date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-03-10 10:00:00,31.2,31.5,31.06,31.07,15400000.0,23.2275,23.4508,23.1233,23.1307,15400000.0
2011-03-10 10:05:00,31.08,31.2,30.7,30.8,8736800.0,23.1382,23.2275,22.8553,22.9297,8736800.0
2011-03-10 10:10:00,30.76,31.0,30.76,30.98,2648300.0,22.8999,23.0786,22.8999,23.0637,2648300.0
2011-03-10 10:15:00,30.99,31.2,30.98,31.05,2308700.0,23.0711,23.2275,23.0637,23.1158,2308700.0
2011-03-10 10:20:00,31.05,31.2,31.04,31.15,1862400.0,23.1158,23.2275,23.1084,23.1903,1862400.0
2011-03-10 10:25:00,31.17,31.25,31.01,31.06,1780900.0,23.2052,23.2647,23.086,23.1233,1780900.0
2011-03-10 10:30:00,31.06,31.16,31.05,31.1,457500.0,23.1233,23.1977,23.1158,23.153,457500.0
2011-03-10 10:35:00,31.1,31.19,31.07,31.12,638200.0,23.153,23.22,23.1307,23.1679,638200.0
2011-03-10 10:40:00,31.12,31.15,31.05,31.09,744600.0,23.1679,23.1903,23.1158,23.1456,744600.0
2011-03-10 10:45:00,31.09,31.1,31.02,31.08,508200.0,23.1456,23.153,23.0935,23.1382,508200.0
2011-03-10 10:50:00,31.09,31.1,31.06,31.08,556800.0,23.1456,23.153,23.1233,23.1382,556800.0
2011-03-10 10:55:00,31.09,31.15,31.07,31.14,542900.0,23.1456,23.1903,23.1307,23.1828,542900.0
2011-03-10 11:00:00,31.14,31.2,31.13,31.18,504500.0,23.1828,23.2275,23.1754,23.2126,504500.0
2011-03-10 11:05:00,31.17,31.25,31.16,31.23,580900.0,23.2052,23.2647,23.1977,23.2498,580900.0
2011-03-10 11:10:00,31.22,31.3,31.2,31.3,1638400.0,23.2424,23.3019,23.2275,23.3019,1638400.0
2011-03-10 11:15:00,31.3,31.4,31.21,31.33,850200.0,23.3019,23.3764,23.2349,23.3243,850200.0
2011-03-10 11:20:00,31.33,31.45,31.3,31.4,936800.0,23.3243,23.4136,23.3019,23.3764,936800.0
2011-03-10 11:25:00,31.41,31.5,31.35,31.36,856000.0,23.3838,23.4508,23.3392,23.3466,856000.0
2011-03-10 11:30:00,31.35,31.39,31.2,31.21,662700.0,23.3392,23.3689,23.2275,23.2349,662700.0
2011-03-10 11:35:00,31.22,31.25,31.15,31.21,692300.0,23.2424,23.2647,23.1903,23.2349,692300.0
2011-03-10 11:40:00,31.22,31.28,31.2,31.22,413400.0,23.2424,23.287,23.2275,23.2424,413400.0
2011-03-10 11:45:00,31.22,31.24,31.21,31.22,467100.0,23.2424,23.2573,23.2349,23.2424,467100.0
2011-03-10 11:50:00,31.22,31.23,31.22,31.23,127100.0,23.2424,23.2498,23.2424,23.2498,127100.0
2011-03-10 11:55:00,31.23,31.23,31.1,31.1,579100.0,23.2498,23.2498,23.153,23.153,579100.0
2011-03-10 12:00:00,31.13,31.23,31.1,31.17,191500.0,23.1754,23.2498,23.153,23.2052,191500.0
2011-03-10 12:05:00,31.17,31.18,31.07,31.16,194800.0,23.2052,23.2126,23.1307,23.1977,194800.0
2011-03-10 12:10:00,31.16,31.21,31.15,31.2,211500.0,23.1977,23.2349,23.1903,23.2275,211500.0
2011-03-10 12:15:00,31.2,31.2,31.1,31.11,290600.0,23.2275,23.2275,23.153,23.1605,290600.0
2011-03-10 12:20:00,31.1,31.14,31.1,31.13,201000.0,23.153,23.1828,23.153,23.1754,201000.0
2011-03-10 12:25:00,31.14,31.17,31.13,31.14,144100.0,23.1828,23.2052,23.1754,23.1828,144100.0
2011-03-10 12:30:00,31.15,31.15,31.13,31.15,65900.0,23.1903,23.1903,23.1754,23.1903,65900.0
2011-03-10 12:35:00,31.15,31.2,31.14,31.18,186000.0,23.1903,23.2275,23.1828,23.2126,186000.0
2011-03-10 12:40:00,31.19,31.19,31.13,31.15,97900.0,23.22,23.22,23.1754,23.1903,97900.0
2011-03-10 12:45:00,31.15,31.2,31.14,31.19,108300.0,23.1903,23.2275,23.1828,23.22,108300.0
2011-03-10 12:50:00,31.19,31.2,31.18,31.2,210200.0,23.22,23.2275,23.2126,23.2275,210200.0
2011-03-10 12:55:00,31.19,31.2,31.12,31.12,523900.0,23.22,23.2275,23.1679,23.1679,523900.0
2011-03-10 13:00:00,31.11,31.16,31.1,31.14,283400.0,23.1605,23.1977,23.153,23.1828,283400.0
2011-03-10 13:05:00,31.15,31.16,31.1,31.15,145100.0,23.1903,23.1977,23.153,23.1903,145100.0
2011-03-10 13:10:00,31.15,31.16,31.14,31.16,218100.0,23.1903,23.1977,23.1828,23.1977,218100.0
2011-03-10 13:15:00,31.15,31.2,31.14,31.2,278300.0,23.1903,23.2275,23.1828,23.2275,278300.0
2011-03-10 13:20:00,31.19,31.2,31.16,31.17,374400.0,23.22,23.2275,23.1977,23.2052,374400.0
2011-03-10 13:25:00,31.17,31.17,31.13,31.14,210800.0,23.2052,23.2052,23.1754,23.1828,210800.0
2011-03-10 13:30:00,31.14,31.16,31.13,31.14,131800.0,23.1828,23.1977,23.1754,23.1828,131800.0
2011-03-10 13:35:00,31.14,31.15,30.95,31.04,893600.0,23.1828,23.1903,23.0414,23.1084,893600.0
2011-03-10 13:40:00,31.04,31.07,30.9,31.0,866700.0,23.1084,23.1307,23.0041,23.0786,866700.0
2011-03-10 13:45:00,31.0,31.13,30.99,31.01,281100.0,23.0786,23.1754,23.0711,23.086,281100.0
2011-03-10 13:50:00,31.01,31.09,31.0,31.09,111400.0,23.086,23.1456,23.0786,23.1456,111400.0
2011-03-10 13:55:00,31.09,31.18,31.08,31.15,340600.0,23.1456,23.2126,23.1382,23.1903,340600.0
2011-03-10 14:00:00,31.15,31.17,31.13,31.13,190900.0,23.1903,23.2052,23.1754,23.1754,190900.0
2011-03-10 14:05:00,31.13,31.25,31.12,31.17,285100.0,23.1754,23.2647,23.1679,23.2052,285100.0
2011-03-10 14:10:00,31.17,31.19,31.12,31.16,604700.0,23.2052,23.22,23.1679,23.1977,604700.0
2011-03-10 14:15:00,31.16,31.17,31.12,31.13,274800.0,23.1977,23.2052,23.1679,23.1754,274800.0
2011-03-10 14:20:00,31.13,31.19,31.13,31.17,145300.0,23.1754,23.22,23.1754,23.2052,145300.0
2011-03-10 14:25:00,31.17,31.2,31.14,31.15,169000.0,23.2052,23.2275,23.1828,23.1903,169000.0
2011-03-10 14:30:00,31.14,31.21,31.14,31.19,291300.0,23.1828,23.2349,23.1828,23.22,291300.0
2011-03-10 14:35:00,31.19,31.22,31.15,31.16,288000.0,23.22,23.2424,23.1903,23.1977,288000.0
2011-03-10 14:40:00,31.16,31.17,31.14,31.16,606800.0,23.1977,23.2052,23.1828,23.1977,606800.0
2011-03-10 14:45:00,31.15,31.2,31.15,31.15,480600.0,23.1903,23.2275,23.1903,23.1903,480600.0
2011-03-10 14:50:00,31.16,31.2,31.05,31.18,333600.0,23.1977,23.2275,23.1158,23.2126,333600.0
2011-03-10 14:55:00,31.17,31.2,31.1,31.15,292500.0,23.2052,23.2275,23.153,23.1903,292500.0
2011-03-10 15:00:00,31.15,31.15,31.11,31.12,231000.0,23.1903,23.1903,23.1605,23.1679,231000.0
2011-03-10 15:05:00,31.12,31.16,31.1,31.12,344200.0,23.1679,23.1977,23.153,23.1679,344200.0
2011-03-10 15:10:00,31.12,31.13,31.1,31.12,290500.0,23.1679,23.1754,23.153,23.1679,290500.0
2011-03-10 15:15:00,31.11,31.14,31.11,31.13,292800.0,23.1605,23.1828,23.1605,23.1754,292800.0
2011-03-10 15:20:00,31.13,31.14,31.11,31.13,205900.0,23.1754,23.1828,23.1605,23.1754,205900.0
2011-03-10 15:25:00,31.13,31.15,31.12,31.13,483300.0,23.1754,23.1903,23.1679,23.1754,483300.0
2011-03-10 15:30:00,31.13,31.15,31.13,31.14,353300.0,23.1754,23.1903,23.1754,23.1828,353300.0
2011-03-10 15:35:00,31.14,31.16,31.14,31.14,831200.0,23.1828,23.1977,23.1828,23.1828,831200.0
2011-03-10 15:40:00,31.14,31.15,31.1,31.15,657400.0,23.1828,23.1903,23.153,23.1903,657400.0
2011-03-10 15:45:00,31.15,31.15,31.0,31.02,1096500.0,23.1903,23.1903,23.0786,23.0935,1096500.0
2011-03-10 15:50:00,31.01,31.05,31.0,31.03,856400.0,23.086,23.1158,23.0786,23.1009,856400.0
2011-03-10 15:55:00,31.04,31.15,31.03,31.1,576200.0,23.1084,23.1903,23.1009,23.153,576200.0
2011-03-10 16:00:00,31.12,31.12,31.0,31.0,253500.0,23.1679,23.1679,23.0786,23.0786,253500.0
2011-03-10 16:05:00,31.03,31.03,30.96,30.97,9000.0,23.1009,23.1009,23.0488,23.0563,9000.0
2011-03-10 16:10:00,31.02,31.02,30.96,30.99,800.0,23.0935,23.0935,23.0488,23.0711,800.0
2011-03-10 16:15:00,30.96,30.97,30.96,30.96,4200.0,23.0488,23.0563,23.0488,23.0488,4200.0
2011-03-10 16:20:00,30.96,30.96,30.96,30.96,900.0,23.0488,23.0488,23.0488,23.0488,900.0
2011-03-10 16:25:00,30.95,30.95,30.95,30.95,300.0,23.0414,23.0414,23.0414,23.0414,300.0
2011-03-10 16:30:00,30.95,30.95,30.91,30.91,1400.0,23.0414,23.0414,23.0116,23.0116,1400.0
2011-03-10 16:35:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 16:40:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 16:45:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 16:50:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 16:55:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 17:00:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 17:05:00,30.91,30.91,30.91,30.91,0.0,23.0116,23.0116,23.0116,23.0116,0.0
2011-03-10 17:10:00,30.96,30.96,30.96,30.96,300.0,23.0488,23.0488,23.0488,23.0488,300.0
2011-03-10 17:15:00,30.96,30.96,30.96,30.96,0.0,23.0488,23.0488,23.0488,23.0488,0.0
2011-03-10 17:20:00,30.96,30.96,30.96,30.96,0.0,23.0488,23.0488,23.0488,23.0488,0.0
2011-03-10 17:25:00,30.96,30.96,30.96,30.96,0.0,23.0488,23.0488,23.0488,23.0488,0.0
2011-03-10 17:30:00,30.96,30.96,30.96,30.96,0.0,23.0488,23.0488,23.0488,23.0488,0.0
2011-03-10 17:35:00,30.97,30.97,30.97,30.97,2000.0,23.0563,23.0563,23.0563,23.0563,2000.0
2011-03-10 17:40:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 17:45:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 17:50:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 17:55:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:00:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:05:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:10:00,30.97,30.97,30.97,30.97,0.0,23.0563,23.0563,23.0563,23.0563,0.0
2011-03-10 18:15:00,30.99,30.99,30.99,30.99,1000.0,23.0711,23.0711,23.0711,23.0711,1000.0
2011-03-10 18:20:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:25:00,30.99,30.99,30.99,30.99,1500.0,23.0711,23.0711,23.0711,23.0711,1500.0
2011-03-10 18:30:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:35:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:40:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:45:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:50:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 18:55:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:00:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:05:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:10:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:15:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:20:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:25:00,30.99,30.99,30.99,30.99,0.0,23.0711,23.0711,23.0711,23.0711,0.0
2011-03-10 19:30:00,31.0,31.0,31.0,31.0,500.0,23.0786,23.0786,23.0786,23.0786,500.0
2011-03-10 19:35:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-10 19:40:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-10 19:45:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-10 19:50:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-10 19:55:00,31.0,31.0,31.0,31.0,0.0,23.0786,23.0786,23.0786,23.0786,0.0
2011-03-11 09:30:00,30.5,30.95,30.5,30.95,467500.0,22.7064,23.0414,22.7064,23.0414,467500.0
2011-03-11 09:35:00,30.94,31.29,30.92,31.01,274300.0,23.0339,23.2945,23.019,23.086,274300.0
2011-03-11 09:40:00,31.01,31.25,31.01,31.15,180500.0,23.086,23.2647,23.086,23.1903,180500.0
2011-03-11 09:45:00,31.14,31.18,31.04,31.12,308800.0,23.1828,23.2126,23.1084,23.1679,308800.0
2011-03-11 09:50:00,31.12,31.2,31.1,31.18,309800.0,23.1679,23.2275,23.153,23.2126,309800.0
2011-03-11 09:55:00,31.15,31.2,31.14,31.18,354600.0,23.1903,23.2275,23.1828,23.2126,354600.0
2011-03-11 10:00:00,31.16,31.18,30.97,31.15,585700.0,23.1977,23.2126,23.0563,23.1903,585700.0
2011-03-11 10:05:00,31.14,31.15,31.05,31.07,69400.0,23.1828,23.1903,23.1158,23.1307,69400.0
2011-03-11 10:10:00,31.08,31.15,31.05,31.12,110400.0,23.1382,23.1903,23.1158,23.1679,110400.0
2011-03-11 10:15:00,31.12,31.15,31.11,31.15,102400.0,23.1679,23.1903,23.1605,23.1903,102400.0
2011-03-11 10:20:00,31.15,31.17,31.14,31.16,172400.0,23.1903,23.2052,23.1828,23.1977,172400.0
2011-03-11 10:25:00,31.16,31.16,31.1,31.15,146400.0,23.1977,23.1977,23.153,23.1903,146400.0
2011-03-11 10:30:00,31.14,31.15,31.13,31.15,54100.0,23.1828,23.1903,23.1754,23.1903,54100.0
2011-03-11 10:35:00,31.14,31.15,31.14,31.15,21200.0,23.1828,23.1903,23.1828,23.1903,21200.0
2011-03-11 10:40:00,31.15,31.15,31.06,31.1,86900.0,23.1903,23.1903,23.1233,23.153,86900.0
2011-03-11 10:45:00,31.1,31.15,31.09,31.14,140200.0,23.153,23.1903,23.1456,23.1828,140200.0
2011-03-11 10:50:00,31.15,31.15,31.14,31.14,91700.0,23.1903,23.1903,23.1828,23.1828,91700.0
2011-03-11 10:55:00,31.14,31.14,31.12,31.14,37100.0,23.1828,23.1828,23.1679,23.1828,37100.0
2011-03-11 11:00:00,31.13,31.15,31.13,31.14,261700.0,23.1754,23.1903,23.1754,23.1828,261700.0
2011-03-11 11:05:00,31.15,31.15,31.13,31.15,195200.0,23.1903,23.1903,23.1754,23.1903,195200.0
2011-03-11 11:10:00,31.14,31.24,31.14,31.23,100700.0,23.1828,23.2573,23.1828,23.2498,100700.0
2011-03-11 11:15:00,31.22,31.22,31.08,31.09,103700.0,23.2424,23.2424,23.1382,23.1456,103700.0
2011-03-11 11:20:00,31.09,31.13,31.09,31.1,25800.0,23.1456,23.1754,23.1456,23.153,25800.0
2011-03-11 11:25:00,31.1,31.16,31.09,31.14,164900.0,23.153,23.1977,23.1456,23.1828,164900.0
2011-03-11 11:30:00,31.14,31.14,31.12,31.14,18200.0,23.1828,23.1828,23.1679,23.1828,18200.0
2011-03-11 11:35:00,31.13,31.22,31.13,31.19,42400.0,23.1754,23.2424,23.1754,23.22,42400.0
2011-03-11 11:40:00,31.18,31.21,31.17,31.18,44500.0,23.2126,23.2349,23.2052,23.2126,44500.0
2011-03-11 11:45:00,31.17,31.19,31.15,31.19,31000.0,23.2052,23.22,23.1903,23.22,31000.0
2011-03-11 11:50:00,31.19,31.2,31.18,31.19,44100.0,23.22,23.2275,23.2126,23.22,44100.0
2011-03-11 11:55:00,31.19,31.2,31.19,31.19,32000.0,23.22,23.2275,23.22,23.22,32000.0
2011-03-11 12:00:00,31.2,31.2,31.19,31.19,15700.0,23.2275,23.2275,23.22,23.22,15700.0
2011-03-11 12:05:00,31.2,31.2,31.19,31.2,25400.0,23.2275,23.2275,23.22,23.2275,25400.0
2011-03-11 12:10:00,31.19,31.23,31.19,31.19,25200.0,23.22,23.2498,23.22,23.22,25200.0
2011-03-11 12:15:00,31.2,31.2,31.19,31.19,16500.0,23.2275,23.2275,23.22,23.22,16500.0
2011-03-11 12:20:00,31.19,31.19,31.16,31.17,20000.0,23.22,23.22,23.1977,23.2052,20000.0
2011-03-11 12:25:00,31.16,31.22,31.16,31.17,59200.0,23.1977,23.2424,23.1977,23.2052,59200.0
2011-03-11 12:30:00,31.18,31.19,31.17,31.18,37100.0,23.2126,23.22,23.2052,23.2126,37100.0
2011-03-11 12:35:00,31.18,31.22,31.17,31.21,35300.0,23.2126,23.2424,23.2052,23.2349,35300.0
2011-03-11 12:40:00,31.22,31.22,31.18,31.18,38300.0,23.2424,23.2424,23.2126,23.2126,38300.0
2011-03-11 12:45:00,31.18,31.19,31.18,31.18,17400.0,23.2126,23.22,23.2126,23.2126,17400.0
2011-03-11 12:50:00,31.18,31.19,31.15,31.16,56100.0,23.2126,23.22,23.1903,23.1977,56100.0
2011-03-11 12:55:00,31.16,31.16,31.1,31.15,24800.0,23.1977,23.1977,23.153,23.1903,24800.0
2011-03-11 13:00:00,31.16,31.16,31.15,31.15,50000.0,23.1977,23.1977,23.1903,23.1903,50000.0
2011-03-11 13:05:00,31.15,31.17,31.15,31.17,33600.0,23.1903,23.2052,23.1903,23.2052,33600.0
2011-03-11 13:10:00,31.17,31.18,31.16,31.16,67700.0,23.2052,23.2126,23.1977,23.1977,67700.0
2011-03-11 13:15:00,31.16,31.17,31.14,31.15,139300.0,23.1977,23.2052,23.1828,23.1903,139300.0
2011-03-11 13:20:00,31.15,31.15,31.14,31.14,44800.0,23.1903,23.1903,23.1828,23.1828,44800.0
2011-03-11 13:25:00,31.14,31.16,31.14,31.16,29200.0,23.1828,23.1977,23.1828,23.1977,29200.0
2011-03-11 13:30:00,31.16,31.16,31.15,31.15,29700.0,23.1977,23.1977,23.1903,23.1903,29700.0
2011-03-11 13:35:00,31.15,31.16,31.1,31.15,105100.0,23.1903,23.1977,23.153,23.1903,105100.0
2011-03-11 13:40:00,31.15,31.15,31.13,31.14,21700.0,23.1903,23.1903,23.1754,23.1828,21700.0
2011-03-11 13:45:00,31.13,31.18,31.13,31.18,80300.0,23.1754,23.2126,23.1754,23.2126,80300.0
2011-03-11 13:50:00,31.16,31.17,31.15,31.15,39200.0,23.1977,23.2052,23.1903,23.1903,39200.0
2011-03-11 13:55:00,31.15,31.16,31.14,31.15,257300.0,23.1903,23.1977,23.1828,23.1903,257300.0
2011-03-11 14:00:00,31.15,31.15,31.14,31.15,253300.0,23.1903,23.1903,23.1828,23.1903,253300.0
2011-03-11 14:05:00,31.15,31.15,31.14,31.15,20500.0,23.1903,23.1903,23.1828,23.1903,20500.0
2011-03-11 14:10:00,31.15,31.15,31.14,31.14,61500.0,23.1903,23.1903,23.1828,23.1828,61500.0
2011-03-11 14:15:00,31.14,31.15,31.14,31.15,108000.0,23.1828,23.1903,23.1828,23.1903,108000.0
2011-03-11 14:20:00,31.15,31.15,31.14,31.14,67100.0,23.1903,23.1903,23.1828,23.1828,67100.0
2011-03-11 14:25:00,31.15,31.15,31.14,31.15,135800.0,23.1903,23.1903,23.1828,23.1903,135800.0
2011-03-11 14:30:00,31.15,31.16,31.14,31.15,130600.0,23.1903,23.1977,23.1828,23.1903,130600.0
2011-03-11 14:35:00,31.15,31.15,31.14,31.15,96100.0,23.1903,23.1903,23.1828,23.1903,96100.0
2011-03-11 14:40:00,31.15,31.18,31.14,31.18,95700.0,23.1903,23.2126,23.1828,23.2126,95700.0
2011-03-11 14:45:00,31.18,31.19,31.17,31.19,50200.0,23.2126,23.22,23.2052,23.22,50200.0
2011-03-11 14:50:00,31.19,31.19,31.15,31.16,130800.0,23.22,23.22,23.1903,23.1977,130800.0
2011-03-11 14:55:00,31.16,31.16,31.13,31.15,250300.0,23.1977,23.1977,23.1754,23.1903,250300.0
2011-03-11 15:00:00,31.15,31.16,31.14,31.14,213600.0,23.1903,23.1977,23.1828,23.1828,213600.0
2011-03-11 15:05:00,31.14,31.15,31.1,31.1,178100.0,23.1828,23.1903,23.153,23.153,178100.0
2011-03-11 15:10:00,31.11,31.11,31.05,31.09,64800.0,23.1605,23.1605,23.1158,23.1456,64800.0
2011-03-11 15:15:00,31.09,31.1,31.0,31.0,162800.0,23.1456,23.153,23.0786,23.0786,162800.0
2011-03-11 15:20:00,31.0,31.07,31.0,31.07,84900.0,23.0786,23.1307,23.0786,23.1307,84900.0
2011-03-11 15:25:00,31.08,31.09,31.05,31.06,32600.0,23.1382,23.1456,23.1158,23.1233,32600.0
2011-03-11 15:30:00,31.05,31.08,31.05,31.05,63800.0,23.1158,23.1382,23.1158,23.1158,63800.0
2011-03-11 15:35:00,31.04,31.07,31.02,31.05,94100.0,23.1084,23.1307,23.0935,23.1158,94100.0
2011-03-11 15:40:00,31.05,31.05,31.0,31.0,192300.0,23.1158,23.1158,23.0786,23.0786,192300.0
2011-03-11 15:45:00,31.0,31.13,31.0,31.12,191700.0,23.0786,23.1754,23.0786,23.1679,191700.0
2011-03-11 15:50:00,31.12,31.14,31.05,31.12,185800.0,23.1679,23.1828,23.1158,23.1679,185800.0
2011-03-11 15:55:00,31.12,31.22,31.1,31.13,589100.0,23.1679,23.2424,23.153,23.1754,589100.0
2011-03-14 09:30:00,30.96,31.0,30.96,31.0,140700.0,23.0488,23.0786,23.0488,23.0786,140700.0
2011-03-14 09:35:00,31.0,31.05,30.91,31.0,100000.0,23.0786,23.1158,23.0116,23.0786,100000.0
2011-03-14 09:40:00,31.0,31.05,30.99,31.01,77100.0,23.0786,23.1158,23.0711,23.086,77100.0
2011-03-14 09:45:00,30.99,31.02,30.95,31.0,139200.0,23.0711,23.0935,23.0414,23.0786,139200.0
2011-03-14 09:50:00,31.0,31.02,30.99,31.0,129700.0,23.0786,23.0935,23.0711,23.0786,129700.0
2011-03-14 09:55:00,31.01,31.01,30.98,31.0,49700.0,23.086,23.086,23.0637,23.0786,49700.0
2011-03-14 10:00:00,31.0,31.0,30.98,31.0,34900.0,23.0786,23.0786,23.0637,23.0786,34900.0
2011-03-14 10:05:00,30.99,31.01,30.98,31.0,57000.0,23.0711,23.086,23.0637,23.0786,57000.0
2011-03-14 10:10:00,30.99,31.01,30.98,31.0,182900.0,23.0711,23.086,23.0637,23.0786,182900.0
2011-03-14 10:15:00,31.0,31.01,31.0,31.01,58800.0,23.0786,23.086,23.0786,23.086,58800.0
2011-03-14 10:20:00,31.01,31.01,30.99,30.99,70300.0,23.086,23.086,23.0711,23.0711,70300.0
2011-03-14 10:25:00,31.0,31.0,30.99,31.0,24500.0,23.0786,23.0786,23.0711,23.0786,24500.0
2011-03-14 10:30:00,30.99,30.99,30.89,30.92,70900.0,23.0711,23.0711,22.9967,23.019,70900.0
2011-03-14 10:35:00,30.93,30.98,30.91,30.93,178300.0,23.0265,23.0637,23.0116,23.0265,178300.0
2011-03-14 10:40:00,30.93,30.95,30.91,30.94,51800.0,23.0265,23.0414,23.0116,23.0339,51800.0
2011-03-14 10:45:00,30.94,30.96,30.94,30.95,56000.0,23.0339,23.0488,23.0339,23.0414,56000.0
2011-03-14 10:50:00,30.96,30.97,30.91,30.93,273700.0,23.0488,23.0563,23.0116,23.0265,273700.0
2011-03-14 10:55:00,30.93,30.96,30.91,30.93,306000.0,23.0265,23.0488,23.0116,23.0265,306000.0
2011-03-14 11:00:00,30.93,30.95,30.92,30.94,86600.0,23.0265,23.0414,23.019,23.0339,86600.0
2011-03-14 11:05:00,30.94,30.95,30.93,30.93,105600.0,23.0339,23.0414,23.0265,23.0265,105600.0
2011-03-14 11:10:00,30.93,30.93,30.89,30.9,227200.0,23.0265,23.0265,22.9967,23.0041,227200.0
2011-03-14 11:15:00,30.89,30.9,30.85,30.88,87800.0,22.9967,23.0041,22.9669,22.9893,87800.0
2011-03-14 11:20:00,30.87,30.92,30.75,30.77,487600.0,22.9818,23.019,22.8925,22.9074,487600.0
2011-03-14 11:25:00,30.82,30.91,30.76,30.77,133700.0,22.9446,23.0116,22.8999,22.9074,133700.0
2011-03-14 11:30:00,30.77,30.82,30.75,30.77,86200.0,22.9074,22.9446,22.8925,22.9074,86200.0
2011-03-14 11:35:00,30.75,30.8,30.71,30.76,204200.0,22.8925,22.9297,22.8627,22.8999,204200.0
2011-03-14 11:40:00,30.76,30.83,30.75,30.77,285500.0,22.8999,22.952,22.8925,22.9074,285500.0
2011-03-14 11:45:00,30.78,30.79,30.67,30.7,287900.0,22.9148,22.9223,22.8329,22.8553,287900.0
2011-03-14 11:50:00,30.7,30.7,30.57,30.65,135500.0,22.8553,22.8553,22.7585,22.818,135500.0
2011-03-14 11:55:00,30.66,30.7,30.63,30.65,140000.0,22.8255,22.8553,22.8031,22.818,140000.0
2011-03-14 12:00:00,30.65,30.81,30.65,30.81,88600.0,22.818,22.9371,22.818,22.9371,88600.0
2011-03-14 12:05:00,30.8,30.81,30.67,30.7,90500.0,22.9297,22.9371,22.8329,22.8553,90500.0
2011-03-14 12:10:00,30.7,30.71,30.62,30.7,88200.0,22.8553,22.8627,22.7957,22.8553,88200.0
2011-03-14 12:15:00,30.68,30.79,30.66,30.75,52200.0,22.8404,22.9223,22.8255,22.8925,52200.0
2011-03-14 12:20:00,30.76,30.78,30.71,30.73,58700.0,22.8999,22.9148,22.8627,22.8776,58700.0
2011-03-14 12:25:00,30.73,30.74,30.7,30.72,14800.0,22.8776,22.885,22.8553,22.8701,14800.0
2011-03-14 12:30:00,30.73,30.78,30.7,30.71,98200.0,22.8776,22.9148,22.8553,22.8627,98200.0
2011-03-14 12:35:00,30.71,30.75,30.7,30.7,122200.0,22.8627,22.8925,22.8553,22.8553,122200.0
2011-03-14 12:40:00,30.7,30.7,30.65,30.66,29500.0,22.8553,22.8553,22.818,22.8255,29500.0
2011-03-14 12:45:00,30.65,30.7,30.63,30.64,44400.0,22.818,22.8553,22.8031,22.8106,44400.0
2011-03-14 12:50:00,30.64,30.68,30.61,30.68,54400.0,22.8106,22.8404,22.7883,22.8404,54400.0
2011-03-14 12:55:00,30.66,30.7,30.64,30.7,33800.0,22.8255,22.8553,22.8106,22.8553,33800.0
2011-03-14 13:00:00,30.69,30.75,30.68,30.69,38300.0,22.8478,22.8925,22.8404,22.8478,38300.0
2011-03-14 13:05:00,30.68,30.68,30.62,30.64,33900.0,22.8404,22.8404,22.7957,22.8106,33900.0
2011-03-14 13:10:00,30.64,30.66,30.63,30.66,37300.0,22.8106,22.8255,22.8031,22.8255,37300.0
2011-03-14 13:15:00,30.66,30.69,30.65,30.69,71500.0,22.8255,22.8478,22.818,22.8478,71500.0
2011-03-14 13:20:00,30.69,30.75,30.63,30.68,244000.0,22.8478,22.8925,22.8031,22.8404,244000.0
2011-03-14 13:25:00,30.67,30.71,30.67,30.7,86700.0,22.8329,22.8627,22.8329,22.8553,86700.0
2011-03-14 13:30:00,30.7,30.73,30.69,30.7,53500.0,22.8553,22.8776,22.8478,22.8553,53500.0
2011-03-14 13:35:00,30.7,30.71,30.7,30.71,62100.0,22.8553,22.8627,22.8553,22.8627,62100.0
2011-03-14 13:40:00,30.71,30.77,30.7,30.71,77800.0,22.8627,22.9074,22.8553,22.8627,77800.0
2011-03-14 13:45:00,30.71,30.72,30.66,30.66,18100.0,22.8627,22.8701,22.8255,22.8255,18100.0
2011-03-14 13:50:00,30.65,30.68,30.65,30.67,11800.0,22.818,22.8404,22.818,22.8329,11800.0
2011-03-14 13:55:00,30.67,30.69,30.65,30.66,62800.0,22.8329,22.8478,22.818,22.8255,62800.0
2011-03-14 14:00:00,30.67,30.7,30.64,30.68,154100.0,22.8329,22.8553,22.8106,22.8404,154100.0
2011-03-14 14:05:00,30.68,30.72,30.64,30.7,43700.0,22.8404,22.8701,22.8106,22.8553,43700.0
2011-03-14 14:10:00,30.7,30.71,30.7,30.7,42100.0,22.8553,22.8627,22.8553,22.8553,42100.0
2011-03-14 14:15:00,30.71,30.71,30.67,30.7,174000.0,22.8627,22.8627,22.8329,22.8553,174000.0
2011-03-14 14:20:00,30.7,30.73,30.69,30.72,235900.0,22.8553,22.8776,22.8478,22.8701,235900.0
2011-03-14 14:25:00,30.71,30.72,30.7,30.7,103500.0,22.8627,22.8701,22.8553,22.8553,103500.0
2011-03-14 14:30:00,30.71,30.74,30.7,30.72,73400.0,22.8627,22.885,22.8553,22.8701,73400.0
2011-03-14 14:35:00,30.72,30.78,30.72,30.78,55900.0,22.8701,22.9148,22.8701,22.9148,55900.0
2011-03-14 14:40:00,30.77,30.85,30.75,30.79,145800.0,22.9074,22.9669,22.8925,22.9223,145800.0
2011-03-14 14:45:00,30.78,30.79,30.76,30.78,32700.0,22.9148,22.9223,22.8999,22.9148,32700.0
2011-03-14 14:50:00,30.78,30.78,30.75,30.76,29200.0,22.9148,22.9148,22.8925,22.8999,29200.0
2011-03-14 14:55:00,30.76,30.78,30.76,30.78,49000.0,22.8999,22.9148,22.8999,22.9148,49000.0
2011-03-14 15:00:00,30.77,30.78,30.75,30.75,102300.0,22.9074,22.9148,22.8925,22.8925,102300.0
2011-03-14 15:05:00,30.76,30.78,30.72,30.77,130200.0,22.8999,22.9148,22.8701,22.9074,130200.0
2011-03-14 15:10:00,30.77,30.78,30.76,30.77,65100.0,22.9074,22.9148,22.8999,22.9074,65100.0
2011-03-14 15:15:00,30.76,30.82,30.76,30.82,46600.0,22.8999,22.9446,22.8999,22.9446,46600.0
2011-03-14 15:20:00,30.82,30.92,30.82,30.9,60600.0,22.9446,23.019,22.9446,23.0041,60600.0
2011-03-14 15:25:00,30.9,30.9,30.87,30.9,28000.0,23.0041,23.0041,22.9818,23.0041,28000.0
2011-03-14 15:30:00,30.9,30.9,30.87,30.88,162100.0,23.0041,23.0041,22.9818,22.9893,162100.0
2011-03-14 15:35:00,30.87,30.87,30.81,30.85,111200.0,22.9818,22.9818,22.9371,22.9669,111200.0
2011-03-14 15:40:00,30.85,30.93,30.85,30.91,116400.0,22.9669,23.0265,22.9669,23.0116,116400.0
2011-03-14 15:45:00,30.91,30.91,30.9,30.91,121500.0,23.0116,23.0116,23.0041,23.0116,121500.0
2011-03-14 15:50:00,30.91,30.96,30.9,30.9,207400.0,23.0116,23.0488,23.0041,23.0041,207400.0
2011-03-14 15:55:00,30.9,30.9,30.86,30.9,192900.0,23.0041,23.0041,22.9744,23.0041,192900.0
2011-03-15 09:30:00,30.39,30.6,30.39,30.55,134300.0,22.6245,22.7808,22.6245,22.7436,134300.0
2011-03-15 09:35:00,30.55,30.58,30.4,30.4,90900.0,22.7436,22.7659,22.6319,22.6319,90900.0
2011-03-15 09:40:00,30.41,30.48,30.4,30.45,65800.0,22.6394,22.6915,22.6319,22.6691,65800.0
2011-03-15 09:45:00,30.45,30.52,30.45,30.48,224500.0,22.6691,22.7212,22.6691,22.6915,224500.0
2011-03-15 09:50:00,30.48,30.54,30.36,30.49,173400.0,22.6915,22.7361,22.6021,22.6989,173400.0
2011-03-15 09:55:00,30.48,30.49,30.45,30.47,144400.0,22.6915,22.6989,22.6691,22.684,144400.0
2011-03-15 10:00:00,30.46,30.48,30.39,30.46,124500.0,22.6766,22.6915,22.6245,22.6766,124500.0
2011-03-15 10:05:00,30.46,30.52,30.46,30.5,180900.0,22.6766,22.7212,22.6766,22.7064,180900.0
2011-03-15 10:10:00,30.5,30.54,30.49,30.54,96000.0,22.7064,22.7361,22.6989,22.7361,96000.0
2011-03-15 10:15:00,30.54,30.54,30.41,30.41,298800.0,22.7361,22.7361,22.6394,22.6394,298800.0
2011-03-15 10:20:00,30.45,30.48,30.42,30.44,86000.0,22.6691,22.6915,22.6468,22.6617,86000.0
2011-03-15 10:25:00,30.45,30.49,30.44,30.49,305200.0,22.6691,22.6989,22.6617,22.6989,305200.0
2011-03-15 10:30:00,30.48,30.6,30.48,30.5,242400.0,22.6915,22.7808,22.6915,22.7064,242400.0
2011-03-15 10:35:00,30.5,30.6,30.5,30.6,401200.0,22.7064,22.7808,22.7064,22.7808,401200.0
2011-03-15 10:40:00,30.59,30.6,30.57,30.59,153000.0,22.7734,22.7808,22.7585,22.7734,153000.0
2011-03-15 10:45:00,30.6,30.61,30.52,30.53,119800.0,22.7808,22.7883,22.7212,22.7287,119800.0
2011-03-15 10:50:00,30.53,30.54,30.52,30.52,53300.0,22.7287,22.7361,22.7212,22.7212,53300.0
2011-03-15 10:55:00,30.52,30.55,30.52,30.55,46500.0,22.7212,22.7436,22.7212,22.7436,46500.0
2011-03-15 11:00:00,30.55,30.55,30.47,30.5,116100.0,22.7436,22.7436,22.684,22.7064,116100.0
2011-03-15 11:05:00,30.5,30.53,30.49,30.51,47200.0,22.7064,22.7287,22.6989,22.7138,47200.0
2011-03-15 11:10:00,30.51,30.55,30.51,30.55,72600.0,22.7138,22.7436,22.7138,22.7436,72600.0
2011-03-15 11:15:00,30.55,30.6,30.54,30.59,139800.0,22.7436,22.7808,22.7361,22.7734,139800.0
2011-03-15 11:20:00,30.6,30.6,30.59,30.59,24300.0,22.7808,22.7808,22.7734,22.7734,24300.0
2011-03-15 11:25:00,30.59,30.6,30.58,30.59,18900.0,22.7734,22.7808,22.7659,22.7734,18900.0
2011-03-15 11:30:00,30.59,30.59,30.58,30.59,79900.0,22.7734,22.7734,22.7659,22.7734,79900.0
2011-03-15 11:35:00,30.59,30.74,30.58,30.73,53600.0,22.7734,22.885,22.7659,22.8776,53600.0
2011-03-15 11:40:00,30.73,30.73,30.67,30.67,44200.0,22.8776,22.8776,22.8329,22.8329,44200.0
2011-03-15 11:45:00,30.68,30.68,30.64,30.64,33000.0,22.8404,22.8404,22.8106,22.8106,33000.0
2011-03-15 11:50:00,30.64,30.65,30.59,30.59,84700.0,22.8106,22.818,22.7734,22.7734,84700.0
2011-03-15 11:55:00,30.59,30.6,30.55,30.57,64500.0,22.7734,22.7808,22.7436,22.7585,64500.0
2011-03-15 12:00:00,30.58,30.64,30.57,30.64,45900.0,22.7659,22.8106,22.7585,22.8106,45900.0
2011-03-15 12:05:00,30.64,30.69,30.6,30.69,37300.0,22.8106,22.8478,22.7808,22.8478,37300.0
2011-03-15 12:10:00,30.69,30.74,30.68,30.73,23600.0,22.8478,22.885,22.8404,22.8776,23600.0
2011-03-15 12:15:00,30.73,30.8,30.73,30.75,40300.0,22.8776,22.9297,22.8776,22.8925,40300.0
2011-03-15 12:20:00,30.75,30.84,30.75,30.84,61400.0,22.8925,22.9595,22.8925,22.9595,61400.0
2011-03-15 12:25:00,30.84,30.97,30.84,30.96,89300.0,22.9595,23.0563,22.9595,23.0488,89300.0
2011-03-15 12:30:00,30.96,30.97,30.86,30.88,78400.0,23.0488,23.0563,22.9744,22.9893,78400.0
2011-03-15 12:35:00,30.89,30.9,30.84,30.89,25200.0,22.9967,23.0041,22.9595,22.9967,25200.0
2011-03-15 12:40:00,30.89,30.9,30.85,30.85,23200.0,22.9967,23.0041,22.9669,22.9669,23200.0
2011-03-15 12:45:00,30.85,30.88,30.83,30.88,16200.0,22.9669,22.9893,22.952,22.9893,16200.0
2011-03-15 12:50:00,30.88,30.95,30.71,30.84,93900.0,22.9893,23.0414,22.8627,22.9595,93900.0
2011-03-15 12:55:00,30.84,30.84,30.78,30.79,56600.0,22.9595,22.9595,22.9148,22.9223,56600.0
2011-03-15 13:00:00,30.79,30.8,30.77,30.79,11800.0,22.9223,22.9297,22.9074,22.9223,11800.0
2011-03-15 13:05:00,30.79,30.8,30.78,30.8,11600.0,22.9223,22.9297,22.9148,22.9297,11600.0
2011-03-15 13:10:00,30.8,30.8,30.79,30.8,14800.0,22.9297,22.9297,22.9223,22.9297,14800.0
2011-03-15 13:15:00,30.8,30.8,30.71,30.74,20500.0,22.9297,22.9297,22.8627,22.885,20500.0
2011-03-15 13:20:00,30.74,30.75,30.71,30.73,45300.0,22.885,22.8925,22.8627,22.8776,45300.0
2011-03-15 13:25:00,30.73,30.73,30.63,30.64,29500.0,22.8776,22.8776,22.8031,22.8106,29500.0
2011-03-15 13:30:00,30.65,30.77,30.65,30.73,152300.0,22.818,22.9074,22.818,22.8776,152300.0
2011-03-15 13:35:00,30.73,30.74,30.7,30.74,15700.0,22.8776,22.885,22.8553,22.885,15700.0
2011-03-15 13:40:00,30.74,30.76,30.68,30.7,66200.0,22.885,22.8999,22.8404,22.8553,66200.0
2011-03-15 13:45:00,30.7,30.72,30.69,30.7,50700.0,22.8553,22.8701,22.8478,22.8553,50700.0
2011-03-15 13:50:00,30.7,30.9,30.69,30.9,100100.0,22.8553,23.0041,22.8478,23.0041,100100.0
2011-03-15 13:55:00,30.9,30.9,30.75,30.77,44800.0,23.0041,23.0041,22.8925,22.9074,44800.0
2011-03-15 14:00:00,30.77,30.95,30.75,30.95,166200.0,22.9074,23.0414,22.8925,23.0414,166200.0
2011-03-15 14:05:00,30.96,31.05,30.96,31.02,237600.0,23.0488,23.1158,23.0488,23.0935,237600.0
2011-03-15 14:10:00,31.02,31.08,31.02,31.05,53900.0,23.0935,23.1382,23.0935,23.1158,53900.0
2011-03-15 14:15:00,31.05,31.05,30.92,31.0,39100.0,23.1158,23.1158,23.019,23.0786,39100.0
2011-03-15 14:20:00,31.0,31.05,30.96,31.0,57500.0,23.0786,23.1158,23.0488,23.0786,57500.0
2011-03-15 14:25:00,31.0,31.0,30.9,30.95,52200.0,23.0786,23.0786,23.0041,23.0414,52200.0
2011-03-15 14:30:00,30.95,31.02,30.89,30.89,155700.0,23.0414,23.0935,22.9967,22.9967,155700.0
2011-03-15 14:35:00,30.89,31.0,30.89,30.99,35700.0,22.9967,23.0786,22.9967,23.0711,35700.0
2011-03-15 14:40:00,31.0,31.08,30.98,31.06,78600.0,23.0786,23.1382,23.0637,23.1233,78600.0
2011-03-15 14:45:00,31.07,31.16,31.07,31.15,43600.0,23.1307,23.1977,23.1307,23.1903,43600.0
2011-03-15 14:50:00,31.15,31.38,31.14,31.36,45200.0,23.1903,23.3615,23.1828,23.3466,45200.0
2011-03-15 14:55:00,31.37,31.48,31.26,31.31,72400.0,23.354,23.4359,23.2722,23.3094,72400.0
2011-03-15 15:00:00,31.28,31.39,31.19,31.38,51100.0,23.287,23.3689,23.22,23.3615,51100.0
2011-03-15 15:05:00,31.36,31.48,31.35,31.41,52700.0,23.3466,23.4359,23.3392,23.3838,52700.0
2011-03-15 15:10:00,31.43,31.46,31.42,31.42,23500.0,23.3987,23.4211,23.3913,23.3913,23500.0
2011-03-15 15:15:00,31.42,31.43,31.4,31.43,38400.0,23.3913,23.3987,23.3764,23.3987,38400.0
2011-03-15 15:20:00,31.43,31.48,31.42,31.47,64000.0,23.3987,23.4359,23.3913,23.4285,64000.0
2011-03-15 15:25:00,31.48,31.49,31.43,31.44,108900.0,23.4359,23.4434,23.3987,23.4062,108900.0
2011-03-15 15:30:00,31.44,31.44,31.37,31.39,65700.0,23.4062,23.4062,23.354,23.3689,65700.0
2011-03-15 15:35:00,31.39,31.4,31.34,31.34,38800.0,23.3689,23.3764,23.3317,23.3317,38800.0
2011-03-15 15:40:00,31.34,31.48,31.34,31.47,71300.0,23.3317,23.4359,23.3317,23.4285,71300.0
2011-03-15 15:45:00,31.47,31.5,31.46,31.49,191100.0,23.4285,23.4508,23.4211,23.4434,191100.0
2011-03-15 15:50:00,31.49,31.5,31.44,31.47,164500.0,23.4434,23.4508,23.4062,23.4285,164500.0
2011-03-15 15:55:00,31.47,31.5,31.33,31.38,255300.0,23.4285,23.4508,23.3243,23.3615,255300.0
2011-03-16 09:30:00,31.25,31.29,31.15,31.21,24100.0,23.2647,23.2945,23.1903,23.2349,24100.0
2011-03-16 09:35:00,31.16,31.2,31.12,31.13,20300.0,23.1977,23.2275,23.1679,23.1754,20300.0
2011-03-16 09:40:00,31.13,31.29,31.13,31.22,7700.0,23.1754,23.2945,23.1754,23.2424,7700.0
2011-03-16 09:45:00,31.22,31.22,31.15,31.2,10700.0,23.2424,23.2424,23.1903,23.2275,10700.0
2011-03-16 09:50:00,31.25,31.3,31.22,31.26,8200.0,23.2647,23.3019,23.2424,23.2722,8200.0
2011-03-16 09:55:00,31.27,31.55,31.27,31.5,182400.0,23.2796,23.4881,23.2796,23.4508,182400.0
2011-03-16 10:00:00,31.49,31.68,31.49,31.64,195600.0,23.4434,23.5848,23.4434,23.5551,195600.0
2011-03-16 10:05:00,31.62,31.65,31.6,31.61,51000.0,23.5402,23.5625,23.5253,23.5327,51000.0
2011-03-16 10:10:00,31.62,31.93,31.6,31.89,347100.0,23.5402,23.771,23.5253,23.7412,347100.0
2011-03-16 10:15:00,31.9,31.9,31.75,31.82,165900.0,23.7486,23.7486,23.6369,23.6891,165900.0
2011-03-16 10:20:00,31.81,31.93,31.8,31.81,151300.0,23.6816,23.771,23.6742,23.6816,151300.0
2011-03-16 10:25:00,31.82,31.85,31.75,31.8,47700.0,23.6891,23.7114,23.6369,23.6742,47700.0
2011-03-16 10:30:00,31.79,31.83,31.7,31.8,96800.0,23.6667,23.6965,23.5997,23.6742,96800.0
2011-03-16 10:35:00,31.77,31.82,31.73,31.74,88800.0,23.6518,23.6891,23.6221,23.6295,88800.0
2011-03-16 10:40:00,31.75,31.8,31.65,31.76,50600.0,23.6369,23.6742,23.5625,23.6444,50600.0
2011-03-16 10:45:00,31.73,31.8,31.73,31.79,40400.0,23.6221,23.6742,23.6221,23.6667,40400.0
2011-03-16 10:50:00,31.78,31.89,31.78,31.85,29500.0,23.6593,23.7412,23.6593,23.7114,29500.0
2011-03-16 10:55:00,31.85,31.87,31.75,31.77,33700.0,23.7114,23.7263,23.6369,23.6518,33700.0
2011-03-16 11:00:00,31.77,31.77,31.42,31.51,117800.0,23.6518,23.6518,23.3913,23.4583,117800.0
2011-03-16 11:05:00,31.52,31.72,31.4,31.51,188200.0,23.4657,23.6146,23.3764,23.4583,188200.0
2011-03-16 11:10:00,31.51,31.69,31.51,31.65,74600.0,23.4583,23.5923,23.4583,23.5625,74600.0
2011-03-16 11:15:00,31.65,31.69,31.55,31.65,75500.0,23.5625,23.5923,23.4881,23.5625,75500.0
2011-03-16 11:20:00,31.65,31.74,31.6,31.7,55000.0,23.5625,23.6295,23.5253,23.5997,55000.0
2011-03-16 11:25:00,31.7,31.75,31.63,31.65,25900.0,23.5997,23.6369,23.5476,23.5625,25900.0
2011-03-16 11:30:00,31.69,31.85,31.64,31.79,63300.0,23.5923,23.7114,23.5551,23.6667,63300.0
2011-03-16 11:35:00,31.8,31.9,31.78,31.87,117800.0,23.6742,23.7486,23.6593,23.7263,117800.0
2011-03-16 11:40:00,31.86,31.87,31.75,31.77,100000.0,23.7188,23.7263,23.6369,23.6518,100000.0
2011-03-16 11:45:00,31.76,31.8,31.75,31.75,44000.0,23.6444,23.6742,23.6369,23.6369,44000.0
2011-03-16 11:50:00,31.75,31.8,31.75,31.78,36400.0,23.6369,23.6742,23.6369,23.6593,36400.0
2011-03-16 11:55:00,31.78,31.8,31.75,31.79,20100.0,23.6593,23.6742,23.6369,23.6667,20100.0
2011-03-16 12:00:00,31.77,31.78,31.75,31.78,29000.0,23.6518,23.6593,23.6369,23.6593,29000.0
2011-03-16 12:05:00,31.78,31.85,31.75,31.77,40400.0,23.6593,23.7114,23.6369,23.6518,40400.0
2011-03-16 12:10:00,31.78,31.78,31.61,31.65,78400.0,23.6593,23.6593,23.5327,23.5625,78400.0
2011-03-16 12:15:00,31.65,31.84,31.63,31.82,157700.0,23.5625,23.7039,23.5476,23.6891,157700.0
2011-03-16 12:20:00,31.81,31.84,31.8,31.81,54400.0,23.6816,23.7039,23.6742,23.6816,54400.0
2011-03-16 12:25:00,31.8,31.83,31.76,31.78,328800.0,23.6742,23.6965,23.6444,23.6593,328800.0
2011-03-16 12:30:00,31.77,31.8,31.75,31.8,50400.0,23.6518,23.6742,23.6369,23.6742,50400.0
2011-03-16 12:35:00,31.79,31.8,31.75,31.76,28000.0,23.6667,23.6742,23.6369,23.6444,28000.0
2011-03-16 12:40:00,31.75,31.79,31.75,31.77,32600.0,23.6369,23.6667,23.6369,23.6518,32600.0
2011-03-16 12:45:00,31.77,31.85,31.76,31.81,85900.0,23.6518,23.7114,23.6444,23.6816,85900.0
2011-03-16 12:50:00,31.8,31.84,31.76,31.83,31200.0,23.6742,23.7039,23.6444,23.6965,31200.0
2011-03-16 12:55:00,31.82,31.85,31.82,31.85,29300.0,23.6891,23.7114,23.6891,23.7114,29300.0
2011-03-16 13:00:00,31.84,31.85,31.82,31.85,20200.0,23.7039,23.7114,23.6891,23.7114,20200.0
2011-03-16 13:05:00,31.85,31.93,31.84,31.92,181700.0,23.7114,23.771,23.7039,23.7635,181700.0
2011-03-16 13:10:00,31.92,31.95,31.9,31.92,37900.0,23.7635,23.7858,23.7486,23.7635,37900.0
2011-03-16 13:15:00,31.93,31.95,31.9,31.9,28000.0,23.771,23.7858,23.7486,23.7486,28000.0
2011-03-16 13:20:00,31.9,31.95,31.85,31.94,99000.0,23.7486,23.7858,23.7114,23.7784,99000.0
2011-03-16 13:25:00,31.93,31.94,31.86,31.9,74200.0,23.771,23.7784,23.7188,23.7486,74200.0
2011-03-16 13:30:00,31.9,31.92,31.87,31.91,48000.0,23.7486,23.7635,23.7263,23.7561,48000.0
2011-03-16 13:35:00,31.9,31.91,31.8,31.86,44300.0,23.7486,23.7561,23.6742,23.7188,44300.0
2011-03-16 13:40:00,31.86,31.9,31.85,31.9,17700.0,23.7188,23.7486,23.7114,23.7486,17700.0
2011-03-16 13:45:00,31.89,31.9,31.85,31.85,15400.0,23.7412,23.7486,23.7114,23.7114,15400.0
2011-03-16 13:50:00,31.85,31.87,31.85,31.87,19500.0,23.7114,23.7263,23.7114,23.7263,19500.0
2011-03-16 13:55:00,31.87,31.9,31.82,31.84,187500.0,23.7263,23.7486,23.6891,23.7039,187500.0
2011-03-16 14:00:00,31.83,31.83,31.59,31.59,89400.0,23.6965,23.6965,23.5178,23.5178,89400.0
2011-03-16 14:05:00,31.56,31.58,31.48,31.53,115500.0,23.4955,23.5104,23.4359,23.4732,115500.0
2011-03-16 14:10:00,31.53,31.6,31.5,31.5,55000.0,23.4732,23.5253,23.4508,23.4508,55000.0
2011-03-16 14:15:00,31.5,31.53,31.44,31.45,71000.0,23.4508,23.4732,23.4062,23.4136,71000.0
2011-03-16 14:20:00,31.45,31.46,31.35,31.37,60600.0,23.4136,23.4211,23.3392,23.354,60600.0
2011-03-16 14:25:00,31.37,31.43,31.29,31.32,153100.0,23.354,23.3987,23.2945,23.3168,153100.0
2011-03-16 14:30:00,31.33,31.42,31.3,31.42,41300.0,23.3243,23.3913,23.3019,23.3913,41300.0
2011-03-16 14:35:00,31.39,31.39,31.31,31.33,30900.0,23.3689,23.3689,23.3094,23.3243,30900.0
2011-03-16 14:40:00,31.33,31.47,31.32,31.35,189700.0,23.3243,23.4285,23.3168,23.3392,189700.0
2011-03-16 14:45:00,31.35,31.37,31.28,31.3,118600.0,23.3392,23.354,23.287,23.3019,118600.0
2011-03-16 14:50:00,31.3,31.3,31.18,31.25,34300.0,23.3019,23.3019,23.2126,23.2647,34300.0
2011-03-16 14:55:00,31.27,31.39,31.23,31.32,24500.0,23.2796,23.3689,23.2498,23.3168,24500.0
2011-03-16 15:00:00,31.35,31.39,31.3,31.3,55500.0,23.3392,23.3689,23.3019,23.3019,55500.0
2011-03-16 15:05:00,31.3,31.45,31.28,31.35,132300.0,23.3019,23.4136,23.287,23.3392,132300.0
2011-03-16 15:10:00,31.33,31.4,31.2,31.22,49400.0,23.3243,23.3764,23.2275,23.2424,49400.0
2011-03-16 15:15:00,31.21,31.25,31.17,31.25,28200.0,23.2349,23.2647,23.2052,23.2647,28200.0
2011-03-16 15:20:00,31.23,31.44,31.22,31.35,47600.0,23.2498,23.4062,23.2424,23.3392,47600.0
2011-03-16 15:25:00,31.35,31.35,31.25,31.25,13000.0,23.3392,23.3392,23.2647,23.2647,13000.0
2011-03-16 15:30:00,31.25,31.28,31.2,31.27,29800.0,23.2647,23.287,23.2275,23.2796,29800.0
2011-03-16 15:35:00,31.26,31.27,31.21,31.23,40600.0,23.2722,23.2796,23.2349,23.2498,40600.0
2011-03-16 15:40:00,31.23,31.34,31.2,31.2,65900.0,23.2498,23.3317,23.2275,23.2275,65900.0
2011-03-16 15:45:00,31.2,31.34,31.15,31.34,90400.0,23.2275,23.3317,23.1903,23.3317,90400.0
2011-03-16 15:50:00,31.34,31.43,31.3,31.38,136000.0,23.3317,23.3987,23.3019,23.3615,136000.0
2011-03-16 15:55:00,31.37,31.57,31.2,31.22,185700.0,23.354,23.5029,23.2275,23.2424,185700.0
2011-03-17 09:30:00,31.54,31.65,31.5,31.57,63200.0,23.4806,23.5625,23.4508,23.5029,63200.0
2011-03-17 09:35:00,31.58,31.59,31.4,31.57,54000.0,23.5104,23.5178,23.3764,23.5029,54000.0
2011-03-17 09:40:00,31.57,31.76,31.56,31.74,75700.0,23.5029,23.6444,23.4955,23.6295,75700.0
2011-03-17 09:45:00,31.74,31.75,31.52,31.63,20200.0,23.6295,23.6369,23.4657,23.5476,20200.0
2011-03-17 09:50:00,31.62,31.7,31.62,31.66,45100.0,23.5402,23.5997,23.5402,23.5699,45100.0
2011-03-17 09:55:00,31.67,31.7,31.61,31.64,44300.0,23.5774,23.5997,23.5327,23.5551,44300.0
2011-03-17 10:00:00,31.63,31.69,31.55,31.59,21100.0,23.5476,23.5923,23.4881,23.5178,21100.0
2011-03-17 10:05:00,31.56,31.6,31.48,31.49,14500.0,23.4955,23.5253,23.4359,23.4434,14500.0
2011-03-17 10:10:00,31.49,31.57,31.48,31.53,18500.0,23.4434,23.5029,23.4359,23.4732,18500.0
2011-03-17 10:15:00,31.55,31.6,31.52,31.6,15300.0,23.4881,23.5253,23.4657,23.5253,15300.0
2011-03-17 10:20:00,31.6,31.6,31.57,31.6,11300.0,23.5253,23.5253,23.5029,23.5253,11300.0
2011-03-17 10:25:00,31.6,31.7,31.6,31.69,74900.0,23.5253,23.5997,23.5253,23.5923,74900.0
2011-03-17 10:30:00,31.7,31.75,31.7,31.74,68500.0,23.5997,23.6369,23.5997,23.6295,68500.0
2011-03-17 10:35:00,31.74,31.74,31.73,31.73,25200.0,23.6295,23.6295,23.6221,23.6221,25200.0
2011-03-17 10:40:00,31.72,31.74,31.7,31.73,55300.0,23.6146,23.6295,23.5997,23.6221,55300.0
2011-03-17 10:45:00,31.72,31.73,31.7,31.71,21400.0,23.6146,23.6221,23.5997,23.6072,21400.0
2011-03-17 10:50:00,31.73,31.73,31.65,31.71,20300.0,23.6221,23.6221,23.5625,23.6072,20300.0
2011-03-17 10:55:00,31.7,31.73,31.66,31.66,18300.0,23.5997,23.6221,23.5699,23.5699,18300.0
2011-03-17 11:00:00,31.66,31.7,31.65,31.65,35200.0,23.5699,23.5997,23.5625,23.5625,35200.0
2011-03-17 11:05:00,31.67,31.67,31.66,31.67,6000.0,23.5774,23.5774,23.5699,23.5774,6000.0
2011-03-17 11:10:00,31.67,31.7,31.57,31.67,21400.0,23.5774,23.5997,23.5029,23.5774,21400.0
2011-03-17 11:15:00,31.67,31.67,31.59,31.59,50100.0,23.5774,23.5774,23.5178,23.5178,50100.0
2011-03-17 11:20:00,31.59,31.6,31.55,31.6,17900.0,23.5178,23.5253,23.4881,23.5253,17900.0
2011-03-17 11:25:00,31.59,31.6,31.51,31.56,47800.0,23.5178,23.5253,23.4583,23.4955,47800.0
2011-03-17 11:30:00,31.56,31.6,31.55,31.6,20500.0,23.4955,23.5253,23.4881,23.5253,20500.0
2011-03-17 11:35:00,31.6,31.6,31.59,31.6,13500.0,23.5253,23.5253,23.5178,23.5253,13500.0
2011-03-17 11:40:00,31.6,31.6,31.59,31.6,4000.0,23.5253,23.5253,23.5178,23.5253,4000.0
2011-03-17 11:45:00,31.6,31.6,31.55,31.6,56500.0,23.5253,23.5253,23.4881,23.5253,56500.0
2011-03-17 11:50:00,31.59,31.6,31.59,31.6,44000.0,23.5178,23.5253,23.5178,23.5253,44000.0
2011-03-17 11:55:00,31.6,31.6,31.56,31.56,21300.0,23.5253,23.5253,23.4955,23.4955,21300.0
2011-03-17 12:00:00,31.58,31.67,31.57,31.63,72500.0,23.5104,23.5774,23.5029,23.5476,72500.0
2011-03-17 12:05:00,31.64,31.7,31.64,31.7,39200.0,23.5551,23.5997,23.5551,23.5997,39200.0
2011-03-17 12:10:00,31.7,31.71,31.63,31.63,16200.0,23.5997,23.6072,23.5476,23.5476,16200.0
2011-03-17 12:15:00,31.64,31.67,31.64,31.65,43500.0,23.5551,23.5774,23.5551,23.5625,43500.0
2011-03-17 12:20:00,31.65,31.66,31.56,31.57,26400.0,23.5625,23.5699,23.4955,23.5029,26400.0
2011-03-17 12:25:00,31.58,31.64,31.58,31.62,10100.0,23.5104,23.5551,23.5104,23.5402,10100.0
2011-03-17 12:30:00,31.63,31.64,31.62,31.64,10000.0,23.5476,23.5551,23.5402,23.5551,10000.0
2011-03-17 12:35:00,31.64,31.65,31.62,31.62,13300.0,23.5551,23.5625,23.5402,23.5402,13300.0
2011-03-17 12:40:00,31.65,31.65,31.64,31.65,11400.0,23.5625,23.5625,23.5551,23.5625,11400.0
2011-03-17 12:45:00,31.65,31.66,31.64,31.66,13700.0,23.5625,23.5699,23.5551,23.5699,13700.0
2011-03-17 12:50:00,31.66,31.69,31.65,31.68,8900.0,23.5699,23.5923,23.5625,23.5848,8900.0
2011-03-17 12:55:00,31.68,31.69,31.67,31.69,6700.0,23.5848,23.5923,23.5774,23.5923,6700.0
2011-03-17 13:00:00,31.7,31.7,31.66,31.69,10600.0,23.5997,23.5997,23.5699,23.5923,10600.0
2011-03-17 13:05:00,31.69,31.7,31.65,31.66,24700.0,23.5923,23.5997,23.5625,23.5699,24700.0
2011-03-17 13:10:00,31.66,31.68,31.63,31.68,12400.0,23.5699,23.5848,23.5476,23.5848,12400.0
2011-03-17 13:15:00,31.68,31.7,31.66,31.67,15700.0,23.5848,23.5997,23.5699,23.5774,15700.0
2011-03-17 13:20:00,31.67,31.7,31.65,31.7,90000.0,23.5774,23.5997,23.5625,23.5997,90000.0
2011-03-17 13:25:00,31.7,31.7,31.69,31.69,48600.0,23.5997,23.5997,23.5923,23.5923,48600.0
2011-03-17 13:30:00,31.69,31.7,31.67,31.67,47500.0,23.5923,23.5997,23.5774,23.5774,47500.0
2011-03-17 13:35:00,31.69,31.7,31.66,31.69,8300.0,23.5923,23.5997,23.5699,23.5923,8300.0
2011-03-17 13:40:00,31.69,31.74,31.68,31.68,26200.0,23.5923,23.6295,23.5848,23.5848,26200.0
2011-03-17 13:45:00,31.68,31.7,31.66,31.66,9300.0,23.5848,23.5997,23.5699,23.5699,9300.0
2011-03-17 13:50:00,31.65,31.68,31.63,31.64,16900.0,23.5625,23.5848,23.5476,23.5551,16900.0
2011-03-17 13:55:00,31.62,31.66,31.62,31.65,20200.0,23.5402,23.5699,23.5402,23.5625,20200.0
2011-03-17 14:00:00,31.65,31.68,31.63,31.65,7600.0,23.5625,23.5848,23.5476,23.5625,7600.0
2011-03-17 14:05:00,31.67,31.69,31.65,31.67,120600.0,23.5774,23.5923,23.5625,23.5774,120600.0
2011-03-17 14:10:00,31.66,31.67,31.65,31.66,20300.0,23.5699,23.5774,23.5625,23.5699,20300.0
2011-03-17 14:15:00,31.65,31.66,31.64,31.65,22000.0,23.5625,23.5699,23.5551,23.5625,22000.0
2011-03-17 14:20:00,31.65,31.67,31.65,31.67,8700.0,23.5625,23.5774,23.5625,23.5774,8700.0
2011-03-17 14:25:00,31.66,31.7,31.66,31.7,6900.0,23.5699,23.5997,23.5699,23.5997,6900.0
2011-03-17 14:30:00,31.7,31.73,31.67,31.67,37200.0,23.5997,23.6221,23.5774,23.5774,37200.0
2011-03-17 14:35:00,31.67,31.7,31.66,31.67,225200.0,23.5774,23.5997,23.5699,23.5774,225200.0
2011-03-17 14:40:00,31.67,31.69,31.67,31.68,11200.0,23.5774,23.5923,23.5774,23.5848,11200.0
2011-03-17 14:45:00,31.67,31.69,31.66,31.68,23800.0,23.5774,23.5923,23.5699,23.5848,23800.0
2011-03-17 14:50:00,31.69,31.69,31.68,31.69,8100.0,23.5923,23.5923,23.5848,23.5923,8100.0
2011-03-17 14:55:00,31.69,31.69,31.68,31.68,22200.0,23.5923,23.5923,23.5848,23.5848,22200.0
2011-03-17 15:00:00,31.68,31.69,31.68,31.68,16100.0,23.5848,23.5923,23.5848,23.5848,16100.0
2011-03-17 15:05:00,31.69,31.69,31.67,31.68,24100.0,23.5923,23.5923,23.5774,23.5848,24100.0
2011-03-17 15:10:00,31.68,31.69,31.67,31.68,45500.0,23.5848,23.5923,23.5774,23.5848,45500.0
2011-03-17 15:15:00,31.69,31.71,31.68,31.71,47900.0,23.5923,23.6072,23.5848,23.6072,47900.0
2011-03-17 15:20:00,31.7,31.75,31.7,31.74,133900.0,23.5997,23.6369,23.5997,23.6295,133900.0
2011-03-17 15:25:00,31.74,31.89,31.69,31.86,194300.0,23.6295,23.7412,23.5923,23.7188,194300.0
2011-03-17 15:30:00,31.84,31.86,31.76,31.8,45900.0,23.7039,23.7188,23.6444,23.6742,45900.0
2011-03-17 15:35:00,31.78,31.8,31.71,31.79,68300.0,23.6593,23.6742,23.6072,23.6667,68300.0
2011-03-17 15:40:00,31.79,31.82,31.77,31.78,37900.0,23.6667,23.6891,23.6518,23.6593,37900.0
2011-03-17 15:45:00,31.79,31.88,31.78,31.84,113900.0,23.6667,23.7337,23.6593,23.7039,113900.0
2011-03-17 15:50:00,31.85,31.92,31.84,31.91,121800.0,23.7114,23.7635,23.7039,23.7561,121800.0
2011-03-17 15:55:00,31.9,31.93,31.82,31.9,194300.0,23.7486,23.771,23.6891,23.7486,194300.0
2011-03-18 09:30:00,32.11,32.42,31.9,32.42,158800.0,23.905,24.1357,23.7486,24.1357,158800.0
2011-03-18 09:35:00,32.42,32.43,32.31,32.37,84400.0,24.1357,24.1432,24.0539,24.0985,84400.0
2011-03-18 09:40:00,32.38,32.38,32.08,32.22,78600.0,24.106,24.106,23.8826,23.9868,78600.0
2011-03-18 09:45:00,32.22,32.32,32.21,32.29,57500.0,23.9868,24.0613,23.9794,24.039,57500.0
2011-03-18 09:50:00,32.29,32.3,32.17,32.26,27400.0,24.039,24.0464,23.9496,24.0166,27400.0
2011-03-18 09:55:00,32.25,32.38,32.25,32.35,107100.0,24.0092,24.106,24.0092,24.0836,107100.0
2011-03-18 10:00:00,32.35,32.39,32.25,32.27,44600.0,24.0836,24.1134,24.0092,24.0241,44600.0
2011-03-18 10:05:00,32.29,32.29,32.23,32.26,32800.0,24.039,24.039,23.9943,24.0166,32800.0
2011-03-18 10:10:00,32.26,32.3,32.25,32.26,18600.0,24.0166,24.0464,24.0092,24.0166,18600.0
2011-03-18 10:15:00,32.29,32.39,32.26,32.3,17000.0,24.039,24.1134,24.0166,24.0464,17000.0
2011-03-18 10:20:00,32.34,32.39,32.32,32.39,54200.0,24.0762,24.1134,24.0613,24.1134,54200.0
2011-03-18 10:25:00,32.38,32.52,32.38,32.44,67600.0,24.106,24.2102,24.106,24.1506,67600.0
2011-03-18 10:30:00,32.43,32.47,32.43,32.44,6800.0,24.1432,24.173,24.1432,24.1506,6800.0
2011-03-18 10:35:00,32.44,32.55,32.37,32.46,58100.0,24.1506,24.2325,24.0985,24.1655,58100.0
2011-03-18 10:40:00,32.47,32.54,32.42,32.47,38300.0,24.173,24.2251,24.1357,24.173,38300.0
2011-03-18 10:45:00,32.47,32.48,32.33,32.34,61900.0,24.173,24.1804,24.0687,24.0762,61900.0
2011-03-18 10:50:00,32.34,32.39,32.24,32.3,44800.0,24.0762,24.1134,24.0017,24.0464,44800.0
2011-03-18 10:55:00,32.29,32.31,32.22,32.26,11400.0,24.039,24.0539,23.9868,24.0166,11400.0
2011-03-18 11:00:00,32.28,32.33,32.28,32.29,34600.0,24.0315,24.0687,24.0315,24.039,34600.0
2011-03-18 11:05:00,32.3,32.33,32.26,32.3,20600.0,24.0464,24.0687,24.0166,24.0464,20600.0
2011-03-18 11:10:00,32.3,32.3,32.17,32.2,39100.0,24.0464,24.0464,23.9496,23.972,39100.0
2011-03-18 11:15:00,32.21,32.25,32.13,32.15,35500.0,23.9794,24.0092,23.9198,23.9347,35500.0
2011-03-18 11:20:00,32.13,32.17,32.09,32.17,32600.0,23.9198,23.9496,23.8901,23.9496,32600.0
2011-03-18 11:25:00,32.13,32.19,32.13,32.19,12800.0,23.9198,23.9645,23.9198,23.9645,12800.0
2011-03-18 11:30:00,32.19,32.22,32.14,32.14,17700.0,23.9645,23.9868,23.9273,23.9273,17700.0
2011-03-18 11:35:00,32.15,32.2,32.15,32.18,14500.0,23.9347,23.972,23.9347,23.9571,14500.0
2011-03-18 11:40:00,32.2,32.25,32.11,32.18,34400.0,23.972,24.0092,23.905,23.9571,34400.0
2011-03-18 11:45:00,32.18,32.2,32.15,32.16,7200.0,23.9571,23.972,23.9347,23.9422,7200.0
2011-03-18 11:50:00,32.18,32.19,32.1,32.11,12300.0,23.9571,23.9645,23.8975,23.905,12300.0
2011-03-18 11:55:00,32.12,32.17,32.05,32.11,24600.0,23.9124,23.9496,23.8603,23.905,24600.0
2011-03-18 12:00:00,32.14,32.16,32.11,32.11,9300.0,23.9273,23.9422,23.905,23.905,9300.0
2011-03-18 12:05:00,32.11,32.19,32.06,32.16,25700.0,23.905,23.9645,23.8677,23.9422,25700.0
2011-03-18 12:10:00,32.18,32.25,32.15,32.23,7000.0,23.9571,24.0092,23.9347,23.9943,7000.0
2011-03-18 12:15:00,32.26,32.29,32.22,32.28,9300.0,24.0166,24.039,23.9868,24.0315,9300.0
2011-03-18 12:20:00,32.28,32.31,32.21,32.29,27500.0,24.0315,24.0539,23.9794,24.039,27500.0
2011-03-18 12:25:00,32.3,32.3,32.23,32.25,49500.0,24.0464,24.0464,23.9943,24.0092,49500.0
2011-03-18 12:30:00,32.25,32.38,32.24,32.37,55000.0,24.0092,24.106,24.0017,24.0985,55000.0
2011-03-18 12:35:00,32.37,32.4,32.29,32.33,35900.0,24.0985,24.1209,24.039,24.0687,35900.0
2011-03-18 12:40:00,32.34,32.4,32.31,32.32,13000.0,24.0762,24.1209,24.0539,24.0613,13000.0
2011-03-18 12:45:00,32.34,32.34,32.25,32.25,12700.0,24.0762,24.0762,24.0092,24.0092,12700.0
2011-03-18 12:50:00,32.27,32.37,32.23,32.27,12300.0,24.0241,24.0985,23.9943,24.0241,12300.0
2011-03-18 12:55:00,32.32,32.33,32.26,32.31,7000.0,24.0613,24.0687,24.0166,24.0539,7000.0
2011-03-18 13:00:00,32.32,32.38,32.31,32.31,8100.0,24.0613,24.106,24.0539,24.0539,8100.0
2011-03-18 13:05:00,32.31,32.37,32.29,32.34,6600.0,24.0539,24.0985,24.039,24.0762,6600.0
2011-03-18 13:10:00,32.28,32.32,32.22,32.31,18000.0,24.0315,24.0613,23.9868,24.0539,18000.0
2011-03-18 13:15:00,32.32,32.35,32.28,32.29,24400.0,24.0613,24.0836,24.0315,24.039,24400.0
2011-03-18 13:20:00,32.29,32.29,32.18,32.21,21900.0,24.039,24.039,23.9571,23.9794,21900.0
2011-03-18 13:25:00,32.24,32.24,32.2,32.22,2900.0,24.0017,24.0017,23.972,23.9868,2900.0
2011-03-18 13:30:00,32.2,32.28,32.2,32.28,7800.0,23.972,24.0315,23.972,24.0315,7800.0
2011-03-18 13:35:00,32.26,32.29,32.26,32.28,4500.0,24.0166,24.039,24.0166,24.0315,4500.0
2011-03-18 13:40:00,32.29,32.3,32.26,32.27,13000.0,24.039,24.0464,24.0166,24.0241,13000.0
2011-03-18 13:45:00,32.29,32.32,32.25,32.25,8700.0,24.039,24.0613,24.0092,24.0092,8700.0
2011-03-18 13:50:00,32.25,32.28,32.24,32.24,5200.0,24.0092,24.0315,24.0017,24.0017,5200.0
2011-03-18 13:55:00,32.23,32.3,32.23,32.28,12800.0,23.9943,24.0464,23.9943,24.0315,12800.0
2011-03-18 14:00:00,32.28,32.31,32.21,32.3,21700.0,24.0315,24.0539,23.9794,24.0464,21700.0
2011-03-18 14:05:00,32.3,32.3,32.29,32.29,52500.0,24.0464,24.0464,24.039,24.039,52500.0
2011-03-18 14:10:00,32.3,32.4,32.3,32.37,26000.0,24.0464,24.1209,24.0464,24.0985,26000.0
2011-03-18 14:15:00,32.37,32.39,32.36,32.36,5900.0,24.0985,24.1134,24.0911,24.0911,5900.0
2011-03-18 14:20:00,32.36,32.48,32.36,32.47,17300.0,24.0911,24.1804,24.0911,24.173,17300.0
2011-03-18 14:25:00,32.48,32.58,32.42,32.56,64100.0,24.1804,24.2549,24.1357,24.24,64100.0
2011-03-18 14:30:00,32.58,32.63,32.53,32.58,116600.0,24.2549,24.2921,24.2176,24.2549,116600.0
2011-03-18 14:35:00,32.59,32.69,32.57,32.62,30800.0,24.2623,24.3367,24.2474,24.2846,30800.0
2011-03-18 14:40:00,32.62,32.68,32.62,32.65,15700.0,24.2846,24.3293,24.2846,24.307,15700.0
2011-03-18 14:45:00,32.64,32.84,32.62,32.71,58100.0,24.2995,24.4484,24.2846,24.3516,58100.0
2011-03-18 14:50:00,32.71,32.75,32.67,32.7,44400.0,24.3516,24.3814,24.3219,24.3442,44400.0
2011-03-18 14:55:00,32.7,32.77,32.69,32.7,70600.0,24.3442,24.3963,24.3367,24.3442,70600.0
2011-03-18 15:00:00,32.7,32.75,32.7,32.71,51900.0,24.3442,24.3814,24.3442,24.3516,51900.0
2011-03-18 15:05:00,32.72,32.79,32.71,32.78,75700.0,24.3591,24.4112,24.3516,24.4038,75700.0
2011-03-18 15:10:00,32.78,32.9,32.72,32.84,33400.0,24.4038,24.4931,24.3591,24.4484,33400.0
2011-03-18 15:15:00,32.84,32.85,32.8,32.84,45700.0,24.4484,24.4559,24.4186,24.4484,45700.0
2011-03-18 15:20:00,32.83,32.85,32.83,32.83,35900.0,24.441,24.4559,24.441,24.441,35900.0
2011-03-18 15:25:00,32.83,33.0,32.8,32.94,345000.0,24.441,24.5675,24.4186,24.5229,345000.0
2011-03-18 15:30:00,32.96,33.08,32.93,33.0,53700.0,24.5378,24.6271,24.5154,24.5675,53700.0
2011-03-18 15:35:00,33.01,33.01,32.9,33.0,48200.0,24.575,24.575,24.4931,24.5675,48200.0
2011-03-18 15:40:00,33.0,33.0,32.8,32.8,88000.0,24.5675,24.5675,24.4186,24.4186,88000.0
2011-03-18 15:45:00,32.83,32.9,32.76,32.86,210700.0,24.441,24.4931,24.3889,24.4633,210700.0
2011-03-18 15:50:00,32.85,32.97,32.85,32.92,193800.0,24.4559,24.5452,24.4559,24.508,193800.0
2011-03-18 15:55:00,32.92,33.01,32.76,32.78,557400.0,24.508,24.575,24.3889,24.4038,557400.0
2011-03-21 09:30:00,33.39,33.39,32.98,33.06,42900.0,24.8579,24.8579,24.5526,24.6122,42900.0
2011-03-21 09:35:00,33.06,33.13,33.0,33.13,33200.0,24.6122,24.6643,24.5675,24.6643,33200.0
2011-03-21 09:40:00,33.16,33.19,33.06,33.18,37300.0,24.6867,24.709,24.6122,24.7015,37300.0
2011-03-21 09:45:00,33.19,33.35,33.12,33.2,79200.0,24.709,24.8281,24.6569,24.7164,79200.0
2011-03-21 09:50:00,33.19,33.2,33.04,33.07,35000.0,24.709,24.7164,24.5973,24.6196,35000.0
2011-03-21 09:55:00,33.08,33.09,33.01,33.02,123000.0,24.6271,24.6345,24.575,24.5824,123000.0
2011-03-21 10:00:00,33.02,33.04,32.92,32.92,46300.0,24.5824,24.5973,24.508,24.508,46300.0
2011-03-21 10:05:00,32.93,33.0,32.88,32.92,90200.0,24.5154,24.5675,24.4782,24.508,90200.0
2011-03-21 10:10:00,32.94,33.0,32.88,32.92,49700.0,24.5229,24.5675,24.4782,24.508,49700.0
2011-03-21 10:15:00,32.9,32.9,32.83,32.87,44200.0,24.4931,24.4931,24.441,24.4708,44200.0
2011-03-21 10:20:00,32.89,32.89,32.8,32.8,30000.0,24.4856,24.4856,24.4186,24.4186,30000.0
2011-03-21 10:25:00,32.81,32.94,32.76,32.93,54100.0,24.4261,24.5229,24.3889,24.5154,54100.0
2011-03-21 10:30:00,32.93,32.93,32.85,32.86,27100.0,24.5154,24.5154,24.4559,24.4633,27100.0
2011-03-21 10:35:00,32.87,32.89,32.85,32.89,27900.0,24.4708,24.4856,24.4559,24.4856,27900.0
2011-03-21 10:40:00,32.89,32.89,32.8,32.83,53500.0,24.4856,24.4856,24.4186,24.441,53500.0
2011-03-21 10:45:00,32.84,32.84,32.76,32.8,43800.0,24.4484,24.4484,24.3889,24.4186,43800.0
2011-03-21 10:50:00,32.79,32.8,32.75,32.77,46300.0,24.4112,24.4186,24.3814,24.3963,46300.0
2011-03-21 10:55:00,32.78,32.78,32.75,32.76,44800.0,24.4038,24.4038,24.3814,24.3889,44800.0
2011-03-21 11:00:00,32.76,32.76,32.66,32.72,55000.0,24.3889,24.3889,24.3144,24.3591,55000.0
2011-03-21 11:05:00,32.72,32.72,32.66,32.66,33200.0,24.3591,24.3591,24.3144,24.3144,33200.0
2011-03-21 11:10:00,32.66,32.75,32.63,32.73,20000.0,24.3144,24.3814,24.2921,24.3665,20000.0
2011-03-21 11:15:00,32.73,32.75,32.6,32.64,40200.0,24.3665,24.3814,24.2697,24.2995,40200.0
2011-03-21 11:20:00,32.64,32.65,32.57,32.6,26800.0,24.2995,24.307,24.2474,24.2697,26800.0
2011-03-21 11:25:00,32.6,32.6,32.57,32.58,49700.0,24.2697,24.2697,24.2474,24.2549,49700.0
2011-03-21 11:30:00,32.58,32.63,32.58,32.59,27500.0,24.2549,24.2921,24.2549,24.2623,27500.0
2011-03-21 11:35:00,32.58,32.58,32.31,32.54,91800.0,24.2549,24.2549,24.0539,24.2251,91800.0
2011-03-21 11:40:00,32.54,32.68,32.5,32.56,40000.0,24.2251,24.3293,24.1953,24.24,40000.0
2011-03-21 11:45:00,32.58,32.59,32.52,32.54,38500.0,24.2549,24.2623,24.2102,24.2251,38500.0
2011-03-21 11:50:00,32.54,32.54,32.45,32.5,91300.0,24.2251,24.2251,24.1581,24.1953,91300.0
2011-03-21 11:55:00,32.5,32.51,32.39,32.4,20900.0,24.1953,24.2027,24.1134,24.1209,20900.0
2011-03-21 12:00:00,32.39,32.4,32.03,32.03,89300.0,24.1134,24.1209,23.8454,23.8454,89300.0
2011-03-21 12:05:00,32.03,32.15,32.0,32.13,193900.0,23.8454,23.9347,23.8231,23.9198,193900.0
2011-03-21 12:10:00,32.13,32.21,32.1,32.15,177500.0,23.9198,23.9794,23.8975,23.9347,177500.0
2011-03-21 12:15:00,32.19,32.29,32.14,32.29,44800.0,23.9645,24.039,23.9273,24.039,44800.0
2011-03-21 12:20:00,32.32,32.54,32.22,32.46,64100.0,24.0613,24.2251,23.9868,24.1655,64100.0
2011-03-21 12:25:00,32.44,32.44,32.33,32.35,43400.0,24.1506,24.1506,24.0687,24.0836,43400.0
2011-03-21 12:30:00,32.38,32.42,32.34,32.41,27900.0,24.106,24.1357,24.0762,24.1283,27900.0
2011-03-21 12:35:00,32.41,32.42,32.36,32.41,24800.0,24.1283,24.1357,24.0911,24.1283,24800.0
2011-03-21 12:40:00,32.41,32.45,32.36,32.45,18300.0,24.1283,24.1581,24.0911,24.1581,18300.0
2011-03-21 12:45:00,32.42,32.44,32.21,32.25,14000.0,24.1357,24.1506,23.9794,24.0092,14000.0
2011-03-21 12:50:00,32.25,32.29,32.23,32.28,11800.0,24.0092,24.039,23.9943,24.0315,11800.0
2011-03-21 12:55:00,32.3,32.44,32.25,32.37,185200.0,24.0464,24.1506,24.0092,24.0985,185200.0
2011-03-21 13:00:00,32.37,32.52,32.37,32.48,21300.0,24.0985,24.2102,24.0985,24.1804,21300.0
2011-03-21 13:05:00,32.49,32.55,32.46,32.47,19100.0,24.1879,24.2325,24.1655,24.173,19100.0
2011-03-21 13:10:00,32.47,32.55,32.45,32.5,28100.0,24.173,24.2325,24.1581,24.1953,28100.0
2011-03-21 13:15:00,32.5,32.59,32.5,32.54,34800.0,24.1953,24.2623,24.1953,24.2251,34800.0
2011-03-21 13:20:00,32.54,32.6,32.42,32.59,57800.0,24.2251,24.2697,24.1357,24.2623,57800.0
2011-03-21 13:25:00,32.58,32.62,32.52,32.6,26800.0,24.2549,24.2846,24.2102,24.2697,26800.0
2011-03-21 13:30:00,32.59,32.6,32.56,32.58,18400.0,24.2623,24.2697,24.24,24.2549,18400.0
2011-03-21 13:35:00,32.56,32.57,32.26,32.34,35700.0,24.24,24.2474,24.0166,24.0762,35700.0
2011-03-21 13:40:00,32.36,32.47,32.26,32.45,17400.0,24.0911,24.173,24.0166,24.1581,17400.0
2011-03-21 13:45:00,32.48,32.54,32.48,32.5,22200.0,24.1804,24.2251,24.1804,24.1953,22200.0
2011-03-21 13:50:00,32.51,32.52,32.51,32.51,8900.0,24.2027,24.2102,24.2027,24.2027,8900.0
2011-03-21 13:55:00,32.52,32.52,32.38,32.43,23200.0,24.2102,24.2102,24.106,24.1432,23200.0
2011-03-21 14:00:00,32.43,32.58,32.42,32.52,29600.0,24.1432,24.2549,24.1357,24.2102,29600.0
2011-03-21 14:05:00,32.53,32.72,32.53,32.65,24400.0,24.2176,24.3591,24.2176,24.307,24400.0
2011-03-21 14:10:00,32.65,32.83,32.65,32.8,175900.0,24.307,24.441,24.307,24.4186,175900.0
2011-03-21 14:15:00,32.83,32.85,32.75,32.75,51000.0,24.441,24.4559,24.3814,24.3814,51000.0
2011-03-21 14:20:00,32.75,32.76,32.7,32.72,110300.0,24.3814,24.3889,24.3442,24.3591,110300.0
2011-03-21 14:25:00,32.71,32.72,32.62,32.64,22800.0,24.3516,24.3591,24.2846,24.2995,22800.0
2011-03-21 14:30:00,32.64,32.65,32.54,32.6,14900.0,24.2995,24.307,24.2251,24.2697,14900.0
2011-03-21 14:35:00,32.6,32.6,32.55,32.57,7100.0,24.2697,24.2697,24.2325,24.2474,7100.0
2011-03-21 14:40:00,32.57,32.57,32.35,32.37,18400.0,24.2474,24.2474,24.0836,24.0985,18400.0
2011-03-21 14:45:00,32.35,32.37,32.23,32.28,29400.0,24.0836,24.0985,23.9943,24.0315,29400.0
2011-03-21 14:50:00,32.29,32.29,32.22,32.25,16200.0,24.039,24.039,23.9868,24.0092,16200.0
2011-03-21 14:55:00,32.25,32.38,32.11,32.22,23000.0,24.0092,24.106,23.905,23.9868,23000.0
2011-03-21 15:00:00,32.22,32.3,32.21,32.22,16900.0,23.9868,24.0464,23.9794,23.9868,16900.0
2011-03-21 15:05:00,32.27,32.27,32.15,32.21,19300.0,24.0241,24.0241,23.9347,23.9794,19300.0
2011-03-21 15:10:00,32.21,32.23,32.2,32.22,42300.0,23.9794,23.9943,23.972,23.9868,42300.0
2011-03-21 15:15:00,32.22,32.27,32.22,32.25,17000.0,23.9868,24.0241,23.9868,24.0092,17000.0
2011-03-21 15:20:00,32.25,32.25,32.2,32.2,43400.0,24.0092,24.0092,23.972,23.972,43400.0
2011-03-21 15:25:00,32.21,32.26,32.2,32.26,39800.0,23.9794,24.0166,23.972,24.0166,39800.0
2011-03-21 15:30:00,32.28,32.28,32.2,32.2,28400.0,24.0315,24.0315,23.972,23.972,28400.0
2011-03-21 15:35:00,32.2,32.21,32.1,32.1,95900.0,23.972,23.9794,23.8975,23.8975,95900.0
2011-03-21 15:40:00,32.1,32.14,32.1,32.1,43100.0,23.8975,23.9273,23.8975,23.8975,43100.0
2011-03-21 15:45:00,32.11,32.12,32.04,32.1,41500.0,23.905,23.9124,23.8528,23.8975,41500.0
2011-03-21 15:50:00,32.1,32.12,32.01,32.1,23400.0,23.8975,23.9124,23.8305,23.8975,23400.0
2011-03-21 15:55:00,32.07,32.11,32.0,32.1,97600.0,23.8752,23.905,23.8231,23.8975,97600.0
2011-03-22 09:30:00,32.37,32.39,32.1,32.32,33600.0,24.0985,24.1134,23.8975,24.0613,33600.0
2011-03-22 09:35:00,32.32,32.33,32.1,32.12,42100.0,24.0613,24.0687,23.8975,23.9124,42100.0
2011-03-22 09:40:00,32.12,32.27,32.11,32.13,24000.0,23.9124,24.0241,23.905,23.9198,24000.0
2011-03-22 09:45:00,32.13,32.17,32.12,32.16,17400.0,23.9198,23.9496,23.9124,23.9422,17400.0
2011-03-22 09:50:00,32.17,32.24,32.1,32.13,20300.0,23.9496,24.0017,23.8975,23.9198,20300.0
2011-03-22 09:55:00,32.13,32.26,32.11,32.15,21700.0,23.9198,24.0166,23.905,23.9347,21700.0
2011-03-22 10:00:00,32.13,32.22,32.05,32.1,39200.0,23.9198,23.9868,23.8603,23.8975,39200.0
2011-03-22 10:05:00,32.11,32.19,31.86,31.97,43000.0,23.905,23.9645,23.7188,23.8007,43000.0
2011-03-22 10:10:00,31.97,31.97,31.9,31.93,32400.0,23.8007,23.8007,23.7486,23.771,32400.0
2011-03-22 10:15:00,31.93,31.94,31.88,31.94,16200.0,23.771,23.7784,23.7337,23.7784,16200.0
2011-03-22 10:20:00,31.92,32.0,31.92,31.99,13100.0,23.7635,23.8231,23.7635,23.8156,13100.0
2011-03-22 10:25:00,31.98,32.0,31.92,31.92,18200.0,23.8082,23.8231,23.7635,23.7635,18200.0
2011-03-22 10:30:00,31.93,31.99,31.92,31.93,10500.0,23.771,23.8156,23.7635,23.771,10500.0
2011-03-22 10:35:00,31.94,31.95,31.94,31.94,15800.0,23.7784,23.7858,23.7784,23.7784,15800.0
2011-03-22 10:40:00,31.94,32.0,31.93,31.97,11500.0,23.7784,23.8231,23.771,23.8007,11500.0
2011-03-22 10:45:00,31.96,32.0,31.9,31.95,34000.0,23.7933,23.8231,23.7486,23.7858,34000.0
2011-03-22 10:50:00,31.94,31.95,31.81,31.86,32500.0,23.7784,23.7858,23.6816,23.7188,32500.0
2011-03-22 10:55:00,31.86,31.86,31.53,31.65,70400.0,23.7188,23.7188,23.4732,23.5625,70400.0
2011-03-22 11:00:00,31.63,31.74,31.57,31.68,61900.0,23.5476,23.6295,23.5029,23.5848,61900.0
2011-03-22 11:05:00,31.7,31.7,31.6,31.62,36000.0,23.5997,23.5997,23.5253,23.5402,36000.0
2011-03-22 11:10:00,31.64,31.67,31.61,31.61,11600.0,23.5551,23.5774,23.5327,23.5327,11600.0
2011-03-22 11:15:00,31.63,31.7,31.54,31.55,33300.0,23.5476,23.5997,23.4806,23.4881,33300.0
2011-03-22 11:20:00,31.54,31.61,31.53,31.6,58400.0,23.4806,23.5327,23.4732,23.5253,58400.0
2011-03-22 11:25:00,31.61,31.63,31.53,31.53,264800.0,23.5327,23.5476,23.4732,23.4732,264800.0
2011-03-22 11:30:00,31.57,31.59,31.51,31.54,20900.0,23.5029,23.5178,23.4583,23.4806,20900.0
2011-03-22 11:35:00,31.55,31.59,31.51,31.54,82700.0,23.4881,23.5178,23.4583,23.4806,82700.0
2011-03-22 11:40:00,31.54,31.54,31.39,31.48,28700.0,23.4806,23.4806,23.3689,23.4359,28700.0
2011-03-22 11:45:00,31.49,31.5,31.46,31.49,34300.0,23.4434,23.4508,23.4211,23.4434,34300.0
2011-03-22 11:50:00,31.49,31.59,31.47,31.52,64200.0,23.4434,23.5178,23.4285,23.4657,64200.0
2011-03-22 11:55:00,31.53,31.53,31.46,31.5,46500.0,23.4732,23.4732,23.4211,23.4508,46500.0
2011-03-22 12:00:00,31.5,31.58,31.5,31.56,67300.0,23.4508,23.5104,23.4508,23.4955,67300.0
2011-03-22 12:05:00,31.55,31.59,31.5,31.52,97400.0,23.4881,23.5178,23.4508,23.4657,97400.0
2011-03-22 12:10:00,31.51,31.56,31.45,31.5,148800.0,23.4583,23.4955,23.4136,23.4508,148800.0
2011-03-22 12:15:00,31.5,31.55,31.47,31.55,12900.0,23.4508,23.4881,23.4285,23.4881,12900.0
2011-03-22 12:20:00,31.55,31.67,31.55,31.6,19100.0,23.4881,23.5774,23.4881,23.5253,19100.0
2011-03-22 12:25:00,31.6,31.62,31.59,31.59,7300.0,23.5253,23.5402,23.5178,23.5178,7300.0
2011-03-22 12:30:00,31.59,31.61,31.58,31.6,8500.0,23.5178,23.5327,23.5104,23.5253,8500.0
2011-03-22 12:35:00,31.6,31.61,31.57,31.59,8200.0,23.5253,23.5327,23.5029,23.5178,8200.0
2011-03-22 12:40:00,31.6,31.7,31.59,31.68,12900.0,23.5253,23.5997,23.5178,23.5848,12900.0
2011-03-22 12:45:00,31.7,31.78,31.68,31.74,90500.0,23.5997,23.6593,23.5848,23.6295,90500.0
2011-03-22 12:50:00,31.72,31.73,31.65,31.71,10600.0,23.6146,23.6221,23.5625,23.6072,10600.0
2011-03-22 12:55:00,31.68,31.7,31.67,31.7,22700.0,23.5848,23.5997,23.5774,23.5997,22700.0
2011-03-22 13:00:00,31.7,31.7,31.65,31.68,19100.0,23.5997,23.5997,23.5625,23.5848,19100.0
2011-03-22 13:05:00,31.68,31.68,31.64,31.64,8400.0,23.5848,23.5848,23.5551,23.5551,8400.0
2011-03-22 13:10:00,31.64,31.65,31.64,31.65,8600.0,23.5551,23.5625,23.5551,23.5625,8600.0
2011-03-22 13:15:00,31.64,31.65,31.64,31.65,8300.0,23.5551,23.5625,23.5551,23.5625,8300.0
2011-03-22 13:20:00,31.65,31.69,31.59,31.59,36600.0,23.5625,23.5923,23.5178,23.5178,36600.0
2011-03-22 13:25:00,31.55,31.63,31.55,31.61,19700.0,23.4881,23.5476,23.4881,23.5327,19700.0
2011-03-22 13:30:00,31.61,31.64,31.55,31.62,243000.0,23.5327,23.5551,23.4881,23.5402,243000.0
2011-03-22 13:35:00,31.62,31.7,31.62,31.67,17500.0,23.5402,23.5997,23.5402,23.5774,17500.0
2011-03-22 13:40:00,31.67,31.81,31.67,31.77,115600.0,23.5774,23.6816,23.5774,23.6518,115600.0
2011-03-22 13:45:00,31.76,31.83,31.75,31.77,89900.0,23.6444,23.6965,23.6369,23.6518,89900.0
2011-03-22 13:50:00,31.77,31.78,31.69,31.74,78900.0,23.6518,23.6593,23.5923,23.6295,78900.0
2011-03-22 13:55:00,31.74,31.85,31.71,31.71,99500.0,23.6295,23.7114,23.6072,23.6072,99500.0
2011-03-22 14:00:00,31.76,31.82,31.74,31.8,349900.0,23.6444,23.6891,23.6295,23.6742,349900.0
2011-03-22 14:05:00,31.8,31.89,31.72,31.88,54000.0,23.6742,23.7412,23.6146,23.7337,54000.0
2011-03-22 14:10:00,31.89,31.95,31.89,31.9,41700.0,23.7412,23.7858,23.7412,23.7486,41700.0
2011-03-22 14:15:00,31.9,31.9,31.76,31.8,12200.0,23.7486,23.7486,23.6444,23.6742,12200.0
2011-03-22 14:20:00,31.8,31.85,31.8,31.83,17300.0,23.6742,23.7114,23.6742,23.6965,17300.0
2011-03-22 14:25:00,31.83,31.83,31.8,31.81,11600.0,23.6965,23.6965,23.6742,23.6816,11600.0
2011-03-22 14:30:00,31.8,31.83,31.8,31.82,12100.0,23.6742,23.6965,23.6742,23.6891,12100.0
2011-03-22 14:35:00,31.83,31.87,31.8,31.85,17600.0,23.6965,23.7263,23.6742,23.7114,17600.0
2011-03-22 14:40:00,31.85,31.89,31.85,31.87,15400.0,23.7114,23.7412,23.7114,23.7263,15400.0
2011-03-22 14:45:00,31.87,31.95,31.87,31.89,32800.0,23.7263,23.7858,23.7263,23.7412,32800.0
2011-03-22 14:50:00,31.89,31.91,31.87,31.91,33500.0,23.7412,23.7561,23.7263,23.7561,33500.0
2011-03-22 14:55:00,31.91,31.92,31.87,31.9,39700.0,23.7561,23.7635,23.7263,23.7486,39700.0
2011-03-22 15:00:00,31.9,31.98,31.88,31.94,52100.0,23.7486,23.8082,23.7337,23.7784,52100.0
2011-03-22 15:05:00,31.95,31.96,31.89,31.9,37700.0,23.7858,23.7933,23.7412,23.7486,37700.0
2011-03-22 15:10:00,31.89,31.9,31.8,31.8,114300.0,23.7412,23.7486,23.6742,23.6742,114300.0
2011-03-22 15:15:00,31.8,31.85,31.77,31.85,46000.0,23.6742,23.7114,23.6518,23.7114,46000.0
2011-03-22 15:20:00,31.85,31.9,31.85,31.87,61000.0,23.7114,23.7486,23.7114,23.7263,61000.0
2011-03-22 15:25:00,31.87,31.87,31.84,31.85,35800.0,23.7263,23.7263,23.7039,23.7114,35800.0
2011-03-22 15:30:00,31.85,31.88,31.85,31.88,28800.0,23.7114,23.7337,23.7114,23.7337,28800.0
2011-03-22 15:35:00,31.87,31.92,31.87,31.92,33800.0,23.7263,23.7635,23.7263,23.7635,33800.0
2011-03-22 15:40:00,31.93,31.94,31.91,31.91,80600.0,23.771,23.7784,23.7561,23.7561,80600.0
2011-03-22 15:45:00,31.91,31.95,31.9,31.92,75600.0,23.7561,23.7858,23.7486,23.7635,75600.0
2011-03-22 15:50:00,31.93,31.95,31.92,31.92,73600.0,23.771,23.7858,23.7635,23.7635,73600.0
2011-03-22 15:55:00,31.92,31.95,31.87,31.91,119400.0,23.7635,23.7858,23.7263,23.7561,119400.0
2011-03-23 09:30:00,31.7,31.99,31.7,31.92,40200.0,23.5997,23.8156,23.5997,23.7635,40200.0
2011-03-23 09:35:00,31.88,31.93,31.76,31.87,51500.0,23.7337,23.771,23.6444,23.7263,51500.0
2011-03-23 09:40:00,31.83,31.89,31.52,31.52,39300.0,23.6965,23.7412,23.4657,23.4657,39300.0
2011-03-23 09:45:00,31.52,31.69,31.5,31.54,44300.0,23.4657,23.5923,23.4508,23.4806,44300.0
2011-03-23 09:50:00,31.62,31.64,31.53,31.58,34000.0,23.5402,23.5551,23.4732,23.5104,34000.0
2011-03-23 09:55:00,31.6,31.7,31.58,31.69,31800.0,23.5253,23.5997,23.5104,23.5923,31800.0
2011-03-23 10:00:00,31.64,31.68,31.62,31.63,7200.0,23.5551,23.5848,23.5402,23.5476,7200.0
2011-03-23 10:05:00,31.64,31.72,31.61,31.7,4800.0,23.5551,23.6146,23.5327,23.5997,4800.0
2011-03-23 10:10:00,31.7,31.89,31.69,31.81,130700.0,23.5997,23.7412,23.5923,23.6816,130700.0
2011-03-23 10:15:00,31.82,31.82,31.78,31.8,3100.0,23.6891,23.6891,23.6593,23.6742,3100.0
2011-03-23 10:20:00,31.79,31.9,31.79,31.9,8500.0,23.6667,23.7486,23.6667,23.7486,8500.0
2011-03-23 10:25:00,31.9,32.08,31.9,32.08,26400.0,23.7486,23.8826,23.7486,23.8826,26400.0
2011-03-23 10:30:00,32.07,32.12,32.0,32.08,28200.0,23.8752,23.9124,23.8231,23.8826,28200.0
2011-03-23 10:35:00,32.04,32.17,31.91,31.91,60100.0,23.8528,23.9496,23.7561,23.7561,60100.0
2011-03-23 10:40:00,31.89,31.96,31.89,31.94,8300.0,23.7412,23.7933,23.7412,23.7784,8300.0
2011-03-23 10:45:00,31.95,32.0,31.92,31.98,21000.0,23.7858,23.8231,23.7635,23.8082,21000.0
2011-03-23 10:50:00,31.99,32.0,31.95,31.98,50000.0,23.8156,23.8231,23.7858,23.8082,50000.0
2011-03-23 10:55:00,31.99,32.01,31.96,32.0,15800.0,23.8156,23.8305,23.7933,23.8231,15800.0
2011-03-23 11:00:00,32.0,32.04,31.99,32.0,16200.0,23.8231,23.8528,23.8156,23.8231,16200.0
2011-03-23 11:05:00,32.02,32.08,32.01,32.02,7900.0,23.838,23.8826,23.8305,23.838,7900.0
2011-03-23 11:10:00,32.03,32.17,32.03,32.14,20400.0,23.8454,23.9496,23.8454,23.9273,20400.0
2011-03-23 11:15:00,32.14,32.15,32.12,32.13,19200.0,23.9273,23.9347,23.9124,23.9198,19200.0
2011-03-23 11:20:00,32.13,32.17,32.09,32.14,23900.0,23.9198,23.9496,23.8901,23.9273,23900.0
2011-03-23 11:25:00,32.13,32.18,32.13,32.17,62900.0,23.9198,23.9571,23.9198,23.9496,62900.0
2011-03-23 11:30:00,32.17,32.21,32.1,32.13,52000.0,23.9496,23.9794,23.8975,23.9198,52000.0
2011-03-23 11:35:00,32.18,32.2,32.18,32.19,5600.0,23.9571,23.972,23.9571,23.9645,5600.0
2011-03-23 11:40:00,32.14,32.19,32.14,32.18,55200.0,23.9273,23.9645,23.9273,23.9571,55200.0
2011-03-23 11:45:00,32.19,32.2,32.19,32.2,7600.0,23.9645,23.972,23.9645,23.972,7600.0
2011-03-23 11:50:00,32.2,32.2,32.17,32.17,18700.0,23.972,23.972,23.9496,23.9496,18700.0
2011-03-23 11:55:00,32.19,32.19,32.11,32.11,16600.0,23.9645,23.9645,23.905,23.905,16600.0
2011-03-23 12:00:00,32.13,32.15,32.11,32.15,26900.0,23.9198,23.9347,23.905,23.9347,26900.0
2011-03-23 12:05:00,32.13,32.17,32.12,32.15,54100.0,23.9198,23.9496,23.9124,23.9347,54100.0
2011-03-23 12:10:00,32.16,32.16,32.15,32.15,3000.0,23.9422,23.9422,23.9347,23.9347,3000.0
2011-03-23 12:15:00,32.14,32.21,32.13,32.16,44700.0,23.9273,23.9794,23.9198,23.9422,44700.0
2011-03-23 12:20:00,32.16,32.2,32.15,32.18,2600.0,23.9422,23.972,23.9347,23.9571,2600.0
2011-03-23 12:25:00,32.16,32.22,32.15,32.18,66100.0,23.9422,23.9868,23.9347,23.9571,66100.0
2011-03-23 12:30:00,32.17,32.17,32.15,32.17,27100.0,23.9496,23.9496,23.9347,23.9496,27100.0
2011-03-23 12:35:00,32.17,32.19,32.16,32.19,9300.0,23.9496,23.9645,23.9422,23.9645,9300.0
2011-03-23 12:40:00,32.19,32.19,32.19,32.19,1000.0,23.9645,23.9645,23.9645,23.9645,1000.0
2011-03-23 12:45:00,32.18,32.19,32.18,32.19,1400.0,23.9571,23.9645,23.9571,23.9645,1400.0
2011-03-23 12:50:00,32.19,32.19,32.16,32.16,11300.0,23.9645,23.9645,23.9422,23.9422,11300.0
2011-03-23 12:55:00,32.14,32.17,32.13,32.16,3800.0,23.9273,23.9496,23.9198,23.9422,3800.0
2011-03-23 13:00:00,32.16,32.18,32.15,32.16,2400.0,23.9422,23.9571,23.9347,23.9422,2400.0
2011-03-23 13:05:00,32.15,32.16,32.12,32.13,24700.0,23.9347,23.9422,23.9124,23.9198,24700.0
2011-03-23 13:10:00,32.13,32.15,32.13,32.14,11300.0,23.9198,23.9347,23.9198,23.9273,11300.0
2011-03-23 13:15:00,32.14,32.14,32.13,32.14,1800.0,23.9273,23.9273,23.9198,23.9273,1800.0
2011-03-23 13:20:00,32.14,32.16,32.13,32.16,12900.0,23.9273,23.9422,23.9198,23.9422,12900.0
2011-03-23 13:25:00,32.19,32.24,32.17,32.17,63200.0,23.9645,24.0017,23.9496,23.9496,63200.0
2011-03-23 13:30:00,32.16,32.22,32.16,32.21,6100.0,23.9422,23.9868,23.9422,23.9794,6100.0
2011-03-23 13:35:00,32.21,32.35,32.2,32.33,26000.0,23.9794,24.0836,23.972,24.0687,26000.0
2011-03-23 13:40:00,32.33,32.34,32.32,32.34,5500.0,24.0687,24.0762,24.0613,24.0762,5500.0
2011-03-23 13:45:00,32.32,32.36,32.32,32.34,47900.0,24.0613,24.0911,24.0613,24.0762,47900.0
2011-03-23 13:50:00,32.33,32.49,32.33,32.47,51600.0,24.0687,24.1879,24.0687,24.173,51600.0
2011-03-23 13:55:00,32.45,32.5,32.45,32.47,28400.0,24.1581,24.1953,24.1581,24.173,28400.0
2011-03-23 14:00:00,32.48,32.5,32.44,32.44,19400.0,24.1804,24.1953,24.1506,24.1506,19400.0
2011-03-23 14:05:00,32.44,32.5,32.41,32.45,67800.0,24.1506,24.1953,24.1283,24.1581,67800.0
2011-03-23 14:10:00,32.44,32.46,32.44,32.46,17300.0,24.1506,24.1655,24.1506,24.1655,17300.0
2011-03-23 14:15:00,32.46,32.46,32.35,32.38,43200.0,24.1655,24.1655,24.0836,24.106,43200.0
2011-03-23 14:20:00,32.38,32.43,32.33,32.33,54200.0,24.106,24.1432,24.0687,24.0687,54200.0
2011-03-23 14:25:00,32.36,32.36,32.02,32.09,34100.0,24.0911,24.0911,23.838,23.8901,34100.0
2011-03-23 14:30:00,32.06,32.06,32.05,32.06,8200.0,23.8677,23.8677,23.8603,23.8677,8200.0
2011-03-23 14:35:00,32.06,32.15,32.05,32.13,5900.0,23.8677,23.9347,23.8603,23.9198,5900.0
2011-03-23 14:40:00,32.14,32.38,32.13,32.29,39600.0,23.9273,24.106,23.9198,24.039,39600.0
2011-03-23 14:45:00,32.29,32.37,32.23,32.26,64700.0,24.039,24.0985,23.9943,24.0166,64700.0
2011-03-23 14:50:00,32.26,32.37,32.23,32.25,51800.0,24.0166,24.0985,23.9943,24.0092,51800.0
2011-03-23 14:55:00,32.24,32.27,32.19,32.22,47100.0,24.0017,24.0241,23.9645,23.9868,47100.0
2011-03-23 15:00:00,32.22,32.27,32.2,32.24,41900.0,23.9868,24.0241,23.972,24.0017,41900.0
2011-03-23 15:05:00,32.26,32.37,32.26,32.3,34500.0,24.0166,24.0985,24.0166,24.0464,34500.0
2011-03-23 15:10:00,32.28,32.33,32.28,32.32,25100.0,24.0315,24.0687,24.0315,24.0613,25100.0
2011-03-23 15:15:00,32.32,32.39,32.22,32.31,35200.0,24.0613,24.1134,23.9868,24.0539,35200.0
2011-03-23 15:20:00,32.31,32.32,32.26,32.29,95500.0,24.0539,24.0613,24.0166,24.039,95500.0
2011-03-23 15:25:00,32.29,32.3,32.22,32.28,33400.0,24.039,24.0464,23.9868,24.0315,33400.0
2011-03-23 15:30:00,32.28,32.29,32.15,32.19,35700.0,24.0315,24.039,23.9347,23.9645,35700.0
2011-03-23 15:35:00,32.19,32.27,32.16,32.2,78900.0,23.9645,24.0241,23.9422,23.972,78900.0
2011-03-23 15:40:00,32.18,32.35,32.18,32.34,29500.0,23.9571,24.0836,23.9571,24.0762,29500.0
2011-03-23 15:45:00,32.34,32.55,32.27,32.54,218500.0,24.0762,24.2325,24.0241,24.2251,218500.0
2011-03-23 15:50:00,32.57,32.62,32.4,32.45,118200.0,24.2474,24.2846,24.1209,24.1581,118200.0
2011-03-23 15:55:00,32.43,32.68,32.42,32.66,489100.0,24.1432,24.3293,24.1357,24.3144,489100.0
2011-03-24 09:30:00,32.53,32.65,32.5,32.65,26400.0,24.2176,24.307,24.1953,24.307,26400.0
2011-03-24 09:35:00,32.65,32.65,32.57,32.58,13300.0,24.307,24.307,24.2474,24.2549,13300.0
2011-03-24 09:40:00,32.58,32.61,32.57,32.6,10600.0,24.2549,24.2772,24.2474,24.2697,10600.0
2011-03-24 09:45:00,32.57,32.74,32.57,32.68,39400.0,24.2474,24.374,24.2474,24.3293,39400.0
2011-03-24 09:50:00,32.66,32.68,32.61,32.65,84200.0,24.3144,24.3293,24.2772,24.307,84200.0
2011-03-24 09:55:00,32.65,32.67,32.63,32.67,27400.0,24.307,24.3219,24.2921,24.3219,27400.0
2011-03-24 10:00:00,32.65,32.73,32.65,32.73,16500.0,24.307,24.3665,24.307,24.3665,16500.0
2011-03-24 10:05:00,32.73,32.77,32.65,32.72,228600.0,24.3665,24.3963,24.307,24.3591,228600.0
2011-03-24 10:10:00,32.72,32.72,32.66,32.68,28300.0,24.3591,24.3591,24.3144,24.3293,28300.0
2011-03-24 10:15:00,32.68,32.83,32.68,32.7,57100.0,24.3293,24.441,24.3293,24.3442,57100.0
2011-03-24 10:20:00,32.68,32.7,32.64,32.67,32300.0,24.3293,24.3442,24.2995,24.3219,32300.0
2011-03-24 10:25:00,32.67,32.7,32.65,32.7,32400.0,24.3219,24.3442,24.307,24.3442,32400.0
2011-03-24 10:30:00,32.7,32.7,32.62,32.62,16800.0,24.3442,24.3442,24.2846,24.2846,16800.0
2011-03-24 10:35:00,32.62,32.64,32.6,32.61,15500.0,24.2846,24.2995,24.2697,24.2772,15500.0
2011-03-24 10:40:00,32.61,32.64,32.6,32.64,6700.0,24.2772,24.2995,24.2697,24.2995,6700.0
2011-03-24 10:45:00,32.64,32.67,32.64,32.66,7200.0,24.2995,24.3219,24.2995,24.3144,7200.0
2011-03-24 10:50:00,32.66,32.73,32.65,32.73,6300.0,24.3144,24.3665,24.307,24.3665,6300.0
2011-03-24 10:55:00,32.73,32.73,32.65,32.73,15300.0,24.3665,24.3665,24.307,24.3665,15300.0
2011-03-24 11:00:00,32.73,32.79,32.7,32.79,11800.0,24.3665,24.4112,24.3442,24.4112,11800.0
2011-03-24 11:05:00,32.79,32.83,32.79,32.82,4400.0,24.4112,24.441,24.4112,24.4335,4400.0
2011-03-24 11:10:00,32.81,32.83,32.75,32.76,11200.0,24.4261,24.441,24.3814,24.3889,11200.0
2011-03-24 11:15:00,32.76,32.79,32.76,32.78,3800.0,24.3889,24.4112,24.3889,24.4038,3800.0
2011-03-24 11:20:00,32.77,32.78,32.77,32.78,3900.0,24.3963,24.4038,24.3963,24.4038,3900.0
2011-03-24 11:25:00,32.78,32.81,32.78,32.8,4600.0,24.4038,24.4261,24.4038,24.4186,4600.0
2011-03-24 11:30:00,32.8,32.8,32.76,32.77,8200.0,24.4186,24.4186,24.3889,24.3963,8200.0
2011-03-24 11:35:00,32.77,32.8,32.77,32.8,4400.0,24.3963,24.4186,24.3963,24.4186,4400.0
2011-03-24 11:40:00,32.8,32.8,32.75,32.75,3300.0,24.4186,24.4186,24.3814,24.3814,3300.0
2011-03-24 11:45:00,32.76,32.79,32.76,32.77,7400.0,24.3889,24.4112,24.3889,24.3963,7400.0
2011-03-24 11:50:00,32.77,32.78,32.76,32.76,8300.0,24.3963,24.4038,24.3889,24.3889,8300.0
2011-03-24 11:55:00,32.77,32.77,32.75,32.76,4000.0,24.3963,24.3963,24.3814,24.3889,4000.0
2011-03-24 12:00:00,32.75,32.78,32.75,32.77,4700.0,24.3814,24.4038,24.3814,24.3963,4700.0
2011-03-24 12:05:00,32.77,32.77,32.71,32.71,8900.0,24.3963,24.3963,24.3516,24.3516,8900.0
2011-03-24 12:10:00,32.71,32.73,32.7,32.72,11100.0,24.3516,24.3665,24.3442,24.3591,11100.0
2011-03-24 12:15:00,32.72,32.72,32.7,32.71,9400.0,24.3591,24.3591,24.3442,24.3516,9400.0
2011-03-24 12:20:00,32.7,32.71,32.7,32.71,1300.0,24.3442,24.3516,24.3442,24.3516,1300.0
2011-03-24 12:25:00,32.71,32.71,32.7,32.7,2900.0,24.3516,24.3516,24.3442,24.3442,2900.0
2011-03-24 12:30:00,32.71,32.73,32.7,32.7,2000.0,24.3516,24.3665,24.3442,24.3442,2000.0
2011-03-24 12:35:00,32.7,32.71,32.69,32.7,10800.0,24.3442,24.3516,24.3367,24.3442,10800.0
2011-03-24 12:40:00,32.7,32.7,32.67,32.67,3100.0,24.3442,24.3442,24.3219,24.3219,3100.0
2011-03-24 12:45:00,32.69,32.69,32.66,32.69,12200.0,24.3367,24.3367,24.3144,24.3367,12200.0
2011-03-24 12:50:00,32.7,32.71,32.66,32.66,5900.0,24.3442,24.3516,24.3144,24.3144,5900.0
2011-03-24 12:55:00,32.65,32.69,32.65,32.69,11500.0,24.307,24.3367,24.307,24.3367,11500.0
2011-03-24 13:00:00,32.69,32.72,32.69,32.72,1800.0,24.3367,24.3591,24.3367,24.3591,1800.0
2011-03-24 13:05:00,32.72,32.72,32.7,32.71,800.0,24.3591,24.3591,24.3442,24.3516,800.0
2011-03-24 13:10:00,32.71,32.72,32.7,32.71,2900.0,24.3516,24.3591,24.3442,24.3516,2900.0
2011-03-24 13:15:00,32.71,32.71,32.7,32.7,500.0,24.3516,24.3516,24.3442,24.3442,500.0
2011-03-24 13:20:00,32.7,32.72,32.7,32.7,1100.0,24.3442,24.3591,24.3442,24.3442,1100.0
2011-03-24 13:25:00,32.7,32.74,32.7,32.73,15600.0,24.3442,24.374,24.3442,24.3665,15600.0
2011-03-24 13:30:00,32.75,32.76,32.73,32.76,3500.0,24.3814,24.3889,24.3665,24.3889,3500.0
2011-03-24 13:35:00,32.76,32.76,32.76,32.76,0.0,24.3889,24.3889,24.3889,24.3889,0.0
2011-03-24 13:40:00,32.76,32.76,32.76,32.76,800.0,24.3889,24.3889,24.3889,24.3889,800.0
2011-03-24 13:45:00,32.77,32.77,32.7,32.72,21200.0,24.3963,24.3963,24.3442,24.3591,21200.0
2011-03-24 13:50:00,32.72,32.72,32.7,32.7,38000.0,24.3591,24.3591,24.3442,24.3442,38000.0
2011-03-24 13:55:00,32.7,32.7,32.67,32.67,51300.0,24.3442,24.3442,24.3219,24.3219,51300.0
2011-03-24 14:00:00,32.67,32.69,32.66,32.67,18100.0,24.3219,24.3367,24.3144,24.3219,18100.0
2011-03-24 14:05:00,32.67,32.69,32.66,32.69,23100.0,24.3219,24.3367,24.3144,24.3367,23100.0
2011-03-24 14:10:00,32.69,32.69,32.68,32.69,7100.0,24.3367,24.3367,24.3293,24.3367,7100.0
2011-03-24 14:15:00,32.68,32.69,32.68,32.69,6400.0,24.3293,24.3367,24.3293,24.3367,6400.0
2011-03-24 14:20:00,32.69,32.71,32.69,32.7,13500.0,24.3367,24.3516,24.3367,24.3442,13500.0
2011-03-24 14:25:00,32.7,32.71,32.69,32.7,10100.0,24.3442,24.3516,24.3367,24.3442,10100.0
2011-03-24 14:30:00,32.7,32.7,32.69,32.7,6400.0,24.3442,24.3442,24.3367,24.3442,6400.0
2011-03-24 14:35:00,32.69,32.75,32.69,32.7,19400.0,24.3367,24.3814,24.3367,24.3442,19400.0
2011-03-24 14:40:00,32.7,32.74,32.7,32.74,11200.0,24.3442,24.374,24.3442,24.374,11200.0
2011-03-24 14:45:00,32.74,32.75,32.71,32.74,31800.0,24.374,24.3814,24.3516,24.374,31800.0
2011-03-24 14:50:00,32.74,32.74,32.71,32.71,16600.0,24.374,24.374,24.3516,24.3516,16600.0
2011-03-24 14:55:00,32.71,32.77,32.71,32.75,19300.0,24.3516,24.3963,24.3516,24.3814,19300.0
2011-03-24 15:00:00,32.75,32.76,32.75,32.76,12800.0,24.3814,24.3889,24.3814,24.3889,12800.0
2011-03-24 15:05:00,32.76,32.76,32.75,32.75,12600.0,24.3889,24.3889,24.3814,24.3814,12600.0
2011-03-24 15:10:00,32.76,32.77,32.75,32.75,40700.0,24.3889,24.3963,24.3814,24.3814,40700.0
2011-03-24 15:15:00,32.76,32.87,32.75,32.87,51700.0,24.3889,24.4708,24.3814,24.4708,51700.0
2011-03-24 15:20:00,32.86,32.88,32.83,32.85,40500.0,24.4633,24.4782,24.441,24.4559,40500.0
2011-03-24 15:25:00,32.85,32.85,32.82,32.84,82300.0,24.4559,24.4559,24.4335,24.4484,82300.0
2011-03-24 15:30:00,32.85,32.94,32.84,32.85,107200.0,24.4559,24.5229,24.4484,24.4559,107200.0
2011-03-24 15:35:00,32.86,32.95,32.84,32.9,92900.0,24.4633,24.5303,24.4484,24.4931,92900.0
2011-03-24 15:40:00,32.89,32.9,32.76,32.82,112500.0,24.4856,24.4931,24.3889,24.4335,112500.0
2011-03-24 15:45:00,32.82,32.84,32.78,32.79,97700.0,24.4335,24.4484,24.4038,24.4112,97700.0
2011-03-24 15:50:00,32.78,32.79,32.73,32.78,79500.0,24.4038,24.4112,24.3665,24.4038,79500.0
2011-03-24 15:55:00,32.77,32.82,32.73,32.74,194600.0,24.3963,24.4335,24.3665,24.374,194600.0
2011-03-25 09:30:00,32.71,32.72,32.58,32.65,15800.0,24.3516,24.3591,24.2549,24.307,15800.0
2011-03-25 09:35:00,32.66,32.67,32.63,32.64,6900.0,24.3144,24.3219,24.2921,24.2995,6900.0
2011-03-25 09:40:00,32.62,32.65,32.61,32.64,7300.0,24.2846,24.307,24.2772,24.2995,7300.0
2011-03-25 09:45:00,32.64,32.72,32.63,32.66,8200.0,24.2995,24.3591,24.2921,24.3144,8200.0
2011-03-25 09:50:00,32.66,32.67,32.65,32.67,5100.0,24.3144,24.3219,24.307,24.3219,5100.0
2011-03-25 09:55:00,32.65,32.68,32.65,32.65,18400.0,24.307,24.3293,24.307,24.307,18400.0
2011-03-25 10:00:00,32.66,32.72,32.65,32.72,15600.0,24.3144,24.3591,24.307,24.3591,15600.0
2011-03-25 10:05:00,32.7,32.8,32.7,32.8,20700.0,24.3442,24.4186,24.3442,24.4186,20700.0
2011-03-25 10:10:00,32.78,32.81,32.77,32.77,5900.0,24.4038,24.4261,24.3963,24.3963,5900.0
2011-03-25 10:15:00,32.77,32.9,32.77,32.9,29400.0,24.3963,24.4931,24.3963,24.4931,29400.0
2011-03-25 10:20:00,32.89,33.0,32.89,33.0,68400.0,24.4856,24.5675,24.4856,24.5675,68400.0
2011-03-25 10:25:00,32.99,33.0,32.9,32.93,97900.0,24.5601,24.5675,24.4931,24.5154,97900.0
2011-03-25 10:30:00,32.91,32.92,32.87,32.88,8100.0,24.5005,24.508,24.4708,24.4782,8100.0
2011-03-25 10:35:00,32.88,32.91,32.86,32.91,50900.0,24.4782,24.5005,24.4633,24.5005,50900.0
2011-03-25 10:40:00,32.91,32.91,32.86,32.86,12600.0,24.5005,24.5005,24.4633,24.4633,12600.0
2011-03-25 10:45:00,32.86,32.92,32.86,32.87,12300.0,24.4633,24.508,24.4633,24.4708,12300.0
2011-03-25 10:50:00,32.88,32.91,32.88,32.89,26300.0,24.4782,24.5005,24.4782,24.4856,26300.0
2011-03-25 10:55:00,32.9,32.95,32.9,32.95,25600.0,24.4931,24.5303,24.4931,24.5303,25600.0
2011-03-25 11:00:00,32.95,32.95,32.89,32.95,88600.0,24.5303,24.5303,24.4856,24.5303,88600.0
2011-03-25 11:05:00,32.95,32.95,32.92,32.94,84000.0,24.5303,24.5303,24.508,24.5229,84000.0
2011-03-25 11:10:00,32.94,32.97,32.94,32.95,32800.0,24.5229,24.5452,24.5229,24.5303,32800.0
2011-03-25 11:15:00,32.94,32.97,32.94,32.97,50900.0,24.5229,24.5452,24.5229,24.5452,50900.0
2011-03-25 11:20:00,32.98,33.0,32.97,32.98,33200.0,24.5526,24.5675,24.5452,24.5526,33200.0
2011-03-25 11:25:00,32.97,33.0,32.95,33.0,25800.0,24.5452,24.5675,24.5303,24.5675,25800.0
2011-03-25 11:30:00,32.99,33.01,32.98,33.01,85200.0,24.5601,24.575,24.5526,24.575,85200.0
2011-03-25 11:35:00,33.02,33.06,32.99,32.99,22400.0,24.5824,24.6122,24.5601,24.5601,22400.0
2011-03-25 11:40:00,32.98,33.0,32.94,32.95,35200.0,24.5526,24.5675,24.5229,24.5303,35200.0
2011-03-25 11:45:00,32.92,32.96,32.92,32.96,40400.0,24.508,24.5378,24.508,24.5378,40400.0
2011-03-25 11:50:00,32.96,32.96,32.9,32.94,86200.0,24.5378,24.5378,24.4931,24.5229,86200.0
2011-03-25 11:55:00,32.93,33.0,32.92,32.93,182500.0,24.5154,24.5675,24.508,24.5154,182500.0
2011-03-25 12:00:00,32.93,32.95,32.93,32.94,73000.0,24.5154,24.5303,24.5154,24.5229,73000.0
2011-03-25 12:05:00,32.95,33.0,32.92,32.99,55000.0,24.5303,24.5675,24.508,24.5601,55000.0
2011-03-25 12:10:00,33.0,33.0,32.93,32.96,15400.0,24.5675,24.5675,24.5154,24.5378,15400.0
2011-03-25 12:15:00,32.96,32.97,32.92,32.94,40200.0,24.5378,24.5452,24.508,24.5229,40200.0
2011-03-25 12:20:00,32.94,32.95,32.93,32.95,38600.0,24.5229,24.5303,24.5154,24.5303,38600.0
2011-03-25 12:25:00,32.95,33.0,32.94,32.99,7300.0,24.5303,24.5675,24.5229,24.5601,7300.0
2011-03-25 12:30:00,33.0,33.08,33.0,33.05,36300.0,24.5675,24.6271,24.5675,24.6048,36300.0
2011-03-25 12:35:00,33.07,33.1,33.04,33.09,9800.0,24.6196,24.642,24.5973,24.6345,9800.0
2011-03-25 12:40:00,33.07,33.09,32.96,33.0,7900.0,24.6196,24.6345,24.5378,24.5675,7900.0
2011-03-25 12:45:00,32.98,32.99,32.98,32.98,1400.0,24.5526,24.5601,24.5526,24.5526,1400.0
2011-03-25 12:50:00,32.99,33.01,32.99,33.01,4000.0,24.5601,24.575,24.5601,24.575,4000.0
2011-03-25 12:55:00,33.0,33.01,32.99,33.0,7000.0,24.5675,24.575,24.5601,24.5675,7000.0
2011-03-25 13:00:00,33.0,33.0,32.99,33.0,1900.0,24.5675,24.5675,24.5601,24.5675,1900.0
2011-03-25 13:05:00,32.99,33.0,32.99,32.99,1000.0,24.5601,24.5675,24.5601,24.5601,1000.0
2011-03-25 13:10:00,32.99,33.0,32.94,32.95,15000.0,24.5601,24.5675,24.5229,24.5303,15000.0
2011-03-25 13:15:00,32.94,32.94,32.89,32.92,11400.0,24.5229,24.5229,24.4856,24.508,11400.0
2011-03-25 13:20:00,32.9,32.95,32.9,32.92,36700.0,24.4931,24.5303,24.4931,24.508,36700.0
2011-03-25 13:25:00,32.91,32.92,32.9,32.91,11800.0,24.5005,24.508,24.4931,24.5005,11800.0
2011-03-25 13:30:00,32.9,32.91,32.87,32.9,87800.0,24.4931,24.5005,24.4708,24.4931,87800.0
2011-03-25 13:35:00,32.9,32.9,32.89,32.9,109500.0,24.4931,24.4931,24.4856,24.4931,109500.0
2011-03-25 13:40:00,32.9,32.9,32.87,32.9,23000.0,24.4931,24.4931,24.4708,24.4931,23000.0
2011-03-25 13:45:00,32.9,32.95,32.89,32.94,32600.0,24.4931,24.5303,24.4856,24.5229,32600.0
2011-03-25 13:50:00,32.95,32.95,32.94,32.95,3600.0,24.5303,24.5303,24.5229,24.5303,3600.0
2011-03-25 13:55:00,32.94,32.95,32.9,32.95,38200.0,24.5229,24.5303,24.4931,24.5303,38200.0
2011-03-25 14:00:00,32.94,32.95,32.93,32.94,12200.0,24.5229,24.5303,24.5154,24.5229,12200.0
2011-03-25 14:05:00,32.94,32.94,32.93,32.94,51500.0,24.5229,24.5229,24.5154,24.5229,51500.0
2011-03-25 14:10:00,32.94,32.94,32.93,32.93,64500.0,24.5229,24.5229,24.5154,24.5154,64500.0
2011-03-25 14:15:00,32.93,32.94,32.91,32.92,33300.0,24.5154,24.5229,24.5005,24.508,33300.0
2011-03-25 14:20:00,32.92,32.92,32.91,32.92,4100.0,24.508,24.508,24.5005,24.508,4100.0
2011-03-25 14:25:00,32.92,32.92,32.91,32.92,4500.0,24.508,24.508,24.5005,24.508,4500.0
2011-03-25 14:30:00,32.91,32.92,32.87,32.9,84800.0,24.5005,24.508,24.4708,24.4931,84800.0
2011-03-25 14:35:00,32.9,32.9,32.86,32.86,4200.0,24.4931,24.4931,24.4633,24.4633,4200.0
2011-03-25 14:40:00,32.86,32.86,32.85,32.86,3700.0,24.4633,24.4633,24.4559,24.4633,3700.0
2011-03-25 14:45:00,32.86,32.86,32.85,32.86,82100.0,24.4633,24.4633,24.4559,24.4633,82100.0
2011-03-25 14:50:00,32.86,32.88,32.85,32.88,33300.0,24.4633,24.4782,24.4559,24.4782,33300.0
2011-03-25 14:55:00,32.88,32.95,32.88,32.9,215900.0,24.4782,24.5303,24.4782,24.4931,215900.0
2011-03-25 15:00:00,32.9,32.92,32.88,32.89,40300.0,24.4931,24.508,24.4782,24.4856,40300.0
2011-03-25 15:05:00,32.9,32.93,32.88,32.9,26900.0,24.4931,24.5154,24.4782,24.4931,26900.0
2011-03-25 15:10:00,32.89,32.9,32.87,32.87,9200.0,24.4856,24.4931,24.4708,24.4708,9200.0
2011-03-25 15:15:00,32.87,32.9,32.85,32.89,15600.0,24.4708,24.4931,24.4559,24.4856,15600.0
2011-03-25 15:20:00,32.89,32.93,32.87,32.9,14600.0,24.4856,24.5154,24.4708,24.4931,14600.0
2011-03-25 15:25:00,32.9,32.95,32.89,32.91,47400.0,24.4931,24.5303,24.4856,24.5005,47400.0
2011-03-25 15:30:00,32.9,32.95,32.87,32.88,57800.0,24.4931,24.5303,24.4708,24.4782,57800.0
2011-03-25 15:35:00,32.89,32.95,32.86,32.95,41400.0,24.4856,24.5303,24.4633,24.5303,41400.0
2011-03-25 15:40:00,32.95,32.95,32.94,32.95,28100.0,24.5303,24.5303,24.5229,24.5303,28100.0
2011-03-25 15:45:00,32.95,32.95,32.94,32.95,60600.0,24.5303,24.5303,24.5229,24.5303,60600.0
2011-03-25 15:50:00,32.94,32.98,32.91,32.95,118100.0,24.5229,24.5526,24.5005,24.5303,118100.0
2011-03-25 15:55:00,32.94,32.96,32.92,32.95,76700.0,24.5229,24.5378,24.508,24.5303,76700.0
2011-03-28 09:30:00,32.87,32.93,32.75,32.9,13100.0,24.4708,24.5154,24.3814,24.4931,13100.0
2011-03-28 09:35:00,32.91,32.93,32.86,32.91,25700.0,24.5005,24.5154,24.4633,24.5005,25700.0
2011-03-28 09:40:00,32.89,32.94,32.87,32.89,13900.0,24.4856,24.5229,24.4708,24.4856,13900.0
2011-03-28 09:45:00,32.92,33.03,32.91,33.0,23800.0,24.508,24.5899,24.5005,24.5675,23800.0
2011-03-28 09:50:00,33.0,33.05,32.97,33.0,137500.0,24.5675,24.6048,24.5452,24.5675,137500.0
2011-03-28 09:55:00,33.02,33.02,32.92,32.94,69500.0,24.5824,24.5824,24.508,24.5229,69500.0
2011-03-28 10:00:00,32.95,33.0,32.91,32.94,16900.0,24.5303,24.5675,24.5005,24.5229,16900.0
2011-03-28 10:05:00,32.94,32.95,32.93,32.94,12100.0,24.5229,24.5303,24.5154,24.5229,12100.0
2011-03-28 10:10:00,32.94,32.95,32.86,32.94,72300.0,24.5229,24.5303,24.4633,24.5229,72300.0
2011-03-28 10:15:00,32.94,32.98,32.94,32.97,43200.0,24.5229,24.5526,24.5229,24.5452,43200.0
2011-03-28 10:20:00,32.98,33.0,32.97,33.0,8400.0,24.5526,24.5675,24.5452,24.5675,8400.0
2011-03-28 10:25:00,33.0,33.0,32.99,32.99,12500.0,24.5675,24.5675,24.5601,24.5601,12500.0
2011-03-28 10:30:00,32.99,33.04,32.99,33.01,50400.0,24.5601,24.5973,24.5601,24.575,50400.0
2011-03-28 10:35:00,33.02,33.03,33.0,33.01,22300.0,24.5824,24.5899,24.5675,24.575,22300.0
2011-03-28 10:40:00,33.01,33.02,32.99,33.02,6000.0,24.575,24.5824,24.5601,24.5824,6000.0
2011-03-28 10:45:00,33.02,33.02,32.91,33.0,52000.0,24.5824,24.5824,24.5005,24.5675,52000.0
2011-03-28 10:50:00,33.0,33.0,32.96,33.0,9600.0,24.5675,24.5675,24.5378,24.5675,9600.0
2011-03-28 10:55:00,33.0,33.01,32.99,33.0,10900.0,24.5675,24.575,24.5601,24.5675,10900.0
2011-03-28 11:00:00,33.01,33.01,32.93,32.93,14900.0,24.575,24.575,24.5154,24.5154,14900.0
2011-03-28 11:05:00,32.94,32.95,32.88,32.95,17800.0,24.5229,24.5303,24.4782,24.5303,17800.0
2011-03-28 11:10:00,32.95,32.97,32.93,32.97,13100.0,24.5303,24.5452,24.5154,24.5452,13100.0
2011-03-28 11:15:00,32.98,33.0,32.95,33.0,44400.0,24.5526,24.5675,24.5303,24.5675,44400.0
2011-03-28 11:20:00,32.98,33.0,32.95,33.0,23100.0,24.5526,24.5675,24.5303,24.5675,23100.0
2011-03-28 11:25:00,33.0,33.02,32.99,33.02,18900.0,24.5675,24.5824,24.5601,24.5824,18900.0
2011-03-28 11:30:00,33.01,33.03,33.0,33.03,65700.0,24.575,24.5899,24.5675,24.5899,65700.0
2011-03-28 11:35:00,33.02,33.11,33.02,33.11,50000.0,24.5824,24.6494,24.5824,24.6494,50000.0
2011-03-28 11:40:00,33.11,33.11,33.02,33.03,13100.0,24.6494,24.6494,24.5824,24.5899,13100.0
2011-03-28 11:45:00,33.03,33.04,33.02,33.02,6300.0,24.5899,24.5973,24.5824,24.5824,6300.0
2011-03-28 11:50:00,33.02,33.03,33.0,33.01,15600.0,24.5824,24.5899,24.5675,24.575,15600.0
2011-03-28 11:55:00,33.01,33.05,33.01,33.04,7500.0,24.575,24.6048,24.575,24.5973,7500.0
2011-03-28 12:00:00,33.03,33.04,33.01,33.03,5100.0,24.5899,24.5973,24.575,24.5899,5100.0
2011-03-28 12:05:00,33.02,33.03,33.02,33.02,3700.0,24.5824,24.5899,24.5824,24.5824,3700.0
2011-03-28 12:10:00,33.02,33.03,33.02,33.02,4700.0,24.5824,24.5899,24.5824,24.5824,4700.0
2011-03-28 12:15:00,33.02,33.02,32.91,32.93,19200.0,24.5824,24.5824,24.5005,24.5154,19200.0
2011-03-28 12:20:00,32.93,32.99,32.92,32.97,13700.0,24.5154,24.5601,24.508,24.5452,13700.0
2011-03-28 12:25:00,32.98,33.04,32.97,33.02,13100.0,24.5526,24.5973,24.5452,24.5824,13100.0
2011-03-28 12:30:00,33.03,33.03,33.0,33.0,10700.0,24.5899,24.5899,24.5675,24.5675,10700.0
2011-03-28 12:35:00,33.02,33.02,32.97,33.0,14900.0,24.5824,24.5824,24.5452,24.5675,14900.0
2011-03-28 12:40:00,33.0,33.03,32.99,33.01,4800.0,24.5675,24.5899,24.5601,24.575,4800.0
2011-03-28 12:45:00,33.01,33.03,33.01,33.03,2600.0,24.575,24.5899,24.575,24.5899,2600.0
2011-03-28 12:50:00,33.02,33.03,33.02,33.02,7800.0,24.5824,24.5899,24.5824,24.5824,7800.0
2011-03-28 12:55:00,33.02,33.06,33.02,33.06,126000.0,24.5824,24.6122,24.5824,24.6122,126000.0
2011-03-28 13:00:00,33.05,33.09,33.05,33.07,16000.0,24.6048,24.6345,24.6048,24.6196,16000.0
2011-03-28 13:05:00,33.07,33.08,32.99,32.99,9700.0,24.6196,24.6271,24.5601,24.5601,9700.0
2011-03-28 13:10:00,33.0,33.05,32.98,33.04,4700.0,24.5675,24.6048,24.5526,24.5973,4700.0
2011-03-28 13:15:00,33.03,33.04,33.0,33.0,17800.0,24.5899,24.5973,24.5675,24.5675,17800.0
2011-03-28 13:20:00,33.02,33.03,33.0,33.01,9200.0,24.5824,24.5899,24.5675,24.575,9200.0
2011-03-28 13:25:00,33.0,33.02,33.0,33.0,4100.0,24.5675,24.5824,24.5675,24.5675,4100.0
2011-03-28 13:30:00,33.01,33.01,33.0,33.0,4300.0,24.575,24.575,24.5675,24.5675,4300.0
2011-03-28 13:35:00,33.01,33.05,33.0,33.05,12500.0,24.575,24.6048,24.5675,24.6048,12500.0
2011-03-28 13:40:00,33.04,33.05,33.02,33.02,10100.0,24.5973,24.6048,24.5824,24.5824,10100.0
2011-03-28 13:45:00,33.02,33.03,33.01,33.01,3500.0,24.5824,24.5899,24.575,24.575,3500.0
2011-03-28 13:50:00,33.01,33.02,32.99,33.01,15000.0,24.575,24.5824,24.5601,24.575,15000.0
2011-03-28 13:55:00,33.01,33.04,33.01,33.03,10100.0,24.575,24.5973,24.575,24.5899,10100.0
2011-03-28 14:00:00,33.02,33.02,33.0,33.0,8100.0,24.5824,24.5824,24.5675,24.5675,8100.0
2011-03-28 14:05:00,33.0,33.01,33.0,33.01,4300.0,24.5675,24.575,24.5675,24.575,4300.0
2011-03-28 14:10:00,33.01,33.03,33.0,33.03,10700.0,24.575,24.5899,24.5675,24.5899,10700.0
2011-03-28 14:15:00,33.03,33.03,33.01,33.01,5100.0,24.5899,24.5899,24.575,24.575,5100.0
2011-03-28 14:20:00,33.01,33.02,33.01,33.01,7600.0,24.575,24.5824,24.575,24.575,7600.0
2011-03-28 14:25:00,33.02,33.02,33.0,33.01,9500.0,24.5824,24.5824,24.5675,24.575,9500.0
2011-03-28 14:30:00,33.0,33.01,33.0,33.01,7700.0,24.5675,24.575,24.5675,24.575,7700.0
2011-03-28 14:35:00,33.0,33.01,33.0,33.01,5200.0,24.5675,24.575,24.5675,24.575,5200.0
2011-03-28 14:40:00,33.0,33.01,33.0,33.01,4000.0,24.5675,24.575,24.5675,24.575,4000.0
2011-03-28 14:45:00,33.01,33.05,33.0,33.04,35800.0,24.575,24.6048,24.5675,24.5973,35800.0
2011-03-28 14:50:00,33.04,33.04,33.01,33.01,11500.0,24.5973,24.5973,24.575,24.575,11500.0
2011-03-28 14:55:00,33.01,33.02,33.0,33.02,41700.0,24.575,24.5824,24.5675,24.5824,41700.0
2011-03-28 15:00:00,33.01,33.05,33.0,33.04,140300.0,24.575,24.6048,24.5675,24.5973,140300.0
2011-03-28 15:05:00,33.04,33.05,33.04,33.05,15600.0,24.5973,24.6048,24.5973,24.6048,15600.0
2011-03-28 15:10:00,33.04,33.08,33.04,33.05,28600.0,24.5973,24.6271,24.5973,24.6048,28600.0
2011-03-28 15:15:00,33.04,33.05,33.02,33.04,12400.0,24.5973,24.6048,24.5824,24.5973,12400.0
2011-03-28 15:20:00,33.04,33.04,33.01,33.03,11500.0,24.5973,24.5973,24.575,24.5899,11500.0
2011-03-28 15:25:00,33.02,33.06,33.02,33.05,15200.0,24.5824,24.6122,24.5824,24.6048,15200.0
2011-03-28 15:30:00,33.05,33.05,33.03,33.05,10400.0,24.6048,24.6048,24.5899,24.6048,10400.0
2011-03-28 15:35:00,33.05,33.06,33.03,33.05,6500.0,24.6048,24.6122,24.5899,24.6048,6500.0
2011-03-28 15:40:00,33.05,33.09,33.04,33.08,87100.0,24.6048,24.6345,24.5973,24.6271,87100.0
2011-03-28 15:45:00,33.09,33.09,33.04,33.05,34400.0,24.6345,24.6345,24.5973,24.6048,34400.0
2011-03-28 15:50:00,33.05,33.05,33.01,33.01,24400.0,24.6048,24.6048,24.575,24.575,24400.0
2011-03-28 15:55:00,33.02,33.08,33.0,33.03,271600.0,24.5824,24.6271,24.5675,24.5899,271600.0
2011-03-29 09:30:00,33.44,33.5,33.33,33.41,130300.0,24.8951,24.9398,24.8132,24.8728,130300.0
2011-03-29 09:35:00,33.4,33.41,33.26,33.26,85700.0,24.8653,24.8728,24.7611,24.7611,85700.0
2011-03-29 09:40:00,33.26,33.28,33.16,33.16,62000.0,24.7611,24.776,24.6867,24.6867,62000.0
2011-03-29 09:45:00,33.19,33.19,33.05,33.09,38900.0,24.709,24.709,24.6048,24.6345,38900.0
2011-03-29 09:50:00,33.07,33.23,33.06,33.21,41200.0,24.6196,24.7388,24.6122,24.7239,41200.0
2011-03-29 09:55:00,33.21,33.28,33.2,33.26,43100.0,24.7239,24.776,24.7164,24.7611,43100.0
2011-03-29 10:00:00,33.27,33.27,33.18,33.21,33500.0,24.7685,24.7685,24.7015,24.7239,33500.0
2011-03-29 10:05:00,33.24,33.25,33.2,33.24,132000.0,24.7462,24.7537,24.7164,24.7462,132000.0
2011-03-29 10:10:00,33.23,33.25,33.22,33.23,40700.0,24.7388,24.7537,24.7313,24.7388,40700.0
2011-03-29 10:15:00,33.23,33.24,33.19,33.23,26000.0,24.7388,24.7462,24.709,24.7388,26000.0
2011-03-29 10:20:00,33.24,33.25,33.23,33.25,65100.0,24.7462,24.7537,24.7388,24.7537,65100.0
2011-03-29 10:25:00,33.25,33.27,33.25,33.25,67000.0,24.7537,24.7685,24.7537,24.7537,67000.0
2011-03-29 10:30:00,33.26,33.26,33.23,33.25,31300.0,24.7611,24.7611,24.7388,24.7537,31300.0
2011-03-29 10:35:00,33.25,33.33,33.24,33.31,19400.0,24.7537,24.8132,24.7462,24.7983,19400.0
2011-03-29 10:40:00,33.31,33.38,33.27,33.34,47700.0,24.7983,24.8504,24.7685,24.8207,47700.0
2011-03-29 10:45:00,33.33,33.35,33.32,33.35,25900.0,24.8132,24.8281,24.8058,24.8281,25900.0
2011-03-29 10:50:00,33.35,33.35,33.33,33.35,73000.0,24.8281,24.8281,24.8132,24.8281,73000.0
2011-03-29 10:55:00,33.35,33.35,33.33,33.34,13500.0,24.8281,24.8281,24.8132,24.8207,13500.0
2011-03-29 11:00:00,33.35,33.35,33.34,33.35,38500.0,24.8281,24.8281,24.8207,24.8281,38500.0
2011-03-29 11:05:00,33.37,33.45,33.37,33.45,9100.0,24.843,24.9025,24.843,24.9025,9100.0
2011-03-29 11:10:00,33.45,33.49,33.44,33.47,24900.0,24.9025,24.9323,24.8951,24.9174,24900.0
2011-03-29 11:15:00,33.45,33.48,33.45,33.46,12000.0,24.9025,24.9249,24.9025,24.91,12000.0
2011-03-29 11:20:00,33.47,33.47,33.4,33.4,18400.0,24.9174,24.9174,24.8653,24.8653,18400.0
2011-03-29 11:25:00,33.41,33.45,33.4,33.45,9000.0,24.8728,24.9025,24.8653,24.9025,9000.0
2011-03-29 11:30:00,33.45,33.54,33.41,33.43,71000.0,24.9025,24.9695,24.8728,24.8877,71000.0
2011-03-29 11:35:00,33.46,33.47,33.4,33.4,29600.0,24.91,24.9174,24.8653,24.8653,29600.0
2011-03-29 11:40:00,33.4,33.47,33.4,33.46,17000.0,24.8653,24.9174,24.8653,24.91,17000.0
2011-03-29 11:45:00,33.44,33.46,33.41,33.41,40700.0,24.8951,24.91,24.8728,24.8728,40700.0
2011-03-29 11:50:00,33.41,33.5,33.4,33.4,110800.0,24.8728,24.9398,24.8653,24.8653,110800.0
2011-03-29 11:55:00,33.41,33.41,33.33,33.34,91400.0,24.8728,24.8728,24.8132,24.8207,91400.0
2011-03-29 12:00:00,33.33,33.41,33.33,33.39,117200.0,24.8132,24.8728,24.8132,24.8579,117200.0
2011-03-29 12:05:00,33.39,33.5,33.35,33.49,213100.0,24.8579,24.9398,24.8281,24.9323,213100.0
2011-03-29 12:10:00,33.49,33.5,33.48,33.5,27200.0,24.9323,24.9398,24.9249,24.9398,27200.0
2011-03-29 12:15:00,33.5,33.5,33.49,33.49,110100.0,24.9398,24.9398,24.9323,24.9323,110100.0
2011-03-29 12:20:00,33.49,33.5,33.44,33.46,142200.0,24.9323,24.9398,24.8951,24.91,142200.0
2011-03-29 12:25:00,33.45,33.48,33.44,33.48,30700.0,24.9025,24.9249,24.8951,24.9249,30700.0
2011-03-29 12:30:00,33.49,33.49,33.46,33.49,6000.0,24.9323,24.9323,24.91,24.9323,6000.0
2011-03-29 12:35:00,33.46,33.48,33.45,33.47,8100.0,24.91,24.9249,24.9025,24.9174,8100.0
2011-03-29 12:40:00,33.45,33.47,33.45,33.45,15100.0,24.9025,24.9174,24.9025,24.9025,15100.0
2011-03-29 12:45:00,33.45,33.47,33.45,33.45,11400.0,24.9025,24.9174,24.9025,24.9025,11400.0
2011-03-29 12:50:00,33.45,33.47,33.45,33.45,12000.0,24.9025,24.9174,24.9025,24.9025,12000.0
2011-03-29 12:55:00,33.45,33.47,33.45,33.45,18400.0,24.9025,24.9174,24.9025,24.9025,18400.0
2011-03-29 13:00:00,33.46,33.47,33.45,33.47,7000.0,24.91,24.9174,24.9025,24.9174,7000.0
2011-03-29 13:05:00,33.46,33.47,33.45,33.45,16600.0,24.91,24.9174,24.9025,24.9025,16600.0
2011-03-29 13:10:00,33.45,33.46,33.45,33.45,27200.0,24.9025,24.91,24.9025,24.9025,27200.0
2011-03-29 13:15:00,33.45,33.46,33.45,33.45,45100.0,24.9025,24.91,24.9025,24.9025,45100.0
2011-03-29 13:20:00,33.46,33.48,33.45,33.45,20300.0,24.91,24.9249,24.9025,24.9025,20300.0
2011-03-29 13:25:00,33.46,33.47,33.45,33.45,46500.0,24.91,24.9174,24.9025,24.9025,46500.0
2011-03-29 13:30:00,33.46,33.49,33.46,33.48,5700.0,24.91,24.9323,24.91,24.9249,5700.0
2011-03-29 13:35:00,33.48,33.5,33.48,33.5,21600.0,24.9249,24.9398,24.9249,24.9398,21600.0
2011-03-29 13:40:00,33.49,33.5,33.49,33.49,12100.0,24.9323,24.9398,24.9323,24.9323,12100.0
2011-03-29 13:45:00,33.48,33.5,33.48,33.5,88600.0,24.9249,24.9398,24.9249,24.9398,88600.0
2011-03-29 13:50:00,33.5,33.5,33.49,33.49,16400.0,24.9398,24.9398,24.9323,24.9323,16400.0
2011-03-29 13:55:00,33.48,33.52,33.48,33.5,174000.0,24.9249,24.9547,24.9249,24.9398,174000.0
2011-03-29 14:00:00,33.5,33.5,33.49,33.5,32700.0,24.9398,24.9398,24.9323,24.9398,32700.0
2011-03-29 14:05:00,33.5,33.52,33.5,33.51,105100.0,24.9398,24.9547,24.9398,24.9472,105100.0
2011-03-29 14:10:00,33.51,33.74,33.5,33.66,115300.0,24.9472,25.1184,24.9398,25.0589,115300.0
2011-03-29 14:15:00,33.67,33.73,33.67,33.68,29500.0,25.0663,25.111,25.0663,25.0738,29500.0
2011-03-29 14:20:00,33.68,33.69,33.66,33.67,11300.0,25.0738,25.0812,25.0589,25.0663,11300.0
2011-03-29 14:25:00,33.67,33.7,33.65,33.65,18100.0,25.0663,25.0887,25.0514,25.0514,18100.0
2011-03-29 14:30:00,33.64,33.64,33.6,33.62,76900.0,25.044,25.044,25.0142,25.0291,76900.0
2011-03-29 14:35:00,33.6,33.61,33.56,33.58,10100.0,25.0142,25.0217,24.9844,24.9993,10100.0
2011-03-29 14:40:00,33.58,33.65,33.58,33.64,205600.0,24.9993,25.0514,24.9993,25.044,205600.0
2011-03-29 14:45:00,33.64,33.69,33.63,33.68,58600.0,25.044,25.0812,25.0366,25.0738,58600.0
2011-03-29 14:50:00,33.68,33.8,33.65,33.66,85900.0,25.0738,25.1631,25.0514,25.0589,85900.0
2011-03-29 14:55:00,33.68,33.8,33.66,33.8,80000.0,25.0738,25.1631,25.0589,25.1631,80000.0
2011-03-29 15:00:00,33.8,33.9,33.78,33.9,113600.0,25.1631,25.2376,25.1482,25.2376,113600.0
2011-03-29 15:05:00,33.9,33.99,33.85,33.86,115100.0,25.2376,25.3046,25.2003,25.2078,115100.0
2011-03-29 15:10:00,33.86,33.92,33.8,33.9,117500.0,25.2078,25.2524,25.1631,25.2376,117500.0
2011-03-29 15:15:00,33.89,33.97,33.89,33.91,89800.0,25.2301,25.2897,25.2301,25.245,89800.0
2011-03-29 15:20:00,33.92,33.93,33.87,33.88,101800.0,25.2524,25.2599,25.2152,25.2227,101800.0
2011-03-29 15:25:00,33.89,33.91,33.88,33.88,85500.0,25.2301,25.245,25.2227,25.2227,85500.0
2011-03-29 15:30:00,33.89,33.91,33.88,33.91,77200.0,25.2301,25.245,25.2227,25.245,77200.0
2011-03-29 15:35:00,33.91,33.97,33.9,33.95,161000.0,25.245,25.2897,25.2376,25.2748,161000.0
2011-03-29 15:40:00,33.95,34.0,33.94,33.99,122700.0,25.2748,25.312,25.2673,25.3046,122700.0
2011-03-29 15:45:00,33.99,34.0,33.96,33.99,142200.0,25.3046,25.312,25.2822,25.3046,142200.0
2011-03-29 15:50:00,33.99,34.01,33.94,33.98,173700.0,25.3046,25.3195,25.2673,25.2971,173700.0
2011-03-29 15:55:00,33.98,33.99,33.81,33.85,219300.0,25.2971,25.3046,25.1706,25.2003,219300.0
2011-03-30 09:30:00,34.57,34.59,34.04,34.04,110800.0,25.7364,25.7512,25.3418,25.3418,110800.0
2011-03-30 09:35:00,34.04,34.1,34.01,34.05,61300.0,25.3418,25.3865,25.3195,25.3492,61300.0
2011-03-30 09:40:00,34.05,34.16,34.01,34.1,147400.0,25.3492,25.4311,25.3195,25.3865,147400.0
2011-03-30 09:45:00,34.07,34.25,34.07,34.16,77100.0,25.3641,25.4981,25.3641,25.4311,77100.0
2011-03-30 09:50:00,34.16,34.16,34.07,34.13,19400.0,25.4311,25.4311,25.3641,25.4088,19400.0
2011-03-30 09:55:00,34.14,34.15,34.03,34.07,145600.0,25.4162,25.4237,25.3343,25.3641,145600.0
2011-03-30 10:00:00,34.06,34.09,33.99,34.09,68300.0,25.3567,25.379,25.3046,25.379,68300.0
2011-03-30 10:05:00,34.09,34.09,34.03,34.04,20500.0,25.379,25.379,25.3343,25.3418,20500.0
2011-03-30 10:10:00,34.05,34.06,34.01,34.04,9100.0,25.3492,25.3567,25.3195,25.3418,9100.0
2011-03-30 10:15:00,34.02,34.03,33.99,34.0,39500.0,25.3269,25.3343,25.3046,25.312,39500.0
2011-03-30 10:20:00,34.0,34.05,33.96,34.02,93700.0,25.312,25.3492,25.2822,25.3269,93700.0
2011-03-30 10:25:00,34.03,34.1,34.02,34.08,12600.0,25.3343,25.3865,25.3269,25.3716,12600.0
2011-03-30 10:30:00,34.09,34.12,34.05,34.05,23200.0,25.379,25.4013,25.3492,25.3492,23200.0
2011-03-30 10:35:00,34.09,34.09,34.01,34.01,25400.0,25.379,25.379,25.3195,25.3195,25400.0
2011-03-30 10:40:00,34.02,34.06,34.0,34.04,17600.0,25.3269,25.3567,25.312,25.3418,17600.0
2011-03-30 10:45:00,34.06,34.06,34.01,34.02,12800.0,25.3567,25.3567,25.3195,25.3269,12800.0
2011-03-30 10:50:00,34.01,34.03,33.99,34.0,46000.0,25.3195,25.3343,25.3046,25.312,46000.0
2011-03-30 10:55:00,33.99,34.0,33.96,33.98,15900.0,25.3046,25.312,25.2822,25.2971,15900.0
2011-03-30 11:00:00,33.98,34.0,33.95,34.0,12000.0,25.2971,25.312,25.2748,25.312,12000.0
2011-03-30 11:05:00,34.0,34.0,33.99,34.0,23900.0,25.312,25.312,25.3046,25.312,23900.0
2011-03-30 11:10:00,34.0,34.0,33.99,34.0,30400.0,25.312,25.312,25.3046,25.312,30400.0
2011-03-30 11:15:00,34.0,34.04,33.99,34.03,50800.0,25.312,25.3418,25.3046,25.3343,50800.0
2011-03-30 11:20:00,34.04,34.06,34.0,34.01,25200.0,25.3418,25.3567,25.312,25.3195,25200.0
2011-03-30 11:25:00,34.01,34.01,33.98,33.99,76500.0,25.3195,25.3195,25.2971,25.3046,76500.0
2011-03-30 11:30:00,33.99,34.0,33.98,34.0,12300.0,25.3046,25.312,25.2971,25.312,12300.0
2011-03-30 11:35:00,33.98,34.0,33.98,34.0,5600.0,25.2971,25.312,25.2971,25.312,5600.0
2011-03-30 11:40:00,33.99,34.0,33.99,34.0,15300.0,25.3046,25.312,25.3046,25.312,15300.0
2011-03-30 11:45:00,34.0,34.0,33.99,34.0,6400.0,25.312,25.312,25.3046,25.312,6400.0
2011-03-30 11:50:00,34.0,34.0,33.99,34.0,5200.0,25.312,25.312,25.3046,25.312,5200.0
2011-03-30 11:55:00,33.99,34.0,33.99,34.0,1100.0,25.3046,25.312,25.3046,25.312,1100.0
2011-03-30 12:00:00,33.99,34.0,33.99,34.0,3600.0,25.3046,25.312,25.3046,25.312,3600.0
2011-03-30 12:05:00,34.0,34.0,33.98,33.99,41700.0,25.312,25.312,25.2971,25.3046,41700.0
2011-03-30 12:10:00,34.0,34.0,33.96,33.99,38700.0,25.312,25.312,25.2822,25.3046,38700.0
2011-03-30 12:15:00,33.99,33.99,33.98,33.99,5100.0,25.3046,25.3046,25.2971,25.3046,5100.0
2011-03-30 12:20:00,33.99,33.99,33.98,33.98,6700.0,25.3046,25.3046,25.2971,25.2971,6700.0
2011-03-30 12:25:00,33.98,34.0,33.98,33.99,10500.0,25.2971,25.312,25.2971,25.3046,10500.0
2011-03-30 12:30:00,33.99,34.0,33.98,33.99,19600.0,25.3046,25.312,25.2971,25.3046,19600.0
2011-03-30 12:35:00,33.99,34.01,33.98,33.99,15400.0,25.3046,25.3195,25.2971,25.3046,15400.0
2011-03-30 12:40:00,33.99,33.99,33.95,33.96,12200.0,25.3046,25.3046,25.2748,25.2822,12200.0
2011-03-30 12:45:00,33.96,33.99,33.93,33.99,37200.0,25.2822,25.3046,25.2599,25.3046,37200.0
2011-03-30 12:50:00,33.98,34.0,33.98,34.0,25300.0,25.2971,25.312,25.2971,25.312,25300.0
2011-03-30 12:55:00,33.99,34.0,33.99,34.0,8100.0,25.3046,25.312,25.3046,25.312,8100.0
2011-03-30 13:00:00,34.0,34.0,33.99,34.0,55300.0,25.312,25.312,25.3046,25.312,55300.0
2011-03-30 13:05:00,33.99,34.0,33.99,34.0,9600.0,25.3046,25.312,25.3046,25.312,9600.0
2011-03-30 13:10:00,33.99,34.0,33.99,34.0,9200.0,25.3046,25.312,25.3046,25.312,9200.0
2011-03-30 13:15:00,34.0,34.03,33.98,33.99,46900.0,25.312,25.3343,25.2971,25.3046,46900.0
2011-03-30 13:20:00,33.99,34.0,33.99,33.99,7800.0,25.3046,25.312,25.3046,25.3046,7800.0
2011-03-30 13:25:00,33.99,34.0,33.99,34.0,14100.0,25.3046,25.312,25.3046,25.312,14100.0
2011-03-30 13:30:00,34.0,34.0,33.99,34.0,57500.0,25.312,25.312,25.3046,25.312,57500.0
2011-03-30 13:35:00,33.99,34.0,33.99,34.0,8600.0,25.3046,25.312,25.3046,25.312,8600.0
2011-03-30 13:40:00,33.99,34.0,33.98,34.0,68100.0,25.3046,25.312,25.2971,25.312,68100.0
2011-03-30 13:45:00,34.0,34.0,33.99,34.0,16600.0,25.312,25.312,25.3046,25.312,16600.0
2011-03-30 13:50:00,34.0,34.0,33.99,33.99,2600.0,25.312,25.312,25.3046,25.3046,2600.0
2011-03-30 13:55:00,33.99,34.0,33.99,34.0,15400.0,25.3046,25.312,25.3046,25.312,15400.0
2011-03-30 14:00:00,34.0,34.1,33.99,34.08,251700.0,25.312,25.3865,25.3046,25.3716,251700.0
2011-03-30 14:05:00,34.08,34.17,34.06,34.17,55800.0,25.3716,25.4386,25.3567,25.4386,55800.0
2011-03-30 14:10:00,34.17,34.3,34.17,34.3,82700.0,25.4386,25.5353,25.4386,25.5353,82700.0
2011-03-30 14:15:00,34.29,34.3,34.26,34.29,34100.0,25.5279,25.5353,25.5056,25.5279,34100.0
2011-03-30 14:20:00,34.29,34.3,34.26,34.27,28100.0,25.5279,25.5353,25.5056,25.513,28100.0
2011-03-30 14:25:00,34.26,34.3,34.26,34.27,17800.0,25.5056,25.5353,25.5056,25.513,17800.0
2011-03-30 14:30:00,34.28,34.28,34.24,34.25,14400.0,25.5205,25.5205,25.4907,25.4981,14400.0
2011-03-30 14:35:00,34.25,34.25,34.14,34.2,47200.0,25.4981,25.4981,25.4162,25.4609,47200.0
2011-03-30 14:40:00,34.21,34.24,34.19,34.2,38400.0,25.4683,25.4907,25.4535,25.4609,38400.0
2011-03-30 14:45:00,34.19,34.21,34.19,34.19,20700.0,25.4535,25.4683,25.4535,25.4535,20700.0
2011-03-30 14:50:00,34.19,34.25,34.18,34.25,36500.0,25.4535,25.4981,25.446,25.4981,36500.0
2011-03-30 14:55:00,34.25,34.3,34.25,34.27,36000.0,25.4981,25.5353,25.4981,25.513,36000.0
2011-03-30 15:00:00,34.27,34.28,34.22,34.23,36700.0,25.513,25.5205,25.4758,25.4832,36700.0
2011-03-30 15:05:00,34.25,34.25,34.2,34.22,21100.0,25.4981,25.4981,25.4609,25.4758,21100.0
2011-03-30 15:10:00,34.23,34.25,34.23,34.23,20600.0,25.4832,25.4981,25.4832,25.4832,20600.0
2011-03-30 15:15:00,34.23,34.25,34.21,34.21,21700.0,25.4832,25.4981,25.4683,25.4683,21700.0
2011-03-30 15:20:00,34.21,34.24,34.2,34.2,20600.0,25.4683,25.4907,25.4609,25.4609,20600.0
2011-03-30 15:25:00,34.19,34.2,34.18,34.2,28700.0,25.4535,25.4609,25.446,25.4609,28700.0
2011-03-30 15:30:00,34.2,34.2,34.16,34.16,30300.0,25.4609,25.4609,25.4311,25.4311,30300.0
2011-03-30 15:35:00,34.17,34.24,34.13,34.15,67900.0,25.4386,25.4907,25.4088,25.4237,67900.0
2011-03-30 15:40:00,34.14,34.15,34.13,34.15,35400.0,25.4162,25.4237,25.4088,25.4237,35400.0
2011-03-30 15:45:00,34.16,34.25,34.15,34.25,45900.0,25.4311,25.4981,25.4237,25.4981,45900.0
2011-03-30 15:50:00,34.24,34.24,34.22,34.24,28000.0,25.4907,25.4907,25.4758,25.4907,28000.0
2011-03-30 15:55:00,34.24,34.28,34.22,34.23,112900.0,25.4907,25.5205,25.4758,25.4832,112900.0
2011-03-31 09:30:00,34.0,34.08,33.99,34.06,76200.0,25.312,25.3716,25.3046,25.3567,76200.0
2011-03-31 09:35:00,34.08,34.11,33.96,33.98,38100.0,25.3716,25.3939,25.2822,25.2971,38100.0
2011-03-31 09:40:00,33.97,34.01,33.93,33.93,33800.0,25.2897,25.3195,25.2599,25.2599,33800.0
2011-03-31 09:45:00,33.93,33.98,33.83,33.83,31600.0,25.2599,25.2971,25.1854,25.1854,31600.0
2011-03-31 09:50:00,33.84,33.84,33.66,33.69,58500.0,25.1929,25.1929,25.0589,25.0812,58500.0
2011-03-31 09:55:00,33.69,33.88,33.69,33.83,16600.0,25.0812,25.2227,25.0812,25.1854,16600.0
2011-03-31 10:00:00,33.85,33.87,33.8,33.8,24500.0,25.2003,25.2152,25.1631,25.1631,24500.0
2011-03-31 10:05:00,33.8,33.84,33.8,33.81,16200.0,25.1631,25.1929,25.1631,25.1706,16200.0
2011-03-31 10:10:00,33.83,33.97,33.81,33.95,26900.0,25.1854,25.2897,25.1706,25.2748,26900.0
2011-03-31 10:15:00,33.95,33.96,33.82,33.83,50800.0,25.2748,25.2822,25.178,25.1854,50800.0
2011-03-31 10:20:00,33.87,33.95,33.83,33.95,6600.0,25.2152,25.2748,25.1854,25.2748,6600.0
2011-03-31 10:25:00,33.89,33.95,33.83,33.83,19800.0,25.2301,25.2748,25.1854,25.1854,19800.0
2011-03-31 10:30:00,33.86,33.89,33.75,33.76,33500.0,25.2078,25.2301,25.1259,25.1333,33500.0
2011-03-31 10:35:00,33.77,33.82,33.75,33.77,19000.0,25.1408,25.178,25.1259,25.1408,19000.0
2011-03-31 10:40:00,33.81,33.81,33.77,33.79,4200.0,25.1706,25.1706,25.1408,25.1557,4200.0
2011-03-31 10:45:00,33.79,33.8,33.78,33.8,7000.0,25.1557,25.1631,25.1482,25.1631,7000.0
2011-03-31 10:50:00,33.79,33.8,33.75,33.75,40600.0,25.1557,25.1631,25.1259,25.1259,40600.0
2011-03-31 10:55:00,33.73,33.74,33.7,33.74,23000.0,25.111,25.1184,25.0887,25.1184,23000.0
2011-03-31 11:00:00,33.72,33.74,33.68,33.7,14600.0,25.1036,25.1184,25.0738,25.0887,14600.0
2011-03-31 11:05:00,33.7,33.71,33.68,33.69,25400.0,25.0887,25.0961,25.0738,25.0812,25400.0
2011-03-31 11:10:00,33.69,33.75,33.68,33.73,20000.0,25.0812,25.1259,25.0738,25.111,20000.0
2011-03-31 11:15:00,33.72,33.75,33.71,33.74,23900.0,25.1036,25.1259,25.0961,25.1184,23900.0
2011-03-31 11:20:00,33.73,33.75,33.72,33.73,3700.0,25.111,25.1259,25.1036,25.111,3700.0
2011-03-31 11:25:00,33.71,33.72,33.68,33.69,42600.0,25.0961,25.1036,25.0738,25.0812,42600.0
2011-03-31 11:30:00,33.7,33.72,33.68,33.68,4600.0,25.0887,25.1036,25.0738,25.0738,4600.0
2011-03-31 11:35:00,33.68,33.72,33.68,33.7,8900.0,25.0738,25.1036,25.0738,25.0887,8900.0
2011-03-31 11:40:00,33.72,33.72,33.67,33.68,33600.0,25.1036,25.1036,25.0663,25.0738,33600.0
2011-03-31 11:45:00,33.68,33.71,33.67,33.71,5400.0,25.0738,25.0961,25.0663,25.0961,5400.0
2011-03-31 11:50:00,33.72,33.84,33.72,33.83,19400.0,25.1036,25.1929,25.1036,25.1854,19400.0
2011-03-31 11:55:00,33.83,33.92,33.83,33.9,8800.0,25.1854,25.2524,25.1854,25.2376,8800.0
2011-03-31 12:00:00,33.91,33.99,33.9,33.98,11400.0,25.245,25.3046,25.2376,25.2971,11400.0
2011-03-31 12:05:00,33.97,33.99,33.87,33.89,14800.0,25.2897,25.3046,25.2152,25.2301,14800.0
2011-03-31 12:10:00,33.89,33.96,33.84,33.84,24700.0,25.2301,25.2822,25.1929,25.1929,24700.0
2011-03-31 12:15:00,33.84,33.84,33.73,33.73,14400.0,25.1929,25.1929,25.111,25.111,14400.0
2011-03-31 12:20:00,33.74,33.75,33.69,33.73,27300.0,25.1184,25.1259,25.0812,25.111,27300.0
2011-03-31 12:25:00,33.73,33.74,33.71,33.72,2000.0,25.111,25.1184,25.0961,25.1036,2000.0
2011-03-31 12:30:00,33.7,33.72,33.7,33.7,4300.0,25.0887,25.1036,25.0887,25.0887,4300.0
2011-03-31 12:35:00,33.71,33.75,33.71,33.75,4500.0,25.0961,25.1259,25.0961,25.1259,4500.0
2011-03-31 12:40:00,33.75,33.75,33.73,33.74,18700.0,25.1259,25.1259,25.111,25.1184,18700.0
2011-03-31 12:45:00,33.73,33.74,33.7,33.71,18700.0,25.111,25.1184,25.0887,25.0961,18700.0
2011-03-31 12:50:00,33.71,33.76,33.7,33.73,19700.0,25.0961,25.1333,25.0887,25.111,19700.0
2011-03-31 12:55:00,33.73,33.8,33.73,33.8,24800.0,25.111,25.1631,25.111,25.1631,24800.0
2011-03-31 13:00:00,33.8,33.8,33.77,33.77,16200.0,25.1631,25.1631,25.1408,25.1408,16200.0
2011-03-31 13:05:00,33.77,33.78,33.77,33.77,14400.0,25.1408,25.1482,25.1408,25.1408,14400.0
2011-03-31 13:10:00,33.77,33.78,33.72,33.75,21000.0,25.1408,25.1482,25.1036,25.1259,21000.0
2011-03-31 13:15:00,33.77,33.8,33.75,33.77,20200.0,25.1408,25.1631,25.1259,25.1408,20200.0
2011-03-31 13:20:00,33.78,33.8,33.77,33.8,15500.0,25.1482,25.1631,25.1408,25.1631,15500.0
2011-03-31 13:25:00,33.88,33.9,33.85,33.87,9800.0,25.2227,25.2376,25.2003,25.2152,9800.0
2011-03-31 13:30:00,33.87,33.87,33.77,33.79,5000.0,25.2152,25.2152,25.1408,25.1557,5000.0
2011-03-31 13:35:00,33.8,33.83,33.76,33.77,11600.0,25.1631,25.1854,25.1333,25.1408,11600.0
2011-03-31 13:40:00,33.8,33.88,33.77,33.88,7600.0,25.1631,25.2227,25.1408,25.2227,7600.0
2011-03-31 13:45:00,33.85,33.92,33.85,33.88,19300.0,25.2003,25.2524,25.2003,25.2227,19300.0
2011-03-31 13:50:00,33.88,33.95,33.84,33.93,20000.0,25.2227,25.2748,25.1929,25.2599,20000.0
2011-03-31 13:55:00,33.93,33.95,33.9,33.9,13000.0,25.2599,25.2748,25.2376,25.2376,13000.0
2011-03-31 14:00:00,33.91,33.91,33.86,33.86,16900.0,25.245,25.245,25.2078,25.2078,16900.0
2011-03-31 14:05:00,33.86,33.88,33.78,33.84,19800.0,25.2078,25.2227,25.1482,25.1929,19800.0
2011-03-31 14:10:00,33.84,33.91,33.84,33.89,21900.0,25.1929,25.245,25.1929,25.2301,21900.0
2011-03-31 14:15:00,33.87,33.91,33.86,33.91,19200.0,25.2152,25.245,25.2078,25.245,19200.0
2011-03-31 14:20:00,33.9,33.9,33.81,33.84,15700.0,25.2376,25.2376,25.1706,25.1929,15700.0
2011-03-31 14:25:00,33.84,33.85,33.83,33.84,11500.0,25.1929,25.2003,25.1854,25.1929,11500.0
2011-03-31 14:30:00,33.84,33.85,33.84,33.84,7300.0,25.1929,25.2003,25.1929,25.1929,7300.0
2011-03-31 14:35:00,33.84,33.85,33.83,33.84,14100.0,25.1929,25.2003,25.1854,25.1929,14100.0
2011-03-31 14:40:00,33.84,33.85,33.78,33.79,14900.0,25.1929,25.2003,25.1482,25.1557,14900.0
2011-03-31 14:45:00,33.78,33.84,33.77,33.8,27000.0,25.1482,25.1929,25.1408,25.1631,27000.0
2011-03-31 14:50:00,33.83,33.83,33.8,33.8,15200.0,25.1854,25.1854,25.1631,25.1631,15200.0
2011-03-31 14:55:00,33.8,33.83,33.8,33.83,15400.0,25.1631,25.1854,25.1631,25.1854,15400.0
2011-03-31 15:00:00,33.83,33.85,33.82,33.85,15200.0,25.1854,25.2003,25.178,25.2003,15200.0
2011-03-31 15:05:00,33.84,33.85,33.83,33.84,43900.0,25.1929,25.2003,25.1854,25.1929,43900.0
2011-03-31 15:10:00,33.84,33.9,33.84,33.89,25200.0,25.1929,25.2376,25.1929,25.2301,25200.0
2011-03-31 15:15:00,33.89,33.9,33.85,33.89,45500.0,25.2301,25.2376,25.2003,25.2301,45500.0
2011-03-31 15:20:00,33.88,33.9,33.86,33.87,17700.0,25.2227,25.2376,25.2078,25.2152,17700.0
2011-03-31 15:25:00,33.87,33.88,33.8,33.81,43500.0,25.2152,25.2227,25.1631,25.1706,43500.0
2011-03-31 15:30:00,33.81,33.82,33.77,33.79,15100.0,25.1706,25.178,25.1408,25.1557,15100.0
2011-03-31 15:35:00,33.77,33.81,33.76,33.79,27500.0,25.1408,25.1706,25.1333,25.1557,27500.0
2011-03-31 15:40:00,33.79,33.81,33.76,33.81,45600.0,25.1557,25.1706,25.1333,25.1706,45600.0
2011-03-31 15:45:00,33.8,33.88,33.8,33.85,79300.0,25.1631,25.2227,25.1631,25.2003,79300.0
2011-03-31 15:50:00,33.86,33.89,33.81,33.86,62700.0,25.2078,25.2301,25.1706,25.2078,62700.0
2011-03-31 15:55:00,33.86,33.9,33.83,33.89,136900.0,25.2078,25.2376,25.1854,25.2301,136900.0
2011-04-01 09:30:00,33.89,33.99,33.87,33.88,24300.0,25.2301,25.3046,25.2152,25.2227,24300.0
2011-04-01 09:35:00,33.89,33.89,33.85,33.89,12300.0,25.2301,25.2301,25.2003,25.2301,12300.0
2011-04-01 09:40:00,33.89,33.89,33.82,33.84,25300.0,25.2301,25.2301,25.178,25.1929,25300.0
2011-04-01 09:45:00,33.85,33.9,33.85,33.9,5100.0,25.2003,25.2376,25.2003,25.2376,5100.0
2011-04-01 09:50:00,33.9,33.9,33.87,33.88,6500.0,25.2376,25.2376,25.2152,25.2227,6500.0
2011-04-01 09:55:00,33.9,33.9,33.88,33.9,3900.0,25.2376,25.2376,25.2227,25.2376,3900.0
2011-04-01 10:00:00,33.9,34.1,33.81,33.85,80000.0,25.2376,25.3865,25.1706,25.2003,80000.0
2011-04-01 10:05:00,33.85,33.91,33.85,33.86,11400.0,25.2003,25.245,25.2003,25.2078,11400.0
2011-04-01 10:10:00,33.89,33.89,33.86,33.87,4800.0,25.2301,25.2301,25.2078,25.2152,4800.0
2011-04-01 10:15:00,33.87,33.87,33.81,33.87,11100.0,25.2152,25.2152,25.1706,25.2152,11100.0
2011-04-01 10:20:00,33.85,33.85,33.84,33.85,24800.0,25.2003,25.2003,25.1929,25.2003,24800.0
2011-04-01 10:25:00,33.85,33.91,33.84,33.88,10200.0,25.2003,25.245,25.1929,25.2227,10200.0
2011-04-01 10:30:00,33.89,33.9,33.86,33.88,11100.0,25.2301,25.2376,25.2078,25.2227,11100.0
2011-04-01 10:35:00,33.86,33.88,33.85,33.87,3600.0,25.2078,25.2227,25.2003,25.2152,3600.0
2011-04-01 10:40:00,33.85,33.88,33.85,33.86,3300.0,25.2003,25.2227,25.2003,25.2078,3300.0
2011-04-01 10:45:00,33.87,33.88,33.86,33.87,4900.0,25.2152,25.2227,25.2078,25.2152,4900.0
2011-04-01 10:50:00,33.87,33.88,33.85,33.87,15800.0,25.2152,25.2227,25.2003,25.2152,15800.0
2011-04-01 10:55:00,33.86,33.88,33.86,33.87,9800.0,25.2078,25.2227,25.2078,25.2152,9800.0
2011-04-01 11:00:00,33.88,33.88,33.87,33.88,23300.0,25.2227,25.2227,25.2152,25.2227,23300.0
2011-04-01 11:05:00,33.88,33.93,33.87,33.92,15200.0,25.2227,25.2599,25.2152,25.2524,15200.0
2011-04-01 11:10:00,33.93,34.02,33.93,34.0,24800.0,25.2599,25.3269,25.2599,25.312,24800.0
2011-04-01 11:15:00,33.99,34.0,33.98,33.99,6900.0,25.3046,25.312,25.2971,25.3046,6900.0
2011-04-01 11:20:00,33.99,34.0,33.97,33.97,7700.0,25.3046,25.312,25.2897,25.2897,7700.0
2011-04-01 11:25:00,33.97,34.0,33.92,33.93,22400.0,25.2897,25.312,25.2524,25.2599,22400.0
2011-04-01 11:30:00,33.93,33.97,33.91,33.96,29100.0,25.2599,25.2897,25.245,25.2822,29100.0
2011-04-01 11:35:00,33.95,33.96,33.92,33.94,11700.0,25.2748,25.2822,25.2524,25.2673,11700.0
2011-04-01 11:40:00,33.93,33.94,33.89,33.92,16900.0,25.2599,25.2673,25.2301,25.2524,16900.0
2011-04-01 11:45:00,33.92,33.92,33.87,33.88,19500.0,25.2524,25.2524,25.2152,25.2227,19500.0
2011-04-01 11:50:00,33.88,33.89,33.88,33.89,18500.0,25.2227,25.2301,25.2227,25.2301,18500.0
2011-04-01 11:55:00,33.88,33.89,33.87,33.87,8000.0,25.2227,25.2301,25.2152,25.2152,8000.0
2011-04-01 12:00:00,33.87,33.89,33.84,33.89,49000.0,25.2152,25.2301,25.1929,25.2301,49000.0
2011-04-01 12:05:00,33.88,33.89,33.75,33.78,18300.0,25.2227,25.2301,25.1259,25.1482,18300.0
2011-04-01 12:10:00,33.78,33.8,33.77,33.8,10100.0,25.1482,25.1631,25.1408,25.1631,10100.0
2011-04-01 12:15:00,33.8,33.85,33.79,33.84,15500.0,25.1631,25.2003,25.1557,25.1929,15500.0
2011-04-01 12:20:00,33.84,33.84,33.8,33.81,10200.0,25.1929,25.1929,25.1631,25.1706,10200.0
2011-04-01 12:25:00,33.81,33.84,33.8,33.84,5400.0,25.1706,25.1929,25.1631,25.1929,5400.0
2011-04-01 12:30:00,33.84,33.84,33.77,33.77,42600.0,25.1929,25.1929,25.1408,25.1408,42600.0
2011-04-01 12:35:00,33.78,33.81,33.78,33.8,23200.0,25.1482,25.1706,25.1482,25.1631,23200.0
2011-04-01 12:40:00,33.8,33.8,33.79,33.8,22600.0,25.1631,25.1631,25.1557,25.1631,22600.0
2011-04-01 12:45:00,33.8,33.8,33.79,33.8,16300.0,25.1631,25.1631,25.1557,25.1631,16300.0
2011-04-01 12:50:00,33.8,33.8,33.69,33.74,27400.0,25.1631,25.1631,25.0812,25.1184,27400.0
2011-04-01 12:55:00,33.74,33.74,33.66,33.7,18500.0,25.1184,25.1184,25.0589,25.0887,18500.0
2011-04-01 13:00:00,33.7,33.73,33.69,33.73,13300.0,25.0887,25.111,25.0812,25.111,13300.0
2011-04-01 13:05:00,33.73,33.74,33.71,33.74,5100.0,25.111,25.1184,25.0961,25.1184,5100.0
2011-04-01 13:10:00,33.74,33.75,33.7,33.75,12400.0,25.1184,25.1259,25.0887,25.1259,12400.0
2011-04-01 13:15:00,33.75,33.75,33.74,33.75,4800.0,25.1259,25.1259,25.1184,25.1259,4800.0
2011-04-01 13:20:00,33.75,33.75,33.74,33.75,5800.0,25.1259,25.1259,25.1184,25.1259,5800.0
2011-04-01 13:25:00,33.75,33.75,33.74,33.75,21200.0,25.1259,25.1259,25.1184,25.1259,21200.0
2011-04-01 13:30:00,33.75,33.79,33.74,33.75,17100.0,25.1259,25.1557,25.1184,25.1259,17100.0
2011-04-01 13:35:00,33.75,33.8,33.73,33.8,26200.0,25.1259,25.1631,25.111,25.1631,26200.0
2011-04-01 13:40:00,33.8,33.8,33.79,33.8,5300.0,25.1631,25.1631,25.1557,25.1631,5300.0
2011-04-01 13:45:00,33.8,33.8,33.8,33.8,88500.0,25.1631,25.1631,25.1631,25.1631,88500.0
2011-04-01 13:50:00,33.8,33.8,33.79,33.8,9000.0,25.1631,25.1631,25.1557,25.1631,9000.0
2011-04-01 13:55:00,33.8,33.8,33.79,33.8,134300.0,25.1631,25.1631,25.1557,25.1631,134300.0
2011-04-01 14:00:00,33.8,33.8,33.77,33.78,84900.0,25.1631,25.1631,25.1408,25.1482,84900.0
2011-04-01 14:05:00,33.78,33.8,33.78,33.79,16400.0,25.1482,25.1631,25.1482,25.1557,16400.0
2011-04-01 14:10:00,33.8,33.8,33.79,33.79,36000.0,25.1631,25.1631,25.1557,25.1557,36000.0
2011-04-01 14:15:00,33.8,33.8,33.76,33.77,25000.0,25.1631,25.1631,25.1333,25.1408,25000.0
2011-04-01 14:20:00,33.76,33.79,33.76,33.79,5700.0,25.1333,25.1557,25.1333,25.1557,5700.0
2011-04-01 14:25:00,33.8,33.8,33.79,33.79,21800.0,25.1631,25.1631,25.1557,25.1557,21800.0
2011-04-01 14:30:00,33.79,33.8,33.79,33.79,60300.0,25.1557,25.1631,25.1557,25.1557,60300.0
2011-04-01 14:35:00,33.8,33.8,33.79,33.8,6100.0,25.1631,25.1631,25.1557,25.1631,6100.0
2011-04-01 14:40:00,33.8,33.8,33.79,33.8,19100.0,25.1631,25.1631,25.1557,25.1631,19100.0
2011-04-01 14:45:00,33.8,33.8,33.79,33.79,15200.0,25.1631,25.1631,25.1557,25.1557,15200.0
2011-04-01 14:50:00,33.8,33.8,33.79,33.8,8900.0,25.1631,25.1631,25.1557,25.1631,8900.0
2011-04-01 14:55:00,33.79,33.8,33.79,33.8,15300.0,25.1557,25.1631,25.1557,25.1631,15300.0
2011-04-01 15:00:00,33.8,33.8,33.79,33.8,59600.0,25.1631,25.1631,25.1557,25.1631,59600.0
2011-04-01 15:05:00,33.8,33.8,33.75,33.75,54700.0,25.1631,25.1631,25.1259,25.1259,54700.0
2011-04-01 15:10:00,33.75,33.75,33.74,33.74,25700.0,25.1259,25.1259,25.1184,25.1184,25700.0
2011-04-01 15:15:00,33.75,33.75,33.71,33.73,16000.0,25.1259,25.1259,25.0961,25.111,16000.0
2011-04-01 15:20:00,33.73,33.75,33.73,33.75,25300.0,25.111,25.1259,25.111,25.1259,25300.0
2011-04-01 15:25:00,33.75,33.75,33.74,33.75,13200.0,25.1259,25.1259,25.1184,25.1259,13200.0
2011-04-01 15:30:00,33.74,33.75,33.68,33.69,43900.0,25.1184,25.1259,25.0738,25.0812,43900.0
2011-04-01 15:35:00,33.7,33.75,33.7,33.75,15500.0,25.0887,25.1259,25.0887,25.1259,15500.0
2011-04-01 15:40:00,33.75,33.75,33.74,33.75,24300.0,25.1259,25.1259,25.1184,25.1259,24300.0
2011-04-01 15:45:00,33.75,33.79,33.74,33.75,51200.0,25.1259,25.1557,25.1184,25.1259,51200.0
2011-04-01 15:50:00,33.75,33.75,33.74,33.75,30600.0,25.1259,25.1259,25.1184,25.1259,30600.0
2011-04-01 15:55:00,33.74,33.75,33.73,33.75,31000.0,25.1184,25.1259,25.111,25.1259,31000.0
2011-04-04 09:30:00,33.87,33.87,33.44,33.44,48000.0,25.2152,25.2152,24.8951,24.8951,48000.0
2011-04-04 09:35:00,33.44,33.57,33.4,33.57,12000.0,24.8951,24.9919,24.8653,24.9919,12000.0
2011-04-04 09:40:00,33.58,33.6,33.53,33.55,4600.0,24.9993,25.0142,24.9621,24.977,4600.0
2011-04-04 09:45:00,33.56,33.61,33.55,33.58,26300.0,24.9844,25.0217,24.977,24.9993,26300.0
2011-04-04 09:50:00,33.7,33.72,33.55,33.67,22300.0,25.0887,25.1036,24.977,25.0663,22300.0
2011-04-04 09:55:00,33.62,33.65,33.58,33.6,17200.0,25.0291,25.0514,24.9993,25.0142,17200.0
2011-04-04 10:00:00,33.61,33.63,33.57,33.57,38800.0,25.0217,25.0366,24.9919,24.9919,38800.0
2011-04-04 10:05:00,33.58,33.6,33.57,33.57,46700.0,24.9993,25.0142,24.9919,24.9919,46700.0
2011-04-04 10:10:00,33.57,33.6,33.57,33.58,12400.0,24.9919,25.0142,24.9919,24.9993,12400.0
2011-04-04 10:15:00,33.59,33.59,33.55,33.55,8700.0,25.0068,25.0068,24.977,24.977,8700.0
2011-04-04 10:20:00,33.55,33.59,33.52,33.58,37100.0,24.977,25.0068,24.9547,24.9993,37100.0
2011-04-04 10:25:00,33.58,33.58,33.5,33.5,19800.0,24.9993,24.9993,24.9398,24.9398,19800.0
2011-04-04 10:30:00,33.5,33.53,33.46,33.46,12000.0,24.9398,24.9621,24.91,24.91,12000.0
2011-04-04 10:35:00,33.47,33.48,33.41,33.43,20600.0,24.9174,24.9249,24.8728,24.8877,20600.0
2011-04-04 10:40:00,33.43,33.43,33.4,33.41,17700.0,24.8877,24.8877,24.8653,24.8728,17700.0
2011-04-04 10:45:00,33.41,33.41,33.35,33.37,20100.0,24.8728,24.8728,24.8281,24.843,20100.0
2011-04-04 10:50:00,33.37,33.37,33.31,33.34,43800.0,24.843,24.843,24.7983,24.8207,43800.0
2011-04-04 10:55:00,33.34,33.35,33.33,33.33,13300.0,24.8207,24.8281,24.8132,24.8132,13300.0
2011-04-04 11:00:00,33.34,33.49,33.34,33.45,35600.0,24.8207,24.9323,24.8207,24.9025,35600.0
2011-04-04 11:05:00,33.45,33.46,33.4,33.45,13300.0,24.9025,24.91,24.8653,24.9025,13300.0
2011-04-04 11:10:00,33.44,33.6,33.42,33.58,62200.0,24.8951,25.0142,24.8802,24.9993,62200.0
2011-04-04 11:15:00,33.58,33.69,33.58,33.64,22600.0,24.9993,25.0812,24.9993,25.044,22600.0
2011-04-04 11:20:00,33.66,33.71,33.66,33.7,13000.0,25.0589,25.0961,25.0589,25.0887,13000.0
2011-04-04 11:25:00,33.7,33.74,33.62,33.67,25100.0,25.0887,25.1184,25.0291,25.0663,25100.0
2011-04-04 11:30:00,33.67,33.67,33.6,33.64,69600.0,25.0663,25.0663,25.0142,25.044,69600.0
2011-04-04 11:35:00,33.63,33.65,33.63,33.65,4400.0,25.0366,25.0514,25.0366,25.0514,4400.0
2011-04-04 11:40:00,33.66,33.68,33.63,33.67,3900.0,25.0589,25.0738,25.0366,25.0663,3900.0
2011-04-04 11:45:00,33.68,33.68,33.5,33.54,41800.0,25.0738,25.0738,24.9398,24.9695,41800.0
2011-04-04 11:50:00,33.54,33.54,33.53,33.54,3800.0,24.9695,24.9695,24.9621,24.9695,3800.0
2011-04-04 11:55:00,33.54,33.55,33.53,33.55,42100.0,24.9695,24.977,24.9621,24.977,42100.0
2011-04-04 12:00:00,33.56,33.61,33.55,33.61,5500.0,24.9844,25.0217,24.977,25.0217,5500.0
2011-04-04 12:05:00,33.59,33.63,33.56,33.56,6300.0,25.0068,25.0366,24.9844,24.9844,6300.0
2011-04-04 12:10:00,33.57,33.58,33.56,33.58,123000.0,24.9919,24.9993,24.9844,24.9993,123000.0
2011-04-04 12:15:00,33.58,33.58,33.57,33.57,7200.0,24.9993,24.9993,24.9919,24.9919,7200.0
2011-04-04 12:20:00,33.57,33.62,33.57,33.62,5700.0,24.9919,25.0291,24.9919,25.0291,5700.0
2011-04-04 12:25:00,33.61,33.63,33.61,33.62,4100.0,25.0217,25.0366,25.0217,25.0291,4100.0
2011-04-04 12:30:00,33.62,33.62,33.55,33.58,33800.0,25.0291,25.0291,24.977,24.9993,33800.0
2011-04-04 12:35:00,33.57,33.58,33.55,33.55,16800.0,24.9919,24.9993,24.977,24.977,16800.0
2011-04-04 12:40:00,33.56,33.56,33.5,33.52,36600.0,24.9844,24.9844,24.9398,24.9547,36600.0
2011-04-04 12:45:00,33.52,33.52,33.43,33.46,21600.0,24.9547,24.9547,24.8877,24.91,21600.0
2011-04-04 12:50:00,33.47,33.5,33.46,33.49,11600.0,24.9174,24.9398,24.91,24.9323,11600.0
2011-04-04 12:55:00,33.5,33.5,33.48,33.48,11100.0,24.9398,24.9398,24.9249,24.9249,11100.0
2011-04-04 13:00:00,33.48,33.49,33.46,33.47,8600.0,24.9249,24.9323,24.91,24.9174,8600.0
2011-04-04 13:05:00,33.48,33.49,33.47,33.47,4900.0,24.9249,24.9323,24.9174,24.9174,4900.0
2011-04-04 13:10:00,33.49,33.49,33.46,33.47,6300.0,24.9323,24.9323,24.91,24.9174,6300.0
2011-04-04 13:15:00,33.47,33.47,33.44,33.44,10300.0,24.9174,24.9174,24.8951,24.8951,10300.0
2011-04-04 13:20:00,33.45,33.55,33.44,33.45,44200.0,24.9025,24.977,24.8951,24.9025,44200.0
2011-04-04 13:25:00,33.46,33.46,33.44,33.45,5600.0,24.91,24.91,24.8951,24.9025,5600.0
2011-04-04 13:30:00,33.45,33.48,33.45,33.48,27100.0,24.9025,24.9249,24.9025,24.9249,27100.0
2011-04-04 13:35:00,33.48,33.48,33.47,33.48,1600.0,24.9249,24.9249,24.9174,24.9249,1600.0
2011-04-04 13:40:00,33.47,33.48,33.47,33.47,3000.0,24.9174,24.9249,24.9174,24.9174,3000.0
2011-04-04 13:45:00,33.47,33.48,33.47,33.48,13500.0,24.9174,24.9249,24.9174,24.9249,13500.0
2011-04-04 13:50:00,33.48,33.48,33.48,33.48,5000.0,24.9249,24.9249,24.9249,24.9249,5000.0
2011-04-04 13:55:00,33.48,33.5,33.47,33.5,14600.0,24.9249,24.9398,24.9174,24.9398,14600.0
2011-04-04 14:00:00,33.49,33.5,33.45,33.46,56500.0,24.9323,24.9398,24.9025,24.91,56500.0
2011-04-04 14:05:00,33.46,33.47,33.45,33.46,8100.0,24.91,24.9174,24.9025,24.91,8100.0
2011-04-04 14:10:00,33.47,33.47,33.46,33.46,10800.0,24.9174,24.9174,24.91,24.91,10800.0
2011-04-04 14:15:00,33.47,33.47,33.46,33.46,9900.0,24.9174,24.9174,24.91,24.91,9900.0
2011-04-04 14:20:00,33.46,33.48,33.46,33.48,44100.0,24.91,24.9249,24.91,24.9249,44100.0
2011-04-04 14:25:00,33.48,33.56,33.48,33.55,45800.0,24.9249,24.9844,24.9249,24.977,45800.0
2011-04-04 14:30:00,33.57,33.57,33.55,33.57,35800.0,24.9919,24.9919,24.977,24.9919,35800.0
2011-04-04 14:35:00,33.57,33.63,33.56,33.63,19200.0,24.9919,25.0366,24.9844,25.0366,19200.0
2011-04-04 14:40:00,33.64,33.66,33.64,33.66,19500.0,25.044,25.0589,25.044,25.0589,19500.0
2011-04-04 14:45:00,33.66,33.75,33.65,33.69,82900.0,25.0589,25.1259,25.0514,25.0812,82900.0
2011-04-04 14:50:00,33.69,33.74,33.69,33.73,35000.0,25.0812,25.1184,25.0812,25.111,35000.0
2011-04-04 14:55:00,33.73,33.73,33.72,33.73,9400.0,25.111,25.111,25.1036,25.111,9400.0
2011-04-04 15:00:00,33.73,33.74,33.72,33.74,14300.0,25.111,25.1184,25.1036,25.1184,14300.0
2011-04-04 15:05:00,33.73,33.74,33.73,33.74,11600.0,25.111,25.1184,25.111,25.1184,11600.0
2011-04-04 15:10:00,33.74,33.74,33.66,33.68,25400.0,25.1184,25.1184,25.0589,25.0738,25400.0
2011-04-04 15:15:00,33.68,33.68,33.64,33.64,16600.0,25.0738,25.0738,25.044,25.044,16600.0
2011-04-04 15:20:00,33.65,33.66,33.63,33.65,141100.0,25.0514,25.0589,25.0366,25.0514,141100.0
2011-04-04 15:25:00,33.64,33.67,33.64,33.65,260000.0,25.044,25.0663,25.044,25.0514,260000.0
2011-04-04 15:30:00,33.65,33.68,33.64,33.66,198600.0,25.0514,25.0738,25.044,25.0589,198600.0
2011-04-04 15:35:00,33.67,33.69,33.66,33.67,16900.0,25.0663,25.0812,25.0589,25.0663,16900.0
2011-04-04 15:40:00,33.68,33.68,33.65,33.66,38200.0,25.0738,25.0738,25.0514,25.0589,38200.0
2011-04-04 15:45:00,33.66,33.68,33.65,33.67,62700.0,25.0589,25.0738,25.0514,25.0663,62700.0
2011-04-04 15:50:00,33.67,33.71,33.65,33.67,22300.0,25.0663,25.0961,25.0514,25.0663,22300.0
2011-04-04 15:55:00,33.67,33.7,33.6,33.66,54200.0,25.0663,25.0887,25.0142,25.0589,54200.0
2011-04-05 09:30:00,33.7,33.75,33.57,33.63,48900.0,25.0887,25.1259,24.9919,25.0366,48900.0
2011-04-05 09:35:00,33.65,33.65,33.56,33.64,4300.0,25.0514,25.0514,24.9844,25.044,4300.0
2011-04-05 09:40:00,33.63,33.63,33.57,33.57,900.0,25.0366,25.0366,24.9919,24.9919,900.0
2011-04-05 09:45:00,33.55,33.58,33.46,33.49,56200.0,24.977,24.9993,24.91,24.9323,56200.0
2011-04-05 09:50:00,33.46,33.52,33.37,33.37,38300.0,24.91,24.9547,24.843,24.843,38300.0
2011-04-05 09:55:00,33.4,33.4,33.25,33.26,35000.0,24.8653,24.8653,24.7537,24.7611,35000.0
2011-04-05 10:00:00,33.29,33.41,33.29,33.36,8900.0,24.7834,24.8728,24.7834,24.8355,8900.0
2011-04-05 10:05:00,33.36,33.43,33.36,33.43,22600.0,24.8355,24.8877,24.8355,24.8877,22600.0
2011-04-05 10:10:00,33.41,33.44,33.41,33.42,41000.0,24.8728,24.8951,24.8728,24.8802,41000.0
2011-04-05 10:15:00,33.43,33.49,33.42,33.43,106900.0,24.8877,24.9323,24.8802,24.8877,106900.0
2011-04-05 10:20:00,33.42,33.53,33.42,33.51,53100.0,24.8802,24.9621,24.8802,24.9472,53100.0
2011-04-05 10:25:00,33.5,33.51,33.45,33.45,36200.0,24.9398,24.9472,24.9025,24.9025,36200.0
2011-04-05 10:30:00,33.45,33.47,33.42,33.44,36800.0,24.9025,24.9174,24.8802,24.8951,36800.0
2011-04-05 10:35:00,33.44,33.44,33.37,33.37,30600.0,24.8951,24.8951,24.843,24.843,30600.0
2011-04-05 10:40:00,33.38,33.4,33.36,33.38,109900.0,24.8504,24.8653,24.8355,24.8504,109900.0
2011-04-05 10:45:00,33.38,33.4,33.36,33.38,30600.0,24.8504,24.8653,24.8355,24.8504,30600.0
2011-04-05 10:50:00,33.38,33.38,33.25,33.3,45400.0,24.8504,24.8504,24.7537,24.7909,45400.0
2011-04-05 10:55:00,33.3,33.31,33.3,33.3,10600.0,24.7909,24.7983,24.7909,24.7909,10600.0
2011-04-05 11:00:00,33.3,33.31,33.28,33.29,13400.0,24.7909,24.7983,24.776,24.7834,13400.0
2011-04-05 11:05:00,33.28,33.33,33.28,33.32,23700.0,24.776,24.8132,24.776,24.8058,23700.0
2011-04-05 11:10:00,33.33,33.34,33.3,33.34,15900.0,24.8132,24.8207,24.7909,24.8207,15900.0
2011-04-05 11:15:00,33.34,33.37,33.33,33.35,10700.0,24.8207,24.843,24.8132,24.8281,10700.0
2011-04-05 11:20:00,33.35,33.36,33.31,33.31,14000.0,24.8281,24.8355,24.7983,24.7983,14000.0
2011-04-05 11:25:00,33.31,33.33,33.3,33.32,26200.0,24.7983,24.8132,24.7909,24.8058,26200.0
2011-04-05 11:30:00,33.34,33.36,33.32,33.34,14600.0,24.8207,24.8355,24.8058,24.8207,14600.0
2011-04-05 11:35:00,33.35,33.35,33.33,33.34,18300.0,24.8281,24.8281,24.8132,24.8207,18300.0
2011-04-05 11:40:00,33.34,33.36,33.33,33.34,11100.0,24.8207,24.8355,24.8132,24.8207,11100.0
2011-04-05 11:45:00,33.34,33.36,33.34,33.36,10400.0,24.8207,24.8355,24.8207,24.8355,10400.0
2011-04-05 11:50:00,33.35,33.37,33.35,33.37,33300.0,24.8281,24.843,24.8281,24.843,33300.0
2011-04-05 11:55:00,33.37,33.4,33.35,33.4,28700.0,24.843,24.8653,24.8281,24.8653,28700.0
2011-04-05 12:00:00,33.39,33.4,33.39,33.39,7200.0,24.8579,24.8653,24.8579,24.8579,7200.0
2011-04-05 12:05:00,33.39,33.42,33.39,33.41,29400.0,24.8579,24.8802,24.8579,24.8728,29400.0
2011-04-05 12:10:00,33.41,33.51,33.38,33.49,45700.0,24.8728,24.9472,24.8504,24.9323,45700.0
2011-04-05 12:15:00,33.51,33.51,33.42,33.42,6500.0,24.9472,24.9472,24.8802,24.8802,6500.0
2011-04-05 12:20:00,33.42,33.43,33.4,33.43,22200.0,24.8802,24.8877,24.8653,24.8877,22200.0
2011-04-05 12:25:00,33.43,33.43,33.4,33.41,14100.0,24.8877,24.8877,24.8653,24.8728,14100.0
2011-04-05 12:30:00,33.4,33.48,33.4,33.43,14300.0,24.8653,24.9249,24.8653,24.8877,14300.0
2011-04-05 12:35:00,33.43,33.47,33.41,33.47,22900.0,24.8877,24.9174,24.8728,24.9174,22900.0
2011-04-05 12:40:00,33.47,33.48,33.44,33.46,14400.0,24.9174,24.9249,24.8951,24.91,14400.0
2011-04-05 12:45:00,33.45,33.47,33.43,33.43,14800.0,24.9025,24.9174,24.8877,24.8877,14800.0
2011-04-05 12:50:00,33.43,33.48,33.43,33.48,13900.0,24.8877,24.9249,24.8877,24.9249,13900.0
2011-04-05 12:55:00,33.48,33.57,33.47,33.56,21100.0,24.9249,24.9919,24.9174,24.9844,21100.0
2011-04-05 13:00:00,33.54,33.57,33.54,33.55,12600.0,24.9695,24.9919,24.9695,24.977,12600.0
2011-04-05 13:05:00,33.55,33.56,33.5,33.5,11100.0,24.977,24.9844,24.9398,24.9398,11100.0
2011-04-05 13:10:00,33.5,33.52,33.5,33.52,18700.0,24.9398,24.9547,24.9398,24.9547,18700.0
2011-04-05 13:15:00,33.52,33.58,33.52,33.58,84800.0,24.9547,24.9993,24.9547,24.9993,84800.0
2011-04-05 13:20:00,33.57,33.66,33.56,33.65,30200.0,24.9919,25.0589,24.9844,25.0514,30200.0
2011-04-05 13:25:00,33.64,33.85,33.64,33.78,145700.0,25.044,25.2003,25.044,25.1482,145700.0
2011-04-05 13:30:00,33.77,33.86,33.76,33.76,26300.0,25.1408,25.2078,25.1333,25.1333,26300.0
2011-04-05 13:35:00,33.76,33.77,33.73,33.77,18000.0,25.1333,25.1408,25.111,25.1408,18000.0
2011-04-05 13:40:00,33.76,33.79,33.75,33.76,20600.0,25.1333,25.1557,25.1259,25.1333,20600.0
2011-04-05 13:45:00,33.75,33.8,33.75,33.78,14800.0,25.1259,25.1631,25.1259,25.1482,14800.0
2011-04-05 13:50:00,33.78,33.85,33.76,33.85,17900.0,25.1482,25.2003,25.1333,25.2003,17900.0
2011-04-05 13:55:00,33.82,33.92,33.82,33.92,20100.0,25.178,25.2524,25.178,25.2524,20100.0
2011-04-05 14:00:00,33.9,33.95,33.83,33.83,32100.0,25.2376,25.2748,25.1854,25.1854,32100.0
2011-04-05 14:05:00,33.82,33.83,33.75,33.75,32500.0,25.178,25.1854,25.1259,25.1259,32500.0
2011-04-05 14:10:00,33.75,33.94,33.75,33.88,48900.0,25.1259,25.2673,25.1259,25.2227,48900.0
2011-04-05 14:15:00,33.88,33.95,33.87,33.93,112300.0,25.2227,25.2748,25.2152,25.2599,112300.0
2011-04-05 14:20:00,33.93,34.04,33.93,34.0,62000.0,25.2599,25.3418,25.2599,25.312,62000.0
2011-04-05 14:25:00,34.0,34.01,33.93,34.0,30100.0,25.312,25.3195,25.2599,25.312,30100.0
2011-04-05 14:30:00,34.0,34.01,34.0,34.01,16000.0,25.312,25.3195,25.312,25.3195,16000.0
2011-04-05 14:35:00,34.0,34.0,33.9,33.91,24900.0,25.312,25.312,25.2376,25.245,24900.0
2011-04-05 14:40:00,33.91,33.94,33.91,33.94,43600.0,25.245,25.2673,25.245,25.2673,43600.0
2011-04-05 14:45:00,33.93,33.94,33.9,33.91,21300.0,25.2599,25.2673,25.2376,25.245,21300.0
2011-04-05 14:50:00,33.9,34.0,33.9,34.0,75000.0,25.2376,25.312,25.2376,25.312,75000.0
2011-04-05 14:55:00,34.0,34.0,33.98,33.99,122000.0,25.312,25.312,25.2971,25.3046,122000.0
2011-04-05 15:00:00,33.99,34.01,33.97,33.97,276900.0,25.3046,25.3195,25.2897,25.2897,276900.0
2011-04-05 15:05:00,33.98,33.98,33.9,33.9,19300.0,25.2971,25.2971,25.2376,25.2376,19300.0
2011-04-05 15:10:00,33.9,33.91,33.9,33.91,24800.0,25.2376,25.245,25.2376,25.245,24800.0
2011-04-05 15:15:00,33.9,34.0,33.82,33.83,106800.0,25.2376,25.312,25.178,25.1854,106800.0
2011-04-05 15:20:00,33.84,33.84,33.81,33.82,27100.0,25.1929,25.1929,25.1706,25.178,27100.0
2011-04-05 15:25:00,33.82,33.89,33.82,33.85,22300.0,25.178,25.2301,25.178,25.2003,22300.0
2011-04-05 15:30:00,33.85,33.93,33.85,33.9,213100.0,25.2003,25.2599,25.2003,25.2376,213100.0
2011-04-05 15:35:00,33.9,33.91,33.84,33.86,41900.0,25.2376,25.245,25.1929,25.2078,41900.0
2011-04-05 15:40:00,33.87,33.95,33.82,33.94,44000.0,25.2152,25.2748,25.178,25.2673,44000.0
2011-04-05 15:45:00,33.94,34.01,33.94,34.0,103900.0,25.2673,25.3195,25.2673,25.312,103900.0
2011-04-05 15:50:00,34.0,34.05,33.99,34.01,186100.0,25.312,25.3492,25.3046,25.3195,186100.0
2011-04-05 15:55:00,34.0,34.01,33.99,34.01,128700.0,25.312,25.3195,25.3046,25.3195,128700.0
2011-04-06 09:30:00,33.75,34.09,33.75,33.93,87200.0,25.1259,25.379,25.1259,25.2599,87200.0
2011-04-06 09:35:00,33.91,34.0,33.89,33.98,21100.0,25.245,25.312,25.2301,25.2971,21100.0
2011-04-06 09:40:00,34.0,34.07,33.98,34.02,22000.0,25.312,25.3641,25.2971,25.3269,22000.0
2011-04-06 09:45:00,34.0,34.01,33.94,33.94,12500.0,25.312,25.3195,25.2673,25.2673,12500.0
2011-04-06 09:50:00,33.94,33.94,33.82,33.82,9700.0,25.2673,25.2673,25.178,25.178,9700.0
2011-04-06 09:55:00,33.82,33.95,33.8,33.93,30200.0,25.178,25.2748,25.1631,25.2599,30200.0
2011-04-06 10:00:00,33.93,33.93,33.86,33.86,9400.0,25.2599,25.2599,25.2078,25.2078,9400.0
2011-04-06 10:05:00,33.87,33.88,33.8,33.8,7600.0,25.2152,25.2227,25.1631,25.1631,7600.0
2011-04-06 10:10:00,33.8,33.82,33.73,33.76,16300.0,25.1631,25.178,25.111,25.1333,16300.0
2011-04-06 10:15:00,33.75,33.77,33.7,33.74,12000.0,25.1259,25.1408,25.0887,25.1184,12000.0
2011-04-06 10:20:00,33.74,33.8,33.72,33.77,16800.0,25.1184,25.1631,25.1036,25.1408,16800.0
2011-04-06 10:25:00,33.77,33.84,33.77,33.8,30000.0,25.1408,25.1929,25.1408,25.1631,30000.0
2011-04-06 10:30:00,33.82,33.94,33.81,33.93,36300.0,25.178,25.2673,25.1706,25.2599,36300.0
2011-04-06 10:35:00,33.94,34.2,33.9,33.96,134200.0,25.2673,25.4609,25.2376,25.2822,134200.0
2011-04-06 10:40:00,33.95,33.97,33.91,33.93,28000.0,25.2748,25.2897,25.245,25.2599,28000.0
2011-04-06 10:45:00,33.93,33.93,33.84,33.84,13800.0,25.2599,25.2599,25.1929,25.1929,13800.0
2011-04-06 10:50:00,33.85,33.85,33.77,33.77,13500.0,25.2003,25.2003,25.1408,25.1408,13500.0
2011-04-06 10:55:00,33.77,33.87,33.77,33.87,31100.0,25.1408,25.2152,25.1408,25.2152,31100.0
2011-04-06 11:00:00,33.85,33.86,33.8,33.81,82000.0,25.2003,25.2078,25.1631,25.1706,82000.0
2011-04-06 11:05:00,33.8,33.8,33.74,33.75,18500.0,25.1631,25.1631,25.1184,25.1259,18500.0
2011-04-06 11:10:00,33.74,33.78,33.72,33.75,32300.0,25.1184,25.1482,25.1036,25.1259,32300.0
2011-04-06 11:15:00,33.77,33.77,33.74,33.75,19500.0,25.1408,25.1408,25.1184,25.1259,19500.0
2011-04-06 11:20:00,33.76,33.76,33.72,33.74,64800.0,25.1333,25.1333,25.1036,25.1184,64800.0
2011-04-06 11:25:00,33.73,33.73,33.69,33.72,66900.0,25.111,25.111,25.0812,25.1036,66900.0
2011-04-06 11:30:00,33.72,33.75,33.7,33.7,26200.0,25.1036,25.1259,25.0887,25.0887,26200.0
2011-04-06 11:35:00,33.7,33.71,33.69,33.7,24900.0,25.0887,25.0961,25.0812,25.0887,24900.0
2011-04-06 11:40:00,33.71,33.71,33.69,33.7,20100.0,25.0961,25.0961,25.0812,25.0887,20100.0
2011-04-06 11:45:00,33.7,33.75,33.69,33.75,143100.0,25.0887,25.1259,25.0812,25.1259,143100.0
2011-04-06 11:50:00,33.74,33.75,33.71,33.71,27300.0,25.1184,25.1259,25.0961,25.0961,27300.0
2011-04-06 11:55:00,33.7,33.7,33.7,33.7,10200.0,25.0887,25.0887,25.0887,25.0887,10200.0
2011-04-06 12:00:00,33.7,33.74,33.7,33.74,19300.0,25.0887,25.1184,25.0887,25.1184,19300.0
2011-04-06 12:05:00,33.74,33.75,33.73,33.74,7400.0,25.1184,25.1259,25.111,25.1184,7400.0
2011-04-06 12:10:00,33.74,33.75,33.73,33.74,15300.0,25.1184,25.1259,25.111,25.1184,15300.0
2011-04-06 12:15:00,33.74,33.75,33.71,33.72,17300.0,25.1184,25.1259,25.0961,25.1036,17300.0
2011-04-06 12:20:00,33.71,33.71,33.7,33.7,23900.0,25.0961,25.0961,25.0887,25.0887,23900.0
2011-04-06 12:25:00,33.7,33.71,33.7,33.71,20200.0,25.0887,25.0961,25.0887,25.0961,20200.0
2011-04-06 12:30:00,33.7,33.71,33.68,33.69,16200.0,25.0887,25.0961,25.0738,25.0812,16200.0
2011-04-06 12:35:00,33.68,33.72,33.65,33.69,44300.0,25.0738,25.1036,25.0514,25.0812,44300.0
2011-04-06 12:40:00,33.69,33.69,33.55,33.55,14200.0,25.0812,25.0812,24.977,24.977,14200.0
2011-04-06 12:45:00,33.55,33.55,33.46,33.46,16400.0,24.977,24.977,24.91,24.91,16400.0
2011-04-06 12:50:00,33.48,33.48,33.33,33.34,35400.0,24.9249,24.9249,24.8132,24.8207,35400.0
2011-04-06 12:55:00,33.33,33.43,33.33,33.43,56300.0,24.8132,24.8877,24.8132,24.8877,56300.0
2011-04-06 13:00:00,33.43,33.43,33.39,33.4,22400.0,24.8877,24.8877,24.8579,24.8653,22400.0
2011-04-06 13:05:00,33.4,33.55,33.39,33.49,34200.0,24.8653,24.977,24.8579,24.9323,34200.0
2011-04-06 13:10:00,33.48,33.48,33.4,33.45,24000.0,24.9249,24.9249,24.8653,24.9025,24000.0
2011-04-06 13:15:00,33.45,33.47,33.4,33.47,40700.0,24.9025,24.9174,24.8653,24.9174,40700.0
2011-04-06 13:20:00,33.46,33.53,33.46,33.5,28800.0,24.91,24.9621,24.91,24.9398,28800.0
2011-04-06 13:25:00,33.5,33.5,33.4,33.4,18500.0,24.9398,24.9398,24.8653,24.8653,18500.0
2011-04-06 13:30:00,33.4,33.41,33.35,33.36,16400.0,24.8653,24.8728,24.8281,24.8355,16400.0
2011-04-06 13:35:00,33.36,33.36,33.32,33.33,11500.0,24.8355,24.8355,24.8058,24.8132,11500.0
2011-04-06 13:40:00,33.33,33.33,33.27,33.27,15800.0,24.8132,24.8132,24.7685,24.7685,15800.0
2011-04-06 13:45:00,33.28,33.34,33.25,33.32,21000.0,24.776,24.8207,24.7537,24.8058,21000.0
2011-04-06 13:50:00,33.3,33.32,33.3,33.3,18500.0,24.7909,24.8058,24.7909,24.7909,18500.0
2011-04-06 13:55:00,33.31,33.34,33.3,33.33,15000.0,24.7983,24.8207,24.7909,24.8132,15000.0
2011-04-06 14:00:00,33.32,33.33,33.3,33.3,14900.0,24.8058,24.8132,24.7909,24.7909,14900.0
2011-04-06 14:05:00,33.3,33.31,33.3,33.31,28400.0,24.7909,24.7983,24.7909,24.7983,28400.0
2011-04-06 14:10:00,33.3,33.31,33.3,33.3,23000.0,24.7909,24.7983,24.7909,24.7909,23000.0
2011-04-06 14:15:00,33.3,33.45,33.3,33.41,49400.0,24.7909,24.9025,24.7909,24.8728,49400.0
2011-04-06 14:20:00,33.41,33.41,33.35,33.37,15200.0,24.8728,24.8728,24.8281,24.843,15200.0
2011-04-06 14:25:00,33.36,33.37,33.33,33.33,19000.0,24.8355,24.843,24.8132,24.8132,19000.0
2011-04-06 14:30:00,33.33,33.34,33.3,33.3,21200.0,24.8132,24.8207,24.7909,24.7909,21200.0
2011-04-06 14:35:00,33.31,33.31,33.29,33.3,30500.0,24.7983,24.7983,24.7834,24.7909,30500.0
2011-04-06 14:40:00,33.3,33.38,33.3,33.35,25700.0,24.7909,24.8504,24.7909,24.8281,25700.0
2011-04-06 14:45:00,33.35,33.45,33.34,33.39,37800.0,24.8281,24.9025,24.8207,24.8579,37800.0
2011-04-06 14:50:00,33.38,33.38,33.33,33.34,11100.0,24.8504,24.8504,24.8132,24.8207,11100.0
2011-04-06 14:55:00,33.34,33.34,33.31,33.33,10300.0,24.8207,24.8207,24.7983,24.8132,10300.0
2011-04-06 15:00:00,33.33,33.33,33.27,33.32,28900.0,24.8132,24.8132,24.7685,24.8058,28900.0
2011-04-06 15:05:00,33.33,33.33,33.31,33.32,19500.0,24.8132,24.8132,24.7983,24.8058,19500.0
2011-04-06 15:10:00,33.32,33.34,33.31,33.32,159600.0,24.8058,24.8207,24.7983,24.8058,159600.0
2011-04-06 15:15:00,33.32,33.34,33.31,33.32,38400.0,24.8058,24.8207,24.7983,24.8058,38400.0
2011-04-06 15:20:00,33.32,33.34,33.31,33.32,57600.0,24.8058,24.8207,24.7983,24.8058,57600.0
2011-04-06 15:25:00,33.33,33.33,33.3,33.3,39500.0,24.8132,24.8132,24.7909,24.7909,39500.0
2011-04-06 15:30:00,33.31,33.32,33.26,33.28,26900.0,24.7983,24.8058,24.7611,24.776,26900.0
2011-04-06 15:35:00,33.28,33.29,33.27,33.28,25600.0,24.776,24.7834,24.7685,24.776,25600.0
2011-04-06 15:40:00,33.28,33.28,33.25,33.25,27200.0,24.776,24.776,24.7537,24.7537,27200.0
2011-04-06 15:45:00,33.25,33.33,33.24,33.32,77500.0,24.7537,24.8132,24.7462,24.8058,77500.0
2011-04-06 15:50:00,33.32,33.34,33.29,33.32,157400.0,24.8058,24.8207,24.7834,24.8058,157400.0
2011-04-06 15:55:00,33.31,33.33,33.28,33.3,118300.0,24.7983,24.8132,24.776,24.7909,118300.0
2011-04-07 09:30:00,33.28,33.28,32.85,33.0,59500.0,24.776,24.776,24.4559,24.5675,59500.0
2011-04-07 09:35:00,33.01,33.02,32.9,32.93,27100.0,24.575,24.5824,24.4931,24.5154,27100.0
2011-04-07 09:40:00,32.9,32.97,32.9,32.93,79000.0,24.4931,24.5452,24.4931,24.5154,79000.0
2011-04-07 09:45:00,32.93,32.99,32.9,32.99,206400.0,24.5154,24.5601,24.4931,24.5601,206400.0
2011-04-07 09:50:00,32.99,33.07,32.99,33.06,74300.0,24.5601,24.6196,24.5601,24.6122,74300.0
2011-04-07 09:55:00,33.05,33.06,33.0,33.02,88900.0,24.6048,24.6122,24.5675,24.5824,88900.0
2011-04-07 10:00:00,33.02,33.08,33.02,33.08,65900.0,24.5824,24.6271,24.5824,24.6271,65900.0
2011-04-07 10:05:00,33.09,33.26,33.07,33.25,17100.0,24.6345,24.7611,24.6196,24.7537,17100.0
2011-04-07 10:10:00,33.26,33.55,33.21,33.41,46300.0,24.7611,24.977,24.7239,24.8728,46300.0
2011-04-07 10:15:00,33.41,33.59,33.3,33.3,31900.0,24.8728,25.0068,24.7909,24.7909,31900.0
2011-04-07 10:20:00,33.36,33.4,33.33,33.36,6200.0,24.8355,24.8653,24.8132,24.8355,6200.0
2011-04-07 10:25:00,33.38,33.46,33.34,33.46,24500.0,24.8504,24.91,24.8207,24.91,24500.0
2011-04-07 10:30:00,33.46,33.46,33.37,33.45,83900.0,24.91,24.91,24.843,24.9025,83900.0
2011-04-07 10:35:00,33.44,33.44,33.3,33.3,19800.0,24.8951,24.8951,24.7909,24.7909,19800.0
2011-04-07 10:40:00,33.33,33.34,33.3,33.32,18900.0,24.8132,24.8207,24.7909,24.8058,18900.0
2011-04-07 10:45:00,33.31,33.33,33.26,33.29,26800.0,24.7983,24.8132,24.7611,24.7834,26800.0
2011-04-07 10:50:00,33.32,33.38,33.29,33.29,25900.0,24.8058,24.8504,24.7834,24.7834,25900.0
2011-04-07 10:55:00,33.31,33.32,33.19,33.23,28900.0,24.7983,24.8058,24.709,24.7388,28900.0
2011-04-07 11:00:00,33.25,33.25,33.19,33.23,22100.0,24.7537,24.7537,24.709,24.7388,22100.0
2011-04-07 11:05:00,33.24,33.26,33.2,33.24,10700.0,24.7462,24.7611,24.7164,24.7462,10700.0
2011-04-07 11:10:00,33.23,33.26,33.2,33.23,14600.0,24.7388,24.7611,24.7164,24.7388,14600.0
2011-04-07 11:15:00,33.24,33.25,33.18,33.18,10700.0,24.7462,24.7537,24.7015,24.7015,10700.0
2011-04-07 11:20:00,33.22,33.24,33.18,33.24,4500.0,24.7313,24.7462,24.7015,24.7462,4500.0
2011-04-07 11:25:00,33.24,33.25,33.21,33.23,14600.0,24.7462,24.7537,24.7239,24.7388,14600.0
2011-04-07 11:30:00,33.25,33.26,33.18,33.18,17100.0,24.7537,24.7611,24.7015,24.7015,17100.0
2011-04-07 11:35:00,33.19,33.22,33.16,33.22,13300.0,24.709,24.7313,24.6867,24.7313,13300.0
2011-04-07 11:40:00,33.22,33.22,33.19,33.19,9100.0,24.7313,24.7313,24.709,24.709,9100.0
2011-04-07 11:45:00,33.18,33.19,33.09,33.09,21000.0,24.7015,24.709,24.6345,24.6345,21000.0
2011-04-07 11:50:00,33.09,33.14,33.09,33.13,12400.0,24.6345,24.6718,24.6345,24.6643,12400.0
2011-04-07 11:55:00,33.14,33.14,33.1,33.12,12800.0,24.6718,24.6718,24.642,24.6569,12800.0
2011-04-07 12:00:00,33.12,33.19,33.12,33.19,9900.0,24.6569,24.709,24.6569,24.709,9900.0
2011-04-07 12:05:00,33.19,33.22,33.19,33.21,10400.0,24.709,24.7313,24.709,24.7239,10400.0
2011-04-07 12:10:00,33.21,33.25,33.2,33.24,11000.0,24.7239,24.7537,24.7164,24.7462,11000.0
2011-04-07 12:15:00,33.25,33.28,33.24,33.24,9500.0,24.7537,24.776,24.7462,24.7462,9500.0
2011-04-07 12:20:00,33.26,33.27,33.21,33.24,20000.0,24.7611,24.7685,24.7239,24.7462,20000.0
2011-04-07 12:25:00,33.23,33.25,33.22,33.25,5600.0,24.7388,24.7537,24.7313,24.7537,5600.0
2011-04-07 12:30:00,33.25,33.33,33.25,33.32,12600.0,24.7537,24.8132,24.7537,24.8058,12600.0
2011-04-07 12:35:00,33.33,33.34,33.31,33.32,4000.0,24.8132,24.8207,24.7983,24.8058,4000.0
2011-04-07 12:40:00,33.33,33.35,33.31,33.34,6400.0,24.8132,24.8281,24.7983,24.8207,6400.0
2011-04-07 12:45:00,33.35,33.35,33.34,33.34,5800.0,24.8281,24.8281,24.8207,24.8207,5800.0
2011-04-07 12:50:00,33.35,33.36,33.34,33.34,7700.0,24.8281,24.8355,24.8207,24.8207,7700.0
2011-04-07 12:55:00,33.35,33.35,33.27,33.3,7400.0,24.8281,24.8281,24.7685,24.7909,7400.0
2011-04-07 13:00:00,33.29,33.32,33.27,33.32,13000.0,24.7834,24.8058,24.7685,24.8058,13000.0
2011-04-07 13:05:00,33.32,33.35,33.31,33.31,7900.0,24.8058,24.8281,24.7983,24.7983,7900.0
2011-04-07 13:10:00,33.3,33.3,33.24,33.28,4600.0,24.7909,24.7909,24.7462,24.776,4600.0
2011-04-07 13:15:00,33.28,33.3,33.24,33.3,8100.0,24.776,24.7909,24.7462,24.7909,8100.0
2011-04-07 13:20:00,33.31,33.33,33.31,33.32,10200.0,24.7983,24.8132,24.7983,24.8058,10200.0
2011-04-07 13:25:00,33.33,33.36,33.32,33.36,5900.0,24.8132,24.8355,24.8058,24.8355,5900.0
2011-04-07 13:30:00,33.36,33.36,33.33,33.35,4800.0,24.8355,24.8355,24.8132,24.8281,4800.0
2011-04-07 13:35:00,33.34,33.36,33.34,33.36,7100.0,24.8207,24.8355,24.8207,24.8355,7100.0
2011-04-07 13:40:00,33.36,33.4,33.35,33.37,4100.0,24.8355,24.8653,24.8281,24.843,4100.0
2011-04-07 13:45:00,33.37,33.37,33.31,33.31,5700.0,24.843,24.843,24.7983,24.7983,5700.0
2011-04-07 13:50:00,33.31,33.39,33.29,33.32,77700.0,24.7983,24.8579,24.7834,24.8058,77700.0
2011-04-07 13:55:00,33.34,33.45,33.33,33.45,15900.0,24.8207,24.9025,24.8132,24.9025,15900.0
2011-04-07 14:00:00,33.45,33.63,33.45,33.63,14200.0,24.9025,25.0366,24.9025,25.0366,14200.0
2011-04-07 14:05:00,33.63,33.65,33.54,33.6,18400.0,25.0366,25.0514,24.9695,25.0142,18400.0
2011-04-07 14:10:00,33.64,33.75,33.61,33.71,32600.0,25.044,25.1259,25.0217,25.0961,32600.0
2011-04-07 14:15:00,33.71,33.77,33.71,33.74,17800.0,25.0961,25.1408,25.0961,25.1184,17800.0
2011-04-07 14:20:00,33.75,33.75,33.68,33.7,9300.0,25.1259,25.1259,25.0738,25.0887,9300.0
2011-04-07 14:25:00,33.71,33.74,33.7,33.7,11600.0,25.0961,25.1184,25.0887,25.0887,11600.0
2011-04-07 14:30:00,33.69,33.7,33.64,33.67,13700.0,25.0812,25.0887,25.044,25.0663,13700.0
2011-04-07 14:35:00,33.68,33.69,33.67,33.67,8000.0,25.0738,25.0812,25.0663,25.0663,8000.0
2011-04-07 14:40:00,33.69,33.69,33.66,33.66,7700.0,25.0812,25.0812,25.0589,25.0589,7700.0
2011-04-07 14:45:00,33.68,33.68,33.62,33.62,9300.0,25.0738,25.0738,25.0291,25.0291,9300.0
2011-04-07 14:50:00,33.63,33.64,33.56,33.58,12400.0,25.0366,25.044,24.9844,24.9993,12400.0
2011-04-07 14:55:00,33.58,33.59,33.55,33.55,11900.0,24.9993,25.0068,24.977,24.977,11900.0
2011-04-07 15:00:00,33.55,33.57,33.52,33.54,12000.0,24.977,24.9919,24.9547,24.9695,12000.0
2011-04-07 15:05:00,33.54,33.54,33.44,33.46,7400.0,24.9695,24.9695,24.8951,24.91,7400.0
2011-04-07 15:10:00,33.47,33.47,33.39,33.42,36100.0,24.9174,24.9174,24.8579,24.8802,36100.0
2011-04-07 15:15:00,33.42,33.43,33.41,33.43,48400.0,24.8802,24.8877,24.8728,24.8877,48400.0
2011-04-07 15:20:00,33.42,33.45,33.41,33.43,68200.0,24.8802,24.9025,24.8728,24.8877,68200.0
2011-04-07 15:25:00,33.42,33.45,33.41,33.45,23700.0,24.8802,24.9025,24.8728,24.9025,23700.0
2011-04-07 15:30:00,33.45,33.6,33.45,33.6,13000.0,24.9025,25.0142,24.9025,25.0142,13000.0
2011-04-07 15:35:00,33.64,33.75,33.63,33.73,11400.0,25.044,25.1259,25.0366,25.111,11400.0
2011-04-07 15:40:00,33.72,33.79,33.72,33.79,15100.0,25.1036,25.1557,25.1036,25.1557,15100.0
2011-04-07 15:45:00,33.79,33.85,33.75,33.75,26400.0,25.1557,25.2003,25.1259,25.1259,26400.0
2011-04-07 15:50:00,33.77,33.77,33.57,33.59,28900.0,25.1408,25.1408,24.9919,25.0068,28900.0
2011-04-07 15:55:00,33.6,33.69,33.59,33.64,76000.0,25.0142,25.0812,25.0068,25.044,76000.0
2011-04-08 09:30:00,33.52,33.99,33.52,33.84,45100.0,24.9547,25.3046,24.9547,25.1929,45100.0
2011-04-08 09:35:00,33.8,33.83,33.75,33.8,3300.0,25.1631,25.1854,25.1259,25.1631,3300.0
2011-04-08 09:40:00,33.75,33.79,33.7,33.72,3500.0,25.1259,25.1557,25.0887,25.1036,3500.0
2011-04-08 09:45:00,33.7,33.71,33.65,33.69,8300.0,25.0887,25.0961,25.0514,25.0812,8300.0
2011-04-08 09:50:00,33.7,33.7,33.55,33.57,14800.0,25.0887,25.0887,24.977,24.9919,14800.0
2011-04-08 09:55:00,33.58,33.59,33.55,33.55,3300.0,24.9993,25.0068,24.977,24.977,3300.0
2011-04-08 10:00:00,33.56,33.56,33.45,33.5,113500.0,24.9844,24.9844,24.9025,24.9398,113500.0
2011-04-08 10:05:00,33.51,33.52,33.41,33.45,19400.0,24.9472,24.9547,24.8728,24.9025,19400.0
2011-04-08 10:10:00,33.46,33.51,33.37,33.43,12100.0,24.91,24.9472,24.843,24.8877,12100.0
2011-04-08 10:15:00,33.37,33.58,33.36,33.44,28500.0,24.843,24.9993,24.8355,24.8951,28500.0
2011-04-08 10:20:00,33.47,33.51,33.4,33.46,14000.0,24.9174,24.9472,24.8653,24.91,14000.0
2011-04-08 10:25:00,33.46,33.5,33.42,33.42,12100.0,24.91,24.9398,24.8802,24.8802,12100.0
2011-04-08 10:30:00,33.43,33.46,33.39,33.45,14400.0,24.8877,24.91,24.8579,24.9025,14400.0
2011-04-08 10:35:00,33.45,33.45,33.36,33.4,14000.0,24.9025,24.9025,24.8355,24.8653,14000.0
2011-04-08 10:40:00,33.41,33.5,33.39,33.39,14700.0,24.8728,24.9398,24.8579,24.8579,14700.0
2011-04-08 10:45:00,33.38,33.42,33.37,33.37,3800.0,24.8504,24.8802,24.843,24.843,3800.0
2011-04-08 10:50:00,33.4,33.4,33.36,33.36,1500.0,24.8653,24.8653,24.8355,24.8355,1500.0
2011-04-08 10:55:00,33.36,33.39,33.35,33.36,8000.0,24.8355,24.8579,24.8281,24.8355,8000.0
2011-04-08 11:00:00,33.35,33.38,33.35,33.37,1000.0,24.8281,24.8504,24.8281,24.843,1000.0
2011-04-08 11:05:00,33.36,33.39,33.35,33.37,5100.0,24.8355,24.8579,24.8281,24.843,5100.0
2011-04-08 11:10:00,33.36,33.38,33.35,33.36,14600.0,24.8355,24.8504,24.8281,24.8355,14600.0
2011-04-08 11:15:00,33.35,33.36,33.35,33.36,4900.0,24.8281,24.8355,24.8281,24.8355,4900.0
2011-04-08 11:20:00,33.35,33.36,33.27,33.28,27100.0,24.8281,24.8355,24.7685,24.776,27100.0
2011-04-08 11:25:00,33.27,33.3,33.25,33.28,7300.0,24.7685,24.7909,24.7537,24.776,7300.0
2011-04-08 11:30:00,33.28,33.4,33.28,33.38,12900.0,24.776,24.8653,24.776,24.8504,12900.0
2011-04-08 11:35:00,33.38,33.4,33.31,33.34,4300.0,24.8504,24.8653,24.7983,24.8207,4300.0
2011-04-08 11:40:00,33.3,33.33,33.29,33.3,19900.0,24.7909,24.8132,24.7834,24.7909,19900.0
2011-04-08 11:45:00,33.29,33.31,33.29,33.3,13300.0,24.7834,24.7983,24.7834,24.7909,13300.0
2011-04-08 11:50:00,33.3,33.31,33.29,33.3,19200.0,24.7909,24.7983,24.7834,24.7909,19200.0
2011-04-08 11:55:00,33.3,33.31,33.28,33.3,28700.0,24.7909,24.7983,24.776,24.7909,28700.0
2011-04-08 12:00:00,33.3,33.32,33.16,33.17,56300.0,24.7909,24.8058,24.6867,24.6941,56300.0
2011-04-08 12:05:00,33.15,33.18,33.06,33.08,6100.0,24.6792,24.7015,24.6122,24.6271,6100.0
2011-04-08 12:10:00,33.1,33.1,32.99,32.99,53100.0,24.642,24.642,24.5601,24.5601,53100.0
2011-04-08 12:15:00,32.99,33.29,32.99,33.17,29500.0,24.5601,24.7834,24.5601,24.6941,29500.0
2011-04-08 12:20:00,33.19,33.19,33.13,33.13,2200.0,24.709,24.709,24.6643,24.6643,2200.0
2011-04-08 12:25:00,33.09,33.13,33.0,33.03,11900.0,24.6345,24.6643,24.5675,24.5899,11900.0
2011-04-08 12:30:00,33.03,33.13,33.03,33.13,6600.0,24.5899,24.6643,24.5899,24.6643,6600.0
2011-04-08 12:35:00,33.14,33.15,33.11,33.12,3100.0,24.6718,24.6792,24.6494,24.6569,3100.0
2011-04-08 12:40:00,33.12,33.16,33.11,33.15,255000.0,24.6569,24.6867,24.6494,24.6792,255000.0
2011-04-08 12:45:00,33.15,33.22,33.14,33.16,242600.0,24.6792,24.7313,24.6718,24.6867,242600.0
2011-04-08 12:50:00,33.18,33.2,33.17,33.19,8200.0,24.7015,24.7164,24.6941,24.709,8200.0
2011-04-08 12:55:00,33.19,33.2,33.13,33.17,17500.0,24.709,24.7164,24.6643,24.6941,17500.0
2011-04-08 13:00:00,33.15,33.29,33.15,33.24,11500.0,24.6792,24.7834,24.6792,24.7462,11500.0
2011-04-08 13:05:00,33.24,33.24,33.22,33.24,2100.0,24.7462,24.7462,24.7313,24.7462,2100.0
2011-04-08 13:10:00,33.22,33.23,33.16,33.16,2100.0,24.7313,24.7388,24.6867,24.6867,2100.0
2011-04-08 13:15:00,33.16,33.2,33.16,33.2,2700.0,24.6867,24.7164,24.6867,24.7164,2700.0
2011-04-08 13:20:00,33.18,33.2,33.17,33.17,1200.0,24.7015,24.7164,24.6941,24.6941,1200.0
2011-04-08 13:25:00,33.17,33.19,33.15,33.15,2900.0,24.6941,24.709,24.6792,24.6792,2900.0
2011-04-08 13:30:00,33.15,33.17,33.14,33.16,6600.0,24.6792,24.6941,24.6718,24.6867,6600.0
2011-04-08 13:35:00,33.15,33.2,33.15,33.2,3000.0,24.6792,24.7164,24.6792,24.7164,3000.0
2011-04-08 13:40:00,33.21,33.29,33.19,33.19,106500.0,24.7239,24.7834,24.709,24.709,106500.0
2011-04-08 13:45:00,33.19,33.2,33.16,33.17,175400.0,24.709,24.7164,24.6867,24.6941,175400.0
2011-04-08 13:50:00,33.16,33.19,33.15,33.16,51900.0,24.6867,24.709,24.6792,24.6867,51900.0
2011-04-08 13:55:00,33.16,33.19,33.16,33.17,17800.0,24.6867,24.709,24.6867,24.6941,17800.0
2011-04-08 14:00:00,33.18,33.18,33.18,33.18,500.0,24.7015,24.7015,24.7015,24.7015,500.0
2011-04-08 14:05:00,33.19,33.2,33.18,33.2,8600.0,24.709,24.7164,24.7015,24.7164,8600.0
2011-04-08 14:10:00,33.21,33.26,33.19,33.23,32400.0,24.7239,24.7611,24.709,24.7388,32400.0
2011-04-08 14:15:00,33.23,33.27,33.19,33.23,14400.0,24.7388,24.7685,24.709,24.7388,14400.0
2011-04-08 14:20:00,33.22,33.25,33.22,33.24,9000.0,24.7313,24.7537,24.7313,24.7462,9000.0
2011-04-08 14:25:00,33.25,33.25,33.24,33.24,24000.0,24.7537,24.7537,24.7462,24.7462,24000.0
2011-04-08 14:30:00,33.25,33.25,33.24,33.24,35800.0,24.7537,24.7537,24.7462,24.7462,35800.0
2011-04-08 14:35:00,33.25,33.25,33.17,33.2,45500.0,24.7537,24.7537,24.6941,24.7164,45500.0
2011-04-08 14:40:00,33.2,33.2,33.14,33.15,31300.0,24.7164,24.7164,24.6718,24.6792,31300.0
2011-04-08 14:45:00,33.13,33.2,33.05,33.15,63800.0,24.6643,24.7164,24.6048,24.6792,63800.0
2011-04-08 14:50:00,33.14,33.19,33.14,33.18,5600.0,24.6718,24.709,24.6718,24.7015,5600.0
2011-04-08 14:55:00,33.18,33.2,33.11,33.16,30800.0,24.7015,24.7164,24.6494,24.6867,30800.0
2011-04-08 15:00:00,33.16,33.19,33.12,33.15,44800.0,24.6867,24.709,24.6569,24.6792,44800.0
2011-04-08 15:05:00,33.16,33.16,33.15,33.16,2500.0,24.6867,24.6867,24.6792,24.6867,2500.0
2011-04-08 15:10:00,33.15,33.18,33.14,33.15,4600.0,24.6792,24.7015,24.6718,24.6792,4600.0
2011-04-08 15:15:00,33.15,33.16,33.15,33.15,54500.0,24.6792,24.6867,24.6792,24.6792,54500.0
2011-04-08 15:20:00,33.15,33.22,33.15,33.2,22100.0,24.6792,24.7313,24.6792,24.7164,22100.0
2011-04-08 15:25:00,33.16,33.18,33.13,33.14,19800.0,24.6867,24.7015,24.6643,24.6718,19800.0
2011-04-08 15:30:00,33.13,33.16,33.13,33.16,11500.0,24.6643,24.6867,24.6643,24.6867,11500.0
2011-04-08 15:35:00,33.16,33.2,33.15,33.17,12200.0,24.6867,24.7164,24.6792,24.6941,12200.0
2011-04-08 15:40:00,33.19,33.28,33.19,33.21,37500.0,24.709,24.776,24.709,24.7239,37500.0
2011-04-08 15:45:00,33.21,33.26,33.2,33.23,29100.0,24.7239,24.7611,24.7164,24.7388,29100.0
2011-04-08 15:50:00,33.21,33.23,33.15,33.2,66600.0,24.7239,24.7388,24.6792,24.7164,66600.0
2011-04-08 15:55:00,33.2,33.21,33.08,33.2,117200.0,24.7164,24.7239,24.6271,24.7164,117200.0
2011-04-11 09:30:00,33.34,33.34,33.15,33.16,16500.0,24.8207,24.8207,24.6792,24.6867,16500.0
2011-04-11 09:35:00,33.16,33.17,32.86,32.89,323100.0,24.6867,24.6941,24.4633,24.4856,323100.0
2011-04-11 09:40:00,32.88,32.88,31.81,32.11,337400.0,24.4782,24.4782,23.6816,23.905,337400.0
2011-04-11 09:45:00,32.09,32.3,32.06,32.17,461900.0,23.8901,24.0464,23.8677,23.9496,461900.0
2011-04-11 09:50:00,32.17,32.19,31.6,31.83,438000.0,23.9496,23.9645,23.5253,23.6965,438000.0
2011-04-11 09:55:00,31.79,31.89,30.79,31.34,735300.0,23.6667,23.7412,22.9223,23.3317,735300.0
2011-04-11 10:00:00,31.34,32.15,31.31,31.81,576600.0,23.3317,23.9347,23.3094,23.6816,576600.0
2011-04-11 10:05:00,31.82,32.49,31.78,32.07,507100.0,23.6891,24.1879,23.6593,23.8752,507100.0
2011-04-11 10:10:00,32.07,32.2,32.0,32.13,221200.0,23.8752,23.972,23.8231,23.9198,221200.0
2011-04-11 10:15:00,32.13,32.29,32.11,32.27,301900.0,23.9198,24.039,23.905,24.0241,301900.0
2011-04-11 10:20:00,32.26,32.29,31.86,31.96,356900.0,24.0166,24.039,23.7188,23.7933,356900.0
2011-04-11 10:25:00,31.97,32.11,31.73,31.84,424000.0,23.8007,23.905,23.6221,23.7039,424000.0
2011-04-11 10:30:00,31.82,31.84,31.27,31.41,639200.0,23.6891,23.7039,23.2796,23.3838,639200.0
2011-04-11 10:35:00,31.35,31.51,30.95,31.0,463800.0,23.3392,23.4583,23.0414,23.0786,463800.0
2011-04-11 10:40:00,30.99,31.25,30.9,31.03,343500.0,23.0711,23.2647,23.0041,23.1009,343500.0
2011-04-11 10:45:00,31.04,31.1,30.9,30.96,675300.0,23.1084,23.153,23.0041,23.0488,675300.0
2011-04-11 10:50:00,30.96,31.61,30.96,31.56,914700.0,23.0488,23.5327,23.0488,23.4955,914700.0
2011-04-11 10:55:00,31.58,31.9,31.52,31.77,434500.0,23.5104,23.7486,23.4657,23.6518,434500.0
2011-04-11 11:00:00,31.8,31.85,31.6,31.72,234500.0,23.6742,23.7114,23.5253,23.6146,234500.0
2011-04-11 11:05:00,31.72,31.95,31.66,31.95,375400.0,23.6146,23.7858,23.5699,23.7858,375400.0
2011-04-11 11:10:00,31.95,32.04,31.51,31.78,492500.0,23.7858,23.8528,23.4583,23.6593,492500.0
2011-04-11 11:15:00,31.78,31.98,31.73,31.75,221200.0,23.6593,23.8082,23.6221,23.6369,221200.0
2011-04-11 11:20:00,31.76,31.84,31.75,31.78,234200.0,23.6444,23.7039,23.6369,23.6593,234200.0
2011-04-11 11:25:00,31.78,31.94,31.78,31.94,71200.0,23.6593,23.7784,23.6593,23.7784,71200.0
2011-04-11 11:30:00,31.93,32.0,31.92,31.97,289700.0,23.771,23.8231,23.7635,23.8007,289700.0
2011-04-11 11:35:00,31.98,32.11,31.93,32.1,252800.0,23.8082,23.905,23.771,23.8975,252800.0
2011-04-11 11:40:00,32.09,32.1,32.0,32.1,36400.0,23.8901,23.8975,23.8231,23.8975,36400.0
2011-04-11 11:45:00,32.1,32.1,32.0,32.01,52500.0,23.8975,23.8975,23.8231,23.8305,52500.0
2011-04-11 11:50:00,32.01,32.02,31.98,32.0,119300.0,23.8305,23.838,23.8082,23.8231,119300.0
2011-04-11 11:55:00,32.0,32.05,31.99,32.0,45600.0,23.8231,23.8603,23.8156,23.8231,45600.0
2011-04-11 12:00:00,32.01,32.01,32.0,32.0,68500.0,23.8305,23.8305,23.8231,23.8231,68500.0
2011-04-11 12:05:00,32.0,32.15,31.99,32.09,269700.0,23.8231,23.9347,23.8156,23.8901,269700.0
2011-04-11 12:10:00,32.09,32.1,31.98,32.01,66600.0,23.8901,23.8975,23.8082,23.8305,66600.0
2011-04-11 12:15:00,32.01,32.1,31.84,31.94,88700.0,23.8305,23.8975,23.7039,23.7784,88700.0
2011-04-11 12:20:00,31.91,31.98,31.91,31.98,13200.0,23.7561,23.8082,23.7561,23.8082,13200.0
2011-04-11 12:25:00,31.98,32.1,31.97,32.09,52900.0,23.8082,23.8975,23.8007,23.8901,52900.0
2011-04-11 12:30:00,32.09,32.11,32.07,32.08,29500.0,23.8901,23.905,23.8752,23.8826,29500.0
2011-04-11 12:35:00,32.07,32.08,32.0,32.01,34800.0,23.8752,23.8826,23.8231,23.8305,34800.0
2011-04-11 12:40:00,32.01,32.02,32.0,32.02,19700.0,23.8305,23.838,23.8231,23.838,19700.0
2011-04-11 12:45:00,32.02,32.05,31.99,32.05,101200.0,23.838,23.8603,23.8156,23.8603,101200.0
2011-04-11 12:50:00,32.04,32.1,32.02,32.09,91000.0,23.8528,23.8975,23.838,23.8901,91000.0
2011-04-11 12:55:00,32.1,32.15,32.09,32.14,165600.0,23.8975,23.9347,23.8901,23.9273,165600.0
2011-04-11 13:00:00,32.14,32.24,32.14,32.24,45500.0,23.9273,24.0017,23.9273,24.0017,45500.0
2011-04-11 13:05:00,32.22,32.42,32.21,32.42,128200.0,23.9868,24.1357,23.9794,24.1357,128200.0
2011-04-11 13:10:00,32.45,32.49,32.42,32.42,31700.0,24.1581,24.1879,24.1357,24.1357,31700.0
2011-04-11 13:15:00,32.38,32.39,32.2,32.2,72100.0,24.106,24.1134,23.972,23.972,72100.0
2011-04-11 13:20:00,32.21,32.27,32.2,32.23,22400.0,23.9794,24.0241,23.972,23.9943,22400.0
2011-04-11 13:25:00,32.25,32.25,32.18,32.19,15100.0,24.0092,24.0092,23.9571,23.9645,15100.0
2011-04-11 13:30:00,32.19,32.19,32.14,32.14,46900.0,23.9645,23.9645,23.9273,23.9273,46900.0
2011-04-11 13:35:00,32.11,32.11,32.07,32.07,14900.0,23.905,23.905,23.8752,23.8752,14900.0
2011-04-11 13:40:00,32.07,32.07,32.0,32.02,25900.0,23.8752,23.8752,23.8231,23.838,25900.0
2011-04-11 13:45:00,32.02,32.13,32.0,32.11,134400.0,23.838,23.9198,23.8231,23.905,134400.0
2011-04-11 13:50:00,32.1,32.2,32.07,32.09,46400.0,23.8975,23.972,23.8752,23.8901,46400.0
2011-04-11 13:55:00,32.07,32.07,31.89,32.0,125000.0,23.8752,23.8752,23.7412,23.8231,125000.0
2011-04-11 14:00:00,32.0,32.0,31.94,31.95,55000.0,23.8231,23.8231,23.7784,23.7858,55000.0
2011-04-11 14:05:00,31.96,31.97,31.86,31.88,44800.0,23.7933,23.8007,23.7188,23.7337,44800.0
2011-04-11 14:10:00,31.9,31.94,31.88,31.88,25500.0,23.7486,23.7784,23.7337,23.7337,25500.0
2011-04-11 14:15:00,31.88,31.9,31.81,31.81,88900.0,23.7337,23.7486,23.6816,23.6816,88900.0
2011-04-11 14:20:00,31.81,31.84,31.8,31.83,209800.0,23.6816,23.7039,23.6742,23.6965,209800.0
2011-04-11 14:25:00,31.8,31.9,31.8,31.9,318700.0,23.6742,23.7486,23.6742,23.7486,318700.0
2011-04-11 14:30:00,31.9,32.0,31.89,32.0,26000.0,23.7486,23.8231,23.7412,23.8231,26000.0
2011-04-11 14:35:00,31.96,32.0,31.96,32.0,11200.0,23.7933,23.8231,23.7933,23.8231,11200.0
2011-04-11 14:40:00,32.0,32.0,31.97,31.97,77000.0,23.8231,23.8231,23.8007,23.8007,77000.0
2011-04-11 14:45:00,31.97,31.99,31.9,31.97,66400.0,23.8007,23.8156,23.7486,23.8007,66400.0
2011-04-11 14:50:00,31.99,32.04,31.83,31.86,95300.0,23.8156,23.8528,23.6965,23.7188,95300.0
2011-04-11 14:55:00,31.85,31.87,31.75,31.8,44500.0,23.7114,23.7263,23.6369,23.6742,44500.0
2011-04-11 15:00:00,31.8,31.82,31.65,31.75,61800.0,23.6742,23.6891,23.5625,23.6369,61800.0
2011-04-11 15:05:00,31.74,31.8,31.74,31.75,74700.0,23.6295,23.6742,23.6295,23.6369,74700.0
2011-04-11 15:10:00,31.74,31.76,31.5,31.54,98400.0,23.6295,23.6444,23.4508,23.4806,98400.0
2011-04-11 15:15:00,31.54,31.64,31.5,31.63,94900.0,23.4806,23.5551,23.4508,23.5476,94900.0
2011-04-11 15:20:00,31.64,31.83,31.6,31.68,69900.0,23.5551,23.6965,23.5253,23.5848,69900.0
2011-04-11 15:25:00,31.69,31.69,31.6,31.69,53100.0,23.5923,23.5923,23.5253,23.5923,53100.0
2011-04-11 15:30:00,31.69,31.75,31.68,31.74,78400.0,23.5923,23.6369,23.5848,23.6295,78400.0
2011-04-11 15:35:00,31.74,31.75,31.67,31.71,56500.0,23.6295,23.6369,23.5774,23.6072,56500.0
2011-04-11 15:40:00,31.71,31.87,31.7,31.86,66300.0,23.6072,23.7263,23.5997,23.7188,66300.0
2011-04-11 15:45:00,31.86,32.0,31.85,31.98,153200.0,23.7188,23.8231,23.7114,23.8082,153200.0
2011-04-11 15:50:00,31.98,32.08,31.97,32.01,232500.0,23.8082,23.8826,23.8007,23.8305,232500.0
2011-04-11 15:55:00,32.02,32.16,32.01,32.08,248700.0,23.838,23.9422,23.8305,23.8826,248700.0
2011-04-12 09:30:00,32.11,32.59,31.86,32.12,65800.0,23.905,24.2623,23.7188,23.9124,65800.0
2011-04-12 09:35:00,32.18,32.57,32.18,32.5,47900.0,23.9571,24.2474,23.9571,24.1953,47900.0
2011-04-12 09:40:00,32.49,32.49,32.33,32.35,42100.0,24.1879,24.1879,24.0687,24.0836,42100.0
2011-04-12 09:45:00,32.37,32.45,32.22,32.3,84600.0,24.0985,24.1581,23.9868,24.0464,84600.0
2011-04-12 09:50:00,32.28,32.34,32.25,32.25,123400.0,24.0315,24.0762,24.0092,24.0092,123400.0
2011-04-12 09:55:00,32.25,32.25,32.01,32.01,24200.0,24.0092,24.0092,23.8305,23.8305,24200.0
2011-04-12 10:00:00,32.01,32.17,32.01,32.15,19000.0,23.8305,23.9496,23.8305,23.9347,19000.0
2011-04-12 10:05:00,32.08,32.15,32.0,32.01,17900.0,23.8826,23.9347,23.8231,23.8305,17900.0
2011-04-12 10:10:00,32.0,32.12,31.8,32.12,78300.0,23.8231,23.9124,23.6742,23.9124,78300.0
2011-04-12 10:15:00,32.12,32.13,32.0,32.02,22300.0,23.9124,23.9198,23.8231,23.838,22300.0
2011-04-12 10:20:00,32.0,32.0,31.88,31.89,54100.0,23.8231,23.8231,23.7337,23.7412,54100.0
2011-04-12 10:25:00,31.9,31.93,31.88,31.88,12000.0,23.7486,23.771,23.7337,23.7337,12000.0
2011-04-12 10:30:00,31.89,31.89,31.58,31.6,63000.0,23.7412,23.7412,23.5104,23.5253,63000.0
2011-04-12 10:35:00,31.6,31.68,31.55,31.61,30400.0,23.5253,23.5848,23.4881,23.5327,30400.0
2011-04-12 10:40:00,31.56,31.7,31.52,31.66,55800.0,23.4955,23.5997,23.4657,23.5699,55800.0
2011-04-12 10:45:00,31.65,31.77,31.65,31.75,13400.0,23.5625,23.6518,23.5625,23.6369,13400.0
2011-04-12 10:50:00,31.75,31.78,31.61,31.61,30500.0,23.6369,23.6593,23.5327,23.5327,30500.0
2011-04-12 10:55:00,31.62,31.63,31.59,31.61,26900.0,23.5402,23.5476,23.5178,23.5327,26900.0
2011-04-12 11:00:00,31.61,31.67,31.52,31.66,37000.0,23.5327,23.5774,23.4657,23.5699,37000.0
2011-04-12 11:05:00,31.68,31.75,31.65,31.65,15000.0,23.5848,23.6369,23.5625,23.5625,15000.0
2011-04-12 11:10:00,31.65,31.67,31.59,31.67,22000.0,23.5625,23.5774,23.5178,23.5774,22000.0
2011-04-12 11:15:00,31.67,31.67,31.62,31.64,16800.0,23.5774,23.5774,23.5402,23.5551,16800.0
2011-04-12 11:20:00,31.62,31.7,31.62,31.66,24700.0,23.5402,23.5997,23.5402,23.5699,24700.0
2011-04-12 11:25:00,31.66,31.67,31.66,31.66,9200.0,23.5699,23.5774,23.5699,23.5699,9200.0
2011-04-12 11:30:00,31.66,31.71,31.66,31.7,17400.0,23.5699,23.6072,23.5699,23.5997,17400.0
2011-04-12 11:35:00,31.7,31.72,31.69,31.7,24100.0,23.5997,23.6146,23.5923,23.5997,24100.0
2011-04-12 11:40:00,31.7,31.77,31.7,31.74,19500.0,23.5997,23.6518,23.5997,23.6295,19500.0
2011-04-12 11:45:00,31.74,31.77,31.74,31.76,26400.0,23.6295,23.6518,23.6295,23.6444,26400.0
2011-04-12 11:50:00,31.75,31.76,31.74,31.75,15100.0,23.6369,23.6444,23.6295,23.6369,15100.0
2011-04-12 11:55:00,31.75,31.75,31.74,31.75,13800.0,23.6369,23.6369,23.6295,23.6369,13800.0
2011-04-12 12:00:00,31.74,31.74,31.7,31.7,26300.0,23.6295,23.6295,23.5997,23.5997,26300.0
2011-04-12 12:05:00,31.71,31.71,31.63,31.64,16800.0,23.6072,23.6072,23.5476,23.5551,16800.0
2011-04-12 12:10:00,31.63,31.73,31.63,31.68,16200.0,23.5476,23.6221,23.5476,23.5848,16200.0
2011-04-12 12:15:00,31.68,31.69,31.65,31.66,8300.0,23.5848,23.5923,23.5625,23.5699,8300.0
2011-04-12 12:20:00,31.66,31.67,31.66,31.67,11600.0,23.5699,23.5774,23.5699,23.5774,11600.0
2011-04-12 12:25:00,31.67,31.76,31.65,31.75,38700.0,23.5774,23.6444,23.5625,23.6369,38700.0
2011-04-12 12:30:00,31.74,31.76,31.74,31.74,40400.0,23.6295,23.6444,23.6295,23.6295,40400.0
2011-04-12 12:35:00,31.74,31.76,31.65,31.68,69300.0,23.6295,23.6444,23.5625,23.5848,69300.0
2011-04-12 12:40:00,31.68,31.72,31.67,31.72,22000.0,23.5848,23.6146,23.5774,23.6146,22000.0
2011-04-12 12:45:00,31.72,31.94,31.71,31.91,44100.0,23.6146,23.7784,23.6072,23.7561,44100.0
2011-04-12 12:50:00,31.92,32.08,31.91,32.0,315000.0,23.7635,23.8826,23.7561,23.8231,315000.0
2011-04-12 12:55:00,32.0,32.01,31.9,31.92,39400.0,23.8231,23.8305,23.7486,23.7635,39400.0
2011-04-12 13:00:00,31.92,31.98,31.84,31.95,22900.0,23.7635,23.8082,23.7039,23.7858,22900.0
2011-04-12 13:05:00,31.95,31.96,31.86,31.86,15200.0,23.7858,23.7933,23.7188,23.7188,15200.0
2011-04-12 13:10:00,31.86,31.95,31.86,31.88,17900.0,23.7188,23.7858,23.7188,23.7337,17900.0
2011-04-12 13:15:00,31.88,31.91,31.87,31.89,12200.0,23.7337,23.7561,23.7263,23.7412,12200.0
2011-04-12 13:20:00,31.88,31.89,31.74,31.78,49200.0,23.7337,23.7412,23.6295,23.6593,49200.0
2011-04-12 13:25:00,31.78,31.88,31.77,31.88,26700.0,23.6593,23.7337,23.6518,23.7337,26700.0
2011-04-12 13:30:00,31.89,31.97,31.81,31.96,101000.0,23.7412,23.8007,23.6816,23.7933,101000.0
2011-04-12 13:35:00,31.94,32.01,31.91,31.99,111100.0,23.7784,23.8305,23.7561,23.8156,111100.0
2011-04-12 13:40:00,31.99,31.99,31.87,31.87,14600.0,23.8156,23.8156,23.7263,23.7263,14600.0
2011-04-12 13:45:00,31.87,31.89,31.8,31.8,36700.0,23.7263,23.7412,23.6742,23.6742,36700.0
2011-04-12 13:50:00,31.8,31.89,31.8,31.85,16000.0,23.6742,23.7412,23.6742,23.7114,16000.0
2011-04-12 13:55:00,31.85,31.87,31.84,31.85,22300.0,23.7114,23.7263,23.7039,23.7114,22300.0
2011-04-12 14:00:00,31.83,31.86,31.83,31.85,43400.0,23.6965,23.7188,23.6965,23.7114,43400.0
2011-04-12 14:05:00,31.84,31.95,31.84,31.94,84500.0,23.7039,23.7858,23.7039,23.7784,84500.0
2011-04-12 14:10:00,31.97,32.02,31.96,31.99,102100.0,23.8007,23.838,23.7933,23.8156,102100.0
2011-04-12 14:15:00,31.97,31.98,31.91,31.98,34900.0,23.8007,23.8082,23.7561,23.8082,34900.0
2011-04-12 14:20:00,31.98,32.0,31.97,31.98,23200.0,23.8082,23.8231,23.8007,23.8082,23200.0
2011-04-12 14:25:00,31.98,31.99,31.91,31.94,18900.0,23.8082,23.8156,23.7561,23.7784,18900.0
2011-04-12 14:30:00,31.94,31.94,31.91,31.92,25800.0,23.7784,23.7784,23.7561,23.7635,25800.0
2011-04-12 14:35:00,31.92,31.94,31.9,31.9,65600.0,23.7635,23.7784,23.7486,23.7486,65600.0
2011-04-12 14:40:00,31.9,31.9,31.7,31.75,71800.0,23.7486,23.7486,23.5997,23.6369,71800.0
2011-04-12 14:45:00,31.75,31.85,31.75,31.84,56400.0,23.6369,23.7114,23.6369,23.7039,56400.0
2011-04-12 14:50:00,31.87,31.88,31.83,31.84,23200.0,23.7263,23.7337,23.6965,23.7039,23200.0
2011-04-12 14:55:00,31.84,31.9,31.84,31.88,17300.0,23.7039,23.7486,23.7039,23.7337,17300.0
2011-04-12 15:00:00,31.87,31.89,31.8,31.84,22700.0,23.7263,23.7412,23.6742,23.7039,22700.0
2011-04-12 15:05:00,31.85,31.88,31.84,31.85,17200.0,23.7114,23.7337,23.7039,23.7114,17200.0
2011-04-12 15:10:00,31.85,31.85,31.68,31.81,59000.0,23.7114,23.7114,23.5848,23.6816,59000.0
2011-04-12 15:15:00,31.81,31.81,31.74,31.81,76400.0,23.6816,23.6816,23.6295,23.6816,76400.0
2011-04-12 15:20:00,31.81,31.84,31.73,31.73,57900.0,23.6816,23.7039,23.6221,23.6221,57900.0
2011-04-12 15:25:00,31.73,31.75,31.63,31.66,125200.0,23.6221,23.6369,23.5476,23.5699,125200.0
2011-04-12 15:30:00,31.68,31.7,31.56,31.58,61400.0,23.5848,23.5997,23.4955,23.5104,61400.0
2011-04-12 15:35:00,31.58,31.6,31.51,31.58,85100.0,23.5104,23.5253,23.4583,23.5104,85100.0
2011-04-12 15:40:00,31.59,31.62,31.55,31.62,65600.0,23.5178,23.5402,23.4881,23.5402,65600.0
2011-04-12 15:45:00,31.61,31.64,31.58,31.58,125200.0,23.5327,23.5551,23.5104,23.5104,125200.0
2011-04-12 15:50:00,31.58,31.59,31.39,31.47,109200.0,23.5104,23.5178,23.3689,23.4285,109200.0
2011-04-12 15:55:00,31.48,31.6,31.33,31.56,273500.0,23.4359,23.5253,23.3243,23.4955,273500.0
2011-04-13 09:30:00,32.0,32.22,31.85,32.02,229200.0,23.8231,23.9868,23.7114,23.838,229200.0
2011-04-13 09:35:00,32.02,32.05,31.77,31.81,363800.0,23.838,23.8603,23.6518,23.6816,363800.0
2011-04-13 09:40:00,31.85,31.9,31.76,31.9,95400.0,23.7114,23.7486,23.6444,23.7486,95400.0
2011-04-13 09:45:00,31.9,32.0,31.83,31.95,48000.0,23.7486,23.8231,23.6965,23.7858,48000.0
2011-04-13 09:50:00,31.93,31.96,31.84,31.85,18900.0,23.771,23.7933,23.7039,23.7114,18900.0
2011-04-13 09:55:00,31.86,31.86,31.84,31.85,88400.0,23.7188,23.7188,23.7039,23.7114,88400.0
2011-04-13 10:00:00,31.85,31.86,31.79,31.85,62900.0,23.7114,23.7188,23.6667,23.7114,62900.0
2011-04-13 10:05:00,31.85,31.87,31.79,31.84,60900.0,23.7114,23.7263,23.6667,23.7039,60900.0
2011-04-13 10:10:00,31.85,31.86,31.83,31.85,55100.0,23.7114,23.7188,23.6965,23.7114,55100.0
2011-04-13 10:15:00,31.85,31.95,31.84,31.87,113500.0,23.7114,23.7858,23.7039,23.7263,113500.0
2011-04-13 10:20:00,31.86,31.91,31.85,31.9,26900.0,23.7188,23.7561,23.7114,23.7486,26900.0
2011-04-13 10:25:00,31.9,31.91,31.85,31.88,7600.0,23.7486,23.7561,23.7114,23.7337,7600.0
2011-04-13 10:30:00,31.88,31.88,31.86,31.88,18400.0,23.7337,23.7337,23.7188,23.7337,18400.0
2011-04-13 10:35:00,31.88,31.92,31.87,31.9,21300.0,23.7337,23.7635,23.7263,23.7486,21300.0
2011-04-13 10:40:00,31.9,31.91,31.86,31.86,7800.0,23.7486,23.7561,23.7188,23.7188,7800.0
2011-04-13 10:45:00,31.87,31.89,31.85,31.89,5200.0,23.7263,23.7412,23.7114,23.7412,5200.0
2011-04-13 10:50:00,31.89,31.92,31.86,31.87,106000.0,23.7412,23.7635,23.7188,23.7263,106000.0
2011-04-13 10:55:00,31.87,31.9,31.86,31.89,96200.0,23.7263,23.7486,23.7188,23.7412,96200.0
2011-04-13 11:00:00,31.89,31.9,31.86,31.88,61000.0,23.7412,23.7486,23.7188,23.7337,61000.0
2011-04-13 11:05:00,31.88,31.89,31.87,31.88,15300.0,23.7337,23.7412,23.7263,23.7337,15300.0
2011-04-13 11:10:00,31.88,31.89,31.87,31.88,18900.0,23.7337,23.7412,23.7263,23.7337,18900.0
2011-04-13 11:15:00,31.88,31.91,31.88,31.9,16900.0,23.7337,23.7561,23.7337,23.7486,16900.0
2011-04-13 11:20:00,31.9,31.9,31.86,31.89,21100.0,23.7486,23.7486,23.7188,23.7412,21100.0
2011-04-13 11:25:00,31.88,31.89,31.87,31.88,10300.0,23.7337,23.7412,23.7263,23.7337,10300.0
2011-04-13 11:30:00,31.88,31.93,31.88,31.9,91800.0,23.7337,23.771,23.7337,23.7486,91800.0
2011-04-13 11:35:00,31.9,31.9,31.84,31.84,25300.0,23.7486,23.7486,23.7039,23.7039,25300.0
2011-04-13 11:40:00,31.84,31.84,31.76,31.8,54100.0,23.7039,23.7039,23.6444,23.6742,54100.0
2011-04-13 11:45:00,31.8,31.83,31.79,31.82,11200.0,23.6742,23.6965,23.6667,23.6891,11200.0
2011-04-13 11:50:00,31.83,31.85,31.8,31.81,17700.0,23.6965,23.7114,23.6742,23.6816,17700.0
2011-04-13 11:55:00,31.81,31.82,31.79,31.8,16200.0,23.6816,23.6891,23.6667,23.6742,16200.0
2011-04-13 12:00:00,31.8,31.8,31.7,31.71,15600.0,23.6742,23.6742,23.5997,23.6072,15600.0
2011-04-13 12:05:00,31.71,31.71,31.7,31.71,9700.0,23.6072,23.6072,23.5997,23.6072,9700.0
2011-04-13 12:10:00,31.7,31.71,31.7,31.7,12100.0,23.5997,23.6072,23.5997,23.5997,12100.0
2011-04-13 12:15:00,31.71,31.75,31.71,31.75,11700.0,23.6072,23.6369,23.6072,23.6369,11700.0
2011-04-13 12:20:00,31.73,31.89,31.73,31.86,29700.0,23.6221,23.7412,23.6221,23.7188,29700.0
2011-04-13 12:25:00,31.87,31.94,31.87,31.94,29400.0,23.7263,23.7784,23.7263,23.7784,29400.0
2011-04-13 12:30:00,31.94,31.94,31.9,31.92,28600.0,23.7784,23.7784,23.7486,23.7635,28600.0
2011-04-13 12:35:00,31.92,31.94,31.92,31.93,20700.0,23.7635,23.7784,23.7635,23.771,20700.0
2011-04-13 12:40:00,31.93,31.95,31.92,31.95,13900.0,23.771,23.7858,23.7635,23.7858,13900.0
2011-04-13 12:45:00,31.95,31.95,31.92,31.92,59700.0,23.7858,23.7858,23.7635,23.7635,59700.0
2011-04-13 12:50:00,31.92,31.93,31.92,31.93,9600.0,23.7635,23.771,23.7635,23.771,9600.0
2011-04-13 12:55:00,31.93,31.93,31.91,31.92,18600.0,23.771,23.771,23.7561,23.7635,18600.0
2011-04-13 13:00:00,31.91,31.92,31.9,31.91,21800.0,23.7561,23.7635,23.7486,23.7561,21800.0
2011-04-13 13:05:00,31.91,31.92,31.9,31.92,76500.0,23.7561,23.7635,23.7486,23.7635,76500.0
2011-04-13 13:10:00,31.91,31.93,31.91,31.93,16400.0,23.7561,23.771,23.7561,23.771,16400.0
2011-04-13 13:15:00,31.93,31.99,31.92,31.99,15800.0,23.771,23.8156,23.7635,23.8156,15800.0
2011-04-13 13:20:00,32.0,32.09,32.0,32.07,27100.0,23.8231,23.8901,23.8231,23.8752,27100.0
2011-04-13 13:25:00,32.07,32.14,32.05,32.06,83700.0,23.8752,23.9273,23.8603,23.8677,83700.0
2011-04-13 13:30:00,32.05,32.15,32.05,32.15,87300.0,23.8603,23.9347,23.8603,23.9347,87300.0
2011-04-13 13:35:00,32.15,32.15,32.1,32.1,12700.0,23.9347,23.9347,23.8975,23.8975,12700.0
2011-04-13 13:40:00,32.1,32.11,32.1,32.1,16000.0,23.8975,23.905,23.8975,23.8975,16000.0
2011-04-13 13:45:00,32.1,32.1,31.97,31.99,23500.0,23.8975,23.8975,23.8007,23.8156,23500.0
2011-04-13 13:50:00,31.99,32.02,31.97,32.0,13900.0,23.8156,23.838,23.8007,23.8231,13900.0
2011-04-13 13:55:00,32.0,32.11,32.0,32.08,26300.0,23.8231,23.905,23.8231,23.8826,26300.0
2011-04-13 14:00:00,32.06,32.08,32.0,32.0,44800.0,23.8677,23.8826,23.8231,23.8231,44800.0
2011-04-13 14:05:00,31.99,32.02,31.99,32.0,26800.0,23.8156,23.838,23.8156,23.8231,26800.0
2011-04-13 14:10:00,32.0,32.01,32.0,32.0,14200.0,23.8231,23.8305,23.8231,23.8231,14200.0
2011-04-13 14:15:00,32.0,32.01,31.97,32.0,44300.0,23.8231,23.8305,23.8007,23.8231,44300.0
2011-04-13 14:20:00,32.0,32.01,31.99,32.0,23900.0,23.8231,23.8305,23.8156,23.8231,23900.0
2011-04-13 14:25:00,32.0,32.01,32.0,32.0,10100.0,23.8231,23.8305,23.8231,23.8231,10100.0
2011-04-13 14:30:00,32.0,32.02,31.99,32.0,71800.0,23.8231,23.838,23.8156,23.8231,71800.0
2011-04-13 14:35:00,32.0,32.02,32.0,32.01,46600.0,23.8231,23.838,23.8231,23.8305,46600.0
2011-04-13 14:40:00,32.0,32.0,31.99,31.99,160500.0,23.8231,23.8231,23.8156,23.8156,160500.0
2011-04-13 14:45:00,32.0,32.0,31.8,31.98,38000.0,23.8231,23.8231,23.6742,23.8082,38000.0
2011-04-13 14:50:00,31.96,31.99,31.92,31.99,15000.0,23.7933,23.8156,23.7635,23.8156,15000.0
2011-04-13 14:55:00,32.0,32.09,32.0,32.09,51100.0,23.8231,23.8901,23.8231,23.8901,51100.0
2011-04-13 15:00:00,32.09,32.45,32.08,32.44,39300.0,23.8901,24.1581,23.8826,24.1506,39300.0
2011-04-13 15:05:00,32.44,32.45,32.27,32.44,53100.0,24.1506,24.1581,24.0241,24.1506,53100.0
2011-04-13 15:10:00,32.44,32.45,32.28,32.3,82500.0,24.1506,24.1581,24.0315,24.0464,82500.0
2011-04-13 15:15:00,32.3,32.31,32.24,32.31,52800.0,24.0464,24.0539,24.0017,24.0539,52800.0
2011-04-13 15:20:00,32.31,32.33,32.26,32.29,54500.0,24.0539,24.0687,24.0166,24.039,54500.0
2011-04-13 15:25:00,32.3,32.3,32.27,32.27,52400.0,24.0464,24.0464,24.0241,24.0241,52400.0
2011-04-13 15:30:00,32.27,32.32,32.27,32.29,30700.0,24.0241,24.0613,24.0241,24.039,30700.0
2011-04-13 15:35:00,32.29,32.3,32.11,32.16,48500.0,24.039,24.0464,23.905,23.9422,48500.0
2011-04-13 15:40:00,32.16,32.34,32.16,32.26,48900.0,23.9422,24.0762,23.9422,24.0166,48900.0
2011-04-13 15:45:00,32.25,32.29,32.18,32.21,52000.0,24.0092,24.039,23.9571,23.9794,52000.0
2011-04-13 15:50:00,32.21,32.21,32.01,32.06,80900.0,23.9794,23.9794,23.8305,23.8677,80900.0
2011-04-13 15:55:00,32.06,32.1,32.04,32.1,124600.0,23.8677,23.8975,23.8528,23.8975,124600.0
2011-04-14 09:30:00,31.89,32.0,31.85,31.85,17500.0,23.7412,23.8231,23.7114,23.7114,17500.0
2011-04-14 09:35:00,31.85,31.96,31.79,31.95,8900.0,23.7114,23.7933,23.6667,23.7858,8900.0
2011-04-14 09:40:00,31.92,32.09,31.92,32.0,196700.0,23.7635,23.8901,23.7635,23.8231,196700.0
2011-04-14 09:45:00,32.0,32.04,31.99,32.0,43000.0,23.8231,23.8528,23.8156,23.8231,43000.0
2011-04-14 09:50:00,32.0,32.1,31.99,32.1,16600.0,23.8231,23.8975,23.8156,23.8975,16600.0
2011-04-14 09:55:00,32.09,32.32,32.06,32.2,23700.0,23.8901,24.0613,23.8677,23.972,23700.0
2011-04-14 10:00:00,32.16,32.23,32.12,32.17,38700.0,23.9422,23.9943,23.9124,23.9496,38700.0
2011-04-14 10:05:00,32.13,32.16,32.09,32.13,600.0,23.9198,23.9422,23.8901,23.9198,600.0
2011-04-14 10:10:00,32.15,32.18,32.12,32.12,30500.0,23.9347,23.9571,23.9124,23.9124,30500.0
2011-04-14 10:15:00,32.13,32.17,32.12,32.16,6700.0,23.9198,23.9496,23.9124,23.9422,6700.0
2011-04-14 10:20:00,32.18,32.31,32.14,32.3,64300.0,23.9571,24.0539,23.9273,24.0464,64300.0
2011-04-14 10:25:00,32.3,32.35,32.3,32.35,4600.0,24.0464,24.0836,24.0464,24.0836,4600.0
2011-04-14 10:30:00,32.34,32.35,32.32,32.34,6500.0,24.0762,24.0836,24.0613,24.0762,6500.0
2011-04-14 10:35:00,32.35,32.35,32.26,32.26,4000.0,24.0836,24.0836,24.0166,24.0166,4000.0
2011-04-14 10:40:00,32.27,32.31,32.24,32.25,1200.0,24.0241,24.0539,24.0017,24.0092,1200.0
2011-04-14 10:45:00,32.28,32.29,32.25,32.28,1800.0,24.0315,24.039,24.0092,24.0315,1800.0
2011-04-14 10:50:00,32.3,32.35,32.28,32.35,2600.0,24.0464,24.0836,24.0315,24.0836,2600.0
2011-04-14 10:55:00,32.33,32.35,32.29,32.29,11300.0,24.0687,24.0836,24.039,24.039,11300.0
2011-04-14 11:00:00,32.34,32.36,32.3,32.33,6500.0,24.0762,24.0911,24.0464,24.0687,6500.0
2011-04-14 11:05:00,32.36,32.5,32.32,32.47,12200.0,24.0911,24.1953,24.0613,24.173,12200.0
2011-04-14 11:10:00,32.47,32.5,32.47,32.49,18100.0,24.173,24.1953,24.173,24.1879,18100.0
2011-04-14 11:15:00,32.49,32.5,32.47,32.49,80600.0,24.1879,24.1953,24.173,24.1879,80600.0
2011-04-14 11:20:00,32.5,32.5,32.47,32.47,17100.0,24.1953,24.1953,24.173,24.173,17100.0
2011-04-14 11:25:00,32.47,32.48,32.37,32.37,8600.0,24.173,24.1804,24.0985,24.0985,8600.0
2011-04-14 11:30:00,32.36,32.38,32.24,32.24,43500.0,24.0911,24.106,24.0017,24.0017,43500.0
2011-04-14 11:35:00,32.23,32.24,32.13,32.14,17800.0,23.9943,24.0017,23.9198,23.9273,17800.0
2011-04-14 11:40:00,32.14,32.14,32.01,32.13,16100.0,23.9273,23.9273,23.8305,23.9198,16100.0
2011-04-14 11:45:00,32.15,32.15,32.05,32.11,16900.0,23.9347,23.9347,23.8603,23.905,16900.0
2011-04-14 11:50:00,32.11,32.15,32.05,32.09,12200.0,23.905,23.9347,23.8603,23.8901,12200.0
2011-04-14 11:55:00,32.1,32.21,32.09,32.09,17300.0,23.8975,23.9794,23.8901,23.8901,17300.0
2011-04-14 12:00:00,32.09,32.13,32.08,32.12,8000.0,23.8901,23.9198,23.8826,23.9124,8000.0
2011-04-14 12:05:00,32.13,32.13,32.08,32.08,4300.0,23.9198,23.9198,23.8826,23.8826,4300.0
2011-04-14 12:10:00,32.08,32.15,32.08,32.15,14400.0,23.8826,23.9347,23.8826,23.9347,14400.0
2011-04-14 12:15:00,32.13,32.16,32.08,32.08,8900.0,23.9198,23.9422,23.8826,23.8826,8900.0
2011-04-14 12:20:00,32.1,32.43,32.08,32.23,4000.0,23.8975,24.1432,23.8826,23.9943,4000.0
2011-04-14 12:25:00,32.21,32.31,32.2,32.22,7100.0,23.9794,24.0539,23.972,23.9868,7100.0
2011-04-14 12:30:00,32.2,32.22,32.18,32.2,10500.0,23.972,23.9868,23.9571,23.972,10500.0
2011-04-14 12:35:00,32.16,32.19,32.14,32.17,4800.0,23.9422,23.9645,23.9273,23.9496,4800.0
2011-04-14 12:40:00,32.15,32.17,32.04,32.04,11900.0,23.9347,23.9496,23.8528,23.8528,11900.0
2011-04-14 12:45:00,32.04,32.1,32.01,32.04,11200.0,23.8528,23.8975,23.8305,23.8528,11200.0
2011-04-14 12:50:00,32.04,32.09,32.04,32.09,109500.0,23.8528,23.8901,23.8528,23.8901,109500.0
2011-04-14 12:55:00,32.13,32.13,32.05,32.05,2900.0,23.9198,23.9198,23.8603,23.8603,2900.0
2011-04-14 13:00:00,32.06,32.06,32.04,32.04,1300.0,23.8677,23.8677,23.8528,23.8528,1300.0
2011-04-14 13:05:00,32.06,32.08,32.05,32.06,2000.0,23.8677,23.8826,23.8603,23.8677,2000.0
2011-04-14 13:10:00,32.05,32.07,32.03,32.04,16200.0,23.8603,23.8752,23.8454,23.8528,16200.0
2011-04-14 13:15:00,32.05,32.11,32.03,32.05,11400.0,23.8603,23.905,23.8454,23.8603,11400.0
2011-04-14 13:20:00,32.09,32.12,32.06,32.12,5000.0,23.8901,23.9124,23.8677,23.9124,5000.0
2011-04-14 13:25:00,32.12,32.32,32.12,32.29,24200.0,23.9124,24.0613,23.9124,24.039,24200.0
2011-04-14 13:30:00,32.34,32.39,32.29,32.35,16000.0,24.0762,24.1134,24.039,24.0836,16000.0
2011-04-14 13:35:00,32.36,32.43,32.34,32.39,16900.0,24.0911,24.1432,24.0762,24.1134,16900.0
2011-04-14 13:40:00,32.39,32.43,32.3,32.38,8700.0,24.1134,24.1432,24.0464,24.106,8700.0
2011-04-14 13:45:00,32.38,32.39,32.26,32.3,12000.0,24.106,24.1134,24.0166,24.0464,12000.0
2011-04-14 13:50:00,32.27,32.32,32.25,32.25,9000.0,24.0241,24.0613,24.0092,24.0092,9000.0
2011-04-14 13:55:00,32.25,32.27,32.23,32.27,700.0,24.0092,24.0241,23.9943,24.0241,700.0
2011-04-14 14:00:00,32.24,32.27,32.21,32.21,2400.0,24.0017,24.0241,23.9794,23.9794,2400.0
2011-04-14 14:05:00,32.22,32.29,32.19,32.29,2800.0,23.9868,24.039,23.9645,24.039,2800.0
2011-04-14 14:10:00,32.29,32.29,32.29,32.29,500.0,24.039,24.039,24.039,24.039,500.0
2011-04-14 14:15:00,32.28,32.28,32.18,32.22,2400.0,24.0315,24.0315,23.9571,23.9868,2400.0
2011-04-14 14:20:00,32.22,32.3,32.18,32.3,8600.0,23.9868,24.0464,23.9571,24.0464,8600.0
2011-04-14 14:25:00,32.29,32.34,32.28,32.3,10200.0,24.039,24.0762,24.0315,24.0464,10200.0
2011-04-14 14:30:00,32.3,32.47,32.3,32.4,6500.0,24.0464,24.173,24.0464,24.1209,6500.0
2011-04-14 14:35:00,32.4,32.4,32.34,32.35,11600.0,24.1209,24.1209,24.0762,24.0836,11600.0
2011-04-14 14:40:00,32.35,32.35,32.21,32.22,7500.0,24.0836,24.0836,23.9794,23.9868,7500.0
2011-04-14 14:45:00,32.26,32.26,32.2,32.23,18000.0,24.0166,24.0166,23.972,23.9943,18000.0
2011-04-14 14:50:00,32.23,32.25,32.06,32.06,22300.0,23.9943,24.0092,23.8677,23.8677,22300.0
2011-04-14 14:55:00,32.06,32.22,32.06,32.09,33200.0,23.8677,23.9868,23.8677,23.8901,33200.0
2011-04-14 15:00:00,32.09,32.11,32.05,32.07,15100.0,23.8901,23.905,23.8603,23.8752,15100.0
2011-04-14 15:05:00,32.07,32.18,32.06,32.14,18700.0,23.8752,23.9571,23.8677,23.9273,18700.0
2011-04-14 15:10:00,32.11,32.13,32.09,32.13,33400.0,23.905,23.9198,23.8901,23.9198,33400.0
2011-04-14 15:15:00,32.15,32.17,32.14,32.17,18200.0,23.9347,23.9496,23.9273,23.9496,18200.0
2011-04-14 15:20:00,32.17,32.21,32.17,32.21,13300.0,23.9496,23.9794,23.9496,23.9794,13300.0
2011-04-14 15:25:00,32.2,32.21,32.15,32.15,11900.0,23.972,23.9794,23.9347,23.9347,11900.0
2011-04-14 15:30:00,32.15,32.16,32.11,32.15,52100.0,23.9347,23.9422,23.905,23.9347,52100.0
2011-04-14 15:35:00,32.15,32.15,32.13,32.15,14800.0,23.9347,23.9347,23.9198,23.9347,14800.0
2011-04-14 15:40:00,32.15,32.15,32.12,32.12,7800.0,23.9347,23.9347,23.9124,23.9124,7800.0
2011-04-14 15:45:00,32.13,32.14,32.1,32.1,8300.0,23.9198,23.9273,23.8975,23.8975,8300.0
2011-04-14 15:50:00,32.1,32.1,32.01,32.01,16200.0,23.8975,23.8975,23.8305,23.8305,16200.0
2011-04-14 15:55:00,32.01,32.11,31.99,32.1,36500.0,23.8305,23.905,23.8156,23.8975,36500.0
2011-04-15 09:30:00,32.3,32.38,31.89,32.23,60900.0,24.0464,24.106,23.7412,23.9943,60900.0
2011-04-15 09:35:00,32.22,32.23,32.1,32.17,17000.0,23.9868,23.9943,23.8975,23.9496,17000.0
2011-04-15 09:40:00,32.17,32.18,32.15,32.17,37700.0,23.9496,23.9571,23.9347,23.9496,37700.0
2011-04-15 09:45:00,32.17,32.18,32.16,32.18,16600.0,23.9496,23.9571,23.9422,23.9571,16600.0
2011-04-15 09:50:00,32.17,32.2,32.15,32.16,28700.0,23.9496,23.972,23.9347,23.9422,28700.0
2011-04-15 09:55:00,32.17,32.38,32.16,32.21,68700.0,23.9496,24.106,23.9422,23.9794,68700.0
2011-04-15 10:00:00,32.23,32.25,32.22,32.24,68600.0,23.9943,24.0092,23.9868,24.0017,68600.0
2011-04-15 10:05:00,32.24,32.25,32.23,32.25,61700.0,24.0017,24.0092,23.9943,24.0092,61700.0
2011-04-15 10:10:00,32.25,32.25,32.05,32.06,60100.0,24.0092,24.0092,23.8603,23.8677,60100.0
2011-04-15 10:15:00,32.06,32.15,32.05,32.15,72300.0,23.8677,23.9347,23.8603,23.9347,72300.0
2011-04-15 10:20:00,32.15,32.18,32.09,32.09,11900.0,23.9347,23.9571,23.8901,23.8901,11900.0
2011-04-15 10:25:00,32.08,32.12,32.08,32.11,21500.0,23.8826,23.9124,23.8826,23.905,21500.0
2011-04-15 10:30:00,32.1,32.11,32.05,32.06,11500.0,23.8975,23.905,23.8603,23.8677,11500.0
2011-04-15 10:35:00,32.05,32.1,32.05,32.06,5000.0,23.8603,23.8975,23.8603,23.8677,5000.0
2011-04-15 10:40:00,32.07,32.15,32.05,32.1,25900.0,23.8752,23.9347,23.8603,23.8975,25900.0
2011-04-15 10:45:00,32.1,32.12,32.06,32.06,44200.0,23.8975,23.9124,23.8677,23.8677,44200.0
2011-04-15 10:50:00,32.06,32.09,32.05,32.06,15600.0,23.8677,23.8901,23.8603,23.8677,15600.0
2011-04-15 10:55:00,32.05,32.1,32.02,32.1,19800.0,23.8603,23.8975,23.838,23.8975,19800.0
2011-04-15 11:00:00,32.06,32.08,32.05,32.05,1400.0,23.8677,23.8826,23.8603,23.8603,1400.0
2011-04-15 11:05:00,32.06,32.08,32.04,32.08,9400.0,23.8677,23.8826,23.8528,23.8826,9400.0
2011-04-15 11:10:00,32.05,32.08,32.05,32.07,4300.0,23.8603,23.8826,23.8603,23.8752,4300.0
2011-04-15 11:15:00,32.07,32.07,32.06,32.07,7300.0,23.8752,23.8752,23.8677,23.8752,7300.0
2011-04-15 11:20:00,32.07,32.07,32.06,32.07,3400.0,23.8752,23.8752,23.8677,23.8752,3400.0
2011-04-15 11:25:00,32.07,32.13,32.06,32.1,12000.0,23.8752,23.9198,23.8677,23.8975,12000.0
2011-04-15 11:30:00,32.1,32.14,32.09,32.13,6600.0,23.8975,23.9273,23.8901,23.9198,6600.0
2011-04-15 11:35:00,32.11,32.24,32.11,32.19,22500.0,23.905,24.0017,23.905,23.9645,22500.0
2011-04-15 11:40:00,32.19,32.22,32.18,32.21,25200.0,23.9645,23.9868,23.9571,23.9794,25200.0
2011-04-15 11:45:00,32.22,32.22,32.2,32.21,19700.0,23.9868,23.9868,23.972,23.9794,19700.0
2011-04-15 11:50:00,32.21,32.22,32.2,32.22,13400.0,23.9794,23.9868,23.972,23.9868,13400.0
2011-04-15 11:55:00,32.21,32.23,32.2,32.21,9400.0,23.9794,23.9943,23.972,23.9794,9400.0
2011-04-15 12:00:00,32.22,32.22,32.2,32.2,6900.0,23.9868,23.9868,23.972,23.972,6900.0
2011-04-15 12:05:00,32.2,32.24,32.2,32.21,98800.0,23.972,24.0017,23.972,23.9794,98800.0
2011-04-15 12:10:00,32.22,32.25,32.2,32.21,159300.0,23.9868,24.0092,23.972,23.9794,159300.0
2011-04-15 12:15:00,32.22,32.22,32.2,32.2,182300.0,23.9868,23.9868,23.972,23.972,182300.0
2011-04-15 12:20:00,32.2,32.21,32.18,32.19,183500.0,23.972,23.9794,23.9571,23.9645,183500.0
2011-04-15 12:25:00,32.2,32.2,32.13,32.14,18400.0,23.972,23.972,23.9198,23.9273,18400.0
2011-04-15 12:30:00,32.14,32.18,32.12,32.16,7800.0,23.9273,23.9571,23.9124,23.9422,7800.0
2011-04-15 12:35:00,32.18,32.18,32.09,32.09,15900.0,23.9571,23.9571,23.8901,23.8901,15900.0
2011-04-15 12:40:00,32.09,32.09,32.03,32.03,10200.0,23.8901,23.8901,23.8454,23.8454,10200.0
2011-04-15 12:45:00,32.04,32.04,32.03,32.04,2200.0,23.8528,23.8528,23.8454,23.8528,2200.0
2011-04-15 12:50:00,32.03,32.07,32.01,32.04,16100.0,23.8454,23.8752,23.8305,23.8528,16100.0
2011-04-15 12:55:00,32.07,32.07,32.05,32.07,16400.0,23.8752,23.8752,23.8603,23.8752,16400.0
2011-04-15 13:00:00,32.07,32.15,32.06,32.15,9700.0,23.8752,23.9347,23.8677,23.9347,9700.0
2011-04-15 13:05:00,32.15,32.15,32.08,32.08,5800.0,23.9347,23.9347,23.8826,23.8826,5800.0
2011-04-15 13:10:00,32.08,32.09,32.05,32.06,13300.0,23.8826,23.8901,23.8603,23.8677,13300.0
2011-04-15 13:15:00,32.07,32.07,32.05,32.05,20600.0,23.8752,23.8752,23.8603,23.8603,20600.0
2011-04-15 13:20:00,32.06,32.06,32.05,32.06,12700.0,23.8677,23.8677,23.8603,23.8677,12700.0
2011-04-15 13:25:00,32.06,32.06,32.04,32.05,29300.0,23.8677,23.8677,23.8528,23.8603,29300.0
2011-04-15 13:30:00,32.06,32.06,32.04,32.06,39000.0,23.8677,23.8677,23.8528,23.8677,39000.0
2011-04-15 13:35:00,32.05,32.09,32.05,32.05,7900.0,23.8603,23.8901,23.8603,23.8603,7900.0
2011-04-15 13:40:00,32.06,32.06,32.05,32.05,5800.0,23.8677,23.8677,23.8603,23.8603,5800.0
2011-04-15 13:45:00,32.06,32.06,32.04,32.05,26000.0,23.8677,23.8677,23.8528,23.8603,26000.0
2011-04-15 13:50:00,32.05,32.06,32.05,32.06,3000.0,23.8603,23.8677,23.8603,23.8677,3000.0
2011-04-15 13:55:00,32.05,32.07,32.05,32.06,13800.0,23.8603,23.8752,23.8603,23.8677,13800.0
2011-04-15 14:00:00,32.07,32.14,32.06,32.11,9000.0,23.8752,23.9273,23.8677,23.905,9000.0
2011-04-15 14:05:00,32.12,32.12,32.06,32.08,69400.0,23.9124,23.9124,23.8677,23.8826,69400.0
2011-04-15 14:10:00,32.08,32.09,32.06,32.07,25200.0,23.8826,23.8901,23.8677,23.8752,25200.0
2011-04-15 14:15:00,32.08,32.09,32.05,32.07,27600.0,23.8826,23.8901,23.8603,23.8752,27600.0
2011-04-15 14:20:00,32.08,32.08,32.07,32.07,15500.0,23.8826,23.8826,23.8752,23.8752,15500.0
2011-04-15 14:25:00,32.07,32.08,32.07,32.07,8100.0,23.8752,23.8826,23.8752,23.8752,8100.0
2011-04-15 14:30:00,32.08,32.09,32.05,32.09,171200.0,23.8826,23.8901,23.8603,23.8901,171200.0
2011-04-15 14:35:00,32.09,32.16,32.08,32.16,13000.0,23.8901,23.9422,23.8826,23.9422,13000.0
2011-04-15 14:40:00,32.15,32.16,32.06,32.08,18200.0,23.9347,23.9422,23.8677,23.8826,18200.0
2011-04-15 14:45:00,32.08,32.09,32.03,32.04,46000.0,23.8826,23.8901,23.8454,23.8528,46000.0
2011-04-15 14:50:00,32.03,32.11,32.03,32.1,20600.0,23.8454,23.905,23.8454,23.8975,20600.0
2011-04-15 14:55:00,32.1,32.1,32.04,32.05,122400.0,23.8975,23.8975,23.8528,23.8603,122400.0
2011-04-15 15:00:00,32.06,32.06,32.05,32.05,69400.0,23.8677,23.8677,23.8603,23.8603,69400.0
2011-04-15 15:05:00,32.05,32.06,32.04,32.05,27700.0,23.8603,23.8677,23.8528,23.8603,27700.0
2011-04-15 15:10:00,32.05,32.06,32.03,32.05,152800.0,23.8603,23.8677,23.8454,23.8603,152800.0
2011-04-15 15:15:00,32.06,32.09,32.04,32.05,17600.0,23.8677,23.8901,23.8528,23.8603,17600.0
2011-04-15 15:20:00,32.05,32.16,32.03,32.11,116800.0,23.8603,23.9422,23.8454,23.905,116800.0
2011-04-15 15:25:00,32.1,32.15,32.1,32.1,14800.0,23.8975,23.9347,23.8975,23.8975,14800.0
2011-04-15 15:30:00,32.11,32.15,32.11,32.13,13100.0,23.905,23.9347,23.905,23.9198,13100.0
2011-04-15 15:35:00,32.13,32.14,32.11,32.13,13700.0,23.9198,23.9273,23.905,23.9198,13700.0
2011-04-15 15:40:00,32.13,32.16,32.12,32.14,51300.0,23.9198,23.9422,23.9124,23.9273,51300.0
2011-04-15 15:45:00,32.13,32.18,32.13,32.18,34300.0,23.9198,23.9571,23.9198,23.9571,34300.0
2011-04-15 15:50:00,32.18,32.18,31.99,32.03,168900.0,23.9571,23.9571,23.8156,23.8454,168900.0
2011-04-15 15:55:00,32.02,32.02,31.9,32.0,128200.0,23.838,23.838,23.7486,23.8231,128200.0
2011-04-18 09:30:00,31.82,31.82,30.75,30.76,60600.0,23.6891,23.6891,22.8925,22.8999,60600.0
2011-04-18 09:35:00,30.78,31.17,30.78,31.17,56000.0,22.9148,23.2052,22.9148,23.2052,56000.0
2011-04-18 09:40:00,31.17,31.24,31.11,31.18,11600.0,23.2052,23.2573,23.1605,23.2126,11600.0
2011-04-18 09:45:00,31.19,31.38,31.18,31.35,20200.0,23.22,23.3615,23.2126,23.3392,20200.0
2011-04-18 09:50:00,31.32,31.36,31.2,31.22,9900.0,23.3168,23.3466,23.2275,23.2424,9900.0
2011-04-18 09:55:00,31.22,31.26,31.22,31.24,5900.0,23.2424,23.2722,23.2424,23.2573,5900.0
2011-04-18 10:00:00,31.24,31.3,31.23,31.25,12900.0,23.2573,23.3019,23.2498,23.2647,12900.0
2011-04-18 10:05:00,31.25,31.3,31.25,31.26,5700.0,23.2647,23.3019,23.2647,23.2722,5700.0
2011-04-18 10:10:00,31.31,31.31,31.23,31.24,17400.0,23.3094,23.3094,23.2498,23.2573,17400.0
2011-04-18 10:15:00,31.24,31.26,31.19,31.23,71200.0,23.2573,23.2722,23.22,23.2498,71200.0
2011-04-18 10:20:00,31.23,31.39,31.23,31.38,15400.0,23.2498,23.3689,23.2498,23.3615,15400.0
2011-04-18 10:25:00,31.36,31.39,31.26,31.32,29800.0,23.3466,23.3689,23.2722,23.3168,29800.0
2011-04-18 10:30:00,31.32,31.36,31.32,31.34,42900.0,23.3168,23.3466,23.3168,23.3317,42900.0
2011-04-18 10:35:00,31.34,31.35,31.34,31.34,11000.0,23.3317,23.3392,23.3317,23.3317,11000.0
2011-04-18 10:40:00,31.35,31.35,31.34,31.34,10200.0,23.3392,23.3392,23.3317,23.3317,10200.0
2011-04-18 10:45:00,31.34,31.35,31.33,31.33,39400.0,23.3317,23.3392,23.3243,23.3243,39400.0
2011-04-18 10:50:00,31.33,31.33,31.17,31.26,61300.0,23.3243,23.3243,23.2052,23.2722,61300.0
2011-04-18 10:55:00,31.26,31.27,31.23,31.23,14700.0,23.2722,23.2796,23.2498,23.2498,14700.0
2011-04-18 11:00:00,31.24,31.27,31.23,31.26,24800.0,23.2573,23.2796,23.2498,23.2722,24800.0
2011-04-18 11:05:00,31.25,31.27,31.24,31.27,113200.0,23.2647,23.2796,23.2573,23.2796,113200.0
2011-04-18 11:10:00,31.27,31.32,31.24,31.31,13600.0,23.2796,23.3168,23.2573,23.3094,13600.0
2011-04-18 11:15:00,31.32,31.41,31.25,31.28,14100.0,23.3168,23.3838,23.2647,23.287,14100.0
2011-04-18 11:20:00,31.27,31.39,31.26,31.36,8400.0,23.2796,23.3689,23.2722,23.3466,8400.0
2011-04-18 11:25:00,31.33,31.34,31.31,31.31,6200.0,23.3243,23.3317,23.3094,23.3094,6200.0
2011-04-18 11:30:00,31.3,31.31,31.25,31.26,7100.0,23.3019,23.3094,23.2647,23.2722,7100.0
2011-04-18 11:35:00,31.27,31.34,31.25,31.33,6300.0,23.2796,23.3317,23.2647,23.3243,6300.0
2011-04-18 11:40:00,31.32,31.32,31.28,31.28,3800.0,23.3168,23.3168,23.287,23.287,3800.0
2011-04-18 11:45:00,31.3,31.3,31.26,31.27,9300.0,23.3019,23.3019,23.2722,23.2796,9300.0
2011-04-18 11:50:00,31.28,31.3,31.26,31.28,8100.0,23.287,23.3019,23.2722,23.287,8100.0
2011-04-18 11:55:00,31.29,31.32,31.29,31.32,3800.0,23.2945,23.3168,23.2945,23.3168,3800.0
2011-04-18 12:00:00,31.32,31.32,31.32,31.32,1300.0,23.3168,23.3168,23.3168,23.3168,1300.0
2011-04-18 12:05:00,31.32,31.51,31.31,31.51,95500.0,23.3168,23.4583,23.3094,23.4583,95500.0
2011-04-18 12:10:00,31.5,31.59,31.5,31.56,22400.0,23.4508,23.5178,23.4508,23.4955,22400.0
2011-04-18 12:15:00,31.56,31.68,31.55,31.66,74300.0,23.4955,23.5848,23.4881,23.5699,74300.0
2011-04-18 12:20:00,31.68,31.68,31.66,31.66,1100.0,23.5848,23.5848,23.5699,23.5699,1100.0
2011-04-18 12:25:00,31.66,31.72,31.66,31.72,6900.0,23.5699,23.6146,23.5699,23.6146,6900.0
2011-04-18 12:30:00,31.72,31.72,31.61,31.68,14900.0,23.6146,23.6146,23.5327,23.5848,14900.0
2011-04-18 12:35:00,31.68,31.68,31.63,31.64,5200.0,23.5848,23.5848,23.5476,23.5551,5200.0
2011-04-18 12:40:00,31.65,31.7,31.5,31.6,76700.0,23.5625,23.5997,23.4508,23.5253,76700.0
2011-04-18 12:45:00,31.6,31.6,31.58,31.58,34200.0,23.5253,23.5253,23.5104,23.5104,34200.0
2011-04-18 12:50:00,31.58,31.65,31.58,31.64,21300.0,23.5104,23.5625,23.5104,23.5551,21300.0
2011-04-18 12:55:00,31.64,31.7,31.64,31.69,6100.0,23.5551,23.5997,23.5551,23.5923,6100.0
2011-04-18 13:00:00,31.7,31.79,31.69,31.79,7700.0,23.5997,23.6667,23.5923,23.6667,7700.0
2011-04-18 13:05:00,31.78,31.78,31.75,31.77,5500.0,23.6593,23.6593,23.6369,23.6518,5500.0
2011-04-18 13:10:00,31.77,31.77,31.72,31.73,15200.0,23.6518,23.6518,23.6146,23.6221,15200.0
2011-04-18 13:15:00,31.72,31.74,31.72,31.73,16500.0,23.6146,23.6295,23.6146,23.6221,16500.0
2011-04-18 13:20:00,31.73,31.77,31.73,31.75,27100.0,23.6221,23.6518,23.6221,23.6369,27100.0
2011-04-18 13:25:00,31.75,31.78,31.75,31.78,7500.0,23.6369,23.6593,23.6369,23.6593,7500.0
2011-04-18 13:30:00,31.77,31.79,31.77,31.79,10000.0,23.6518,23.6667,23.6518,23.6667,10000.0
2011-04-18 13:35:00,31.79,31.8,31.78,31.8,43100.0,23.6667,23.6742,23.6593,23.6742,43100.0
2011-04-18 13:40:00,31.8,32.1,31.79,32.1,212000.0,23.6742,23.8975,23.6667,23.8975,212000.0
2011-04-18 13:45:00,32.09,32.28,32.0,32.04,62000.0,23.8901,24.0315,23.8231,23.8528,62000.0
2011-04-18 13:50:00,32.03,32.09,32.0,32.01,25400.0,23.8454,23.8901,23.8231,23.8305,25400.0
2011-04-18 13:55:00,32.01,32.02,32.0,32.0,44100.0,23.8305,23.838,23.8231,23.8231,44100.0
2011-04-18 14:00:00,32.01,32.45,32.0,32.4,271900.0,23.8305,24.1581,23.8231,24.1209,271900.0
2011-04-18 14:05:00,32.38,32.54,32.23,32.26,119300.0,24.106,24.2251,23.9943,24.0166,119300.0
2011-04-18 14:10:00,32.27,32.29,32.09,32.17,34900.0,24.0241,24.039,23.8901,23.9496,34900.0
2011-04-18 14:15:00,32.17,32.23,32.15,32.17,82600.0,23.9496,23.9943,23.9347,23.9496,82600.0
2011-04-18 14:20:00,32.17,32.2,32.05,32.17,86300.0,23.9496,23.972,23.8603,23.9496,86300.0
2011-04-18 14:25:00,32.16,32.21,32.07,32.14,25400.0,23.9422,23.9794,23.8752,23.9273,25400.0
2011-04-18 14:30:00,32.11,32.17,32.08,32.15,17500.0,23.905,23.9496,23.8826,23.9347,17500.0
2011-04-18 14:35:00,32.15,32.17,32.12,32.15,28600.0,23.9347,23.9496,23.9124,23.9347,28600.0
2011-04-18 14:40:00,32.15,32.24,32.14,32.24,24800.0,23.9347,24.0017,23.9273,24.0017,24800.0
2011-04-18 14:45:00,32.24,32.26,32.18,32.25,30100.0,24.0017,24.0166,23.9571,24.0092,30100.0
2011-04-18 14:50:00,32.25,32.25,32.18,32.25,27300.0,24.0092,24.0092,23.9571,24.0092,27300.0
2011-04-18 14:55:00,32.25,32.25,32.2,32.2,32900.0,24.0092,24.0092,23.972,23.972,32900.0
2011-04-18 15:00:00,32.23,32.25,32.22,32.24,26300.0,23.9943,24.0092,23.9868,24.0017,26300.0
2011-04-18 15:05:00,32.24,32.25,32.21,32.23,35800.0,24.0017,24.0092,23.9794,23.9943,35800.0
2011-04-18 15:10:00,32.23,32.23,32.21,32.23,38200.0,23.9943,23.9943,23.9794,23.9943,38200.0
2011-04-18 15:15:00,32.22,32.23,32.18,32.21,40100.0,23.9868,23.9943,23.9571,23.9794,40100.0
2011-04-18 15:20:00,32.21,32.25,32.21,32.25,32400.0,23.9794,24.0092,23.9794,24.0092,32400.0
2011-04-18 15:25:00,32.25,32.25,32.24,32.25,29600.0,24.0092,24.0092,24.0017,24.0092,29600.0
2011-04-18 15:30:00,32.25,32.25,32.23,32.24,32300.0,24.0092,24.0092,23.9943,24.0017,32300.0
2011-04-18 15:35:00,32.24,32.25,32.09,32.11,68200.0,24.0017,24.0092,23.8901,23.905,68200.0
2011-04-18 15:40:00,32.11,32.15,32.08,32.11,55800.0,23.905,23.9347,23.8826,23.905,55800.0
2011-04-18 15:45:00,32.09,32.16,32.08,32.13,35500.0,23.8901,23.9422,23.8826,23.9198,35500.0
2011-04-18 15:50:00,32.13,32.15,32.11,32.13,40100.0,23.9198,23.9347,23.905,23.9198,40100.0
2011-04-18 15:55:00,32.12,32.16,32.05,32.1,78600.0,23.9124,23.9422,23.8603,23.8975,78600.0
2011-04-19 09:30:00,33.08,33.1,32.81,32.83,231600.0,24.6271,24.642,24.4261,24.441,231600.0
2011-04-19 09:35:00,32.83,32.85,32.55,32.55,115100.0,24.441,24.4559,24.2325,24.2325,115100.0
2011-04-19 09:40:00,32.55,32.79,32.46,32.76,75000.0,24.2325,24.4112,24.1655,24.3889,75000.0
2011-04-19 09:45:00,32.76,32.77,32.53,32.59,60500.0,24.3889,24.3963,24.2176,24.2623,60500.0
2011-04-19 09:50:00,32.59,32.6,32.4,32.44,60100.0,24.2623,24.2697,24.1209,24.1506,60100.0
2011-04-19 09:55:00,32.43,32.5,32.35,32.4,80900.0,24.1432,24.1953,24.0836,24.1209,80900.0
2011-04-19 10:00:00,32.4,32.4,32.24,32.34,64800.0,24.1209,24.1209,24.0017,24.0762,64800.0
2011-04-19 10:05:00,32.34,32.35,32.3,32.33,19400.0,24.0762,24.0836,24.0464,24.0687,19400.0
2011-04-19 10:10:00,32.33,32.34,32.17,32.19,33800.0,24.0687,24.0762,23.9496,23.9645,33800.0
2011-04-19 10:15:00,32.2,32.47,32.17,32.33,58800.0,23.972,24.173,23.9496,24.0687,58800.0
2011-04-19 10:20:00,32.35,32.49,32.31,32.38,44200.0,24.0836,24.1879,24.0539,24.106,44200.0
2011-04-19 10:25:00,32.37,32.38,32.27,32.27,35400.0,24.0985,24.106,24.0241,24.0241,35400.0
2011-04-19 10:30:00,32.27,32.43,32.27,32.43,14700.0,24.0241,24.1432,24.0241,24.1432,14700.0
2011-04-19 10:35:00,32.43,32.43,32.29,32.29,22300.0,24.1432,24.1432,24.039,24.039,22300.0
2011-04-19 10:40:00,32.29,32.34,32.28,32.31,26100.0,24.039,24.0762,24.0315,24.0539,26100.0
2011-04-19 10:45:00,32.31,32.45,32.26,32.32,22100.0,24.0539,24.1581,24.0166,24.0613,22100.0
2011-04-19 10:50:00,32.31,32.37,32.3,32.3,16500.0,24.0539,24.0985,24.0464,24.0464,16500.0
2011-04-19 10:55:00,32.3,32.4,32.29,32.31,20300.0,24.0464,24.1209,24.039,24.0539,20300.0
2011-04-19 11:00:00,32.31,32.37,32.3,32.35,13500.0,24.0539,24.0985,24.0464,24.0836,13500.0
2011-04-19 11:05:00,32.35,32.4,32.34,32.37,12700.0,24.0836,24.1209,24.0762,24.0985,12700.0
2011-04-19 11:10:00,32.35,32.38,32.25,32.25,98500.0,24.0836,24.106,24.0092,24.0092,98500.0
2011-04-19 11:15:00,32.25,32.32,32.21,32.29,36000.0,24.0092,24.0613,23.9794,24.039,36000.0
2011-04-19 11:20:00,32.3,32.32,32.25,32.26,87400.0,24.0464,24.0613,24.0092,24.0166,87400.0
2011-04-19 11:25:00,32.25,32.27,32.2,32.2,36800.0,24.0092,24.0241,23.972,23.972,36800.0
2011-04-19 11:30:00,32.21,32.22,32.15,32.22,41400.0,23.9794,23.9868,23.9347,23.9868,41400.0
2011-04-19 11:35:00,32.22,32.22,32.1,32.12,32200.0,23.9868,23.9868,23.8975,23.9124,32200.0
2011-04-19 11:40:00,32.13,32.28,32.12,32.18,15700.0,23.9198,24.0315,23.9124,23.9571,15700.0
2011-04-19 11:45:00,32.18,32.2,32.13,32.17,9700.0,23.9571,23.972,23.9198,23.9496,9700.0
2011-04-19 11:50:00,32.18,32.2,32.17,32.17,18000.0,23.9571,23.972,23.9496,23.9496,18000.0
2011-04-19 11:55:00,32.17,32.2,32.11,32.13,10000.0,23.9496,23.972,23.905,23.9198,10000.0
2011-04-19 12:00:00,32.14,32.16,32.1,32.1,14800.0,23.9273,23.9422,23.8975,23.8975,14800.0
2011-04-19 12:05:00,32.1,32.11,32.01,32.01,45300.0,23.8975,23.905,23.8305,23.8305,45300.0
2011-04-19 12:10:00,32.01,32.19,32.01,32.01,96100.0,23.8305,23.9645,23.8305,23.8305,96100.0
2011-04-19 12:15:00,32.01,32.02,31.88,31.95,35000.0,23.8305,23.838,23.7337,23.7858,35000.0
2011-04-19 12:20:00,31.95,32.07,31.92,32.07,27600.0,23.7858,23.8752,23.7635,23.8752,27600.0
2011-04-19 12:25:00,32.07,32.08,31.92,31.94,35700.0,23.8752,23.8826,23.7635,23.7784,35700.0
2011-04-19 12:30:00,31.94,31.94,31.8,31.88,27200.0,23.7784,23.7784,23.6742,23.7337,27200.0
2011-04-19 12:35:00,31.88,31.96,31.8,31.89,55200.0,23.7337,23.7933,23.6742,23.7412,55200.0
2011-04-19 12:40:00,31.91,31.98,31.91,31.93,185500.0,23.7561,23.8082,23.7561,23.771,185500.0
2011-04-19 12:45:00,31.94,32.06,31.94,32.06,57200.0,23.7784,23.8677,23.7784,23.8677,57200.0
2011-04-19 12:50:00,32.07,32.17,32.07,32.16,25800.0,23.8752,23.9496,23.8752,23.9422,25800.0
2011-04-19 12:55:00,32.16,32.25,32.16,32.25,79100.0,23.9422,24.0092,23.9422,24.0092,79100.0
2011-04-19 13:00:00,32.24,32.25,32.13,32.14,33000.0,24.0017,24.0092,23.9198,23.9273,33000.0
2011-04-19 13:05:00,32.13,32.15,32.06,32.13,23500.0,23.9198,23.9347,23.8677,23.9198,23500.0
2011-04-19 13:10:00,32.12,32.14,32.09,32.12,10800.0,23.9124,23.9273,23.8901,23.9124,10800.0
2011-04-19 13:15:00,32.12,32.19,32.12,32.15,43500.0,23.9124,23.9645,23.9124,23.9347,43500.0
2011-04-19 13:20:00,32.14,32.23,32.13,32.22,13000.0,23.9273,23.9943,23.9198,23.9868,13000.0
2011-04-19 13:25:00,32.19,32.24,32.19,32.22,15100.0,23.9645,24.0017,23.9645,23.9868,15100.0
2011-04-19 13:30:00,32.22,32.24,32.15,32.18,9200.0,23.9868,24.0017,23.9347,23.9571,9200.0
2011-04-19 13:35:00,32.16,32.19,32.1,32.15,40800.0,23.9422,23.9645,23.8975,23.9347,40800.0
2011-04-19 13:40:00,32.15,32.17,32.14,32.14,23500.0,23.9347,23.9496,23.9273,23.9273,23500.0
2011-04-19 13:45:00,32.15,32.15,32.13,32.15,13200.0,23.9347,23.9347,23.9198,23.9347,13200.0
2011-04-19 13:50:00,32.18,32.18,32.13,32.14,19500.0,23.9571,23.9571,23.9198,23.9273,19500.0
2011-04-19 13:55:00,32.14,32.14,32.1,32.1,20500.0,23.9273,23.9273,23.8975,23.8975,20500.0
2011-04-19 14:00:00,32.1,32.11,32.1,32.1,18100.0,23.8975,23.905,23.8975,23.8975,18100.0
2011-04-19 14:05:00,32.1,32.11,32.1,32.1,8500.0,23.8975,23.905,23.8975,23.8975,8500.0
2011-04-19 14:10:00,32.1,32.11,32.02,32.02,28300.0,23.8975,23.905,23.838,23.838,28300.0
2011-04-19 14:15:00,32.02,32.03,32.0,32.02,22300.0,23.838,23.8454,23.8231,23.838,22300.0
2011-04-19 14:20:00,32.02,32.18,32.01,32.14,61900.0,23.838,23.9571,23.8305,23.9273,61900.0
2011-04-19 14:25:00,32.14,32.15,32.08,32.09,41900.0,23.9273,23.9347,23.8826,23.8901,41900.0
2011-04-19 14:30:00,32.1,32.1,32.04,32.04,55200.0,23.8975,23.8975,23.8528,23.8528,55200.0
2011-04-19 14:35:00,32.04,32.05,32.02,32.03,17100.0,23.8528,23.8603,23.838,23.8454,17100.0
2011-04-19 14:40:00,32.02,32.02,32.0,32.01,27600.0,23.838,23.838,23.8231,23.8305,27600.0
2011-04-19 14:45:00,32.01,32.01,32.0,32.0,12400.0,23.8305,23.8305,23.8231,23.8231,12400.0
2011-04-19 14:50:00,32.0,32.11,32.0,32.01,33700.0,23.8231,23.905,23.8231,23.8305,33700.0
2011-04-19 14:55:00,32.0,32.02,32.0,32.0,13200.0,23.8231,23.838,23.8231,23.8231,13200.0
2011-04-19 15:00:00,32.0,32.02,32.0,32.01,20600.0,23.8231,23.838,23.8231,23.8305,20600.0
2011-04-19 15:05:00,32.01,32.02,32.0,32.01,15500.0,23.8305,23.838,23.8231,23.8305,15500.0
2011-04-19 15:10:00,32.0,32.01,31.94,31.95,67700.0,23.8231,23.8305,23.7784,23.7858,67700.0
2011-04-19 15:15:00,31.95,32.01,31.93,31.98,72000.0,23.7858,23.8305,23.771,23.8082,72000.0
2011-04-19 15:20:00,31.98,32.01,31.97,32.01,20100.0,23.8082,23.8305,23.8007,23.8305,20100.0
2011-04-19 15:25:00,32.0,32.01,31.99,32.0,31300.0,23.8231,23.8305,23.8156,23.8231,31300.0
2011-04-19 15:30:00,32.0,32.01,31.99,32.0,26800.0,23.8231,23.8305,23.8156,23.8231,26800.0
2011-04-19 15:35:00,32.0,32.07,31.92,31.92,45000.0,23.8231,23.8752,23.7635,23.7635,45000.0
2011-04-19 15:40:00,31.94,31.94,31.77,31.77,46100.0,23.7784,23.7784,23.6518,23.6518,46100.0
2011-04-19 15:45:00,31.79,31.89,31.73,31.76,197200.0,23.6667,23.7412,23.6221,23.6444,197200.0
2011-04-19 15:50:00,31.76,31.85,31.75,31.75,174000.0,23.6444,23.7114,23.6369,23.6369,174000.0
2011-04-19 15:55:00,31.75,31.81,31.66,31.75,215600.0,23.6369,23.6816,23.5699,23.6369,215600.0
2011-04-20 09:30:00,32.0,32.19,31.85,31.86,33500.0,23.8231,23.9645,23.7114,23.7188,33500.0
2011-04-20 09:35:00,31.85,31.94,31.85,31.9,55400.0,23.7114,23.7784,23.7114,23.7486,55400.0
2011-04-20 09:40:00,31.91,32.0,31.86,31.86,28900.0,23.7561,23.8231,23.7188,23.7188,28900.0
2011-04-20 09:45:00,31.86,31.9,31.6,31.66,27400.0,23.7188,23.7486,23.5253,23.5699,27400.0
2011-04-20 09:50:00,31.65,31.7,31.32,31.34,169900.0,23.5625,23.5997,23.3168,23.3317,169900.0
2011-04-20 09:55:00,31.38,31.42,31.23,31.42,236400.0,23.3615,23.3913,23.2498,23.3913,236400.0
2011-04-20 10:00:00,31.4,31.41,31.29,31.36,51000.0,23.3764,23.3838,23.2945,23.3466,51000.0
2011-04-20 10:05:00,31.35,31.45,31.31,31.38,62300.0,23.3392,23.4136,23.3094,23.3615,62300.0
2011-04-20 10:10:00,31.39,31.59,31.38,31.56,90900.0,23.3689,23.5178,23.3615,23.4955,90900.0
2011-04-20 10:15:00,31.56,31.73,31.55,31.61,101800.0,23.4955,23.6221,23.4881,23.5327,101800.0
2011-04-20 10:20:00,31.63,31.77,31.62,31.71,60500.0,23.5476,23.6518,23.5402,23.6072,60500.0
2011-04-20 10:25:00,31.71,31.75,31.6,31.63,36900.0,23.6072,23.6369,23.5253,23.5476,36900.0
2011-04-20 10:30:00,31.63,31.64,31.5,31.5,71600.0,23.5476,23.5551,23.4508,23.4508,71600.0
2011-04-20 10:35:00,31.5,31.53,31.5,31.53,57600.0,23.4508,23.4732,23.4508,23.4732,57600.0
2011-04-20 10:40:00,31.53,31.62,31.51,31.51,67000.0,23.4732,23.5402,23.4583,23.4583,67000.0
2011-04-20 10:45:00,31.5,31.52,31.35,31.39,60900.0,23.4508,23.4657,23.3392,23.3689,60900.0
2011-04-20 10:50:00,31.39,31.44,31.38,31.41,64800.0,23.3689,23.4062,23.3615,23.3838,64800.0
2011-04-20 10:55:00,31.42,31.45,31.39,31.45,44100.0,23.3913,23.4136,23.3689,23.4136,44100.0
2011-04-20 11:00:00,31.45,31.46,31.39,31.43,23400.0,23.4136,23.4211,23.3689,23.3987,23400.0
2011-04-20 11:05:00,31.44,31.54,31.43,31.54,60400.0,23.4062,23.4806,23.3987,23.4806,60400.0
2011-04-20 11:10:00,31.55,31.57,31.43,31.45,39700.0,23.4881,23.5029,23.3987,23.4136,39700.0
2011-04-20 11:15:00,31.45,31.45,31.32,31.32,21400.0,23.4136,23.4136,23.3168,23.3168,21400.0
2011-04-20 11:20:00,31.31,31.33,31.15,31.18,224500.0,23.3094,23.3243,23.1903,23.2126,224500.0
2011-04-20 11:25:00,31.17,31.41,31.16,31.32,162300.0,23.2052,23.3838,23.1977,23.3168,162300.0
2011-04-20 11:30:00,31.32,31.33,31.22,31.28,72200.0,23.3168,23.3243,23.2424,23.287,72200.0
2011-04-20 11:35:00,31.27,31.3,31.25,31.26,28700.0,23.2796,23.3019,23.2647,23.2722,28700.0
2011-04-20 11:40:00,31.26,31.27,31.24,31.25,33400.0,23.2722,23.2796,23.2573,23.2647,33400.0
2011-04-20 11:45:00,31.26,31.31,31.24,31.3,63200.0,23.2722,23.3094,23.2573,23.3019,63200.0
2011-04-20 11:50:00,31.3,31.36,31.3,31.34,21900.0,23.3019,23.3466,23.3019,23.3317,21900.0
2011-04-20 11:55:00,31.35,31.39,31.35,31.37,43400.0,23.3392,23.3689,23.3392,23.354,43400.0
2011-04-20 12:00:00,31.39,31.4,31.37,31.38,12700.0,23.3689,23.3764,23.354,23.3615,12700.0
2011-04-20 12:05:00,31.38,31.47,31.36,31.45,38900.0,23.3615,23.4285,23.3466,23.4136,38900.0
2011-04-20 12:10:00,31.45,31.52,31.45,31.5,33800.0,23.4136,23.4657,23.4136,23.4508,33800.0
2011-04-20 12:15:00,31.5,31.5,31.37,31.48,15300.0,23.4508,23.4508,23.354,23.4359,15300.0
2011-04-20 12:20:00,31.44,31.48,31.35,31.38,16500.0,23.4062,23.4359,23.3392,23.3615,16500.0
2011-04-20 12:25:00,31.38,31.43,31.36,31.43,12400.0,23.3615,23.3987,23.3466,23.3987,12400.0
2011-04-20 12:30:00,31.42,31.43,31.37,31.41,18800.0,23.3913,23.3987,23.354,23.3838,18800.0
2011-04-20 12:35:00,31.42,31.54,31.41,31.5,61200.0,23.3913,23.4806,23.3838,23.4508,61200.0
2011-04-20 12:40:00,31.49,31.5,31.42,31.43,21400.0,23.4434,23.4508,23.3913,23.3987,21400.0
2011-04-20 12:45:00,31.42,31.44,31.4,31.43,66600.0,23.3913,23.4062,23.3764,23.3987,66600.0
2011-04-20 12:50:00,31.44,31.49,31.43,31.48,13800.0,23.4062,23.4434,23.3987,23.4359,13800.0
2011-04-20 12:55:00,31.49,31.49,31.45,31.45,15300.0,23.4434,23.4434,23.4136,23.4136,15300.0
2011-04-20 13:00:00,31.47,31.47,31.43,31.44,10100.0,23.4285,23.4285,23.3987,23.4062,10100.0
2011-04-20 13:05:00,31.45,31.48,31.44,31.46,14100.0,23.4136,23.4359,23.4062,23.4211,14100.0
2011-04-20 13:10:00,31.46,31.5,31.43,31.49,16800.0,23.4211,23.4508,23.3987,23.4434,16800.0
2011-04-20 13:15:00,31.48,31.49,31.47,31.48,20700.0,23.4359,23.4434,23.4285,23.4359,20700.0
2011-04-20 13:20:00,31.48,31.49,31.47,31.49,5900.0,23.4359,23.4434,23.4285,23.4434,5900.0
2011-04-20 13:25:00,31.49,31.49,31.47,31.49,8000.0,23.4434,23.4434,23.4285,23.4434,8000.0
2011-04-20 13:30:00,31.49,31.5,31.47,31.49,16500.0,23.4434,23.4508,23.4285,23.4434,16500.0
2011-04-20 13:35:00,31.49,31.5,31.49,31.5,24200.0,23.4434,23.4508,23.4434,23.4508,24200.0
2011-04-20 13:40:00,31.5,31.5,31.49,31.5,7800.0,23.4508,23.4508,23.4434,23.4508,7800.0
2011-04-20 13:45:00,31.5,31.5,31.49,31.5,6400.0,23.4508,23.4508,23.4434,23.4508,6400.0
2011-04-20 13:50:00,31.49,31.63,31.49,31.63,29500.0,23.4434,23.5476,23.4434,23.5476,29500.0
2011-04-20 13:55:00,31.63,31.7,31.6,31.7,47800.0,23.5476,23.5997,23.5253,23.5997,47800.0
2011-04-20 14:00:00,31.69,31.72,31.57,31.6,29500.0,23.5923,23.6146,23.5029,23.5253,29500.0
2011-04-20 14:05:00,31.6,31.66,31.6,31.65,18400.0,23.5253,23.5699,23.5253,23.5625,18400.0
2011-04-20 14:10:00,31.65,31.65,31.6,31.64,13100.0,23.5625,23.5625,23.5253,23.5551,13100.0
2011-04-20 14:15:00,31.64,31.65,31.63,31.65,8500.0,23.5551,23.5625,23.5476,23.5625,8500.0
2011-04-20 14:20:00,31.65,31.7,31.65,31.7,16700.0,23.5625,23.5997,23.5625,23.5997,16700.0
2011-04-20 14:25:00,31.7,31.77,31.69,31.7,17300.0,23.5997,23.6518,23.5923,23.5997,17300.0
2011-04-20 14:30:00,31.7,31.71,31.68,31.68,12900.0,23.5997,23.6072,23.5848,23.5848,12900.0
2011-04-20 14:35:00,31.68,31.74,31.67,31.74,13000.0,23.5848,23.6295,23.5774,23.6295,13000.0
2011-04-20 14:40:00,31.73,31.74,31.7,31.71,7900.0,23.6221,23.6295,23.5997,23.6072,7900.0
2011-04-20 14:45:00,31.71,31.74,31.7,31.74,13300.0,23.6072,23.6295,23.5997,23.6295,13300.0
2011-04-20 14:50:00,31.73,31.74,31.71,31.71,13300.0,23.6221,23.6295,23.6072,23.6072,13300.0
2011-04-20 14:55:00,31.7,31.7,31.69,31.7,20300.0,23.5997,23.5997,23.5923,23.5997,20300.0
2011-04-20 15:00:00,31.7,31.7,31.69,31.7,7900.0,23.5997,23.5997,23.5923,23.5997,7900.0
2011-04-20 15:05:00,31.7,31.74,31.7,31.74,14200.0,23.5997,23.6295,23.5997,23.6295,14200.0
2011-04-20 15:10:00,31.74,31.75,31.73,31.74,15700.0,23.6295,23.6369,23.6221,23.6295,15700.0
2011-04-20 15:15:00,31.74,31.89,31.74,31.87,121200.0,23.6295,23.7412,23.6295,23.7263,121200.0
2011-04-20 15:20:00,31.88,31.91,31.81,31.81,71500.0,23.7337,23.7561,23.6816,23.6816,71500.0
2011-04-20 15:25:00,31.81,31.81,31.55,31.55,54600.0,23.6816,23.6816,23.4881,23.4881,54600.0
2011-04-20 15:30:00,31.58,31.76,31.55,31.67,74200.0,23.5104,23.6444,23.4881,23.5774,74200.0
2011-04-20 15:35:00,31.68,31.69,31.65,31.69,36700.0,23.5848,23.5923,23.5625,23.5923,36700.0
2011-04-20 15:40:00,31.69,31.7,31.59,31.59,40600.0,23.5923,23.5997,23.5178,23.5178,40600.0
2011-04-20 15:45:00,31.59,31.59,31.48,31.58,157500.0,23.5178,23.5178,23.4359,23.5104,157500.0
2011-04-20 15:50:00,31.57,31.67,31.45,31.57,100500.0,23.5029,23.5774,23.4136,23.5029,100500.0
2011-04-20 15:55:00,31.57,31.67,31.52,31.62,220900.0,23.5029,23.5774,23.4657,23.5402,220900.0
2011-04-21 09:30:00,31.81,31.88,31.81,31.88,6700.0,23.6816,23.7337,23.6816,23.7337,6700.0
2011-04-21 09:35:00,31.84,31.94,31.72,31.93,8300.0,23.7039,23.7784,23.6146,23.771,8300.0
2011-04-21 09:40:00,31.91,31.98,31.85,31.89,39300.0,23.7561,23.8082,23.7114,23.7412,39300.0
2011-04-21 09:45:00,31.89,31.9,31.85,31.9,14000.0,23.7412,23.7486,23.7114,23.7486,14000.0
2011-04-21 09:50:00,31.89,31.9,31.85,31.87,28900.0,23.7412,23.7486,23.7114,23.7263,28900.0
2011-04-21 09:55:00,31.88,31.9,31.77,31.84,19800.0,23.7337,23.7486,23.6518,23.7039,19800.0
2011-04-21 10:00:00,31.79,31.79,31.69,31.75,4900.0,23.6667,23.6667,23.5923,23.6369,4900.0
2011-04-21 10:05:00,31.74,31.79,31.72,31.73,39900.0,23.6295,23.6667,23.6146,23.6221,39900.0
2011-04-21 10:10:00,31.74,31.78,31.73,31.74,3600.0,23.6295,23.6593,23.6221,23.6295,3600.0
2011-04-21 10:15:00,31.75,31.82,31.74,31.79,11200.0,23.6369,23.6891,23.6295,23.6667,11200.0
2011-04-21 10:20:00,31.77,31.86,31.76,31.84,14900.0,23.6518,23.7188,23.6444,23.7039,14900.0
2011-04-21 10:25:00,31.83,31.87,31.79,31.85,26800.0,23.6965,23.7263,23.6667,23.7114,26800.0
2011-04-21 10:30:00,31.85,31.86,31.8,31.8,9300.0,23.7114,23.7188,23.6742,23.6742,9300.0
2011-04-21 10:35:00,31.82,31.82,31.75,31.81,110100.0,23.6891,23.6891,23.6369,23.6816,110100.0
2011-04-21 10:40:00,31.81,31.81,31.78,31.8,11500.0,23.6816,23.6816,23.6593,23.6742,11500.0
2011-04-21 10:45:00,31.78,31.8,31.78,31.8,10600.0,23.6593,23.6742,23.6593,23.6742,10600.0
2011-04-21 10:50:00,31.79,31.8,31.78,31.79,21800.0,23.6667,23.6742,23.6593,23.6667,21800.0
2011-04-21 10:55:00,31.79,31.8,31.77,31.78,26000.0,23.6667,23.6742,23.6518,23.6593,26000.0
2011-04-21 11:00:00,31.79,31.8,31.78,31.79,48800.0,23.6667,23.6742,23.6593,23.6667,48800.0
2011-04-21 11:05:00,31.79,31.8,31.79,31.79,6700.0,23.6667,23.6742,23.6667,23.6667,6700.0
2011-04-21 11:10:00,31.8,31.8,31.76,31.77,23800.0,23.6742,23.6742,23.6444,23.6518,23800.0
2011-04-21 11:15:00,31.79,31.8,31.78,31.8,15700.0,23.6667,23.6742,23.6593,23.6742,15700.0
2011-04-21 11:20:00,31.8,31.8,31.77,31.77,9800.0,23.6742,23.6742,23.6518,23.6518,9800.0
2011-04-21 11:25:00,31.77,31.79,31.75,31.79,34700.0,23.6518,23.6667,23.6369,23.6667,34700.0
2011-04-21 11:30:00,31.79,31.8,31.78,31.8,18700.0,23.6667,23.6742,23.6593,23.6742,18700.0
2011-04-21 11:35:00,31.79,31.8,31.79,31.8,10200.0,23.6667,23.6742,23.6667,23.6742,10200.0
2011-04-21 11:40:00,31.8,31.8,31.79,31.8,9700.0,23.6742,23.6742,23.6667,23.6742,9700.0
2011-04-21 11:45:00,31.8,31.8,31.76,31.76,3100.0,23.6742,23.6742,23.6444,23.6444,3100.0
2011-04-21 11:50:00,31.76,31.79,31.7,31.79,74000.0,23.6444,23.6667,23.5997,23.6667,74000.0
2011-04-21 11:55:00,31.79,31.84,31.78,31.84,5700.0,23.6667,23.7039,23.6593,23.7039,5700.0
2011-04-21 12:00:00,31.84,31.86,31.81,31.83,8400.0,23.7039,23.7188,23.6816,23.6965,8400.0
2011-04-21 12:05:00,31.82,31.82,31.77,31.8,4600.0,23.6891,23.6891,23.6518,23.6742,4600.0
2011-04-21 12:10:00,31.8,31.81,31.79,31.8,40300.0,23.6742,23.6816,23.6667,23.6742,40300.0
2011-04-21 12:15:00,31.8,31.81,31.8,31.8,4400.0,23.6742,23.6816,23.6742,23.6742,4400.0
2011-04-21 12:20:00,31.79,31.89,31.78,31.87,107600.0,23.6667,23.7412,23.6593,23.7263,107600.0
2011-04-21 12:25:00,31.87,31.88,31.84,31.85,7200.0,23.7263,23.7337,23.7039,23.7114,7200.0
2011-04-21 12:30:00,31.85,31.9,31.85,31.9,6300.0,23.7114,23.7486,23.7114,23.7486,6300.0
2011-04-21 12:35:00,31.91,31.94,31.91,31.92,2800.0,23.7561,23.7784,23.7561,23.7635,2800.0
2011-04-21 12:40:00,31.92,31.92,31.91,31.91,10300.0,23.7635,23.7635,23.7561,23.7561,10300.0
2011-04-21 12:45:00,31.92,31.93,31.86,31.88,47100.0,23.7635,23.771,23.7188,23.7337,47100.0
2011-04-21 12:50:00,31.88,31.88,31.83,31.83,29100.0,23.7337,23.7337,23.6965,23.6965,29100.0
2011-04-21 12:55:00,31.83,31.84,31.8,31.81,6700.0,23.6965,23.7039,23.6742,23.6816,6700.0
2011-04-21 13:00:00,31.8,31.81,31.76,31.8,8900.0,23.6742,23.6816,23.6444,23.6742,8900.0
2011-04-21 13:05:00,31.8,31.8,31.79,31.8,1800.0,23.6742,23.6742,23.6667,23.6742,1800.0
2011-04-21 13:10:00,31.8,31.83,31.8,31.8,61900.0,23.6742,23.6965,23.6742,23.6742,61900.0
2011-04-21 13:15:00,31.8,31.81,31.8,31.8,11600.0,23.6742,23.6816,23.6742,23.6742,11600.0
2011-04-21 13:20:00,31.79,31.79,31.71,31.73,14800.0,23.6667,23.6667,23.6072,23.6221,14800.0
2011-04-21 13:25:00,31.75,31.75,31.7,31.73,5900.0,23.6369,23.6369,23.5997,23.6221,5900.0
2011-04-21 13:30:00,31.73,31.73,31.7,31.7,4100.0,23.6221,23.6221,23.5997,23.5997,4100.0
2011-04-21 13:35:00,31.71,31.71,31.7,31.7,2200.0,23.6072,23.6072,23.5997,23.5997,2200.0
2011-04-21 13:40:00,31.7,31.71,31.62,31.62,6100.0,23.5997,23.6072,23.5402,23.5402,6100.0
2011-04-21 13:45:00,31.6,31.67,31.57,31.6,14300.0,23.5253,23.5774,23.5029,23.5253,14300.0
2011-04-21 13:50:00,31.58,31.59,31.57,31.57,1400.0,23.5104,23.5178,23.5029,23.5029,1400.0
2011-04-21 13:55:00,31.57,31.59,31.51,31.51,10100.0,23.5029,23.5178,23.4583,23.4583,10100.0
2011-04-21 14:00:00,31.54,31.54,31.45,31.47,16400.0,23.4806,23.4806,23.4136,23.4285,16400.0
2011-04-21 14:05:00,31.47,31.55,31.37,31.55,13100.0,23.4285,23.4881,23.354,23.4881,13100.0
2011-04-21 14:10:00,31.54,31.55,31.45,31.47,8600.0,23.4806,23.4881,23.4136,23.4285,8600.0
2011-04-21 14:15:00,31.44,31.5,31.43,31.5,6400.0,23.4062,23.4508,23.3987,23.4508,6400.0
2011-04-21 14:20:00,31.5,31.53,31.47,31.52,5300.0,23.4508,23.4732,23.4285,23.4657,5300.0
2011-04-21 14:25:00,31.51,31.52,31.4,31.45,9300.0,23.4583,23.4657,23.3764,23.4136,9300.0
2011-04-21 14:30:00,31.44,31.44,31.35,31.35,5100.0,23.4062,23.4062,23.3392,23.3392,5100.0
2011-04-21 14:35:00,31.35,31.45,31.35,31.41,18400.0,23.3392,23.4136,23.3392,23.3838,18400.0
2011-04-21 14:40:00,31.43,31.44,31.42,31.44,3800.0,23.3987,23.4062,23.3913,23.4062,3800.0
2011-04-21 14:45:00,31.44,31.44,31.39,31.39,7600.0,23.4062,23.4062,23.3689,23.3689,7600.0
2011-04-21 14:50:00,31.4,31.4,31.35,31.35,5900.0,23.3764,23.3764,23.3392,23.3392,5900.0
2011-04-21 14:55:00,31.35,31.36,31.27,31.27,18000.0,23.3392,23.3466,23.2796,23.2796,18000.0
2011-04-21 15:00:00,31.31,31.38,31.31,31.36,6600.0,23.3094,23.3615,23.3094,23.3466,6600.0
2011-04-21 15:05:00,31.35,31.36,31.28,31.3,8500.0,23.3392,23.3466,23.287,23.3019,8500.0
2011-04-21 15:10:00,31.3,31.31,31.28,31.31,6300.0,23.3019,23.3094,23.287,23.3094,6300.0
2011-04-21 15:15:00,31.31,31.37,31.28,31.33,13300.0,23.3094,23.354,23.287,23.3243,13300.0
2011-04-21 15:20:00,31.31,31.32,31.27,31.3,35700.0,23.3094,23.3168,23.2796,23.3019,35700.0
2011-04-21 15:25:00,31.35,31.35,31.3,31.33,13400.0,23.3392,23.3392,23.3019,23.3243,13400.0
2011-04-21 15:30:00,31.33,31.35,31.3,31.35,9400.0,23.3243,23.3392,23.3019,23.3392,9400.0
2011-04-21 15:35:00,31.33,31.38,31.33,31.34,15400.0,23.3243,23.3615,23.3243,23.3317,15400.0
2011-04-21 15:40:00,31.34,31.35,31.3,31.31,13100.0,23.3317,23.3392,23.3019,23.3094,13100.0
2011-04-21 15:45:00,31.3,31.35,31.3,31.33,30900.0,23.3019,23.3392,23.3019,23.3243,30900.0
2011-04-21 15:50:00,31.33,31.39,31.33,31.38,23500.0,23.3243,23.3689,23.3243,23.3615,23500.0
2011-04-21 15:55:00,31.38,31.44,31.35,31.37,40200.0,23.3615,23.4062,23.3392,23.354,40200.0
2011-04-25 09:30:00,31.56,31.6,31.35,31.35,34500.0,23.4955,23.5253,23.3392,23.3392,34500.0
2011-04-25 09:35:00,31.35,31.35,31.26,31.32,5100.0,23.3392,23.3392,23.2722,23.3168,5100.0
2011-04-25 09:40:00,31.32,31.33,31.26,31.26,6600.0,23.3168,23.3243,23.2722,23.2722,6600.0
2011-04-25 09:45:00,31.27,31.29,31.15,31.23,20000.0,23.2796,23.2945,23.1903,23.2498,20000.0
2011-04-25 09:50:00,31.21,31.28,31.15,31.17,42200.0,23.2349,23.287,23.1903,23.2052,42200.0
2011-04-25 09:55:00,31.17,31.37,31.16,31.35,7600.0,23.2052,23.354,23.1977,23.3392,7600.0
2011-04-25 10:00:00,31.34,31.37,31.22,31.31,8800.0,23.3317,23.354,23.2424,23.3094,8800.0
2011-04-25 10:05:00,31.31,31.35,31.3,31.32,3800.0,23.3094,23.3392,23.3019,23.3168,3800.0
2011-04-25 10:10:00,31.33,31.33,31.28,31.28,14000.0,23.3243,23.3243,23.287,23.287,14000.0
2011-04-25 10:15:00,31.27,31.28,31.18,31.25,22300.0,23.2796,23.287,23.2126,23.2647,22300.0
2011-04-25 10:20:00,31.25,31.29,31.17,31.27,16600.0,23.2647,23.2945,23.2052,23.2796,16600.0
2011-04-25 10:25:00,31.27,31.31,31.15,31.31,47200.0,23.2796,23.3094,23.1903,23.3094,47200.0
2011-04-25 10:30:00,31.27,31.27,31.25,31.26,3000.0,23.2796,23.2796,23.2647,23.2722,3000.0
2011-04-25 10:35:00,31.26,31.3,31.26,31.27,600.0,23.2722,23.3019,23.2722,23.2796,600.0
2011-04-25 10:40:00,31.29,31.29,31.17,31.23,32900.0,23.2945,23.2945,23.2052,23.2498,32900.0
2011-04-25 10:45:00,31.2,31.2,31.1,31.13,10400.0,23.2275,23.2275,23.153,23.1754,10400.0
2011-04-25 10:50:00,31.13,31.17,31.13,31.13,2500.0,23.1754,23.2052,23.1754,23.1754,2500.0
2011-04-25 10:55:00,31.14,31.19,31.14,31.17,2700.0,23.1828,23.22,23.1828,23.2052,2700.0
2011-04-25 11:00:00,31.18,31.19,31.13,31.19,7000.0,23.2126,23.22,23.1754,23.22,7000.0
2011-04-25 11:05:00,31.18,31.23,31.17,31.22,4000.0,23.2126,23.2498,23.2052,23.2424,4000.0
2011-04-25 11:10:00,31.23,31.26,31.17,31.2,5500.0,23.2498,23.2722,23.2052,23.2275,5500.0
2011-04-25 11:15:00,31.18,31.2,31.17,31.17,800.0,23.2126,23.2275,23.2052,23.2052,800.0
2011-04-25 11:20:00,31.17,31.19,31.15,31.17,2600.0,23.2052,23.22,23.1903,23.2052,2600.0
2011-04-25 11:25:00,31.17,31.17,31.15,31.16,1800.0,23.2052,23.2052,23.1903,23.1977,1800.0
2011-04-25 11:30:00,31.17,31.17,31.15,31.17,2400.0,23.2052,23.2052,23.1903,23.2052,2400.0
2011-04-25 11:35:00,31.17,31.25,31.17,31.25,4400.0,23.2052,23.2647,23.2052,23.2647,4400.0
2011-04-25 11:40:00,31.24,31.24,31.21,31.21,3200.0,23.2573,23.2573,23.2349,23.2349,3200.0
2011-04-25 11:45:00,31.21,31.21,31.2,31.21,1400.0,23.2349,23.2349,23.2275,23.2349,1400.0
2011-04-25 11:50:00,31.21,31.28,31.19,31.25,12900.0,23.2349,23.287,23.22,23.2647,12900.0
2011-04-25 11:55:00,31.25,31.28,31.24,31.27,2700.0,23.2647,23.287,23.2573,23.2796,2700.0
2011-04-25 12:00:00,31.27,31.3,31.26,31.26,10400.0,23.2796,23.3019,23.2722,23.2722,10400.0
2011-04-25 12:05:00,31.25,31.25,31.21,31.23,8200.0,23.2647,23.2647,23.2349,23.2498,8200.0
2011-04-25 12:10:00,31.22,31.26,31.22,31.24,900.0,23.2424,23.2722,23.2424,23.2573,900.0
2011-04-25 12:15:00,31.22,31.25,31.22,31.24,2100.0,23.2424,23.2647,23.2424,23.2573,2100.0
2011-04-25 12:20:00,31.25,31.34,31.24,31.3,3200.0,23.2647,23.3317,23.2573,23.3019,3200.0
2011-04-25 12:25:00,31.3,31.32,31.3,31.3,1100.0,23.3019,23.3168,23.3019,23.3019,1100.0
2011-04-25 12:30:00,31.3,31.33,31.29,31.29,1200.0,23.3019,23.3243,23.2945,23.2945,1200.0
2011-04-25 12:35:00,31.3,31.3,31.28,31.28,800.0,23.3019,23.3019,23.287,23.287,800.0
2011-04-25 12:40:00,31.29,31.3,31.29,31.3,1200.0,23.2945,23.3019,23.2945,23.3019,1200.0
2011-04-25 12:45:00,31.27,31.3,31.27,31.29,2200.0,23.2796,23.3019,23.2796,23.2945,2200.0
2011-04-25 12:50:00,31.3,31.34,31.3,31.34,2100.0,23.3019,23.3317,23.3019,23.3317,2100.0
2011-04-25 12:55:00,31.34,31.35,31.33,31.35,3000.0,23.3317,23.3392,23.3243,23.3392,3000.0
2011-04-25 13:00:00,31.34,31.35,31.33,31.35,14500.0,23.3317,23.3392,23.3243,23.3392,14500.0
2011-04-25 13:05:00,31.35,31.37,31.35,31.35,8400.0,23.3392,23.354,23.3392,23.3392,8400.0
2011-04-25 13:10:00,31.35,31.35,31.34,31.35,4100.0,23.3392,23.3392,23.3317,23.3392,4100.0
2011-04-25 13:15:00,31.35,31.35,31.32,31.32,3000.0,23.3392,23.3392,23.3168,23.3168,3000.0
2011-04-25 13:20:00,31.33,31.35,31.26,31.26,10900.0,23.3243,23.3392,23.2722,23.2722,10900.0
2011-04-25 13:25:00,31.26,31.29,31.22,31.29,17100.0,23.2722,23.2945,23.2424,23.2945,17100.0
2011-04-25 13:30:00,31.29,31.31,31.22,31.25,7500.0,23.2945,23.3094,23.2424,23.2647,7500.0
2011-04-25 13:35:00,31.25,31.26,31.24,31.25,11200.0,23.2647,23.2722,23.2573,23.2647,11200.0
2011-04-25 13:40:00,31.25,31.34,31.25,31.32,2400.0,23.2647,23.3317,23.2647,23.3168,2400.0
2011-04-25 13:45:00,31.34,31.34,31.33,31.33,2200.0,23.3317,23.3317,23.3243,23.3243,2200.0
2011-04-25 13:50:00,31.34,31.34,31.29,31.3,2900.0,23.3317,23.3317,23.2945,23.3019,2900.0
2011-04-25 13:55:00,31.31,31.33,31.31,31.32,3300.0,23.3094,23.3243,23.3094,23.3168,3300.0
2011-04-25 14:00:00,31.32,31.34,31.32,31.34,3600.0,23.3168,23.3317,23.3168,23.3317,3600.0
2011-04-25 14:05:00,31.34,31.36,31.34,31.35,8300.0,23.3317,23.3466,23.3317,23.3392,8300.0
2011-04-25 14:10:00,31.35,31.35,31.35,31.35,2800.0,23.3392,23.3392,23.3392,23.3392,2800.0
2011-04-25 14:15:00,31.35,31.35,31.31,31.31,5200.0,23.3392,23.3392,23.3094,23.3094,5200.0
2011-04-25 14:20:00,31.3,31.32,31.3,31.32,4200.0,23.3019,23.3168,23.3019,23.3168,4200.0
2011-04-25 14:25:00,31.32,31.32,31.3,31.3,2800.0,23.3168,23.3168,23.3019,23.3019,2800.0
2011-04-25 14:30:00,31.31,31.31,31.3,31.31,4800.0,23.3094,23.3094,23.3019,23.3094,4800.0
2011-04-25 14:35:00,31.32,31.33,31.32,31.33,2300.0,23.3168,23.3243,23.3168,23.3243,2300.0
2011-04-25 14:40:00,31.33,31.33,31.32,31.33,2000.0,23.3243,23.3243,23.3168,23.3243,2000.0
2011-04-25 14:45:00,31.33,31.38,31.33,31.35,7700.0,23.3243,23.3615,23.3243,23.3392,7700.0
2011-04-25 14:50:00,31.35,31.4,31.35,31.38,3400.0,23.3392,23.3764,23.3392,23.3615,3400.0
2011-04-25 14:55:00,31.38,31.44,31.38,31.42,4300.0,23.3615,23.4062,23.3615,23.3913,4300.0
2011-04-25 15:00:00,31.42,31.43,31.35,31.37,8400.0,23.3913,23.3987,23.3392,23.354,8400.0
2011-04-25 15:05:00,31.37,31.42,31.37,31.37,5600.0,23.354,23.3913,23.354,23.354,5600.0
2011-04-25 15:10:00,31.36,31.37,31.35,31.36,5300.0,23.3466,23.354,23.3392,23.3466,5300.0
2011-04-25 15:15:00,31.35,31.37,31.34,31.36,5900.0,23.3392,23.354,23.3317,23.3466,5900.0
2011-04-25 15:20:00,31.37,31.46,31.35,31.43,9500.0,23.354,23.4211,23.3392,23.3987,9500.0
2011-04-25 15:25:00,31.43,31.43,31.42,31.43,6000.0,23.3987,23.3987,23.3913,23.3987,6000.0
2011-04-25 15:30:00,31.42,31.44,31.42,31.44,5500.0,23.3913,23.4062,23.3913,23.4062,5500.0
2011-04-25 15:35:00,31.44,31.48,31.43,31.48,14300.0,23.4062,23.4359,23.3987,23.4359,14300.0
2011-04-25 15:40:00,31.48,31.48,31.4,31.41,15500.0,23.4359,23.4359,23.3764,23.3838,15500.0
2011-04-25 15:45:00,31.4,31.41,31.24,31.35,38000.0,23.3764,23.3838,23.2573,23.3392,38000.0
2011-04-25 15:50:00,31.36,31.42,31.36,31.41,19100.0,23.3466,23.3913,23.3466,23.3838,19100.0
2011-04-25 15:55:00,31.41,31.43,31.35,31.4,61400.0,23.3838,23.3987,23.3392,23.3764,61400.0
2011-04-26 09:30:00,31.35,31.35,31.26,31.26,7400.0,23.3392,23.3392,23.2722,23.2722,7400.0
2011-04-26 09:35:00,31.27,31.35,31.26,31.26,9600.0,23.2796,23.3392,23.2722,23.2722,9600.0
2011-04-26 09:40:00,31.26,31.26,31.16,31.16,16700.0,23.2722,23.2722,23.1977,23.1977,16700.0
2011-04-26 09:45:00,31.18,31.24,31.16,31.23,27200.0,23.2126,23.2573,23.1977,23.2498,27200.0
2011-04-26 09:50:00,31.24,31.27,31.24,31.26,7400.0,23.2573,23.2796,23.2573,23.2722,7400.0
2011-04-26 09:55:00,31.25,31.34,31.23,31.32,78500.0,23.2647,23.3317,23.2498,23.3168,78500.0
2011-04-26 10:00:00,31.32,31.32,31.26,31.27,171300.0,23.3168,23.3168,23.2722,23.2796,171300.0
2011-04-26 10:05:00,31.28,31.33,31.27,31.31,20100.0,23.287,23.3243,23.2796,23.3094,20100.0
2011-04-26 10:10:00,31.31,31.32,31.27,31.31,23500.0,23.3094,23.3168,23.2796,23.3094,23500.0
2011-04-26 10:15:00,31.31,31.52,31.31,31.4,16700.0,23.3094,23.4657,23.3094,23.3764,16700.0
2011-04-26 10:20:00,31.4,31.44,31.4,31.43,5100.0,23.3764,23.4062,23.3764,23.3987,5100.0
2011-04-26 10:25:00,31.44,31.45,31.42,31.45,6400.0,23.4062,23.4136,23.3913,23.4136,6400.0
2011-04-26 10:30:00,31.46,31.52,31.46,31.5,9400.0,23.4211,23.4657,23.4211,23.4508,9400.0
2011-04-26 10:35:00,31.51,31.55,31.5,31.55,8000.0,23.4583,23.4881,23.4508,23.4881,8000.0
2011-04-26 10:40:00,31.63,31.64,31.59,31.61,5700.0,23.5476,23.5551,23.5178,23.5327,5700.0
2011-04-26 10:45:00,31.6,31.69,31.58,31.67,16700.0,23.5253,23.5923,23.5104,23.5774,16700.0
2011-04-26 10:50:00,31.67,31.73,31.64,31.73,31800.0,23.5774,23.6221,23.5551,23.6221,31800.0
2011-04-26 10:55:00,31.75,31.75,31.68,31.71,9000.0,23.6369,23.6369,23.5848,23.6072,9000.0
2011-04-26 11:00:00,31.71,31.79,31.7,31.78,50900.0,23.6072,23.6667,23.5997,23.6593,50900.0
2011-04-26 11:05:00,31.78,31.82,31.77,31.81,22300.0,23.6593,23.6891,23.6518,23.6816,22300.0
2011-04-26 11:10:00,31.82,31.9,31.81,31.87,13900.0,23.6891,23.7486,23.6816,23.7263,13900.0
2011-04-26 11:15:00,31.85,31.92,31.85,31.85,15200.0,23.7114,23.7635,23.7114,23.7114,15200.0
2011-04-26 11:20:00,31.85,31.87,31.84,31.86,18600.0,23.7114,23.7263,23.7039,23.7188,18600.0
2011-04-26 11:25:00,31.86,31.86,31.68,31.72,50000.0,23.7188,23.7188,23.5848,23.6146,50000.0
2011-04-26 11:30:00,31.72,31.85,31.71,31.77,12900.0,23.6146,23.7114,23.6072,23.6518,12900.0
2011-04-26 11:35:00,31.77,31.81,31.77,31.79,5300.0,23.6518,23.6816,23.6518,23.6667,5300.0
2011-04-26 11:40:00,31.78,31.81,31.76,31.81,6800.0,23.6593,23.6816,23.6444,23.6816,6800.0
2011-04-26 11:45:00,31.81,31.84,31.81,31.83,1800.0,23.6816,23.7039,23.6816,23.6965,1800.0
2011-04-26 11:50:00,31.83,31.89,31.83,31.85,7700.0,23.6965,23.7412,23.6965,23.7114,7700.0
2011-04-26 11:55:00,31.85,31.87,31.85,31.87,4900.0,23.7114,23.7263,23.7114,23.7263,4900.0
2011-04-26 12:00:00,31.88,31.93,31.87,31.93,5700.0,23.7337,23.771,23.7263,23.771,5700.0
2011-04-26 12:05:00,31.93,32.0,31.93,31.98,16600.0,23.771,23.8231,23.771,23.8082,16600.0
2011-04-26 12:10:00,31.99,32.07,31.92,31.94,28500.0,23.8156,23.8752,23.7635,23.7784,28500.0
2011-04-26 12:15:00,31.93,31.99,31.9,31.98,15700.0,23.771,23.8156,23.7486,23.8082,15700.0
2011-04-26 12:20:00,31.97,32.0,31.95,32.0,472500.0,23.8007,23.8231,23.7858,23.8231,472500.0
2011-04-26 12:25:00,31.99,32.0,31.89,31.91,8200.0,23.8156,23.8231,23.7412,23.7561,8200.0
2011-04-26 12:30:00,31.92,32.0,31.91,31.98,28300.0,23.7635,23.8231,23.7561,23.8082,28300.0
2011-04-26 12:35:00,31.97,31.98,31.97,31.98,1000.0,23.8007,23.8082,23.8007,23.8082,1000.0
2011-04-26 12:40:00,31.98,32.0,31.98,31.99,1300.0,23.8082,23.8231,23.8082,23.8156,1300.0
2011-04-26 12:45:00,31.99,31.99,31.91,31.92,5500.0,23.8156,23.8156,23.7561,23.7635,5500.0
2011-04-26 12:50:00,31.93,31.95,31.93,31.94,1900.0,23.771,23.7858,23.771,23.7784,1900.0
2011-04-26 12:55:00,31.92,31.93,31.91,31.93,16500.0,23.7635,23.771,23.7561,23.771,16500.0
2011-04-26 13:00:00,31.93,31.95,31.93,31.93,2000.0,23.771,23.7858,23.771,23.771,2000.0
2011-04-26 13:05:00,31.92,31.94,31.92,31.94,5000.0,23.7635,23.7784,23.7635,23.7784,5000.0
2011-04-26 13:10:00,31.93,31.95,31.93,31.95,900.0,23.771,23.7858,23.771,23.7858,900.0
2011-04-26 13:15:00,31.95,31.95,31.92,31.93,6000.0,23.7858,23.7858,23.7635,23.771,6000.0
2011-04-26 13:20:00,31.94,31.94,31.91,31.91,2200.0,23.7784,23.7784,23.7561,23.7561,2200.0
2011-04-26 13:25:00,31.92,31.93,31.91,31.92,5600.0,23.7635,23.771,23.7561,23.7635,5600.0
2011-04-26 13:30:00,31.92,31.93,31.91,31.93,4500.0,23.7635,23.771,23.7561,23.771,4500.0
2011-04-26 13:35:00,31.93,31.98,31.93,31.98,3200.0,23.771,23.8082,23.771,23.8082,3200.0
2011-04-26 13:40:00,31.98,31.99,31.93,31.93,4200.0,23.8082,23.8156,23.771,23.771,4200.0
2011-04-26 13:45:00,31.93,31.95,31.93,31.95,4000.0,23.771,23.7858,23.771,23.7858,4000.0
2011-04-26 13:50:00,31.94,31.99,31.94,31.96,4700.0,23.7784,23.8156,23.7784,23.7933,4700.0
2011-04-26 13:55:00,31.95,31.96,31.94,31.94,1500.0,23.7858,23.7933,23.7784,23.7784,1500.0
2011-04-26 14:00:00,31.94,31.95,31.91,31.93,13100.0,23.7784,23.7858,23.7561,23.771,13100.0
2011-04-26 14:05:00,31.92,31.93,31.92,31.93,3100.0,23.7635,23.771,23.7635,23.771,3100.0
2011-04-26 14:10:00,31.93,31.94,31.92,31.94,9700.0,23.771,23.7784,23.7635,23.7784,9700.0
2011-04-26 14:15:00,31.94,31.95,31.93,31.95,5200.0,23.7784,23.7858,23.771,23.7858,5200.0
2011-04-26 14:20:00,31.95,31.95,31.93,31.94,5800.0,23.7858,23.7858,23.771,23.7784,5800.0
2011-04-26 14:25:00,31.94,32.0,31.94,32.0,14800.0,23.7784,23.8231,23.7784,23.8231,14800.0
2011-04-26 14:30:00,31.99,31.99,31.93,31.93,4000.0,23.8156,23.8156,23.771,23.771,4000.0
2011-04-26 14:35:00,31.93,31.94,31.93,31.94,5100.0,23.771,23.7784,23.771,23.7784,5100.0
2011-04-26 14:40:00,31.94,31.99,31.94,31.97,6700.0,23.7784,23.8156,23.7784,23.8007,6700.0
2011-04-26 14:45:00,31.94,31.97,31.94,31.96,6100.0,23.7784,23.8007,23.7784,23.7933,6100.0
2011-04-26 14:50:00,31.97,32.0,31.97,32.0,52400.0,23.8007,23.8231,23.8007,23.8231,52400.0
2011-04-26 14:55:00,32.0,32.03,32.0,32.0,12300.0,23.8231,23.8454,23.8231,23.8231,12300.0
2011-04-26 15:00:00,31.99,32.0,31.93,31.94,9700.0,23.8156,23.8231,23.771,23.7784,9700.0
2011-04-26 15:05:00,31.95,31.99,31.94,31.99,14500.0,23.7858,23.8156,23.7784,23.8156,14500.0
2011-04-26 15:10:00,31.99,31.99,31.96,31.96,18700.0,23.8156,23.8156,23.7933,23.7933,18700.0
2011-04-26 15:15:00,31.97,32.02,31.96,32.02,17700.0,23.8007,23.838,23.7933,23.838,17700.0
2011-04-26 15:20:00,32.02,32.06,32.01,32.03,9700.0,23.838,23.8677,23.8305,23.8454,9700.0
2011-04-26 15:25:00,32.01,32.01,32.0,32.0,19200.0,23.8305,23.8305,23.8231,23.8231,19200.0
2011-04-26 15:30:00,32.0,32.04,32.0,32.0,52400.0,23.8231,23.8528,23.8231,23.8231,52400.0
2011-04-26 15:35:00,32.0,32.02,32.0,32.0,24200.0,23.8231,23.838,23.8231,23.8231,24200.0
2011-04-26 15:40:00,32.01,32.01,32.0,32.0,6400.0,23.8305,23.8305,23.8231,23.8231,6400.0
2011-04-26 15:45:00,32.0,32.01,32.0,32.0,13700.0,23.8231,23.8305,23.8231,23.8231,13700.0
2011-04-26 15:50:00,32.0,32.01,31.99,32.0,20500.0,23.8231,23.8305,23.8156,23.8231,20500.0
2011-04-26 15:55:00,32.0,32.01,31.98,32.01,74900.0,23.8231,23.8305,23.8082,23.8305,74900.0
2011-04-27 09:30:00,32.26,32.46,32.25,32.43,73100.0,24.0166,24.1655,24.0092,24.1432,73100.0
2011-04-27 09:35:00,32.44,32.72,32.41,32.72,128200.0,24.1506,24.3591,24.1283,24.3591,128200.0
2011-04-27 09:40:00,32.72,32.94,32.68,32.74,201900.0,24.3591,24.5229,24.3293,24.374,201900.0
2011-04-27 09:45:00,32.74,33.0,32.72,32.99,224800.0,24.374,24.5675,24.3591,24.5601,224800.0
2011-04-27 09:50:00,32.99,33.0,32.72,32.84,174000.0,24.5601,24.5675,24.3591,24.4484,174000.0
2011-04-27 09:55:00,32.8,32.87,32.76,32.82,69500.0,24.4186,24.4708,24.3889,24.4335,69500.0
2011-04-27 10:00:00,32.82,32.85,32.8,32.85,27900.0,24.4335,24.4559,24.4186,24.4559,27900.0
2011-04-27 10:05:00,32.85,32.94,32.78,32.93,93600.0,24.4559,24.5229,24.4038,24.5154,93600.0
2011-04-27 10:10:00,32.93,32.93,32.78,32.85,19600.0,24.5154,24.5154,24.4038,24.4559,19600.0
2011-04-27 10:15:00,32.84,32.87,32.81,32.87,21300.0,24.4484,24.4708,24.4261,24.4708,21300.0
2011-04-27 10:20:00,32.82,32.86,32.64,32.77,28900.0,24.4335,24.4633,24.2995,24.3963,28900.0
2011-04-27 10:25:00,32.76,32.83,32.74,32.8,21800.0,24.3889,24.441,24.374,24.4186,21800.0
2011-04-27 10:30:00,32.79,32.79,32.67,32.72,18000.0,24.4112,24.4112,24.3219,24.3591,18000.0
2011-04-27 10:35:00,32.72,32.81,32.7,32.76,21100.0,24.3591,24.4261,24.3442,24.3889,21100.0
2011-04-27 10:40:00,32.77,32.79,32.76,32.78,5700.0,24.3963,24.4112,24.3889,24.4038,5700.0
2011-04-27 10:45:00,32.79,32.8,32.7,32.7,9200.0,24.4112,24.4186,24.3442,24.3442,9200.0
2011-04-27 10:50:00,32.71,32.75,32.7,32.72,10800.0,24.3516,24.3814,24.3442,24.3591,10800.0
2011-04-27 10:55:00,32.73,32.83,32.73,32.77,33400.0,24.3665,24.441,24.3665,24.3963,33400.0
2011-04-27 11:00:00,32.78,32.78,32.66,32.66,19200.0,24.4038,24.4038,24.3144,24.3144,19200.0
2011-04-27 11:05:00,32.69,32.73,32.66,32.67,12300.0,24.3367,24.3665,24.3144,24.3219,12300.0
2011-04-27 11:10:00,32.7,32.78,32.68,32.74,25100.0,24.3442,24.4038,24.3293,24.374,25100.0
2011-04-27 11:15:00,32.75,32.77,32.75,32.75,7500.0,24.3814,24.3963,24.3814,24.3814,7500.0
2011-04-27 11:20:00,32.77,32.86,32.74,32.78,97400.0,24.3963,24.4633,24.374,24.4038,97400.0
2011-04-27 11:25:00,32.78,32.8,32.68,32.73,14700.0,24.4038,24.4186,24.3293,24.3665,14700.0
2011-04-27 11:30:00,32.74,32.75,32.73,32.74,12600.0,24.374,24.3814,24.3665,24.374,12600.0
2011-04-27 11:35:00,32.75,32.75,32.72,32.74,69700.0,24.3814,24.3814,24.3591,24.374,69700.0
2011-04-27 11:40:00,32.73,32.82,32.73,32.77,31400.0,24.3665,24.4335,24.3665,24.3963,31400.0
2011-04-27 11:45:00,32.76,32.77,32.71,32.74,6600.0,24.3889,24.3963,24.3516,24.374,6600.0
2011-04-27 11:50:00,32.73,32.74,32.67,32.69,6800.0,24.3665,24.374,24.3219,24.3367,6800.0
2011-04-27 11:55:00,32.67,32.7,32.66,32.67,7300.0,24.3219,24.3442,24.3144,24.3219,7300.0
2011-04-27 12:00:00,32.67,32.72,32.56,32.72,15300.0,24.3219,24.3591,24.24,24.3591,15300.0
2011-04-27 12:05:00,32.72,32.75,32.71,32.74,13300.0,24.3591,24.3814,24.3516,24.374,13300.0
2011-04-27 12:10:00,32.74,32.75,32.56,32.62,55400.0,24.374,24.3814,24.24,24.2846,55400.0
2011-04-27 12:15:00,32.58,32.69,32.57,32.61,26800.0,24.2549,24.3367,24.2474,24.2772,26800.0
2011-04-27 12:20:00,32.6,32.61,32.43,32.52,57900.0,24.2697,24.2772,24.1432,24.2102,57900.0
2011-04-27 12:25:00,32.52,32.56,32.42,32.51,81900.0,24.2102,24.24,24.1357,24.2027,81900.0
2011-04-27 12:30:00,32.52,32.52,32.41,32.48,8100.0,24.2102,24.2102,24.1283,24.1804,8100.0
2011-04-27 12:35:00,32.47,32.49,32.42,32.46,26800.0,24.173,24.1879,24.1357,24.1655,26800.0
2011-04-27 12:40:00,32.45,32.52,32.45,32.52,80500.0,24.1581,24.2102,24.1581,24.2102,80500.0
2011-04-27 12:45:00,32.5,32.52,32.5,32.5,19000.0,24.1953,24.2102,24.1953,24.1953,19000.0
2011-04-27 12:50:00,32.51,32.52,32.5,32.5,22800.0,24.2027,24.2102,24.1953,24.1953,22800.0
2011-04-27 12:55:00,32.5,32.51,32.5,32.51,8700.0,24.1953,24.2027,24.1953,24.2027,8700.0
2011-04-27 13:00:00,32.5,32.52,32.5,32.52,18700.0,24.1953,24.2102,24.1953,24.2102,18700.0
2011-04-27 13:05:00,32.51,32.52,32.5,32.51,11300.0,24.2027,24.2102,24.1953,24.2027,11300.0
2011-04-27 13:10:00,32.51,32.55,32.42,32.44,151100.0,24.2027,24.2325,24.1357,24.1506,151100.0
2011-04-27 13:15:00,32.44,32.5,32.44,32.5,35300.0,24.1506,24.1953,24.1506,24.1953,35300.0
2011-04-27 13:20:00,32.49,32.52,32.48,32.5,12800.0,24.1879,24.2102,24.1804,24.1953,12800.0
2011-04-27 13:25:00,32.51,32.52,32.47,32.49,21000.0,24.2027,24.2102,24.173,24.1879,21000.0
2011-04-27 13:30:00,32.5,32.5,32.49,32.5,16700.0,24.1953,24.1953,24.1879,24.1953,16700.0
2011-04-27 13:35:00,32.49,32.5,32.49,32.49,14400.0,24.1879,24.1953,24.1879,24.1879,14400.0
2011-04-27 13:40:00,32.5,32.51,32.49,32.51,100400.0,24.1953,24.2027,24.1879,24.2027,100400.0
2011-04-27 13:45:00,32.51,32.57,32.5,32.57,37900.0,24.2027,24.2474,24.1953,24.2474,37900.0
2011-04-27 13:50:00,32.56,32.56,32.53,32.54,24300.0,24.24,24.24,24.2176,24.2251,24300.0
2011-04-27 13:55:00,32.53,32.57,32.53,32.55,14300.0,24.2176,24.2474,24.2176,24.2325,14300.0
2011-04-27 14:00:00,32.55,32.58,32.54,32.56,14800.0,24.2325,24.2549,24.2251,24.24,14800.0
2011-04-27 14:05:00,32.58,32.61,32.56,32.58,7800.0,24.2549,24.2772,24.24,24.2549,7800.0
2011-04-27 14:10:00,32.58,32.59,32.5,32.5,36200.0,24.2549,24.2623,24.1953,24.1953,36200.0
2011-04-27 14:15:00,32.5,32.63,32.5,32.63,54300.0,24.1953,24.2921,24.1953,24.2921,54300.0
2011-04-27 14:20:00,32.63,32.63,32.55,32.55,30500.0,24.2921,24.2921,24.2325,24.2325,30500.0
2011-04-27 14:25:00,32.55,32.59,32.55,32.57,11100.0,24.2325,24.2623,24.2325,24.2474,11100.0
2011-04-27 14:30:00,32.57,32.57,32.54,32.55,73600.0,24.2474,24.2474,24.2251,24.2325,73600.0
2011-04-27 14:35:00,32.56,32.58,32.55,32.58,62500.0,24.24,24.2549,24.2325,24.2549,62500.0
2011-04-27 14:40:00,32.58,32.58,32.55,32.57,14200.0,24.2549,24.2549,24.2325,24.2474,14200.0
2011-04-27 14:45:00,32.58,32.63,32.56,32.56,10800.0,24.2549,24.2921,24.24,24.24,10800.0
2011-04-27 14:50:00,32.57,32.59,32.56,32.59,8100.0,24.2474,24.2623,24.24,24.2623,8100.0
2011-04-27 14:55:00,32.58,32.61,32.55,32.58,13700.0,24.2549,24.2772,24.2325,24.2549,13700.0
2011-04-27 15:00:00,32.59,32.61,32.57,32.57,11500.0,24.2623,24.2772,24.2474,24.2474,11500.0
2011-04-27 15:05:00,32.57,32.6,32.57,32.58,19600.0,24.2474,24.2697,24.2474,24.2549,19600.0
2011-04-27 15:10:00,32.59,32.59,32.57,32.59,26500.0,24.2623,24.2623,24.2474,24.2623,26500.0
2011-04-27 15:15:00,32.59,32.61,32.58,32.59,38500.0,24.2623,24.2772,24.2549,24.2623,38500.0
2011-04-27 15:20:00,32.59,32.63,32.59,32.61,41000.0,24.2623,24.2921,24.2623,24.2772,41000.0
2011-04-27 15:25:00,32.61,32.62,32.59,32.62,9600.0,24.2772,24.2846,24.2623,24.2846,9600.0
2011-04-27 15:30:00,32.62,32.68,32.62,32.68,28800.0,24.2846,24.3293,24.2846,24.3293,28800.0
2011-04-27 15:35:00,32.69,32.73,32.62,32.63,36700.0,24.3367,24.3665,24.2846,24.2921,36700.0
2011-04-27 15:40:00,32.64,32.66,32.6,32.62,38100.0,24.2995,24.3144,24.2697,24.2846,38100.0
2011-04-27 15:45:00,32.62,32.63,32.59,32.61,23700.0,24.2846,24.2921,24.2623,24.2772,23700.0
2011-04-27 15:50:00,32.6,32.62,32.59,32.6,27000.0,24.2697,24.2846,24.2623,24.2697,27000.0
2011-04-27 15:55:00,32.6,32.66,32.57,32.62,99500.0,24.2697,24.3144,24.2474,24.2846,99500.0
2011-04-28 09:30:00,32.51,32.51,32.27,32.45,20500.0,24.2027,24.2027,24.0241,24.1581,20500.0
2011-04-28 09:35:00,32.55,32.66,32.52,32.63,13100.0,24.2325,24.3144,24.2102,24.2921,13100.0
2011-04-28 09:40:00,32.62,32.62,32.53,32.55,5800.0,24.2846,24.2846,24.2176,24.2325,5800.0
2011-04-28 09:45:00,32.57,32.59,32.5,32.52,6200.0,24.2474,24.2623,24.1953,24.2102,6200.0
2011-04-28 09:50:00,32.52,32.59,32.5,32.59,60800.0,24.2102,24.2623,24.1953,24.2623,60800.0
2011-04-28 09:55:00,32.57,32.66,32.53,32.56,5800.0,24.2474,24.3144,24.2176,24.24,5800.0
2011-04-28 10:00:00,32.55,32.56,32.47,32.5,34800.0,24.2325,24.24,24.173,24.1953,34800.0
2011-04-28 10:05:00,32.51,32.54,32.5,32.52,8100.0,24.2027,24.2251,24.1953,24.2102,8100.0
2011-04-28 10:10:00,32.52,32.54,32.5,32.5,8500.0,24.2102,24.2251,24.1953,24.1953,8500.0
2011-04-28 10:15:00,32.51,32.51,32.49,32.5,5200.0,24.2027,24.2027,24.1879,24.1953,5200.0
2011-04-28 10:20:00,32.5,32.53,32.44,32.47,20500.0,24.1953,24.2176,24.1506,24.173,20500.0
2011-04-28 10:25:00,32.47,32.47,32.25,32.31,24000.0,24.173,24.173,24.0092,24.0539,24000.0
2011-04-28 10:30:00,32.29,32.53,32.26,32.38,14600.0,24.039,24.2176,24.0166,24.106,14600.0
2011-04-28 10:35:00,32.36,32.55,32.36,32.52,26200.0,24.0911,24.2325,24.0911,24.2102,26200.0
2011-04-28 10:40:00,32.53,32.58,32.5,32.57,10500.0,24.2176,24.2549,24.1953,24.2474,10500.0
2011-04-28 10:45:00,32.59,32.66,32.54,32.66,8300.0,24.2623,24.3144,24.2251,24.3144,8300.0
2011-04-28 10:50:00,32.66,32.67,32.58,32.64,9400.0,24.3144,24.3219,24.2549,24.2995,9400.0
2011-04-28 10:55:00,32.64,32.68,32.62,32.66,16700.0,24.2995,24.3293,24.2846,24.3144,16700.0
2011-04-28 11:00:00,32.63,32.65,32.55,32.62,13800.0,24.2921,24.307,24.2325,24.2846,13800.0
2011-04-28 11:05:00,32.64,32.68,32.59,32.59,17300.0,24.2995,24.3293,24.2623,24.2623,17300.0
2011-04-28 11:10:00,32.63,32.66,32.6,32.64,8400.0,24.2921,24.3144,24.2697,24.2995,8400.0
2011-04-28 11:15:00,32.63,32.64,32.56,32.58,11100.0,24.2921,24.2995,24.24,24.2549,11100.0
2011-04-28 11:20:00,32.58,32.62,32.55,32.55,3300.0,24.2549,24.2846,24.2325,24.2325,3300.0
2011-04-28 11:25:00,32.55,32.58,32.49,32.57,5800.0,24.2325,24.2549,24.1879,24.2474,5800.0
2011-04-28 11:30:00,32.57,32.6,32.55,32.58,7200.0,24.2474,24.2697,24.2325,24.2549,7200.0
2011-04-28 11:35:00,32.58,32.58,32.52,32.52,21400.0,24.2549,24.2549,24.2102,24.2102,21400.0
2011-04-28 11:40:00,32.55,32.57,32.51,32.57,62600.0,24.2325,24.2474,24.2027,24.2474,62600.0
2011-04-28 11:45:00,32.56,32.57,32.49,32.5,42200.0,24.24,24.2474,24.1879,24.1953,42200.0
2011-04-28 11:50:00,32.5,32.54,32.43,32.54,6500.0,24.1953,24.2251,24.1432,24.2251,6500.0
2011-04-28 11:55:00,32.55,32.57,32.53,32.57,3500.0,24.2325,24.2474,24.2176,24.2474,3500.0
2011-04-28 12:00:00,32.57,32.57,32.55,32.57,4000.0,24.2474,24.2474,24.2325,24.2474,4000.0
2011-04-28 12:05:00,32.57,32.59,32.56,32.58,3400.0,24.2474,24.2623,24.24,24.2549,3400.0
2011-04-28 12:10:00,32.57,32.61,32.57,32.6,41700.0,24.2474,24.2772,24.2474,24.2697,41700.0
2011-04-28 12:15:00,32.6,32.72,32.6,32.72,10900.0,24.2697,24.3591,24.2697,24.3591,10900.0
2011-04-28 12:20:00,32.72,32.88,32.7,32.85,14500.0,24.3591,24.4782,24.3442,24.4559,14500.0
2011-04-28 12:25:00,32.86,32.99,32.86,32.94,24000.0,24.4633,24.5601,24.4633,24.5229,24000.0
2011-04-28 12:30:00,32.94,32.95,32.85,32.87,29800.0,24.5229,24.5303,24.4559,24.4708,29800.0
2011-04-28 12:35:00,32.87,32.87,32.77,32.77,37700.0,24.4708,24.4708,24.3963,24.3963,37700.0
2011-04-28 12:40:00,32.75,32.87,32.75,32.85,7700.0,24.3814,24.4708,24.3814,24.4559,7700.0
2011-04-28 12:45:00,32.86,32.87,32.82,32.83,7100.0,24.4633,24.4708,24.4335,24.441,7100.0
2011-04-28 12:50:00,32.83,32.83,32.78,32.79,5300.0,24.441,24.441,24.4038,24.4112,5300.0
2011-04-28 12:55:00,32.79,32.8,32.75,32.79,10500.0,24.4112,24.4186,24.3814,24.4112,10500.0
2011-04-28 13:00:00,32.8,32.8,32.76,32.77,7700.0,24.4186,24.4186,24.3889,24.3963,7700.0
2011-04-28 13:05:00,32.77,32.77,32.76,32.76,2300.0,24.3963,24.3963,24.3889,24.3889,2300.0
2011-04-28 13:10:00,32.76,32.77,32.68,32.69,6000.0,24.3889,24.3963,24.3293,24.3367,6000.0
2011-04-28 13:15:00,32.69,32.72,32.69,32.7,5500.0,24.3367,24.3591,24.3367,24.3442,5500.0
2011-04-28 13:20:00,32.7,32.77,32.69,32.77,8800.0,24.3442,24.3963,24.3367,24.3963,8800.0
2011-04-28 13:25:00,32.77,32.77,32.73,32.74,5000.0,24.3963,24.3963,24.3665,24.374,5000.0
2011-04-28 13:30:00,32.74,32.75,32.69,32.71,3200.0,24.374,24.3814,24.3367,24.3516,3200.0
2011-04-28 13:35:00,32.7,32.71,32.69,32.71,9700.0,24.3442,24.3516,24.3367,24.3516,9700.0
2011-04-28 13:40:00,32.7,32.77,32.7,32.76,12700.0,24.3442,24.3963,24.3442,24.3889,12700.0
2011-04-28 13:45:00,32.75,32.77,32.74,32.75,10300.0,24.3814,24.3963,24.374,24.3814,10300.0
2011-04-28 13:50:00,32.75,32.78,32.73,32.75,14200.0,24.3814,24.4038,24.3665,24.3814,14200.0
2011-04-28 13:55:00,32.75,32.76,32.73,32.75,17400.0,24.3814,24.3889,24.3665,24.3814,17400.0
2011-04-28 14:00:00,32.75,32.76,32.75,32.76,12900.0,24.3814,24.3889,24.3814,24.3889,12900.0
2011-04-28 14:05:00,32.75,32.76,32.75,32.75,6500.0,24.3814,24.3889,24.3814,24.3814,6500.0
2011-04-28 14:10:00,32.75,32.78,32.74,32.78,25400.0,24.3814,24.4038,24.374,24.4038,25400.0
2011-04-28 14:15:00,32.78,32.78,32.72,32.75,22300.0,24.4038,24.4038,24.3591,24.3814,22300.0
2011-04-28 14:20:00,32.76,32.77,32.73,32.73,19800.0,24.3889,24.3963,24.3665,24.3665,19800.0
2011-04-28 14:25:00,32.73,32.74,32.73,32.73,10400.0,24.3665,24.374,24.3665,24.3665,10400.0
2011-04-28 14:30:00,32.73,32.75,32.73,32.75,16000.0,24.3665,24.3814,24.3665,24.3814,16000.0
2011-04-28 14:35:00,32.75,32.75,32.72,32.73,21900.0,24.3814,24.3814,24.3591,24.3665,21900.0
2011-04-28 14:40:00,32.74,32.74,32.69,32.71,10600.0,24.374,24.374,24.3367,24.3516,10600.0
2011-04-28 14:45:00,32.7,32.73,32.7,32.71,10700.0,24.3442,24.3665,24.3442,24.3516,10700.0
2011-04-28 14:50:00,32.71,32.74,32.7,32.74,15700.0,24.3516,24.374,24.3442,24.374,15700.0
2011-04-28 14:55:00,32.75,32.75,32.68,32.69,12600.0,24.3814,24.3814,24.3293,24.3367,12600.0
2011-04-28 15:00:00,32.69,32.69,32.55,32.58,24800.0,24.3367,24.3367,24.2325,24.2549,24800.0
2011-04-28 15:05:00,32.59,32.59,32.55,32.56,20200.0,24.2623,24.2623,24.2325,24.24,20200.0
2011-04-28 15:10:00,32.55,32.57,32.55,32.56,48000.0,24.2325,24.2474,24.2325,24.24,48000.0
2011-04-28 15:15:00,32.56,32.71,32.56,32.71,148000.0,24.24,24.3516,24.24,24.3516,148000.0
2011-04-28 15:20:00,32.68,32.75,32.66,32.66,25800.0,24.3293,24.3814,24.3144,24.3144,25800.0
2011-04-28 15:25:00,32.65,32.7,32.64,32.64,56400.0,24.307,24.3442,24.2995,24.2995,56400.0
2011-04-28 15:30:00,32.64,32.8,32.6,32.72,55100.0,24.2995,24.4186,24.2697,24.3591,55100.0
2011-04-28 15:35:00,32.72,32.74,32.61,32.62,15000.0,24.3591,24.374,24.2772,24.2846,15000.0
2011-04-28 15:40:00,32.63,32.67,32.63,32.65,18300.0,24.2921,24.3219,24.2921,24.307,18300.0
2011-04-28 15:45:00,32.65,32.66,32.57,32.63,22100.0,24.307,24.3144,24.2474,24.2921,22100.0
2011-04-28 15:50:00,32.63,32.63,32.53,32.54,29900.0,24.2921,24.2921,24.2176,24.2251,29900.0
2011-04-28 15:55:00,32.54,32.58,32.53,32.57,74700.0,24.2251,24.2549,24.2176,24.2474,74700.0
2011-04-29 09:30:00,32.5,32.5,32.43,32.47,17200.0,24.1953,24.1953,24.1432,24.173,17200.0
2011-04-29 09:35:00,32.47,32.48,32.33,32.38,14700.0,24.173,24.1804,24.0687,24.106,14700.0
2011-04-29 09:40:00,32.33,32.38,32.1,32.11,11200.0,24.0687,24.106,23.8975,23.905,11200.0
2011-04-29 09:45:00,32.11,32.2,32.03,32.14,14600.0,23.905,23.972,23.8454,23.9273,14600.0
2011-04-29 09:50:00,32.18,32.32,32.14,32.23,12200.0,23.9571,24.0613,23.9273,23.9943,12200.0
2011-04-29 09:55:00,32.23,32.37,32.17,32.31,30500.0,23.9943,24.0985,23.9496,24.0539,30500.0
2011-04-29 10:00:00,32.29,32.33,32.18,32.24,89500.0,24.039,24.0687,23.9571,24.0017,89500.0
2011-04-29 10:05:00,32.22,32.26,32.2,32.24,8200.0,23.9868,24.0166,23.972,24.0017,8200.0
2011-04-29 10:10:00,32.24,32.26,32.23,32.25,7800.0,24.0017,24.0166,23.9943,24.0092,7800.0
2011-04-29 10:15:00,32.26,32.33,32.24,32.25,43700.0,24.0166,24.0687,24.0017,24.0092,43700.0
2011-04-29 10:20:00,32.25,32.42,32.24,32.39,18500.0,24.0092,24.1357,24.0017,24.1134,18500.0
2011-04-29 10:25:00,32.38,32.43,32.3,32.43,10600.0,24.106,24.1432,24.0464,24.1432,10600.0
2011-04-29 10:30:00,32.44,32.46,32.4,32.44,8800.0,24.1506,24.1655,24.1209,24.1506,8800.0
2011-04-29 10:35:00,32.44,32.5,32.44,32.48,8400.0,24.1506,24.1953,24.1506,24.1804,8400.0
2011-04-29 10:40:00,32.49,32.52,32.48,32.52,21000.0,24.1879,24.2102,24.1804,24.2102,21000.0
2011-04-29 10:45:00,32.6,32.71,32.58,32.64,12400.0,24.2697,24.3516,24.2549,24.2995,12400.0
2011-04-29 10:50:00,32.64,32.65,32.5,32.5,5400.0,24.2995,24.307,24.1953,24.1953,5400.0
2011-04-29 10:55:00,32.52,32.58,32.51,32.51,6800.0,24.2102,24.2549,24.2027,24.2027,6800.0
2011-04-29 11:00:00,32.52,32.55,32.5,32.52,35900.0,24.2102,24.2325,24.1953,24.2102,35900.0
2011-04-29 11:05:00,32.51,32.53,32.41,32.49,48300.0,24.2027,24.2176,24.1283,24.1879,48300.0
2011-04-29 11:10:00,32.5,32.5,32.4,32.42,12900.0,24.1953,24.1953,24.1209,24.1357,12900.0
2011-04-29 11:15:00,32.42,32.59,32.42,32.59,14300.0,24.1357,24.2623,24.1357,24.2623,14300.0
2011-04-29 11:20:00,32.61,32.62,32.56,32.61,4800.0,24.2772,24.2846,24.24,24.2772,4800.0
2011-04-29 11:25:00,32.61,32.62,32.59,32.62,4400.0,24.2772,24.2846,24.2623,24.2846,4400.0
2011-04-29 11:30:00,32.62,32.62,32.62,32.62,5900.0,24.2846,24.2846,24.2846,24.2846,5900.0
2011-04-29 11:35:00,32.62,32.63,32.59,32.62,11100.0,24.2846,24.2921,24.2623,24.2846,11100.0
2011-04-29 11:40:00,32.62,32.62,32.6,32.62,4800.0,24.2846,24.2846,24.2697,24.2846,4800.0
2011-04-29 11:45:00,32.61,32.61,32.56,32.58,5000.0,24.2772,24.2772,24.24,24.2549,5000.0
2011-04-29 11:50:00,32.58,32.74,32.55,32.71,13600.0,24.2549,24.374,24.2325,24.3516,13600.0
2011-04-29 11:55:00,32.72,32.75,32.66,32.75,6500.0,24.3591,24.3814,24.3144,24.3814,6500.0
2011-04-29 12:00:00,32.72,32.72,32.63,32.72,6400.0,24.3591,24.3591,24.2921,24.3591,6400.0
2011-04-29 12:05:00,32.72,32.75,32.66,32.66,5300.0,24.3591,24.3814,24.3144,24.3144,5300.0
2011-04-29 12:10:00,32.66,32.66,32.63,32.65,5800.0,24.3144,24.3144,24.2921,24.307,5800.0
2011-04-29 12:15:00,32.66,32.7,32.65,32.66,6600.0,24.3144,24.3442,24.307,24.3144,6600.0
2011-04-29 12:20:00,32.67,32.67,32.61,32.64,5000.0,24.3219,24.3219,24.2772,24.2995,5000.0
2011-04-29 12:25:00,32.63,32.65,32.52,32.55,5900.0,24.2921,24.307,24.2102,24.2325,5900.0
2011-04-29 12:30:00,32.55,32.61,32.5,32.59,7800.0,24.2325,24.2772,24.1953,24.2623,7800.0
2011-04-29 12:35:00,32.59,32.65,32.52,32.65,6700.0,24.2623,24.307,24.2102,24.307,6700.0
2011-04-29 12:40:00,32.65,32.66,32.57,32.62,6800.0,24.307,24.3144,24.2474,24.2846,6800.0
2011-04-29 12:45:00,32.59,32.61,32.51,32.51,4400.0,24.2623,24.2772,24.2027,24.2027,4400.0
2011-04-29 12:50:00,32.51,32.55,32.45,32.54,70300.0,24.2027,24.2325,24.1581,24.2251,70300.0
2011-04-29 12:55:00,32.51,32.63,32.51,32.6,11800.0,24.2027,24.2921,24.2027,24.2697,11800.0
2011-04-29 13:00:00,32.61,32.71,32.61,32.66,10100.0,24.2772,24.3516,24.2772,24.3144,10100.0
2011-04-29 13:05:00,32.64,32.67,32.62,32.66,6000.0,24.2995,24.3219,24.2846,24.3144,6000.0
2011-04-29 13:10:00,32.65,32.72,32.65,32.72,6700.0,24.307,24.3591,24.307,24.3591,6700.0
2011-04-29 13:15:00,32.74,32.8,32.67,32.8,15400.0,24.374,24.4186,24.3219,24.4186,15400.0
2011-04-29 13:20:00,32.8,32.8,32.71,32.74,8700.0,24.4186,24.4186,24.3516,24.374,8700.0
2011-04-29 13:25:00,32.75,32.75,32.72,32.74,10200.0,24.3814,24.3814,24.3591,24.374,10200.0
2011-04-29 13:30:00,32.75,32.75,32.69,32.7,6900.0,24.3814,24.3814,24.3367,24.3442,6900.0
2011-04-29 13:35:00,32.7,32.77,32.69,32.76,4900.0,24.3442,24.3963,24.3367,24.3889,4900.0
2011-04-29 13:40:00,32.77,32.77,32.71,32.73,38700.0,24.3963,24.3963,24.3516,24.3665,38700.0
2011-04-29 13:45:00,32.73,32.76,32.71,32.72,14300.0,24.3665,24.3889,24.3516,24.3591,14300.0
2011-04-29 13:50:00,32.72,32.75,32.66,32.73,14000.0,24.3591,24.3814,24.3144,24.3665,14000.0
2011-04-29 13:55:00,32.74,32.75,32.7,32.7,3400.0,24.374,24.3814,24.3442,24.3442,3400.0
2011-04-29 14:00:00,32.7,32.79,32.67,32.79,34000.0,24.3442,24.4112,24.3219,24.4112,34000.0
2011-04-29 14:05:00,32.79,32.81,32.78,32.79,6800.0,24.4112,24.4261,24.4038,24.4112,6800.0
2011-04-29 14:10:00,32.78,32.78,32.69,32.69,9200.0,24.4038,24.4038,24.3367,24.3367,9200.0
2011-04-29 14:15:00,32.69,32.74,32.68,32.72,14800.0,24.3367,24.374,24.3293,24.3591,14800.0
2011-04-29 14:20:00,32.7,32.72,32.68,32.69,10600.0,24.3442,24.3591,24.3293,24.3367,10600.0
2011-04-29 14:25:00,32.69,32.7,32.68,32.7,3200.0,24.3367,24.3442,24.3293,24.3442,3200.0
2011-04-29 14:30:00,32.7,32.71,32.66,32.68,4300.0,24.3442,24.3516,24.3144,24.3293,4300.0
2011-04-29 14:35:00,32.68,32.7,32.66,32.7,4600.0,24.3293,24.3442,24.3144,24.3442,4600.0
2011-04-29 14:40:00,32.7,32.77,32.67,32.76,9800.0,24.3442,24.3963,24.3219,24.3889,9800.0
2011-04-29 14:45:00,32.75,32.76,32.74,32.75,3600.0,24.3814,24.3889,24.374,24.3814,3600.0
2011-04-29 14:50:00,32.75,32.76,32.75,32.76,8000.0,24.3814,24.3889,24.3814,24.3889,8000.0
2011-04-29 14:55:00,32.75,32.76,32.75,32.76,4900.0,24.3814,24.3889,24.3814,24.3889,4900.0
2011-04-29 15:00:00,32.76,32.76,32.75,32.76,8500.0,24.3889,24.3889,24.3814,24.3889,8500.0
2011-04-29 15:05:00,32.76,32.76,32.74,32.75,5800.0,24.3889,24.3889,24.374,24.3814,5800.0
2011-04-29 15:10:00,32.76,32.78,32.75,32.78,9100.0,24.3889,24.4038,24.3814,24.4038,9100.0
2011-04-29 15:15:00,32.79,32.86,32.75,32.75,16200.0,24.4112,24.4633,24.3814,24.3814,16200.0
2011-04-29 15:20:00,32.77,32.8,32.75,32.79,15000.0,24.3963,24.4186,24.3814,24.4112,15000.0
2011-04-29 15:25:00,32.78,32.8,32.72,32.72,53700.0,24.4038,24.4186,24.3591,24.3591,53700.0
2011-04-29 15:30:00,32.75,32.82,32.73,32.79,62300.0,24.3814,24.4335,24.3665,24.4112,62300.0
2011-04-29 15:35:00,32.79,32.8,32.76,32.76,11500.0,24.4112,24.4186,24.3889,24.3889,11500.0
2011-04-29 15:40:00,32.77,32.77,32.75,32.77,11900.0,24.3963,24.3963,24.3814,24.3963,11900.0
2011-04-29 15:45:00,32.77,32.8,32.77,32.8,18600.0,24.3963,24.4186,24.3963,24.4186,18600.0
2011-04-29 15:50:00,32.8,32.8,32.75,32.78,28800.0,24.4186,24.4186,24.3814,24.4038,28800.0
2011-04-29 15:55:00,32.77,32.8,32.75,32.8,36500.0,24.3963,24.4186,24.3814,24.4186,36500.0
2011-05-02 09:30:00,32.8,33.0,32.8,32.95,27500.0,24.4186,24.5675,24.4186,24.5303,27500.0
2011-05-02 09:35:00,32.97,33.55,32.93,33.15,150400.0,24.5452,24.977,24.5154,24.6792,150400.0
2011-05-02 09:40:00,33.15,33.27,33.05,33.12,40200.0,24.6792,24.7685,24.6048,24.6569,40200.0
2011-05-02 09:45:00,33.12,33.13,33.06,33.1,3200.0,24.6569,24.6643,24.6122,24.642,3200.0
2011-05-02 09:50:00,33.1,33.25,33.1,33.25,23100.0,24.642,24.7537,24.642,24.7537,23100.0
2011-05-02 09:55:00,33.23,33.25,33.16,33.17,15800.0,24.7388,24.7537,24.6867,24.6941,15800.0
2011-05-02 10:00:00,33.18,33.25,33.11,33.22,76000.0,24.7015,24.7537,24.6494,24.7313,76000.0
2011-05-02 10:05:00,33.21,33.25,33.2,33.22,23000.0,24.7239,24.7537,24.7164,24.7313,23000.0
2011-05-02 10:10:00,33.22,33.23,33.2,33.2,21000.0,24.7313,24.7388,24.7164,24.7164,21000.0
2011-05-02 10:15:00,33.2,33.22,33.16,33.2,7000.0,24.7164,24.7313,24.6867,24.7164,7000.0
2011-05-02 10:20:00,33.22,33.27,33.2,33.25,53900.0,24.7313,24.7685,24.7164,24.7537,53900.0
2011-05-02 10:25:00,33.27,33.31,33.25,33.3,60400.0,24.7685,24.7983,24.7537,24.7909,60400.0
2011-05-02 10:30:00,33.3,33.32,33.3,33.3,21400.0,24.7909,24.8058,24.7909,24.7909,21400.0
2011-05-02 10:35:00,33.3,33.33,33.3,33.31,38100.0,24.7909,24.8132,24.7909,24.7983,38100.0
2011-05-02 10:40:00,33.31,33.33,33.3,33.32,30000.0,24.7983,24.8132,24.7909,24.8058,30000.0
2011-05-02 10:45:00,33.32,33.38,33.3,33.36,50300.0,24.8058,24.8504,24.7909,24.8355,50300.0
2011-05-02 10:50:00,33.37,33.44,33.36,33.43,103100.0,24.843,24.8951,24.8355,24.8877,103100.0
2011-05-02 10:55:00,33.43,33.44,33.37,33.37,17000.0,24.8877,24.8951,24.843,24.843,17000.0
2011-05-02 11:00:00,33.38,33.44,33.38,33.43,10400.0,24.8504,24.8951,24.8504,24.8877,10400.0
2011-05-02 11:05:00,33.43,33.45,33.41,33.45,8000.0,24.8877,24.9025,24.8728,24.9025,8000.0
2011-05-02 11:10:00,33.44,33.49,33.44,33.49,17100.0,24.8951,24.9323,24.8951,24.9323,17100.0
2011-05-02 11:15:00,33.48,33.65,33.47,33.61,57800.0,24.9249,25.0514,24.9174,25.0217,57800.0
2011-05-02 11:20:00,33.62,33.72,33.61,33.62,23000.0,25.0291,25.1036,25.0217,25.0291,23000.0
2011-05-02 11:25:00,33.61,33.65,33.54,33.59,11300.0,25.0217,25.0514,24.9695,25.0068,11300.0
2011-05-02 11:30:00,33.59,33.59,33.49,33.54,11600.0,25.0068,25.0068,24.9323,24.9695,11600.0
2011-05-02 11:35:00,33.54,33.56,33.5,33.51,14900.0,24.9695,24.9844,24.9398,24.9472,14900.0
2011-05-02 11:40:00,33.54,33.55,33.51,33.51,6100.0,24.9695,24.977,24.9472,24.9472,6100.0
2011-05-02 11:45:00,33.54,33.54,33.51,33.52,8400.0,24.9695,24.9695,24.9472,24.9547,8400.0
2011-05-02 11:50:00,33.52,33.54,33.5,33.52,5900.0,24.9547,24.9695,24.9398,24.9547,5900.0
2011-05-02 11:55:00,33.53,33.53,33.51,33.52,8100.0,24.9621,24.9621,24.9472,24.9547,8100.0
2011-05-02 12:00:00,33.52,33.59,33.51,33.53,25800.0,24.9547,25.0068,24.9472,24.9621,25800.0
2011-05-02 12:05:00,33.53,33.55,33.52,33.53,16700.0,24.9621,24.977,24.9547,24.9621,16700.0
2011-05-02 12:10:00,33.52,33.53,33.52,33.53,14100.0,24.9547,24.9621,24.9547,24.9621,14100.0
2011-05-02 12:15:00,33.53,33.54,33.52,33.54,22500.0,24.9621,24.9695,24.9547,24.9695,22500.0
2011-05-02 12:20:00,33.54,33.56,33.51,33.52,9600.0,24.9695,24.9844,24.9472,24.9547,9600.0
2011-05-02 12:25:00,33.52,33.53,33.5,33.53,120800.0,24.9547,24.9621,24.9398,24.9621,120800.0
2011-05-02 12:30:00,33.53,33.53,33.52,33.52,9600.0,24.9621,24.9621,24.9547,24.9547,9600.0
2011-05-02 12:35:00,33.52,33.53,33.51,33.52,12100.0,24.9547,24.9621,24.9472,24.9547,12100.0
2011-05-02 12:40:00,33.51,33.52,33.5,33.51,58700.0,24.9472,24.9547,24.9398,24.9472,58700.0
2011-05-02 12:45:00,33.51,33.52,33.5,33.51,20200.0,24.9472,24.9547,24.9398,24.9472,20200.0
2011-05-02 12:50:00,33.51,33.53,33.5,33.53,23000.0,24.9472,24.9621,24.9398,24.9621,23000.0
2011-05-02 12:55:00,33.53,33.53,33.52,33.53,2700.0,24.9621,24.9621,24.9547,24.9621,2700.0
2011-05-02 13:00:00,33.52,33.53,33.51,33.52,3900.0,24.9547,24.9621,24.9472,24.9547,3900.0
2011-05-02 13:05:00,33.53,33.53,33.52,33.53,4200.0,24.9621,24.9621,24.9547,24.9621,4200.0
2011-05-02 13:10:00,33.53,33.53,33.52,33.53,5700.0,24.9621,24.9621,24.9547,24.9621,5700.0
2011-05-02 13:15:00,33.53,33.55,33.52,33.54,16700.0,24.9621,24.977,24.9547,24.9695,16700.0
2011-05-02 13:20:00,33.55,33.55,33.31,33.43,80700.0,24.977,24.977,24.7983,24.8877,80700.0
2011-05-02 13:25:00,33.43,33.47,33.38,33.45,23900.0,24.8877,24.9174,24.8504,24.9025,23900.0
2011-05-02 13:30:00,33.45,33.47,33.43,33.46,14200.0,24.9025,24.9174,24.8877,24.91,14200.0
2011-05-02 13:35:00,33.46,33.5,33.44,33.48,17200.0,24.91,24.9398,24.8951,24.9249,17200.0
2011-05-02 13:40:00,33.48,33.53,33.46,33.5,6900.0,24.9249,24.9621,24.91,24.9398,6900.0
2011-05-02 13:45:00,33.5,33.52,33.49,33.51,2600.0,24.9398,24.9547,24.9323,24.9472,2600.0
2011-05-02 13:50:00,33.52,33.53,33.5,33.5,14600.0,24.9547,24.9621,24.9398,24.9398,14600.0
2011-05-02 13:55:00,33.52,33.52,33.48,33.5,15300.0,24.9547,24.9547,24.9249,24.9398,15300.0
2011-05-02 14:00:00,33.5,33.52,33.49,33.52,5200.0,24.9398,24.9547,24.9323,24.9547,5200.0
2011-05-02 14:05:00,33.52,33.52,33.51,33.52,4500.0,24.9547,24.9547,24.9472,24.9547,4500.0
2011-05-02 14:10:00,33.52,33.52,33.51,33.52,5700.0,24.9547,24.9547,24.9472,24.9547,5700.0
2011-05-02 14:15:00,33.52,33.55,33.5,33.55,24300.0,24.9547,24.977,24.9398,24.977,24300.0
2011-05-02 14:20:00,33.55,33.65,33.54,33.65,19900.0,24.977,25.0514,24.9695,25.0514,19900.0
2011-05-02 14:25:00,33.65,33.67,33.5,33.54,42500.0,25.0514,25.0663,24.9398,24.9695,42500.0
2011-05-02 14:30:00,33.54,33.59,33.52,33.59,38700.0,24.9695,25.0068,24.9547,25.0068,38700.0
2011-05-02 14:35:00,33.59,33.64,33.58,33.61,29400.0,25.0068,25.044,24.9993,25.0217,29400.0
2011-05-02 14:40:00,33.63,33.63,33.61,33.61,18000.0,25.0366,25.0366,25.0217,25.0217,18000.0
2011-05-02 14:45:00,33.61,33.62,33.61,33.61,12400.0,25.0217,25.0291,25.0217,25.0217,12400.0
2011-05-02 14:50:00,33.62,33.67,33.52,33.54,73800.0,25.0291,25.0663,24.9547,24.9695,73800.0
2011-05-02 14:55:00,33.54,33.74,33.54,33.74,29400.0,24.9695,25.1184,24.9695,25.1184,29400.0
2011-05-02 15:00:00,33.74,33.79,33.71,33.71,36600.0,25.1184,25.1557,25.0961,25.0961,36600.0
2011-05-02 15:05:00,33.7,33.7,33.5,33.51,71100.0,25.0887,25.0887,24.9398,24.9472,71100.0
2011-05-02 15:10:00,33.5,33.55,33.42,33.54,109600.0,24.9398,24.977,24.8802,24.9695,109600.0
2011-05-02 15:15:00,33.53,33.54,33.49,33.5,35100.0,24.9621,24.9695,24.9323,24.9398,35100.0
2011-05-02 15:20:00,33.5,33.51,33.45,33.51,248000.0,24.9398,24.9472,24.9025,24.9472,248000.0
2011-05-02 15:25:00,33.53,33.55,33.31,33.38,39700.0,24.9621,24.977,24.7983,24.8504,39700.0
2011-05-02 15:30:00,33.4,33.44,33.37,33.44,84400.0,24.8653,24.8951,24.843,24.8951,84400.0
2011-05-02 15:35:00,33.44,33.44,33.36,33.41,34600.0,24.8951,24.8951,24.8355,24.8728,34600.0
2011-05-02 15:40:00,33.4,33.46,33.4,33.41,39700.0,24.8653,24.91,24.8653,24.8728,39700.0
2011-05-02 15:45:00,33.42,33.47,33.4,33.41,44800.0,24.8802,24.9174,24.8653,24.8728,44800.0
2011-05-02 15:50:00,33.41,33.43,33.31,33.35,56600.0,24.8728,24.8877,24.7983,24.8281,56600.0
2011-05-02 15:55:00,33.36,33.51,33.35,33.43,142400.0,24.8355,24.9472,24.8281,24.8877,142400.0
2011-05-03 09:30:00,33.59,33.88,33.59,33.65,55500.0,25.0068,25.2227,25.0068,25.0514,55500.0
2011-05-03 09:35:00,33.65,33.71,33.54,33.67,18100.0,25.0514,25.0961,24.9695,25.0663,18100.0
2011-05-03 09:40:00,33.67,33.75,33.67,33.72,3500.0,25.0663,25.1259,25.0663,25.1036,3500.0
2011-05-03 09:45:00,33.72,33.73,33.64,33.65,7800.0,25.1036,25.111,25.044,25.0514,7800.0
2011-05-03 09:50:00,33.69,33.72,33.68,33.69,5300.0,25.0812,25.1036,25.0738,25.0812,5300.0
2011-05-03 09:55:00,33.67,33.73,33.67,33.71,14700.0,25.0663,25.111,25.0663,25.0961,14700.0
2011-05-03 10:00:00,33.71,33.8,33.71,33.78,13500.0,25.0961,25.1631,25.0961,25.1482,13500.0
2011-05-03 10:05:00,33.76,33.77,33.64,33.69,27900.0,25.1333,25.1408,25.044,25.0812,27900.0
2011-05-03 10:10:00,33.69,33.69,33.53,33.53,2500.0,25.0812,25.0812,24.9621,24.9621,2500.0
2011-05-03 10:15:00,33.52,33.72,33.52,33.61,20500.0,24.9547,25.1036,24.9547,25.0217,20500.0
2011-05-03 10:20:00,33.61,33.62,33.52,33.52,2700.0,25.0217,25.0291,24.9547,24.9547,2700.0
2011-05-03 10:25:00,33.54,33.54,33.32,33.46,25900.0,24.9695,24.9695,24.8058,24.91,25900.0
2011-05-03 10:30:00,33.46,33.62,33.42,33.51,18700.0,24.91,25.0291,24.8802,24.9472,18700.0
2011-05-03 10:35:00,33.5,33.53,33.48,33.5,14100.0,24.9398,24.9621,24.9249,24.9398,14100.0
2011-05-03 10:40:00,33.5,33.5,33.45,33.45,8000.0,24.9398,24.9398,24.9025,24.9025,8000.0
2011-05-03 10:45:00,33.45,33.48,33.45,33.45,5100.0,24.9025,24.9249,24.9025,24.9025,5100.0
2011-05-03 10:50:00,33.46,33.46,33.45,33.45,2400.0,24.91,24.91,24.9025,24.9025,2400.0
2011-05-03 10:55:00,33.45,33.49,33.45,33.48,7000.0,24.9025,24.9323,24.9025,24.9249,7000.0
2011-05-03 11:00:00,33.49,33.58,33.49,33.51,11300.0,24.9323,24.9993,24.9323,24.9472,11300.0
2011-05-03 11:05:00,33.5,33.5,33.45,33.49,9100.0,24.9398,24.9398,24.9025,24.9323,9100.0
2011-05-03 11:10:00,33.49,33.5,33.47,33.47,3600.0,24.9323,24.9398,24.9174,24.9174,3600.0
2011-05-03 11:15:00,33.47,33.47,33.47,33.47,3100.0,24.9174,24.9174,24.9174,24.9174,3100.0
2011-05-03 11:20:00,33.47,33.57,33.42,33.52,30000.0,24.9174,24.9919,24.8802,24.9547,30000.0
2011-05-03 11:25:00,33.52,33.53,33.46,33.48,21500.0,24.9547,24.9621,24.91,24.9249,21500.0
2011-05-03 11:30:00,33.49,33.52,33.48,33.5,36900.0,24.9323,24.9547,24.9249,24.9398,36900.0
2011-05-03 11:35:00,33.5,33.51,33.48,33.5,77500.0,24.9398,24.9472,24.9249,24.9398,77500.0
2011-05-03 11:40:00,33.49,33.51,33.49,33.49,4900.0,24.9323,24.9472,24.9323,24.9323,4900.0
2011-05-03 11:45:00,33.49,33.51,33.49,33.5,6900.0,24.9323,24.9472,24.9323,24.9398,6900.0
2011-05-03 11:50:00,33.5,33.51,33.5,33.5,5900.0,24.9398,24.9472,24.9398,24.9398,5900.0
2011-05-03 11:55:00,33.5,33.51,33.5,33.5,10200.0,24.9398,24.9472,24.9398,24.9398,10200.0
2011-05-03 12:00:00,33.5,33.51,33.5,33.5,8200.0,24.9398,24.9472,24.9398,24.9398,8200.0
2011-05-03 12:05:00,33.51,33.51,33.5,33.5,4300.0,24.9472,24.9472,24.9398,24.9398,4300.0
2011-05-03 12:10:00,33.5,33.52,33.5,33.51,27000.0,24.9398,24.9547,24.9398,24.9472,27000.0
2011-05-03 12:15:00,33.52,33.56,33.51,33.53,17200.0,24.9547,24.9844,24.9472,24.9621,17200.0
2011-05-03 12:20:00,33.54,33.61,33.54,33.56,14900.0,24.9695,25.0217,24.9695,24.9844,14900.0
2011-05-03 12:25:00,33.57,33.61,33.56,33.59,16100.0,24.9919,25.0217,24.9844,25.0068,16100.0
2011-05-03 12:30:00,33.6,33.67,33.58,33.58,24000.0,25.0142,25.0663,24.9993,24.9993,24000.0
2011-05-03 12:35:00,33.58,33.6,33.58,33.58,8500.0,24.9993,25.0142,24.9993,24.9993,8500.0
2011-05-03 12:40:00,33.59,33.59,33.58,33.58,8600.0,25.0068,25.0068,24.9993,24.9993,8600.0
2011-05-03 12:45:00,33.59,33.62,33.58,33.6,13700.0,25.0068,25.0291,24.9993,25.0142,13700.0
2011-05-03 12:50:00,33.6,33.64,33.6,33.61,20700.0,25.0142,25.044,25.0142,25.0217,20700.0
2011-05-03 12:55:00,33.62,33.63,33.61,33.61,11900.0,25.0291,25.0366,25.0217,25.0217,11900.0
2011-05-03 13:00:00,33.6,33.6,33.53,33.55,111300.0,25.0142,25.0142,24.9621,24.977,111300.0
2011-05-03 13:05:00,33.55,33.58,33.52,33.55,70100.0,24.977,24.9993,24.9547,24.977,70100.0
2011-05-03 13:10:00,33.55,33.56,33.55,33.55,1200.0,24.977,24.9844,24.977,24.977,1200.0
2011-05-03 13:15:00,33.55,33.59,33.55,33.59,17500.0,24.977,25.0068,24.977,25.0068,17500.0
2011-05-03 13:20:00,33.58,33.59,33.55,33.56,4500.0,24.9993,25.0068,24.977,24.9844,4500.0
2011-05-03 13:25:00,33.55,33.56,33.55,33.55,3000.0,24.977,24.9844,24.977,24.977,3000.0
2011-05-03 13:30:00,33.55,33.56,33.45,33.45,43100.0,24.977,24.9844,24.9025,24.9025,43100.0
2011-05-03 13:35:00,33.45,33.59,33.43,33.54,45600.0,24.9025,25.0068,24.8877,24.9695,45600.0
2011-05-03 13:40:00,33.55,33.55,33.54,33.54,1100.0,24.977,24.977,24.9695,24.9695,1100.0
2011-05-03 13:45:00,33.54,33.54,33.5,33.51,13700.0,24.9695,24.9695,24.9398,24.9472,13700.0
2011-05-03 13:50:00,33.5,33.53,33.5,33.53,9100.0,24.9398,24.9621,24.9398,24.9621,9100.0
2011-05-03 13:55:00,33.52,33.54,33.51,33.52,4000.0,24.9547,24.9695,24.9472,24.9547,4000.0
2011-05-03 14:00:00,33.53,33.59,33.52,33.55,22600.0,24.9621,25.0068,24.9547,24.977,22600.0
2011-05-03 14:05:00,33.55,33.57,33.5,33.52,49500.0,24.977,24.9919,24.9398,24.9547,49500.0
2011-05-03 14:10:00,33.52,33.55,33.5,33.5,55300.0,24.9547,24.977,24.9398,24.9398,55300.0
2011-05-03 14:15:00,33.51,33.51,33.45,33.45,132600.0,24.9472,24.9472,24.9025,24.9025,132600.0
2011-05-03 14:20:00,33.45,33.51,33.45,33.5,37900.0,24.9025,24.9472,24.9025,24.9398,37900.0
2011-05-03 14:25:00,33.5,33.5,33.42,33.42,27100.0,24.9398,24.9398,24.8802,24.8802,27100.0
2011-05-03 14:30:00,33.42,33.43,33.33,33.33,10700.0,24.8802,24.8877,24.8132,24.8132,10700.0
2011-05-03 14:35:00,33.34,33.38,33.29,33.3,116300.0,24.8207,24.8504,24.7834,24.7909,116300.0
2011-05-03 14:40:00,33.3,33.31,33.04,33.04,49600.0,24.7909,24.7983,24.5973,24.5973,49600.0
2011-05-03 14:45:00,33.04,33.18,33.03,33.11,22400.0,24.5973,24.7015,24.5899,24.6494,22400.0
2011-05-03 14:50:00,33.1,33.13,32.94,33.0,186800.0,24.642,24.6643,24.5229,24.5675,186800.0
2011-05-03 14:55:00,33.0,33.0,32.79,32.84,46100.0,24.5675,24.5675,24.4112,24.4484,46100.0
2011-05-03 15:00:00,32.85,32.89,32.01,32.09,164100.0,24.4559,24.4856,23.8305,23.8901,164100.0
2011-05-03 15:05:00,32.12,32.68,32.07,32.64,199800.0,23.9124,24.3293,23.8752,24.2995,199800.0
2011-05-03 15:10:00,32.63,32.77,32.22,32.26,111700.0,24.2921,24.3963,23.9868,24.0166,111700.0
2011-05-03 15:15:00,32.27,32.45,31.94,32.06,153700.0,24.0241,24.1581,23.7784,23.8677,153700.0
2011-05-03 15:20:00,32.09,32.33,32.0,32.25,140000.0,23.8901,24.0687,23.8231,24.0092,140000.0
2011-05-03 15:25:00,32.29,32.5,32.25,32.35,113400.0,24.039,24.1953,24.0092,24.0836,113400.0
2011-05-03 15:30:00,32.34,32.65,32.24,32.64,167200.0,24.0762,24.307,24.0017,24.2995,167200.0
2011-05-03 15:35:00,32.65,32.75,32.58,32.61,137200.0,24.307,24.3814,24.2549,24.2772,137200.0
2011-05-03 15:40:00,32.61,32.68,32.5,32.66,47200.0,24.2772,24.3293,24.1953,24.3144,47200.0
2011-05-03 15:45:00,32.67,32.8,32.62,32.73,109700.0,24.3219,24.4186,24.2846,24.3665,109700.0
2011-05-03 15:50:00,32.73,32.82,32.7,32.78,157200.0,24.3665,24.4335,24.3442,24.4038,157200.0
2011-05-03 15:55:00,32.75,32.82,32.61,32.61,136700.0,24.3814,24.4335,24.2772,24.2772,136700.0
2011-05-04 09:30:00,33.1,33.24,33.01,33.15,57800.0,24.642,24.7462,24.575,24.6792,57800.0
2011-05-04 09:35:00,33.11,33.12,32.79,32.99,77000.0,24.6494,24.6569,24.4112,24.5601,77000.0
2011-05-04 09:40:00,33.0,33.02,32.88,32.97,54800.0,24.5675,24.5824,24.4782,24.5452,54800.0
2011-05-04 09:45:00,32.97,33.0,32.89,32.93,10900.0,24.5452,24.5675,24.4856,24.5154,10900.0
2011-05-04 09:50:00,32.94,33.0,32.9,32.99,21500.0,24.5229,24.5675,24.4931,24.5601,21500.0
2011-05-04 09:55:00,33.0,33.02,32.95,32.97,26100.0,24.5675,24.5824,24.5303,24.5452,26100.0
2011-05-04 10:00:00,32.98,32.98,32.88,32.89,44700.0,24.5526,24.5526,24.4782,24.4856,44700.0
2011-05-04 10:05:00,32.9,33.0,32.85,32.89,46800.0,24.4931,24.5675,24.4559,24.4856,46800.0
2011-05-04 10:10:00,32.91,32.92,32.89,32.91,14700.0,24.5005,24.508,24.4856,24.5005,14700.0
2011-05-04 10:15:00,32.89,32.98,32.85,32.94,27200.0,24.4856,24.5526,24.4559,24.5229,27200.0
2011-05-04 10:20:00,32.94,32.99,32.94,32.97,38200.0,24.5229,24.5601,24.5229,24.5452,38200.0
2011-05-04 10:25:00,32.97,33.12,32.96,33.07,73900.0,24.5452,24.6569,24.5378,24.6196,73900.0
2011-05-04 10:30:00,33.07,33.24,33.05,33.2,31400.0,24.6196,24.7462,24.6048,24.7164,31400.0
2011-05-04 10:35:00,33.2,33.75,33.18,33.48,114500.0,24.7164,25.1259,24.7015,24.9249,114500.0
2011-05-04 10:40:00,33.5,33.5,33.27,33.36,77600.0,24.9398,24.9398,24.7685,24.8355,77600.0
2011-05-04 10:45:00,33.3,33.44,33.2,33.39,106300.0,24.7909,24.8951,24.7164,24.8579,106300.0
2011-05-04 10:50:00,33.38,33.85,33.38,33.45,135600.0,24.8504,25.2003,24.8504,24.9025,135600.0
2011-05-04 10:55:00,33.45,33.46,33.3,33.45,34000.0,24.9025,24.91,24.7909,24.9025,34000.0
2011-05-04 11:00:00,33.48,33.5,33.39,33.5,43900.0,24.9249,24.9398,24.8579,24.9398,43900.0
2011-05-04 11:05:00,33.5,33.51,33.43,33.48,18600.0,24.9398,24.9472,24.8877,24.9249,18600.0
2011-05-04 11:10:00,33.49,33.49,33.35,33.35,35800.0,24.9323,24.9323,24.8281,24.8281,35800.0
2011-05-04 11:15:00,33.35,33.4,33.3,33.3,9700.0,24.8281,24.8653,24.7909,24.7909,9700.0
2011-05-04 11:20:00,33.3,33.34,33.12,33.12,28000.0,24.7909,24.8207,24.6569,24.6569,28000.0
2011-05-04 11:25:00,33.15,33.3,33.15,33.25,45200.0,24.6792,24.7909,24.6792,24.7537,45200.0
2011-05-04 11:30:00,33.25,33.26,33.18,33.2,119000.0,24.7537,24.7611,24.7015,24.7164,119000.0
2011-05-04 11:35:00,33.2,33.25,33.2,33.22,27900.0,24.7164,24.7537,24.7164,24.7313,27900.0
2011-05-04 11:40:00,33.23,33.23,33.19,33.21,12500.0,24.7388,24.7388,24.709,24.7239,12500.0
2011-05-04 11:45:00,33.2,33.25,33.2,33.25,59700.0,24.7164,24.7537,24.7164,24.7537,59700.0
2011-05-04 11:50:00,33.23,33.27,33.2,33.24,72100.0,24.7388,24.7685,24.7164,24.7462,72100.0
2011-05-04 11:55:00,33.23,33.25,33.23,33.25,60800.0,24.7388,24.7537,24.7388,24.7537,60800.0
2011-05-04 12:00:00,33.24,33.3,33.23,33.25,67600.0,24.7462,24.7909,24.7388,24.7537,67600.0
2011-05-04 12:05:00,33.25,33.3,33.23,33.28,20400.0,24.7537,24.7909,24.7388,24.776,20400.0
2011-05-04 12:10:00,33.28,33.39,33.26,33.38,94300.0,24.776,24.8579,24.7611,24.8504,94300.0
2011-05-04 12:15:00,33.37,33.39,33.32,33.35,16100.0,24.843,24.8579,24.8058,24.8281,16100.0
2011-05-04 12:20:00,33.36,33.36,33.26,33.26,22400.0,24.8355,24.8355,24.7611,24.7611,22400.0
2011-05-04 12:25:00,33.26,33.3,33.26,33.3,14300.0,24.7611,24.7909,24.7611,24.7909,14300.0
2011-05-04 12:30:00,33.29,33.3,33.26,33.29,20200.0,24.7834,24.7909,24.7611,24.7834,20200.0
2011-05-04 12:35:00,33.3,33.3,33.28,33.3,11700.0,24.7909,24.7909,24.776,24.7909,11700.0
2011-05-04 12:40:00,33.3,33.3,33.28,33.3,5400.0,24.7909,24.7909,24.776,24.7909,5400.0
2011-05-04 12:45:00,33.3,33.3,33.29,33.3,5900.0,24.7909,24.7909,24.7834,24.7909,5900.0
2011-05-04 12:50:00,33.29,33.3,33.24,33.24,13400.0,24.7834,24.7909,24.7462,24.7462,13400.0
2011-05-04 12:55:00,33.24,33.25,33.24,33.25,8600.0,24.7462,24.7537,24.7462,24.7537,8600.0
2011-05-04 13:00:00,33.26,33.27,33.25,33.27,57500.0,24.7611,24.7685,24.7537,24.7685,57500.0
2011-05-04 13:05:00,33.27,33.27,33.19,33.19,82800.0,24.7685,24.7685,24.709,24.709,82800.0
2011-05-04 13:10:00,33.2,33.2,33.12,33.13,116300.0,24.7164,24.7164,24.6569,24.6643,116300.0
2011-05-04 13:15:00,33.13,33.13,33.06,33.06,52500.0,24.6643,24.6643,24.6122,24.6122,52500.0
2011-05-04 13:20:00,33.07,33.16,33.05,33.14,194700.0,24.6196,24.6867,24.6048,24.6718,194700.0
2011-05-04 13:25:00,33.15,33.25,33.09,33.13,57200.0,24.6792,24.7537,24.6345,24.6643,57200.0
2011-05-04 13:30:00,33.15,33.19,33.14,33.15,59400.0,24.6792,24.709,24.6718,24.6792,59400.0
2011-05-04 13:35:00,33.15,33.17,33.14,33.15,24200.0,24.6792,24.6941,24.6718,24.6792,24200.0
2011-05-04 13:40:00,33.15,33.15,33.12,33.14,21000.0,24.6792,24.6792,24.6569,24.6718,21000.0
2011-05-04 13:45:00,33.14,33.15,33.14,33.15,3400.0,24.6718,24.6792,24.6718,24.6792,3400.0
2011-05-04 13:50:00,33.15,33.18,33.14,33.15,191000.0,24.6792,24.7015,24.6718,24.6792,191000.0
2011-05-04 13:55:00,33.15,33.2,33.14,33.19,10300.0,24.6792,24.7164,24.6718,24.709,10300.0
2011-05-04 14:00:00,33.2,33.26,33.17,33.26,132000.0,24.7164,24.7611,24.6941,24.7611,132000.0
2011-05-04 14:05:00,33.25,33.39,33.25,33.28,76600.0,24.7537,24.8579,24.7537,24.776,76600.0
2011-05-04 14:10:00,33.28,33.4,33.23,33.4,119300.0,24.776,24.8653,24.7388,24.8653,119300.0
2011-05-04 14:15:00,33.42,33.5,33.35,33.48,40200.0,24.8802,24.9398,24.8281,24.9249,40200.0
2011-05-04 14:20:00,33.47,33.5,33.4,33.45,26200.0,24.9174,24.9398,24.8653,24.9025,26200.0
2011-05-04 14:25:00,33.45,33.53,33.45,33.46,33400.0,24.9025,24.9621,24.9025,24.91,33400.0
2011-05-04 14:30:00,33.48,33.52,33.48,33.5,6700.0,24.9249,24.9547,24.9249,24.9398,6700.0
2011-05-04 14:35:00,33.5,33.55,33.44,33.55,27800.0,24.9398,24.977,24.8951,24.977,27800.0
2011-05-04 14:40:00,33.55,33.6,33.55,33.58,19000.0,24.977,25.0142,24.977,24.9993,19000.0
2011-05-04 14:45:00,33.59,33.59,33.5,33.53,10900.0,25.0068,25.0068,24.9398,24.9621,10900.0
2011-05-04 14:50:00,33.53,33.63,33.53,33.56,57800.0,24.9621,25.0366,24.9621,24.9844,57800.0
2011-05-04 14:55:00,33.56,33.56,33.5,33.51,10600.0,24.9844,24.9844,24.9398,24.9472,10600.0
2011-05-04 15:00:00,33.49,33.51,33.49,33.5,48700.0,24.9323,24.9472,24.9323,24.9398,48700.0
2011-05-04 15:05:00,33.5,33.52,33.5,33.52,10100.0,24.9398,24.9547,24.9398,24.9547,10100.0
2011-05-04 15:10:00,33.52,33.54,33.5,33.53,27400.0,24.9547,24.9695,24.9398,24.9621,27400.0
2011-05-04 15:15:00,33.55,33.56,33.54,33.56,24700.0,24.977,24.9844,24.9695,24.9844,24700.0
2011-05-04 15:20:00,33.56,33.75,33.55,33.63,38600.0,24.9844,25.1259,24.977,25.0366,38600.0
2011-05-04 15:25:00,33.61,33.61,33.58,33.59,20700.0,25.0217,25.0217,24.9993,25.0068,20700.0
2011-05-04 15:30:00,33.59,33.6,33.52,33.6,31300.0,25.0068,25.0142,24.9547,25.0142,31300.0
2011-05-04 15:35:00,33.6,33.84,33.59,33.84,37200.0,25.0142,25.1929,25.0068,25.1929,37200.0
2011-05-04 15:40:00,33.82,33.96,33.78,33.78,64900.0,25.178,25.2822,25.1482,25.1482,64900.0
2011-05-04 15:45:00,33.77,33.78,33.54,33.59,93000.0,25.1408,25.1482,24.9695,25.0068,93000.0
2011-05-04 15:50:00,33.59,33.61,33.5,33.52,369300.0,25.0068,25.0217,24.9398,24.9547,369300.0
2011-05-04 15:55:00,33.52,33.6,33.47,33.55,199100.0,24.9547,25.0142,24.9174,24.977,199100.0
2011-05-05 09:30:00,33.45,33.5,33.26,33.49,29300.0,24.9025,24.9398,24.7611,24.9323,29300.0
2011-05-05 09:35:00,33.46,33.48,33.15,33.45,22400.0,24.91,24.9249,24.6792,24.9025,22400.0
2011-05-05 09:40:00,33.46,33.46,33.33,33.38,21900.0,24.91,24.91,24.8132,24.8504,21900.0
2011-05-05 09:45:00,33.4,33.49,33.37,33.49,63800.0,24.8653,24.9323,24.843,24.9323,63800.0
2011-05-05 09:50:00,33.49,33.53,33.46,33.5,59500.0,24.9323,24.9621,24.91,24.9398,59500.0
2011-05-05 09:55:00,33.5,33.51,33.35,33.41,46000.0,24.9398,24.9472,24.8281,24.8728,46000.0
2011-05-05 10:00:00,33.41,33.74,33.37,33.63,35300.0,24.8728,25.1184,24.843,25.0366,35300.0
2011-05-05 10:05:00,33.65,33.68,33.64,33.65,13300.0,25.0514,25.0738,25.044,25.0514,13300.0
2011-05-05 10:10:00,33.65,33.89,33.63,33.85,43500.0,25.0514,25.2301,25.0366,25.2003,43500.0
2011-05-05 10:15:00,33.85,33.94,33.79,33.81,64600.0,25.2003,25.2673,25.1557,25.1706,64600.0
2011-05-05 10:20:00,33.82,33.88,33.8,33.84,28800.0,25.178,25.2227,25.1631,25.1929,28800.0
2011-05-05 10:25:00,33.85,33.95,33.78,33.95,25600.0,25.2003,25.2748,25.1482,25.2748,25600.0
2011-05-05 10:30:00,33.94,33.95,33.9,33.95,7100.0,25.2673,25.2748,25.2376,25.2748,7100.0
2011-05-05 10:35:00,33.95,34.0,33.94,34.0,30300.0,25.2748,25.312,25.2673,25.312,30300.0
2011-05-05 10:40:00,34.0,34.15,34.0,34.07,31100.0,25.312,25.4237,25.312,25.3641,31100.0
2011-05-05 10:45:00,34.0,34.14,34.0,34.14,3800.0,25.312,25.4162,25.312,25.4162,3800.0
2011-05-05 10:50:00,34.14,34.18,34.11,34.17,16200.0,25.4162,25.446,25.3939,25.4386,16200.0
2011-05-05 10:55:00,34.17,34.2,34.06,34.18,17300.0,25.4386,25.4609,25.3567,25.446,17300.0
2011-05-05 11:00:00,34.19,34.19,34.14,34.15,11000.0,25.4535,25.4535,25.4162,25.4237,11000.0
2011-05-05 11:05:00,34.15,34.25,34.15,34.21,77100.0,25.4237,25.4981,25.4237,25.4683,77100.0
2011-05-05 11:10:00,34.18,34.18,34.13,34.13,23100.0,25.446,25.446,25.4088,25.4088,23100.0
2011-05-05 11:15:00,34.14,34.18,34.13,34.14,30700.0,25.4162,25.446,25.4088,25.4162,30700.0
2011-05-05 11:20:00,34.13,34.15,34.06,34.14,29000.0,25.4088,25.4237,25.3567,25.4162,29000.0
2011-05-05 11:25:00,34.15,34.3,34.15,34.28,42400.0,25.4237,25.5353,25.4237,25.5205,42400.0
2011-05-05 11:30:00,34.3,34.74,34.3,34.7,70800.0,25.5353,25.8629,25.5353,25.8331,70800.0
2011-05-05 11:35:00,34.73,34.73,34.59,34.7,53200.0,25.8555,25.8555,25.7512,25.8331,53200.0
2011-05-05 11:40:00,34.71,34.71,34.52,34.55,24100.0,25.8406,25.8406,25.6991,25.7215,24100.0
2011-05-05 11:45:00,34.54,34.55,34.42,34.5,26200.0,25.714,25.7215,25.6247,25.6842,26200.0
2011-05-05 11:50:00,34.49,34.54,34.45,34.47,32100.0,25.6768,25.714,25.647,25.6619,32100.0
2011-05-05 11:55:00,34.49,34.59,34.46,34.57,93500.0,25.6768,25.7512,25.6545,25.7364,93500.0
2011-05-05 12:00:00,34.55,34.58,34.54,34.55,26800.0,25.7215,25.7438,25.714,25.7215,26800.0
2011-05-05 12:05:00,34.55,34.6,34.54,34.59,35800.0,25.7215,25.7587,25.714,25.7512,35800.0
2011-05-05 12:10:00,34.59,34.61,34.59,34.61,25400.0,25.7512,25.7661,25.7512,25.7661,25400.0
2011-05-05 12:15:00,34.61,34.62,34.6,34.6,24300.0,25.7661,25.7736,25.7587,25.7587,24300.0
2011-05-05 12:20:00,34.61,34.61,34.45,34.57,47100.0,25.7661,25.7661,25.647,25.7364,47100.0
2011-05-05 12:25:00,34.57,34.61,34.56,34.59,39000.0,25.7364,25.7661,25.7289,25.7512,39000.0
2011-05-05 12:30:00,34.59,34.6,34.55,34.56,19200.0,25.7512,25.7587,25.7215,25.7289,19200.0
2011-05-05 12:35:00,34.57,34.61,34.56,34.61,32100.0,25.7364,25.7661,25.7289,25.7661,32100.0
2011-05-05 12:40:00,34.6,34.61,34.52,34.52,32700.0,25.7587,25.7661,25.6991,25.6991,32700.0
2011-05-05 12:45:00,34.52,34.53,34.5,34.51,36000.0,25.6991,25.7066,25.6842,25.6917,36000.0
2011-05-05 12:50:00,34.51,34.51,34.44,34.44,39300.0,25.6917,25.6917,25.6396,25.6396,39300.0
2011-05-05 12:55:00,34.44,34.5,34.41,34.49,22300.0,25.6396,25.6842,25.6172,25.6768,22300.0
2011-05-05 13:00:00,34.49,34.53,34.48,34.51,33000.0,25.6768,25.7066,25.6694,25.6917,33000.0
2011-05-05 13:05:00,34.52,34.6,34.52,34.6,13400.0,25.6991,25.7587,25.6991,25.7587,13400.0
2011-05-05 13:10:00,34.6,34.63,34.51,34.51,39500.0,25.7587,25.781,25.6917,25.6917,39500.0
2011-05-05 13:15:00,34.5,34.58,34.5,34.57,21400.0,25.6842,25.7438,25.6842,25.7364,21400.0
2011-05-05 13:20:00,34.57,34.58,34.49,34.5,23100.0,25.7364,25.7438,25.6768,25.6842,23100.0
2011-05-05 13:25:00,34.49,34.5,34.41,34.49,18300.0,25.6768,25.6842,25.6172,25.6768,18300.0
2011-05-05 13:30:00,34.48,34.5,34.48,34.5,19900.0,25.6694,25.6842,25.6694,25.6842,19900.0
2011-05-05 13:35:00,34.5,34.5,34.46,34.48,26900.0,25.6842,25.6842,25.6545,25.6694,26900.0
2011-05-05 13:40:00,34.47,34.47,34.34,34.36,18800.0,25.6619,25.6619,25.5651,25.58,18800.0
2011-05-05 13:45:00,34.35,34.37,34.32,34.36,17300.0,25.5726,25.5875,25.5502,25.58,17300.0
2011-05-05 13:50:00,34.37,34.47,34.36,34.45,19100.0,25.5875,25.6619,25.58,25.647,19100.0
2011-05-05 13:55:00,34.46,34.47,34.38,34.38,15400.0,25.6545,25.6619,25.5949,25.5949,15400.0
2011-05-05 14:00:00,34.39,34.39,34.34,34.35,7000.0,25.6023,25.6023,25.5651,25.5726,7000.0
2011-05-05 14:05:00,34.35,34.35,34.2,34.31,18300.0,25.5726,25.5726,25.4609,25.5428,18300.0
2011-05-05 14:10:00,34.33,34.35,34.29,34.29,12400.0,25.5577,25.5726,25.5279,25.5279,12400.0
2011-05-05 14:15:00,34.28,34.35,34.28,34.3,21700.0,25.5205,25.5726,25.5205,25.5353,21700.0
2011-05-05 14:20:00,34.3,34.31,34.27,34.31,23400.0,25.5353,25.5428,25.513,25.5428,23400.0
2011-05-05 14:25:00,34.29,34.3,34.28,34.3,15100.0,25.5279,25.5353,25.5205,25.5353,15100.0
2011-05-05 14:30:00,34.3,34.31,34.19,34.2,32100.0,25.5353,25.5428,25.4535,25.4609,32100.0
2011-05-05 14:35:00,34.2,34.27,34.19,34.25,20600.0,25.4609,25.513,25.4535,25.4981,20600.0
2011-05-05 14:40:00,34.25,34.25,34.08,34.08,60600.0,25.4981,25.4981,25.3716,25.3716,60600.0
2011-05-05 14:45:00,34.08,34.16,34.08,34.16,25600.0,25.3716,25.4311,25.3716,25.4311,25600.0
2011-05-05 14:50:00,34.16,34.17,34.1,34.15,26900.0,25.4311,25.4386,25.3865,25.4237,26900.0
2011-05-05 14:55:00,34.17,34.32,34.17,34.32,13100.0,25.4386,25.5502,25.4386,25.5502,13100.0
2011-05-05 15:00:00,34.3,34.33,34.1,34.12,40200.0,25.5353,25.5577,25.3865,25.4013,40200.0
2011-05-05 15:05:00,34.12,34.22,34.11,34.22,30000.0,25.4013,25.4758,25.3939,25.4758,30000.0
2011-05-05 15:10:00,34.22,34.24,34.12,34.14,33400.0,25.4758,25.4907,25.4013,25.4162,33400.0
2011-05-05 15:15:00,34.14,34.2,34.14,34.15,35300.0,25.4162,25.4609,25.4162,25.4237,35300.0
2011-05-05 15:20:00,34.16,34.18,34.16,34.18,29300.0,25.4311,25.446,25.4311,25.446,29300.0
2011-05-05 15:25:00,34.18,34.18,34.11,34.12,39500.0,25.446,25.446,25.3939,25.4013,39500.0
2011-05-05 15:30:00,34.11,34.22,34.11,34.15,48600.0,25.3939,25.4758,25.3939,25.4237,48600.0
2011-05-05 15:35:00,34.15,34.22,34.15,34.15,34000.0,25.4237,25.4758,25.4237,25.4237,34000.0
2011-05-05 15:40:00,34.15,34.28,34.14,34.2,66800.0,25.4237,25.5205,25.4162,25.4609,66800.0
2011-05-05 15:45:00,34.19,34.29,34.16,34.29,44100.0,25.4535,25.5279,25.4311,25.5279,44100.0
2011-05-05 15:50:00,34.27,34.5,34.27,34.45,77800.0,25.513,25.6842,25.513,25.647,77800.0
2011-05-05 15:55:00,34.45,34.46,34.2,34.38,84900.0,25.647,25.6545,25.4609,25.5949,84900.0
2011-05-06 09:30:00,34.06,34.24,33.89,33.98,54700.0,25.3567,25.4907,25.2301,25.2971,54700.0
2011-05-06 09:35:00,33.97,34.19,33.95,34.07,81400.0,25.2897,25.4535,25.2748,25.3641,81400.0
2011-05-06 09:40:00,34.07,34.16,33.96,34.06,41700.0,25.3641,25.4311,25.2822,25.3567,41700.0
2011-05-06 09:45:00,34.11,34.11,33.95,33.99,13900.0,25.3939,25.3939,25.2748,25.3046,13900.0
2011-05-06 09:50:00,33.99,34.01,33.94,34.0,26000.0,25.3046,25.3195,25.2673,25.312,26000.0
2011-05-06 09:55:00,34.01,34.01,34.0,34.01,11100.0,25.3195,25.3195,25.312,25.3195,11100.0
2011-05-06 10:00:00,34.0,34.01,33.93,33.99,34500.0,25.312,25.3195,25.2599,25.3046,34500.0
2011-05-06 10:05:00,33.96,34.05,33.96,34.01,15900.0,25.2822,25.3492,25.2822,25.3195,15900.0
2011-05-06 10:10:00,34.0,34.02,34.0,34.0,4900.0,25.312,25.3269,25.312,25.312,4900.0
2011-05-06 10:15:00,34.0,34.01,34.0,34.01,16500.0,25.312,25.3195,25.312,25.3195,16500.0
2011-05-06 10:20:00,34.0,34.03,34.0,34.02,17200.0,25.312,25.3343,25.312,25.3269,17200.0
2011-05-06 10:25:00,34.01,34.03,34.01,34.02,7300.0,25.3195,25.3343,25.3195,25.3269,7300.0
2011-05-06 10:30:00,34.01,34.03,34.0,34.01,4200.0,25.3195,25.3343,25.312,25.3195,4200.0
2011-05-06 10:35:00,34.0,34.14,34.0,34.13,24900.0,25.312,25.4162,25.312,25.4088,24900.0
2011-05-06 10:40:00,34.14,34.14,34.06,34.09,43800.0,25.4162,25.4162,25.3567,25.379,43800.0
2011-05-06 10:45:00,34.06,34.1,34.0,34.02,33000.0,25.3567,25.3865,25.312,25.3269,33000.0
2011-05-06 10:50:00,34.02,34.18,34.02,34.12,30600.0,25.3269,25.446,25.3269,25.4013,30600.0
2011-05-06 10:55:00,34.11,34.14,34.01,34.04,25500.0,25.3939,25.4162,25.3195,25.3418,25500.0
2011-05-06 11:00:00,34.04,34.08,34.04,34.07,12900.0,25.3418,25.3716,25.3418,25.3641,12900.0
2011-05-06 11:05:00,34.07,34.13,34.07,34.12,8500.0,25.3641,25.4088,25.3641,25.4013,8500.0
2011-05-06 11:10:00,34.12,34.13,34.1,34.12,17300.0,25.4013,25.4088,25.3865,25.4013,17300.0
2011-05-06 11:15:00,34.13,34.21,34.12,34.21,12900.0,25.4088,25.4683,25.4013,25.4683,12900.0
2011-05-06 11:20:00,34.22,34.24,34.22,34.24,4700.0,25.4758,25.4907,25.4758,25.4907,4700.0
2011-05-06 11:25:00,34.24,34.5,34.24,34.45,45600.0,25.4907,25.6842,25.4907,25.647,45600.0
2011-05-06 11:30:00,34.45,34.46,34.4,34.44,34200.0,25.647,25.6545,25.6098,25.6396,34200.0
2011-05-06 11:35:00,34.41,34.43,34.34,34.38,5800.0,25.6172,25.6321,25.5651,25.5949,5800.0
2011-05-06 11:40:00,34.36,34.36,34.18,34.21,19200.0,25.58,25.58,25.446,25.4683,19200.0
2011-05-06 11:45:00,34.21,34.28,34.2,34.22,12700.0,25.4683,25.5205,25.4609,25.4758,12700.0
2011-05-06 11:50:00,34.24,34.36,34.22,34.35,10500.0,25.4907,25.58,25.4758,25.5726,10500.0
2011-05-06 11:55:00,34.33,34.33,34.26,34.28,6600.0,25.5577,25.5577,25.5056,25.5205,6600.0
2011-05-06 12:00:00,34.27,34.3,34.22,34.25,11600.0,25.513,25.5353,25.4758,25.4981,11600.0
2011-05-06 12:05:00,34.25,34.3,34.25,34.28,4200.0,25.4981,25.5353,25.4981,25.5205,4200.0
2011-05-06 12:10:00,34.29,34.29,34.22,34.26,5000.0,25.5279,25.5279,25.4758,25.5056,5000.0
2011-05-06 12:15:00,34.26,34.26,34.25,34.26,2800.0,25.5056,25.5056,25.4981,25.5056,2800.0
2011-05-06 12:20:00,34.26,34.26,34.22,34.24,4300.0,25.5056,25.5056,25.4758,25.4907,4300.0
2011-05-06 12:25:00,34.23,34.24,34.23,34.23,9500.0,25.4832,25.4907,25.4832,25.4832,9500.0
2011-05-06 12:30:00,34.22,34.24,34.2,34.21,15300.0,25.4758,25.4907,25.4609,25.4683,15300.0
2011-05-06 12:35:00,34.23,34.23,34.21,34.22,3400.0,25.4832,25.4832,25.4683,25.4758,3400.0
2011-05-06 12:40:00,34.22,34.22,34.11,34.11,10300.0,25.4758,25.4758,25.3939,25.3939,10300.0
2011-05-06 12:45:00,34.11,34.17,34.11,34.14,13100.0,25.3939,25.4386,25.3939,25.4162,13100.0
2011-05-06 12:50:00,34.14,34.16,34.13,34.15,11400.0,25.4162,25.4311,25.4088,25.4237,11400.0
2011-05-06 12:55:00,34.15,34.16,34.11,34.13,12200.0,25.4237,25.4311,25.3939,25.4088,12200.0
2011-05-06 13:00:00,34.13,34.16,34.13,34.16,7900.0,25.4088,25.4311,25.4088,25.4311,7900.0
2011-05-06 13:05:00,34.15,34.16,34.15,34.16,9500.0,25.4237,25.4311,25.4237,25.4311,9500.0
2011-05-06 13:10:00,34.16,34.17,34.13,34.15,23900.0,25.4311,25.4386,25.4088,25.4237,23900.0
2011-05-06 13:15:00,34.14,34.15,34.12,34.13,9200.0,25.4162,25.4237,25.4013,25.4088,9200.0
2011-05-06 13:20:00,34.13,34.13,34.1,34.1,9300.0,25.4088,25.4088,25.3865,25.3865,9300.0
2011-05-06 13:25:00,34.1,34.13,34.1,34.12,13100.0,25.3865,25.4088,25.3865,25.4013,13100.0
2011-05-06 13:30:00,34.12,34.12,34.11,34.12,2400.0,25.4013,25.4013,25.3939,25.4013,2400.0
2011-05-06 13:35:00,34.11,34.16,34.07,34.14,13300.0,25.3939,25.4311,25.3641,25.4162,13300.0
2011-05-06 13:40:00,34.14,34.2,34.12,34.14,22000.0,25.4162,25.4609,25.4013,25.4162,22000.0
2011-05-06 13:45:00,34.15,34.15,34.1,34.12,7700.0,25.4237,25.4237,25.3865,25.4013,7700.0
2011-05-06 13:50:00,34.11,34.12,34.1,34.12,3200.0,25.3939,25.4013,25.3865,25.4013,3200.0
2011-05-06 13:55:00,34.1,34.11,34.09,34.1,39400.0,25.3865,25.3939,25.379,25.3865,39400.0
2011-05-06 14:00:00,34.1,34.1,34.09,34.1,29100.0,25.3865,25.3865,25.379,25.3865,29100.0
2011-05-06 14:05:00,34.1,34.15,34.05,34.08,31800.0,25.3865,25.4237,25.3492,25.3716,31800.0
2011-05-06 14:10:00,34.08,34.1,34.08,34.09,7100.0,25.3716,25.3865,25.3716,25.379,7100.0
2011-05-06 14:15:00,34.09,34.1,34.09,34.1,6300.0,25.379,25.3865,25.379,25.3865,6300.0
2011-05-06 14:20:00,34.1,34.1,33.96,33.97,25600.0,25.3865,25.3865,25.2822,25.2897,25600.0
2011-05-06 14:25:00,33.97,34.08,33.97,34.08,7000.0,25.2897,25.3716,25.2897,25.3716,7000.0
2011-05-06 14:30:00,34.09,34.1,34.01,34.02,8500.0,25.379,25.3865,25.3195,25.3269,8500.0
2011-05-06 14:35:00,34.03,34.08,33.91,33.92,97100.0,25.3343,25.3716,25.245,25.2524,97100.0
2011-05-06 14:40:00,33.93,34.04,33.89,33.99,17800.0,25.2599,25.3418,25.2301,25.3046,17800.0
2011-05-06 14:45:00,34.0,34.0,33.96,33.97,7400.0,25.312,25.312,25.2822,25.2897,7400.0
2011-05-06 14:50:00,33.96,34.0,33.95,33.95,18700.0,25.2822,25.312,25.2748,25.2748,18700.0
2011-05-06 14:55:00,33.95,33.97,33.95,33.96,10900.0,25.2748,25.2897,25.2748,25.2822,10900.0
2011-05-06 15:00:00,33.96,33.98,33.95,33.98,13300.0,25.2822,25.2971,25.2748,25.2971,13300.0
2011-05-06 15:05:00,33.97,33.98,33.95,33.98,8200.0,25.2897,25.2971,25.2748,25.2971,8200.0
2011-05-06 15:10:00,33.99,34.14,33.98,34.12,47800.0,25.3046,25.4162,25.2971,25.4013,47800.0
2011-05-06 15:15:00,34.14,34.16,34.06,34.06,36900.0,25.4162,25.4311,25.3567,25.3567,36900.0
2011-05-06 15:20:00,34.05,34.17,34.02,34.12,66700.0,25.3492,25.4386,25.3269,25.4013,66700.0
2011-05-06 15:25:00,34.12,34.2,34.1,34.18,42800.0,25.4013,25.4609,25.3865,25.446,42800.0
2011-05-06 15:30:00,34.19,34.19,34.15,34.19,9100.0,25.4535,25.4535,25.4237,25.4535,9100.0
2011-05-06 15:35:00,34.19,34.25,34.16,34.24,14200.0,25.4535,25.4981,25.4311,25.4907,14200.0
2011-05-06 15:40:00,34.25,34.4,34.24,34.3,45800.0,25.4981,25.6098,25.4907,25.5353,45800.0
2011-05-06 15:45:00,34.3,34.3,34.25,34.28,15700.0,25.5353,25.5353,25.4981,25.5205,15700.0
2011-05-06 15:50:00,34.27,34.28,34.22,34.23,19600.0,25.513,25.5205,25.4758,25.4832,19600.0
2011-05-06 15:55:00,34.22,34.25,34.19,34.2,31600.0,25.4758,25.4981,25.4535,25.4609,31600.0
2011-05-09 09:30:00,34.35,34.35,34.25,34.31,8400.0,25.5726,25.5726,25.4981,25.5428,8400.0
2011-05-09 09:35:00,34.32,34.41,34.32,34.35,2900.0,25.5502,25.6172,25.5502,25.5726,2900.0
2011-05-09 09:40:00,34.41,34.5,34.35,34.49,17900.0,25.6172,25.6842,25.5726,25.6768,17900.0
2011-05-09 09:45:00,34.47,34.5,34.43,34.47,24600.0,25.6619,25.6842,25.6321,25.6619,24600.0
2011-05-09 09:50:00,34.48,34.66,34.34,34.46,42500.0,25.6694,25.8034,25.5651,25.6545,42500.0
2011-05-09 09:55:00,34.46,34.47,34.42,34.44,3900.0,25.6545,25.6619,25.6247,25.6396,3900.0
2011-05-09 10:00:00,34.43,34.43,34.14,34.19,18600.0,25.6321,25.6321,25.4162,25.4535,18600.0
2011-05-09 10:05:00,34.22,34.29,34.16,34.19,12500.0,25.4758,25.5279,25.4311,25.4535,12500.0
2011-05-09 10:10:00,34.19,34.39,34.18,34.19,50800.0,25.4535,25.6023,25.446,25.4535,50800.0
2011-05-09 10:15:00,34.25,34.31,34.22,34.3,35800.0,25.4981,25.5428,25.4758,25.5353,35800.0
2011-05-09 10:20:00,34.29,34.36,34.22,34.25,8500.0,25.5279,25.58,25.4758,25.4981,8500.0
2011-05-09 10:25:00,34.25,34.31,34.24,34.3,30900.0,25.4981,25.5428,25.4907,25.5353,30900.0
2011-05-09 10:30:00,34.3,34.34,34.3,34.32,15000.0,25.5353,25.5651,25.5353,25.5502,15000.0
2011-05-09 10:35:00,34.32,34.32,34.29,34.3,7800.0,25.5502,25.5502,25.5279,25.5353,7800.0
2011-05-09 10:40:00,34.3,34.3,34.22,34.22,8900.0,25.5353,25.5353,25.4758,25.4758,8900.0
2011-05-09 10:45:00,34.24,34.24,34.16,34.19,91900.0,25.4907,25.4907,25.4311,25.4535,91900.0
2011-05-09 10:50:00,34.22,34.28,34.22,34.27,10800.0,25.4758,25.5205,25.4758,25.513,10800.0
2011-05-09 10:55:00,34.26,34.27,34.25,34.27,3300.0,25.5056,25.513,25.4981,25.513,3300.0
2011-05-09 11:00:00,34.27,34.27,34.24,34.25,6600.0,25.513,25.513,25.4907,25.4981,6600.0
2011-05-09 11:05:00,34.25,34.25,34.25,34.25,3800.0,25.4981,25.4981,25.4981,25.4981,3800.0
2011-05-09 11:10:00,34.25,34.26,34.18,34.25,23200.0,25.4981,25.5056,25.446,25.4981,23200.0
2011-05-09 11:15:00,34.25,34.26,34.24,34.26,74100.0,25.4981,25.5056,25.4907,25.5056,74100.0
2011-05-09 11:20:00,34.27,34.27,34.24,34.26,10900.0,25.513,25.513,25.4907,25.5056,10900.0
2011-05-09 11:25:00,34.26,34.4,34.26,34.4,32300.0,25.5056,25.6098,25.5056,25.6098,32300.0
2011-05-09 11:30:00,34.4,34.48,34.39,34.45,15100.0,25.6098,25.6694,25.6023,25.647,15100.0
2011-05-09 11:35:00,34.48,34.48,34.37,34.4,32400.0,25.6694,25.6694,25.5875,25.6098,32400.0
2011-05-09 11:40:00,34.4,34.41,34.33,34.33,15700.0,25.6098,25.6172,25.5577,25.5577,15700.0
2011-05-09 11:45:00,34.34,34.4,34.34,34.4,4100.0,25.5651,25.6098,25.5651,25.6098,4100.0
2011-05-09 11:50:00,34.39,34.4,34.39,34.4,6700.0,25.6023,25.6098,25.6023,25.6098,6700.0
2011-05-09 11:55:00,34.39,34.39,34.38,34.39,8800.0,25.6023,25.6023,25.5949,25.6023,8800.0
2011-05-09 12:00:00,34.39,34.39,34.38,34.39,8000.0,25.6023,25.6023,25.5949,25.6023,8000.0
2011-05-09 12:05:00,34.39,34.54,34.39,34.53,122300.0,25.6023,25.714,25.6023,25.7066,122300.0
2011-05-09 12:10:00,34.54,34.66,34.51,34.52,41300.0,25.714,25.8034,25.6917,25.6991,41300.0
2011-05-09 12:15:00,34.54,34.54,34.43,34.5,13500.0,25.714,25.714,25.6321,25.6842,13500.0
2011-05-09 12:20:00,34.5,34.58,34.4,34.4,123100.0,25.6842,25.7438,25.6098,25.6098,123100.0
2011-05-09 12:25:00,34.4,34.41,34.39,34.4,87100.0,25.6098,25.6172,25.6023,25.6098,87100.0
2011-05-09 12:30:00,34.4,34.42,34.37,34.4,49700.0,25.6098,25.6247,25.5875,25.6098,49700.0
2011-05-09 12:35:00,34.38,34.46,34.35,34.46,18100.0,25.5949,25.6545,25.5726,25.6545,18100.0
2011-05-09 12:40:00,34.46,34.54,34.45,34.46,10600.0,25.6545,25.714,25.647,25.6545,10600.0
2011-05-09 12:45:00,34.46,34.55,34.46,34.53,5100.0,25.6545,25.7215,25.6545,25.7066,5100.0
2011-05-09 12:50:00,34.52,34.56,34.52,34.55,7300.0,25.6991,25.7289,25.6991,25.7215,7300.0
2011-05-09 12:55:00,34.55,34.55,34.4,34.41,16300.0,25.7215,25.7215,25.6098,25.6172,16300.0
2011-05-09 13:00:00,34.41,34.43,34.39,34.43,8600.0,25.6172,25.6321,25.6023,25.6321,8600.0
2011-05-09 13:05:00,34.42,34.48,34.4,34.41,11000.0,25.6247,25.6694,25.6098,25.6172,11000.0
2011-05-09 13:10:00,34.41,34.43,34.39,34.39,6200.0,25.6172,25.6321,25.6023,25.6023,6200.0
2011-05-09 13:15:00,34.42,34.45,34.38,34.39,14400.0,25.6247,25.647,25.5949,25.6023,14400.0
2011-05-09 13:20:00,34.39,34.44,34.39,34.42,13900.0,25.6023,25.6396,25.6023,25.6247,13900.0
2011-05-09 13:25:00,34.43,34.44,34.39,34.4,8400.0,25.6321,25.6396,25.6023,25.6098,8400.0
2011-05-09 13:30:00,34.4,34.45,34.38,34.42,9100.0,25.6098,25.647,25.5949,25.6247,9100.0
2011-05-09 13:35:00,34.43,34.45,34.4,34.4,8700.0,25.6321,25.647,25.6098,25.6098,8700.0
2011-05-09 13:40:00,34.41,34.42,34.41,34.41,1800.0,25.6172,25.6247,25.6172,25.6172,1800.0
2011-05-09 13:45:00,34.42,34.47,34.42,34.44,21800.0,25.6247,25.6619,25.6247,25.6396,21800.0
2011-05-09 13:50:00,34.44,34.44,34.43,34.44,5300.0,25.6396,25.6396,25.6321,25.6396,5300.0
2011-05-09 13:55:00,34.44,34.49,34.44,34.48,6600.0,25.6396,25.6768,25.6396,25.6694,6600.0
2011-05-09 14:00:00,34.5,34.56,34.5,34.55,26600.0,25.6842,25.7289,25.6842,25.7215,26600.0
2011-05-09 14:05:00,34.55,34.66,34.55,34.63,15800.0,25.7215,25.8034,25.7215,25.781,15800.0
2011-05-09 14:10:00,34.63,34.66,34.61,34.66,14600.0,25.781,25.8034,25.7661,25.8034,14600.0
2011-05-09 14:15:00,34.67,34.75,34.58,34.64,17000.0,25.8108,25.8704,25.7438,25.7885,17000.0
2011-05-09 14:20:00,34.65,34.71,34.63,34.67,7600.0,25.7959,25.8406,25.781,25.8108,7600.0
2011-05-09 14:25:00,34.67,34.71,34.66,34.67,16500.0,25.8108,25.8406,25.8034,25.8108,16500.0
2011-05-09 14:30:00,34.66,34.66,34.55,34.55,9900.0,25.8034,25.8034,25.7215,25.7215,9900.0
2011-05-09 14:35:00,34.54,34.61,34.54,34.61,3800.0,25.714,25.7661,25.714,25.7661,3800.0
2011-05-09 14:40:00,34.6,34.75,34.6,34.61,46100.0,25.7587,25.8704,25.7587,25.7661,46100.0
2011-05-09 14:45:00,34.61,34.62,34.48,34.5,27800.0,25.7661,25.7736,25.6694,25.6842,27800.0
2011-05-09 14:50:00,34.5,34.6,34.5,34.59,12200.0,25.6842,25.7587,25.6842,25.7512,12200.0
2011-05-09 14:55:00,34.6,34.62,34.59,34.6,7300.0,25.7587,25.7736,25.7512,25.7587,7300.0
2011-05-09 15:00:00,34.61,34.61,34.52,34.55,18100.0,25.7661,25.7661,25.6991,25.7215,18100.0
2011-05-09 15:05:00,34.56,34.6,34.5,34.5,84100.0,25.7289,25.7587,25.6842,25.6842,84100.0
2011-05-09 15:10:00,34.51,34.52,34.5,34.51,39900.0,25.6917,25.6991,25.6842,25.6917,39900.0
2011-05-09 15:15:00,34.51,34.51,34.5,34.51,30000.0,25.6917,25.6917,25.6842,25.6917,30000.0
2011-05-09 15:20:00,34.51,34.51,34.5,34.5,12800.0,25.6917,25.6917,25.6842,25.6842,12800.0
2011-05-09 15:25:00,34.51,34.51,34.5,34.5,57500.0,25.6917,25.6917,25.6842,25.6842,57500.0
2011-05-09 15:30:00,34.5,34.51,34.5,34.51,24600.0,25.6842,25.6917,25.6842,25.6917,24600.0
2011-05-09 15:35:00,34.5,34.55,34.5,34.5,41400.0,25.6842,25.7215,25.6842,25.6842,41400.0
2011-05-09 15:40:00,34.5,34.52,34.41,34.45,52000.0,25.6842,25.6991,25.6172,25.647,52000.0
2011-05-09 15:45:00,34.44,34.48,34.39,34.43,23300.0,25.6396,25.6694,25.6023,25.6321,23300.0
2011-05-09 15:50:00,34.43,34.47,34.42,34.43,47000.0,25.6321,25.6619,25.6247,25.6321,47000.0
2011-05-09 15:55:00,34.44,34.55,34.43,34.5,67600.0,25.6396,25.7215,25.6321,25.6842,67600.0
2011-05-10 09:30:00,34.03,34.23,34.0,34.12,29400.0,25.3343,25.4832,25.312,25.4013,29400.0
2011-05-10 09:35:00,34.12,34.24,34.0,34.22,50800.0,25.4013,25.4907,25.312,25.4758,50800.0
2011-05-10 09:40:00,34.22,34.37,34.22,34.35,17800.0,25.4758,25.5875,25.4758,25.5726,17800.0
2011-05-10 09:45:00,34.36,34.37,34.22,34.27,12400.0,25.58,25.5875,25.4758,25.513,12400.0
2011-05-10 09:50:00,34.3,34.62,34.3,34.49,45800.0,25.5353,25.7736,25.5353,25.6768,45800.0
2011-05-10 09:55:00,34.49,34.51,34.46,34.51,25600.0,25.6768,25.6917,25.6545,25.6917,25600.0
2011-05-10 10:00:00,34.51,34.51,34.43,34.44,11200.0,25.6917,25.6917,25.6321,25.6396,11200.0
2011-05-10 10:05:00,34.44,34.44,34.43,34.43,3700.0,25.6396,25.6396,25.6321,25.6321,3700.0
2011-05-10 10:10:00,34.44,34.44,34.34,34.36,47800.0,25.6396,25.6396,25.5651,25.58,47800.0
2011-05-10 10:15:00,34.35,34.42,34.34,34.41,73100.0,25.5726,25.6247,25.5651,25.6172,73100.0
2011-05-10 10:20:00,34.41,34.47,34.4,34.47,10500.0,25.6172,25.6619,25.6098,25.6619,10500.0
2011-05-10 10:25:00,34.48,34.58,34.46,34.53,76800.0,25.6694,25.7438,25.6545,25.7066,76800.0
2011-05-10 10:30:00,34.54,34.59,34.5,34.53,9800.0,25.714,25.7512,25.6842,25.7066,9800.0
2011-05-10 10:35:00,34.53,34.55,34.5,34.53,8500.0,25.7066,25.7215,25.6842,25.7066,8500.0
2011-05-10 10:40:00,34.54,34.6,34.53,34.6,21100.0,25.714,25.7587,25.7066,25.7587,21100.0
2011-05-10 10:45:00,34.59,34.6,34.45,34.51,13000.0,25.7512,25.7587,25.647,25.6917,13000.0
2011-05-10 10:50:00,34.52,34.55,34.45,34.46,22200.0,25.6991,25.7215,25.647,25.6545,22200.0
2011-05-10 10:55:00,34.46,34.49,34.41,34.46,22700.0,25.6545,25.6768,25.6172,25.6545,22700.0
2011-05-10 11:00:00,34.46,34.55,34.46,34.5,23800.0,25.6545,25.7215,25.6545,25.6842,23800.0
2011-05-10 11:05:00,34.5,34.6,34.5,34.58,7200.0,25.6842,25.7587,25.6842,25.7438,7200.0
2011-05-10 11:10:00,34.57,34.63,34.55,34.58,16100.0,25.7364,25.781,25.7215,25.7438,16100.0
2011-05-10 11:15:00,34.59,34.69,34.59,34.68,22500.0,25.7512,25.8257,25.7512,25.8182,22500.0
2011-05-10 11:20:00,34.67,34.68,34.58,34.6,21500.0,25.8108,25.8182,25.7438,25.7587,21500.0
2011-05-10 11:25:00,34.61,34.75,34.61,34.75,14400.0,25.7661,25.8704,25.7661,25.8704,14400.0
2011-05-10 11:30:00,34.75,34.75,34.68,34.68,9000.0,25.8704,25.8704,25.8182,25.8182,9000.0
2011-05-10 11:35:00,34.67,34.75,34.67,34.71,5700.0,25.8108,25.8704,25.8108,25.8406,5700.0
2011-05-10 11:40:00,34.71,34.74,34.7,34.7,4500.0,25.8406,25.8629,25.8331,25.8331,4500.0
2011-05-10 11:45:00,34.71,34.73,34.7,34.73,4400.0,25.8406,25.8555,25.8331,25.8555,4400.0
2011-05-10 11:50:00,34.72,34.73,34.68,34.7,6600.0,25.848,25.8555,25.8182,25.8331,6600.0
2011-05-10 11:55:00,34.7,34.7,34.63,34.63,11200.0,25.8331,25.8331,25.781,25.781,11200.0
2011-05-10 12:00:00,34.63,34.67,34.57,34.58,8200.0,25.781,25.8108,25.7364,25.7438,8200.0
2011-05-10 12:05:00,34.58,34.58,34.54,34.55,8600.0,25.7438,25.7438,25.714,25.7215,8600.0
2011-05-10 12:10:00,34.57,34.61,34.57,34.6,5200.0,25.7364,25.7661,25.7364,25.7587,5200.0
2011-05-10 12:15:00,34.6,34.6,34.55,34.58,5400.0,25.7587,25.7587,25.7215,25.7438,5400.0
2011-05-10 12:20:00,34.58,34.61,34.57,34.58,9400.0,25.7438,25.7661,25.7364,25.7438,9400.0
2011-05-10 12:25:00,34.57,34.64,34.57,34.61,7500.0,25.7364,25.7885,25.7364,25.7661,7500.0
2011-05-10 12:30:00,34.61,34.61,34.53,34.57,12000.0,25.7661,25.7661,25.7066,25.7364,12000.0
2011-05-10 12:35:00,34.57,34.59,34.5,34.53,14400.0,25.7364,25.7512,25.6842,25.7066,14400.0
2011-05-10 12:40:00,34.54,34.55,34.5,34.52,11400.0,25.714,25.7215,25.6842,25.6991,11400.0
2011-05-10 12:45:00,34.52,34.54,34.51,34.53,2500.0,25.6991,25.714,25.6917,25.7066,2500.0
2011-05-10 12:50:00,34.54,34.54,34.5,34.51,11900.0,25.714,25.714,25.6842,25.6917,11900.0
2011-05-10 12:55:00,34.5,34.55,34.5,34.52,26000.0,25.6842,25.7215,25.6842,25.6991,26000.0
2011-05-10 13:00:00,34.56,34.58,34.5,34.51,12600.0,25.7289,25.7438,25.6842,25.6917,12600.0
2011-05-10 13:05:00,34.53,34.54,34.5,34.51,4800.0,25.7066,25.714,25.6842,25.6917,4800.0
2011-05-10 13:10:00,34.52,34.56,34.51,34.56,4800.0,25.6991,25.7289,25.6917,25.7289,4800.0
2011-05-10 13:15:00,34.55,34.56,34.54,34.55,7000.0,25.7215,25.7289,25.714,25.7215,7000.0
2011-05-10 13:20:00,34.55,34.56,34.53,34.54,10500.0,25.7215,25.7289,25.7066,25.714,10500.0
2011-05-10 13:25:00,34.53,34.54,34.47,34.47,33900.0,25.7066,25.714,25.6619,25.6619,33900.0
2011-05-10 13:30:00,34.48,34.52,34.37,34.43,92200.0,25.6694,25.6991,25.5875,25.6321,92200.0
2011-05-10 13:35:00,34.43,34.49,34.42,34.48,7000.0,25.6321,25.6768,25.6247,25.6694,7000.0
2011-05-10 13:40:00,34.48,34.54,34.48,34.5,18600.0,25.6694,25.714,25.6694,25.6842,18600.0
2011-05-10 13:45:00,34.52,34.53,34.5,34.5,5400.0,25.6991,25.7066,25.6842,25.6842,5400.0
2011-05-10 13:50:00,34.48,34.51,34.47,34.49,8500.0,25.6694,25.6917,25.6619,25.6768,8500.0
2011-05-10 13:55:00,34.5,34.51,34.5,34.51,3900.0,25.6842,25.6917,25.6842,25.6917,3900.0
2011-05-10 14:00:00,34.51,34.52,34.48,34.48,7800.0,25.6917,25.6991,25.6694,25.6694,7800.0
2011-05-10 14:05:00,34.48,34.52,34.47,34.49,16000.0,25.6694,25.6991,25.6619,25.6768,16000.0
2011-05-10 14:10:00,34.5,34.5,34.49,34.5,3500.0,25.6842,25.6842,25.6768,25.6842,3500.0
2011-05-10 14:15:00,34.5,34.5,34.48,34.49,13700.0,25.6842,25.6842,25.6694,25.6768,13700.0
2011-05-10 14:20:00,34.49,34.5,34.48,34.48,7000.0,25.6768,25.6842,25.6694,25.6694,7000.0
2011-05-10 14:25:00,34.49,34.49,34.48,34.48,3800.0,25.6768,25.6768,25.6694,25.6694,3800.0
2011-05-10 14:30:00,34.48,34.5,34.47,34.5,9400.0,25.6694,25.6842,25.6619,25.6842,9400.0
2011-05-10 14:35:00,34.5,34.54,34.49,34.54,18500.0,25.6842,25.714,25.6768,25.714,18500.0
2011-05-10 14:40:00,34.53,34.53,34.49,34.51,17900.0,25.7066,25.7066,25.6768,25.6917,17900.0
2011-05-10 14:45:00,34.51,34.54,34.5,34.5,36200.0,25.6917,25.714,25.6842,25.6842,36200.0
2011-05-10 14:50:00,34.5,34.5,34.49,34.5,9600.0,25.6842,25.6842,25.6768,25.6842,9600.0
2011-05-10 14:55:00,34.5,34.51,34.49,34.51,9100.0,25.6842,25.6917,25.6768,25.6917,9100.0
2011-05-10 15:00:00,34.51,34.59,34.5,34.58,17900.0,25.6917,25.7512,25.6842,25.7438,17900.0
2011-05-10 15:05:00,34.58,34.65,34.58,34.65,7600.0,25.7438,25.7959,25.7438,25.7959,7600.0
2011-05-10 15:10:00,34.65,34.75,34.65,34.75,18300.0,25.7959,25.8704,25.7959,25.8704,18300.0
2011-05-10 15:15:00,34.75,34.86,34.74,34.83,34300.0,25.8704,25.9523,25.8629,25.9299,34300.0
2011-05-10 15:20:00,34.83,34.83,34.77,34.79,24900.0,25.9299,25.9299,25.8852,25.9001,24900.0
2011-05-10 15:25:00,34.8,34.82,34.77,34.77,23300.0,25.9076,25.9225,25.8852,25.8852,23300.0
2011-05-10 15:30:00,34.77,34.8,34.77,34.79,12300.0,25.8852,25.9076,25.8852,25.9001,12300.0
2011-05-10 15:35:00,34.79,34.8,34.74,34.74,10900.0,25.9001,25.9076,25.8629,25.8629,10900.0
2011-05-10 15:40:00,34.74,34.75,34.68,34.69,23400.0,25.8629,25.8704,25.8182,25.8257,23400.0
2011-05-10 15:45:00,34.69,34.7,34.67,34.7,19600.0,25.8257,25.8331,25.8108,25.8331,19600.0
2011-05-10 15:50:00,34.7,34.7,34.64,34.66,26800.0,25.8331,25.8331,25.7885,25.8034,26800.0
2011-05-10 15:55:00,34.66,34.67,34.58,34.6,81900.0,25.8034,25.8108,25.7438,25.7587,81900.0
2011-05-11 09:30:00,34.2,34.49,34.06,34.29,34400.0,25.4609,25.6768,25.3567,25.5279,34400.0
2011-05-11 09:35:00,34.27,34.37,34.24,34.36,7900.0,25.513,25.5875,25.4907,25.58,7900.0
2011-05-11 09:40:00,34.33,34.49,34.33,34.49,4500.0,25.5577,25.6768,25.5577,25.6768,4500.0
2011-05-11 09:45:00,34.5,34.53,34.45,34.48,8300.0,25.6842,25.7066,25.647,25.6694,8300.0
2011-05-11 09:50:00,34.48,34.59,34.48,34.54,16600.0,25.6694,25.7512,25.6694,25.714,16600.0
2011-05-11 09:55:00,34.54,34.6,34.54,34.6,5600.0,25.714,25.7587,25.714,25.7587,5600.0
2011-05-11 10:00:00,34.59,34.6,34.51,34.58,8500.0,25.7512,25.7587,25.6917,25.7438,8500.0
2011-05-11 10:05:00,34.55,34.6,34.39,34.5,29800.0,25.7215,25.7587,25.6023,25.6842,29800.0
2011-05-11 10:10:00,34.45,34.61,34.44,34.58,18200.0,25.647,25.7661,25.6396,25.7438,18200.0
2011-05-11 10:15:00,34.55,34.59,34.44,34.58,17700.0,25.7215,25.7512,25.6396,25.7438,17700.0
2011-05-11 10:20:00,34.56,34.57,34.5,34.54,8400.0,25.7289,25.7364,25.6842,25.714,8400.0
2011-05-11 10:25:00,34.56,34.58,34.5,34.57,12700.0,25.7289,25.7438,25.6842,25.7364,12700.0
2011-05-11 10:30:00,34.58,34.58,34.55,34.57,5300.0,25.7438,25.7438,25.7215,25.7364,5300.0
2011-05-11 10:35:00,34.57,34.61,34.57,34.61,8300.0,25.7364,25.7661,25.7364,25.7661,8300.0
2011-05-11 10:40:00,34.59,34.61,34.57,34.6,25900.0,25.7512,25.7661,25.7364,25.7587,25900.0
2011-05-11 10:45:00,34.61,34.62,34.59,34.6,13200.0,25.7661,25.7736,25.7512,25.7587,13200.0
2011-05-11 10:50:00,34.59,34.66,34.59,34.66,22700.0,25.7512,25.8034,25.7512,25.8034,22700.0
2011-05-11 10:55:00,34.65,34.72,34.63,34.7,3100.0,25.7959,25.848,25.781,25.8331,3100.0
2011-05-11 11:00:00,34.69,34.79,34.69,34.75,9200.0,25.8257,25.9001,25.8257,25.8704,9200.0
2011-05-11 11:05:00,34.75,34.77,34.75,34.75,2400.0,25.8704,25.8852,25.8704,25.8704,2400.0
2011-05-11 11:10:00,34.75,34.77,34.67,34.75,7100.0,25.8704,25.8852,25.8108,25.8704,7100.0
2011-05-11 11:15:00,34.73,34.74,34.72,34.73,2800.0,25.8555,25.8629,25.848,25.8555,2800.0
2011-05-11 11:20:00,34.73,34.73,34.7,34.72,3400.0,25.8555,25.8555,25.8331,25.848,3400.0
2011-05-11 11:25:00,34.7,34.73,34.68,34.73,9000.0,25.8331,25.8555,25.8182,25.8555,9000.0
2011-05-11 11:30:00,34.72,34.73,34.7,34.71,16100.0,25.848,25.8555,25.8331,25.8406,16100.0
2011-05-11 11:35:00,34.7,34.73,34.7,34.71,5600.0,25.8331,25.8555,25.8331,25.8406,5600.0
2011-05-11 11:40:00,34.71,34.73,34.71,34.72,2300.0,25.8406,25.8555,25.8406,25.848,2300.0
2011-05-11 11:45:00,34.72,34.72,34.63,34.66,71400.0,25.848,25.848,25.781,25.8034,71400.0
2011-05-11 11:50:00,34.66,34.67,34.6,34.63,49600.0,25.8034,25.8108,25.7587,25.781,49600.0
2011-05-11 11:55:00,34.63,34.65,34.63,34.64,15700.0,25.781,25.7959,25.781,25.7885,15700.0
2011-05-11 12:00:00,34.64,34.66,34.6,34.65,21700.0,25.7885,25.8034,25.7587,25.7959,21700.0
2011-05-11 12:05:00,34.65,34.67,34.6,34.61,35600.0,25.7959,25.8108,25.7587,25.7661,35600.0
2011-05-11 12:10:00,34.6,34.62,34.55,34.6,30000.0,25.7587,25.7736,25.7215,25.7587,30000.0
2011-05-11 12:15:00,34.6,34.61,34.58,34.59,37700.0,25.7587,25.7661,25.7438,25.7512,37700.0
2011-05-11 12:20:00,34.6,34.61,34.59,34.6,9500.0,25.7587,25.7661,25.7512,25.7587,9500.0
2011-05-11 12:25:00,34.6,34.61,34.58,34.58,13400.0,25.7587,25.7661,25.7438,25.7438,13400.0
2011-05-11 12:30:00,34.58,34.6,34.56,34.6,4900.0,25.7438,25.7587,25.7289,25.7587,4900.0
2011-05-11 12:35:00,34.6,34.64,34.6,34.6,4300.0,25.7587,25.7885,25.7587,25.7587,4300.0
2011-05-11 12:40:00,34.6,34.62,34.6,34.6,49900.0,25.7587,25.7736,25.7587,25.7587,49900.0
2011-05-11 12:45:00,34.6,34.61,34.58,34.58,4600.0,25.7587,25.7661,25.7438,25.7438,4600.0
2011-05-11 12:50:00,34.59,34.62,34.59,34.61,2000.0,25.7512,25.7736,25.7512,25.7661,2000.0
2011-05-11 12:55:00,34.6,34.61,34.59,34.61,2800.0,25.7587,25.7661,25.7512,25.7661,2800.0
2011-05-11 13:00:00,34.61,34.65,34.58,34.6,5600.0,25.7661,25.7959,25.7438,25.7587,5600.0
2011-05-11 13:05:00,34.59,34.61,34.58,34.59,2100.0,25.7512,25.7661,25.7438,25.7512,2100.0
2011-05-11 13:10:00,34.6,34.6,34.58,34.6,8900.0,25.7587,25.7587,25.7438,25.7587,8900.0
2011-05-11 13:15:00,34.59,34.6,34.59,34.59,3900.0,25.7512,25.7587,25.7512,25.7512,3900.0
2011-05-11 13:20:00,34.59,34.6,34.59,34.59,1100.0,25.7512,25.7587,25.7512,25.7512,1100.0
2011-05-11 13:25:00,34.6,34.6,34.59,34.59,1900.0,25.7587,25.7587,25.7512,25.7512,1900.0
2011-05-11 13:30:00,34.59,34.6,34.59,34.6,8300.0,25.7512,25.7587,25.7512,25.7587,8300.0
2011-05-11 13:35:00,34.59,34.6,34.58,34.58,16700.0,25.7512,25.7587,25.7438,25.7438,16700.0
2011-05-11 13:40:00,34.57,34.57,34.53,34.55,9100.0,25.7364,25.7364,25.7066,25.7215,9100.0
2011-05-11 13:45:00,34.54,34.55,34.54,34.54,4500.0,25.714,25.7215,25.714,25.714,4500.0
2011-05-11 13:50:00,34.54,34.55,34.48,34.48,5500.0,25.714,25.7215,25.6694,25.6694,5500.0
2011-05-11 13:55:00,34.47,34.63,34.45,34.55,36400.0,25.6619,25.781,25.647,25.7215,36400.0
2011-05-11 14:00:00,34.55,34.62,34.55,34.59,4900.0,25.7215,25.7736,25.7215,25.7512,4900.0
2011-05-11 14:05:00,34.59,34.59,34.58,34.59,1400.0,25.7512,25.7512,25.7438,25.7512,1400.0
2011-05-11 14:10:00,34.59,34.65,34.58,34.61,10300.0,25.7512,25.7959,25.7438,25.7661,10300.0
2011-05-11 14:15:00,34.61,34.61,34.6,34.61,3500.0,25.7661,25.7661,25.7587,25.7661,3500.0
2011-05-11 14:20:00,34.61,34.62,34.6,34.61,2300.0,25.7661,25.7736,25.7587,25.7661,2300.0
2011-05-11 14:25:00,34.62,34.63,34.51,34.6,8400.0,25.7736,25.781,25.6917,25.7587,8400.0
2011-05-11 14:30:00,34.58,34.58,34.48,34.52,37300.0,25.7438,25.7438,25.6694,25.6991,37300.0
2011-05-11 14:35:00,34.52,34.55,34.49,34.52,18600.0,25.6991,25.7215,25.6768,25.6991,18600.0
2011-05-11 14:40:00,34.54,34.59,34.51,34.53,30600.0,25.714,25.7512,25.6917,25.7066,30600.0
2011-05-11 14:45:00,34.53,34.53,34.49,34.53,14500.0,25.7066,25.7066,25.6768,25.7066,14500.0
2011-05-11 14:50:00,34.53,34.57,34.53,34.57,7200.0,25.7066,25.7364,25.7066,25.7364,7200.0
2011-05-11 14:55:00,34.58,34.62,34.58,34.6,21700.0,25.7438,25.7736,25.7438,25.7587,21700.0
2011-05-11 15:00:00,34.6,34.6,34.51,34.58,18800.0,25.7587,25.7587,25.6917,25.7438,18800.0
2011-05-11 15:05:00,34.57,34.57,34.48,34.5,39900.0,25.7364,25.7364,25.6694,25.6842,39900.0
2011-05-11 15:10:00,34.5,34.52,34.5,34.52,5700.0,25.6842,25.6991,25.6842,25.6991,5700.0
2011-05-11 15:15:00,34.52,34.55,34.52,34.55,5700.0,25.6991,25.7215,25.6991,25.7215,5700.0
2011-05-11 15:20:00,34.55,34.59,34.54,34.59,5700.0,25.7215,25.7512,25.714,25.7512,5700.0
2011-05-11 15:25:00,34.57,34.6,34.57,34.6,6100.0,25.7364,25.7587,25.7364,25.7587,6100.0
2011-05-11 15:30:00,34.62,34.62,34.57,34.58,6200.0,25.7736,25.7736,25.7364,25.7438,6200.0
2011-05-11 15:35:00,34.59,34.6,34.58,34.58,5000.0,25.7512,25.7587,25.7438,25.7438,5000.0
2011-05-11 15:40:00,34.58,34.6,34.53,34.55,5700.0,25.7438,25.7587,25.7066,25.7215,5700.0
2011-05-11 15:45:00,34.55,34.65,34.53,34.55,35600.0,25.7215,25.7959,25.7066,25.7215,35600.0
2011-05-11 15:50:00,34.55,34.6,34.54,34.55,39500.0,25.7215,25.7587,25.714,25.7215,39500.0
2011-05-11 15:55:00,34.55,34.61,34.54,34.56,124600.0,25.7215,25.7661,25.714,25.7289,124600.0
2011-05-12 09:30:00,34.3,34.5,34.12,34.43,30100.0,25.5353,25.6842,25.4013,25.6321,30100.0
2011-05-12 09:35:00,34.47,34.59,34.26,34.55,34100.0,25.6619,25.7512,25.5056,25.7215,34100.0
2011-05-12 09:40:00,34.5,34.5,34.4,34.4,5900.0,25.6842,25.6842,25.6098,25.6098,5900.0
2011-05-12 09:45:00,34.4,34.45,34.35,34.42,5200.0,25.6098,25.647,25.5726,25.6247,5200.0
2011-05-12 09:50:00,34.39,34.55,34.39,34.51,5500.0,25.6023,25.7215,25.6023,25.6917,5500.0
2011-05-12 09:55:00,34.51,34.51,34.4,34.47,4100.0,25.6917,25.6917,25.6098,25.6619,4100.0
2011-05-12 10:00:00,34.42,34.5,34.33,34.37,9900.0,25.6247,25.6842,25.5577,25.5875,9900.0
2011-05-12 10:05:00,34.36,34.39,34.34,34.36,12800.0,25.58,25.6023,25.5651,25.58,12800.0
2011-05-12 10:10:00,34.38,34.47,34.34,34.46,11300.0,25.5949,25.6619,25.5651,25.6545,11300.0
2011-05-12 10:15:00,34.46,34.47,34.4,34.41,15000.0,25.6545,25.6619,25.6098,25.6172,15000.0
2011-05-12 10:20:00,34.4,34.48,34.35,34.47,11100.0,25.6098,25.6694,25.5726,25.6619,11100.0
2011-05-12 10:25:00,34.46,34.49,34.46,34.47,9800.0,25.6545,25.6768,25.6545,25.6619,9800.0
2011-05-12 10:30:00,34.47,34.48,34.41,34.41,16600.0,25.6619,25.6694,25.6172,25.6172,16600.0
2011-05-12 10:35:00,34.41,34.48,34.41,34.48,9300.0,25.6172,25.6694,25.6172,25.6694,9300.0
2011-05-12 10:40:00,34.48,34.49,34.47,34.49,8000.0,25.6694,25.6768,25.6619,25.6768,8000.0
2011-05-12 10:45:00,34.48,34.5,34.48,34.48,14000.0,25.6694,25.6842,25.6694,25.6694,14000.0
2011-05-12 10:50:00,34.49,34.58,34.46,34.58,35500.0,25.6768,25.7438,25.6545,25.7438,35500.0
2011-05-12 10:55:00,34.58,34.58,34.45,34.47,31200.0,25.7438,25.7438,25.647,25.6619,31200.0
2011-05-12 11:00:00,34.47,34.53,34.47,34.53,8200.0,25.6619,25.7066,25.6619,25.7066,8200.0
2011-05-12 11:05:00,34.54,34.56,34.48,34.51,14900.0,25.714,25.7289,25.6694,25.6917,14900.0
2011-05-12 11:10:00,34.5,34.54,34.5,34.52,18300.0,25.6842,25.714,25.6842,25.6991,18300.0
2011-05-12 11:15:00,34.5,34.54,34.5,34.53,5900.0,25.6842,25.714,25.6842,25.7066,5900.0
2011-05-12 11:20:00,34.53,34.57,34.53,34.57,4700.0,25.7066,25.7364,25.7066,25.7364,4700.0
2011-05-12 11:25:00,34.56,34.57,34.53,34.53,12400.0,25.7289,25.7364,25.7066,25.7066,12400.0
2011-05-12 11:30:00,34.53,34.54,34.49,34.5,16300.0,25.7066,25.714,25.6768,25.6842,16300.0
2011-05-12 11:35:00,34.5,34.5,34.49,34.49,6700.0,25.6842,25.6842,25.6768,25.6768,6700.0
2011-05-12 11:40:00,34.49,34.5,34.48,34.48,8800.0,25.6768,25.6842,25.6694,25.6694,8800.0
2011-05-12 11:45:00,34.48,34.49,34.48,34.48,1600.0,25.6694,25.6768,25.6694,25.6694,1600.0
2011-05-12 11:50:00,34.48,34.52,34.48,34.51,9500.0,25.6694,25.6991,25.6694,25.6917,9500.0
2011-05-12 11:55:00,34.51,34.52,34.5,34.5,5100.0,25.6917,25.6991,25.6842,25.6842,5100.0
2011-05-12 12:00:00,34.51,34.51,34.5,34.5,1700.0,25.6917,25.6917,25.6842,25.6842,1700.0
2011-05-12 12:05:00,34.5,34.51,34.5,34.5,3600.0,25.6842,25.6917,25.6842,25.6842,3600.0
2011-05-12 12:10:00,34.5,34.51,34.5,34.51,1900.0,25.6842,25.6917,25.6842,25.6917,1900.0
2011-05-12 12:15:00,34.51,34.51,34.49,34.49,10300.0,25.6917,25.6917,25.6768,25.6768,10300.0
2011-05-12 12:20:00,34.5,34.5,34.49,34.49,1400.0,25.6842,25.6842,25.6768,25.6768,1400.0
2011-05-12 12:25:00,34.49,34.5,34.49,34.5,2900.0,25.6768,25.6842,25.6768,25.6842,2900.0
2011-05-12 12:30:00,34.5,34.5,34.49,34.49,5200.0,25.6842,25.6842,25.6768,25.6768,5200.0
2011-05-12 12:35:00,34.5,34.5,34.49,34.49,1200.0,25.6842,25.6842,25.6768,25.6768,1200.0
2011-05-12 12:40:00,34.49,34.5,34.48,34.49,5900.0,25.6768,25.6842,25.6694,25.6768,5900.0
2011-05-12 12:45:00,34.5,34.5,34.4,34.47,10400.0,25.6842,25.6842,25.6098,25.6619,10400.0
2011-05-12 12:50:00,34.48,34.5,34.48,34.49,4600.0,25.6694,25.6842,25.6694,25.6768,4600.0
2011-05-12 12:55:00,34.5,34.5,34.49,34.5,3800.0,25.6842,25.6842,25.6768,25.6842,3800.0
2011-05-12 13:00:00,34.5,34.54,34.5,34.53,13900.0,25.6842,25.714,25.6842,25.7066,13900.0
2011-05-12 13:05:00,34.54,34.54,34.5,34.51,6300.0,25.714,25.714,25.6842,25.6917,6300.0
2011-05-12 13:10:00,34.5,34.51,34.49,34.5,4900.0,25.6842,25.6917,25.6768,25.6842,4900.0
2011-05-12 13:15:00,34.5,34.51,34.49,34.5,17500.0,25.6842,25.6917,25.6768,25.6842,17500.0
2011-05-12 13:20:00,34.5,34.51,34.5,34.5,2700.0,25.6842,25.6917,25.6842,25.6842,2700.0
2011-05-12 13:25:00,34.5,34.51,34.49,34.49,21300.0,25.6842,25.6917,25.6768,25.6768,21300.0
2011-05-12 13:30:00,34.49,34.5,34.49,34.5,1300.0,25.6768,25.6842,25.6768,25.6842,1300.0
2011-05-12 13:35:00,34.49,34.5,34.49,34.49,1600.0,25.6768,25.6842,25.6768,25.6768,1600.0
2011-05-12 13:40:00,34.49,34.5,34.45,34.45,4800.0,25.6768,25.6842,25.647,25.647,4800.0
2011-05-12 13:45:00,34.45,34.46,34.45,34.45,5300.0,25.647,25.6545,25.647,25.647,5300.0
2011-05-12 13:50:00,34.45,34.46,34.45,34.45,2100.0,25.647,25.6545,25.647,25.647,2100.0
2011-05-12 13:55:00,34.45,34.46,34.45,34.46,1900.0,25.647,25.6545,25.647,25.6545,1900.0
2011-05-12 14:00:00,34.46,34.46,34.45,34.45,2000.0,25.6545,25.6545,25.647,25.647,2000.0
2011-05-12 14:05:00,34.46,34.49,34.45,34.48,5200.0,25.6545,25.6768,25.647,25.6694,5200.0
2011-05-12 14:10:00,34.48,34.48,34.47,34.48,2500.0,25.6694,25.6694,25.6619,25.6694,2500.0
2011-05-12 14:15:00,34.47,34.48,34.47,34.48,3300.0,25.6619,25.6694,25.6619,25.6694,3300.0
2011-05-12 14:20:00,34.48,34.48,34.47,34.47,8200.0,25.6694,25.6694,25.6619,25.6619,8200.0
2011-05-12 14:25:00,34.48,34.48,34.47,34.48,3900.0,25.6694,25.6694,25.6619,25.6694,3900.0
2011-05-12 14:30:00,34.47,34.5,34.47,34.5,38800.0,25.6619,25.6842,25.6619,25.6842,38800.0
2011-05-12 14:35:00,34.5,34.53,34.49,34.53,19600.0,25.6842,25.7066,25.6768,25.7066,19600.0
2011-05-12 14:40:00,34.52,34.55,34.52,34.54,20700.0,25.6991,25.7215,25.6991,25.714,20700.0
2011-05-12 14:45:00,34.54,34.54,34.52,34.53,13400.0,25.714,25.714,25.6991,25.7066,13400.0
2011-05-12 14:50:00,34.52,34.52,34.5,34.5,4900.0,25.6991,25.6991,25.6842,25.6842,4900.0
2011-05-12 14:55:00,34.51,34.51,34.5,34.51,13400.0,25.6917,25.6917,25.6842,25.6917,13400.0
2011-05-12 15:00:00,34.51,34.51,34.5,34.5,4500.0,25.6917,25.6917,25.6842,25.6842,4500.0
2011-05-12 15:05:00,34.5,34.51,34.5,34.51,9600.0,25.6842,25.6917,25.6842,25.6917,9600.0
2011-05-12 15:10:00,34.51,34.51,34.5,34.5,7600.0,25.6917,25.6917,25.6842,25.6842,7600.0
2011-05-12 15:15:00,34.5,34.51,34.5,34.51,4200.0,25.6842,25.6917,25.6842,25.6917,4200.0
2011-05-12 15:20:00,34.51,34.51,34.5,34.5,4500.0,25.6917,25.6917,25.6842,25.6842,4500.0
2011-05-12 15:25:00,34.51,34.51,34.5,34.51,8200.0,25.6917,25.6917,25.6842,25.6917,8200.0
2011-05-12 15:30:00,34.51,34.51,34.5,34.5,11600.0,25.6917,25.6917,25.6842,25.6842,11600.0
2011-05-12 15:35:00,34.5,34.51,34.5,34.51,6500.0,25.6842,25.6917,25.6842,25.6917,6500.0
2011-05-12 15:40:00,34.51,34.51,34.5,34.51,19700.0,25.6917,25.6917,25.6842,25.6917,19700.0
2011-05-12 15:45:00,34.51,34.51,34.49,34.49,27700.0,25.6917,25.6917,25.6768,25.6768,27700.0
2011-05-12 15:50:00,34.5,34.52,34.49,34.5,11900.0,25.6842,25.6991,25.6768,25.6842,11900.0
2011-05-12 15:55:00,34.51,34.51,34.5,34.5,16000.0,25.6917,25.6917,25.6842,25.6842,16000.0
2011-05-13 09:30:00,34.43,34.5,34.23,34.4,27400.0,25.6321,25.6842,25.4832,25.6098,27400.0
2011-05-13 09:35:00,34.43,34.56,34.43,34.53,6900.0,25.6321,25.7289,25.6321,25.7066,6900.0
2011-05-13 09:40:00,34.52,34.56,34.52,34.52,14900.0,25.6991,25.7289,25.6991,25.6991,14900.0
2011-05-13 09:45:00,34.52,34.53,34.5,34.52,51500.0,25.6991,25.7066,25.6842,25.6991,51500.0
2011-05-13 09:50:00,34.52,34.52,34.41,34.51,28600.0,25.6991,25.6991,25.6172,25.6917,28600.0
2011-05-13 09:55:00,34.51,34.51,34.5,34.51,31800.0,25.6917,25.6917,25.6842,25.6917,31800.0
2011-05-13 10:00:00,34.51,34.54,34.51,34.53,26400.0,25.6917,25.714,25.6917,25.7066,26400.0
2011-05-13 10:05:00,34.54,34.55,34.51,34.54,5900.0,25.714,25.7215,25.6917,25.714,5900.0
2011-05-13 10:10:00,34.52,34.66,34.52,34.65,126600.0,25.6991,25.8034,25.6991,25.7959,126600.0
2011-05-13 10:15:00,34.67,34.77,34.67,34.71,5000.0,25.8108,25.8852,25.8108,25.8406,5000.0
2011-05-13 10:20:00,34.71,34.71,34.58,34.6,6500.0,25.8406,25.8406,25.7438,25.7587,6500.0
2011-05-13 10:25:00,34.61,34.61,34.59,34.61,13500.0,25.7661,25.7661,25.7512,25.7661,13500.0
2011-05-13 10:30:00,34.6,34.6,34.52,34.55,21500.0,25.7587,25.7587,25.6991,25.7215,21500.0
2011-05-13 10:35:00,34.55,34.59,34.55,34.58,15600.0,25.7215,25.7512,25.7215,25.7438,15600.0
2011-05-13 10:40:00,34.58,34.6,34.58,34.6,23300.0,25.7438,25.7587,25.7438,25.7587,23300.0
2011-05-13 10:45:00,34.59,34.61,34.59,34.61,16600.0,25.7512,25.7661,25.7512,25.7661,16600.0
2011-05-13 10:50:00,34.61,34.61,34.58,34.6,48200.0,25.7661,25.7661,25.7438,25.7587,48200.0
2011-05-13 10:55:00,34.61,34.64,34.6,34.63,12000.0,25.7661,25.7885,25.7587,25.781,12000.0
2011-05-13 11:00:00,34.62,34.63,34.61,34.61,5900.0,25.7736,25.781,25.7661,25.7661,5900.0
2011-05-13 11:05:00,34.62,34.63,34.6,34.61,18500.0,25.7736,25.781,25.7587,25.7661,18500.0
2011-05-13 11:10:00,34.61,34.62,34.6,34.61,51900.0,25.7661,25.7736,25.7587,25.7661,51900.0
2011-05-13 11:15:00,34.61,34.65,34.61,34.64,6300.0,25.7661,25.7959,25.7661,25.7885,6300.0
2011-05-13 11:20:00,34.65,34.65,34.55,34.56,15500.0,25.7959,25.7959,25.7215,25.7289,15500.0
2011-05-13 11:25:00,34.56,34.62,34.55,34.6,20500.0,25.7289,25.7736,25.7215,25.7587,20500.0
2011-05-13 11:30:00,34.61,34.61,34.51,34.58,30300.0,25.7661,25.7661,25.6917,25.7438,30300.0
2011-05-13 11:35:00,34.58,34.6,34.56,34.57,23800.0,25.7438,25.7587,25.7289,25.7364,23800.0
2011-05-13 11:40:00,34.57,34.57,34.56,34.56,6100.0,25.7364,25.7364,25.7289,25.7289,6100.0
2011-05-13 11:45:00,34.56,34.57,34.52,34.57,7500.0,25.7289,25.7364,25.6991,25.7364,7500.0
2011-05-13 11:50:00,34.57,34.6,34.56,34.59,22500.0,25.7364,25.7587,25.7289,25.7512,22500.0
2011-05-13 11:55:00,34.58,34.59,34.56,34.57,16900.0,25.7438,25.7512,25.7289,25.7364,16900.0
2011-05-13 12:00:00,34.57,34.59,34.57,34.59,8300.0,25.7364,25.7512,25.7364,25.7512,8300.0
2011-05-13 12:05:00,34.58,34.59,34.58,34.59,114400.0,25.7438,25.7512,25.7438,25.7512,114400.0
2011-05-13 12:10:00,34.59,34.6,34.57,34.57,10500.0,25.7512,25.7587,25.7364,25.7364,10500.0
2011-05-13 12:15:00,34.58,34.58,34.55,34.56,24200.0,25.7438,25.7438,25.7215,25.7289,24200.0
2011-05-13 12:20:00,34.56,34.58,34.56,34.58,24700.0,25.7289,25.7438,25.7289,25.7438,24700.0
2011-05-13 12:25:00,34.58,34.62,34.58,34.61,28400.0,25.7438,25.7736,25.7438,25.7661,28400.0
2011-05-13 12:30:00,34.61,34.61,34.58,34.58,14000.0,25.7661,25.7661,25.7438,25.7438,14000.0
2011-05-13 12:35:00,34.58,34.6,34.58,34.6,13800.0,25.7438,25.7587,25.7438,25.7587,13800.0
2011-05-13 12:40:00,34.6,34.6,34.53,34.6,45400.0,25.7587,25.7587,25.7066,25.7587,45400.0
2011-05-13 12:45:00,34.59,34.74,34.59,34.61,39100.0,25.7512,25.8629,25.7512,25.7661,39100.0
2011-05-13 12:50:00,34.62,34.63,34.62,34.62,3700.0,25.7736,25.781,25.7736,25.7736,3700.0
2011-05-13 12:55:00,34.63,34.63,34.58,34.6,22800.0,25.781,25.781,25.7438,25.7587,22800.0
2011-05-13 13:00:00,34.6,34.62,34.58,34.59,5800.0,25.7587,25.7736,25.7438,25.7512,5800.0
2011-05-13 13:05:00,34.59,34.61,34.59,34.61,13500.0,25.7512,25.7661,25.7512,25.7661,13500.0
2011-05-13 13:10:00,34.59,34.63,34.59,34.62,13600.0,25.7512,25.781,25.7512,25.7736,13600.0
2011-05-13 13:15:00,34.63,34.67,34.62,34.66,8300.0,25.781,25.8108,25.7736,25.8034,8300.0
2011-05-13 13:20:00,34.66,34.68,34.63,34.64,9900.0,25.8034,25.8182,25.781,25.7885,9900.0
2011-05-13 13:25:00,34.64,34.69,34.59,34.6,49400.0,25.7885,25.8257,25.7512,25.7587,49400.0
2011-05-13 13:30:00,34.6,34.62,34.6,34.6,7200.0,25.7587,25.7736,25.7587,25.7587,7200.0
2011-05-13 13:35:00,34.61,34.62,34.59,34.61,13800.0,25.7661,25.7736,25.7512,25.7661,13800.0
2011-05-13 13:40:00,34.61,34.63,34.6,34.62,9200.0,25.7661,25.781,25.7587,25.7736,9200.0
2011-05-13 13:45:00,34.62,34.62,34.59,34.59,13600.0,25.7736,25.7736,25.7512,25.7512,13600.0
2011-05-13 13:50:00,34.59,34.61,34.59,34.6,13700.0,25.7512,25.7661,25.7512,25.7587,13700.0
2011-05-13 13:55:00,34.61,34.66,34.6,34.61,12900.0,25.7661,25.8034,25.7587,25.7661,12900.0
2011-05-13 14:00:00,34.61,34.62,34.57,34.58,18800.0,25.7661,25.7736,25.7364,25.7438,18800.0
2011-05-13 14:05:00,34.58,34.6,34.56,34.56,15100.0,25.7438,25.7587,25.7289,25.7289,15100.0
2011-05-13 14:10:00,34.56,34.59,34.51,34.53,21500.0,25.7289,25.7512,25.6917,25.7066,21500.0
2011-05-13 14:15:00,34.53,34.6,34.43,34.55,44600.0,25.7066,25.7587,25.6321,25.7215,44600.0
2011-05-13 14:20:00,34.55,34.59,34.55,34.58,16100.0,25.7215,25.7512,25.7215,25.7438,16100.0
2011-05-13 14:25:00,34.59,34.6,34.54,34.57,9600.0,25.7512,25.7587,25.714,25.7364,9600.0
2011-05-13 14:30:00,34.56,34.6,34.56,34.58,6200.0,25.7289,25.7587,25.7289,25.7438,6200.0
2011-05-13 14:35:00,34.57,34.6,34.51,34.57,13600.0,25.7364,25.7587,25.6917,25.7364,13600.0
2011-05-13 14:40:00,34.58,34.6,34.57,34.58,5400.0,25.7438,25.7587,25.7364,25.7438,5400.0
2011-05-13 14:45:00,34.59,34.6,34.53,34.54,19700.0,25.7512,25.7587,25.7066,25.714,19700.0
2011-05-13 14:50:00,34.54,34.55,34.5,34.55,8700.0,25.714,25.7215,25.6842,25.7215,8700.0
2011-05-13 14:55:00,34.54,34.57,34.54,34.55,6400.0,25.714,25.7364,25.714,25.7215,6400.0
2011-05-13 15:00:00,34.55,34.56,34.51,34.54,8900.0,25.7215,25.7289,25.6917,25.714,8900.0
2011-05-13 15:05:00,34.53,34.54,34.48,34.48,20000.0,25.7066,25.714,25.6694,25.6694,20000.0
2011-05-13 15:10:00,34.48,34.52,34.48,34.51,39600.0,25.6694,25.6991,25.6694,25.6917,39600.0
2011-05-13 15:15:00,34.51,34.51,34.47,34.5,31600.0,25.6917,25.6917,25.6619,25.6842,31600.0
2011-05-13 15:20:00,34.5,34.59,34.5,34.54,19500.0,25.6842,25.7512,25.6842,25.714,19500.0
2011-05-13 15:25:00,34.54,34.54,34.5,34.5,11400.0,25.714,25.714,25.6842,25.6842,11400.0
2011-05-13 15:30:00,34.5,34.53,34.49,34.52,13200.0,25.6842,25.7066,25.6768,25.6991,13200.0
2011-05-13 15:35:00,34.51,34.53,34.5,34.5,7200.0,25.6917,25.7066,25.6842,25.6842,7200.0
2011-05-13 15:40:00,34.5,34.52,34.49,34.49,7800.0,25.6842,25.6991,25.6768,25.6768,7800.0
2011-05-13 15:45:00,34.5,34.55,34.5,34.54,26200.0,25.6842,25.7215,25.6842,25.714,26200.0
2011-05-13 15:50:00,34.55,34.6,34.53,34.59,14600.0,25.7215,25.7587,25.7066,25.7512,14600.0
2011-05-13 15:55:00,34.6,34.6,34.56,34.56,41000.0,25.7587,25.7587,25.7289,25.7289,41000.0
2011-05-16 09:30:00,34.3,34.31,34.1,34.19,26100.0,25.5353,25.5428,25.3865,25.4535,26100.0
2011-05-16 09:35:00,34.16,34.31,34.15,34.28,5600.0,25.4311,25.5428,25.4237,25.5205,5600.0
2011-05-16 09:40:00,34.23,34.42,34.23,34.4,13100.0,25.4832,25.6247,25.4832,25.6098,13100.0
2011-05-16 09:45:00,34.41,34.41,34.06,34.18,33700.0,25.6172,25.6172,25.3567,25.446,33700.0
2011-05-16 09:50:00,34.17,34.48,34.17,34.43,23300.0,25.4386,25.6694,25.4386,25.6321,23300.0
2011-05-16 09:55:00,34.49,34.57,34.4,34.55,29600.0,25.6768,25.7364,25.6098,25.7215,29600.0
2011-05-16 10:00:00,34.55,34.6,34.49,34.58,9500.0,25.7215,25.7587,25.6768,25.7438,9500.0
2011-05-16 10:05:00,34.57,34.6,34.55,34.57,2500.0,25.7364,25.7587,25.7215,25.7364,2500.0
2011-05-16 10:10:00,34.58,34.6,34.57,34.58,3600.0,25.7438,25.7587,25.7364,25.7438,3600.0
2011-05-16 10:15:00,34.59,34.6,34.49,34.49,18300.0,25.7512,25.7587,25.6768,25.6768,18300.0
2011-05-16 10:20:00,34.49,34.54,34.49,34.52,15000.0,25.6768,25.714,25.6768,25.6991,15000.0
2011-05-16 10:25:00,34.52,34.53,34.51,34.53,1700.0,25.6991,25.7066,25.6917,25.7066,1700.0
2011-05-16 10:30:00,34.53,34.54,34.5,34.5,4200.0,25.7066,25.714,25.6842,25.6842,4200.0
2011-05-16 10:35:00,34.52,34.52,34.5,34.51,1600.0,25.6991,25.6991,25.6842,25.6917,1600.0
2011-05-16 10:40:00,34.5,34.52,34.5,34.52,2200.0,25.6842,25.6991,25.6842,25.6991,2200.0
2011-05-16 10:45:00,34.51,34.53,34.45,34.53,36100.0,25.6917,25.7066,25.647,25.7066,36100.0
2011-05-16 10:50:00,34.52,34.57,34.45,34.46,31400.0,25.6991,25.7364,25.647,25.6545,31400.0
2011-05-16 10:55:00,34.46,34.51,34.44,34.48,72300.0,25.6545,25.6917,25.6396,25.6694,72300.0
2011-05-16 11:00:00,34.49,34.49,34.48,34.48,2700.0,25.6768,25.6768,25.6694,25.6694,2700.0
2011-05-16 11:05:00,34.49,34.5,34.49,34.5,1900.0,25.6768,25.6842,25.6768,25.6842,1900.0
2011-05-16 11:10:00,34.48,34.49,34.15,34.25,43300.0,25.6694,25.6768,25.4237,25.4981,43300.0
2011-05-16 11:15:00,34.25,34.4,34.25,34.4,11100.0,25.4981,25.6098,25.4981,25.6098,11100.0
2011-05-16 11:20:00,34.4,34.44,34.25,34.32,19400.0,25.6098,25.6396,25.4981,25.5502,19400.0
2011-05-16 11:25:00,34.37,34.4,34.27,34.35,5500.0,25.5875,25.6098,25.513,25.5726,5500.0
2011-05-16 11:30:00,34.36,34.37,34.35,34.35,7700.0,25.58,25.5875,25.5726,25.5726,7700.0
2011-05-16 11:35:00,34.35,34.36,34.35,34.36,4400.0,25.5726,25.58,25.5726,25.58,4400.0
2011-05-16 11:40:00,34.36,34.45,34.36,34.43,4000.0,25.58,25.647,25.58,25.6321,4000.0
2011-05-16 11:45:00,34.43,34.45,34.42,34.45,3500.0,25.6321,25.647,25.6247,25.647,3500.0
2011-05-16 11:50:00,34.44,34.45,34.3,34.4,83300.0,25.6396,25.647,25.5353,25.6098,83300.0
2011-05-16 11:55:00,34.39,34.39,34.33,34.36,10200.0,25.6023,25.6023,25.5577,25.58,10200.0
2011-05-16 12:00:00,34.37,34.37,34.35,34.37,1800.0,25.5875,25.5875,25.5726,25.5875,1800.0
2011-05-16 12:05:00,34.37,34.38,34.34,34.36,7700.0,25.5875,25.5949,25.5651,25.58,7700.0
2011-05-16 12:10:00,34.36,34.36,34.16,34.27,16200.0,25.58,25.58,25.4311,25.513,16200.0
2011-05-16 12:15:00,34.28,34.32,34.24,34.27,5000.0,25.5205,25.5502,25.4907,25.513,5000.0
2011-05-16 12:20:00,34.27,34.36,34.27,34.35,1800.0,25.513,25.58,25.513,25.5726,1800.0
2011-05-16 12:25:00,34.34,34.35,34.31,34.33,2300.0,25.5651,25.5726,25.5428,25.5577,2300.0
2011-05-16 12:30:00,34.33,34.34,34.32,34.33,1700.0,25.5577,25.5651,25.5502,25.5577,1700.0
2011-05-16 12:35:00,34.34,34.34,34.32,34.32,1100.0,25.5651,25.5651,25.5502,25.5502,1100.0
2011-05-16 12:40:00,34.32,34.33,34.32,34.33,800.0,25.5502,25.5577,25.5502,25.5577,800.0
2011-05-16 12:45:00,34.33,34.33,34.22,34.26,3100.0,25.5577,25.5577,25.4758,25.5056,3100.0
2011-05-16 12:50:00,34.27,34.28,34.18,34.18,6500.0,25.513,25.5205,25.446,25.446,6500.0
2011-05-16 12:55:00,34.18,34.19,34.15,34.18,6300.0,25.446,25.4535,25.4237,25.446,6300.0
2011-05-16 13:00:00,34.18,34.19,34.15,34.16,4100.0,25.446,25.4535,25.4237,25.4311,4100.0
2011-05-16 13:05:00,34.15,34.17,34.15,34.16,14800.0,25.4237,25.4386,25.4237,25.4311,14800.0
2011-05-16 13:10:00,34.16,34.2,34.05,34.1,14500.0,25.4311,25.4609,25.3492,25.3865,14500.0
2011-05-16 13:15:00,34.08,34.21,34.08,34.21,15100.0,25.3716,25.4683,25.3716,25.4683,15100.0
2011-05-16 13:20:00,34.2,34.3,34.2,34.26,10900.0,25.4609,25.5353,25.4609,25.5056,10900.0
2011-05-16 13:25:00,34.25,34.26,34.24,34.26,11900.0,25.4981,25.5056,25.4907,25.5056,11900.0
2011-05-16 13:30:00,34.26,34.28,34.25,34.26,4300.0,25.5056,25.5205,25.4981,25.5056,4300.0
2011-05-16 13:35:00,34.26,34.27,34.25,34.26,7800.0,25.5056,25.513,25.4981,25.5056,7800.0
2011-05-16 13:40:00,34.26,34.3,34.26,34.29,3700.0,25.5056,25.5353,25.5056,25.5279,3700.0
2011-05-16 13:45:00,34.3,34.31,34.29,34.31,2900.0,25.5353,25.5428,25.5279,25.5428,2900.0
2011-05-16 13:50:00,34.3,34.33,34.26,34.27,8000.0,25.5353,25.5577,25.5056,25.513,8000.0
2011-05-16 13:55:00,34.26,34.33,34.23,34.26,24100.0,25.5056,25.5577,25.4832,25.5056,24100.0
2011-05-16 14:00:00,34.26,34.26,34.25,34.25,11700.0,25.5056,25.5056,25.4981,25.4981,11700.0
2011-05-16 14:05:00,34.26,34.26,34.19,34.21,21700.0,25.5056,25.5056,25.4535,25.4683,21700.0
2011-05-16 14:10:00,34.21,34.22,34.2,34.22,15800.0,25.4683,25.4758,25.4609,25.4758,15800.0
2011-05-16 14:15:00,34.21,34.22,34.21,34.21,18500.0,25.4683,25.4758,25.4683,25.4683,18500.0
2011-05-16 14:20:00,34.21,34.22,34.21,34.21,32500.0,25.4683,25.4758,25.4683,25.4683,32500.0
2011-05-16 14:25:00,34.21,34.23,34.2,34.21,19900.0,25.4683,25.4832,25.4609,25.4683,19900.0
2011-05-16 14:30:00,34.21,34.26,34.21,34.26,9700.0,25.4683,25.5056,25.4683,25.5056,9700.0
2011-05-16 14:35:00,34.25,34.26,34.24,34.26,24400.0,25.4981,25.5056,25.4907,25.5056,24400.0
2011-05-16 14:40:00,34.26,34.29,34.22,34.25,43600.0,25.5056,25.5279,25.4758,25.4981,43600.0
2011-05-16 14:45:00,34.25,34.26,34.25,34.26,32000.0,25.4981,25.5056,25.4981,25.5056,32000.0
2011-05-16 14:50:00,34.25,34.26,34.25,34.26,22200.0,25.4981,25.5056,25.4981,25.5056,22200.0
2011-05-16 14:55:00,34.26,34.28,34.25,34.28,24200.0,25.5056,25.5205,25.4981,25.5205,24200.0
2011-05-16 15:00:00,34.28,34.29,34.27,34.28,14400.0,25.5205,25.5279,25.513,25.5205,14400.0
2011-05-16 15:05:00,34.29,34.29,34.28,34.29,18000.0,25.5279,25.5279,25.5205,25.5279,18000.0
2011-05-16 15:10:00,34.29,34.3,34.25,34.28,101000.0,25.5279,25.5353,25.4981,25.5205,101000.0
2011-05-16 15:15:00,34.27,34.37,34.25,34.37,34400.0,25.513,25.5875,25.4981,25.5875,34400.0
2011-05-16 15:20:00,34.37,34.39,34.3,34.31,36300.0,25.5875,25.6023,25.5353,25.5428,36300.0
2011-05-16 15:25:00,34.31,34.31,34.29,34.31,62100.0,25.5428,25.5428,25.5279,25.5428,62100.0
2011-05-16 15:30:00,34.3,34.31,34.29,34.3,29400.0,25.5353,25.5428,25.5279,25.5353,29400.0
2011-05-16 15:35:00,34.3,34.3,34.19,34.21,25800.0,25.5353,25.5353,25.4535,25.4683,25800.0
2011-05-16 15:40:00,34.19,34.29,34.19,34.25,52700.0,25.4535,25.5279,25.4535,25.4981,52700.0
2011-05-16 15:45:00,34.27,34.31,34.19,34.2,128400.0,25.513,25.5428,25.4535,25.4609,128400.0
2011-05-16 15:50:00,34.2,34.27,34.15,34.26,59200.0,25.4609,25.513,25.4237,25.5056,59200.0
2011-05-16 15:55:00,34.27,34.42,34.22,34.27,144400.0,25.513,25.6247,25.4758,25.513,144400.0
2011-05-17 09:30:00,34.21,34.6,34.21,34.54,37600.0,25.4683,25.7587,25.4683,25.714,37600.0
2011-05-17 09:35:00,34.55,34.57,34.41,34.53,43000.0,25.7215,25.7364,25.6172,25.7066,43000.0
2011-05-17 09:40:00,34.53,34.6,34.53,34.57,59000.0,25.7066,25.7587,25.7066,25.7364,59000.0
2011-05-17 09:45:00,34.57,34.6,34.57,34.6,22800.0,25.7364,25.7587,25.7364,25.7587,22800.0
2011-05-17 09:50:00,34.6,34.78,34.59,34.67,45700.0,25.7587,25.8927,25.7512,25.8108,45700.0
2011-05-17 09:55:00,34.69,34.8,34.69,34.79,40500.0,25.8257,25.9076,25.8257,25.9001,40500.0
2011-05-17 10:00:00,34.79,34.86,34.45,34.51,47900.0,25.9001,25.9523,25.647,25.6917,47900.0
2011-05-17 10:05:00,34.52,34.65,34.48,34.62,21300.0,25.6991,25.7959,25.6694,25.7736,21300.0
2011-05-17 10:10:00,34.63,34.71,34.62,34.7,24100.0,25.781,25.8406,25.7736,25.8331,24100.0
2011-05-17 10:15:00,34.7,34.85,34.68,34.7,31000.0,25.8331,25.9448,25.8182,25.8331,31000.0
2011-05-17 10:20:00,34.7,34.87,34.7,34.84,26600.0,25.8331,25.9597,25.8331,25.9374,26600.0
2011-05-17 10:25:00,34.84,34.9,34.77,34.9,23400.0,25.9374,25.982,25.8852,25.982,23400.0
2011-05-17 10:30:00,34.89,34.95,34.86,34.89,29600.0,25.9746,26.0193,25.9523,25.9746,29600.0
2011-05-17 10:35:00,34.89,34.92,34.62,34.75,46900.0,25.9746,25.9969,25.7736,25.8704,46900.0
2011-05-17 10:40:00,34.75,34.82,34.69,34.73,23800.0,25.8704,25.9225,25.8257,25.8555,23800.0
2011-05-17 10:45:00,34.73,34.8,34.72,34.77,32400.0,25.8555,25.9076,25.848,25.8852,32400.0
2011-05-17 10:50:00,34.79,34.85,34.78,34.85,21400.0,25.9001,25.9448,25.8927,25.9448,21400.0
2011-05-17 10:55:00,34.85,34.86,34.7,34.75,30700.0,25.9448,25.9523,25.8331,25.8704,30700.0
2011-05-17 11:00:00,34.77,34.79,34.68,34.7,27200.0,25.8852,25.9001,25.8182,25.8331,27200.0
2011-05-17 11:05:00,34.7,34.74,34.66,34.66,31700.0,25.8331,25.8629,25.8034,25.8034,31700.0
2011-05-17 11:10:00,34.68,34.71,34.61,34.65,23000.0,25.8182,25.8406,25.7661,25.7959,23000.0
2011-05-17 11:15:00,34.65,34.66,34.62,34.65,24800.0,25.7959,25.8034,25.7736,25.7959,24800.0
2011-05-17 11:20:00,34.65,34.66,34.64,34.65,28000.0,25.7959,25.8034,25.7885,25.7959,28000.0
2011-05-17 11:25:00,34.65,34.67,34.6,34.65,35500.0,25.7959,25.8108,25.7587,25.7959,35500.0
2011-05-17 11:30:00,34.65,34.65,34.61,34.63,21700.0,25.7959,25.7959,25.7661,25.781,21700.0
2011-05-17 11:35:00,34.63,34.64,34.58,34.62,29200.0,25.781,25.7885,25.7438,25.7736,29200.0
2011-05-17 11:40:00,34.61,34.63,34.59,34.62,19900.0,25.7661,25.781,25.7512,25.7736,19900.0
2011-05-17 11:45:00,34.63,34.7,34.61,34.62,54900.0,25.781,25.8331,25.7661,25.7736,54900.0
2011-05-17 11:50:00,34.63,34.74,34.62,34.74,17900.0,25.781,25.8629,25.7736,25.8629,17900.0
2011-05-17 11:55:00,34.71,34.74,34.67,34.69,22600.0,25.8406,25.8629,25.8108,25.8257,22600.0
2011-05-17 12:00:00,34.69,34.69,34.63,34.64,23200.0,25.8257,25.8257,25.781,25.7885,23200.0
2011-05-17 12:05:00,34.65,34.65,34.58,34.6,33600.0,25.7959,25.7959,25.7438,25.7587,33600.0
2011-05-17 12:10:00,34.6,34.62,34.59,34.62,32700.0,25.7587,25.7736,25.7512,25.7736,32700.0
2011-05-17 12:15:00,34.63,34.63,34.59,34.6,120900.0,25.781,25.781,25.7512,25.7587,120900.0
2011-05-17 12:20:00,34.6,34.61,34.5,34.57,46500.0,25.7587,25.7661,25.6842,25.7364,46500.0
2011-05-17 12:25:00,34.57,34.6,34.56,34.59,16600.0,25.7364,25.7587,25.7289,25.7512,16600.0
2011-05-17 12:30:00,34.58,34.6,34.53,34.59,12500.0,25.7438,25.7587,25.7066,25.7512,12500.0
2011-05-17 12:35:00,34.6,34.6,34.59,34.59,9700.0,25.7587,25.7587,25.7512,25.7512,9700.0
2011-05-17 12:40:00,34.6,34.6,34.59,34.6,29200.0,25.7587,25.7587,25.7512,25.7587,29200.0
2011-05-17 12:45:00,34.6,34.6,34.58,34.59,15900.0,25.7587,25.7587,25.7438,25.7512,15900.0
2011-05-17 12:50:00,34.59,34.6,34.58,34.6,9000.0,25.7512,25.7587,25.7438,25.7587,9000.0
2011-05-17 12:55:00,34.6,34.61,34.57,34.57,22300.0,25.7587,25.7661,25.7364,25.7364,22300.0
2011-05-17 13:00:00,34.57,34.58,34.53,34.55,16400.0,25.7364,25.7438,25.7066,25.7215,16400.0
2011-05-17 13:05:00,34.54,34.55,34.5,34.5,24300.0,25.714,25.7215,25.6842,25.6842,24300.0
2011-05-17 13:10:00,34.51,34.51,34.46,34.49,81100.0,25.6917,25.6917,25.6545,25.6768,81100.0
2011-05-17 13:15:00,34.5,34.5,34.49,34.49,70000.0,25.6842,25.6842,25.6768,25.6768,70000.0
2011-05-17 13:20:00,34.49,34.5,34.46,34.46,27300.0,25.6768,25.6842,25.6545,25.6545,27300.0
2011-05-17 13:25:00,34.46,34.47,34.4,34.45,24100.0,25.6545,25.6619,25.6098,25.647,24100.0
2011-05-17 13:30:00,34.44,34.48,34.43,34.48,32900.0,25.6396,25.6694,25.6321,25.6694,32900.0
2011-05-17 13:35:00,34.47,34.48,34.24,34.24,28300.0,25.6619,25.6694,25.4907,25.4907,28300.0
2011-05-17 13:40:00,34.27,34.35,34.26,34.33,23700.0,25.513,25.5726,25.5056,25.5577,23700.0
2011-05-17 13:45:00,34.33,34.41,34.27,34.29,34300.0,25.5577,25.6172,25.513,25.5279,34300.0
2011-05-17 13:50:00,34.29,34.37,34.28,34.29,70300.0,25.5279,25.5875,25.5205,25.5279,70300.0
2011-05-17 13:55:00,34.29,34.3,34.24,34.25,14400.0,25.5279,25.5353,25.4907,25.4981,14400.0
2011-05-17 14:00:00,34.25,34.29,34.22,34.24,22600.0,25.4981,25.5279,25.4758,25.4907,22600.0
2011-05-17 14:05:00,34.25,34.25,34.24,34.24,8600.0,25.4981,25.4981,25.4907,25.4907,8600.0
2011-05-17 14:10:00,34.24,34.25,34.15,34.18,27400.0,25.4907,25.4981,25.4237,25.446,27400.0
2011-05-17 14:15:00,34.18,34.18,34.07,34.07,19600.0,25.446,25.446,25.3641,25.3641,19600.0
2011-05-17 14:20:00,34.06,34.1,34.02,34.05,25500.0,25.3567,25.3865,25.3269,25.3492,25500.0
2011-05-17 14:25:00,34.04,34.05,34.0,34.01,52900.0,25.3418,25.3492,25.312,25.3195,52900.0
2011-05-17 14:30:00,34.01,34.07,34.0,34.05,25800.0,25.3195,25.3641,25.312,25.3492,25800.0
2011-05-17 14:35:00,34.07,34.22,34.05,34.21,26900.0,25.3641,25.4758,25.3492,25.4683,26900.0
2011-05-17 14:40:00,34.22,34.26,34.14,34.21,25900.0,25.4758,25.5056,25.4162,25.4683,25900.0
2011-05-17 14:45:00,34.2,34.22,34.11,34.12,53900.0,25.4609,25.4758,25.3939,25.4013,53900.0
2011-05-17 14:50:00,34.13,34.25,34.11,34.2,54700.0,25.4088,25.4981,25.3939,25.4609,54700.0
2011-05-17 14:55:00,34.19,34.38,34.15,34.25,142600.0,25.4535,25.5949,25.4237,25.4981,142600.0
2011-05-17 15:00:00,34.27,34.39,34.2,34.39,83800.0,25.513,25.6023,25.4609,25.6023,83800.0
2011-05-17 15:05:00,34.4,34.52,34.32,34.45,51300.0,25.6098,25.6991,25.5502,25.647,51300.0
2011-05-17 15:10:00,34.44,34.53,34.38,34.45,59200.0,25.6396,25.7066,25.5949,25.647,59200.0
2011-05-17 15:15:00,34.45,34.51,34.42,34.45,42500.0,25.647,25.6917,25.6247,25.647,42500.0
2011-05-17 15:20:00,34.46,34.47,34.44,34.45,30800.0,25.6545,25.6619,25.6396,25.647,30800.0
2011-05-17 15:25:00,34.44,34.55,34.42,34.44,45600.0,25.6396,25.7215,25.6247,25.6396,45600.0
2011-05-17 15:30:00,34.43,34.46,34.43,34.45,31800.0,25.6321,25.6545,25.6321,25.647,31800.0
2011-05-17 15:35:00,34.45,34.45,34.44,34.45,34500.0,25.647,25.647,25.6396,25.647,34500.0
2011-05-17 15:40:00,34.45,34.51,34.44,34.5,79800.0,25.647,25.6917,25.6396,25.6842,79800.0
2011-05-17 15:45:00,34.5,34.55,34.41,34.42,99600.0,25.6842,25.7215,25.6172,25.6247,99600.0
2011-05-17 15:50:00,34.42,34.48,34.39,34.46,63400.0,25.6247,25.6694,25.6023,25.6545,63400.0
2011-05-17 15:55:00,34.46,34.55,34.45,34.54,74700.0,25.6545,25.7215,25.647,25.714,74700.0
2011-05-18 09:30:00,34.4,34.45,34.22,34.37,30300.0,25.6098,25.647,25.4758,25.5875,30300.0
2011-05-18 09:35:00,34.38,34.38,34.15,34.3,18100.0,25.5949,25.5949,25.4237,25.5353,18100.0
2011-05-18 09:40:00,34.3,34.34,34.2,34.29,14100.0,25.5353,25.5651,25.4609,25.5279,14100.0
2011-05-18 09:45:00,34.32,34.37,34.31,34.34,11300.0,25.5502,25.5875,25.5428,25.5651,11300.0
2011-05-18 09:50:00,34.34,34.35,34.17,34.17,50800.0,25.5651,25.5726,25.4386,25.4386,50800.0
2011-05-18 09:55:00,34.19,34.38,34.17,34.35,41000.0,25.4535,25.5949,25.4386,25.5726,41000.0
2011-05-18 10:00:00,34.37,34.43,34.35,34.4,19200.0,25.5875,25.6321,25.5726,25.6098,19200.0
2011-05-18 10:05:00,34.4,34.44,34.38,34.43,20100.0,25.6098,25.6396,25.5949,25.6321,20100.0
2011-05-18 10:10:00,34.43,34.49,34.4,34.49,31200.0,25.6321,25.6768,25.6098,25.6768,31200.0
2011-05-18 10:15:00,34.47,34.5,34.45,34.46,63900.0,25.6619,25.6842,25.647,25.6545,63900.0
2011-05-18 10:20:00,34.46,34.47,34.46,34.47,10500.0,25.6545,25.6619,25.6545,25.6619,10500.0
2011-05-18 10:25:00,34.46,34.55,34.46,34.55,20900.0,25.6545,25.7215,25.6545,25.7215,20900.0
2011-05-18 10:30:00,34.54,34.6,34.5,34.51,23600.0,25.714,25.7587,25.6842,25.6917,23600.0
2011-05-18 10:35:00,34.51,34.52,34.51,34.52,8600.0,25.6917,25.6991,25.6917,25.6991,8600.0
2011-05-18 10:40:00,34.52,34.53,34.52,34.52,16900.0,25.6991,25.7066,25.6991,25.6991,16900.0
2011-05-18 10:45:00,34.53,34.58,34.52,34.55,20800.0,25.7066,25.7438,25.6991,25.7215,20800.0
2011-05-18 10:50:00,34.56,34.64,34.55,34.57,30600.0,25.7289,25.7885,25.7215,25.7364,30600.0
2011-05-18 10:55:00,34.58,34.6,34.57,34.6,8200.0,25.7438,25.7587,25.7364,25.7587,8200.0
2011-05-18 11:00:00,34.6,34.65,34.59,34.62,42800.0,25.7587,25.7959,25.7512,25.7736,42800.0
2011-05-18 11:05:00,34.62,34.62,34.59,34.59,20000.0,25.7736,25.7736,25.7512,25.7512,20000.0
2011-05-18 11:10:00,34.59,34.62,34.59,34.62,17600.0,25.7512,25.7736,25.7512,25.7736,17600.0
2011-05-18 11:15:00,34.63,34.64,34.51,34.51,56900.0,25.781,25.7885,25.6917,25.6917,56900.0
2011-05-18 11:20:00,34.53,34.62,34.53,34.61,9000.0,25.7066,25.7736,25.7066,25.7661,9000.0
2011-05-18 11:25:00,34.6,34.63,34.59,34.59,6200.0,25.7587,25.781,25.7512,25.7512,6200.0
2011-05-18 11:30:00,34.6,34.64,34.6,34.64,2600.0,25.7587,25.7885,25.7587,25.7885,2600.0
2011-05-18 11:35:00,34.64,34.73,34.64,34.67,26600.0,25.7885,25.8555,25.7885,25.8108,26600.0
2011-05-18 11:40:00,34.67,34.73,34.67,34.73,4800.0,25.8108,25.8555,25.8108,25.8555,4800.0
2011-05-18 11:45:00,34.73,34.74,34.73,34.73,30100.0,25.8555,25.8629,25.8555,25.8555,30100.0
2011-05-18 11:50:00,34.73,34.74,34.73,34.74,16700.0,25.8555,25.8629,25.8555,25.8629,16700.0
2011-05-18 11:55:00,34.74,34.74,34.73,34.74,8300.0,25.8629,25.8629,25.8555,25.8629,8300.0
2011-05-18 12:00:00,34.74,34.92,34.73,34.92,20600.0,25.8629,25.9969,25.8555,25.9969,20600.0
2011-05-18 12:05:00,34.93,34.93,34.81,34.84,12700.0,26.0044,26.0044,25.915,25.9374,12700.0
2011-05-18 12:10:00,34.83,34.83,34.66,34.75,79800.0,25.9299,25.9299,25.8034,25.8704,79800.0
2011-05-18 12:15:00,34.75,34.8,34.7,34.8,12600.0,25.8704,25.9076,25.8331,25.9076,12600.0
2011-05-18 12:20:00,34.8,34.8,34.77,34.78,8400.0,25.9076,25.9076,25.8852,25.8927,8400.0
2011-05-18 12:25:00,34.78,34.84,34.77,34.83,6400.0,25.8927,25.9374,25.8852,25.9299,6400.0
2011-05-18 12:30:00,34.83,34.85,34.82,34.83,13900.0,25.9299,25.9448,25.9225,25.9299,13900.0
2011-05-18 12:35:00,34.83,34.84,34.81,34.83,18400.0,25.9299,25.9374,25.915,25.9299,18400.0
2011-05-18 12:40:00,34.84,34.95,34.84,34.95,7600.0,25.9374,26.0193,25.9374,26.0193,7600.0
2011-05-18 12:45:00,34.95,34.99,34.94,34.98,22500.0,26.0193,26.049,26.0118,26.0416,22500.0
2011-05-18 12:50:00,34.98,34.99,34.94,34.97,20900.0,26.0416,26.049,26.0118,26.0341,20900.0
2011-05-18 12:55:00,34.96,34.99,34.96,34.98,21800.0,26.0267,26.049,26.0267,26.0416,21800.0
2011-05-18 13:00:00,34.98,34.99,34.95,34.98,20600.0,26.0416,26.049,26.0193,26.0416,20600.0
2011-05-18 13:05:00,34.98,34.99,34.96,34.98,20100.0,26.0416,26.049,26.0267,26.0416,20100.0
2011-05-18 13:10:00,34.98,34.99,34.98,34.99,18600.0,26.0416,26.049,26.0416,26.049,18600.0
2011-05-18 13:15:00,34.98,35.0,34.98,34.98,49100.0,26.0416,26.0565,26.0416,26.0416,49100.0
2011-05-18 13:20:00,34.99,34.99,34.98,34.99,14200.0,26.049,26.049,26.0416,26.049,14200.0
2011-05-18 13:25:00,34.99,35.24,34.99,35.22,108700.0,26.049,26.2351,26.049,26.2203,108700.0
2011-05-18 13:30:00,35.22,35.23,35.08,35.15,18900.0,26.2203,26.2277,26.116,26.1681,18900.0
2011-05-18 13:35:00,35.15,35.15,35.07,35.1,33100.0,26.1681,26.1681,26.1086,26.1309,33100.0
2011-05-18 13:40:00,35.1,35.1,35.03,35.04,23300.0,26.1309,26.1309,26.0788,26.0863,23300.0
2011-05-18 13:45:00,35.03,35.04,34.92,35.04,53600.0,26.0788,26.0863,25.9969,26.0863,53600.0
2011-05-18 13:50:00,35.04,35.04,34.94,34.97,14500.0,26.0863,26.0863,26.0118,26.0341,14500.0
2011-05-18 13:55:00,34.98,35.03,34.96,34.97,29500.0,26.0416,26.0788,26.0267,26.0341,29500.0
2011-05-18 14:00:00,34.98,35.0,34.97,35.0,10800.0,26.0416,26.0565,26.0341,26.0565,10800.0
2011-05-18 14:05:00,35.0,35.1,35.0,35.1,7200.0,26.0565,26.1309,26.0565,26.1309,7200.0
2011-05-18 14:10:00,35.1,35.17,35.1,35.11,11300.0,26.1309,26.183,26.1309,26.1384,11300.0
2011-05-18 14:15:00,35.11,35.13,35.05,35.11,10100.0,26.1384,26.1533,26.0937,26.1384,10100.0
2011-05-18 14:20:00,35.11,35.14,35.0,35.04,45800.0,26.1384,26.1607,26.0565,26.0863,45800.0
2011-05-18 14:25:00,35.06,35.14,35.05,35.05,18800.0,26.1011,26.1607,26.0937,26.0937,18800.0
2011-05-18 14:30:00,35.05,35.05,35.0,35.01,16900.0,26.0937,26.0937,26.0565,26.0639,16900.0
2011-05-18 14:35:00,35.01,35.1,34.96,34.99,112500.0,26.0639,26.1309,26.0267,26.049,112500.0
2011-05-18 14:40:00,34.98,34.99,34.95,34.99,16600.0,26.0416,26.049,26.0193,26.049,16600.0
2011-05-18 14:45:00,34.99,35.01,34.96,35.0,47500.0,26.049,26.0639,26.0267,26.0565,47500.0
2011-05-18 14:50:00,35.0,35.0,34.99,35.0,7400.0,26.0565,26.0565,26.049,26.0565,7400.0
2011-05-18 14:55:00,35.0,35.0,34.99,35.0,17600.0,26.0565,26.0565,26.049,26.0565,17600.0
2011-05-18 15:00:00,34.99,35.0,34.99,35.0,20500.0,26.049,26.0565,26.049,26.0565,20500.0
2011-05-18 15:05:00,35.0,35.0,34.99,35.0,19000.0,26.0565,26.0565,26.049,26.0565,19000.0
2011-05-18 15:10:00,35.0,35.0,34.99,35.0,26200.0,26.0565,26.0565,26.049,26.0565,26200.0
2011-05-18 15:15:00,35.0,35.0,34.99,35.0,13300.0,26.0565,26.0565,26.049,26.0565,13300.0
2011-05-18 15:20:00,34.99,35.0,34.99,35.0,12800.0,26.049,26.0565,26.049,26.0565,12800.0
2011-05-18 15:25:00,35.0,35.0,34.99,35.0,19000.0,26.0565,26.0565,26.049,26.0565,19000.0
2011-05-18 15:30:00,35.0,35.0,34.9,34.91,34500.0,26.0565,26.0565,25.982,25.9895,34500.0
2011-05-18 15:35:00,34.92,34.99,34.91,34.98,14600.0,25.9969,26.049,25.9895,26.0416,14600.0
2011-05-18 15:40:00,34.99,35.02,34.99,35.0,28800.0,26.049,26.0714,26.049,26.0565,28800.0
2011-05-18 15:45:00,35.0,35.01,34.94,34.96,35700.0,26.0565,26.0639,26.0118,26.0267,35700.0
2011-05-18 15:50:00,34.96,35.13,34.96,35.04,58200.0,26.0267,26.1533,26.0267,26.0863,58200.0
2011-05-18 15:55:00,35.05,35.09,35.0,35.05,54000.0,26.0937,26.1235,26.0565,26.0937,54000.0
2011-05-19 09:30:00,35.02,35.23,34.92,35.15,28400.0,26.0714,26.2277,25.9969,26.1681,28400.0
2011-05-19 09:35:00,35.09,35.14,35.09,35.11,2200.0,26.1235,26.1607,26.1235,26.1384,2200.0
2011-05-19 09:40:00,35.14,35.17,35.1,35.1,5100.0,26.1607,26.183,26.1309,26.1309,5100.0
2011-05-19 09:45:00,35.1,35.12,35.04,35.06,3800.0,26.1309,26.1458,26.0863,26.1011,3800.0
2011-05-19 09:50:00,35.05,35.09,35.01,35.09,11500.0,26.0937,26.1235,26.0639,26.1235,11500.0
2011-05-19 09:55:00,35.09,35.09,34.99,35.05,11500.0,26.1235,26.1235,26.049,26.0937,11500.0
2011-05-19 10:00:00,35.06,35.09,35.0,35.08,6200.0,26.1011,26.1235,26.0565,26.116,6200.0
2011-05-19 10:05:00,35.06,35.09,34.97,35.02,10900.0,26.1011,26.1235,26.0341,26.0714,10900.0
2011-05-19 10:10:00,35.03,35.03,34.87,34.93,48400.0,26.0788,26.0788,25.9597,26.0044,48400.0
2011-05-19 10:15:00,34.93,34.93,34.81,34.92,17900.0,26.0044,26.0044,25.915,25.9969,17900.0
2011-05-19 10:20:00,34.91,34.92,34.88,34.91,14300.0,25.9895,25.9969,25.9671,25.9895,14300.0
2011-05-19 10:25:00,34.91,34.94,34.88,34.9,25900.0,25.9895,26.0118,25.9671,25.982,25900.0
2011-05-19 10:30:00,34.89,34.91,34.88,34.91,4900.0,25.9746,25.9895,25.9671,25.9895,4900.0
2011-05-19 10:35:00,34.91,34.91,34.77,34.81,15000.0,25.9895,25.9895,25.8852,25.915,15000.0
2011-05-19 10:40:00,34.81,34.81,34.71,34.71,13600.0,25.915,25.915,25.8406,25.8406,13600.0
2011-05-19 10:45:00,34.68,34.7,34.63,34.68,10700.0,25.8182,25.8331,25.781,25.8182,10700.0
2011-05-19 10:50:00,34.68,34.68,34.55,34.57,17100.0,25.8182,25.8182,25.7215,25.7364,17100.0
2011-05-19 10:55:00,34.56,34.56,34.5,34.52,10700.0,25.7289,25.7289,25.6842,25.6991,10700.0
2011-05-19 11:00:00,34.52,34.62,34.52,34.57,10500.0,25.6991,25.7736,25.6991,25.7364,10500.0
2011-05-19 11:05:00,34.56,34.59,34.54,34.57,5500.0,25.7289,25.7512,25.714,25.7364,5500.0
2011-05-19 11:10:00,34.57,34.61,34.55,34.58,7100.0,25.7364,25.7661,25.7215,25.7438,7100.0
2011-05-19 11:15:00,34.59,34.62,34.54,34.54,14800.0,25.7512,25.7736,25.714,25.714,14800.0
2011-05-19 11:20:00,34.54,34.59,34.54,34.59,3900.0,25.714,25.7512,25.714,25.7512,3900.0
2011-05-19 11:25:00,34.61,34.69,34.61,34.69,5200.0,25.7661,25.8257,25.7661,25.8257,5200.0
2011-05-19 11:30:00,34.7,34.7,34.6,34.66,8700.0,25.8331,25.8331,25.7587,25.8034,8700.0
2011-05-19 11:35:00,34.66,34.71,34.6,34.7,12700.0,25.8034,25.8406,25.7587,25.8331,12700.0
2011-05-19 11:40:00,34.72,34.77,34.68,34.75,9900.0,25.848,25.8852,25.8182,25.8704,9900.0
2011-05-19 11:45:00,34.73,34.84,34.73,34.79,15500.0,25.8555,25.9374,25.8555,25.9001,15500.0
2011-05-19 11:50:00,34.8,34.84,34.75,34.84,11200.0,25.9076,25.9374,25.8704,25.9374,11200.0
2011-05-19 11:55:00,34.82,34.84,34.77,34.83,8000.0,25.9225,25.9374,25.8852,25.9299,8000.0
2011-05-19 12:00:00,34.85,34.88,34.81,34.88,8100.0,25.9448,25.9671,25.915,25.9671,8100.0
2011-05-19 12:05:00,34.88,34.94,34.87,34.91,14800.0,25.9671,26.0118,25.9597,25.9895,14800.0
2011-05-19 12:10:00,34.93,34.93,34.9,34.91,6600.0,26.0044,26.0044,25.982,25.9895,6600.0
2011-05-19 12:15:00,34.91,34.91,34.85,34.9,9800.0,25.9895,25.9895,25.9448,25.982,9800.0
2011-05-19 12:20:00,34.9,34.98,34.89,34.97,7000.0,25.982,26.0416,25.9746,26.0341,7000.0
2011-05-19 12:25:00,34.96,34.99,34.96,34.98,6300.0,26.0267,26.049,26.0267,26.0416,6300.0
2011-05-19 12:30:00,34.97,34.99,34.97,34.98,5000.0,26.0341,26.049,26.0341,26.0416,5000.0
2011-05-19 12:35:00,34.98,34.99,34.96,34.98,3400.0,26.0416,26.049,26.0267,26.0416,3400.0
2011-05-19 12:40:00,34.98,34.99,34.96,34.96,6400.0,26.0416,26.049,26.0267,26.0267,6400.0
2011-05-19 12:45:00,34.96,34.98,34.96,34.97,2700.0,26.0267,26.0416,26.0267,26.0341,2700.0
2011-05-19 12:50:00,34.98,35.04,34.95,34.99,16900.0,26.0416,26.0863,26.0193,26.049,16900.0
2011-05-19 12:55:00,34.98,35.02,34.94,34.98,5100.0,26.0416,26.0714,26.0118,26.0416,5100.0
2011-05-19 13:00:00,34.98,34.98,34.93,34.95,3800.0,26.0416,26.0416,26.0044,26.0193,3800.0
2011-05-19 13:05:00,34.94,34.99,34.94,34.98,6000.0,26.0118,26.049,26.0118,26.0416,6000.0
2011-05-19 13:10:00,35.0,35.0,34.97,34.98,4400.0,26.0565,26.0565,26.0341,26.0416,4400.0
2011-05-19 13:15:00,34.97,34.99,34.97,34.98,4900.0,26.0341,26.049,26.0341,26.0416,4900.0
2011-05-19 13:20:00,34.98,35.0,34.98,34.99,2800.0,26.0416,26.0565,26.0416,26.049,2800.0
2011-05-19 13:25:00,35.0,35.02,34.98,34.98,7600.0,26.0565,26.0714,26.0416,26.0416,7600.0
2011-05-19 13:30:00,34.98,34.98,34.94,34.95,13100.0,26.0416,26.0416,26.0118,26.0193,13100.0
2011-05-19 13:35:00,34.96,34.96,34.9,34.9,9300.0,26.0267,26.0267,25.982,25.982,9300.0
2011-05-19 13:40:00,34.9,34.95,34.89,34.95,6600.0,25.982,26.0193,25.9746,26.0193,6600.0
2011-05-19 13:45:00,34.94,34.95,34.94,34.95,5500.0,26.0118,26.0193,26.0118,26.0193,5500.0
2011-05-19 13:50:00,34.95,34.99,34.95,34.99,8700.0,26.0193,26.049,26.0193,26.049,8700.0
2011-05-19 13:55:00,34.98,35.0,34.96,34.96,14800.0,26.0416,26.0565,26.0267,26.0267,14800.0
2011-05-19 14:00:00,34.96,34.97,34.92,34.92,24900.0,26.0267,26.0341,25.9969,25.9969,24900.0
2011-05-19 14:05:00,34.92,34.93,34.84,34.93,29600.0,25.9969,26.0044,25.9374,26.0044,29600.0
2011-05-19 14:10:00,34.93,34.95,34.9,34.91,21900.0,26.0044,26.0193,25.982,25.9895,21900.0
2011-05-19 14:15:00,34.91,34.91,34.83,34.86,20100.0,25.9895,25.9895,25.9299,25.9523,20100.0
2011-05-19 14:20:00,34.87,34.89,34.87,34.88,5900.0,25.9597,25.9746,25.9597,25.9671,5900.0
2011-05-19 14:25:00,34.88,34.91,34.88,34.91,3500.0,25.9671,25.9895,25.9671,25.9895,3500.0
2011-05-19 14:30:00,34.92,34.92,34.89,34.89,5900.0,25.9969,25.9969,25.9746,25.9746,5900.0
2011-05-19 14:35:00,34.9,34.9,34.89,34.9,5100.0,25.982,25.982,25.9746,25.982,5100.0
2011-05-19 14:40:00,34.9,34.9,34.88,34.88,10600.0,25.982,25.982,25.9671,25.9671,10600.0
2011-05-19 14:45:00,34.89,34.95,34.89,34.91,16000.0,25.9746,26.0193,25.9746,25.9895,16000.0
2011-05-19 14:50:00,34.92,34.95,34.92,34.95,2700.0,25.9969,26.0193,25.9969,26.0193,2700.0
2011-05-19 14:55:00,34.94,34.96,34.92,34.94,12900.0,26.0118,26.0267,25.9969,26.0118,12900.0
2011-05-19 15:00:00,34.95,34.96,34.94,34.95,5700.0,26.0193,26.0267,26.0118,26.0193,5700.0
2011-05-19 15:05:00,34.95,34.97,34.93,34.95,9400.0,26.0193,26.0341,26.0044,26.0193,9400.0
2011-05-19 15:10:00,34.95,34.95,34.95,34.95,4200.0,26.0193,26.0193,26.0193,26.0193,4200.0
2011-05-19 15:15:00,34.95,34.97,34.95,34.97,8400.0,26.0193,26.0341,26.0193,26.0341,8400.0
2011-05-19 15:20:00,34.97,34.97,34.95,34.95,9300.0,26.0341,26.0341,26.0193,26.0193,9300.0
2011-05-19 15:25:00,34.95,34.96,34.93,34.94,10600.0,26.0193,26.0267,26.0044,26.0118,10600.0
2011-05-19 15:30:00,34.93,34.94,34.89,34.9,15200.0,26.0044,26.0118,25.9746,25.982,15200.0
2011-05-19 15:35:00,34.9,34.93,34.84,34.86,42400.0,25.982,26.0044,25.9374,25.9523,42400.0
2011-05-19 15:40:00,34.87,34.87,34.75,34.76,31900.0,25.9597,25.9597,25.8704,25.8778,31900.0
2011-05-19 15:45:00,34.77,34.8,34.77,34.78,26700.0,25.8852,25.9076,25.8852,25.8927,26700.0
2011-05-19 15:50:00,34.78,35.0,34.78,35.0,48400.0,25.8927,26.0565,25.8927,26.0565,48400.0
2011-05-19 15:55:00,34.99,35.05,34.93,35.02,168600.0,26.049,26.0937,26.0044,26.0714,168600.0
2011-05-20 09:30:00,34.9,35.04,34.9,34.98,41700.0,25.982,26.0863,25.982,26.0416,41700.0
2011-05-20 09:35:00,34.98,34.98,34.75,34.77,12100.0,26.0416,26.0416,25.8704,25.8852,12100.0
2011-05-20 09:40:00,34.78,34.83,34.77,34.78,6500.0,25.8927,25.9299,25.8852,25.8927,6500.0
2011-05-20 09:45:00,34.77,34.77,34.58,34.68,6400.0,25.8852,25.8852,25.7438,25.8182,6400.0
2011-05-20 09:50:00,34.65,34.68,34.61,34.68,2100.0,25.7959,25.8182,25.7661,25.8182,2100.0
2011-05-20 09:55:00,34.67,34.7,34.6,34.66,7200.0,25.8108,25.8331,25.7587,25.8034,7200.0
2011-05-20 10:00:00,34.67,34.67,34.59,34.65,5500.0,25.8108,25.8108,25.7512,25.7959,5500.0
2011-05-20 10:05:00,34.66,34.66,34.58,34.6,7100.0,25.8034,25.8034,25.7438,25.7587,7100.0
2011-05-20 10:10:00,34.6,34.7,34.6,34.7,7400.0,25.7587,25.8331,25.7587,25.8331,7400.0
2011-05-20 10:15:00,34.69,34.75,34.66,34.66,16200.0,25.8257,25.8704,25.8034,25.8034,16200.0
2011-05-20 10:20:00,34.65,34.69,34.63,34.67,4200.0,25.7959,25.8257,25.781,25.8108,4200.0
2011-05-20 10:25:00,34.68,34.89,34.68,34.86,10600.0,25.8182,25.9746,25.8182,25.9523,10600.0
2011-05-20 10:30:00,34.85,34.93,34.85,34.85,3900.0,25.9448,26.0044,25.9448,25.9448,3900.0
2011-05-20 10:35:00,34.85,34.86,34.82,34.85,5100.0,25.9448,25.9523,25.9225,25.9448,5100.0
2011-05-20 10:40:00,34.84,34.85,34.83,34.85,2500.0,25.9374,25.9448,25.9299,25.9448,2500.0
2011-05-20 10:45:00,34.85,34.85,34.71,34.72,6800.0,25.9448,25.9448,25.8406,25.848,6800.0
2011-05-20 10:50:00,34.72,34.72,34.66,34.68,7100.0,25.848,25.848,25.8034,25.8182,7100.0
2011-05-20 10:55:00,34.68,34.72,34.55,34.55,24400.0,25.8182,25.848,25.7215,25.7215,24400.0
2011-05-20 11:00:00,34.55,34.56,34.48,34.5,14300.0,25.7215,25.7289,25.6694,25.6842,14300.0
2011-05-20 11:05:00,34.5,34.56,34.5,34.51,14900.0,25.6842,25.7289,25.6842,25.6917,14900.0
2011-05-20 11:10:00,34.51,34.54,34.5,34.5,6200.0,25.6917,25.714,25.6842,25.6842,6200.0
2011-05-20 11:15:00,34.51,34.53,34.5,34.51,8100.0,25.6917,25.7066,25.6842,25.6917,8100.0
2011-05-20 11:20:00,34.5,34.51,34.34,34.36,34400.0,25.6842,25.6917,25.5651,25.58,34400.0
2011-05-20 11:25:00,34.36,34.37,34.26,34.3,21000.0,25.58,25.5875,25.5056,25.5353,21000.0
2011-05-20 11:30:00,34.27,34.35,34.25,34.33,21900.0,25.513,25.5726,25.4981,25.5577,21900.0
2011-05-20 11:35:00,34.3,34.43,34.28,34.43,22300.0,25.5353,25.6321,25.5205,25.6321,22300.0
2011-05-20 11:40:00,34.45,34.58,34.41,34.48,31500.0,25.647,25.7438,25.6172,25.6694,31500.0
2011-05-20 11:45:00,34.48,34.51,34.47,34.49,11200.0,25.6694,25.6917,25.6619,25.6768,11200.0
2011-05-20 11:50:00,34.49,34.55,34.47,34.5,14900.0,25.6768,25.7215,25.6619,25.6842,14900.0
2011-05-20 11:55:00,34.48,34.63,34.48,34.54,7500.0,25.6694,25.781,25.6694,25.714,7500.0
2011-05-20 12:00:00,34.55,34.55,34.48,34.53,9300.0,25.7215,25.7215,25.6694,25.7066,9300.0
2011-05-20 12:05:00,34.52,34.52,34.5,34.5,7700.0,25.6991,25.6991,25.6842,25.6842,7700.0
2011-05-20 12:10:00,34.5,34.51,34.5,34.5,4300.0,25.6842,25.6917,25.6842,25.6842,4300.0
2011-05-20 12:15:00,34.5,34.51,34.42,34.49,9400.0,25.6842,25.6917,25.6247,25.6768,9400.0
2011-05-20 12:20:00,34.49,34.5,34.48,34.5,15300.0,25.6768,25.6842,25.6694,25.6842,15300.0
2011-05-20 12:25:00,34.49,34.5,34.35,34.41,101400.0,25.6768,25.6842,25.5726,25.6172,101400.0
2011-05-20 12:30:00,34.45,34.45,34.44,34.45,51300.0,25.647,25.647,25.6396,25.647,51300.0
2011-05-20 12:35:00,34.45,34.45,34.44,34.45,7600.0,25.647,25.647,25.6396,25.647,7600.0
2011-05-20 12:40:00,34.45,34.45,34.44,34.45,5800.0,25.647,25.647,25.6396,25.647,5800.0
2011-05-20 12:45:00,34.45,34.5,34.43,34.46,15600.0,25.647,25.6842,25.6321,25.6545,15600.0
2011-05-20 12:50:00,34.45,34.48,34.45,34.46,4500.0,25.647,25.6694,25.647,25.6545,4500.0
2011-05-20 12:55:00,34.46,34.47,34.25,34.28,66900.0,25.6545,25.6619,25.4981,25.5205,66900.0
2011-05-20 13:00:00,34.27,34.36,34.25,34.27,39500.0,25.513,25.58,25.4981,25.513,39500.0
2011-05-20 13:05:00,34.27,34.3,34.15,34.26,39800.0,25.513,25.5353,25.4237,25.5056,39800.0
2011-05-20 13:10:00,34.27,34.3,34.23,34.26,18800.0,25.513,25.5353,25.4832,25.5056,18800.0
2011-05-20 13:15:00,34.26,34.36,34.26,34.33,10300.0,25.5056,25.58,25.5056,25.5577,10300.0
2011-05-20 13:20:00,34.33,34.41,34.33,34.34,15700.0,25.5577,25.6172,25.5577,25.5651,15700.0
2011-05-20 13:25:00,34.34,34.35,34.34,34.34,8500.0,25.5651,25.5726,25.5651,25.5651,8500.0
2011-05-20 13:30:00,34.34,34.44,34.34,34.37,43300.0,25.5651,25.6396,25.5651,25.5875,43300.0
2011-05-20 13:35:00,34.37,34.48,34.36,34.48,23800.0,25.5875,25.6694,25.58,25.6694,23800.0
2011-05-20 13:40:00,34.49,34.55,34.49,34.53,30800.0,25.6768,25.7215,25.6768,25.7066,30800.0
2011-05-20 13:45:00,34.53,34.55,34.33,34.35,167300.0,25.7066,25.7215,25.5577,25.5726,167300.0
2011-05-20 13:50:00,34.35,34.41,34.34,34.36,18800.0,25.5726,25.6172,25.5651,25.58,18800.0
2011-05-20 13:55:00,34.35,34.47,34.35,34.46,10500.0,25.5726,25.6619,25.5726,25.6545,10500.0
2011-05-20 14:00:00,34.46,34.48,34.46,34.47,4900.0,25.6545,25.6694,25.6545,25.6619,4900.0
2011-05-20 14:05:00,34.47,34.47,34.46,34.47,4300.0,25.6619,25.6619,25.6545,25.6619,4300.0
2011-05-20 14:10:00,34.46,34.54,34.46,34.51,12800.0,25.6545,25.714,25.6545,25.6917,12800.0
2011-05-20 14:15:00,34.51,34.55,34.5,34.53,9500.0,25.6917,25.7215,25.6842,25.7066,9500.0
2011-05-20 14:20:00,34.54,34.62,34.53,34.61,11200.0,25.714,25.7736,25.7066,25.7661,11200.0
2011-05-20 14:25:00,34.61,34.69,34.6,34.69,13900.0,25.7661,25.8257,25.7587,25.8257,13900.0
2011-05-20 14:30:00,34.67,34.69,34.6,34.6,29100.0,25.8108,25.8257,25.7587,25.7587,29100.0
2011-05-20 14:35:00,34.6,34.64,34.55,34.63,16800.0,25.7587,25.7885,25.7215,25.781,16800.0
2011-05-20 14:40:00,34.63,34.65,34.6,34.64,8800.0,25.781,25.7959,25.7587,25.7885,8800.0
2011-05-20 14:45:00,34.64,34.66,34.5,34.57,37500.0,25.7885,25.8034,25.6842,25.7364,37500.0
2011-05-20 14:50:00,34.58,34.59,34.52,34.52,8100.0,25.7438,25.7512,25.6991,25.6991,8100.0
2011-05-20 14:55:00,34.52,34.63,34.52,34.58,11100.0,25.6991,25.781,25.6991,25.7438,11100.0
2011-05-20 15:00:00,34.58,34.6,34.57,34.59,77900.0,25.7438,25.7587,25.7364,25.7512,77900.0
2011-05-20 15:05:00,34.6,34.67,34.59,34.66,45000.0,25.7587,25.8108,25.7512,25.8034,45000.0
2011-05-20 15:10:00,34.67,34.74,34.61,34.68,15500.0,25.8108,25.8629,25.7661,25.8182,15500.0
2011-05-20 15:15:00,34.68,34.68,34.59,34.62,13000.0,25.8182,25.8182,25.7512,25.7736,13000.0
2011-05-20 15:20:00,34.62,34.68,34.61,34.67,41800.0,25.7736,25.8182,25.7661,25.8108,41800.0
2011-05-20 15:25:00,34.67,34.77,34.66,34.74,15200.0,25.8108,25.8852,25.8034,25.8629,15200.0
2011-05-20 15:30:00,34.78,34.85,34.71,34.85,17500.0,25.8927,25.9448,25.8406,25.9448,17500.0
2011-05-20 15:35:00,34.85,34.91,34.81,34.84,25600.0,25.9448,25.9895,25.915,25.9374,25600.0
2011-05-20 15:40:00,34.85,34.91,34.72,34.74,29900.0,25.9448,25.9895,25.848,25.8629,29900.0
2011-05-20 15:45:00,34.76,34.89,34.61,34.63,103500.0,25.8778,25.9746,25.7661,25.781,103500.0
2011-05-20 15:50:00,34.63,34.66,34.45,34.5,110900.0,25.781,25.8034,25.647,25.6842,110900.0
2011-05-20 15:55:00,34.51,34.68,34.5,34.62,133700.0,25.6917,25.8182,25.6842,25.7736,133700.0
2011-05-23 09:30:00,34.4,34.52,34.35,34.44,52200.0,25.6098,25.6991,25.5726,25.6396,52200.0
2011-05-23 09:35:00,34.39,34.4,34.27,34.31,58300.0,25.6023,25.6098,25.513,25.5428,58300.0
2011-05-23 09:40:00,34.3,34.39,34.29,34.3,48400.0,25.5353,25.6023,25.5279,25.5353,48400.0
2011-05-23 09:45:00,34.31,34.39,34.31,34.39,9000.0,25.5428,25.6023,25.5428,25.6023,9000.0
2011-05-23 09:50:00,34.4,34.48,34.34,34.39,49900.0,25.6098,25.6694,25.5651,25.6023,49900.0
2011-05-23 09:55:00,34.39,34.45,34.35,34.39,16600.0,25.6023,25.647,25.5726,25.6023,16600.0
2011-05-23 10:00:00,34.4,34.48,34.38,34.48,26100.0,25.6098,25.6694,25.5949,25.6694,26100.0
2011-05-23 10:05:00,34.5,34.53,34.49,34.5,36600.0,25.6842,25.7066,25.6768,25.6842,36600.0
2011-05-23 10:10:00,34.5,34.52,34.42,34.43,17300.0,25.6842,25.6991,25.6247,25.6321,17300.0
2011-05-23 10:15:00,34.44,34.52,34.44,34.5,8100.0,25.6396,25.6991,25.6396,25.6842,8100.0
2011-05-23 10:20:00,34.5,34.5,34.49,34.49,70500.0,25.6842,25.6842,25.6768,25.6768,70500.0
2011-05-23 10:25:00,34.5,34.54,34.47,34.52,30000.0,25.6842,25.714,25.6619,25.6991,30000.0
2011-05-23 10:30:00,34.52,34.55,34.52,34.55,13300.0,25.6991,25.7215,25.6991,25.7215,13300.0
2011-05-23 10:35:00,34.55,34.55,34.51,34.55,30500.0,25.7215,25.7215,25.6917,25.7215,30500.0
2011-05-23 10:40:00,34.54,34.55,34.5,34.51,20200.0,25.714,25.7215,25.6842,25.6917,20200.0
2011-05-23 10:45:00,34.51,34.51,34.43,34.44,15000.0,25.6917,25.6917,25.6321,25.6396,15000.0
2011-05-23 10:50:00,34.44,34.51,34.44,34.46,11300.0,25.6396,25.6917,25.6396,25.6545,11300.0
2011-05-23 10:55:00,34.47,34.5,34.46,34.5,11700.0,25.6619,25.6842,25.6545,25.6842,11700.0
2011-05-23 11:00:00,34.5,34.5,34.49,34.49,33600.0,25.6842,25.6842,25.6768,25.6768,33600.0
2011-05-23 11:05:00,34.5,34.5,34.49,34.49,10600.0,25.6842,25.6842,25.6768,25.6768,10600.0
2011-05-23 11:10:00,34.5,34.5,34.45,34.46,25500.0,25.6842,25.6842,25.647,25.6545,25500.0
2011-05-23 11:15:00,34.46,34.47,34.45,34.45,12000.0,25.6545,25.6619,25.647,25.647,12000.0
2011-05-23 11:20:00,34.45,34.46,34.45,34.46,4900.0,25.647,25.6545,25.647,25.6545,4900.0
2011-05-23 11:25:00,34.46,34.47,34.45,34.46,11100.0,25.6545,25.6619,25.647,25.6545,11100.0
2011-05-23 11:30:00,34.46,34.46,34.35,34.39,14500.0,25.6545,25.6545,25.5726,25.6023,14500.0
2011-05-23 11:35:00,34.38,34.38,34.14,34.14,25400.0,25.5949,25.5949,25.4162,25.4162,25400.0
2011-05-23 11:40:00,34.14,34.27,34.0,34.27,59900.0,25.4162,25.513,25.312,25.513,59900.0
2011-05-23 11:45:00,34.27,34.34,34.23,34.33,29600.0,25.513,25.5651,25.4832,25.5577,29600.0
2011-05-23 11:50:00,34.33,34.44,34.33,34.38,24300.0,25.5577,25.6396,25.5577,25.5949,24300.0
2011-05-23 11:55:00,34.38,34.45,34.38,34.45,18400.0,25.5949,25.647,25.5949,25.647,18400.0
2011-05-23 12:00:00,34.45,34.45,34.4,34.43,29800.0,25.647,25.647,25.6098,25.6321,29800.0
2011-05-23 12:05:00,34.43,34.43,34.37,34.4,15700.0,25.6321,25.6321,25.5875,25.6098,15700.0
2011-05-23 12:10:00,34.4,34.4,34.37,34.4,10600.0,25.6098,25.6098,25.5875,25.6098,10600.0
2011-05-23 12:15:00,34.4,34.42,34.37,34.4,8800.0,25.6098,25.6247,25.5875,25.6098,8800.0
2011-05-23 12:20:00,34.39,34.46,34.39,34.44,36400.0,25.6023,25.6545,25.6023,25.6396,36400.0
2011-05-23 12:25:00,34.44,34.47,34.43,34.45,30500.0,25.6396,25.6619,25.6321,25.647,30500.0
2011-05-23 12:30:00,34.45,34.51,34.45,34.46,12700.0,25.647,25.6917,25.647,25.6545,12700.0
2011-05-23 12:35:00,34.47,34.47,34.45,34.45,52900.0,25.6619,25.6619,25.647,25.647,52900.0
2011-05-23 12:40:00,34.45,34.49,34.43,34.48,7300.0,25.647,25.6768,25.6321,25.6694,7300.0
2011-05-23 12:45:00,34.47,34.48,34.42,34.47,10200.0,25.6619,25.6694,25.6247,25.6619,10200.0
2011-05-23 12:50:00,34.47,34.5,34.47,34.48,56400.0,25.6619,25.6842,25.6619,25.6694,56400.0
2011-05-23 12:55:00,34.48,34.49,34.47,34.48,60100.0,25.6694,25.6768,25.6619,25.6694,60100.0
2011-05-23 13:00:00,34.48,34.48,34.45,34.47,58000.0,25.6694,25.6694,25.647,25.6619,58000.0
2011-05-23 13:05:00,34.46,34.47,34.44,34.45,77400.0,25.6545,25.6619,25.6396,25.647,77400.0
2011-05-23 13:10:00,34.45,34.45,34.39,34.41,9600.0,25.647,25.647,25.6023,25.6172,9600.0
2011-05-23 13:15:00,34.41,34.42,34.3,34.3,19400.0,25.6172,25.6247,25.5353,25.5353,19400.0
2011-05-23 13:20:00,34.32,34.36,34.3,34.35,10300.0,25.5502,25.58,25.5353,25.5726,10300.0
2011-05-23 13:25:00,34.35,34.35,34.28,34.32,7500.0,25.5726,25.5726,25.5205,25.5502,7500.0
2011-05-23 13:30:00,34.31,34.44,34.3,34.4,25700.0,25.5428,25.6396,25.5353,25.6098,25700.0
2011-05-23 13:35:00,34.41,34.45,34.4,34.44,8200.0,25.6172,25.647,25.6098,25.6396,8200.0
2011-05-23 13:40:00,34.44,34.46,34.44,34.45,19200.0,25.6396,25.6545,25.6396,25.647,19200.0
2011-05-23 13:45:00,34.45,34.45,34.44,34.44,59100.0,25.647,25.647,25.6396,25.6396,59100.0
2011-05-23 13:50:00,34.44,34.44,34.4,34.4,13300.0,25.6396,25.6396,25.6098,25.6098,13300.0
2011-05-23 13:55:00,34.39,34.41,34.38,34.4,9900.0,25.6023,25.6172,25.5949,25.6098,9900.0
2011-05-23 14:00:00,34.4,34.4,34.33,34.33,65600.0,25.6098,25.6098,25.5577,25.5577,65600.0
2011-05-23 14:05:00,34.33,34.38,34.31,34.35,20100.0,25.5577,25.5949,25.5428,25.5726,20100.0
2011-05-23 14:10:00,34.35,34.35,34.23,34.25,18900.0,25.5726,25.5726,25.4832,25.4981,18900.0
2011-05-23 14:15:00,34.25,34.28,34.23,34.27,18400.0,25.4981,25.5205,25.4832,25.513,18400.0
2011-05-23 14:20:00,34.27,34.33,34.25,34.26,24200.0,25.513,25.5577,25.4981,25.5056,24200.0
2011-05-23 14:25:00,34.26,34.34,34.26,34.29,36700.0,25.5056,25.5651,25.5056,25.5279,36700.0
2011-05-23 14:30:00,34.29,34.29,34.19,34.2,10300.0,25.5279,25.5279,25.4535,25.4609,10300.0
2011-05-23 14:35:00,34.19,34.32,34.19,34.32,20400.0,25.4535,25.5502,25.4535,25.5502,20400.0
2011-05-23 14:40:00,34.32,34.4,34.3,34.38,25000.0,25.5502,25.6098,25.5353,25.5949,25000.0
2011-05-23 14:45:00,34.37,34.4,34.37,34.37,7600.0,25.5875,25.6098,25.5875,25.5875,7600.0
2011-05-23 14:50:00,34.36,34.4,34.34,34.39,5600.0,25.58,25.6098,25.5651,25.6023,5600.0
2011-05-23 14:55:00,34.38,34.39,34.32,34.34,20100.0,25.5949,25.6023,25.5502,25.5651,20100.0
2011-05-23 15:00:00,34.34,34.36,34.28,34.36,7400.0,25.5651,25.58,25.5205,25.58,7400.0
2011-05-23 15:05:00,34.36,34.39,34.3,34.3,10800.0,25.58,25.6023,25.5353,25.5353,10800.0
2011-05-23 15:10:00,34.31,34.31,34.23,34.29,15600.0,25.5428,25.5428,25.4832,25.5279,15600.0
2011-05-23 15:15:00,34.3,34.31,34.11,34.22,31500.0,25.5353,25.5428,25.3939,25.4758,31500.0
2011-05-23 15:20:00,34.23,34.24,34.16,34.21,35200.0,25.4832,25.4907,25.4311,25.4683,35200.0
2011-05-23 15:25:00,34.22,34.23,34.08,34.08,37500.0,25.4758,25.4832,25.3716,25.3716,37500.0
2011-05-23 15:30:00,34.1,34.31,34.1,34.28,17600.0,25.3865,25.5428,25.3865,25.5205,17600.0
2011-05-23 15:35:00,34.28,34.35,34.26,34.28,12900.0,25.5205,25.5726,25.5056,25.5205,12900.0
2011-05-23 15:40:00,34.26,34.31,34.23,34.29,24200.0,25.5056,25.5428,25.4832,25.5279,24200.0
2011-05-23 15:45:00,34.29,34.36,34.28,34.34,47200.0,25.5279,25.58,25.5205,25.5651,47200.0
2011-05-23 15:50:00,34.34,34.37,34.32,34.33,26300.0,25.5651,25.5875,25.5502,25.5577,26300.0
2011-05-23 15:55:00,34.33,34.4,34.32,34.36,57500.0,25.5577,25.6098,25.5502,25.58,57500.0
2011-05-24 09:30:00,34.53,34.6,34.41,34.5,65000.0,25.7066,25.7587,25.6172,25.6842,65000.0
2011-05-24 09:35:00,34.5,34.55,34.45,34.47,26100.0,25.6842,25.7215,25.647,25.6619,26100.0
2011-05-24 09:40:00,34.46,34.47,34.34,34.34,18100.0,25.6545,25.6619,25.5651,25.5651,18100.0
2011-05-24 09:45:00,34.34,34.35,34.18,34.18,91300.0,25.5651,25.5726,25.446,25.446,91300.0
2011-05-24 09:50:00,34.2,34.23,34.07,34.23,26700.0,25.4609,25.4832,25.3641,25.4832,26700.0
2011-05-24 09:55:00,34.23,34.34,34.23,34.29,40600.0,25.4832,25.5651,25.4832,25.5279,40600.0
2011-05-24 10:00:00,34.29,34.31,34.2,34.27,22000.0,25.5279,25.5428,25.4609,25.513,22000.0
2011-05-24 10:05:00,34.26,34.32,34.26,34.31,4700.0,25.5056,25.5502,25.5056,25.5428,4700.0
2011-05-24 10:10:00,34.32,34.44,34.31,34.44,16700.0,25.5502,25.6396,25.5428,25.6396,16700.0
2011-05-24 10:15:00,34.45,34.51,34.45,34.48,26300.0,25.647,25.6917,25.647,25.6694,26300.0
2011-05-24 10:20:00,34.5,34.5,34.43,34.45,16300.0,25.6842,25.6842,25.6321,25.647,16300.0
2011-05-24 10:25:00,34.45,34.55,34.45,34.49,31900.0,25.647,25.7215,25.647,25.6768,31900.0
2011-05-24 10:30:00,34.49,34.51,34.49,34.5,112100.0,25.6768,25.6917,25.6768,25.6842,112100.0
2011-05-24 10:35:00,34.5,34.5,34.47,34.47,48900.0,25.6842,25.6842,25.6619,25.6619,48900.0
2011-05-24 10:40:00,34.48,34.5,34.38,34.39,27400.0,25.6694,25.6842,25.5949,25.6023,27400.0
2011-05-24 10:45:00,34.39,34.44,34.23,34.29,54100.0,25.6023,25.6396,25.4832,25.5279,54100.0
2011-05-24 10:50:00,34.29,34.38,34.28,34.35,21700.0,25.5279,25.5949,25.5205,25.5726,21700.0
2011-05-24 10:55:00,34.34,34.36,34.31,34.35,17900.0,25.5651,25.58,25.5428,25.5726,17900.0
2011-05-24 11:00:00,34.35,34.38,34.31,34.38,16700.0,25.5726,25.5949,25.5428,25.5949,16700.0
2011-05-24 11:05:00,34.38,34.38,34.36,34.37,20000.0,25.5949,25.5949,25.58,25.5875,20000.0
2011-05-24 11:10:00,34.37,34.41,34.32,34.38,33800.0,25.5875,25.6172,25.5502,25.5949,33800.0
2011-05-24 11:15:00,34.37,34.38,34.37,34.38,10800.0,25.5875,25.5949,25.5875,25.5949,10800.0
2011-05-24 11:20:00,34.38,34.38,34.37,34.38,7000.0,25.5949,25.5949,25.5875,25.5949,7000.0
2011-05-24 11:25:00,34.37,34.38,34.31,34.35,26100.0,25.5875,25.5949,25.5428,25.5726,26100.0
2011-05-24 11:30:00,34.36,34.39,34.34,34.38,48000.0,25.58,25.6023,25.5651,25.5949,48000.0
2011-05-24 11:35:00,34.38,34.38,34.36,34.36,16500.0,25.5949,25.5949,25.58,25.58,16500.0
2011-05-24 11:40:00,34.37,34.38,34.36,34.36,21000.0,25.5875,25.5949,25.58,25.58,21000.0
2011-05-24 11:45:00,34.37,34.37,34.3,34.32,16800.0,25.5875,25.5875,25.5353,25.5502,16800.0
2011-05-24 11:50:00,34.32,34.32,34.28,34.29,26700.0,25.5502,25.5502,25.5205,25.5279,26700.0
2011-05-24 11:55:00,34.29,34.29,34.19,34.28,18800.0,25.5279,25.5279,25.4535,25.5205,18800.0
2011-05-24 12:00:00,34.28,34.28,34.23,34.23,32200.0,25.5205,25.5205,25.4832,25.4832,32200.0
2011-05-24 12:05:00,34.23,34.24,34.23,34.23,20400.0,25.4832,25.4907,25.4832,25.4832,20400.0
2011-05-24 12:10:00,34.23,34.35,34.23,34.35,45800.0,25.4832,25.5726,25.4832,25.5726,45800.0
2011-05-24 12:15:00,34.35,34.36,34.29,34.3,18500.0,25.5726,25.58,25.5279,25.5353,18500.0
2011-05-24 12:20:00,34.3,34.3,34.29,34.3,17800.0,25.5353,25.5353,25.5279,25.5353,17800.0
2011-05-24 12:25:00,34.29,34.3,34.29,34.3,10200.0,25.5279,25.5353,25.5279,25.5353,10200.0
2011-05-24 12:30:00,34.29,34.3,34.29,34.3,20900.0,25.5279,25.5353,25.5279,25.5353,20900.0
2011-05-24 12:35:00,34.3,34.36,34.29,34.33,30900.0,25.5353,25.58,25.5279,25.5577,30900.0
2011-05-24 12:40:00,34.33,34.35,34.33,34.35,15500.0,25.5577,25.5726,25.5577,25.5726,15500.0
2011-05-24 12:45:00,34.35,34.35,34.34,34.35,7700.0,25.5726,25.5726,25.5651,25.5726,7700.0
2011-05-24 12:50:00,34.34,34.35,34.34,34.35,7900.0,25.5651,25.5726,25.5651,25.5726,7900.0
2011-05-24 12:55:00,34.34,34.35,34.29,34.3,19400.0,25.5651,25.5726,25.5279,25.5353,19400.0
2011-05-24 13:00:00,34.29,34.33,34.29,34.33,19200.0,25.5279,25.5577,25.5279,25.5577,19200.0
2011-05-24 13:05:00,34.32,34.33,34.32,34.33,9000.0,25.5502,25.5577,25.5502,25.5577,9000.0
2011-05-24 13:10:00,34.32,34.33,34.3,34.33,21900.0,25.5502,25.5577,25.5353,25.5577,21900.0
2011-05-24 13:15:00,34.33,34.33,34.32,34.32,14400.0,25.5577,25.5577,25.5502,25.5502,14400.0
2011-05-24 13:20:00,34.31,34.41,34.31,34.4,28100.0,25.5428,25.6172,25.5428,25.6098,28100.0
2011-05-24 13:25:00,34.4,34.4,34.39,34.39,7200.0,25.6098,25.6098,25.6023,25.6023,7200.0
2011-05-24 13:30:00,34.4,34.4,34.35,34.39,18500.0,25.6098,25.6098,25.5726,25.6023,18500.0
2011-05-24 13:35:00,34.39,34.4,34.35,34.39,23200.0,25.6023,25.6098,25.5726,25.6023,23200.0
2011-05-24 13:40:00,34.39,34.39,34.36,34.38,11800.0,25.6023,25.6023,25.58,25.5949,11800.0
2011-05-24 13:45:00,34.37,34.38,34.35,34.36,14600.0,25.5875,25.5949,25.5726,25.58,14600.0
2011-05-24 13:50:00,34.36,34.37,34.33,34.37,12900.0,25.58,25.5875,25.5577,25.5875,12900.0
2011-05-24 13:55:00,34.37,34.45,34.37,34.45,12300.0,25.5875,25.647,25.5875,25.647,12300.0
2011-05-24 14:00:00,34.45,34.45,34.42,34.42,16800.0,25.647,25.647,25.6247,25.6247,16800.0
2011-05-24 14:05:00,34.41,34.42,34.41,34.42,7400.0,25.6172,25.6247,25.6172,25.6247,7400.0
2011-05-24 14:10:00,34.42,34.42,34.41,34.41,36400.0,25.6247,25.6247,25.6172,25.6172,36400.0
2011-05-24 14:15:00,34.41,34.42,34.41,34.42,14500.0,25.6172,25.6247,25.6172,25.6247,14500.0
2011-05-24 14:20:00,34.41,34.42,34.41,34.42,13900.0,25.6172,25.6247,25.6172,25.6247,13900.0
2011-05-24 14:25:00,34.42,34.42,34.41,34.42,15600.0,25.6247,25.6247,25.6172,25.6247,15600.0
2011-05-24 14:30:00,34.41,34.42,34.41,34.42,13800.0,25.6172,25.6247,25.6172,25.6247,13800.0
2011-05-24 14:35:00,34.42,34.42,34.35,34.4,33700.0,25.6247,25.6247,25.5726,25.6098,33700.0
2011-05-24 14:40:00,34.4,34.4,34.39,34.4,12800.0,25.6098,25.6098,25.6023,25.6098,12800.0
2011-05-24 14:45:00,34.4,34.47,34.38,34.45,250000.0,25.6098,25.6619,25.5949,25.647,250000.0
2011-05-24 14:50:00,34.45,34.45,34.44,34.45,9900.0,25.647,25.647,25.6396,25.647,9900.0
2011-05-24 14:55:00,34.45,34.45,34.44,34.45,10200.0,25.647,25.647,25.6396,25.647,10200.0
2011-05-24 15:00:00,34.45,34.45,34.44,34.45,15300.0,25.647,25.647,25.6396,25.647,15300.0
2011-05-24 15:05:00,34.45,34.45,34.44,34.45,19900.0,25.647,25.647,25.6396,25.647,19900.0
2011-05-24 15:10:00,34.45,34.49,34.45,34.48,55000.0,25.647,25.6768,25.647,25.6694,55000.0
2011-05-24 15:15:00,34.48,34.49,34.47,34.48,30300.0,25.6694,25.6768,25.6619,25.6694,30300.0
2011-05-24 15:20:00,34.48,34.64,34.47,34.48,222800.0,25.6694,25.7885,25.6619,25.6694,222800.0
2011-05-24 15:25:00,34.47,34.48,34.46,34.47,132300.0,25.6619,25.6694,25.6545,25.6619,132300.0
2011-05-24 15:30:00,34.46,34.47,34.46,34.46,18700.0,25.6545,25.6619,25.6545,25.6545,18700.0
2011-05-24 15:35:00,34.47,34.47,34.45,34.45,29100.0,25.6619,25.6619,25.647,25.647,29100.0
2011-05-24 15:40:00,34.45,34.45,34.44,34.45,33800.0,25.647,25.647,25.6396,25.647,33800.0
2011-05-24 15:45:00,34.45,34.45,34.4,34.41,56600.0,25.647,25.647,25.6098,25.6172,56600.0
2011-05-24 15:50:00,34.41,34.48,34.41,34.48,71200.0,25.6172,25.6694,25.6172,25.6694,71200.0
2011-05-24 15:55:00,34.47,34.49,34.45,34.46,227900.0,25.6619,25.6768,25.647,25.6545,227900.0
2011-05-25 09:30:00,34.57,34.57,34.24,34.48,52300.0,25.7364,25.7364,25.4907,25.6694,52300.0
2011-05-25 09:35:00,34.48,34.55,34.45,34.5,177200.0,25.6694,25.7215,25.647,25.6842,177200.0
2011-05-25 09:40:00,34.5,34.53,34.47,34.5,33600.0,25.6842,25.7066,25.6619,25.6842,33600.0
2011-05-25 09:45:00,34.52,34.61,34.5,34.6,31900.0,25.6991,25.7661,25.6842,25.7587,31900.0
2011-05-25 09:50:00,34.6,34.62,34.6,34.61,21800.0,25.7587,25.7736,25.7587,25.7661,21800.0
2011-05-25 09:55:00,34.61,34.62,34.51,34.56,15600.0,25.7661,25.7736,25.6917,25.7289,15600.0
2011-05-25 10:00:00,34.59,34.6,34.5,34.57,17800.0,25.7512,25.7587,25.6842,25.7364,17800.0
2011-05-25 10:05:00,34.58,34.6,34.58,34.6,7900.0,25.7438,25.7587,25.7438,25.7587,7900.0
2011-05-25 10:10:00,34.59,34.62,34.56,34.56,24900.0,25.7512,25.7736,25.7289,25.7289,24900.0
2011-05-25 10:15:00,34.57,34.57,34.56,34.57,5100.0,25.7364,25.7364,25.7289,25.7364,5100.0
2011-05-25 10:20:00,34.57,34.62,34.56,34.61,23100.0,25.7364,25.7736,25.7289,25.7661,23100.0
2011-05-25 10:25:00,34.62,34.62,34.47,34.54,53100.0,25.7736,25.7736,25.6619,25.714,53100.0
2011-05-25 10:30:00,34.53,34.58,34.45,34.58,30700.0,25.7066,25.7438,25.647,25.7438,30700.0
2011-05-25 10:35:00,34.57,34.59,34.54,34.59,10600.0,25.7364,25.7512,25.714,25.7512,10600.0
2011-05-25 10:40:00,34.59,34.61,34.59,34.61,20600.0,25.7512,25.7661,25.7512,25.7661,20600.0
2011-05-25 10:45:00,34.61,34.61,34.6,34.6,14600.0,25.7661,25.7661,25.7587,25.7587,14600.0
2011-05-25 10:50:00,34.6,34.7,34.58,34.64,49900.0,25.7587,25.8331,25.7438,25.7885,49900.0
2011-05-25 10:55:00,34.63,34.73,34.62,34.7,30600.0,25.781,25.8555,25.7736,25.8331,30600.0
2011-05-25 11:00:00,34.7,34.7,34.69,34.7,9100.0,25.8331,25.8331,25.8257,25.8331,9100.0
2011-05-25 11:05:00,34.7,34.74,34.63,34.71,70000.0,25.8331,25.8629,25.781,25.8406,70000.0
2011-05-25 11:10:00,34.73,34.74,34.66,34.72,13800.0,25.8555,25.8629,25.8034,25.848,13800.0
2011-05-25 11:15:00,34.72,34.73,34.67,34.68,112200.0,25.848,25.8555,25.8108,25.8182,112200.0
2011-05-25 11:20:00,34.69,34.75,34.69,34.75,29200.0,25.8257,25.8704,25.8257,25.8704,29200.0
2011-05-25 11:25:00,34.75,34.82,34.74,34.77,88300.0,25.8704,25.9225,25.8629,25.8852,88300.0
2011-05-25 11:30:00,34.77,34.77,34.72,34.75,7900.0,25.8852,25.8852,25.848,25.8704,7900.0
2011-05-25 11:35:00,34.75,34.8,34.75,34.8,8600.0,25.8704,25.9076,25.8704,25.9076,8600.0
2011-05-25 11:40:00,34.8,34.93,34.8,34.93,14300.0,25.9076,26.0044,25.9076,26.0044,14300.0
2011-05-25 11:45:00,34.94,34.98,34.89,34.94,17200.0,26.0118,26.0416,25.9746,26.0118,17200.0
2011-05-25 11:50:00,34.95,34.95,34.89,34.9,10500.0,26.0193,26.0193,25.9746,25.982,10500.0
2011-05-25 11:55:00,34.91,34.94,34.91,34.92,9100.0,25.9895,26.0118,25.9895,25.9969,9100.0
2011-05-25 12:00:00,34.93,34.94,34.84,34.9,7600.0,26.0044,26.0118,25.9374,25.982,7600.0
2011-05-25 12:05:00,34.9,34.92,34.84,34.84,8100.0,25.982,25.9969,25.9374,25.9374,8100.0
2011-05-25 12:10:00,34.85,34.93,34.85,34.93,3200.0,25.9448,26.0044,25.9448,26.0044,3200.0
2011-05-25 12:15:00,34.93,34.94,34.9,34.9,15400.0,26.0044,26.0118,25.982,25.982,15400.0
2011-05-25 12:20:00,34.9,34.91,34.87,34.87,9300.0,25.982,25.9895,25.9597,25.9597,9300.0
2011-05-25 12:25:00,34.87,34.89,34.81,34.86,17100.0,25.9597,25.9746,25.915,25.9523,17100.0
2011-05-25 12:30:00,34.86,34.87,34.8,34.85,7000.0,25.9523,25.9597,25.9076,25.9448,7000.0
2011-05-25 12:35:00,34.84,34.86,34.83,34.85,8100.0,25.9374,25.9523,25.9299,25.9448,8100.0
2011-05-25 12:40:00,34.85,34.86,34.85,34.85,15200.0,25.9448,25.9523,25.9448,25.9448,15200.0
2011-05-25 12:45:00,34.85,34.86,34.78,34.78,12500.0,25.9448,25.9523,25.8927,25.8927,12500.0
2011-05-25 12:50:00,34.78,34.78,34.72,34.75,6700.0,25.8927,25.8927,25.848,25.8704,6700.0
2011-05-25 12:55:00,34.75,34.79,34.73,34.76,13700.0,25.8704,25.9001,25.8555,25.8778,13700.0
2011-05-25 13:00:00,34.75,34.78,34.75,34.77,7800.0,25.8704,25.8927,25.8704,25.8852,7800.0
2011-05-25 13:05:00,34.78,34.78,34.73,34.74,18600.0,25.8927,25.8927,25.8555,25.8629,18600.0
2011-05-25 13:10:00,34.75,34.75,34.66,34.69,6500.0,25.8704,25.8704,25.8034,25.8257,6500.0
2011-05-25 13:15:00,34.69,34.71,34.69,34.7,4700.0,25.8257,25.8406,25.8257,25.8331,4700.0
2011-05-25 13:20:00,34.71,34.74,34.66,34.7,15800.0,25.8406,25.8629,25.8034,25.8331,15800.0
2011-05-25 13:25:00,34.7,34.75,34.69,34.72,8400.0,25.8331,25.8704,25.8257,25.848,8400.0
2011-05-25 13:30:00,34.71,34.79,34.7,34.79,4200.0,25.8406,25.9001,25.8331,25.9001,4200.0
2011-05-25 13:35:00,34.8,34.85,34.79,34.85,4100.0,25.9076,25.9448,25.9001,25.9448,4100.0
2011-05-25 13:40:00,34.84,34.86,34.83,34.86,9600.0,25.9374,25.9523,25.9299,25.9523,9600.0
2011-05-25 13:45:00,34.89,34.91,34.85,34.87,7300.0,25.9746,25.9895,25.9448,25.9597,7300.0
2011-05-25 13:50:00,34.87,34.9,34.86,34.89,9700.0,25.9597,25.982,25.9523,25.9746,9700.0
2011-05-25 13:55:00,34.9,34.92,34.89,34.92,133100.0,25.982,25.9969,25.9746,25.9969,133100.0
2011-05-25 14:00:00,34.92,34.92,34.89,34.91,13600.0,25.9969,25.9969,25.9746,25.9895,13600.0
2011-05-25 14:05:00,34.91,34.93,34.91,34.93,155800.0,25.9895,26.0044,25.9895,26.0044,155800.0
2011-05-25 14:10:00,34.92,34.98,34.92,34.97,17900.0,25.9969,26.0416,25.9969,26.0341,17900.0
2011-05-25 14:15:00,34.97,34.98,34.97,34.97,7900.0,26.0341,26.0416,26.0341,26.0341,7900.0
2011-05-25 14:20:00,34.98,34.98,34.97,34.97,4200.0,26.0416,26.0416,26.0341,26.0341,4200.0
2011-05-25 14:25:00,34.98,34.98,34.97,34.97,5200.0,26.0416,26.0416,26.0341,26.0341,5200.0
2011-05-25 14:30:00,34.98,35.0,34.93,34.97,41000.0,26.0416,26.0565,26.0044,26.0341,41000.0
2011-05-25 14:35:00,34.97,34.97,34.92,34.95,15000.0,26.0341,26.0341,25.9969,26.0193,15000.0
2011-05-25 14:40:00,34.94,34.95,34.86,34.91,36700.0,26.0118,26.0193,25.9523,25.9895,36700.0
2011-05-25 14:45:00,34.91,34.91,34.78,34.82,27800.0,25.9895,25.9895,25.8927,25.9225,27800.0
2011-05-25 14:50:00,34.85,34.9,34.83,34.85,9800.0,25.9448,25.982,25.9299,25.9448,9800.0
2011-05-25 14:55:00,34.85,34.86,34.77,34.79,20700.0,25.9448,25.9523,25.8852,25.9001,20700.0
2011-05-25 15:00:00,34.79,34.8,34.69,34.72,21600.0,25.9001,25.9076,25.8257,25.848,21600.0
2011-05-25 15:05:00,34.7,34.76,34.66,34.67,31500.0,25.8331,25.8778,25.8034,25.8108,31500.0
2011-05-25 15:10:00,34.67,34.72,34.65,34.71,12800.0,25.8108,25.848,25.7959,25.8406,12800.0
2011-05-25 15:15:00,34.71,34.72,34.66,34.71,18800.0,25.8406,25.848,25.8034,25.8406,18800.0
2011-05-25 15:20:00,34.71,34.79,34.71,34.72,14100.0,25.8406,25.9001,25.8406,25.848,14100.0
2011-05-25 15:25:00,34.72,34.87,34.69,34.7,38300.0,25.848,25.9597,25.8257,25.8331,38300.0
2011-05-25 15:30:00,34.69,34.7,34.65,34.65,11400.0,25.8257,25.8331,25.7959,25.7959,11400.0
2011-05-25 15:35:00,34.65,34.69,34.61,34.61,18900.0,25.7959,25.8257,25.7661,25.7661,18900.0
2011-05-25 15:40:00,34.61,34.66,34.57,34.6,26000.0,25.7661,25.8034,25.7364,25.7587,26000.0
2011-05-25 15:45:00,34.61,34.69,34.61,34.62,37600.0,25.7661,25.8257,25.7661,25.7736,37600.0
2011-05-25 15:50:00,34.62,34.64,34.57,34.58,31300.0,25.7736,25.7885,25.7364,25.7438,31300.0
2011-05-25 15:55:00,34.58,34.67,34.58,34.66,85200.0,25.7438,25.8108,25.7438,25.8034,85200.0
2011-05-26 09:30:00,34.9,34.91,34.59,34.62,54600.0,25.982,25.9895,25.7512,25.7736,54600.0
2011-05-26 09:35:00,34.59,34.75,34.59,34.68,12900.0,25.7512,25.8704,25.7512,25.8182,12900.0
2011-05-26 09:40:00,34.66,34.71,34.65,34.7,2500.0,25.8034,25.8406,25.7959,25.8331,2500.0
2011-05-26 09:45:00,34.7,34.7,34.61,34.64,6500.0,25.8331,25.8331,25.7661,25.7885,6500.0
2011-05-26 09:50:00,34.63,34.63,34.42,34.43,14100.0,25.781,25.781,25.6247,25.6321,14100.0
2011-05-26 09:55:00,34.42,34.49,34.22,34.22,22500.0,25.6247,25.6768,25.4758,25.4758,22500.0
2011-05-26 10:00:00,34.22,34.39,34.18,34.38,11800.0,25.4758,25.6023,25.446,25.5949,11800.0
2011-05-26 10:05:00,34.38,34.5,34.37,34.45,16700.0,25.5949,25.6842,25.5875,25.647,16700.0
2011-05-26 10:10:00,34.45,34.51,34.43,34.49,11000.0,25.647,25.6917,25.6321,25.6768,11000.0
2011-05-26 10:15:00,34.49,34.55,34.45,34.45,8700.0,25.6768,25.7215,25.647,25.647,8700.0
2011-05-26 10:20:00,34.45,34.5,34.45,34.49,6300.0,25.647,25.6842,25.647,25.6768,6300.0
2011-05-26 10:25:00,34.49,34.53,34.46,34.46,10900.0,25.6768,25.7066,25.6545,25.6545,10900.0
2011-05-26 10:30:00,34.46,34.46,34.33,34.34,13100.0,25.6545,25.6545,25.5577,25.5651,13100.0
2011-05-26 10:35:00,34.33,34.41,34.31,34.37,8100.0,25.5577,25.6172,25.5428,25.5875,8100.0
2011-05-26 10:40:00,34.38,34.4,34.31,34.31,7300.0,25.5949,25.6098,25.5428,25.5428,7300.0
2011-05-26 10:45:00,34.32,34.33,34.22,34.25,10700.0,25.5502,25.5577,25.4758,25.4981,10700.0
2011-05-26 10:50:00,34.24,34.25,34.19,34.19,6900.0,25.4907,25.4981,25.4535,25.4535,6900.0
2011-05-26 10:55:00,34.19,34.2,34.15,34.15,16200.0,25.4535,25.4609,25.4237,25.4237,16200.0
2011-05-26 11:00:00,34.13,34.13,34.1,34.1,19600.0,25.4088,25.4088,25.3865,25.3865,19600.0
2011-05-26 11:05:00,34.1,34.18,34.05,34.17,16900.0,25.3865,25.446,25.3492,25.4386,16900.0
2011-05-26 11:10:00,34.17,34.22,34.12,34.17,17400.0,25.4386,25.4758,25.4013,25.4386,17400.0
2011-05-26 11:15:00,34.16,34.27,34.14,34.26,10700.0,25.4311,25.513,25.4162,25.5056,10700.0
2011-05-26 11:20:00,34.26,34.27,34.17,34.17,10700.0,25.5056,25.513,25.4386,25.4386,10700.0
2011-05-26 11:25:00,34.18,34.26,34.17,34.18,9600.0,25.446,25.5056,25.4386,25.446,9600.0
2011-05-26 11:30:00,34.19,34.38,34.19,34.28,7200.0,25.4535,25.5949,25.4535,25.5205,7200.0
2011-05-26 11:35:00,34.28,34.39,34.28,34.36,17500.0,25.5205,25.6023,25.5205,25.58,17500.0
2011-05-26 11:40:00,34.36,34.47,34.36,34.45,8100.0,25.58,25.6619,25.58,25.647,8100.0
2011-05-26 11:45:00,34.45,34.45,34.4,34.43,7500.0,25.647,25.647,25.6098,25.6321,7500.0
2011-05-26 11:50:00,34.43,34.46,34.43,34.45,3600.0,25.6321,25.6545,25.6321,25.647,3600.0
2011-05-26 11:55:00,34.45,34.46,34.41,34.41,7100.0,25.647,25.6545,25.6172,25.6172,7100.0
2011-05-26 12:00:00,34.43,34.45,34.36,34.44,9700.0,25.6321,25.647,25.58,25.6396,9700.0
2011-05-26 12:05:00,34.44,34.45,34.42,34.45,6800.0,25.6396,25.647,25.6247,25.647,6800.0
2011-05-26 12:10:00,34.46,34.5,34.45,34.5,7100.0,25.6545,25.6842,25.647,25.6842,7100.0
2011-05-26 12:15:00,34.49,34.5,34.41,34.41,11900.0,25.6768,25.6842,25.6172,25.6172,11900.0
2011-05-26 12:20:00,34.42,34.42,34.4,34.4,11800.0,25.6247,25.6247,25.6098,25.6098,11800.0
2011-05-26 12:25:00,34.41,34.42,34.34,34.4,22700.0,25.6172,25.6247,25.5651,25.6098,22700.0
2011-05-26 12:30:00,34.41,34.44,34.41,34.44,2000.0,25.6172,25.6396,25.6172,25.6396,2000.0
2011-05-26 12:35:00,34.44,34.44,34.41,34.41,5000.0,25.6396,25.6396,25.6172,25.6172,5000.0
2011-05-26 12:40:00,34.42,34.43,34.41,34.43,4400.0,25.6247,25.6321,25.6172,25.6321,4400.0
2011-05-26 12:45:00,34.43,34.55,34.43,34.52,11200.0,25.6321,25.7215,25.6321,25.6991,11200.0
2011-05-26 12:50:00,34.52,34.54,34.52,34.54,5800.0,25.6991,25.714,25.6991,25.714,5800.0
2011-05-26 12:55:00,34.54,34.54,34.47,34.47,15000.0,25.714,25.714,25.6619,25.6619,15000.0
2011-05-26 13:00:00,34.47,34.48,34.47,34.47,6700.0,25.6619,25.6694,25.6619,25.6619,6700.0
2011-05-26 13:05:00,34.47,34.48,34.42,34.44,11000.0,25.6619,25.6694,25.6247,25.6396,11000.0
2011-05-26 13:10:00,34.44,34.47,34.38,34.39,14000.0,25.6396,25.6619,25.5949,25.6023,14000.0
2011-05-26 13:15:00,34.39,34.43,34.39,34.43,9100.0,25.6023,25.6321,25.6023,25.6321,9100.0
2011-05-26 13:20:00,34.41,34.45,34.4,34.41,17300.0,25.6172,25.647,25.6098,25.6172,17300.0
2011-05-26 13:25:00,34.41,34.41,34.35,34.37,12500.0,25.6172,25.6172,25.5726,25.5875,12500.0
2011-05-26 13:30:00,34.37,34.4,34.37,34.4,5200.0,25.5875,25.6098,25.5875,25.6098,5200.0
2011-05-26 13:35:00,34.4,34.4,34.39,34.4,5900.0,25.6098,25.6098,25.6023,25.6098,5900.0
2011-05-26 13:40:00,34.4,34.4,34.35,34.35,15300.0,25.6098,25.6098,25.5726,25.5726,15300.0
2011-05-26 13:45:00,34.35,34.36,34.25,34.25,37600.0,25.5726,25.58,25.4981,25.4981,37600.0
2011-05-26 13:50:00,34.26,34.33,34.26,34.3,18000.0,25.5056,25.5577,25.5056,25.5353,18000.0
2011-05-26 13:55:00,34.3,34.32,34.26,34.28,25700.0,25.5353,25.5502,25.5056,25.5205,25700.0
2011-05-26 14:00:00,34.3,34.34,34.27,34.34,37400.0,25.5353,25.5651,25.513,25.5651,37400.0
2011-05-26 14:05:00,34.34,34.45,34.33,34.42,7100.0,25.5651,25.647,25.5577,25.6247,7100.0
2011-05-26 14:10:00,34.44,34.45,34.4,34.4,19600.0,25.6396,25.647,25.6098,25.6098,19600.0
2011-05-26 14:15:00,34.4,34.42,34.36,34.39,26800.0,25.6098,25.6247,25.58,25.6023,26800.0
2011-05-26 14:20:00,34.39,34.4,34.38,34.4,13200.0,25.6023,25.6098,25.5949,25.6098,13200.0
2011-05-26 14:25:00,34.4,34.45,34.37,34.45,50100.0,25.6098,25.647,25.5875,25.647,50100.0
2011-05-26 14:30:00,34.45,34.61,34.42,34.56,57700.0,25.647,25.7661,25.6247,25.7289,57700.0
2011-05-26 14:35:00,34.56,34.61,34.5,34.5,20900.0,25.7289,25.7661,25.6842,25.6842,20900.0
2011-05-26 14:40:00,34.5,34.51,34.46,34.47,9500.0,25.6842,25.6917,25.6545,25.6619,9500.0
2011-05-26 14:45:00,34.48,34.52,34.4,34.45,26500.0,25.6694,25.6991,25.6098,25.647,26500.0
2011-05-26 14:50:00,34.45,34.49,34.42,34.49,17400.0,25.647,25.6768,25.6247,25.6768,17400.0
2011-05-26 14:55:00,34.49,34.5,34.45,34.49,16700.0,25.6768,25.6842,25.647,25.6768,16700.0
2011-05-26 15:00:00,34.5,34.57,34.48,34.57,28800.0,25.6842,25.7364,25.6694,25.7364,28800.0
2011-05-26 15:05:00,34.55,34.6,34.55,34.57,23100.0,25.7215,25.7587,25.7215,25.7364,23100.0
2011-05-26 15:10:00,34.57,34.57,34.43,34.47,37300.0,25.7364,25.7364,25.6321,25.6619,37300.0
2011-05-26 15:15:00,34.48,34.51,34.45,34.5,19500.0,25.6694,25.6917,25.647,25.6842,19500.0
2011-05-26 15:20:00,34.49,34.6,34.49,34.55,38500.0,25.6768,25.7587,25.6768,25.7215,38500.0
2011-05-26 15:25:00,34.56,34.69,34.56,34.68,33200.0,25.7289,25.8257,25.7289,25.8182,33200.0
2011-05-26 15:30:00,34.68,34.75,34.66,34.75,46000.0,25.8182,25.8704,25.8034,25.8704,46000.0
2011-05-26 15:35:00,34.74,34.75,34.65,34.69,60600.0,25.8629,25.8704,25.7959,25.8257,60600.0
2011-05-26 15:40:00,34.68,34.71,34.67,34.69,59700.0,25.8182,25.8406,25.8108,25.8257,59700.0
2011-05-26 15:45:00,34.69,34.7,34.67,34.69,76300.0,25.8257,25.8331,25.8108,25.8257,76300.0
2011-05-26 15:50:00,34.7,34.82,34.69,34.78,75000.0,25.8331,25.9225,25.8257,25.8927,75000.0
2011-05-26 15:55:00,34.79,34.84,34.75,34.81,196400.0,25.9001,25.9374,25.8704,25.915,196400.0
2011-05-27 09:30:00,34.92,34.96,34.79,34.82,14900.0,25.9969,26.0267,25.9001,25.9225,14900.0
2011-05-27 09:35:00,34.84,34.95,34.84,34.93,4000.0,25.9374,26.0193,25.9374,26.0044,4000.0
2011-05-27 09:40:00,34.94,34.99,34.92,34.97,16100.0,26.0118,26.049,25.9969,26.0341,16100.0
2011-05-27 09:45:00,34.96,34.98,34.89,34.94,5800.0,26.0267,26.0416,25.9746,26.0118,5800.0
2011-05-27 09:50:00,34.95,34.98,34.94,34.97,6100.0,26.0193,26.0416,26.0118,26.0341,6100.0
2011-05-27 09:55:00,34.98,35.09,34.97,35.01,39600.0,26.0416,26.1235,26.0341,26.0639,39600.0
2011-05-27 10:00:00,35.03,35.03,34.81,34.9,34700.0,26.0788,26.0788,25.915,25.982,34700.0
2011-05-27 10:05:00,34.9,34.94,34.88,34.89,8800.0,25.982,26.0118,25.9671,25.9746,8800.0
2011-05-27 10:10:00,34.89,34.99,34.89,34.99,6900.0,25.9746,26.049,25.9746,26.049,6900.0
2011-05-27 10:15:00,34.99,35.1,34.99,35.05,21700.0,26.049,26.1309,26.049,26.0937,21700.0
2011-05-27 10:20:00,35.05,35.07,34.99,35.06,10600.0,26.0937,26.1086,26.049,26.1011,10600.0
2011-05-27 10:25:00,35.06,35.1,35.06,35.07,7500.0,26.1011,26.1309,26.1011,26.1086,7500.0
2011-05-27 10:30:00,35.1,35.1,35.03,35.08,15200.0,26.1309,26.1309,26.0788,26.116,15200.0
2011-05-27 10:35:00,35.08,35.1,35.07,35.07,7800.0,26.116,26.1309,26.1086,26.1086,7800.0
2011-05-27 10:40:00,35.06,35.09,35.03,35.08,11600.0,26.1011,26.1235,26.0788,26.116,11600.0
2011-05-27 10:45:00,35.09,35.1,35.08,35.09,7100.0,26.1235,26.1309,26.116,26.1235,7100.0
2011-05-27 10:50:00,35.09,35.09,35.07,35.07,7100.0,26.1235,26.1235,26.1086,26.1086,7100.0
2011-05-27 10:55:00,35.08,35.1,35.07,35.09,9900.0,26.116,26.1309,26.1086,26.1235,9900.0
2011-05-27 11:00:00,35.09,35.09,35.07,35.08,12300.0,26.1235,26.1235,26.1086,26.116,12300.0
2011-05-27 11:05:00,35.08,35.08,34.99,35.02,23600.0,26.116,26.116,26.049,26.0714,23600.0
2011-05-27 11:10:00,35.01,35.03,34.91,35.0,19400.0,26.0639,26.0788,25.9895,26.0565,19400.0
2011-05-27 11:15:00,35.0,35.03,34.93,35.02,25200.0,26.0565,26.0788,26.0044,26.0714,25200.0
2011-05-27 11:20:00,35.01,35.02,34.98,34.98,8300.0,26.0639,26.0714,26.0416,26.0416,8300.0
2011-05-27 11:25:00,34.99,34.99,34.88,34.88,25400.0,26.049,26.049,25.9671,25.9671,25400.0
2011-05-27 11:30:00,34.85,34.86,34.73,34.81,23300.0,25.9448,25.9523,25.8555,25.915,23300.0
2011-05-27 11:35:00,34.81,34.81,34.77,34.81,11900.0,25.915,25.915,25.8852,25.915,11900.0
2011-05-27 11:40:00,34.82,34.84,34.81,34.84,5800.0,25.9225,25.9374,25.915,25.9374,5800.0
2011-05-27 11:45:00,34.83,34.86,34.78,34.81,12500.0,25.9299,25.9523,25.8927,25.915,12500.0
2011-05-27 11:50:00,34.81,34.85,34.77,34.77,17300.0,25.915,25.9448,25.8852,25.8852,17300.0
2011-05-27 11:55:00,34.76,34.77,34.69,34.73,16900.0,25.8778,25.8852,25.8257,25.8555,16900.0
2011-05-27 12:00:00,34.73,34.82,34.73,34.79,22900.0,25.8555,25.9225,25.8555,25.9001,22900.0
2011-05-27 12:05:00,34.79,34.85,34.79,34.85,4800.0,25.9001,25.9448,25.9001,25.9448,4800.0
2011-05-27 12:10:00,34.84,34.9,34.8,34.89,16100.0,25.9374,25.982,25.9076,25.9746,16100.0
2011-05-27 12:15:00,34.89,34.92,34.86,34.88,14800.0,25.9746,25.9969,25.9523,25.9671,14800.0
2011-05-27 12:20:00,34.86,34.87,34.77,34.77,17500.0,25.9523,25.9597,25.8852,25.8852,17500.0
2011-05-27 12:25:00,34.76,34.78,34.73,34.76,11000.0,25.8778,25.8927,25.8555,25.8778,11000.0
2011-05-27 12:30:00,34.76,34.76,34.75,34.75,4000.0,25.8778,25.8778,25.8704,25.8704,4000.0
2011-05-27 12:35:00,34.75,34.75,34.69,34.71,9900.0,25.8704,25.8704,25.8257,25.8406,9900.0
2011-05-27 12:40:00,34.7,34.73,34.7,34.72,8000.0,25.8331,25.8555,25.8331,25.848,8000.0
2011-05-27 12:45:00,34.72,34.75,34.68,34.74,25700.0,25.848,25.8704,25.8182,25.8629,25700.0
2011-05-27 12:50:00,34.75,34.76,34.71,34.71,14400.0,25.8704,25.8778,25.8406,25.8406,14400.0
2011-05-27 12:55:00,34.72,34.73,34.61,34.61,9900.0,25.848,25.8555,25.7661,25.7661,9900.0
2011-05-27 13:00:00,34.62,34.65,34.61,34.63,8300.0,25.7736,25.7959,25.7661,25.781,8300.0
2011-05-27 13:05:00,34.63,34.64,34.6,34.61,7100.0,25.781,25.7885,25.7587,25.7661,7100.0
2011-05-27 13:10:00,34.61,34.65,34.58,34.65,10000.0,25.7661,25.7959,25.7438,25.7959,10000.0
2011-05-27 13:15:00,34.64,34.65,34.59,34.59,7300.0,25.7885,25.7959,25.7512,25.7512,7300.0
2011-05-27 13:20:00,34.59,34.63,34.59,34.63,4300.0,25.7512,25.781,25.7512,25.781,4300.0
2011-05-27 13:25:00,34.63,34.73,34.61,34.72,96500.0,25.781,25.8555,25.7661,25.848,96500.0
2011-05-27 13:30:00,34.72,34.72,34.65,34.69,18300.0,25.848,25.848,25.7959,25.8257,18300.0
2011-05-27 13:35:00,34.69,34.94,34.69,34.93,30100.0,25.8257,26.0118,25.8257,26.0044,30100.0
2011-05-27 13:40:00,34.93,34.95,34.81,34.81,27600.0,26.0044,26.0193,25.915,25.915,27600.0
2011-05-27 13:45:00,34.83,34.84,34.76,34.76,17700.0,25.9299,25.9374,25.8778,25.8778,17700.0
2011-05-27 13:50:00,34.76,34.77,34.65,34.71,13800.0,25.8778,25.8852,25.7959,25.8406,13800.0
2011-05-27 13:55:00,34.69,34.75,34.68,34.71,10400.0,25.8257,25.8704,25.8182,25.8406,10400.0
2011-05-27 14:00:00,34.7,34.72,34.64,34.67,14400.0,25.8331,25.848,25.7885,25.8108,14400.0
2011-05-27 14:05:00,34.7,34.7,34.6,34.63,10400.0,25.8331,25.8331,25.7587,25.781,10400.0
2011-05-27 14:10:00,34.64,34.7,34.64,34.67,9200.0,25.7885,25.8331,25.7885,25.8108,9200.0
2011-05-27 14:15:00,34.66,34.67,34.64,34.67,8500.0,25.8034,25.8108,25.7885,25.8108,8500.0
2011-05-27 14:20:00,34.67,34.7,34.41,34.44,29100.0,25.8108,25.8331,25.6172,25.6396,29100.0
2011-05-27 14:25:00,34.44,34.56,34.42,34.51,22000.0,25.6396,25.7289,25.6247,25.6917,22000.0
2011-05-27 14:30:00,34.52,34.62,34.52,34.55,13600.0,25.6991,25.7736,25.6991,25.7215,13600.0
2011-05-27 14:35:00,34.54,34.55,34.52,34.52,7900.0,25.714,25.7215,25.6991,25.6991,7900.0
2011-05-27 14:40:00,34.53,34.62,34.52,34.62,14200.0,25.7066,25.7736,25.6991,25.7736,14200.0
2011-05-27 14:45:00,34.63,34.64,34.58,34.58,9800.0,25.781,25.7885,25.7438,25.7438,9800.0
2011-05-27 14:50:00,34.57,34.58,34.55,34.58,8900.0,25.7364,25.7438,25.7215,25.7438,8900.0
2011-05-27 14:55:00,34.58,34.6,34.58,34.59,10300.0,25.7438,25.7587,25.7438,25.7512,10300.0
2011-05-27 15:00:00,34.6,34.62,34.58,34.58,12700.0,25.7587,25.7736,25.7438,25.7438,12700.0
2011-05-27 15:05:00,34.59,34.6,34.58,34.6,10700.0,25.7512,25.7587,25.7438,25.7587,10700.0
2011-05-27 15:10:00,34.6,34.6,34.57,34.59,21400.0,25.7587,25.7587,25.7364,25.7512,21400.0
2011-05-27 15:15:00,34.59,34.65,34.58,34.65,18800.0,25.7512,25.7959,25.7438,25.7959,18800.0
2011-05-27 15:20:00,34.65,34.65,34.6,34.61,10600.0,25.7959,25.7959,25.7587,25.7661,10600.0
2011-05-27 15:25:00,34.6,34.63,34.6,34.61,22400.0,25.7587,25.781,25.7587,25.7661,22400.0
2011-05-27 15:30:00,34.62,34.62,34.61,34.62,12400.0,25.7736,25.7736,25.7661,25.7736,12400.0
2011-05-27 15:35:00,34.62,34.62,34.61,34.61,21700.0,25.7736,25.7736,25.7661,25.7661,21700.0
2011-05-27 15:40:00,34.62,34.62,34.55,34.56,35800.0,25.7736,25.7736,25.7215,25.7289,35800.0
2011-05-27 15:45:00,34.56,34.65,34.56,34.65,49000.0,25.7289,25.7959,25.7289,25.7959,49000.0
2011-05-27 15:50:00,34.65,34.65,34.61,34.62,32200.0,25.7959,25.7959,25.7661,25.7736,32200.0
2011-05-27 15:55:00,34.62,34.75,34.62,34.73,113000.0,25.7736,25.8704,25.7736,25.8555,113000.0
2011-05-31 09:30:00,34.99,35.25,34.99,35.19,70600.0,26.049,26.2426,26.049,26.1979,70600.0
2011-05-31 09:35:00,35.18,35.25,35.1,35.1,27700.0,26.1905,26.2426,26.1309,26.1309,27700.0
2011-05-31 09:40:00,35.08,35.2,35.07,35.07,22400.0,26.116,26.2054,26.1086,26.1086,22400.0
2011-05-31 09:45:00,35.09,35.09,34.91,34.94,13200.0,26.1235,26.1235,25.9895,26.0118,13200.0
2011-05-31 09:50:00,34.93,34.94,34.9,34.9,12400.0,26.0044,26.0118,25.982,25.982,12400.0
2011-05-31 09:55:00,34.92,35.02,34.79,34.79,28700.0,25.9969,26.0714,25.9001,25.9001,28700.0
2011-05-31 10:00:00,34.79,34.8,34.66,34.68,32900.0,25.9001,25.9076,25.8034,25.8182,32900.0
2011-05-31 10:05:00,34.67,34.68,34.67,34.68,9000.0,25.8108,25.8182,25.8108,25.8182,9000.0
2011-05-31 10:10:00,34.68,34.8,34.67,34.75,20400.0,25.8182,25.9076,25.8108,25.8704,20400.0
2011-05-31 10:15:00,34.75,34.86,34.71,34.77,46800.0,25.8704,25.9523,25.8406,25.8852,46800.0
2011-05-31 10:20:00,34.77,34.77,34.69,34.73,18000.0,25.8852,25.8852,25.8257,25.8555,18000.0
2011-05-31 10:25:00,34.73,34.79,34.72,34.77,25200.0,25.8555,25.9001,25.848,25.8852,25200.0
2011-05-31 10:30:00,34.77,34.82,34.72,34.72,24400.0,25.8852,25.9225,25.848,25.848,24400.0
2011-05-31 10:35:00,34.73,34.76,34.7,34.75,40400.0,25.8555,25.8778,25.8331,25.8704,40400.0
2011-05-31 10:40:00,34.75,34.75,34.72,34.73,14000.0,25.8704,25.8704,25.848,25.8555,14000.0
2011-05-31 10:45:00,34.73,34.75,34.72,34.73,11200.0,25.8555,25.8704,25.848,25.8555,11200.0
2011-05-31 10:50:00,34.73,34.75,34.69,34.71,40400.0,25.8555,25.8704,25.8257,25.8406,40400.0
2011-05-31 10:55:00,34.7,34.78,34.69,34.78,74500.0,25.8331,25.8927,25.8257,25.8927,74500.0
2011-05-31 11:00:00,34.77,34.78,34.73,34.74,39800.0,25.8852,25.8927,25.8555,25.8629,39800.0
2011-05-31 11:05:00,34.74,34.75,34.72,34.75,36700.0,25.8629,25.8704,25.848,25.8704,36700.0
2011-05-31 11:10:00,34.75,34.75,34.74,34.75,119900.0,25.8704,25.8704,25.8629,25.8704,119900.0
2011-05-31 11:15:00,34.75,34.75,34.74,34.75,118500.0,25.8704,25.8704,25.8629,25.8704,118500.0
2011-05-31 11:20:00,34.75,34.75,34.7,34.72,336200.0,25.8704,25.8704,25.8331,25.848,336200.0
2011-05-31 11:25:00,34.73,34.73,34.64,34.72,23300.0,25.8555,25.8555,25.7885,25.848,23300.0
2011-05-31 11:30:00,34.73,34.73,34.67,34.67,11600.0,25.8555,25.8555,25.8108,25.8108,11600.0
2011-05-31 11:35:00,34.67,34.67,34.65,34.65,7100.0,25.8108,25.8108,25.7959,25.7959,7100.0
2011-05-31 11:40:00,34.65,34.66,34.65,34.66,5700.0,25.7959,25.8034,25.7959,25.8034,5700.0
2011-05-31 11:45:00,34.65,34.66,34.56,34.59,22200.0,25.7959,25.8034,25.7289,25.7512,22200.0
2011-05-31 11:50:00,34.59,34.66,34.57,34.61,23400.0,25.7512,25.8034,25.7364,25.7661,23400.0
2011-05-31 11:55:00,34.6,34.64,34.6,34.62,8900.0,25.7587,25.7885,25.7587,25.7736,8900.0
2011-05-31 12:00:00,34.62,34.67,34.61,34.63,13500.0,25.7736,25.8108,25.7661,25.781,13500.0
2011-05-31 12:05:00,34.64,34.71,34.64,34.69,11300.0,25.7885,25.8406,25.7885,25.8257,11300.0
2011-05-31 12:10:00,34.69,34.7,34.65,34.66,17100.0,25.8257,25.8331,25.7959,25.8034,17100.0
2011-05-31 12:15:00,34.67,34.69,34.63,34.67,16400.0,25.8108,25.8257,25.781,25.8108,16400.0
2011-05-31 12:20:00,34.67,34.7,34.63,34.7,19600.0,25.8108,25.8331,25.781,25.8331,19600.0
2011-05-31 12:25:00,34.69,34.7,34.65,34.66,21700.0,25.8257,25.8331,25.7959,25.8034,21700.0
2011-05-31 12:30:00,34.65,34.67,34.65,34.67,18200.0,25.7959,25.8108,25.7959,25.8108,18200.0
2011-05-31 12:35:00,34.67,34.7,34.67,34.7,15300.0,25.8108,25.8331,25.8108,25.8331,15300.0
2011-05-31 12:40:00,34.7,34.7,34.69,34.7,15000.0,25.8331,25.8331,25.8257,25.8331,15000.0
2011-05-31 12:45:00,34.7,34.7,34.69,34.7,15300.0,25.8331,25.8331,25.8257,25.8331,15300.0
2011-05-31 12:50:00,34.7,34.7,34.65,34.67,94100.0,25.8331,25.8331,25.7959,25.8108,94100.0
2011-05-31 12:55:00,34.68,34.7,34.68,34.7,14100.0,25.8182,25.8331,25.8182,25.8331,14100.0
2011-05-31 13:00:00,34.7,34.75,34.69,34.75,43900.0,25.8331,25.8704,25.8257,25.8704,43900.0
2011-05-31 13:05:00,34.75,34.75,34.74,34.75,21900.0,25.8704,25.8704,25.8629,25.8704,21900.0
2011-05-31 13:10:00,34.75,34.75,34.74,34.75,42400.0,25.8704,25.8704,25.8629,25.8704,42400.0
2011-05-31 13:15:00,34.75,34.75,34.72,34.75,59900.0,25.8704,25.8704,25.848,25.8704,59900.0
2011-05-31 13:20:00,34.75,34.75,34.74,34.74,27300.0,25.8704,25.8704,25.8629,25.8629,27300.0
2011-05-31 13:25:00,34.75,34.75,34.73,34.74,91100.0,25.8704,25.8704,25.8555,25.8629,91100.0
2011-05-31 13:30:00,34.75,34.75,34.74,34.75,13600.0,25.8704,25.8704,25.8629,25.8704,13600.0
2011-05-31 13:35:00,34.75,34.75,34.74,34.75,22500.0,25.8704,25.8704,25.8629,25.8704,22500.0
2011-05-31 13:40:00,34.75,34.75,34.74,34.75,18000.0,25.8704,25.8704,25.8629,25.8704,18000.0
2011-05-31 13:45:00,34.75,34.75,34.74,34.75,14100.0,25.8704,25.8704,25.8629,25.8704,14100.0
2011-05-31 13:50:00,34.75,34.75,34.73,34.74,62700.0,25.8704,25.8704,25.8555,25.8629,62700.0
2011-05-31 13:55:00,34.73,34.75,34.72,34.75,25100.0,25.8555,25.8704,25.848,25.8704,25100.0
2011-05-31 14:00:00,34.75,34.77,34.74,34.75,42200.0,25.8704,25.8852,25.8629,25.8704,42200.0
2011-05-31 14:05:00,34.75,34.75,34.74,34.75,63200.0,25.8704,25.8704,25.8629,25.8704,63200.0
2011-05-31 14:10:00,34.74,34.75,34.74,34.75,22200.0,25.8629,25.8704,25.8629,25.8704,22200.0
2011-05-31 14:15:00,34.75,34.76,34.74,34.75,31300.0,25.8704,25.8778,25.8629,25.8704,31300.0
2011-05-31 14:20:00,34.75,34.75,34.74,34.75,9400.0,25.8704,25.8704,25.8629,25.8704,9400.0
2011-05-31 14:25:00,34.75,34.76,34.7,34.73,91300.0,25.8704,25.8778,25.8331,25.8555,91300.0
2011-05-31 14:30:00,34.73,34.83,34.73,34.75,103100.0,25.8555,25.9299,25.8555,25.8704,103100.0
2011-05-31 14:35:00,34.75,34.82,34.75,34.76,30000.0,25.8704,25.9225,25.8704,25.8778,30000.0
2011-05-31 14:40:00,34.77,34.77,34.75,34.76,26100.0,25.8852,25.8852,25.8704,25.8778,26100.0
2011-05-31 14:45:00,34.77,34.78,34.76,34.77,34300.0,25.8852,25.8927,25.8778,25.8852,34300.0
2011-05-31 14:50:00,34.77,34.8,34.77,34.79,25400.0,25.8852,25.9076,25.8852,25.9001,25400.0
2011-05-31 14:55:00,34.79,34.86,34.77,34.78,65400.0,25.9001,25.9523,25.8852,25.8927,65400.0
2011-05-31 15:00:00,34.78,34.82,34.76,34.82,21800.0,25.8927,25.9225,25.8778,25.9225,21800.0
2011-05-31 15:05:00,34.82,34.9,34.81,34.9,47800.0,25.9225,25.982,25.915,25.982,47800.0
2011-05-31 15:10:00,34.89,35.0,34.88,34.96,111300.0,25.9746,26.0565,25.9671,26.0267,111300.0
2011-05-31 15:15:00,34.96,35.15,34.96,35.15,70700.0,26.0267,26.1681,26.0267,26.1681,70700.0
2011-05-31 15:20:00,35.15,35.22,35.03,35.17,154000.0,26.1681,26.2203,26.0788,26.183,154000.0
2011-05-31 15:25:00,35.16,35.24,35.16,35.23,79300.0,26.1756,26.2351,26.1756,26.2277,79300.0
2011-05-31 15:30:00,35.23,35.31,35.22,35.27,128600.0,26.2277,26.2873,26.2203,26.2575,128600.0
2011-05-31 15:35:00,35.27,35.28,35.24,35.26,79000.0,26.2575,26.2649,26.2351,26.25,79000.0
2011-05-31 15:40:00,35.27,35.27,35.12,35.16,87400.0,26.2575,26.2575,26.1458,26.1756,87400.0
2011-05-31 15:45:00,35.14,35.14,34.93,35.0,113300.0,26.1607,26.1607,26.0044,26.0565,113300.0
2011-05-31 15:50:00,34.99,35.0,34.97,35.0,86300.0,26.049,26.0565,26.0341,26.0565,86300.0
2011-05-31 15:55:00,34.99,35.0,34.87,34.9,247100.0,26.049,26.0565,25.9597,25.982,247100.0
2011-06-01 09:30:00,35.0,35.11,34.8,34.92,72700.0,26.0565,26.1384,25.9076,25.9969,72700.0
2011-06-01 09:35:00,34.92,35.03,34.91,35.01,62300.0,25.9969,26.0788,25.9895,26.0639,62300.0
2011-06-01 09:40:00,35.01,35.01,34.96,34.97,42300.0,26.0639,26.0639,26.0267,26.0341,42300.0
2011-06-01 09:45:00,34.97,35.01,34.9,34.9,18600.0,26.0341,26.0639,25.982,25.982,18600.0
2011-06-01 09:50:00,34.95,35.01,34.93,35.0,35400.0,26.0193,26.0639,26.0044,26.0565,35400.0
2011-06-01 09:55:00,34.99,35.07,34.99,35.04,11500.0,26.049,26.1086,26.049,26.0863,11500.0
2011-06-01 10:00:00,35.02,35.02,34.89,34.98,9900.0,26.0714,26.0714,25.9746,26.0416,9900.0
2011-06-01 10:05:00,34.99,35.06,34.99,35.05,38500.0,26.049,26.1011,26.049,26.0937,38500.0
2011-06-01 10:10:00,35.05,35.1,34.96,35.1,23000.0,26.0937,26.1309,26.0267,26.1309,23000.0
2011-06-01 10:15:00,35.07,35.2,35.0,35.2,123700.0,26.1086,26.2054,26.0565,26.2054,123700.0
2011-06-01 10:20:00,35.19,35.27,35.17,35.23,48500.0,26.1979,26.2575,26.183,26.2277,48500.0
2011-06-01 10:25:00,35.22,35.25,34.95,35.01,158500.0,26.2203,26.2426,26.0193,26.0639,158500.0
2011-06-01 10:30:00,34.99,35.05,34.97,34.98,38800.0,26.049,26.0937,26.0341,26.0416,38800.0
2011-06-01 10:35:00,34.99,35.05,34.99,35.03,64600.0,26.049,26.0937,26.049,26.0788,64600.0
2011-06-01 10:40:00,35.04,35.05,35.0,35.0,24500.0,26.0863,26.0937,26.0565,26.0565,24500.0
2011-06-01 10:45:00,35.0,35.01,34.91,34.95,90400.0,26.0565,26.0639,25.9895,26.0193,90400.0
2011-06-01 10:50:00,34.95,35.08,34.81,34.82,68900.0,26.0193,26.116,25.915,25.9225,68900.0
2011-06-01 10:55:00,34.84,34.9,34.63,34.64,69900.0,25.9374,25.982,25.781,25.7885,69900.0
2011-06-01 11:00:00,34.64,34.83,34.54,34.74,61100.0,25.7885,25.9299,25.714,25.8629,61100.0
2011-06-01 11:05:00,34.75,34.83,34.74,34.75,57100.0,25.8704,25.9299,25.8629,25.8704,57100.0
2011-06-01 11:10:00,34.73,34.84,34.69,34.82,28400.0,25.8555,25.9374,25.8257,25.9225,28400.0
2011-06-01 11:15:00,34.82,34.95,34.79,34.91,44500.0,25.9225,26.0193,25.9001,25.9895,44500.0
2011-06-01 11:20:00,34.94,34.95,34.9,34.95,16600.0,26.0118,26.0193,25.982,26.0193,16600.0
2011-06-01 11:25:00,34.94,34.96,34.91,34.91,64300.0,26.0118,26.0267,25.9895,25.9895,64300.0
2011-06-01 11:30:00,34.91,34.94,34.91,34.91,16200.0,25.9895,26.0118,25.9895,25.9895,16200.0
2011-06-01 11:35:00,34.91,34.94,34.68,34.68,75400.0,25.9895,26.0118,25.8182,25.8182,75400.0
2011-06-01 11:40:00,34.71,34.8,34.62,34.78,19800.0,25.8406,25.9076,25.7736,25.8927,19800.0
2011-06-01 11:45:00,34.78,34.9,34.77,34.89,15400.0,25.8927,25.982,25.8852,25.9746,15400.0
2011-06-01 11:50:00,34.89,34.9,34.83,34.85,25500.0,25.9746,25.982,25.9299,25.9448,25500.0
2011-06-01 11:55:00,34.84,34.95,34.84,34.95,15100.0,25.9374,26.0193,25.9374,26.0193,15100.0
2011-06-01 12:00:00,34.94,34.94,34.92,34.93,9900.0,26.0118,26.0118,25.9969,26.0044,9900.0
2011-06-01 12:05:00,34.94,34.94,34.86,34.89,40000.0,26.0118,26.0118,25.9523,25.9746,40000.0
2011-06-01 12:10:00,34.9,34.94,34.89,34.92,12300.0,25.982,26.0118,25.9746,25.9969,12300.0
2011-06-01 12:15:00,34.93,34.99,34.93,34.97,25900.0,26.0044,26.049,26.0044,26.0341,25900.0
2011-06-01 12:20:00,34.97,34.98,34.9,34.9,15100.0,26.0341,26.0416,25.982,25.982,15100.0
2011-06-01 12:25:00,34.91,34.93,34.88,34.89,22300.0,25.9895,26.0044,25.9671,25.9746,22300.0
2011-06-01 12:30:00,34.9,34.9,34.84,34.84,16700.0,25.982,25.982,25.9374,25.9374,16700.0
2011-06-01 12:35:00,34.85,34.9,34.84,34.9,12400.0,25.9448,25.982,25.9374,25.982,12400.0
2011-06-01 12:40:00,34.89,34.91,34.89,34.9,19000.0,25.9746,25.9895,25.9746,25.982,19000.0
2011-06-01 12:45:00,34.9,34.91,34.87,34.91,35000.0,25.982,25.9895,25.9597,25.9895,35000.0
2011-06-01 12:50:00,34.91,34.98,34.9,34.98,39200.0,25.9895,26.0416,25.982,26.0416,39200.0
2011-06-01 12:55:00,34.98,35.0,34.85,34.95,53500.0,26.0416,26.0565,25.9448,26.0193,53500.0
2011-06-01 13:00:00,34.94,34.95,34.93,34.95,26900.0,26.0118,26.0193,26.0044,26.0193,26900.0
2011-06-01 13:05:00,34.96,35.0,34.95,34.96,56800.0,26.0267,26.0565,26.0193,26.0267,56800.0
2011-06-01 13:10:00,34.95,34.95,34.89,34.89,45600.0,26.0193,26.0193,25.9746,25.9746,45600.0
2011-06-01 13:15:00,34.87,34.87,34.73,34.74,25500.0,25.9597,25.9597,25.8555,25.8629,25500.0
2011-06-01 13:20:00,34.73,34.74,34.52,34.54,64300.0,25.8555,25.8629,25.6991,25.714,64300.0
2011-06-01 13:25:00,34.54,34.54,34.42,34.5,49900.0,25.714,25.714,25.6247,25.6842,49900.0
2011-06-01 13:30:00,34.5,34.51,34.44,34.46,41900.0,25.6842,25.6917,25.6396,25.6545,41900.0
2011-06-01 13:35:00,34.47,34.47,34.42,34.45,29300.0,25.6619,25.6619,25.6247,25.647,29300.0
2011-06-01 13:40:00,34.46,34.5,34.45,34.47,42400.0,25.6545,25.6842,25.647,25.6619,42400.0
2011-06-01 13:45:00,34.48,34.57,34.47,34.49,40000.0,25.6694,25.7364,25.6619,25.6768,40000.0
2011-06-01 13:50:00,34.5,34.61,34.49,34.55,24900.0,25.6842,25.7661,25.6768,25.7215,24900.0
2011-06-01 13:55:00,34.56,34.72,34.55,34.65,38300.0,25.7289,25.848,25.7215,25.7959,38300.0
2011-06-01 14:00:00,34.65,34.76,34.55,34.75,18700.0,25.7959,25.8778,25.7215,25.8704,18700.0
2011-06-01 14:05:00,34.74,34.77,34.65,34.7,27100.0,25.8629,25.8852,25.7959,25.8331,27100.0
2011-06-01 14:10:00,34.71,34.76,34.66,34.67,12100.0,25.8406,25.8778,25.8034,25.8108,12100.0
2011-06-01 14:15:00,34.68,34.76,34.67,34.72,20000.0,25.8182,25.8778,25.8108,25.848,20000.0
2011-06-01 14:20:00,34.73,34.74,34.66,34.71,13800.0,25.8555,25.8629,25.8034,25.8406,13800.0
2011-06-01 14:25:00,34.72,34.77,34.72,34.76,16600.0,25.848,25.8852,25.848,25.8778,16600.0
2011-06-01 14:30:00,34.77,34.77,34.7,34.75,14200.0,25.8852,25.8852,25.8331,25.8704,14200.0
2011-06-01 14:35:00,34.74,34.76,34.72,34.76,16200.0,25.8629,25.8778,25.848,25.8778,16200.0
2011-06-01 14:40:00,34.75,34.76,34.73,34.73,11900.0,25.8704,25.8778,25.8555,25.8555,11900.0
2011-06-01 14:45:00,34.73,34.8,34.73,34.8,12600.0,25.8555,25.9076,25.8555,25.9076,12600.0
2011-06-01 14:50:00,34.79,34.89,34.79,34.88,15000.0,25.9001,25.9746,25.9001,25.9671,15000.0
2011-06-01 14:55:00,34.9,34.9,34.84,34.87,15500.0,25.982,25.982,25.9374,25.9597,15500.0
2011-06-01 15:00:00,34.86,34.86,34.67,34.73,38900.0,25.9523,25.9523,25.8108,25.8555,38900.0
2011-06-01 15:05:00,34.72,34.76,34.7,34.73,22600.0,25.848,25.8778,25.8331,25.8555,22600.0
2011-06-01 15:10:00,34.74,34.79,34.7,34.75,28200.0,25.8629,25.9001,25.8331,25.8704,28200.0
2011-06-01 15:15:00,34.75,34.75,34.54,34.55,42000.0,25.8704,25.8704,25.714,25.7215,42000.0
2011-06-01 15:20:00,34.57,34.65,34.55,34.6,29300.0,25.7364,25.7959,25.7215,25.7587,29300.0
2011-06-01 15:25:00,34.6,34.66,34.59,34.66,24800.0,25.7587,25.8034,25.7512,25.8034,24800.0
2011-06-01 15:30:00,34.66,34.75,34.66,34.74,36700.0,25.8034,25.8704,25.8034,25.8629,36700.0
2011-06-01 15:35:00,34.74,34.88,34.72,34.81,51100.0,25.8629,25.9671,25.848,25.915,51100.0
2011-06-01 15:40:00,34.8,34.83,34.75,34.79,54100.0,25.9076,25.9299,25.8704,25.9001,54100.0
2011-06-01 15:45:00,34.78,34.81,34.72,34.79,58700.0,25.8927,25.915,25.848,25.9001,58700.0
2011-06-01 15:50:00,34.79,34.84,34.77,34.83,49800.0,25.9001,25.9374,25.8852,25.9299,49800.0
2011-06-01 15:55:00,34.84,34.84,34.78,34.78,88100.0,25.9374,25.9374,25.8927,25.8927,88100.0
2011-06-02 09:30:00,34.84,35.05,34.74,35.05,19600.0,25.9374,26.0937,25.8629,26.0937,19600.0
2011-06-02 09:35:00,35.05,35.05,34.95,34.96,15500.0,26.0937,26.0937,26.0193,26.0267,15500.0
2011-06-02 09:40:00,35.0,35.0,34.9,34.92,12700.0,26.0565,26.0565,25.982,25.9969,12700.0
2011-06-02 09:45:00,34.9,34.94,34.72,34.76,38400.0,25.982,26.0118,25.848,25.8778,38400.0
2011-06-02 09:50:00,34.75,34.92,34.75,34.81,19200.0,25.8704,25.9969,25.8704,25.915,19200.0
2011-06-02 09:55:00,34.81,34.91,34.8,34.9,16400.0,25.915,25.9895,25.9076,25.982,16400.0
2011-06-02 10:00:00,34.89,34.9,34.82,34.85,21600.0,25.9746,25.982,25.9225,25.9448,21600.0
2011-06-02 10:05:00,34.86,34.89,34.86,34.88,5200.0,25.9523,25.9746,25.9523,25.9671,5200.0
2011-06-02 10:10:00,34.88,34.91,34.86,34.87,18800.0,25.9671,25.9895,25.9523,25.9597,18800.0
2011-06-02 10:15:00,34.87,34.9,34.85,34.9,33200.0,25.9597,25.982,25.9448,25.982,33200.0
2011-06-02 10:20:00,34.89,34.9,34.85,34.86,9200.0,25.9746,25.982,25.9448,25.9523,9200.0
2011-06-02 10:25:00,34.86,34.87,34.86,34.86,7400.0,25.9523,25.9597,25.9523,25.9523,7400.0
2011-06-02 10:30:00,34.87,34.89,34.86,34.88,9200.0,25.9597,25.9746,25.9523,25.9671,9200.0
2011-06-02 10:35:00,34.88,34.9,34.88,34.89,9700.0,25.9671,25.982,25.9671,25.9746,9700.0
2011-06-02 10:40:00,34.89,34.95,34.89,34.95,15900.0,25.9746,26.0193,25.9746,26.0193,15900.0
2011-06-02 10:45:00,34.94,34.95,34.86,34.89,20700.0,26.0118,26.0193,25.9523,25.9746,20700.0
2011-06-02 10:50:00,34.89,34.91,34.85,34.89,31900.0,25.9746,25.9895,25.9448,25.9746,31900.0
2011-06-02 10:55:00,34.89,34.9,34.86,34.89,13700.0,25.9746,25.982,25.9523,25.9746,13700.0
2011-06-02 11:00:00,34.89,34.9,34.86,34.9,25500.0,25.9746,25.982,25.9523,25.982,25500.0
2011-06-02 11:05:00,34.9,34.95,34.88,34.88,25200.0,25.982,26.0193,25.9671,25.9671,25200.0
2011-06-02 11:10:00,34.88,34.93,34.88,34.93,10500.0,25.9671,26.0044,25.9671,26.0044,10500.0
2011-06-02 11:15:00,34.94,34.95,34.91,34.94,22900.0,26.0118,26.0193,25.9895,26.0118,22900.0
2011-06-02 11:20:00,34.95,34.95,34.9,34.91,25900.0,26.0193,26.0193,25.982,25.9895,25900.0
2011-06-02 11:25:00,34.91,34.92,34.87,34.89,14100.0,25.9895,25.9969,25.9597,25.9746,14100.0
2011-06-02 11:30:00,34.89,34.89,34.73,34.8,44600.0,25.9746,25.9746,25.8555,25.9076,44600.0
2011-06-02 11:35:00,34.79,34.86,34.77,34.82,18400.0,25.9001,25.9523,25.8852,25.9225,18400.0
2011-06-02 11:40:00,34.83,34.83,34.77,34.81,14800.0,25.9299,25.9299,25.8852,25.915,14800.0
2011-06-02 11:45:00,34.82,34.86,34.81,34.84,7600.0,25.9225,25.9523,25.915,25.9374,7600.0
2011-06-02 11:50:00,34.84,34.9,34.84,34.9,5000.0,25.9374,25.982,25.9374,25.982,5000.0
2011-06-02 11:55:00,34.9,34.94,34.9,34.93,4300.0,25.982,26.0118,25.982,26.0044,4300.0
2011-06-02 12:00:00,34.93,35.0,34.92,34.92,20400.0,26.0044,26.0565,25.9969,25.9969,20400.0
2011-06-02 12:05:00,34.92,34.94,34.87,34.92,24200.0,25.9969,26.0118,25.9597,25.9969,24200.0
2011-06-02 12:10:00,34.93,34.93,34.87,34.88,26000.0,26.0044,26.0044,25.9597,25.9671,26000.0
2011-06-02 12:15:00,34.87,34.89,34.84,34.84,19700.0,25.9597,25.9746,25.9374,25.9374,19700.0
2011-06-02 12:20:00,34.85,34.88,34.82,34.88,14400.0,25.9448,25.9671,25.9225,25.9671,14400.0
2011-06-02 12:25:00,34.88,34.92,34.87,34.92,2900.0,25.9671,25.9969,25.9597,25.9969,2900.0
2011-06-02 12:30:00,34.92,34.96,34.9,34.9,11400.0,25.9969,26.0267,25.982,25.982,11400.0
2011-06-02 12:35:00,34.9,34.91,34.9,34.9,2000.0,25.982,25.9895,25.982,25.982,2000.0
2011-06-02 12:40:00,34.91,34.91,34.7,34.7,71800.0,25.9895,25.9895,25.8331,25.8331,71800.0
2011-06-02 12:45:00,34.7,34.77,34.63,34.69,38500.0,25.8331,25.8852,25.781,25.8257,38500.0
2011-06-02 12:50:00,34.69,34.74,34.69,34.73,20700.0,25.8257,25.8629,25.8257,25.8555,20700.0
2011-06-02 12:55:00,34.73,34.75,34.7,34.72,19100.0,25.8555,25.8704,25.8331,25.848,19100.0
2011-06-02 13:00:00,34.72,34.74,34.7,34.71,40000.0,25.848,25.8629,25.8331,25.8406,40000.0
2011-06-02 13:05:00,34.71,34.71,34.52,34.52,86200.0,25.8406,25.8406,25.6991,25.6991,86200.0
2011-06-02 13:10:00,34.53,34.63,34.52,34.6,32300.0,25.7066,25.781,25.6991,25.7587,32300.0
2011-06-02 13:15:00,34.6,34.6,34.49,34.5,87800.0,25.7587,25.7587,25.6768,25.6842,87800.0
2011-06-02 13:20:00,34.5,34.5,34.47,34.5,18600.0,25.6842,25.6842,25.6619,25.6842,18600.0
2011-06-02 13:25:00,34.5,34.5,34.49,34.49,10600.0,25.6842,25.6842,25.6768,25.6768,10600.0
2011-06-02 13:30:00,34.49,34.51,34.39,34.41,29200.0,25.6768,25.6917,25.6023,25.6172,29200.0
2011-06-02 13:35:00,34.41,34.42,34.33,34.39,24500.0,25.6172,25.6247,25.5577,25.6023,24500.0
2011-06-02 13:40:00,34.4,34.51,34.39,34.48,44300.0,25.6098,25.6917,25.6023,25.6694,44300.0
2011-06-02 13:45:00,34.48,34.48,34.38,34.42,27400.0,25.6694,25.6694,25.5949,25.6247,27400.0
2011-06-02 13:50:00,34.42,34.42,34.38,34.38,37600.0,25.6247,25.6247,25.5949,25.5949,37600.0
2011-06-02 13:55:00,34.38,34.4,34.38,34.4,7700.0,25.5949,25.6098,25.5949,25.6098,7700.0
2011-06-02 14:00:00,34.4,34.48,34.39,34.41,27900.0,25.6098,25.6694,25.6023,25.6172,27900.0
2011-06-02 14:05:00,34.41,34.48,34.4,34.41,21800.0,25.6172,25.6694,25.6098,25.6172,21800.0
2011-06-02 14:10:00,34.41,34.43,34.34,34.37,33400.0,25.6172,25.6321,25.5651,25.5875,33400.0
2011-06-02 14:15:00,34.37,34.42,34.34,34.4,19500.0,25.5875,25.6247,25.5651,25.6098,19500.0
2011-06-02 14:20:00,34.39,34.44,34.38,34.4,20200.0,25.6023,25.6396,25.5949,25.6098,20200.0
2011-06-02 14:25:00,34.42,34.44,34.37,34.41,21800.0,25.6247,25.6396,25.5875,25.6172,21800.0
2011-06-02 14:30:00,34.41,34.42,34.4,34.41,11900.0,25.6172,25.6247,25.6098,25.6172,11900.0
2011-06-02 14:35:00,34.42,34.42,34.37,34.37,82900.0,25.6247,25.6247,25.5875,25.5875,82900.0
2011-06-02 14:40:00,34.37,34.42,34.37,34.38,9700.0,25.5875,25.6247,25.5875,25.5949,9700.0
2011-06-02 14:45:00,34.38,34.42,34.38,34.39,16200.0,25.5949,25.6247,25.5949,25.6023,16200.0
2011-06-02 14:50:00,34.4,34.41,34.39,34.4,5500.0,25.6098,25.6172,25.6023,25.6098,5500.0
2011-06-02 14:55:00,34.39,34.43,34.39,34.43,14600.0,25.6023,25.6321,25.6023,25.6321,14600.0
2011-06-02 15:00:00,34.43,34.47,34.39,34.43,21400.0,25.6321,25.6619,25.6023,25.6321,21400.0
2011-06-02 15:05:00,34.43,34.43,34.38,34.39,15100.0,25.6321,25.6321,25.5949,25.6023,15100.0
2011-06-02 15:10:00,34.39,34.4,34.38,34.39,8800.0,25.6023,25.6098,25.5949,25.6023,8800.0
2011-06-02 15:15:00,34.4,34.41,34.35,34.39,24800.0,25.6098,25.6172,25.5726,25.6023,24800.0
2011-06-02 15:20:00,34.39,34.4,34.37,34.39,13900.0,25.6023,25.6098,25.5875,25.6023,13900.0
2011-06-02 15:25:00,34.38,34.39,34.26,34.3,76600.0,25.5949,25.6023,25.5056,25.5353,76600.0
2011-06-02 15:30:00,34.3,34.34,34.25,34.31,92800.0,25.5353,25.5651,25.4981,25.5428,92800.0
2011-06-02 15:35:00,34.3,34.35,34.3,34.34,41300.0,25.5353,25.5726,25.5353,25.5651,41300.0
2011-06-02 15:40:00,34.35,34.35,34.31,34.31,52800.0,25.5726,25.5726,25.5428,25.5428,52800.0
2011-06-02 15:45:00,34.32,34.34,34.32,34.34,41600.0,25.5502,25.5651,25.5502,25.5651,41600.0
2011-06-02 15:50:00,34.34,34.34,34.33,34.33,49400.0,25.5651,25.5651,25.5577,25.5577,49400.0
2011-06-02 15:55:00,34.33,34.35,34.27,34.33,111900.0,25.5577,25.5726,25.513,25.5577,111900.0
2011-06-03 09:30:00,34.0,34.13,33.72,33.87,73100.0,25.312,25.4088,25.1036,25.2152,73100.0
2011-06-03 09:35:00,33.89,33.94,33.83,33.92,35000.0,25.2301,25.2673,25.1854,25.2524,35000.0
2011-06-03 09:40:00,33.93,33.95,33.76,33.86,110100.0,25.2599,25.2748,25.1333,25.2078,110100.0
2011-06-03 09:45:00,33.86,33.86,33.77,33.8,41600.0,25.2078,25.2078,25.1408,25.1631,41600.0
2011-06-03 09:50:00,33.81,33.82,33.75,33.8,25700.0,25.1706,25.178,25.1259,25.1631,25700.0
2011-06-03 09:55:00,33.8,33.9,33.79,33.86,29000.0,25.1631,25.2376,25.1557,25.2078,29000.0
2011-06-03 10:00:00,33.88,33.93,33.82,33.83,45500.0,25.2227,25.2599,25.178,25.1854,45500.0
2011-06-03 10:05:00,33.83,33.83,33.75,33.75,78900.0,25.1854,25.1854,25.1259,25.1259,78900.0
2011-06-03 10:10:00,33.75,33.88,33.75,33.85,48600.0,25.1259,25.2227,25.1259,25.2003,48600.0
2011-06-03 10:15:00,33.86,33.88,33.85,33.86,35900.0,25.2078,25.2227,25.2003,25.2078,35900.0
2011-06-03 10:20:00,33.87,33.87,33.86,33.87,11700.0,25.2152,25.2152,25.2078,25.2152,11700.0
2011-06-03 10:25:00,33.87,33.9,33.86,33.9,19500.0,25.2152,25.2376,25.2078,25.2376,19500.0
2011-06-03 10:30:00,33.9,33.92,33.89,33.92,39400.0,25.2376,25.2524,25.2301,25.2524,39400.0
2011-06-03 10:35:00,33.91,33.92,33.82,33.83,33300.0,25.245,25.2524,25.178,25.1854,33300.0
2011-06-03 10:40:00,33.82,33.89,33.77,33.89,25400.0,25.178,25.2301,25.1408,25.2301,25400.0
2011-06-03 10:45:00,33.88,33.91,33.84,33.89,18500.0,25.2227,25.245,25.1929,25.2301,18500.0
2011-06-03 10:50:00,33.89,33.91,33.88,33.88,13900.0,25.2301,25.245,25.2227,25.2227,13900.0
2011-06-03 10:55:00,33.88,33.88,33.82,33.85,33200.0,25.2227,25.2227,25.178,25.2003,33200.0
2011-06-03 11:00:00,33.85,33.85,33.79,33.8,19600.0,25.2003,25.2003,25.1557,25.1631,19600.0
2011-06-03 11:05:00,33.8,33.8,33.75,33.75,30000.0,25.1631,25.1631,25.1259,25.1259,30000.0
2011-06-03 11:10:00,33.75,33.82,33.75,33.79,28000.0,25.1259,25.178,25.1259,25.1557,28000.0
2011-06-03 11:15:00,33.79,33.8,33.77,33.78,12800.0,25.1557,25.1631,25.1408,25.1482,12800.0
2011-06-03 11:20:00,33.78,33.79,33.78,33.79,4900.0,25.1482,25.1557,25.1482,25.1557,4900.0
2011-06-03 11:25:00,33.78,33.79,33.75,33.75,17900.0,25.1482,25.1557,25.1259,25.1259,17900.0
2011-06-03 11:30:00,33.75,33.79,33.75,33.77,19500.0,25.1259,25.1557,25.1259,25.1408,19500.0
2011-06-03 11:35:00,33.77,33.88,33.77,33.78,17000.0,25.1408,25.2227,25.1408,25.1482,17000.0
2011-06-03 11:40:00,33.79,33.82,33.78,33.79,15500.0,25.1557,25.178,25.1482,25.1557,15500.0
2011-06-03 11:45:00,33.78,33.79,33.77,33.77,7500.0,25.1482,25.1557,25.1408,25.1408,7500.0
2011-06-03 11:50:00,33.77,33.8,33.77,33.77,21600.0,25.1408,25.1631,25.1408,25.1408,21600.0
2011-06-03 11:55:00,33.78,33.78,33.77,33.77,8600.0,25.1482,25.1482,25.1408,25.1408,8600.0
2011-06-03 12:00:00,33.78,33.82,33.77,33.8,17500.0,25.1482,25.178,25.1408,25.1631,17500.0
2011-06-03 12:05:00,33.8,33.81,33.78,33.79,10700.0,25.1631,25.1706,25.1482,25.1557,10700.0
2011-06-03 12:10:00,33.79,33.8,33.78,33.79,16400.0,25.1557,25.1631,25.1482,25.1557,16400.0
2011-06-03 12:15:00,33.8,33.8,33.79,33.8,6900.0,25.1631,25.1631,25.1557,25.1631,6900.0
2011-06-03 12:20:00,33.79,33.81,33.79,33.8,25100.0,25.1557,25.1706,25.1557,25.1631,25100.0
2011-06-03 12:25:00,33.79,33.8,33.79,33.8,13000.0,25.1557,25.1631,25.1557,25.1631,13000.0
2011-06-03 12:30:00,33.8,33.82,33.79,33.8,17800.0,25.1631,25.178,25.1557,25.1631,17800.0
2011-06-03 12:35:00,33.81,33.81,33.8,33.81,5300.0,25.1706,25.1706,25.1631,25.1706,5300.0
2011-06-03 12:40:00,33.8,33.82,33.8,33.81,9500.0,25.1631,25.178,25.1631,25.1706,9500.0
2011-06-03 12:45:00,33.81,33.86,33.81,33.84,22100.0,25.1706,25.2078,25.1706,25.1929,22100.0
2011-06-03 12:50:00,33.85,33.85,33.84,33.85,8300.0,25.2003,25.2003,25.1929,25.2003,8300.0
2011-06-03 12:55:00,33.84,33.85,33.84,33.85,8800.0,25.1929,25.2003,25.1929,25.2003,8800.0
2011-06-03 13:00:00,33.85,33.87,33.82,33.83,34100.0,25.2003,25.2152,25.178,25.1854,34100.0
2011-06-03 13:05:00,33.82,33.84,33.8,33.82,28300.0,25.178,25.1929,25.1631,25.178,28300.0
2011-06-03 13:10:00,33.81,33.83,33.8,33.81,12800.0,25.1706,25.1854,25.1631,25.1706,12800.0
2011-06-03 13:15:00,33.81,33.88,33.81,33.84,20600.0,25.1706,25.2227,25.1706,25.1929,20600.0
2011-06-03 13:20:00,33.84,33.85,33.8,33.82,13400.0,25.1929,25.2003,25.1631,25.178,13400.0
2011-06-03 13:25:00,33.82,33.83,33.8,33.83,15300.0,25.178,25.1854,25.1631,25.1854,15300.0
2011-06-03 13:30:00,33.84,33.9,33.83,33.9,11400.0,25.1929,25.2376,25.1854,25.2376,11400.0
2011-06-03 13:35:00,33.9,33.91,33.89,33.91,21800.0,25.2376,25.245,25.2301,25.245,21800.0
2011-06-03 13:40:00,33.9,33.91,33.87,33.9,21800.0,25.2376,25.245,25.2152,25.2376,21800.0
2011-06-03 13:45:00,33.9,33.95,33.89,33.95,46500.0,25.2376,25.2748,25.2301,25.2748,46500.0
2011-06-03 13:50:00,33.95,33.98,33.95,33.98,18600.0,25.2748,25.2971,25.2748,25.2971,18600.0
2011-06-03 13:55:00,33.98,34.04,33.98,34.02,28800.0,25.2971,25.3418,25.2971,25.3269,28800.0
2011-06-03 14:00:00,34.02,34.06,34.0,34.05,22100.0,25.3269,25.3567,25.312,25.3492,22100.0
2011-06-03 14:05:00,34.04,34.05,33.96,33.97,26500.0,25.3418,25.3492,25.2822,25.2897,26500.0
2011-06-03 14:10:00,33.96,34.02,33.96,34.0,40900.0,25.2822,25.3269,25.2822,25.312,40900.0
2011-06-03 14:15:00,34.0,34.03,34.0,34.02,32400.0,25.312,25.3343,25.312,25.3269,32400.0
2011-06-03 14:20:00,34.02,34.02,33.98,34.0,79400.0,25.3269,25.3269,25.2971,25.312,79400.0
2011-06-03 14:25:00,34.0,34.01,33.99,34.0,17600.0,25.312,25.3195,25.3046,25.312,17600.0
2011-06-03 14:30:00,34.0,34.01,33.99,34.01,19300.0,25.312,25.3195,25.3046,25.3195,19300.0
2011-06-03 14:35:00,34.0,34.01,33.99,34.0,17500.0,25.312,25.3195,25.3046,25.312,17500.0
2011-06-03 14:40:00,34.0,34.02,34.0,34.0,34000.0,25.312,25.3269,25.312,25.312,34000.0
2011-06-03 14:45:00,34.0,34.01,33.99,34.0,10700.0,25.312,25.3195,25.3046,25.312,10700.0
2011-06-03 14:50:00,34.0,34.0,33.99,34.0,21600.0,25.312,25.312,25.3046,25.312,21600.0
2011-06-03 14:55:00,34.0,34.0,33.99,34.0,10900.0,25.312,25.312,25.3046,25.312,10900.0
2011-06-03 15:00:00,34.0,34.06,33.99,34.06,50900.0,25.312,25.3567,25.3046,25.3567,50900.0
2011-06-03 15:05:00,34.06,34.07,33.99,34.0,81800.0,25.3567,25.3641,25.3046,25.312,81800.0
2011-06-03 15:10:00,33.99,34.05,33.99,34.01,26900.0,25.3046,25.3492,25.3046,25.3195,26900.0
2011-06-03 15:15:00,34.01,34.02,33.99,34.0,26000.0,25.3195,25.3269,25.3046,25.312,26000.0
2011-06-03 15:20:00,34.0,34.01,33.98,33.98,26800.0,25.312,25.3195,25.2971,25.2971,26800.0
2011-06-03 15:25:00,33.98,33.98,33.84,33.89,55800.0,25.2971,25.2971,25.1929,25.2301,55800.0
2011-06-03 15:30:00,33.89,33.96,33.89,33.94,26300.0,25.2301,25.2822,25.2301,25.2673,26300.0
2011-06-03 15:35:00,33.93,33.95,33.93,33.95,31600.0,25.2599,25.2748,25.2599,25.2748,31600.0
2011-06-03 15:40:00,33.95,34.01,33.94,33.99,52100.0,25.2748,25.3195,25.2673,25.3046,52100.0
2011-06-03 15:45:00,34.0,34.01,33.97,33.98,104200.0,25.312,25.3195,25.2897,25.2971,104200.0
2011-06-03 15:50:00,33.98,34.01,33.96,34.0,104200.0,25.2971,25.3195,25.2822,25.312,104200.0
2011-06-03 15:55:00,34.0,34.15,34.0,34.11,124400.0,25.312,25.4237,25.312,25.3939,124400.0
2011-06-06 09:30:00,33.98,34.26,33.98,34.2,14600.0,25.2971,25.5056,25.2971,25.4609,14600.0
2011-06-06 09:35:00,34.17,34.28,34.02,34.14,11500.0,25.4386,25.5205,25.3269,25.4162,11500.0
2011-06-06 09:40:00,34.17,34.17,34.02,34.04,7200.0,25.4386,25.4386,25.3269,25.3418,7200.0
2011-06-06 09:45:00,34.03,34.12,34.03,34.05,14700.0,25.3343,25.4013,25.3343,25.3492,14700.0
2011-06-06 09:50:00,34.06,34.08,33.99,34.02,19200.0,25.3567,25.3716,25.3046,25.3269,19200.0
2011-06-06 09:55:00,34.02,34.05,33.98,34.01,21400.0,25.3269,25.3492,25.2971,25.3195,21400.0
2011-06-06 10:00:00,34.02,34.08,34.02,34.06,16600.0,25.3269,25.3716,25.3269,25.3567,16600.0
2011-06-06 10:05:00,34.05,34.08,34.02,34.05,24900.0,25.3492,25.3716,25.3269,25.3492,24900.0
2011-06-06 10:10:00,34.06,34.14,34.05,34.1,43600.0,25.3567,25.4162,25.3492,25.3865,43600.0
2011-06-06 10:15:00,34.1,34.12,34.05,34.11,41000.0,25.3865,25.4013,25.3492,25.3939,41000.0
2011-06-06 10:20:00,34.1,34.11,34.07,34.09,54200.0,25.3865,25.3939,25.3641,25.379,54200.0
2011-06-06 10:25:00,34.08,34.09,34.0,34.08,91500.0,25.3716,25.379,25.312,25.3716,91500.0
2011-06-06 10:30:00,34.07,34.08,34.02,34.05,57400.0,25.3641,25.3716,25.3269,25.3492,57400.0
2011-06-06 10:35:00,34.05,34.05,33.98,34.0,37900.0,25.3492,25.3492,25.2971,25.312,37900.0
2011-06-06 10:40:00,34.0,34.01,33.89,33.93,24200.0,25.312,25.3195,25.2301,25.2599,24200.0
2011-06-06 10:45:00,33.93,33.93,33.73,33.75,40300.0,25.2599,25.2599,25.111,25.1259,40300.0
2011-06-06 10:50:00,33.75,33.77,33.54,33.58,82300.0,25.1259,25.1408,24.9695,24.9993,82300.0
2011-06-06 10:55:00,33.58,33.58,33.5,33.5,63400.0,24.9993,24.9993,24.9398,24.9398,63400.0
2011-06-06 11:00:00,33.5,33.59,33.5,33.5,39100.0,24.9398,25.0068,24.9398,24.9398,39100.0
2011-06-06 11:05:00,33.5,33.51,33.36,33.4,69600.0,24.9398,24.9472,24.8355,24.8653,69600.0
2011-06-06 11:10:00,33.4,33.41,33.25,33.3,47200.0,24.8653,24.8728,24.7537,24.7909,47200.0
2011-06-06 11:15:00,33.3,33.3,33.23,33.26,79400.0,24.7909,24.7909,24.7388,24.7611,79400.0
2011-06-06 11:20:00,33.25,33.26,33.13,33.14,62600.0,24.7537,24.7611,24.6643,24.6718,62600.0
2011-06-06 11:25:00,33.15,33.42,33.06,33.39,58800.0,24.6792,24.8802,24.6122,24.8579,58800.0
2011-06-06 11:30:00,33.39,33.42,33.28,33.3,26500.0,24.8579,24.8802,24.776,24.7909,26500.0
2011-06-06 11:35:00,33.3,33.45,33.29,33.42,90700.0,24.7909,24.9025,24.7834,24.8802,90700.0
2011-06-06 11:40:00,33.42,33.5,33.36,33.49,27700.0,24.8802,24.9398,24.8355,24.9323,27700.0
2011-06-06 11:45:00,33.49,33.69,33.49,33.69,11700.0,24.9323,25.0812,24.9323,25.0812,11700.0
2011-06-06 11:50:00,33.68,33.72,33.52,33.59,21100.0,25.0738,25.1036,24.9547,25.0068,21100.0
2011-06-06 11:55:00,33.58,33.63,33.58,33.63,3100.0,24.9993,25.0366,24.9993,25.0366,3100.0
2011-06-06 12:00:00,33.67,33.67,33.5,33.54,18800.0,25.0663,25.0663,24.9398,24.9695,18800.0
2011-06-06 12:05:00,33.53,33.58,33.53,33.58,4600.0,24.9621,24.9993,24.9621,24.9993,4600.0
2011-06-06 12:10:00,33.6,33.61,33.53,33.55,11600.0,25.0142,25.0217,24.9621,24.977,11600.0
2011-06-06 12:15:00,33.56,33.65,33.55,33.55,12800.0,24.9844,25.0514,24.977,24.977,12800.0
2011-06-06 12:20:00,33.55,33.68,33.55,33.68,9600.0,24.977,25.0738,24.977,25.0738,9600.0
2011-06-06 12:25:00,33.67,33.82,33.67,33.81,22600.0,25.0663,25.178,25.0663,25.1706,22600.0
2011-06-06 12:30:00,33.81,33.81,33.77,33.79,7600.0,25.1706,25.1706,25.1408,25.1557,7600.0
2011-06-06 12:35:00,33.78,33.81,33.7,33.7,67900.0,25.1482,25.1706,25.0887,25.0887,67900.0
2011-06-06 12:40:00,33.71,33.74,33.7,33.73,6900.0,25.0961,25.1184,25.0887,25.111,6900.0
2011-06-06 12:45:00,33.73,33.8,33.73,33.78,5600.0,25.111,25.1631,25.111,25.1482,5600.0
2011-06-06 12:50:00,33.8,33.82,33.78,33.81,9800.0,25.1631,25.178,25.1482,25.1706,9800.0
2011-06-06 12:55:00,33.81,33.81,33.8,33.8,5100.0,25.1706,25.1706,25.1631,25.1631,5100.0
2011-06-06 13:00:00,33.8,33.81,33.8,33.81,18700.0,25.1631,25.1706,25.1631,25.1706,18700.0
2011-06-06 13:05:00,33.8,33.81,33.73,33.8,9900.0,25.1631,25.1706,25.111,25.1631,9900.0
2011-06-06 13:10:00,33.8,33.8,33.75,33.75,9000.0,25.1631,25.1631,25.1259,25.1259,9000.0
2011-06-06 13:15:00,33.74,33.8,33.74,33.78,4700.0,25.1184,25.1631,25.1184,25.1482,4700.0
2011-06-06 13:20:00,33.79,33.79,33.77,33.78,2900.0,25.1557,25.1557,25.1408,25.1482,2900.0
2011-06-06 13:25:00,33.77,33.8,33.76,33.76,5000.0,25.1408,25.1631,25.1333,25.1333,5000.0
2011-06-06 13:30:00,33.77,33.78,33.7,33.71,13200.0,25.1408,25.1482,25.0887,25.0961,13200.0
2011-06-06 13:35:00,33.7,33.7,33.6,33.68,17100.0,25.0887,25.0887,25.0142,25.0738,17100.0
2011-06-06 13:40:00,33.68,33.7,33.68,33.7,1500.0,25.0738,25.0887,25.0738,25.0887,1500.0
2011-06-06 13:45:00,33.69,33.7,33.63,33.64,11600.0,25.0812,25.0887,25.0366,25.044,11600.0
2011-06-06 13:50:00,33.64,33.78,33.57,33.78,39400.0,25.044,25.1482,24.9919,25.1482,39400.0
2011-06-06 13:55:00,33.79,33.79,33.73,33.78,12200.0,25.1557,25.1557,25.111,25.1482,12200.0
2011-06-06 14:00:00,33.77,33.82,33.76,33.8,24200.0,25.1408,25.178,25.1333,25.1631,24200.0
2011-06-06 14:05:00,33.8,33.82,33.79,33.8,6200.0,25.1631,25.178,25.1557,25.1631,6200.0
2011-06-06 14:10:00,33.81,33.83,33.81,33.82,7600.0,25.1706,25.1854,25.1706,25.178,7600.0
2011-06-06 14:15:00,33.83,33.86,33.81,33.81,31300.0,25.1854,25.2078,25.1706,25.1706,31300.0
2011-06-06 14:20:00,33.81,33.82,33.75,33.76,17000.0,25.1706,25.178,25.1259,25.1333,17000.0
2011-06-06 14:25:00,33.76,33.76,33.68,33.68,19800.0,25.1333,25.1333,25.0738,25.0738,19800.0
2011-06-06 14:30:00,33.68,33.68,33.55,33.59,36700.0,25.0738,25.0738,24.977,25.0068,36700.0
2011-06-06 14:35:00,33.59,33.59,33.54,33.55,18400.0,25.0068,25.0068,24.9695,24.977,18400.0
2011-06-06 14:40:00,33.54,33.58,33.54,33.57,31100.0,24.9695,24.9993,24.9695,24.9919,31100.0
2011-06-06 14:45:00,33.57,33.57,33.47,33.54,41800.0,24.9919,24.9919,24.9174,24.9695,41800.0
2011-06-06 14:50:00,33.55,33.59,33.55,33.57,8800.0,24.977,25.0068,24.977,24.9919,8800.0
2011-06-06 14:55:00,33.58,33.59,33.5,33.54,20600.0,24.9993,25.0068,24.9398,24.9695,20600.0
2011-06-06 15:00:00,33.54,33.71,33.53,33.66,13100.0,24.9695,25.0961,24.9621,25.0589,13100.0
2011-06-06 15:05:00,33.66,33.67,33.51,33.52,31500.0,25.0589,25.0663,24.9472,24.9547,31500.0
2011-06-06 15:10:00,33.52,33.55,33.49,33.55,20700.0,24.9547,24.977,24.9323,24.977,20700.0
2011-06-06 15:15:00,33.55,33.55,33.51,33.54,26400.0,24.977,24.977,24.9472,24.9695,26400.0
2011-06-06 15:20:00,33.54,33.54,33.52,33.54,23400.0,24.9695,24.9695,24.9547,24.9695,23400.0
2011-06-06 15:25:00,33.54,33.59,33.53,33.57,26100.0,24.9695,25.0068,24.9621,24.9919,26100.0
2011-06-06 15:30:00,33.58,33.67,33.55,33.65,31200.0,24.9993,25.0663,24.977,25.0514,31200.0
2011-06-06 15:35:00,33.65,33.74,33.62,33.71,42400.0,25.0514,25.1184,25.0291,25.0961,42400.0
2011-06-06 15:40:00,33.7,33.73,33.69,33.72,29800.0,25.0887,25.111,25.0812,25.1036,29800.0
2011-06-06 15:45:00,33.75,33.81,33.71,33.75,41500.0,25.1259,25.1706,25.0961,25.1259,41500.0
2011-06-06 15:50:00,33.74,33.75,33.69,33.7,33900.0,25.1184,25.1259,25.0812,25.0887,33900.0
2011-06-06 15:55:00,33.71,33.77,33.7,33.73,55300.0,25.0961,25.1408,25.0887,25.111,55300.0
2011-06-07 09:30:00,33.79,33.89,33.73,33.86,8800.0,25.1557,25.2301,25.111,25.2078,8800.0
2011-06-07 09:35:00,33.85,33.85,33.82,33.82,1700.0,25.2003,25.2003,25.178,25.178,1700.0
2011-06-07 09:40:00,33.85,33.93,33.83,33.92,2600.0,25.2003,25.2599,25.1854,25.2524,2600.0
2011-06-07 09:45:00,33.88,33.92,33.87,33.92,51300.0,25.2227,25.2524,25.2152,25.2524,51300.0
2011-06-07 09:50:00,33.91,33.93,33.84,33.88,4400.0,25.245,25.2599,25.1929,25.2227,4400.0
2011-06-07 09:55:00,33.88,33.89,33.84,33.88,15800.0,25.2227,25.2301,25.1929,25.2227,15800.0
2011-06-07 10:00:00,33.88,33.9,33.88,33.89,10400.0,25.2227,25.2376,25.2227,25.2301,10400.0
2011-06-07 10:05:00,33.88,33.89,33.87,33.88,19100.0,25.2227,25.2301,25.2152,25.2227,19100.0
2011-06-07 10:10:00,33.88,33.88,33.87,33.88,13000.0,25.2227,25.2227,25.2152,25.2227,13000.0
2011-06-07 10:15:00,33.87,33.93,33.8,33.8,62500.0,25.2152,25.2599,25.1631,25.1631,62500.0
2011-06-07 10:20:00,33.8,33.81,33.8,33.8,7800.0,25.1631,25.1706,25.1631,25.1631,7800.0
2011-06-07 10:25:00,33.8,33.86,33.8,33.86,14900.0,25.1631,25.2078,25.1631,25.2078,14900.0
2011-06-07 10:30:00,33.85,33.87,33.82,33.86,60700.0,25.2003,25.2152,25.178,25.2078,60700.0
2011-06-07 10:35:00,33.86,33.91,33.86,33.86,30800.0,25.2078,25.245,25.2078,25.2078,30800.0
2011-06-07 10:40:00,33.86,33.87,33.86,33.87,8600.0,25.2078,25.2152,25.2078,25.2152,8600.0
2011-06-07 10:45:00,33.87,33.88,33.86,33.87,6400.0,25.2152,25.2227,25.2078,25.2152,6400.0
2011-06-07 10:50:00,33.88,33.9,33.88,33.9,8700.0,25.2227,25.2376,25.2227,25.2376,8700.0
2011-06-07 10:55:00,33.91,33.99,33.9,33.99,12800.0,25.245,25.3046,25.2376,25.3046,12800.0
2011-06-07 11:00:00,33.99,34.0,33.94,33.98,26500.0,25.3046,25.312,25.2673,25.2971,26500.0
2011-06-07 11:05:00,33.98,34.0,33.98,34.0,4300.0,25.2971,25.312,25.2971,25.312,4300.0
2011-06-07 11:10:00,34.0,34.02,33.96,33.98,30500.0,25.312,25.3269,25.2822,25.2971,30500.0
2011-06-07 11:15:00,33.99,34.01,33.98,33.99,8100.0,25.3046,25.3195,25.2971,25.3046,8100.0
2011-06-07 11:20:00,34.0,34.01,33.99,34.0,8000.0,25.312,25.3195,25.3046,25.312,8000.0
2011-06-07 11:25:00,34.0,34.0,33.96,33.97,17900.0,25.312,25.312,25.2822,25.2897,17900.0
2011-06-07 11:30:00,33.97,33.97,33.92,33.92,21400.0,25.2897,25.2897,25.2524,25.2524,21400.0
2011-06-07 11:35:00,33.93,33.95,33.92,33.93,17900.0,25.2599,25.2748,25.2524,25.2599,17900.0
2011-06-07 11:40:00,33.92,33.93,33.88,33.92,15300.0,25.2524,25.2599,25.2227,25.2524,15300.0
2011-06-07 11:45:00,33.91,33.92,33.91,33.92,5000.0,25.245,25.2524,25.245,25.2524,5000.0
2011-06-07 11:50:00,33.92,33.92,33.91,33.92,5200.0,25.2524,25.2524,25.245,25.2524,5200.0
2011-06-07 11:55:00,33.91,33.97,33.91,33.97,18200.0,25.245,25.2897,25.245,25.2897,18200.0
2011-06-07 12:00:00,33.97,34.0,33.96,34.0,4400.0,25.2897,25.312,25.2822,25.312,4400.0
2011-06-07 12:05:00,34.0,34.01,33.99,34.0,14800.0,25.312,25.3195,25.3046,25.312,14800.0
2011-06-07 12:10:00,34.0,34.01,33.99,33.99,12600.0,25.312,25.3195,25.3046,25.3046,12600.0
2011-06-07 12:15:00,34.0,34.0,33.99,33.99,2200.0,25.312,25.312,25.3046,25.3046,2200.0
2011-06-07 12:20:00,34.0,34.11,33.99,34.1,20500.0,25.312,25.3939,25.3046,25.3865,20500.0
2011-06-07 12:25:00,34.1,34.17,34.1,34.16,26700.0,25.3865,25.4386,25.3865,25.4311,26700.0
2011-06-07 12:30:00,34.16,34.23,34.16,34.21,23700.0,25.4311,25.4832,25.4311,25.4683,23700.0
2011-06-07 12:35:00,34.2,34.29,34.2,34.28,17200.0,25.4609,25.5279,25.4609,25.5205,17200.0
2011-06-07 12:40:00,34.29,34.36,34.25,34.33,16100.0,25.5279,25.58,25.4981,25.5577,16100.0
2011-06-07 12:45:00,34.33,34.35,34.31,34.34,11100.0,25.5577,25.5726,25.5428,25.5651,11100.0
2011-06-07 12:50:00,34.35,34.43,34.34,34.42,14700.0,25.5726,25.6321,25.5651,25.6247,14700.0
2011-06-07 12:55:00,34.43,34.63,34.42,34.62,22800.0,25.6321,25.781,25.6247,25.7736,22800.0
2011-06-07 13:00:00,34.64,34.66,34.53,34.66,31400.0,25.7885,25.8034,25.7066,25.8034,31400.0
2011-06-07 13:05:00,34.67,34.7,34.63,34.65,40600.0,25.8108,25.8331,25.781,25.7959,40600.0
2011-06-07 13:10:00,34.64,34.65,34.56,34.58,23200.0,25.7885,25.7959,25.7289,25.7438,23200.0
2011-06-07 13:15:00,34.57,34.57,34.51,34.54,25700.0,25.7364,25.7364,25.6917,25.714,25700.0
2011-06-07 13:20:00,34.54,34.55,34.48,34.51,23300.0,25.714,25.7215,25.6694,25.6917,23300.0
2011-06-07 13:25:00,34.51,34.6,34.51,34.57,22800.0,25.6917,25.7587,25.6917,25.7364,22800.0
2011-06-07 13:30:00,34.57,34.64,34.57,34.59,23000.0,25.7364,25.7885,25.7364,25.7512,23000.0
2011-06-07 13:35:00,34.59,34.59,34.58,34.59,4200.0,25.7512,25.7512,25.7438,25.7512,4200.0
2011-06-07 13:40:00,34.59,34.6,34.58,34.6,9600.0,25.7512,25.7587,25.7438,25.7587,9600.0
2011-06-07 13:45:00,34.6,34.68,34.6,34.61,100700.0,25.7587,25.8182,25.7587,25.7661,100700.0
2011-06-07 13:50:00,34.63,34.64,34.58,34.59,20900.0,25.781,25.7885,25.7438,25.7512,20900.0
2011-06-07 13:55:00,34.6,34.6,34.53,34.53,13000.0,25.7587,25.7587,25.7066,25.7066,13000.0
2011-06-07 14:00:00,34.52,34.54,34.48,34.53,19200.0,25.6991,25.714,25.6694,25.7066,19200.0
2011-06-07 14:05:00,34.53,34.6,34.53,34.59,6200.0,25.7066,25.7587,25.7066,25.7512,6200.0
2011-06-07 14:10:00,34.6,34.69,34.6,34.69,26700.0,25.7587,25.8257,25.7587,25.8257,26700.0
2011-06-07 14:15:00,34.67,34.7,34.59,34.67,141300.0,25.8108,25.8331,25.7512,25.8108,141300.0
2011-06-07 14:20:00,34.68,34.89,34.68,34.79,39100.0,25.8182,25.9746,25.8182,25.9001,39100.0
2011-06-07 14:25:00,34.79,34.9,34.79,34.86,64000.0,25.9001,25.982,25.9001,25.9523,64000.0
2011-06-07 14:30:00,34.87,34.87,34.79,34.79,15400.0,25.9597,25.9597,25.9001,25.9001,15400.0
2011-06-07 14:35:00,34.8,34.81,34.75,34.76,18000.0,25.9076,25.915,25.8704,25.8778,18000.0
2011-06-07 14:40:00,34.76,34.8,34.75,34.8,19900.0,25.8778,25.9076,25.8704,25.9076,19900.0
2011-06-07 14:45:00,34.79,34.8,34.77,34.8,9500.0,25.9001,25.9076,25.8852,25.9076,9500.0
2011-06-07 14:50:00,34.8,34.81,34.77,34.77,9900.0,25.9076,25.915,25.8852,25.8852,9900.0
2011-06-07 14:55:00,34.77,34.79,34.74,34.76,17600.0,25.8852,25.9001,25.8629,25.8778,17600.0
2011-06-07 15:00:00,34.75,34.79,34.67,34.67,19800.0,25.8704,25.9001,25.8108,25.8108,19800.0
2011-06-07 15:05:00,34.67,34.7,34.67,34.7,9000.0,25.8108,25.8331,25.8108,25.8331,9000.0
2011-06-07 15:10:00,34.7,34.79,34.69,34.69,46900.0,25.8331,25.9001,25.8257,25.8257,46900.0
2011-06-07 15:15:00,34.69,34.69,34.55,34.59,41000.0,25.8257,25.8257,25.7215,25.7512,41000.0
2011-06-07 15:20:00,34.59,34.61,34.54,34.54,12700.0,25.7512,25.7661,25.714,25.714,12700.0
2011-06-07 15:25:00,34.54,34.59,34.54,34.56,19600.0,25.714,25.7512,25.714,25.7289,19600.0
2011-06-07 15:30:00,34.57,34.61,34.56,34.59,19300.0,25.7364,25.7661,25.7289,25.7512,19300.0
2011-06-07 15:35:00,34.59,34.64,34.56,34.56,28300.0,25.7512,25.7885,25.7289,25.7289,28300.0
2011-06-07 15:40:00,34.57,34.58,34.4,34.5,35500.0,25.7364,25.7438,25.6098,25.6842,35500.0
2011-06-07 15:45:00,34.5,34.55,34.48,34.49,40500.0,25.6842,25.7215,25.6694,25.6768,40500.0
2011-06-07 15:50:00,34.5,34.52,34.42,34.47,55100.0,25.6842,25.6991,25.6247,25.6619,55100.0
2011-06-07 15:55:00,34.47,34.52,34.46,34.51,75900.0,25.6619,25.6991,25.6545,25.6917,75900.0
2011-06-08 09:30:00,34.57,34.74,34.57,34.68,15800.0,25.7364,25.8629,25.7364,25.8182,15800.0
2011-06-08 09:35:00,34.68,34.68,34.5,34.55,6800.0,25.8182,25.8182,25.6842,25.7215,6800.0
2011-06-08 09:40:00,34.55,34.6,34.54,34.57,19000.0,25.7215,25.7587,25.714,25.7364,19000.0
2011-06-08 09:45:00,34.57,34.58,34.43,34.45,15800.0,25.7364,25.7438,25.6321,25.647,15800.0
2011-06-08 09:50:00,34.43,34.45,34.36,34.39,44100.0,25.6321,25.647,25.58,25.6023,44100.0
2011-06-08 09:55:00,34.39,34.39,34.25,34.35,7000.0,25.6023,25.6023,25.4981,25.5726,7000.0
2011-06-08 10:00:00,34.34,34.42,34.3,34.39,22700.0,25.5651,25.6247,25.5353,25.6023,22700.0
2011-06-08 10:05:00,34.41,34.44,34.33,34.43,42400.0,25.6172,25.6396,25.5577,25.6321,42400.0
2011-06-08 10:10:00,34.44,34.44,34.41,34.44,6600.0,25.6396,25.6396,25.6172,25.6396,6600.0
2011-06-08 10:15:00,34.43,34.45,34.43,34.44,7400.0,25.6321,25.647,25.6321,25.6396,7400.0
2011-06-08 10:20:00,34.44,34.45,34.42,34.44,16000.0,25.6396,25.647,25.6247,25.6396,16000.0
2011-06-08 10:25:00,34.44,34.45,34.38,34.42,14000.0,25.6396,25.647,25.5949,25.6247,14000.0
2011-06-08 10:30:00,34.43,34.43,34.33,34.38,19500.0,25.6321,25.6321,25.5577,25.5949,19500.0
2011-06-08 10:35:00,34.39,34.45,34.39,34.43,10900.0,25.6023,25.647,25.6023,25.6321,10900.0
2011-06-08 10:40:00,34.43,34.49,34.42,34.43,19300.0,25.6321,25.6768,25.6247,25.6321,19300.0
2011-06-08 10:45:00,34.44,34.57,34.44,34.57,14800.0,25.6396,25.7364,25.6396,25.7364,14800.0
2011-06-08 10:50:00,34.55,34.64,34.49,34.63,15400.0,25.7215,25.7885,25.6768,25.781,15400.0
2011-06-08 10:55:00,34.64,34.7,34.59,34.62,6900.0,25.7885,25.8331,25.7512,25.7736,6900.0
2011-06-08 11:00:00,34.62,34.63,34.5,34.52,13100.0,25.7736,25.781,25.6842,25.6991,13100.0
2011-06-08 11:05:00,34.51,34.59,34.51,34.55,13500.0,25.6917,25.7512,25.6917,25.7215,13500.0
2011-06-08 11:10:00,34.56,34.57,34.54,34.55,13300.0,25.7289,25.7364,25.714,25.7215,13300.0
2011-06-08 11:15:00,34.55,34.61,34.54,34.6,10300.0,25.7215,25.7661,25.714,25.7587,10300.0
2011-06-08 11:20:00,34.6,34.61,34.57,34.59,14000.0,25.7587,25.7661,25.7364,25.7512,14000.0
2011-06-08 11:25:00,34.58,34.61,34.58,34.61,10300.0,25.7438,25.7661,25.7438,25.7661,10300.0
2011-06-08 11:30:00,34.62,34.72,34.59,34.7,32400.0,25.7736,25.848,25.7512,25.8331,32400.0
2011-06-08 11:35:00,34.69,34.73,34.69,34.7,9700.0,25.8257,25.8555,25.8257,25.8331,9700.0
2011-06-08 11:40:00,34.72,34.79,34.71,34.79,10000.0,25.848,25.9001,25.8406,25.9001,10000.0
2011-06-08 11:45:00,34.79,34.79,34.77,34.78,7500.0,25.9001,25.9001,25.8852,25.8927,7500.0
2011-06-08 11:50:00,34.77,34.8,34.77,34.79,6200.0,25.8852,25.9076,25.8852,25.9001,6200.0
2011-06-08 11:55:00,34.79,34.93,34.78,34.93,22700.0,25.9001,26.0044,25.8927,26.0044,22700.0
2011-06-08 12:00:00,34.92,34.94,34.88,34.94,37300.0,25.9969,26.0118,25.9671,26.0118,37300.0
2011-06-08 12:05:00,34.94,34.99,34.94,34.99,9400.0,26.0118,26.049,26.0118,26.049,9400.0
2011-06-08 12:10:00,34.98,34.99,34.95,34.97,8400.0,26.0416,26.049,26.0193,26.0341,8400.0
2011-06-08 12:15:00,34.98,34.98,34.89,34.89,51300.0,26.0416,26.0416,25.9746,25.9746,51300.0
2011-06-08 12:20:00,34.89,34.9,34.76,34.81,17100.0,25.9746,25.982,25.8778,25.915,17100.0
2011-06-08 12:25:00,34.81,34.92,34.81,34.91,12000.0,25.915,25.9969,25.915,25.9895,12000.0
2011-06-08 12:30:00,34.92,34.94,34.88,34.9,8100.0,25.9969,26.0118,25.9671,25.982,8100.0
2011-06-08 12:35:00,34.89,34.9,34.87,34.89,4600.0,25.9746,25.982,25.9597,25.9746,4600.0
2011-06-08 12:40:00,34.9,34.9,34.89,34.89,5300.0,25.982,25.982,25.9746,25.9746,5300.0
2011-06-08 12:45:00,34.89,34.89,34.88,34.88,7000.0,25.9746,25.9746,25.9671,25.9671,7000.0
2011-06-08 12:50:00,34.88,34.97,34.88,34.95,15000.0,25.9671,26.0341,25.9671,26.0193,15000.0
2011-06-08 12:55:00,34.95,34.99,34.95,34.97,10400.0,26.0193,26.049,26.0193,26.0341,10400.0
2011-06-08 13:00:00,34.97,34.98,34.96,34.96,7200.0,26.0341,26.0416,26.0267,26.0267,7200.0
2011-06-08 13:05:00,34.97,34.97,34.93,34.93,8500.0,26.0341,26.0341,26.0044,26.0044,8500.0
2011-06-08 13:10:00,34.93,34.96,34.93,34.95,9200.0,26.0044,26.0267,26.0044,26.0193,9200.0
2011-06-08 13:15:00,34.96,34.98,34.95,34.98,21200.0,26.0267,26.0416,26.0193,26.0416,21200.0
2011-06-08 13:20:00,34.98,34.99,34.92,34.92,43100.0,26.0416,26.049,25.9969,25.9969,43100.0
2011-06-08 13:25:00,34.92,34.95,34.92,34.94,7500.0,25.9969,26.0193,25.9969,26.0118,7500.0
2011-06-08 13:30:00,34.95,34.95,34.94,34.94,3400.0,26.0193,26.0193,26.0118,26.0118,3400.0
2011-06-08 13:35:00,34.94,34.95,34.84,34.85,23100.0,26.0118,26.0193,25.9374,25.9448,23100.0
2011-06-08 13:40:00,34.84,34.88,34.77,34.87,25300.0,25.9374,25.9671,25.8852,25.9597,25300.0
2011-06-08 13:45:00,34.87,34.87,34.75,34.76,22000.0,25.9597,25.9597,25.8704,25.8778,22000.0
2011-06-08 13:50:00,34.77,34.84,34.77,34.82,10900.0,25.8852,25.9374,25.8852,25.9225,10900.0
2011-06-08 13:55:00,34.83,34.86,34.82,34.84,6000.0,25.9299,25.9523,25.9225,25.9374,6000.0
2011-06-08 14:00:00,34.85,34.86,34.8,34.8,13100.0,25.9448,25.9523,25.9076,25.9076,13100.0
2011-06-08 14:05:00,34.81,34.84,34.8,34.82,10200.0,25.915,25.9374,25.9076,25.9225,10200.0
2011-06-08 14:10:00,34.82,34.82,34.77,34.79,13400.0,25.9225,25.9225,25.8852,25.9001,13400.0
2011-06-08 14:15:00,34.8,34.8,34.79,34.79,5000.0,25.9076,25.9076,25.9001,25.9001,5000.0
2011-06-08 14:20:00,34.8,34.8,34.68,34.7,18700.0,25.9076,25.9076,25.8182,25.8331,18700.0
2011-06-08 14:25:00,34.7,34.75,34.69,34.7,11600.0,25.8331,25.8704,25.8257,25.8331,11600.0
2011-06-08 14:30:00,34.7,34.72,34.68,34.7,10900.0,25.8331,25.848,25.8182,25.8331,10900.0
2011-06-08 14:35:00,34.7,34.73,34.69,34.69,11300.0,25.8331,25.8555,25.8257,25.8257,11300.0
2011-06-08 14:40:00,34.69,34.73,34.69,34.72,9600.0,25.8257,25.8555,25.8257,25.848,9600.0
2011-06-08 14:45:00,34.74,34.8,34.73,34.8,11500.0,25.8629,25.9076,25.8555,25.9076,11500.0
2011-06-08 14:50:00,34.8,34.83,34.8,34.82,5400.0,25.9076,25.9299,25.9076,25.9225,5400.0
2011-06-08 14:55:00,34.82,34.83,34.82,34.82,3600.0,25.9225,25.9299,25.9225,25.9225,3600.0
2011-06-08 15:00:00,34.83,34.85,34.77,34.84,20000.0,25.9299,25.9448,25.8852,25.9374,20000.0
2011-06-08 15:05:00,34.84,34.85,34.79,34.79,15300.0,25.9374,25.9448,25.9001,25.9001,15300.0
2011-06-08 15:10:00,34.8,34.8,34.79,34.79,2700.0,25.9076,25.9076,25.9001,25.9001,2700.0
2011-06-08 15:15:00,34.8,34.83,34.8,34.83,12800.0,25.9076,25.9299,25.9076,25.9299,12800.0
2011-06-08 15:20:00,34.82,34.85,34.82,34.84,8500.0,25.9225,25.9448,25.9225,25.9374,8500.0
2011-06-08 15:25:00,34.84,34.85,34.72,34.76,19200.0,25.9374,25.9448,25.848,25.8778,19200.0
2011-06-08 15:30:00,34.75,34.77,34.73,34.73,14400.0,25.8704,25.8852,25.8555,25.8555,14400.0
2011-06-08 15:35:00,34.74,34.75,34.71,34.74,12200.0,25.8629,25.8704,25.8406,25.8629,12200.0
2011-06-08 15:40:00,34.74,34.74,34.72,34.73,11100.0,25.8629,25.8629,25.848,25.8555,11100.0
2011-06-08 15:45:00,34.73,34.85,34.72,34.84,24200.0,25.8555,25.9448,25.848,25.9374,24200.0
2011-06-08 15:50:00,34.84,34.84,34.76,34.76,27000.0,25.9374,25.9374,25.8778,25.8778,27000.0
2011-06-08 15:55:00,34.77,34.77,34.7,34.73,195900.0,25.8852,25.8852,25.8331,25.8555,195900.0
2011-06-09 09:30:00,35.03,35.03,34.68,34.8,39200.0,26.0788,26.0788,25.8182,25.9076,39200.0
2011-06-09 09:35:00,34.79,34.84,34.68,34.77,12100.0,25.9001,25.9374,25.8182,25.8852,12100.0
2011-06-09 09:40:00,34.83,34.9,34.83,34.89,22100.0,25.9299,25.982,25.9299,25.9746,22100.0
2011-06-09 09:45:00,34.9,34.9,34.83,34.85,8200.0,25.982,25.982,25.9299,25.9448,8200.0
2011-06-09 09:50:00,34.85,34.89,34.81,34.84,7400.0,25.9448,25.9746,25.915,25.9374,7400.0
2011-06-09 09:55:00,34.84,34.89,34.77,34.85,21400.0,25.9374,25.9746,25.8852,25.9448,21400.0
2011-06-09 10:00:00,34.85,34.88,34.84,34.85,6600.0,25.9448,25.9671,25.9374,25.9448,6600.0
2011-06-09 10:05:00,34.85,34.86,34.8,34.82,7200.0,25.9448,25.9523,25.9076,25.9225,7200.0
2011-06-09 10:10:00,34.84,34.86,34.83,34.84,17800.0,25.9374,25.9523,25.9299,25.9374,17800.0
2011-06-09 10:15:00,34.83,34.84,34.83,34.83,2200.0,25.9299,25.9374,25.9299,25.9299,2200.0
2011-06-09 10:20:00,34.83,34.87,34.83,34.85,7300.0,25.9299,25.9597,25.9299,25.9448,7300.0
2011-06-09 10:25:00,34.84,34.87,34.83,34.84,47800.0,25.9374,25.9597,25.9299,25.9374,47800.0
2011-06-09 10:30:00,34.84,34.85,34.82,34.83,14900.0,25.9374,25.9448,25.9225,25.9299,14900.0
2011-06-09 10:35:00,34.83,34.86,34.83,34.86,25400.0,25.9299,25.9523,25.9299,25.9523,25400.0
2011-06-09 10:40:00,34.86,34.86,34.85,34.85,5600.0,25.9523,25.9523,25.9448,25.9448,5600.0
2011-06-09 10:45:00,34.86,34.9,34.85,34.89,21500.0,25.9523,25.982,25.9448,25.9746,21500.0
2011-06-09 10:50:00,34.9,34.9,34.88,34.88,9400.0,25.982,25.982,25.9671,25.9671,9400.0
2011-06-09 10:55:00,34.88,34.98,34.88,34.9,48400.0,25.9671,26.0416,25.9671,25.982,48400.0
2011-06-09 11:00:00,34.88,34.88,34.82,34.83,4800.0,25.9671,25.9671,25.9225,25.9299,4800.0
2011-06-09 11:05:00,34.82,34.87,34.78,34.79,52100.0,25.9225,25.9597,25.8927,25.9001,52100.0
2011-06-09 11:10:00,34.79,34.79,34.63,34.63,8000.0,25.9001,25.9001,25.781,25.781,8000.0
2011-06-09 11:15:00,34.63,34.67,34.6,34.61,36300.0,25.781,25.8108,25.7587,25.7661,36300.0
2011-06-09 11:20:00,34.61,34.69,34.58,34.69,7600.0,25.7661,25.8257,25.7438,25.8257,7600.0
2011-06-09 11:25:00,34.69,34.71,34.69,34.71,5000.0,25.8257,25.8406,25.8257,25.8406,5000.0
2011-06-09 11:30:00,34.7,34.75,34.65,34.75,13400.0,25.8331,25.8704,25.7959,25.8704,13400.0
2011-06-09 11:35:00,34.76,34.77,34.75,34.77,2200.0,25.8778,25.8852,25.8704,25.8852,2200.0
2011-06-09 11:40:00,34.75,34.76,34.73,34.73,10600.0,25.8704,25.8778,25.8555,25.8555,10600.0
2011-06-09 11:45:00,34.73,34.74,34.73,34.73,3800.0,25.8555,25.8629,25.8555,25.8555,3800.0
2011-06-09 11:50:00,34.74,34.77,34.73,34.76,14400.0,25.8629,25.8852,25.8555,25.8778,14400.0
2011-06-09 11:55:00,34.76,34.87,34.75,34.87,13700.0,25.8778,25.9597,25.8704,25.9597,13700.0
2011-06-09 12:00:00,34.87,34.87,34.82,34.83,12300.0,25.9597,25.9597,25.9225,25.9299,12300.0
2011-06-09 12:05:00,34.82,34.85,34.82,34.85,12700.0,25.9225,25.9448,25.9225,25.9448,12700.0
2011-06-09 12:10:00,34.85,34.89,34.84,34.84,16300.0,25.9448,25.9746,25.9374,25.9374,16300.0
2011-06-09 12:15:00,34.85,34.85,34.81,34.84,8100.0,25.9448,25.9448,25.915,25.9374,8100.0
2011-06-09 12:20:00,34.84,34.85,34.83,34.85,11300.0,25.9374,25.9448,25.9299,25.9448,11300.0
2011-06-09 12:25:00,34.85,34.86,34.82,34.86,37500.0,25.9448,25.9523,25.9225,25.9523,37500.0
2011-06-09 12:30:00,34.86,34.88,34.86,34.88,8800.0,25.9523,25.9671,25.9523,25.9671,8800.0
2011-06-09 12:35:00,34.87,34.88,34.83,34.84,9400.0,25.9597,25.9671,25.9299,25.9374,9400.0
2011-06-09 12:40:00,34.83,34.84,34.83,34.84,4700.0,25.9299,25.9374,25.9299,25.9374,4700.0
2011-06-09 12:45:00,34.84,34.88,34.83,34.86,10000.0,25.9374,25.9671,25.9299,25.9523,10000.0
2011-06-09 12:50:00,34.87,34.87,34.86,34.87,6500.0,25.9597,25.9597,25.9523,25.9597,6500.0
2011-06-09 12:55:00,34.86,34.88,34.84,34.85,11900.0,25.9523,25.9671,25.9374,25.9448,11900.0
2011-06-09 13:00:00,34.85,34.88,34.84,34.87,8100.0,25.9448,25.9671,25.9374,25.9597,8100.0
2011-06-09 13:05:00,34.87,34.88,34.87,34.88,5100.0,25.9597,25.9671,25.9597,25.9671,5100.0
2011-06-09 13:10:00,34.88,34.88,34.85,34.87,13300.0,25.9671,25.9671,25.9448,25.9597,13300.0
2011-06-09 13:15:00,34.87,34.91,34.87,34.91,22100.0,25.9597,25.9895,25.9597,25.9895,22100.0
2011-06-09 13:20:00,34.92,34.95,34.9,34.94,12000.0,25.9969,26.0193,25.982,26.0118,12000.0
2011-06-09 13:25:00,34.95,35.0,34.94,34.98,18700.0,26.0193,26.0565,26.0118,26.0416,18700.0
2011-06-09 13:30:00,34.98,35.0,34.97,34.99,11200.0,26.0416,26.0565,26.0341,26.049,11200.0
2011-06-09 13:35:00,34.99,35.0,34.98,34.99,8700.0,26.049,26.0565,26.0416,26.049,8700.0
2011-06-09 13:40:00,34.98,35.0,34.98,35.0,8400.0,26.0416,26.0565,26.0416,26.0565,8400.0
2011-06-09 13:45:00,35.0,35.15,35.0,35.11,37800.0,26.0565,26.1681,26.0565,26.1384,37800.0
2011-06-09 13:50:00,35.11,35.23,35.11,35.23,28200.0,26.1384,26.2277,26.1384,26.2277,28200.0
2011-06-09 13:55:00,35.24,35.27,35.18,35.23,25500.0,26.2351,26.2575,26.1905,26.2277,25500.0
2011-06-09 14:00:00,35.24,35.26,35.23,35.24,18600.0,26.2351,26.25,26.2277,26.2351,18600.0
2011-06-09 14:05:00,35.25,35.36,35.23,35.31,23900.0,26.2426,26.3245,26.2277,26.2873,23900.0
2011-06-09 14:10:00,35.3,35.37,35.3,35.31,19200.0,26.2798,26.3319,26.2798,26.2873,19200.0
2011-06-09 14:15:00,35.32,35.32,35.22,35.23,41900.0,26.2947,26.2947,26.2203,26.2277,41900.0
2011-06-09 14:20:00,35.25,35.27,35.19,35.25,30700.0,26.2426,26.2575,26.1979,26.2426,30700.0
2011-06-09 14:25:00,35.25,35.28,35.15,35.17,23900.0,26.2426,26.2649,26.1681,26.183,23900.0
2011-06-09 14:30:00,35.15,35.18,35.08,35.17,25500.0,26.1681,26.1905,26.116,26.183,25500.0
2011-06-09 14:35:00,35.18,35.19,35.15,35.16,14400.0,26.1905,26.1979,26.1681,26.1756,14400.0
2011-06-09 14:40:00,35.16,35.17,35.03,35.03,18500.0,26.1756,26.183,26.0788,26.0788,18500.0
2011-06-09 14:45:00,35.04,35.15,35.04,35.14,9600.0,26.0863,26.1681,26.0863,26.1607,9600.0
2011-06-09 14:50:00,35.14,35.17,35.07,35.11,19500.0,26.1607,26.183,26.1086,26.1384,19500.0
2011-06-09 14:55:00,35.1,35.16,35.09,35.12,11500.0,26.1309,26.1756,26.1235,26.1458,11500.0
2011-06-09 15:00:00,35.1,35.16,35.02,35.14,55900.0,26.1309,26.1756,26.0714,26.1607,55900.0
2011-06-09 15:05:00,35.15,35.17,35.09,35.1,36500.0,26.1681,26.183,26.1235,26.1309,36500.0
2011-06-09 15:10:00,35.1,35.1,35.07,35.09,27600.0,26.1309,26.1309,26.1086,26.1235,27600.0
2011-06-09 15:15:00,35.1,35.1,35.03,35.08,22000.0,26.1309,26.1309,26.0788,26.116,22000.0
2011-06-09 15:20:00,35.08,35.17,35.05,35.11,34600.0,26.116,26.183,26.0937,26.1384,34600.0
2011-06-09 15:25:00,35.11,35.16,35.11,35.15,31000.0,26.1384,26.1756,26.1384,26.1681,31000.0
2011-06-09 15:30:00,35.15,35.15,35.14,35.14,15200.0,26.1681,26.1681,26.1607,26.1607,15200.0
2011-06-09 15:35:00,35.15,35.15,35.14,35.15,17000.0,26.1681,26.1681,26.1607,26.1681,17000.0
2011-06-09 15:40:00,35.15,35.15,35.1,35.11,43100.0,26.1681,26.1681,26.1309,26.1384,43100.0
2011-06-09 15:45:00,35.12,35.15,35.12,35.15,45600.0,26.1458,26.1681,26.1458,26.1681,45600.0
2011-06-09 15:50:00,35.15,35.25,35.14,35.24,72700.0,26.1681,26.2426,26.1607,26.2351,72700.0
2011-06-09 15:55:00,35.24,35.3,35.22,35.22,92200.0,26.2351,26.2798,26.2203,26.2203,92200.0
2011-06-10 09:30:00,35.0,35.0,34.68,34.69,25400.0,26.0565,26.0565,25.8182,25.8257,25400.0
2011-06-10 09:35:00,34.7,34.73,34.57,34.6,13600.0,25.8331,25.8555,25.7364,25.7587,13600.0
2011-06-10 09:40:00,34.6,34.64,34.58,34.59,8000.0,25.7587,25.7885,25.7438,25.7512,8000.0
2011-06-10 09:45:00,34.61,34.63,34.6,34.6,2400.0,25.7661,25.781,25.7587,25.7587,2400.0
2011-06-10 09:50:00,34.6,34.68,34.43,34.49,29000.0,25.7587,25.8182,25.6321,25.6768,29000.0
2011-06-10 09:55:00,34.49,34.6,34.43,34.48,66400.0,25.6768,25.7587,25.6321,25.6694,66400.0
2011-06-10 10:00:00,34.48,34.48,34.24,34.26,24300.0,25.6694,25.6694,25.4907,25.5056,24300.0
2011-06-10 10:05:00,34.29,34.35,34.25,34.27,17600.0,25.5279,25.5726,25.4981,25.513,17600.0
2011-06-10 10:10:00,34.26,34.5,34.24,34.5,9300.0,25.5056,25.6842,25.4907,25.6842,9300.0
2011-06-10 10:15:00,34.46,34.46,34.33,34.33,16300.0,25.6545,25.6545,25.5577,25.5577,16300.0
2011-06-10 10:20:00,34.32,34.47,34.3,34.44,18000.0,25.5502,25.6619,25.5353,25.6396,18000.0
2011-06-10 10:25:00,34.47,34.59,34.42,34.53,20300.0,25.6619,25.7512,25.6247,25.7066,20300.0
2011-06-10 10:30:00,34.53,34.54,34.49,34.52,46900.0,25.7066,25.714,25.6768,25.6991,46900.0
2011-06-10 10:35:00,34.52,34.53,34.49,34.49,6100.0,25.6991,25.7066,25.6768,25.6768,6100.0
2011-06-10 10:40:00,34.48,34.56,34.43,34.55,14000.0,25.6694,25.7289,25.6321,25.7215,14000.0
2011-06-10 10:45:00,34.54,34.59,34.44,34.5,10700.0,25.714,25.7512,25.6396,25.6842,10700.0
2011-06-10 10:50:00,34.52,34.52,34.47,34.49,9100.0,25.6991,25.6991,25.6619,25.6768,9100.0
2011-06-10 10:55:00,34.47,34.47,34.41,34.41,8800.0,25.6619,25.6619,25.6172,25.6172,8800.0
2011-06-10 11:00:00,34.43,34.43,34.17,34.24,37700.0,25.6321,25.6321,25.4386,25.4907,37700.0
2011-06-10 11:05:00,34.25,34.29,34.16,34.26,18700.0,25.4981,25.5279,25.4311,25.5056,18700.0
2011-06-10 11:10:00,34.23,34.29,34.16,34.26,11700.0,25.4832,25.5279,25.4311,25.5056,11700.0
2011-06-10 11:15:00,34.25,34.26,34.18,34.2,10300.0,25.4981,25.5056,25.446,25.4609,10300.0
2011-06-10 11:20:00,34.2,34.2,34.19,34.2,10600.0,25.4609,25.4609,25.4535,25.4609,10600.0
2011-06-10 11:25:00,34.19,34.2,34.16,34.19,23100.0,25.4535,25.4609,25.4311,25.4535,23100.0
2011-06-10 11:30:00,34.19,34.19,34.13,34.14,21600.0,25.4535,25.4535,25.4088,25.4162,21600.0
2011-06-10 11:35:00,34.14,34.19,34.13,34.19,22000.0,25.4162,25.4535,25.4088,25.4535,22000.0
2011-06-10 11:40:00,34.19,34.24,34.18,34.21,20100.0,25.4535,25.4907,25.446,25.4683,20100.0
2011-06-10 11:45:00,34.2,34.2,34.1,34.11,18100.0,25.4609,25.4609,25.3865,25.3939,18100.0
2011-06-10 11:50:00,34.1,34.15,34.09,34.11,24200.0,25.3865,25.4237,25.379,25.3939,24200.0
2011-06-10 11:55:00,34.12,34.15,34.12,34.15,3900.0,25.4013,25.4237,25.4013,25.4237,3900.0
2011-06-10 12:00:00,34.15,34.15,34.1,34.12,11000.0,25.4237,25.4237,25.3865,25.4013,11000.0
2011-06-10 12:05:00,34.12,34.12,34.11,34.12,7000.0,25.4013,25.4013,25.3939,25.4013,7000.0
2011-06-10 12:10:00,34.11,34.12,34.03,34.08,18500.0,25.3939,25.4013,25.3343,25.3716,18500.0
2011-06-10 12:15:00,34.09,34.1,34.07,34.08,8600.0,25.379,25.3865,25.3641,25.3716,8600.0
2011-06-10 12:20:00,34.09,34.12,34.04,34.08,26700.0,25.379,25.4013,25.3418,25.3716,26700.0
2011-06-10 12:25:00,34.08,34.09,34.04,34.07,22900.0,25.3716,25.379,25.3418,25.3641,22900.0
2011-06-10 12:30:00,34.07,34.08,34.05,34.07,16500.0,25.3641,25.3716,25.3492,25.3641,16500.0
2011-06-10 12:35:00,34.07,34.07,34.05,34.07,12900.0,25.3641,25.3641,25.3492,25.3641,12900.0
2011-06-10 12:40:00,34.06,34.11,34.06,34.06,35400.0,25.3567,25.3939,25.3567,25.3567,35400.0
2011-06-10 12:45:00,34.07,34.07,34.02,34.05,28000.0,25.3641,25.3641,25.3269,25.3492,28000.0
2011-06-10 12:50:00,34.05,34.06,34.04,34.04,8400.0,25.3492,25.3567,25.3418,25.3418,8400.0
2011-06-10 12:55:00,34.04,34.06,34.0,34.0,15300.0,25.3418,25.3567,25.312,25.312,15300.0
2011-06-10 13:00:00,34.0,34.01,34.0,34.01,12600.0,25.312,25.3195,25.312,25.3195,12600.0
2011-06-10 13:05:00,34.01,34.01,33.98,34.0,19600.0,25.3195,25.3195,25.2971,25.312,19600.0
2011-06-10 13:10:00,34.0,34.01,33.92,33.95,28400.0,25.312,25.3195,25.2524,25.2748,28400.0
2011-06-10 13:15:00,33.94,34.01,33.93,33.93,11500.0,25.2673,25.3195,25.2599,25.2599,11500.0
2011-06-10 13:20:00,33.94,33.97,33.94,33.96,8300.0,25.2673,25.2897,25.2673,25.2822,8300.0
2011-06-10 13:25:00,33.99,34.02,33.98,34.02,6600.0,25.3046,25.3269,25.2971,25.3269,6600.0
2011-06-10 13:30:00,34.01,34.02,34.01,34.02,6500.0,25.3195,25.3269,25.3195,25.3269,6500.0
2011-06-10 13:35:00,34.01,34.02,34.01,34.01,2300.0,25.3195,25.3269,25.3195,25.3195,2300.0
2011-06-10 13:40:00,34.02,34.03,34.01,34.03,4600.0,25.3269,25.3343,25.3195,25.3343,4600.0
2011-06-10 13:45:00,34.03,34.03,34.01,34.03,16000.0,25.3343,25.3343,25.3195,25.3343,16000.0
2011-06-10 13:50:00,34.03,34.1,34.03,34.1,8800.0,25.3343,25.3865,25.3343,25.3865,8800.0
2011-06-10 13:55:00,34.1,34.11,34.09,34.1,20600.0,25.3865,25.3939,25.379,25.3865,20600.0
2011-06-10 14:00:00,34.11,34.23,34.11,34.22,25800.0,25.3939,25.4832,25.3939,25.4758,25800.0
2011-06-10 14:05:00,34.22,34.29,34.21,34.28,26700.0,25.4758,25.5279,25.4683,25.5205,26700.0
2011-06-10 14:10:00,34.28,34.29,34.23,34.27,16100.0,25.5205,25.5279,25.4832,25.513,16100.0
2011-06-10 14:15:00,34.28,34.34,34.25,34.32,8600.0,25.5205,25.5651,25.4981,25.5502,8600.0
2011-06-10 14:20:00,34.32,34.42,34.32,34.38,22400.0,25.5502,25.6247,25.5502,25.5949,22400.0
2011-06-10 14:25:00,34.39,34.4,34.36,34.37,18900.0,25.6023,25.6098,25.58,25.5875,18900.0
2011-06-10 14:30:00,34.38,34.4,34.29,34.3,18400.0,25.5949,25.6098,25.5279,25.5353,18400.0
2011-06-10 14:35:00,34.3,34.33,34.25,34.33,15800.0,25.5353,25.5577,25.4981,25.5577,15800.0
2011-06-10 14:40:00,34.33,34.36,34.2,34.24,17400.0,25.5577,25.58,25.4609,25.4907,17400.0
2011-06-10 14:45:00,34.24,34.29,34.24,34.27,11200.0,25.4907,25.5279,25.4907,25.513,11200.0
2011-06-10 14:50:00,34.27,34.33,34.24,34.33,16100.0,25.513,25.5577,25.4907,25.5577,16100.0
2011-06-10 14:55:00,34.35,34.36,34.34,34.35,16400.0,25.5726,25.58,25.5651,25.5726,16400.0
2011-06-10 15:00:00,34.34,34.37,34.24,34.25,32200.0,25.5651,25.5875,25.4907,25.4981,32200.0
2011-06-10 15:05:00,34.25,34.25,34.15,34.2,29200.0,25.4981,25.4981,25.4237,25.4609,29200.0
2011-06-10 15:10:00,34.2,34.22,34.15,34.15,36200.0,25.4609,25.4758,25.4237,25.4237,36200.0
2011-06-10 15:15:00,34.16,34.21,34.16,34.17,22100.0,25.4311,25.4683,25.4311,25.4386,22100.0
2011-06-10 15:20:00,34.17,34.18,34.13,34.14,19700.0,25.4386,25.446,25.4088,25.4162,19700.0
2011-06-10 15:25:00,34.13,34.14,34.09,34.11,17300.0,25.4088,25.4162,25.379,25.3939,17300.0
2011-06-10 15:30:00,34.11,34.11,33.98,34.0,35800.0,25.3939,25.3939,25.2971,25.312,35800.0
2011-06-10 15:35:00,34.0,34.0,33.99,34.0,34300.0,25.312,25.312,25.3046,25.312,34300.0
2011-06-10 15:40:00,34.0,34.08,33.97,34.01,172300.0,25.312,25.3716,25.2897,25.3195,172300.0
2011-06-10 15:45:00,34.0,34.07,33.94,33.94,228000.0,25.312,25.3641,25.2673,25.2673,228000.0
2011-06-10 15:50:00,33.95,33.97,33.86,33.95,98100.0,25.2748,25.2897,25.2078,25.2748,98100.0
2011-06-10 15:55:00,33.94,33.95,33.89,33.91,228800.0,25.2673,25.2748,25.2301,25.245,228800.0
2011-06-13 09:30:00,34.15,34.15,33.95,33.95,15800.0,25.4237,25.4237,25.2748,25.2748,15800.0
2011-06-13 09:35:00,33.95,34.04,33.91,33.91,12000.0,25.2748,25.3418,25.245,25.245,12000.0
2011-06-13 09:40:00,33.91,33.91,33.8,33.89,5400.0,25.245,25.245,25.1631,25.2301,5400.0
2011-06-13 09:45:00,33.9,33.92,33.77,33.77,8100.0,25.2376,25.2524,25.1408,25.1408,8100.0
2011-06-13 09:50:00,33.78,33.79,33.77,33.78,7200.0,25.1482,25.1557,25.1408,25.1482,7200.0
2011-06-13 09:55:00,33.78,33.8,33.76,33.8,15100.0,25.1482,25.1631,25.1333,25.1631,15100.0
2011-06-13 10:00:00,33.79,33.83,33.76,33.77,22800.0,25.1557,25.1854,25.1333,25.1408,22800.0
2011-06-13 10:05:00,33.76,33.79,33.68,33.73,33300.0,25.1333,25.1557,25.0738,25.111,33300.0
2011-06-13 10:10:00,33.75,33.83,33.73,33.82,25800.0,25.1259,25.1854,25.111,25.178,25800.0
2011-06-13 10:15:00,33.81,33.81,33.76,33.77,16300.0,25.1706,25.1706,25.1333,25.1408,16300.0
2011-06-13 10:20:00,33.79,33.92,33.79,33.88,7400.0,25.1557,25.2524,25.1557,25.2227,7400.0
2011-06-13 10:25:00,33.89,33.95,33.89,33.91,7000.0,25.2301,25.2748,25.2301,25.245,7000.0
2011-06-13 10:30:00,33.92,33.94,33.85,33.85,7900.0,25.2524,25.2673,25.2003,25.2003,7900.0
2011-06-13 10:35:00,33.83,33.88,33.82,33.88,4700.0,25.1854,25.2227,25.178,25.2227,4700.0
2011-06-13 10:40:00,33.9,33.9,33.89,33.9,3500.0,25.2376,25.2376,25.2301,25.2376,3500.0
2011-06-13 10:45:00,33.9,33.9,33.84,33.85,7200.0,25.2376,25.2376,25.1929,25.2003,7200.0
2011-06-13 10:50:00,33.85,33.9,33.84,33.89,3500.0,25.2003,25.2376,25.1929,25.2301,3500.0
2011-06-13 10:55:00,33.9,33.9,33.86,33.86,4200.0,25.2376,25.2376,25.2078,25.2078,4200.0
2011-06-13 11:00:00,33.87,33.92,33.86,33.86,7100.0,25.2152,25.2524,25.2078,25.2078,7100.0
2011-06-13 11:05:00,33.85,33.85,33.83,33.84,3000.0,25.2003,25.2003,25.1854,25.1929,3000.0
2011-06-13 11:10:00,33.83,33.86,33.83,33.85,6400.0,25.1854,25.2078,25.1854,25.2003,6400.0
2011-06-13 11:15:00,33.86,33.9,33.86,33.87,8500.0,25.2078,25.2376,25.2078,25.2152,8500.0
2011-06-13 11:20:00,33.88,33.88,33.85,33.85,4200.0,25.2227,25.2227,25.2003,25.2003,4200.0
2011-06-13 11:25:00,33.86,33.86,33.84,33.86,2800.0,25.2078,25.2078,25.1929,25.2078,2800.0
2011-06-13 11:30:00,33.86,33.89,33.86,33.87,7600.0,25.2078,25.2301,25.2078,25.2152,7600.0
2011-06-13 11:35:00,33.87,33.92,33.87,33.88,11200.0,25.2152,25.2524,25.2152,25.2227,11200.0
2011-06-13 11:40:00,33.88,33.88,33.74,33.75,19400.0,25.2227,25.2227,25.1184,25.1259,19400.0
2011-06-13 11:45:00,33.73,33.73,33.61,33.64,13100.0,25.111,25.111,25.0217,25.044,13100.0
2011-06-13 11:50:00,33.64,33.77,33.64,33.77,3400.0,25.044,25.1408,25.044,25.1408,3400.0
2011-06-13 11:55:00,33.78,33.85,33.74,33.76,6400.0,25.1482,25.2003,25.1184,25.1333,6400.0
2011-06-13 12:00:00,33.79,33.84,33.79,33.83,2300.0,25.1557,25.1929,25.1557,25.1854,2300.0
2011-06-13 12:05:00,33.85,33.93,33.85,33.88,6600.0,25.2003,25.2599,25.2003,25.2227,6600.0
2011-06-13 12:10:00,33.88,33.88,33.8,33.81,11500.0,25.2227,25.2227,25.1631,25.1706,11500.0
2011-06-13 12:15:00,33.8,33.81,33.63,33.66,21200.0,25.1631,25.1706,25.0366,25.0589,21200.0
2011-06-13 12:20:00,33.66,33.74,33.66,33.71,8100.0,25.0589,25.1184,25.0589,25.0961,8100.0
2011-06-13 12:25:00,33.68,33.73,33.61,33.62,11900.0,25.0738,25.111,25.0217,25.0291,11900.0
2011-06-13 12:30:00,33.64,33.67,33.55,33.57,19100.0,25.044,25.0663,24.977,24.9919,19100.0
2011-06-13 12:35:00,33.57,33.58,33.52,33.54,36500.0,24.9919,24.9993,24.9547,24.9695,36500.0
2011-06-13 12:40:00,33.54,33.55,33.49,33.51,90200.0,24.9695,24.977,24.9323,24.9472,90200.0
2011-06-13 12:45:00,33.51,33.52,33.48,33.5,17200.0,24.9472,24.9547,24.9249,24.9398,17200.0
2011-06-13 12:50:00,33.5,33.5,33.47,33.5,4900.0,24.9398,24.9398,24.9174,24.9398,4900.0
2011-06-13 12:55:00,33.5,33.52,33.49,33.5,9800.0,24.9398,24.9547,24.9323,24.9398,9800.0
2011-06-13 13:00:00,33.5,33.51,33.5,33.5,7700.0,24.9398,24.9472,24.9398,24.9398,7700.0
2011-06-13 13:05:00,33.49,33.5,33.44,33.5,91800.0,24.9323,24.9398,24.8951,24.9398,91800.0
2011-06-13 13:10:00,33.5,33.5,33.47,33.47,81600.0,24.9398,24.9398,24.9174,24.9174,81600.0
2011-06-13 13:15:00,33.48,33.57,33.47,33.48,60100.0,24.9249,24.9919,24.9174,24.9249,60100.0
2011-06-13 13:20:00,33.48,33.5,33.48,33.5,60900.0,24.9249,24.9398,24.9249,24.9398,60900.0
2011-06-13 13:25:00,33.5,33.5,33.49,33.5,3800.0,24.9398,24.9398,24.9323,24.9398,3800.0
2011-06-13 13:30:00,33.49,33.5,33.26,33.28,45700.0,24.9323,24.9398,24.7611,24.776,45700.0
2011-06-13 13:35:00,33.27,33.35,33.25,33.34,7700.0,24.7685,24.8281,24.7537,24.8207,7700.0
2011-06-13 13:40:00,33.36,33.39,33.34,33.34,10400.0,24.8355,24.8579,24.8207,24.8207,10400.0
2011-06-13 13:45:00,33.36,33.39,33.35,33.39,2900.0,24.8355,24.8579,24.8281,24.8579,2900.0
2011-06-13 13:50:00,33.4,33.5,33.4,33.48,14300.0,24.8653,24.9398,24.8653,24.9249,14300.0
2011-06-13 13:55:00,33.48,33.5,33.48,33.5,65600.0,24.9249,24.9398,24.9249,24.9398,65600.0
2011-06-13 14:00:00,33.5,33.5,33.48,33.5,18700.0,24.9398,24.9398,24.9249,24.9398,18700.0
2011-06-13 14:05:00,33.5,33.51,33.45,33.47,21200.0,24.9398,24.9472,24.9025,24.9174,21200.0
2011-06-13 14:10:00,33.47,33.49,33.47,33.48,130900.0,24.9174,24.9323,24.9174,24.9249,130900.0
2011-06-13 14:15:00,33.48,33.66,33.47,33.61,36400.0,24.9249,25.0589,24.9174,25.0217,36400.0
2011-06-13 14:20:00,33.63,33.69,33.63,33.64,21500.0,25.0366,25.0812,25.0366,25.044,21500.0
2011-06-13 14:25:00,33.66,33.7,33.65,33.65,10000.0,25.0589,25.0887,25.0514,25.0514,10000.0
2011-06-13 14:30:00,33.65,33.69,33.63,33.63,64100.0,25.0514,25.0812,25.0366,25.0366,64100.0
2011-06-13 14:35:00,33.64,33.69,33.63,33.63,13100.0,25.044,25.0812,25.0366,25.0366,13100.0
2011-06-13 14:40:00,33.63,33.64,33.59,33.61,6300.0,25.0366,25.044,25.0068,25.0217,6300.0
2011-06-13 14:45:00,33.62,33.63,33.53,33.59,14100.0,25.0291,25.0366,24.9621,25.0068,14100.0
2011-06-13 14:50:00,33.6,33.63,33.56,33.62,6600.0,25.0142,25.0366,24.9844,25.0291,6600.0
2011-06-13 14:55:00,33.64,33.64,33.56,33.56,9000.0,25.044,25.044,24.9844,24.9844,9000.0
2011-06-13 15:00:00,33.56,33.6,33.56,33.59,7800.0,24.9844,25.0142,24.9844,25.0068,7800.0
2011-06-13 15:05:00,33.59,33.6,33.58,33.58,7500.0,25.0068,25.0142,24.9993,24.9993,7500.0
2011-06-13 15:10:00,33.58,33.6,33.57,33.59,37400.0,24.9993,25.0142,24.9919,25.0068,37400.0
2011-06-13 15:15:00,33.58,33.6,33.55,33.56,15600.0,24.9993,25.0142,24.977,24.9844,15600.0
2011-06-13 15:20:00,33.56,33.58,33.56,33.57,13400.0,24.9844,24.9993,24.9844,24.9919,13400.0
2011-06-13 15:25:00,33.57,33.6,33.57,33.59,15200.0,24.9919,25.0142,24.9919,25.0068,15200.0
2011-06-13 15:30:00,33.59,33.6,33.58,33.6,15000.0,25.0068,25.0142,24.9993,25.0142,15000.0
2011-06-13 15:35:00,33.6,33.62,33.57,33.57,24100.0,25.0142,25.0291,24.9919,24.9919,24100.0
2011-06-13 15:40:00,33.57,33.58,33.55,33.58,28700.0,24.9919,24.9993,24.977,24.9993,28700.0
2011-06-13 15:45:00,33.58,33.6,33.55,33.6,34200.0,24.9993,25.0142,24.977,25.0142,34200.0
2011-06-13 15:50:00,33.59,33.66,33.59,33.65,27500.0,25.0068,25.0589,25.0068,25.0514,27500.0
2011-06-13 15:55:00,33.64,33.71,33.63,33.64,86700.0,25.044,25.0961,25.0366,25.044,86700.0
2011-06-14 09:30:00,33.8,34.07,33.71,33.75,15400.0,25.1631,25.3641,25.0961,25.1259,15400.0
2011-06-14 09:35:00,33.76,33.84,33.76,33.77,4100.0,25.1333,25.1929,25.1333,25.1408,4100.0
2011-06-14 09:40:00,33.77,33.78,33.76,33.76,4000.0,25.1408,25.1482,25.1333,25.1333,4000.0
2011-06-14 09:45:00,33.77,33.77,33.64,33.64,8000.0,25.1408,25.1408,25.044,25.044,8000.0
2011-06-14 09:50:00,33.64,33.67,33.64,33.65,15700.0,25.044,25.0663,25.044,25.0514,15700.0
2011-06-14 09:55:00,33.65,33.66,33.59,33.59,14200.0,25.0514,25.0589,25.0068,25.0068,14200.0
2011-06-14 10:00:00,33.55,33.63,33.55,33.57,8000.0,24.977,25.0366,24.977,24.9919,8000.0
2011-06-14 10:05:00,33.59,33.6,33.58,33.59,22500.0,25.0068,25.0142,24.9993,25.0068,22500.0
2011-06-14 10:10:00,33.59,33.71,33.59,33.63,42600.0,25.0068,25.0961,25.0068,25.0366,42600.0
2011-06-14 10:15:00,33.63,33.67,33.6,33.66,24100.0,25.0366,25.0663,25.0142,25.0589,24100.0
2011-06-14 10:20:00,33.67,33.68,33.66,33.68,11800.0,25.0663,25.0738,25.0589,25.0738,11800.0
2011-06-14 10:25:00,33.68,33.74,33.64,33.73,78400.0,25.0738,25.1184,25.044,25.111,78400.0
2011-06-14 10:30:00,33.74,33.75,33.7,33.7,20100.0,25.1184,25.1259,25.0887,25.0887,20100.0
2011-06-14 10:35:00,33.7,33.77,33.7,33.77,13600.0,25.0887,25.1408,25.0887,25.1408,13600.0
2011-06-14 10:40:00,33.77,33.8,33.65,33.66,26700.0,25.1408,25.1631,25.0514,25.0589,26700.0
2011-06-14 10:45:00,33.66,33.69,33.64,33.69,26100.0,25.0589,25.0812,25.044,25.0812,26100.0
2011-06-14 10:50:00,33.69,33.77,33.68,33.75,19000.0,25.0812,25.1408,25.0738,25.1259,19000.0
2011-06-14 10:55:00,33.76,33.8,33.7,33.71,25300.0,25.1333,25.1631,25.0887,25.0961,25300.0
2011-06-14 11:00:00,33.7,33.72,33.66,33.72,16000.0,25.0887,25.1036,25.0589,25.1036,16000.0
2011-06-14 11:05:00,33.72,33.75,33.68,33.7,11800.0,25.1036,25.1259,25.0738,25.0887,11800.0
2011-06-14 11:10:00,33.69,33.69,33.64,33.65,9600.0,25.0812,25.0812,25.044,25.0514,9600.0
2011-06-14 11:15:00,33.64,33.65,33.6,33.64,12100.0,25.044,25.0514,25.0142,25.044,12100.0
2011-06-14 11:20:00,33.65,33.67,33.64,33.67,5600.0,25.0514,25.0663,25.044,25.0663,5600.0
2011-06-14 11:25:00,33.66,33.67,33.57,33.65,45200.0,25.0589,25.0663,24.9919,25.0514,45200.0
2011-06-14 11:30:00,33.65,33.67,33.65,33.66,67800.0,25.0514,25.0663,25.0514,25.0589,67800.0
2011-06-14 11:35:00,33.66,33.67,33.66,33.66,26800.0,25.0589,25.0663,25.0589,25.0589,26800.0
2011-06-14 11:40:00,33.66,33.67,33.66,33.66,4000.0,25.0589,25.0663,25.0589,25.0589,4000.0
2011-06-14 11:45:00,33.66,33.67,33.64,33.65,41700.0,25.0589,25.0663,25.044,25.0514,41700.0
2011-06-14 11:50:00,33.66,33.66,33.65,33.66,3400.0,25.0589,25.0589,25.0514,25.0589,3400.0
2011-06-14 11:55:00,33.65,33.66,33.65,33.65,19300.0,25.0514,25.0589,25.0514,25.0514,19300.0
2011-06-14 12:00:00,33.64,33.66,33.64,33.65,16400.0,25.044,25.0589,25.044,25.0514,16400.0
2011-06-14 12:05:00,33.65,33.65,33.64,33.64,23800.0,25.0514,25.0514,25.044,25.044,23800.0
2011-06-14 12:10:00,33.64,33.65,33.59,33.59,37600.0,25.044,25.0514,25.0068,25.0068,37600.0
2011-06-14 12:15:00,33.58,33.64,33.58,33.63,59300.0,24.9993,25.044,24.9993,25.0366,59300.0
2011-06-14 12:20:00,33.63,33.66,33.61,33.64,41200.0,25.0366,25.0589,25.0217,25.044,41200.0
2011-06-14 12:25:00,33.63,33.64,33.63,33.64,9800.0,25.0366,25.044,25.0366,25.044,9800.0
2011-06-14 12:30:00,33.64,33.64,33.56,33.57,18000.0,25.044,25.044,24.9844,24.9919,18000.0
2011-06-14 12:35:00,33.56,33.56,33.42,33.45,52400.0,24.9844,24.9844,24.8802,24.9025,52400.0
2011-06-14 12:40:00,33.44,33.51,33.26,33.5,37800.0,24.8951,24.9472,24.7611,24.9398,37800.0
2011-06-14 12:45:00,33.5,33.56,33.45,33.53,20200.0,24.9398,24.9844,24.9025,24.9621,20200.0
2011-06-14 12:50:00,33.51,33.55,33.49,33.54,13900.0,24.9472,24.977,24.9323,24.9695,13900.0
2011-06-14 12:55:00,33.53,33.62,33.53,33.61,7000.0,24.9621,25.0291,24.9621,25.0217,7000.0
2011-06-14 13:00:00,33.6,33.61,33.53,33.53,14400.0,25.0142,25.0217,24.9621,24.9621,14400.0
2011-06-14 13:05:00,33.54,33.59,33.54,33.54,13500.0,24.9695,25.0068,24.9695,24.9695,13500.0
2011-06-14 13:10:00,33.55,33.55,33.5,33.51,14300.0,24.977,24.977,24.9398,24.9472,14300.0
2011-06-14 13:15:00,33.5,33.63,33.5,33.6,18100.0,24.9398,25.0366,24.9398,25.0142,18100.0
2011-06-14 13:20:00,33.61,33.66,33.61,33.66,12500.0,25.0217,25.0589,25.0217,25.0589,12500.0
2011-06-14 13:25:00,33.66,33.66,33.6,33.66,10200.0,25.0589,25.0589,25.0142,25.0589,10200.0
2011-06-14 13:30:00,33.66,33.66,33.63,33.66,88100.0,25.0589,25.0589,25.0366,25.0589,88100.0
2011-06-14 13:35:00,33.66,33.66,33.59,33.59,10800.0,25.0589,25.0589,25.0068,25.0068,10800.0
2011-06-14 13:40:00,33.6,33.62,33.6,33.61,5400.0,25.0142,25.0291,25.0142,25.0217,5400.0
2011-06-14 13:45:00,33.61,33.65,33.61,33.65,8000.0,25.0217,25.0514,25.0217,25.0514,8000.0
2011-06-14 13:50:00,33.66,33.77,33.65,33.77,21200.0,25.0589,25.1408,25.0514,25.1408,21200.0
2011-06-14 13:55:00,33.78,33.79,33.75,33.75,9600.0,25.1482,25.1557,25.1259,25.1259,9600.0
2011-06-14 14:00:00,33.75,33.79,33.75,33.78,15300.0,25.1259,25.1557,25.1259,25.1482,15300.0
2011-06-14 14:05:00,33.77,33.79,33.72,33.74,81700.0,25.1408,25.1557,25.1036,25.1184,81700.0
2011-06-14 14:10:00,33.73,33.74,33.61,33.61,12300.0,25.111,25.1184,25.0217,25.0217,12300.0
2011-06-14 14:15:00,33.62,33.68,33.61,33.67,13200.0,25.0291,25.0738,25.0217,25.0663,13200.0
2011-06-14 14:20:00,33.67,33.69,33.64,33.64,11900.0,25.0663,25.0812,25.044,25.044,11900.0
2011-06-14 14:25:00,33.64,33.66,33.61,33.62,11200.0,25.044,25.0589,25.0217,25.0291,11200.0
2011-06-14 14:30:00,33.62,33.62,33.51,33.61,28400.0,25.0291,25.0291,24.9472,25.0217,28400.0
2011-06-14 14:35:00,33.61,33.62,33.56,33.62,9100.0,25.0217,25.0291,24.9844,25.0291,9100.0
2011-06-14 14:40:00,33.62,33.62,33.6,33.61,7600.0,25.0291,25.0291,25.0142,25.0217,7600.0
2011-06-14 14:45:00,33.63,33.63,33.56,33.61,29800.0,25.0366,25.0366,24.9844,25.0217,29800.0
2011-06-14 14:50:00,33.6,33.61,33.58,33.6,10200.0,25.0142,25.0217,24.9993,25.0142,10200.0
2011-06-14 14:55:00,33.6,33.6,33.6,33.6,7600.0,25.0142,25.0142,25.0142,25.0142,7600.0
2011-06-14 15:00:00,33.59,33.6,33.58,33.6,25900.0,25.0068,25.0142,24.9993,25.0142,25900.0
2011-06-14 15:05:00,33.6,33.6,33.57,33.58,11500.0,25.0142,25.0142,24.9919,24.9993,11500.0
2011-06-14 15:10:00,33.59,33.61,33.58,33.59,29300.0,25.0068,25.0217,24.9993,25.0068,29300.0
2011-06-14 15:15:00,33.59,33.6,33.59,33.59,20000.0,25.0068,25.0142,25.0068,25.0068,20000.0
2011-06-14 15:20:00,33.6,33.6,33.55,33.55,22700.0,25.0142,25.0142,24.977,24.977,22700.0
2011-06-14 15:25:00,33.55,33.59,33.54,33.59,44100.0,24.977,25.0068,24.9695,25.0068,44100.0
2011-06-14 15:30:00,33.59,33.6,33.58,33.6,12700.0,25.0068,25.0142,24.9993,25.0142,12700.0
2011-06-14 15:35:00,33.59,33.61,33.59,33.6,19300.0,25.0068,25.0217,25.0068,25.0142,19300.0
2011-06-14 15:40:00,33.6,33.61,33.58,33.6,55100.0,25.0142,25.0217,24.9993,25.0142,55100.0
2011-06-14 15:45:00,33.6,33.6,33.55,33.56,24600.0,25.0142,25.0142,24.977,24.9844,24600.0
2011-06-14 15:50:00,33.57,33.57,33.52,33.53,49900.0,24.9919,24.9919,24.9547,24.9621,49900.0
2011-06-14 15:55:00,33.54,33.57,33.53,33.56,45100.0,24.9695,24.9919,24.9621,24.9844,45100.0
2011-06-15 09:30:00,33.25,33.36,33.14,33.2,10100.0,24.7537,24.8355,24.6718,24.7164,10100.0
2011-06-15 09:35:00,33.29,33.41,33.27,33.36,8100.0,24.7834,24.8728,24.7685,24.8355,8100.0
2011-06-15 09:40:00,33.35,33.49,33.35,33.48,21400.0,24.8281,24.9323,24.8281,24.9249,21400.0
2011-06-15 09:45:00,33.49,33.52,33.48,33.51,13900.0,24.9323,24.9547,24.9249,24.9472,13900.0
2011-06-15 09:50:00,33.52,33.52,33.47,33.48,10000.0,24.9547,24.9547,24.9174,24.9249,10000.0
2011-06-15 09:55:00,33.48,33.49,33.35,33.36,15700.0,24.9249,24.9323,24.8281,24.8355,15700.0
2011-06-15 10:00:00,33.35,33.36,33.29,33.36,12600.0,24.8281,24.8355,24.7834,24.8355,12600.0
2011-06-15 10:05:00,33.36,33.36,33.3,33.3,15100.0,24.8355,24.8355,24.7909,24.7909,15100.0
2011-06-15 10:10:00,33.3,33.31,33.25,33.27,8100.0,24.7909,24.7983,24.7537,24.7685,8100.0
2011-06-15 10:15:00,33.28,33.28,33.17,33.2,13500.0,24.776,24.776,24.6941,24.7164,13500.0
2011-06-15 10:20:00,33.2,33.2,33.08,33.11,35300.0,24.7164,24.7164,24.6271,24.6494,35300.0
2011-06-15 10:25:00,33.13,33.15,33.1,33.15,24600.0,24.6643,24.6792,24.642,24.6792,24600.0
2011-06-15 10:30:00,33.16,33.19,33.15,33.15,37800.0,24.6867,24.709,24.6792,24.6792,37800.0
2011-06-15 10:35:00,33.15,33.15,33.14,33.14,24800.0,24.6792,24.6792,24.6718,24.6718,24800.0
2011-06-15 10:40:00,33.15,33.17,33.12,33.17,20300.0,24.6792,24.6941,24.6569,24.6941,20300.0
2011-06-15 10:45:00,33.17,33.2,33.17,33.2,39900.0,24.6941,24.7164,24.6941,24.7164,39900.0
2011-06-15 10:50:00,33.2,33.2,33.16,33.18,158400.0,24.7164,24.7164,24.6867,24.7015,158400.0
2011-06-15 10:55:00,33.18,33.34,33.18,33.28,162500.0,24.7015,24.8207,24.7015,24.776,162500.0
2011-06-15 11:00:00,33.28,33.32,33.28,33.3,9600.0,24.776,24.8058,24.776,24.7909,9600.0
2011-06-15 11:05:00,33.3,33.31,33.21,33.25,24500.0,24.7909,24.7983,24.7239,24.7537,24500.0
2011-06-15 11:10:00,33.24,33.25,33.13,33.15,18000.0,24.7462,24.7537,24.6643,24.6792,18000.0
2011-06-15 11:15:00,33.13,33.18,33.13,33.18,7700.0,24.6643,24.7015,24.6643,24.7015,7700.0
2011-06-15 11:20:00,33.19,33.2,33.19,33.19,2800.0,24.709,24.7164,24.709,24.709,2800.0
2011-06-15 11:25:00,33.19,33.19,33.02,33.06,23200.0,24.709,24.709,24.5824,24.6122,23200.0
2011-06-15 11:30:00,33.06,33.07,33.0,33.03,43500.0,24.6122,24.6196,24.5675,24.5899,43500.0
2011-06-15 11:35:00,33.01,33.03,32.94,32.95,26000.0,24.575,24.5899,24.5229,24.5303,26000.0
2011-06-15 11:40:00,32.97,33.03,32.94,33.03,20100.0,24.5452,24.5899,24.5229,24.5899,20100.0
2011-06-15 11:45:00,33.03,33.09,33.01,33.08,26400.0,24.5899,24.6345,24.575,24.6271,26400.0
2011-06-15 11:50:00,33.08,33.18,33.07,33.13,24900.0,24.6271,24.7015,24.6196,24.6643,24900.0
2011-06-15 11:55:00,33.11,33.14,33.06,33.14,10200.0,24.6494,24.6718,24.6122,24.6718,10200.0
2011-06-15 12:00:00,33.14,33.15,33.1,33.12,141800.0,24.6718,24.6792,24.642,24.6569,141800.0
2011-06-15 12:05:00,33.12,33.13,33.07,33.08,16600.0,24.6569,24.6643,24.6196,24.6271,16600.0
2011-06-15 12:10:00,33.08,33.09,33.04,33.05,11900.0,24.6271,24.6345,24.5973,24.6048,11900.0
2011-06-15 12:15:00,33.04,33.04,32.95,32.97,22300.0,24.5973,24.5973,24.5303,24.5452,22300.0
2011-06-15 12:20:00,32.97,32.98,32.85,32.85,22600.0,24.5452,24.5526,24.4559,24.4559,22600.0
2011-06-15 12:25:00,32.86,32.86,32.62,32.65,65700.0,24.4633,24.4633,24.2846,24.307,65700.0
2011-06-15 12:30:00,32.65,32.77,32.65,32.77,27800.0,24.307,24.3963,24.307,24.3963,27800.0
2011-06-15 12:35:00,32.78,32.87,32.71,32.81,66400.0,24.4038,24.4708,24.3516,24.4261,66400.0
2011-06-15 12:40:00,32.81,32.93,32.81,32.91,16400.0,24.4261,24.5154,24.4261,24.5005,16400.0
2011-06-15 12:45:00,32.91,32.91,32.82,32.85,29800.0,24.5005,24.5005,24.4335,24.4559,29800.0
2011-06-15 12:50:00,32.85,32.9,32.83,32.89,19100.0,24.4559,24.4931,24.441,24.4856,19100.0
2011-06-15 12:55:00,32.9,32.9,32.78,32.78,23700.0,24.4931,24.4931,24.4038,24.4038,23700.0
2011-06-15 13:00:00,32.79,32.8,32.73,32.8,10400.0,24.4112,24.4186,24.3665,24.4186,10400.0
2011-06-15 13:05:00,32.82,32.91,32.82,32.91,7800.0,24.4335,24.5005,24.4335,24.5005,7800.0
2011-06-15 13:10:00,32.91,33.0,32.9,32.98,17600.0,24.5005,24.5675,24.4931,24.5526,17600.0
2011-06-15 13:15:00,32.98,33.01,32.97,32.98,19000.0,24.5526,24.575,24.5452,24.5526,19000.0
2011-06-15 13:20:00,32.96,32.97,32.8,32.83,18600.0,24.5378,24.5452,24.4186,24.441,18600.0
2011-06-15 13:25:00,32.82,32.82,32.77,32.81,15900.0,24.4335,24.4335,24.3963,24.4261,15900.0
2011-06-15 13:30:00,32.82,32.82,32.77,32.8,9900.0,24.4335,24.4335,24.3963,24.4186,9900.0
2011-06-15 13:35:00,32.8,32.83,32.79,32.83,9900.0,24.4186,24.441,24.4112,24.441,9900.0
2011-06-15 13:40:00,32.84,32.9,32.84,32.9,9200.0,24.4484,24.4931,24.4484,24.4931,9200.0
2011-06-15 13:45:00,32.89,32.9,32.84,32.85,8400.0,24.4856,24.4931,24.4484,24.4559,8400.0
2011-06-15 13:50:00,32.85,32.85,32.8,32.82,5500.0,24.4559,24.4559,24.4186,24.4335,5500.0
2011-06-15 13:55:00,32.84,32.87,32.84,32.85,7800.0,24.4484,24.4708,24.4484,24.4559,7800.0
2011-06-15 14:00:00,32.86,32.92,32.86,32.9,25600.0,24.4633,24.508,24.4633,24.4931,25600.0
2011-06-15 14:05:00,32.9,32.93,32.89,32.91,24400.0,24.4931,24.5154,24.4856,24.5005,24400.0
2011-06-15 14:10:00,32.9,32.94,32.9,32.94,6200.0,24.4931,24.5229,24.4931,24.5229,6200.0
2011-06-15 14:15:00,32.94,32.95,32.93,32.94,12900.0,24.5229,24.5303,24.5154,24.5229,12900.0
2011-06-15 14:20:00,32.94,32.95,32.88,32.89,18200.0,24.5229,24.5303,24.4782,24.4856,18200.0
2011-06-15 14:25:00,32.87,32.88,32.76,32.78,22800.0,24.4708,24.4782,24.3889,24.4038,22800.0
2011-06-15 14:30:00,32.78,32.99,32.77,32.91,49600.0,24.4038,24.5601,24.3963,24.5005,49600.0
2011-06-15 14:35:00,32.91,33.0,32.9,32.98,21700.0,24.5005,24.5675,24.4931,24.5526,21700.0
2011-06-15 14:40:00,32.97,33.01,32.94,33.0,19000.0,24.5452,24.575,24.5229,24.5675,19000.0
2011-06-15 14:45:00,33.0,33.0,32.89,32.91,57200.0,24.5675,24.5675,24.4856,24.5005,57200.0
2011-06-15 14:50:00,32.92,32.92,32.84,32.84,12200.0,24.508,24.508,24.4484,24.4484,12200.0
2011-06-15 14:55:00,32.84,32.96,32.84,32.93,20400.0,24.4484,24.5378,24.4484,24.5154,20400.0
2011-06-15 15:00:00,32.93,32.94,32.89,32.91,24100.0,24.5154,24.5229,24.4856,24.5005,24100.0
2011-06-15 15:05:00,32.91,32.92,32.82,32.85,24400.0,24.5005,24.508,24.4335,24.4559,24400.0
2011-06-15 15:10:00,32.84,32.91,32.84,32.9,30900.0,24.4484,24.5005,24.4484,24.4931,30900.0
2011-06-15 15:15:00,32.9,32.96,32.89,32.95,38700.0,24.4931,24.5378,24.4856,24.5303,38700.0
2011-06-15 15:20:00,32.95,33.0,32.93,32.97,37900.0,24.5303,24.5675,24.5154,24.5452,37900.0
2011-06-15 15:25:00,32.96,33.0,32.95,33.0,45300.0,24.5378,24.5675,24.5303,24.5675,45300.0
2011-06-15 15:30:00,33.0,33.07,32.99,33.01,25600.0,24.5675,24.6196,24.5601,24.575,25600.0
2011-06-15 15:35:00,33.0,33.01,32.97,32.98,53200.0,24.5675,24.575,24.5452,24.5526,53200.0
2011-06-15 15:40:00,32.98,33.18,32.97,33.18,55900.0,24.5526,24.7015,24.5452,24.7015,55900.0
2011-06-15 15:45:00,33.17,33.24,33.17,33.23,79200.0,24.6941,24.7462,24.6941,24.7388,79200.0
2011-06-15 15:50:00,33.22,33.23,33.15,33.22,70500.0,24.7313,24.7388,24.6792,24.7313,70500.0
2011-06-15 15:55:00,33.21,33.29,33.12,33.17,229800.0,24.7239,24.7834,24.6569,24.6941,229800.0
2011-06-16 09:30:00,34.05,34.78,34.05,34.7,277700.0,25.3492,25.8927,25.3492,25.8331,277700.0
2011-06-16 09:35:00,34.73,34.8,34.23,34.23,250100.0,25.8555,25.9076,25.4832,25.4832,250100.0
2011-06-16 09:40:00,34.24,34.39,34.24,34.37,134100.0,25.4907,25.6023,25.4907,25.5875,134100.0
2011-06-16 09:45:00,34.37,34.37,34.29,34.29,14600.0,25.5875,25.5875,25.5279,25.5279,14600.0
2011-06-16 09:50:00,34.31,34.58,34.26,34.56,186400.0,25.5428,25.7438,25.5056,25.7289,186400.0
2011-06-16 09:55:00,34.59,34.68,34.26,34.28,55800.0,25.7512,25.8182,25.5056,25.5205,55800.0
2011-06-16 10:00:00,34.27,34.27,34.15,34.2,49800.0,25.513,25.513,25.4237,25.4609,49800.0
2011-06-16 10:05:00,34.2,34.2,34.16,34.16,22100.0,25.4609,25.4609,25.4311,25.4311,22100.0
2011-06-16 10:10:00,34.15,34.17,34.1,34.15,90600.0,25.4237,25.4386,25.3865,25.4237,90600.0
2011-06-16 10:15:00,34.13,34.13,34.0,34.0,14600.0,25.4088,25.4088,25.312,25.312,14600.0
2011-06-16 10:20:00,34.0,34.05,33.98,34.05,150400.0,25.312,25.3492,25.2971,25.3492,150400.0
2011-06-16 10:25:00,34.04,34.05,34.0,34.02,40100.0,25.3418,25.3492,25.312,25.3269,40100.0
2011-06-16 10:30:00,34.01,34.1,34.01,34.07,14600.0,25.3195,25.3865,25.3195,25.3641,14600.0
2011-06-16 10:35:00,34.09,34.13,34.04,34.07,16700.0,25.379,25.4088,25.3418,25.3641,16700.0
2011-06-16 10:40:00,34.07,34.09,34.05,34.05,14500.0,25.3641,25.379,25.3492,25.3492,14500.0
2011-06-16 10:45:00,34.07,34.09,34.03,34.06,19200.0,25.3641,25.379,25.3343,25.3567,19200.0
2011-06-16 10:50:00,34.06,34.08,34.0,34.06,12900.0,25.3567,25.3716,25.312,25.3567,12900.0
2011-06-16 10:55:00,34.06,34.07,34.02,34.04,14700.0,25.3567,25.3641,25.3269,25.3418,14700.0
2011-06-16 11:00:00,34.04,34.04,34.0,34.01,33100.0,25.3418,25.3418,25.312,25.3195,33100.0
2011-06-16 11:05:00,34.01,34.04,34.0,34.04,17200.0,25.3195,25.3418,25.312,25.3418,17200.0
2011-06-16 11:10:00,34.03,34.04,34.02,34.04,12900.0,25.3343,25.3418,25.3269,25.3418,12900.0
2011-06-16 11:15:00,34.04,34.04,34.03,34.03,10500.0,25.3418,25.3418,25.3343,25.3343,10500.0
2011-06-16 11:20:00,34.04,34.16,34.04,34.07,25600.0,25.3418,25.4311,25.3418,25.3641,25600.0
2011-06-16 11:25:00,34.05,34.13,34.04,34.08,31800.0,25.3492,25.4088,25.3418,25.3716,31800.0
2011-06-16 11:30:00,34.08,34.12,34.07,34.08,16100.0,25.3716,25.4013,25.3641,25.3716,16100.0
2011-06-16 11:35:00,34.08,34.08,34.03,34.06,9600.0,25.3716,25.3716,25.3343,25.3567,9600.0
2011-06-16 11:40:00,34.06,34.2,34.06,34.2,20900.0,25.3567,25.4609,25.3567,25.4609,20900.0
2011-06-16 11:45:00,34.2,34.2,34.16,34.17,12000.0,25.4609,25.4609,25.4311,25.4386,12000.0
2011-06-16 11:50:00,34.17,34.21,34.17,34.2,20800.0,25.4386,25.4683,25.4386,25.4609,20800.0
2011-06-16 11:55:00,34.2,34.2,34.13,34.18,21700.0,25.4609,25.4609,25.4088,25.446,21700.0
2011-06-16 12:00:00,34.18,34.19,34.13,34.17,14500.0,25.446,25.4535,25.4088,25.4386,14500.0
2011-06-16 12:05:00,34.18,34.2,34.17,34.19,7100.0,25.446,25.4609,25.4386,25.4535,7100.0
2011-06-16 12:10:00,34.2,34.2,34.18,34.2,23600.0,25.4609,25.4609,25.446,25.4609,23600.0
2011-06-16 12:15:00,34.19,34.2,34.14,34.15,9300.0,25.4535,25.4609,25.4162,25.4237,9300.0
2011-06-16 12:20:00,34.15,34.15,34.04,34.05,15100.0,25.4237,25.4237,25.3418,25.3492,15100.0
2011-06-16 12:25:00,34.05,34.08,34.03,34.07,14200.0,25.3492,25.3716,25.3343,25.3641,14200.0
2011-06-16 12:30:00,34.06,34.1,34.06,34.1,17400.0,25.3567,25.3865,25.3567,25.3865,17400.0
2011-06-16 12:35:00,34.1,34.1,34.01,34.02,19100.0,25.3865,25.3865,25.3195,25.3269,19100.0
2011-06-16 12:40:00,34.02,34.05,34.01,34.04,17500.0,25.3269,25.3492,25.3195,25.3418,17500.0
2011-06-16 12:45:00,34.04,34.04,34.01,34.03,8300.0,25.3418,25.3418,25.3195,25.3343,8300.0
2011-06-16 12:50:00,34.02,34.06,34.01,34.06,10900.0,25.3269,25.3567,25.3195,25.3567,10900.0
2011-06-16 12:55:00,34.05,34.06,34.02,34.02,11500.0,25.3492,25.3567,25.3269,25.3269,11500.0
2011-06-16 13:00:00,34.02,34.03,34.01,34.02,9400.0,25.3269,25.3343,25.3195,25.3269,9400.0
2011-06-16 13:05:00,34.02,34.06,34.01,34.06,22800.0,25.3269,25.3567,25.3195,25.3567,22800.0
2011-06-16 13:10:00,34.05,34.06,34.01,34.05,21000.0,25.3492,25.3567,25.3195,25.3492,21000.0
2011-06-16 13:15:00,34.05,34.05,34.03,34.05,9500.0,25.3492,25.3492,25.3343,25.3492,9500.0
2011-06-16 13:20:00,34.05,34.05,34.03,34.03,12900.0,25.3492,25.3492,25.3343,25.3343,12900.0
2011-06-16 13:25:00,34.04,34.06,34.02,34.06,84300.0,25.3418,25.3567,25.3269,25.3567,84300.0
2011-06-16 13:30:00,34.06,34.06,34.05,34.05,103100.0,25.3567,25.3567,25.3492,25.3492,103100.0
2011-06-16 13:35:00,34.06,34.14,34.05,34.12,49500.0,25.3567,25.4162,25.3492,25.4013,49500.0
2011-06-16 13:40:00,34.12,34.14,34.09,34.09,53100.0,25.4013,25.4162,25.379,25.379,53100.0
2011-06-16 13:45:00,34.1,34.13,34.1,34.12,60700.0,25.3865,25.4088,25.3865,25.4013,60700.0
2011-06-16 13:50:00,34.13,34.16,34.11,34.15,29400.0,25.4088,25.4311,25.3939,25.4237,29400.0
2011-06-16 13:55:00,34.16,34.17,34.1,34.1,43400.0,25.4311,25.4386,25.3865,25.3865,43400.0
2011-06-16 14:00:00,34.09,34.1,34.04,34.05,243400.0,25.379,25.3865,25.3418,25.3492,243400.0
2011-06-16 14:05:00,34.05,34.06,34.04,34.05,255600.0,25.3492,25.3567,25.3418,25.3492,255600.0
2011-06-16 14:10:00,34.05,34.05,33.88,33.89,261900.0,25.3492,25.3492,25.2227,25.2301,261900.0
2011-06-16 14:15:00,33.87,34.03,33.87,33.9,238400.0,25.2152,25.3343,25.2152,25.2376,238400.0
2011-06-16 14:20:00,33.9,33.91,33.85,33.86,244000.0,25.2376,25.245,25.2003,25.2078,244000.0
2011-06-16 14:25:00,33.86,33.86,33.79,33.8,215600.0,25.2078,25.2078,25.1557,25.1631,215600.0
2011-06-16 14:30:00,33.8,33.8,33.68,33.76,150100.0,25.1631,25.1631,25.0738,25.1333,150100.0
2011-06-16 14:35:00,33.76,33.81,33.72,33.75,27300.0,25.1333,25.1706,25.1036,25.1259,27300.0
2011-06-16 14:40:00,33.75,33.76,33.71,33.74,84400.0,25.1259,25.1333,25.0961,25.1184,84400.0
2011-06-16 14:45:00,33.74,33.75,33.58,33.63,207700.0,25.1184,25.1259,24.9993,25.0366,207700.0
2011-06-16 14:50:00,33.62,33.68,33.59,33.6,75400.0,25.0291,25.0738,25.0068,25.0142,75400.0
2011-06-16 14:55:00,33.6,33.63,33.57,33.61,54900.0,25.0142,25.0366,24.9919,25.0217,54900.0
2011-06-16 15:00:00,33.6,33.61,33.5,33.51,71500.0,25.0142,25.0217,24.9398,24.9472,71500.0
2011-06-16 15:05:00,33.51,33.54,33.5,33.52,84000.0,24.9472,24.9695,24.9398,24.9547,84000.0
2011-06-16 15:10:00,33.54,33.62,33.54,33.57,65800.0,24.9695,25.0291,24.9695,24.9919,65800.0
2011-06-16 15:15:00,33.56,33.61,33.54,33.55,18100.0,24.9844,25.0217,24.9695,24.977,18100.0
2011-06-16 15:20:00,33.55,33.72,33.55,33.72,23900.0,24.977,25.1036,24.977,25.1036,23900.0
2011-06-16 15:25:00,33.71,33.74,33.63,33.7,206200.0,25.0961,25.1184,25.0366,25.0887,206200.0
2011-06-16 15:30:00,33.7,33.73,33.66,33.72,174700.0,25.0887,25.111,25.0589,25.1036,174700.0
2011-06-16 15:35:00,33.72,33.73,33.68,33.73,173900.0,25.1036,25.111,25.0738,25.111,173900.0
2011-06-16 15:40:00,33.73,33.89,33.73,33.87,37000.0,25.111,25.2301,25.111,25.2152,37000.0
2011-06-16 15:45:00,33.87,33.88,33.7,33.75,74900.0,25.2152,25.2227,25.0887,25.1259,74900.0
2011-06-16 15:50:00,33.76,33.87,33.75,33.83,73600.0,25.1333,25.2152,25.1259,25.1854,73600.0
2011-06-16 15:55:00,33.85,33.94,33.85,33.9,197100.0,25.2003,25.2673,25.2003,25.2376,197100.0
2011-06-17 09:30:00,34.0,34.05,33.95,34.05,13600.0,25.312,25.3492,25.2748,25.3492,13600.0
2011-06-17 09:35:00,34.02,34.3,33.96,34.27,9900.0,25.3269,25.5353,25.2822,25.513,9900.0
2011-06-17 09:40:00,34.27,34.39,34.27,34.33,58800.0,25.513,25.6023,25.513,25.5577,58800.0
2011-06-17 09:45:00,34.35,34.52,34.28,34.5,96800.0,25.5726,25.6991,25.5205,25.6842,96800.0
2011-06-17 09:50:00,34.5,34.54,34.32,34.33,58100.0,25.6842,25.714,25.5502,25.5577,58100.0
2011-06-17 09:55:00,34.33,34.38,34.3,34.33,29000.0,25.5577,25.5949,25.5353,25.5577,29000.0
2011-06-17 10:00:00,34.36,34.44,34.32,34.39,55300.0,25.58,25.6396,25.5502,25.6023,55300.0
2011-06-17 10:05:00,34.38,34.42,34.35,34.42,56800.0,25.5949,25.6247,25.5726,25.6247,56800.0
2011-06-17 10:10:00,34.43,34.56,34.41,34.54,57600.0,25.6321,25.7289,25.6172,25.714,57600.0
2011-06-17 10:15:00,34.54,34.71,34.54,34.7,56200.0,25.714,25.8406,25.714,25.8331,56200.0
2011-06-17 10:20:00,34.7,34.84,34.7,34.76,68700.0,25.8331,25.9374,25.8331,25.8778,68700.0
2011-06-17 10:25:00,34.76,34.85,34.73,34.79,99100.0,25.8778,25.9448,25.8555,25.9001,99100.0
2011-06-17 10:30:00,34.8,34.8,34.68,34.8,97800.0,25.9076,25.9076,25.8182,25.9076,97800.0
2011-06-17 10:35:00,34.8,34.89,34.79,34.89,20300.0,25.9076,25.9746,25.9001,25.9746,20300.0
2011-06-17 10:40:00,34.89,34.89,34.83,34.86,6400.0,25.9746,25.9746,25.9299,25.9523,6400.0
2011-06-17 10:45:00,34.86,34.95,34.86,34.92,15000.0,25.9523,26.0193,25.9523,25.9969,15000.0
2011-06-17 10:50:00,34.94,34.99,34.91,34.96,53600.0,26.0118,26.049,25.9895,26.0267,53600.0
2011-06-17 10:55:00,34.97,34.97,34.88,34.88,10500.0,26.0341,26.0341,25.9671,25.9671,10500.0
2011-06-17 11:00:00,34.88,34.88,34.82,34.85,14900.0,25.9671,25.9671,25.9225,25.9448,14900.0
2011-06-17 11:05:00,34.85,34.93,34.82,34.93,10400.0,25.9448,26.0044,25.9225,26.0044,10400.0
2011-06-17 11:10:00,34.92,34.97,34.88,34.9,12200.0,25.9969,26.0341,25.9671,25.982,12200.0
2011-06-17 11:15:00,34.88,34.89,34.86,34.87,8200.0,25.9671,25.9746,25.9523,25.9597,8200.0
2011-06-17 11:20:00,34.87,34.9,34.86,34.88,20800.0,25.9597,25.982,25.9523,25.9671,20800.0
2011-06-17 11:25:00,34.89,34.9,34.85,34.9,26900.0,25.9746,25.982,25.9448,25.982,26900.0
2011-06-17 11:30:00,34.88,34.9,34.87,34.9,18500.0,25.9671,25.982,25.9597,25.982,18500.0
2011-06-17 11:35:00,34.89,34.9,34.87,34.89,21400.0,25.9746,25.982,25.9597,25.9746,21400.0
2011-06-17 11:40:00,34.89,34.9,34.72,34.73,56600.0,25.9746,25.982,25.848,25.8555,56600.0
2011-06-17 11:45:00,34.73,34.74,34.53,34.57,43200.0,25.8555,25.8629,25.7066,25.7364,43200.0
2011-06-17 11:50:00,34.59,34.66,34.52,34.54,41700.0,25.7512,25.8034,25.6991,25.714,41700.0
2011-06-17 11:55:00,34.54,34.55,34.53,34.54,28100.0,25.714,25.7215,25.7066,25.714,28100.0
2011-06-17 12:00:00,34.53,34.58,34.5,34.52,56400.0,25.7066,25.7438,25.6842,25.6991,56400.0
2011-06-17 12:05:00,34.52,34.53,34.5,34.52,37000.0,25.6991,25.7066,25.6842,25.6991,37000.0
2011-06-17 12:10:00,34.54,34.59,34.5,34.51,38000.0,25.714,25.7512,25.6842,25.6917,38000.0
2011-06-17 12:15:00,34.52,34.53,34.51,34.51,28200.0,25.6991,25.7066,25.6917,25.6917,28200.0
2011-06-17 12:20:00,34.52,34.52,34.37,34.44,76400.0,25.6991,25.6991,25.5875,25.6396,76400.0
2011-06-17 12:25:00,34.44,34.51,34.44,34.5,32600.0,25.6396,25.6917,25.6396,25.6842,32600.0
2011-06-17 12:30:00,34.5,34.5,34.41,34.49,61500.0,25.6842,25.6842,25.6172,25.6768,61500.0
2011-06-17 12:35:00,34.47,34.5,34.46,34.49,45400.0,25.6619,25.6842,25.6545,25.6768,45400.0
2011-06-17 12:40:00,34.49,34.5,34.48,34.5,34300.0,25.6768,25.6842,25.6694,25.6842,34300.0
2011-06-17 12:45:00,34.5,34.5,34.49,34.49,18400.0,25.6842,25.6842,25.6768,25.6768,18400.0
2011-06-17 12:50:00,34.49,34.5,34.42,34.42,22400.0,25.6768,25.6842,25.6247,25.6247,22400.0
2011-06-17 12:55:00,34.43,34.49,34.42,34.48,15500.0,25.6321,25.6768,25.6247,25.6694,15500.0
2011-06-17 13:00:00,34.48,34.49,34.44,34.47,26800.0,25.6694,25.6768,25.6396,25.6619,26800.0
2011-06-17 13:05:00,34.48,34.49,34.46,34.46,14800.0,25.6694,25.6768,25.6545,25.6545,14800.0
2011-06-17 13:10:00,34.46,34.47,34.44,34.44,15800.0,25.6545,25.6619,25.6396,25.6396,15800.0
2011-06-17 13:15:00,34.44,34.47,34.44,34.46,32900.0,25.6396,25.6619,25.6396,25.6545,32900.0
2011-06-17 13:20:00,34.45,34.46,34.35,34.39,41100.0,25.647,25.6545,25.5726,25.6023,41100.0
2011-06-17 13:25:00,34.4,34.41,34.39,34.4,8600.0,25.6098,25.6172,25.6023,25.6098,8600.0
2011-06-17 13:30:00,34.39,34.4,34.33,34.36,26600.0,25.6023,25.6098,25.5577,25.58,26600.0
2011-06-17 13:35:00,34.36,34.39,34.36,34.39,6300.0,25.58,25.6023,25.58,25.6023,6300.0
2011-06-17 13:40:00,34.39,34.4,34.37,34.38,21400.0,25.6023,25.6098,25.5875,25.5949,21400.0
2011-06-17 13:45:00,34.39,34.45,34.37,34.44,33400.0,25.6023,25.647,25.5875,25.6396,33400.0
2011-06-17 13:50:00,34.44,34.45,34.39,34.43,21500.0,25.6396,25.647,25.6023,25.6321,21500.0
2011-06-17 13:55:00,34.42,34.49,34.42,34.48,12200.0,25.6247,25.6768,25.6247,25.6694,12200.0
2011-06-17 14:00:00,34.49,34.5,34.46,34.46,23700.0,25.6768,25.6842,25.6545,25.6545,23700.0
2011-06-17 14:05:00,34.48,34.5,34.48,34.49,11100.0,25.6694,25.6842,25.6694,25.6768,11100.0
2011-06-17 14:10:00,34.49,34.52,34.48,34.5,27500.0,25.6768,25.6991,25.6694,25.6842,27500.0
2011-06-17 14:15:00,34.5,34.51,34.49,34.51,16100.0,25.6842,25.6917,25.6768,25.6917,16100.0
2011-06-17 14:20:00,34.5,34.56,34.5,34.54,44600.0,25.6842,25.7289,25.6842,25.714,44600.0
2011-06-17 14:25:00,34.54,34.63,34.54,34.63,14100.0,25.714,25.781,25.714,25.781,14100.0
2011-06-17 14:30:00,34.64,34.67,34.64,34.65,13500.0,25.7885,25.8108,25.7885,25.7959,13500.0
2011-06-17 14:35:00,34.65,34.66,34.59,34.64,17100.0,25.7959,25.8034,25.7512,25.7885,17100.0
2011-06-17 14:40:00,34.64,34.64,34.63,34.63,13600.0,25.7885,25.7885,25.781,25.781,13600.0
2011-06-17 14:45:00,34.64,34.64,34.55,34.56,20600.0,25.7885,25.7885,25.7215,25.7289,20600.0
2011-06-17 14:50:00,34.56,34.6,34.56,34.6,13200.0,25.7289,25.7587,25.7289,25.7587,13200.0
2011-06-17 14:55:00,34.59,34.6,34.49,34.49,43000.0,25.7512,25.7587,25.6768,25.6768,43000.0
2011-06-17 15:00:00,34.5,34.51,34.47,34.48,29500.0,25.6842,25.6917,25.6619,25.6694,29500.0
2011-06-17 15:05:00,34.48,34.49,34.47,34.48,30700.0,25.6694,25.6768,25.6619,25.6694,30700.0
2011-06-17 15:10:00,34.47,34.48,34.42,34.43,21900.0,25.6619,25.6694,25.6247,25.6321,21900.0
2011-06-17 15:15:00,34.44,34.46,34.37,34.38,37200.0,25.6396,25.6545,25.5875,25.5949,37200.0
2011-06-17 15:20:00,34.38,34.39,34.37,34.39,8800.0,25.5949,25.6023,25.5875,25.6023,8800.0
2011-06-17 15:25:00,34.39,34.4,34.39,34.4,15300.0,25.6023,25.6098,25.6023,25.6098,15300.0
2011-06-17 15:30:00,34.4,34.4,34.39,34.4,17700.0,25.6098,25.6098,25.6023,25.6098,17700.0
2011-06-17 15:35:00,34.4,34.47,34.39,34.44,50900.0,25.6098,25.6619,25.6023,25.6396,50900.0
2011-06-17 15:40:00,34.44,34.46,34.42,34.44,76900.0,25.6396,25.6545,25.6247,25.6396,76900.0
2011-06-17 15:45:00,34.45,34.58,34.45,34.53,117200.0,25.647,25.7438,25.647,25.7066,117200.0
2011-06-17 15:50:00,34.54,34.59,34.54,34.58,49000.0,25.714,25.7512,25.714,25.7438,49000.0
2011-06-17 15:55:00,34.59,34.67,34.54,34.61,281300.0,25.7512,25.8108,25.714,25.7661,281300.0
2011-06-20 09:30:00,34.72,34.72,34.49,34.53,17200.0,25.848,25.848,25.6768,25.7066,17200.0
2011-06-20 09:35:00,34.53,34.55,34.37,34.39,120000.0,25.7066,25.7215,25.5875,25.6023,120000.0
2011-06-20 09:40:00,34.36,34.36,34.19,34.2,13200.0,25.58,25.58,25.4535,25.4609,13200.0
2011-06-20 09:45:00,34.2,34.27,34.14,34.22,23000.0,25.4609,25.513,25.4162,25.4758,23000.0
2011-06-20 09:50:00,34.22,34.31,34.2,34.2,31100.0,25.4758,25.5428,25.4609,25.4609,31100.0
2011-06-20 09:55:00,34.2,34.21,34.15,34.16,13700.0,25.4609,25.4683,25.4237,25.4311,13700.0
2011-06-20 10:00:00,34.16,34.21,34.15,34.2,26300.0,25.4311,25.4683,25.4237,25.4609,26300.0
2011-06-20 10:05:00,34.21,34.24,34.18,34.2,29800.0,25.4683,25.4907,25.446,25.4609,29800.0
2011-06-20 10:10:00,34.21,34.21,34.18,34.19,4900.0,25.4683,25.4683,25.446,25.4535,4900.0
2011-06-20 10:15:00,34.19,34.19,34.18,34.18,1700.0,25.4535,25.4535,25.446,25.446,1700.0
2011-06-20 10:20:00,34.19,34.23,34.19,34.22,9300.0,25.4535,25.4832,25.4535,25.4758,9300.0
2011-06-20 10:25:00,34.21,34.24,34.21,34.24,5600.0,25.4683,25.4907,25.4683,25.4907,5600.0
2011-06-20 10:30:00,34.23,34.24,34.05,34.12,30100.0,25.4832,25.4907,25.3492,25.4013,30100.0
2011-06-20 10:35:00,34.11,34.16,34.09,34.16,5100.0,25.3939,25.4311,25.379,25.4311,5100.0
2011-06-20 10:40:00,34.16,34.2,34.16,34.2,4900.0,25.4311,25.4609,25.4311,25.4609,4900.0
2011-06-20 10:45:00,34.2,34.22,34.19,34.21,14400.0,25.4609,25.4758,25.4535,25.4683,14400.0
2011-06-20 10:50:00,34.21,34.25,34.17,34.23,13400.0,25.4683,25.4981,25.4386,25.4832,13400.0
2011-06-20 10:55:00,34.22,34.22,34.11,34.13,23000.0,25.4758,25.4758,25.3939,25.4088,23000.0
2011-06-20 11:00:00,34.14,34.19,34.13,34.18,6900.0,25.4162,25.4535,25.4088,25.446,6900.0
2011-06-20 11:05:00,34.19,34.19,34.12,34.17,23800.0,25.4535,25.4535,25.4013,25.4386,23800.0
2011-06-20 11:10:00,34.17,34.29,34.14,34.27,44200.0,25.4386,25.5279,25.4162,25.513,44200.0
2011-06-20 11:15:00,34.27,34.38,34.27,34.37,10000.0,25.513,25.5949,25.513,25.5875,10000.0
2011-06-20 11:20:00,34.37,34.4,34.28,34.29,18600.0,25.5875,25.6098,25.5205,25.5279,18600.0
2011-06-20 11:25:00,34.29,34.31,34.26,34.26,12300.0,25.5279,25.5428,25.5056,25.5056,12300.0
2011-06-20 11:30:00,34.26,34.29,34.24,34.26,8400.0,25.5056,25.5279,25.4907,25.5056,8400.0
2011-06-20 11:35:00,34.25,34.26,34.25,34.25,8200.0,25.4981,25.5056,25.4981,25.4981,8200.0
2011-06-20 11:40:00,34.26,34.27,34.26,34.27,9500.0,25.5056,25.513,25.5056,25.513,9500.0
2011-06-20 11:45:00,34.27,34.33,34.26,34.26,24600.0,25.513,25.5577,25.5056,25.5056,24600.0
2011-06-20 11:50:00,34.27,34.27,34.23,34.24,7600.0,25.513,25.513,25.4832,25.4907,7600.0
2011-06-20 11:55:00,34.24,34.26,34.23,34.26,5900.0,25.4907,25.5056,25.4832,25.5056,5900.0
2011-06-20 12:00:00,34.26,34.31,34.25,34.29,25200.0,25.5056,25.5428,25.4981,25.5279,25200.0
2011-06-20 12:05:00,34.28,34.35,34.28,34.34,23300.0,25.5205,25.5726,25.5205,25.5651,23300.0
2011-06-20 12:10:00,34.34,34.35,34.29,34.29,8400.0,25.5651,25.5726,25.5279,25.5279,8400.0
2011-06-20 12:15:00,34.29,34.29,34.22,34.25,15100.0,25.5279,25.5279,25.4758,25.4981,15100.0
2011-06-20 12:20:00,34.25,34.26,34.2,34.24,7400.0,25.4981,25.5056,25.4609,25.4907,7400.0
2011-06-20 12:25:00,34.24,34.28,34.23,34.28,6100.0,25.4907,25.5205,25.4832,25.5205,6100.0
2011-06-20 12:30:00,34.28,34.28,34.2,34.22,5500.0,25.5205,25.5205,25.4609,25.4758,5500.0
2011-06-20 12:35:00,34.22,34.26,34.21,34.26,5100.0,25.4758,25.5056,25.4683,25.5056,5100.0
2011-06-20 12:40:00,34.26,34.28,34.25,34.28,5600.0,25.5056,25.5205,25.4981,25.5205,5600.0
2011-06-20 12:45:00,34.27,34.34,34.25,34.34,13200.0,25.513,25.5651,25.4981,25.5651,13200.0
2011-06-20 12:50:00,34.34,34.35,34.29,34.33,18100.0,25.5651,25.5726,25.5279,25.5577,18100.0
2011-06-20 12:55:00,34.33,34.36,34.32,34.36,7300.0,25.5577,25.58,25.5502,25.58,7300.0
2011-06-20 13:00:00,34.35,34.35,34.34,34.35,3700.0,25.5726,25.5726,25.5651,25.5726,3700.0
2011-06-20 13:05:00,34.35,34.36,34.32,34.32,7700.0,25.5726,25.58,25.5502,25.5502,7700.0
2011-06-20 13:10:00,34.33,34.33,34.32,34.33,1500.0,25.5577,25.5577,25.5502,25.5577,1500.0
2011-06-20 13:15:00,34.32,34.33,34.32,34.33,4500.0,25.5502,25.5577,25.5502,25.5577,4500.0
2011-06-20 13:20:00,34.33,34.33,34.32,34.33,4700.0,25.5577,25.5577,25.5502,25.5577,4700.0
2011-06-20 13:25:00,34.33,34.36,34.32,34.35,8300.0,25.5577,25.58,25.5502,25.5726,8300.0
2011-06-20 13:30:00,34.34,34.36,34.34,34.35,5200.0,25.5651,25.58,25.5651,25.5726,5200.0
2011-06-20 13:35:00,34.34,34.35,34.34,34.34,5900.0,25.5651,25.5726,25.5651,25.5651,5900.0
2011-06-20 13:40:00,34.34,34.34,34.33,34.34,4500.0,25.5651,25.5651,25.5577,25.5651,4500.0
2011-06-20 13:45:00,34.34,34.37,34.3,34.32,21600.0,25.5651,25.5875,25.5353,25.5502,21600.0
2011-06-20 13:50:00,34.32,34.32,34.31,34.32,4900.0,25.5502,25.5502,25.5428,25.5502,4900.0
2011-06-20 13:55:00,34.32,34.33,34.31,34.32,6100.0,25.5502,25.5577,25.5428,25.5502,6100.0
2011-06-20 14:00:00,34.31,34.31,34.19,34.3,23200.0,25.5428,25.5428,25.4535,25.5353,23200.0
2011-06-20 14:05:00,34.3,34.31,34.24,34.29,11800.0,25.5353,25.5428,25.4907,25.5279,11800.0
2011-06-20 14:10:00,34.29,34.29,34.28,34.29,4200.0,25.5279,25.5279,25.5205,25.5279,4200.0
2011-06-20 14:15:00,34.28,34.35,34.28,34.34,18000.0,25.5205,25.5726,25.5205,25.5651,18000.0
2011-06-20 14:20:00,34.34,34.35,34.3,34.32,16500.0,25.5651,25.5726,25.5353,25.5502,16500.0
2011-06-20 14:25:00,34.32,34.32,34.31,34.32,9700.0,25.5502,25.5502,25.5428,25.5502,9700.0
2011-06-20 14:30:00,34.32,34.34,34.31,34.33,14400.0,25.5502,25.5651,25.5428,25.5577,14400.0
2011-06-20 14:35:00,34.34,34.35,34.3,34.3,17100.0,25.5651,25.5726,25.5353,25.5353,17100.0
2011-06-20 14:40:00,34.31,34.32,34.3,34.32,8600.0,25.5428,25.5502,25.5353,25.5502,8600.0
2011-06-20 14:45:00,34.31,34.34,34.31,34.33,6200.0,25.5428,25.5651,25.5428,25.5577,6200.0
2011-06-20 14:50:00,34.34,34.37,34.33,34.37,14400.0,25.5651,25.5875,25.5577,25.5875,14400.0
2011-06-20 14:55:00,34.37,34.4,34.3,34.33,25500.0,25.5875,25.6098,25.5353,25.5577,25500.0
2011-06-20 15:00:00,34.34,34.35,34.32,34.33,9100.0,25.5651,25.5726,25.5502,25.5577,9100.0
2011-06-20 15:05:00,34.32,34.32,34.28,34.29,16700.0,25.5502,25.5502,25.5205,25.5279,16700.0
2011-06-20 15:10:00,34.29,34.29,34.28,34.28,8400.0,25.5279,25.5279,25.5205,25.5205,8400.0
2011-06-20 15:15:00,34.28,34.31,34.28,34.3,11700.0,25.5205,25.5428,25.5205,25.5353,11700.0
2011-06-20 15:20:00,34.31,34.32,34.3,34.3,15100.0,25.5428,25.5502,25.5353,25.5353,15100.0
2011-06-20 15:25:00,34.3,34.31,34.3,34.3,8900.0,25.5353,25.5428,25.5353,25.5353,8900.0
2011-06-20 15:30:00,34.3,34.31,34.27,34.27,74100.0,25.5353,25.5428,25.513,25.513,74100.0
2011-06-20 15:35:00,34.27,34.28,34.23,34.25,52700.0,25.513,25.5205,25.4832,25.4981,52700.0
2011-06-20 15:40:00,34.25,34.25,34.2,34.21,36700.0,25.4981,25.4981,25.4609,25.4683,36700.0
2011-06-20 15:45:00,34.2,34.24,34.19,34.22,85800.0,25.4609,25.4907,25.4535,25.4758,85800.0
2011-06-20 15:50:00,34.23,34.24,34.21,34.22,56200.0,25.4832,25.4907,25.4683,25.4758,56200.0
2011-06-20 15:55:00,34.22,34.24,34.21,34.22,95200.0,25.4758,25.4907,25.4683,25.4758,95200.0
2011-06-21 09:30:00,34.2,34.36,34.11,34.11,15700.0,25.4609,25.58,25.3939,25.3939,15700.0
2011-06-21 09:35:00,34.11,34.16,34.11,34.12,18400.0,25.3939,25.4311,25.3939,25.4013,18400.0
2011-06-21 09:40:00,34.11,34.12,33.84,34.0,306000.0,25.3939,25.4013,25.1929,25.312,306000.0
2011-06-21 09:45:00,34.0,34.08,34.0,34.04,33100.0,25.312,25.3716,25.312,25.3418,33100.0
2011-06-21 09:50:00,34.04,34.04,33.9,33.92,78400.0,25.3418,25.3418,25.2376,25.2524,78400.0
2011-06-21 09:55:00,33.92,33.92,33.71,33.73,109000.0,25.2524,25.2524,25.0961,25.111,109000.0
2011-06-21 10:00:00,33.73,33.83,33.7,33.78,32500.0,25.111,25.1854,25.0887,25.1482,32500.0
2011-06-21 10:05:00,33.78,33.82,33.77,33.79,74200.0,25.1482,25.178,25.1408,25.1557,74200.0
2011-06-21 10:10:00,33.8,33.84,33.6,33.66,37000.0,25.1631,25.1929,25.0142,25.0589,37000.0
2011-06-21 10:15:00,33.68,33.69,33.6,33.6,13500.0,25.0738,25.0812,25.0142,25.0142,13500.0
2011-06-21 10:20:00,33.6,33.63,33.6,33.61,4300.0,25.0142,25.0366,25.0142,25.0217,4300.0
2011-06-21 10:25:00,33.6,33.78,33.6,33.78,10700.0,25.0142,25.1482,25.0142,25.1482,10700.0
2011-06-21 10:30:00,33.78,33.79,33.66,33.66,18100.0,25.1482,25.1557,25.0589,25.0589,18100.0
2011-06-21 10:35:00,33.65,33.65,33.5,33.52,19400.0,25.0514,25.0514,24.9398,24.9547,19400.0
2011-06-21 10:40:00,33.51,33.54,33.5,33.51,47500.0,24.9472,24.9695,24.9398,24.9472,47500.0
2011-06-21 10:45:00,33.52,33.53,33.5,33.51,15800.0,24.9547,24.9621,24.9398,24.9472,15800.0
2011-06-21 10:50:00,33.5,33.54,33.5,33.53,50900.0,24.9398,24.9695,24.9398,24.9621,50900.0
2011-06-21 10:55:00,33.54,33.67,33.53,33.62,51000.0,24.9695,25.0663,24.9621,25.0291,51000.0
2011-06-21 11:00:00,33.6,33.62,33.53,33.6,29500.0,25.0142,25.0291,24.9621,25.0142,29500.0
2011-06-21 11:05:00,33.6,33.67,33.59,33.6,19300.0,25.0142,25.0663,25.0068,25.0142,19300.0
2011-06-21 11:10:00,33.59,33.6,33.59,33.6,17500.0,25.0068,25.0142,25.0068,25.0142,17500.0
2011-06-21 11:15:00,33.6,33.68,33.59,33.68,34000.0,25.0142,25.0738,25.0068,25.0738,34000.0
2011-06-21 11:20:00,33.66,33.66,33.65,33.65,6400.0,25.0589,25.0589,25.0514,25.0514,6400.0
2011-06-21 11:25:00,33.66,33.75,33.66,33.72,49600.0,25.0589,25.1259,25.0589,25.1036,49600.0
2011-06-21 11:30:00,33.73,33.77,33.7,33.77,58100.0,25.111,25.1408,25.0887,25.1408,58100.0
2011-06-21 11:35:00,33.77,33.77,33.71,33.73,11100.0,25.1408,25.1408,25.0961,25.111,11100.0
2011-06-21 11:40:00,33.73,33.73,33.65,33.71,24000.0,25.111,25.111,25.0514,25.0961,24000.0
2011-06-21 11:45:00,33.72,33.84,33.72,33.73,17900.0,25.1036,25.1929,25.1036,25.111,17900.0
2011-06-21 11:50:00,33.72,33.85,33.72,33.85,22200.0,25.1036,25.2003,25.1036,25.2003,22200.0
2011-06-21 11:55:00,33.84,33.84,33.82,33.83,6600.0,25.1929,25.1929,25.178,25.1854,6600.0
2011-06-21 12:00:00,33.83,33.9,33.82,33.87,11900.0,25.1854,25.2376,25.178,25.2152,11900.0
2011-06-21 12:05:00,33.88,33.91,33.85,33.91,14400.0,25.2227,25.245,25.2003,25.245,14400.0
2011-06-21 12:10:00,33.9,33.91,33.9,33.91,6400.0,25.2376,25.245,25.2376,25.245,6400.0
2011-06-21 12:15:00,33.91,34.08,33.9,34.0,33300.0,25.245,25.3716,25.2376,25.312,33300.0
2011-06-21 12:20:00,34.0,34.17,34.0,34.02,30700.0,25.312,25.4386,25.312,25.3269,30700.0
2011-06-21 12:25:00,34.01,34.01,33.94,33.95,32100.0,25.3195,25.3195,25.2673,25.2748,32100.0
2011-06-21 12:30:00,33.97,33.99,33.94,33.98,18800.0,25.2897,25.3046,25.2673,25.2971,18800.0
2011-06-21 12:35:00,33.98,34.07,33.96,33.96,28100.0,25.2971,25.3641,25.2822,25.2822,28100.0
2011-06-21 12:40:00,33.96,33.96,33.94,33.94,22200.0,25.2822,25.2822,25.2673,25.2673,22200.0
2011-06-21 12:45:00,33.94,34.01,33.94,34.01,43800.0,25.2673,25.3195,25.2673,25.3195,43800.0
2011-06-21 12:50:00,34.01,34.01,33.94,33.94,19100.0,25.3195,25.3195,25.2673,25.2673,19100.0
2011-06-21 12:55:00,33.94,33.94,33.82,33.92,20100.0,25.2673,25.2673,25.178,25.2524,20100.0
2011-06-21 13:00:00,33.91,33.93,33.84,33.91,18800.0,25.245,25.2599,25.1929,25.245,18800.0
2011-06-21 13:05:00,33.91,33.91,33.83,33.83,11500.0,25.245,25.245,25.1854,25.1854,11500.0
2011-06-21 13:10:00,33.84,33.86,33.8,33.81,16300.0,25.1929,25.2078,25.1631,25.1706,16300.0
2011-06-21 13:15:00,33.81,33.83,33.8,33.82,12600.0,25.1706,25.1854,25.1631,25.178,12600.0
2011-06-21 13:20:00,33.81,33.83,33.79,33.8,16800.0,25.1706,25.1854,25.1557,25.1631,16800.0
2011-06-21 13:25:00,33.81,33.82,33.8,33.8,24900.0,25.1706,25.178,25.1631,25.1631,24900.0
2011-06-21 13:30:00,33.8,33.81,33.8,33.8,15300.0,25.1631,25.1706,25.1631,25.1631,15300.0
2011-06-21 13:35:00,33.8,33.81,33.72,33.73,37200.0,25.1631,25.1706,25.1036,25.111,37200.0
2011-06-21 13:40:00,33.73,33.8,33.73,33.76,17800.0,25.111,25.1631,25.111,25.1333,17800.0
2011-06-21 13:45:00,33.76,33.76,33.71,33.71,12000.0,25.1333,25.1333,25.0961,25.0961,12000.0
2011-06-21 13:50:00,33.72,33.74,33.7,33.73,11400.0,25.1036,25.1184,25.0887,25.111,11400.0
2011-06-21 13:55:00,33.73,33.74,33.68,33.7,14800.0,25.111,25.1184,25.0738,25.0887,14800.0
2011-06-21 14:00:00,33.7,33.7,33.65,33.65,21200.0,25.0887,25.0887,25.0514,25.0514,21200.0
2011-06-21 14:05:00,33.66,33.71,33.66,33.68,17800.0,25.0589,25.0961,25.0589,25.0738,17800.0
2011-06-21 14:10:00,33.69,33.74,33.68,33.73,23400.0,25.0812,25.1184,25.0738,25.111,23400.0
2011-06-21 14:15:00,33.74,33.74,33.69,33.72,25600.0,25.1184,25.1184,25.0812,25.1036,25600.0
2011-06-21 14:20:00,33.71,33.73,33.71,33.71,42200.0,25.0961,25.111,25.0961,25.0961,42200.0
2011-06-21 14:25:00,33.71,33.81,33.71,33.8,125100.0,25.0961,25.1706,25.0961,25.1631,125100.0
2011-06-21 14:30:00,33.8,33.8,33.79,33.8,15800.0,25.1631,25.1631,25.1557,25.1631,15800.0
2011-06-21 14:35:00,33.79,33.8,33.79,33.8,21900.0,25.1557,25.1631,25.1557,25.1631,21900.0
2011-06-21 14:40:00,33.8,33.94,33.79,33.86,21100.0,25.1631,25.2673,25.1557,25.2078,21100.0
2011-06-21 14:45:00,33.86,33.87,33.85,33.85,13800.0,25.2078,25.2152,25.2003,25.2003,13800.0
2011-06-21 14:50:00,33.86,33.91,33.85,33.86,34700.0,25.2078,25.245,25.2003,25.2078,34700.0
2011-06-21 14:55:00,33.86,33.89,33.86,33.89,24300.0,25.2078,25.2301,25.2078,25.2301,24300.0
2011-06-21 15:00:00,33.89,33.89,33.87,33.87,30300.0,25.2301,25.2301,25.2152,25.2152,30300.0
2011-06-21 15:05:00,33.86,33.88,33.86,33.88,40100.0,25.2078,25.2227,25.2078,25.2227,40100.0
2011-06-21 15:10:00,33.87,33.88,33.8,33.8,30300.0,25.2152,25.2227,25.1631,25.1631,30300.0
2011-06-21 15:15:00,33.81,33.81,33.71,33.71,22500.0,25.1706,25.1706,25.0961,25.0961,22500.0
2011-06-21 15:20:00,33.71,33.75,33.67,33.74,32300.0,25.0961,25.1259,25.0663,25.1184,32300.0
2011-06-21 15:25:00,33.74,33.81,33.73,33.8,30600.0,25.1184,25.1706,25.111,25.1631,30600.0
2011-06-21 15:30:00,33.8,33.81,33.75,33.75,24000.0,25.1631,25.1706,25.1259,25.1259,24000.0
2011-06-21 15:35:00,33.75,33.83,33.75,33.83,38000.0,25.1259,25.1854,25.1259,25.1854,38000.0
2011-06-21 15:40:00,33.83,33.83,33.78,33.79,28900.0,25.1854,25.1854,25.1482,25.1557,28900.0
2011-06-21 15:45:00,33.79,33.86,33.78,33.84,30100.0,25.1557,25.2078,25.1482,25.1929,30100.0
2011-06-21 15:50:00,33.83,33.96,33.83,33.92,83600.0,25.1854,25.2822,25.1854,25.2524,83600.0
2011-06-21 15:55:00,33.92,33.93,33.88,33.93,131900.0,25.2524,25.2599,25.2227,25.2599,131900.0
2011-06-22 09:30:00,33.9,33.99,33.78,33.81,10400.0,25.2376,25.3046,25.1482,25.1706,10400.0
2011-06-22 09:35:00,33.76,33.94,33.76,33.88,15300.0,25.1333,25.2673,25.1333,25.2227,15300.0
2011-06-22 09:40:00,33.88,33.88,33.76,33.78,7200.0,25.2227,25.2227,25.1333,25.1482,7200.0
2011-06-22 09:45:00,33.78,33.85,33.68,33.76,46500.0,25.1482,25.2003,25.0738,25.1333,46500.0
2011-06-22 09:50:00,33.78,33.79,33.74,33.76,75900.0,25.1482,25.1557,25.1184,25.1333,75900.0
2011-06-22 09:55:00,33.77,33.8,33.73,33.76,126100.0,25.1408,25.1631,25.111,25.1333,126100.0
2011-06-22 10:00:00,33.76,33.76,33.75,33.76,28000.0,25.1333,25.1333,25.1259,25.1333,28000.0
2011-06-22 10:05:00,33.75,33.76,33.61,33.61,34300.0,25.1259,25.1333,25.0217,25.0217,34300.0
2011-06-22 10:10:00,33.61,33.73,33.61,33.68,15100.0,25.0217,25.111,25.0217,25.0738,15100.0
2011-06-22 10:15:00,33.68,33.76,33.68,33.76,5300.0,25.0738,25.1333,25.0738,25.1333,5300.0
2011-06-22 10:20:00,33.76,33.76,33.61,33.64,39700.0,25.1333,25.1333,25.0217,25.044,39700.0
2011-06-22 10:25:00,33.65,33.68,33.65,33.68,7400.0,25.0514,25.0738,25.0514,25.0738,7400.0
2011-06-22 10:30:00,33.67,33.68,33.55,33.59,25100.0,25.0663,25.0738,24.977,25.0068,25100.0
2011-06-22 10:35:00,33.59,33.61,33.59,33.6,24300.0,25.0068,25.0217,25.0068,25.0142,24300.0
2011-06-22 10:40:00,33.6,33.63,33.6,33.6,5500.0,25.0142,25.0366,25.0142,25.0142,5500.0
2011-06-22 10:45:00,33.6,33.72,33.6,33.71,8300.0,25.0142,25.1036,25.0142,25.0961,8300.0
2011-06-22 10:50:00,33.72,33.88,33.72,33.87,19600.0,25.1036,25.2227,25.1036,25.2152,19600.0
2011-06-22 10:55:00,33.86,33.96,33.84,33.93,20100.0,25.2078,25.2822,25.1929,25.2599,20100.0
2011-06-22 11:00:00,33.92,33.93,33.84,33.9,23100.0,25.2524,25.2599,25.1929,25.2376,23100.0
2011-06-22 11:05:00,33.91,33.92,33.87,33.9,17800.0,25.245,25.2524,25.2152,25.2376,17800.0
2011-06-22 11:10:00,33.9,33.9,33.85,33.86,5000.0,25.2376,25.2376,25.2003,25.2078,5000.0
2011-06-22 11:15:00,33.85,33.86,33.76,33.83,58200.0,25.2003,25.2078,25.1333,25.1854,58200.0
2011-06-22 11:20:00,33.83,33.83,33.76,33.76,15600.0,25.1854,25.1854,25.1333,25.1333,15600.0
2011-06-22 11:25:00,33.76,33.76,33.66,33.71,11700.0,25.1333,25.1333,25.0589,25.0961,11700.0
2011-06-22 11:30:00,33.7,33.8,33.68,33.75,45600.0,25.0887,25.1631,25.0738,25.1259,45600.0
2011-06-22 11:35:00,33.75,33.81,33.73,33.81,24800.0,25.1259,25.1706,25.111,25.1706,24800.0
2011-06-22 11:40:00,33.8,33.81,33.75,33.76,21400.0,25.1631,25.1706,25.1259,25.1333,21400.0
2011-06-22 11:45:00,33.77,33.79,33.72,33.75,11400.0,25.1408,25.1557,25.1036,25.1259,11400.0
2011-06-22 11:50:00,33.74,33.75,33.74,33.74,8900.0,25.1184,25.1259,25.1184,25.1184,8900.0
2011-06-22 11:55:00,33.74,33.8,33.74,33.8,11000.0,25.1184,25.1631,25.1184,25.1631,11000.0
2011-06-22 12:00:00,33.8,33.8,33.73,33.75,30000.0,25.1631,25.1631,25.111,25.1259,30000.0
2011-06-22 12:05:00,33.74,33.75,33.74,33.74,8800.0,25.1184,25.1259,25.1184,25.1184,8800.0
2011-06-22 12:10:00,33.74,33.75,33.74,33.74,11300.0,25.1184,25.1259,25.1184,25.1184,11300.0
2011-06-22 12:15:00,33.75,33.75,33.74,33.75,10600.0,25.1259,25.1259,25.1184,25.1259,10600.0
2011-06-22 12:20:00,33.74,33.75,33.73,33.73,22500.0,25.1184,25.1259,25.111,25.111,22500.0
2011-06-22 12:25:00,33.73,33.74,33.7,33.71,21100.0,25.111,25.1184,25.0887,25.0961,21100.0
2011-06-22 12:30:00,33.71,33.72,33.57,33.62,28500.0,25.0961,25.1036,24.9919,25.0291,28500.0
2011-06-22 12:35:00,33.63,33.63,33.59,33.62,37600.0,25.0366,25.0366,25.0068,25.0291,37600.0
2011-06-22 12:40:00,33.62,33.66,33.62,33.66,22400.0,25.0291,25.0589,25.0291,25.0589,22400.0
2011-06-22 12:45:00,33.65,33.65,33.6,33.61,13500.0,25.0514,25.0514,25.0142,25.0217,13500.0
2011-06-22 12:50:00,33.61,33.65,33.57,33.61,78500.0,25.0217,25.0514,24.9919,25.0217,78500.0
2011-06-22 12:55:00,33.6,33.61,33.59,33.6,14900.0,25.0142,25.0217,25.0068,25.0142,14900.0
2011-06-22 13:00:00,33.6,33.61,33.57,33.6,26800.0,25.0142,25.0217,24.9919,25.0142,26800.0
2011-06-22 13:05:00,33.59,33.6,33.55,33.59,17400.0,25.0068,25.0142,24.977,25.0068,17400.0
2011-06-22 13:10:00,33.58,33.61,33.57,33.59,30600.0,24.9993,25.0217,24.9919,25.0068,30600.0
2011-06-22 13:15:00,33.58,33.59,33.55,33.56,24200.0,24.9993,25.0068,24.977,24.9844,24200.0
2011-06-22 13:20:00,33.55,33.56,33.5,33.51,29400.0,24.977,24.9844,24.9398,24.9472,29400.0
2011-06-22 13:25:00,33.5,33.53,33.48,33.52,27000.0,24.9398,24.9621,24.9249,24.9547,27000.0
2011-06-22 13:30:00,33.53,33.62,33.52,33.61,36500.0,24.9621,25.0291,24.9547,25.0217,36500.0
2011-06-22 13:35:00,33.63,33.69,33.63,33.64,18600.0,25.0366,25.0812,25.0366,25.044,18600.0
2011-06-22 13:40:00,33.64,33.68,33.64,33.67,38500.0,25.044,25.0738,25.044,25.0663,38500.0
2011-06-22 13:45:00,33.67,33.68,33.63,33.64,26900.0,25.0663,25.0738,25.0366,25.044,26900.0
2011-06-22 13:50:00,33.64,33.69,33.61,33.62,44900.0,25.044,25.0812,25.0217,25.0291,44900.0
2011-06-22 13:55:00,33.61,33.67,33.6,33.63,66500.0,25.0217,25.0663,25.0142,25.0366,66500.0
2011-06-22 14:00:00,33.63,33.63,33.57,33.61,53800.0,25.0366,25.0366,24.9919,25.0217,53800.0
2011-06-22 14:05:00,33.61,33.61,33.53,33.59,29400.0,25.0217,25.0217,24.9621,25.0068,29400.0
2011-06-22 14:10:00,33.59,33.61,33.55,33.59,13300.0,25.0068,25.0217,24.977,25.0068,13300.0
2011-06-22 14:15:00,33.61,33.69,33.6,33.69,27300.0,25.0217,25.0812,25.0142,25.0812,27300.0
2011-06-22 14:20:00,33.68,33.81,33.68,33.81,16200.0,25.0738,25.1706,25.0738,25.1706,16200.0
2011-06-22 14:25:00,33.81,33.89,33.8,33.82,33800.0,25.1706,25.2301,25.1631,25.178,33800.0
2011-06-22 14:30:00,33.82,33.82,33.73,33.77,25000.0,25.178,25.178,25.111,25.1408,25000.0
2011-06-22 14:35:00,33.77,33.77,33.7,33.71,14200.0,25.1408,25.1408,25.0887,25.0961,14200.0
2011-06-22 14:40:00,33.72,33.75,33.72,33.73,22900.0,25.1036,25.1259,25.1036,25.111,22900.0
2011-06-22 14:45:00,33.74,33.77,33.67,33.67,28700.0,25.1184,25.1408,25.0663,25.0663,28700.0
2011-06-22 14:50:00,33.68,33.7,33.65,33.7,17300.0,25.0738,25.0887,25.0514,25.0887,17300.0
2011-06-22 14:55:00,33.7,33.7,33.65,33.66,31800.0,25.0887,25.0887,25.0514,25.0589,31800.0
2011-06-22 15:00:00,33.65,33.66,33.58,33.58,32600.0,25.0514,25.0589,24.9993,24.9993,32600.0
2011-06-22 15:05:00,33.58,33.6,33.55,33.56,23900.0,24.9993,25.0142,24.977,24.9844,23900.0
2011-06-22 15:10:00,33.56,33.6,33.52,33.54,34800.0,24.9844,25.0142,24.9547,24.9695,34800.0
2011-06-22 15:15:00,33.55,33.6,33.53,33.6,19300.0,24.977,25.0142,24.9621,25.0142,19300.0
2011-06-22 15:20:00,33.6,33.64,33.57,33.59,28300.0,25.0142,25.044,24.9919,25.0068,28300.0
2011-06-22 15:25:00,33.59,33.67,33.58,33.66,22200.0,25.0068,25.0663,24.9993,25.0589,22200.0
2011-06-22 15:30:00,33.67,33.68,33.56,33.58,49800.0,25.0663,25.0738,24.9844,24.9993,49800.0
2011-06-22 15:35:00,33.59,33.64,33.56,33.57,32000.0,25.0068,25.044,24.9844,24.9919,32000.0
2011-06-22 15:40:00,33.55,33.56,33.48,33.52,45600.0,24.977,24.9844,24.9249,24.9547,45600.0
2011-06-22 15:45:00,33.52,33.52,33.48,33.49,36700.0,24.9547,24.9547,24.9249,24.9323,36700.0
2011-06-22 15:50:00,33.49,33.5,33.41,33.41,78000.0,24.9323,24.9398,24.8728,24.8728,78000.0
2011-06-22 15:55:00,33.42,33.44,33.36,33.42,153100.0,24.8802,24.8951,24.8355,24.8802,153100.0
2011-06-23 09:30:00,33.3,33.33,32.52,32.78,87100.0,24.7909,24.8132,24.2102,24.4038,87100.0
2011-06-23 09:35:00,32.78,32.8,32.28,32.32,260200.0,24.4038,24.4186,24.0315,24.0613,260200.0
2011-06-23 09:40:00,32.37,32.61,32.31,32.57,82600.0,24.0985,24.2772,24.0539,24.2474,82600.0
2011-06-23 09:45:00,32.57,32.65,32.51,32.56,52100.0,24.2474,24.307,24.2027,24.24,52100.0
2011-06-23 09:50:00,32.55,32.63,32.55,32.57,52600.0,24.2325,24.2921,24.2325,24.2474,52600.0
2011-06-23 09:55:00,32.56,32.71,32.53,32.65,43700.0,24.24,24.3516,24.2176,24.307,43700.0
2011-06-23 10:00:00,32.69,32.9,32.69,32.86,63700.0,24.3367,24.4931,24.3367,24.4633,63700.0
2011-06-23 10:05:00,32.87,32.96,32.74,32.8,52100.0,24.4708,24.5378,24.374,24.4186,52100.0
2011-06-23 10:10:00,32.8,32.85,32.8,32.8,23900.0,24.4186,24.4559,24.4186,24.4186,23900.0
2011-06-23 10:15:00,32.8,32.81,32.72,32.73,13400.0,24.4186,24.4261,24.3591,24.3665,13400.0
2011-06-23 10:20:00,32.73,32.8,32.73,32.74,38200.0,24.3665,24.4186,24.3665,24.374,38200.0
2011-06-23 10:25:00,32.74,32.77,32.73,32.77,64000.0,24.374,24.3963,24.3665,24.3963,64000.0
2011-06-23 10:30:00,32.75,32.8,32.71,32.75,140700.0,24.3814,24.4186,24.3516,24.3814,140700.0
2011-06-23 10:35:00,32.74,32.79,32.73,32.77,19100.0,24.374,24.4112,24.3665,24.3963,19100.0
2011-06-23 10:40:00,32.77,32.78,32.73,32.75,11400.0,24.3963,24.4038,24.3665,24.3814,11400.0
2011-06-23 10:45:00,32.75,32.76,32.72,32.75,29300.0,24.3814,24.3889,24.3591,24.3814,29300.0
2011-06-23 10:50:00,32.75,32.75,32.74,32.74,8700.0,24.3814,24.3814,24.374,24.374,8700.0
2011-06-23 10:55:00,32.75,32.76,32.74,32.76,12300.0,24.3814,24.3889,24.374,24.3889,12300.0
2011-06-23 11:00:00,32.75,32.79,32.69,32.77,114300.0,24.3814,24.4112,24.3367,24.3963,114300.0
2011-06-23 11:05:00,32.77,32.79,32.74,32.78,12100.0,24.3963,24.4112,24.374,24.4038,12100.0
2011-06-23 11:10:00,32.77,32.87,32.76,32.8,43100.0,24.3963,24.4708,24.3889,24.4186,43100.0
2011-06-23 11:15:00,32.81,32.85,32.79,32.85,6700.0,24.4261,24.4559,24.4112,24.4559,6700.0
2011-06-23 11:20:00,32.85,32.97,32.84,32.9,40100.0,24.4559,24.5452,24.4484,24.4931,40100.0
2011-06-23 11:25:00,32.9,32.99,32.85,32.97,11400.0,24.4931,24.5601,24.4559,24.5452,11400.0
2011-06-23 11:30:00,32.98,33.03,32.97,32.99,11400.0,24.5526,24.5899,24.5452,24.5601,11400.0
2011-06-23 11:35:00,32.98,33.0,32.95,32.95,16800.0,24.5526,24.5675,24.5303,24.5303,16800.0
2011-06-23 11:40:00,32.95,33.02,32.95,33.01,33800.0,24.5303,24.5824,24.5303,24.575,33800.0
2011-06-23 11:45:00,33.01,33.01,32.99,33.01,19200.0,24.575,24.575,24.5601,24.575,19200.0
2011-06-23 11:50:00,33.01,33.01,32.99,33.0,106500.0,24.575,24.575,24.5601,24.5675,106500.0
2011-06-23 11:55:00,33.0,33.04,33.0,33.0,60100.0,24.5675,24.5973,24.5675,24.5675,60100.0
2011-06-23 12:00:00,33.01,33.07,33.0,33.06,22200.0,24.575,24.6196,24.5675,24.6122,22200.0
2011-06-23 12:05:00,33.08,33.16,33.06,33.08,11900.0,24.6271,24.6867,24.6122,24.6271,11900.0
2011-06-23 12:10:00,33.09,33.1,33.08,33.1,7000.0,24.6345,24.642,24.6271,24.642,7000.0
2011-06-23 12:15:00,33.1,33.14,33.09,33.11,12400.0,24.642,24.6718,24.6345,24.6494,12400.0
2011-06-23 12:20:00,33.1,33.19,33.09,33.12,12200.0,24.642,24.709,24.6345,24.6569,12200.0
2011-06-23 12:25:00,33.12,33.12,33.05,33.09,6000.0,24.6569,24.6569,24.6048,24.6345,6000.0
2011-06-23 12:30:00,33.1,33.12,33.07,33.12,12500.0,24.642,24.6569,24.6196,24.6569,12500.0
2011-06-23 12:35:00,33.14,33.18,33.08,33.1,48600.0,24.6718,24.7015,24.6271,24.642,48600.0
2011-06-23 12:40:00,33.09,33.17,33.09,33.17,23200.0,24.6345,24.6941,24.6345,24.6941,23200.0
2011-06-23 12:45:00,33.16,33.2,33.16,33.2,32000.0,24.6867,24.7164,24.6867,24.7164,32000.0
2011-06-23 12:50:00,33.2,33.2,33.16,33.17,9300.0,24.7164,24.7164,24.6867,24.6941,9300.0
2011-06-23 12:55:00,33.17,33.25,33.17,33.2,74400.0,24.6941,24.7537,24.6941,24.7164,74400.0
2011-06-23 13:00:00,33.2,33.21,33.0,33.06,47200.0,24.7164,24.7239,24.5675,24.6122,47200.0
2011-06-23 13:05:00,33.06,33.1,33.06,33.1,9400.0,24.6122,24.642,24.6122,24.642,9400.0
2011-06-23 13:10:00,33.11,33.15,33.1,33.15,6900.0,24.6494,24.6792,24.642,24.6792,6900.0
2011-06-23 13:15:00,33.15,33.16,33.09,33.1,7100.0,24.6792,24.6867,24.6345,24.642,7100.0
2011-06-23 13:20:00,33.1,33.1,33.05,33.05,9000.0,24.642,24.642,24.6048,24.6048,9000.0
2011-06-23 13:25:00,33.05,33.08,33.04,33.05,15200.0,24.6048,24.6271,24.5973,24.6048,15200.0
2011-06-23 13:30:00,33.04,33.07,33.04,33.06,12100.0,24.5973,24.6196,24.5973,24.6122,12100.0
2011-06-23 13:35:00,33.07,33.14,33.07,33.14,14400.0,24.6196,24.6718,24.6196,24.6718,14400.0
2011-06-23 13:40:00,33.15,33.2,33.13,33.14,42000.0,24.6792,24.7164,24.6643,24.6718,42000.0
2011-06-23 13:45:00,33.13,33.17,33.13,33.14,13000.0,24.6643,24.6941,24.6643,24.6718,13000.0
2011-06-23 13:50:00,33.15,33.16,33.09,33.09,24700.0,24.6792,24.6867,24.6345,24.6345,24700.0
2011-06-23 13:55:00,33.09,33.13,33.06,33.13,32200.0,24.6345,24.6643,24.6122,24.6643,32200.0
2011-06-23 14:00:00,33.12,33.15,33.12,33.13,17100.0,24.6569,24.6792,24.6569,24.6643,17100.0
2011-06-23 14:05:00,33.12,33.17,33.12,33.16,19300.0,24.6569,24.6941,24.6569,24.6867,19300.0
2011-06-23 14:10:00,33.15,33.16,33.12,33.12,33000.0,24.6792,24.6867,24.6569,24.6569,33000.0
2011-06-23 14:15:00,33.12,33.13,33.11,33.12,21200.0,24.6569,24.6643,24.6494,24.6569,21200.0
2011-06-23 14:20:00,33.11,33.19,33.11,33.19,11300.0,24.6494,24.709,24.6494,24.709,11300.0
2011-06-23 14:25:00,33.17,33.18,33.15,33.15,21100.0,24.6941,24.7015,24.6792,24.6792,21100.0
2011-06-23 14:30:00,33.14,33.2,33.14,33.19,51200.0,24.6718,24.7164,24.6718,24.709,51200.0
2011-06-23 14:35:00,33.19,33.22,33.18,33.2,35600.0,24.709,24.7313,24.7015,24.7164,35600.0
2011-06-23 14:40:00,33.2,33.21,33.2,33.21,6300.0,24.7164,24.7239,24.7164,24.7239,6300.0
2011-06-23 14:45:00,33.21,33.25,33.21,33.23,72300.0,24.7239,24.7537,24.7239,24.7388,72300.0
2011-06-23 14:50:00,33.22,33.23,33.22,33.23,10000.0,24.7313,24.7388,24.7313,24.7388,10000.0
2011-06-23 14:55:00,33.23,33.25,33.22,33.24,75100.0,24.7388,24.7537,24.7313,24.7462,75100.0
2011-06-23 15:00:00,33.23,33.24,33.15,33.15,35800.0,24.7388,24.7462,24.6792,24.6792,35800.0
2011-06-23 15:05:00,33.15,33.25,33.14,33.24,39100.0,24.6792,24.7537,24.6718,24.7462,39100.0
2011-06-23 15:10:00,33.25,33.26,33.24,33.25,20200.0,24.7537,24.7611,24.7462,24.7537,20200.0
2011-06-23 15:15:00,33.24,33.29,33.24,33.29,15500.0,24.7462,24.7834,24.7462,24.7834,15500.0
2011-06-23 15:20:00,33.29,33.31,33.24,33.29,18300.0,24.7834,24.7983,24.7462,24.7834,18300.0
2011-06-23 15:25:00,33.3,33.44,33.29,33.3,39800.0,24.7909,24.8951,24.7834,24.7909,39800.0
2011-06-23 15:30:00,33.3,33.31,33.19,33.19,41600.0,24.7909,24.7983,24.709,24.709,41600.0
2011-06-23 15:35:00,33.2,33.25,33.18,33.25,46000.0,24.7164,24.7537,24.7015,24.7537,46000.0
2011-06-23 15:40:00,33.25,33.31,33.23,33.23,57600.0,24.7537,24.7983,24.7388,24.7388,57600.0
2011-06-23 15:45:00,33.23,33.24,33.19,33.19,94400.0,24.7388,24.7462,24.709,24.709,94400.0
2011-06-23 15:50:00,33.2,33.2,33.0,33.09,208000.0,24.7164,24.7164,24.5675,24.6345,208000.0
2011-06-23 15:55:00,33.09,33.27,33.09,33.27,124800.0,24.6345,24.7685,24.6345,24.7685,124800.0
2011-06-24 09:30:00,33.31,33.31,32.68,32.92,163200.0,24.7983,24.7983,24.3293,24.508,163200.0
2011-06-24 09:35:00,32.95,33.04,32.75,32.8,32800.0,24.5303,24.5973,24.3814,24.4186,32800.0
2011-06-24 09:40:00,32.8,32.93,32.8,32.93,18000.0,24.4186,24.5154,24.4186,24.5154,18000.0
2011-06-24 09:45:00,32.93,33.0,32.81,32.9,40900.0,24.5154,24.5675,24.4261,24.4931,40900.0
2011-06-24 09:50:00,32.9,32.93,32.88,32.88,19500.0,24.4931,24.5154,24.4782,24.4782,19500.0
2011-06-24 09:55:00,32.88,32.88,32.76,32.82,96000.0,24.4782,24.4782,24.3889,24.4335,96000.0
2011-06-24 10:00:00,32.81,32.88,32.77,32.88,23200.0,24.4261,24.4782,24.3963,24.4782,23200.0
2011-06-24 10:05:00,32.87,32.88,32.79,32.84,12700.0,24.4708,24.4782,24.4112,24.4484,12700.0
2011-06-24 10:10:00,32.84,32.84,32.72,32.77,70200.0,24.4484,24.4484,24.3591,24.3963,70200.0
2011-06-24 10:15:00,32.76,32.78,32.75,32.78,79000.0,24.3889,24.4038,24.3814,24.4038,79000.0
2011-06-24 10:20:00,32.78,32.79,32.72,32.72,46400.0,24.4038,24.4112,24.3591,24.3591,46400.0
2011-06-24 10:25:00,32.72,32.77,32.65,32.68,170600.0,24.3591,24.3963,24.307,24.3293,170600.0
2011-06-24 10:30:00,32.67,32.67,32.51,32.53,69600.0,24.3219,24.3219,24.2027,24.2176,69600.0
2011-06-24 10:35:00,32.56,32.57,32.52,32.55,123200.0,24.24,24.2474,24.2102,24.2325,123200.0
2011-06-24 10:40:00,32.55,32.61,32.44,32.45,82300.0,24.2325,24.2772,24.1506,24.1581,82300.0
2011-06-24 10:45:00,32.46,32.61,32.4,32.43,131800.0,24.1655,24.2772,24.1209,24.1432,131800.0
2011-06-24 10:50:00,32.43,32.45,32.26,32.3,61300.0,24.1432,24.1581,24.0166,24.0464,61300.0
2011-06-24 10:55:00,32.28,32.36,32.26,32.27,42600.0,24.0315,24.0911,24.0166,24.0241,42600.0
2011-06-24 11:00:00,32.28,32.31,32.27,32.31,20600.0,24.0315,24.0539,24.0241,24.0539,20600.0
2011-06-24 11:05:00,32.31,32.38,32.31,32.35,26800.0,24.0539,24.106,24.0539,24.0836,26800.0
2011-06-24 11:10:00,32.35,32.35,32.27,32.28,162100.0,24.0836,24.0836,24.0241,24.0315,162100.0
2011-06-24 11:15:00,32.28,32.28,32.16,32.28,51100.0,24.0315,24.0315,23.9422,24.0315,51100.0
2011-06-24 11:20:00,32.28,32.29,32.17,32.28,169000.0,24.0315,24.039,23.9496,24.0315,169000.0
2011-06-24 11:25:00,32.27,32.62,32.27,32.6,52900.0,24.0241,24.2846,24.0241,24.2697,52900.0
2011-06-24 11:30:00,32.6,32.6,32.53,32.54,44900.0,24.2697,24.2697,24.2176,24.2251,44900.0
2011-06-24 11:35:00,32.54,32.58,32.52,32.58,24600.0,24.2251,24.2549,24.2102,24.2549,24600.0
2011-06-24 11:40:00,32.58,32.63,32.57,32.6,76700.0,24.2549,24.2921,24.2474,24.2697,76700.0
2011-06-24 11:45:00,32.6,32.6,32.57,32.59,30400.0,24.2697,24.2697,24.2474,24.2623,30400.0
2011-06-24 11:50:00,32.59,32.65,32.57,32.58,29700.0,24.2623,24.307,24.2474,24.2549,29700.0
2011-06-24 11:55:00,32.58,32.6,32.56,32.58,34000.0,24.2549,24.2697,24.24,24.2549,34000.0
2011-06-24 12:00:00,32.58,32.58,32.53,32.56,11900.0,24.2549,24.2549,24.2176,24.24,11900.0
2011-06-24 12:05:00,32.57,32.57,32.41,32.41,38800.0,24.2474,24.2474,24.1283,24.1283,38800.0
2011-06-24 12:10:00,32.4,32.51,32.36,32.51,18800.0,24.1209,24.2027,24.0911,24.2027,18800.0
2011-06-24 12:15:00,32.51,32.6,32.5,32.58,16200.0,24.2027,24.2697,24.1953,24.2549,16200.0
2011-06-24 12:20:00,32.58,32.62,32.58,32.6,74900.0,24.2549,24.2846,24.2549,24.2697,74900.0
2011-06-24 12:25:00,32.6,32.74,32.59,32.74,63700.0,24.2697,24.374,24.2623,24.374,63700.0
2011-06-24 12:30:00,32.74,32.79,32.69,32.73,20900.0,24.374,24.4112,24.3367,24.3665,20900.0
2011-06-24 12:35:00,32.73,32.76,32.62,32.63,33000.0,24.3665,24.3889,24.2846,24.2921,33000.0
2011-06-24 12:40:00,32.63,32.7,32.62,32.68,30900.0,24.2921,24.3442,24.2846,24.3293,30900.0
2011-06-24 12:45:00,32.68,32.7,32.67,32.68,33700.0,24.3293,24.3442,24.3219,24.3293,33700.0
2011-06-24 12:50:00,32.67,32.68,32.6,32.61,46200.0,24.3219,24.3293,24.2697,24.2772,46200.0
2011-06-24 12:55:00,32.61,32.62,32.57,32.61,62400.0,24.2772,24.2846,24.2474,24.2772,62400.0
2011-06-24 13:00:00,32.61,32.63,32.57,32.61,48100.0,24.2772,24.2921,24.2474,24.2772,48100.0
2011-06-24 13:05:00,32.61,32.63,32.61,32.62,35800.0,24.2772,24.2921,24.2772,24.2846,35800.0
2011-06-24 13:10:00,32.62,32.63,32.48,32.5,35600.0,24.2846,24.2921,24.1804,24.1953,35600.0
2011-06-24 13:15:00,32.49,32.5,32.4,32.4,8100.0,24.1879,24.1953,24.1209,24.1209,8100.0
2011-06-24 13:20:00,32.4,32.57,32.39,32.57,24300.0,24.1209,24.2474,24.1134,24.2474,24300.0
2011-06-24 13:25:00,32.56,32.59,32.49,32.5,29900.0,24.24,24.2623,24.1879,24.1953,29900.0
2011-06-24 13:30:00,32.5,32.5,32.47,32.5,20100.0,24.1953,24.1953,24.173,24.1953,20100.0
2011-06-24 13:35:00,32.49,32.5,32.48,32.5,15700.0,24.1879,24.1953,24.1804,24.1953,15700.0
2011-06-24 13:40:00,32.5,32.63,32.5,32.63,45400.0,24.1953,24.2921,24.1953,24.2921,45400.0
2011-06-24 13:45:00,32.62,32.65,32.61,32.65,21200.0,24.2846,24.307,24.2772,24.307,21200.0
2011-06-24 13:50:00,32.65,32.7,32.64,32.68,17800.0,24.307,24.3442,24.2995,24.3293,17800.0
2011-06-24 13:55:00,32.69,32.74,32.68,32.7,15200.0,24.3367,24.374,24.3293,24.3442,15200.0
2011-06-24 14:00:00,32.72,32.78,32.72,32.75,34600.0,24.3591,24.4038,24.3591,24.3814,34600.0
2011-06-24 14:05:00,32.75,32.75,32.67,32.75,25900.0,24.3814,24.3814,24.3219,24.3814,25900.0
2011-06-24 14:10:00,32.74,32.75,32.7,32.74,16900.0,24.374,24.3814,24.3442,24.374,16900.0
2011-06-24 14:15:00,32.74,32.75,32.7,32.73,22300.0,24.374,24.3814,24.3442,24.3665,22300.0
2011-06-24 14:20:00,32.72,32.75,32.7,32.74,17600.0,24.3591,24.3814,24.3442,24.374,17600.0
2011-06-24 14:25:00,32.74,32.75,32.71,32.73,19900.0,24.374,24.3814,24.3516,24.3665,19900.0
2011-06-24 14:30:00,32.73,32.75,32.72,32.75,35800.0,24.3665,24.3814,24.3591,24.3814,35800.0
2011-06-24 14:35:00,32.75,32.76,32.73,32.75,47200.0,24.3814,24.3889,24.3665,24.3814,47200.0
2011-06-24 14:40:00,32.75,32.81,32.74,32.8,44300.0,24.3814,24.4261,24.374,24.4186,44300.0
2011-06-24 14:45:00,32.8,32.84,32.68,32.68,28300.0,24.4186,24.4484,24.3293,24.3293,28300.0
2011-06-24 14:50:00,32.68,32.73,32.64,32.7,35200.0,24.3293,24.3665,24.2995,24.3442,35200.0
2011-06-24 14:55:00,32.7,32.7,32.52,32.54,36700.0,24.3442,24.3442,24.2102,24.2251,36700.0
2011-06-24 15:00:00,32.54,32.68,32.54,32.65,32500.0,24.2251,24.3293,24.2251,24.307,32500.0
2011-06-24 15:05:00,32.65,32.85,32.65,32.81,87700.0,24.307,24.4559,24.307,24.4261,87700.0
2011-06-24 15:10:00,32.82,32.83,32.79,32.82,78700.0,24.4335,24.441,24.4112,24.4335,78700.0
2011-06-24 15:15:00,32.83,32.85,32.78,32.79,114800.0,24.441,24.4559,24.4038,24.4112,114800.0
2011-06-24 15:20:00,32.79,32.83,32.71,32.74,77200.0,24.4112,24.441,24.3516,24.374,77200.0
2011-06-24 15:25:00,32.73,32.74,32.61,32.61,185500.0,24.3665,24.374,24.2772,24.2772,185500.0
2011-06-24 15:30:00,32.61,32.73,32.61,32.69,98600.0,24.2772,24.3665,24.2772,24.3367,98600.0
2011-06-24 15:35:00,32.68,32.78,32.63,32.76,97800.0,24.3293,24.4038,24.2921,24.3889,97800.0
2011-06-24 15:40:00,32.76,32.79,32.51,32.59,153800.0,24.3889,24.4112,24.2027,24.2623,153800.0
2011-06-24 15:45:00,32.59,32.66,32.42,32.47,355500.0,24.2623,24.3144,24.1357,24.173,355500.0
2011-06-24 15:50:00,32.47,32.48,32.36,32.41,213700.0,24.173,24.1804,24.0911,24.1283,213700.0
2011-06-24 15:55:00,32.4,32.43,32.25,32.29,814200.0,24.1209,24.1432,24.0092,24.039,814200.0
2011-06-27 09:30:00,32.4,32.48,32.25,32.27,26600.0,24.1209,24.1804,24.0092,24.0241,26600.0
2011-06-27 09:35:00,32.25,32.26,31.9,31.98,87600.0,24.0092,24.0166,23.7486,23.8082,87600.0
2011-06-27 09:40:00,31.96,32.01,31.67,31.7,66600.0,23.7933,23.8305,23.5774,23.5997,66600.0
2011-06-27 09:45:00,31.7,31.8,31.56,31.65,66400.0,23.5997,23.6742,23.4955,23.5625,66400.0
2011-06-27 09:50:00,31.65,31.75,31.49,31.75,181300.0,23.5625,23.6369,23.4434,23.6369,181300.0
2011-06-27 09:55:00,31.73,32.16,31.72,31.86,171100.0,23.6221,23.9422,23.6146,23.7188,171100.0
2011-06-27 10:00:00,31.87,31.92,31.82,31.88,52200.0,23.7263,23.7635,23.6891,23.7337,52200.0
2011-06-27 10:05:00,31.89,32.02,31.86,32.02,53000.0,23.7412,23.838,23.7188,23.838,53000.0
2011-06-27 10:10:00,32.02,32.09,31.98,32.02,26200.0,23.838,23.8901,23.8082,23.838,26200.0
2011-06-27 10:15:00,32.03,32.15,31.99,32.08,51600.0,23.8454,23.9347,23.8156,23.8826,51600.0
2011-06-27 10:20:00,32.1,32.1,31.96,32.04,47600.0,23.8975,23.8975,23.7933,23.8528,47600.0
2011-06-27 10:25:00,32.05,32.05,31.97,32.03,54500.0,23.8603,23.8603,23.8007,23.8454,54500.0
2011-06-27 10:30:00,32.03,32.05,31.96,31.99,39900.0,23.8454,23.8603,23.7933,23.8156,39900.0
2011-06-27 10:35:00,31.98,32.0,31.92,31.97,60800.0,23.8082,23.8231,23.7635,23.8007,60800.0
2011-06-27 10:40:00,31.97,31.99,31.93,31.99,15400.0,23.8007,23.8156,23.771,23.8156,15400.0
2011-06-27 10:45:00,31.99,32.01,31.94,31.95,38100.0,23.8156,23.8305,23.7784,23.7858,38100.0
2011-06-27 10:50:00,31.94,32.0,31.94,31.99,31600.0,23.7784,23.8231,23.7784,23.8156,31600.0
2011-06-27 10:55:00,31.99,32.0,31.99,32.0,11600.0,23.8156,23.8231,23.8156,23.8231,11600.0
2011-06-27 11:00:00,32.0,32.06,31.97,32.06,44200.0,23.8231,23.8677,23.8007,23.8677,44200.0
2011-06-27 11:05:00,32.06,32.06,31.97,32.04,35500.0,23.8677,23.8677,23.8007,23.8528,35500.0
2011-06-27 11:10:00,32.04,32.05,31.96,31.96,30900.0,23.8528,23.8603,23.7933,23.7933,30900.0
2011-06-27 11:15:00,31.96,32.0,31.93,31.96,28700.0,23.7933,23.8231,23.771,23.7933,28700.0
2011-06-27 11:20:00,31.96,31.97,31.92,31.92,29300.0,23.7933,23.8007,23.7635,23.7635,29300.0
2011-06-27 11:25:00,31.93,31.94,31.79,31.85,40100.0,23.771,23.7784,23.6667,23.7114,40100.0
2011-06-27 11:30:00,31.85,31.96,31.85,31.96,16400.0,23.7114,23.7933,23.7114,23.7933,16400.0
2011-06-27 11:35:00,31.95,31.96,31.94,31.95,15000.0,23.7858,23.7933,23.7784,23.7858,15000.0
2011-06-27 11:40:00,31.96,32.03,31.96,32.0,20400.0,23.7933,23.8454,23.7933,23.8231,20400.0
2011-06-27 11:45:00,32.0,32.05,31.99,32.03,15000.0,23.8231,23.8603,23.8156,23.8454,15000.0
2011-06-27 11:50:00,32.03,32.05,32.03,32.05,10700.0,23.8454,23.8603,23.8454,23.8603,10700.0
2011-06-27 11:55:00,32.06,32.1,32.05,32.1,24500.0,23.8677,23.8975,23.8603,23.8975,24500.0
2011-06-27 12:00:00,32.1,32.19,32.09,32.12,35600.0,23.8975,23.9645,23.8901,23.9124,35600.0
2011-06-27 12:05:00,32.13,32.19,32.12,32.18,56500.0,23.9198,23.9645,23.9124,23.9571,56500.0
2011-06-27 12:10:00,32.19,32.31,32.19,32.29,17300.0,23.9645,24.0539,23.9645,24.039,17300.0
2011-06-27 12:15:00,32.28,32.3,32.26,32.28,14300.0,24.0315,24.0464,24.0166,24.0315,14300.0
2011-06-27 12:20:00,32.28,32.3,32.28,32.29,11500.0,24.0315,24.0464,24.0315,24.039,11500.0
2011-06-27 12:25:00,32.28,32.39,32.26,32.26,36800.0,24.0315,24.1134,24.0166,24.0166,36800.0
2011-06-27 12:30:00,32.27,32.33,32.26,32.29,45100.0,24.0241,24.0687,24.0166,24.039,45100.0
2011-06-27 12:35:00,32.29,32.35,32.29,32.34,21000.0,24.039,24.0836,24.039,24.0762,21000.0
2011-06-27 12:40:00,32.33,32.37,32.33,32.35,41100.0,24.0687,24.0985,24.0687,24.0836,41100.0
2011-06-27 12:45:00,32.35,32.36,32.29,32.29,87900.0,24.0836,24.0911,24.039,24.039,87900.0
2011-06-27 12:50:00,32.29,32.3,32.25,32.27,19000.0,24.039,24.0464,24.0092,24.0241,19000.0
2011-06-27 12:55:00,32.28,32.32,32.26,32.32,14900.0,24.0315,24.0613,24.0166,24.0613,14900.0
2011-06-27 13:00:00,32.32,32.35,32.32,32.35,12500.0,24.0613,24.0836,24.0613,24.0836,12500.0
2011-06-27 13:05:00,32.35,32.42,32.34,32.42,34900.0,24.0836,24.1357,24.0762,24.1357,34900.0
2011-06-27 13:10:00,32.42,32.45,32.4,32.42,47900.0,24.1357,24.1581,24.1209,24.1357,47900.0
2011-06-27 13:15:00,32.42,32.42,32.35,32.39,23200.0,24.1357,24.1357,24.0836,24.1134,23200.0
2011-06-27 13:20:00,32.39,32.42,32.35,32.37,66100.0,24.1134,24.1357,24.0836,24.0985,66100.0
2011-06-27 13:25:00,32.38,32.38,32.25,32.36,30500.0,24.106,24.106,24.0092,24.0911,30500.0
2011-06-27 13:30:00,32.35,32.37,32.26,32.27,33400.0,24.0836,24.0985,24.0166,24.0241,33400.0
2011-06-27 13:35:00,32.27,32.33,32.24,32.27,70800.0,24.0241,24.0687,24.0017,24.0241,70800.0
2011-06-27 13:40:00,32.28,32.34,32.28,32.31,42100.0,24.0315,24.0762,24.0315,24.0539,42100.0
2011-06-27 13:45:00,32.31,32.34,32.31,32.34,14900.0,24.0539,24.0762,24.0539,24.0762,14900.0
2011-06-27 13:50:00,32.33,32.33,32.29,32.3,17200.0,24.0687,24.0687,24.039,24.0464,17200.0
2011-06-27 13:55:00,32.29,32.3,32.22,32.23,18700.0,24.039,24.0464,23.9868,23.9943,18700.0
2011-06-27 14:00:00,32.22,32.3,32.22,32.3,26600.0,23.9868,24.0464,23.9868,24.0464,26600.0
2011-06-27 14:05:00,32.29,32.36,32.29,32.36,24300.0,24.039,24.0911,24.039,24.0911,24300.0
2011-06-27 14:10:00,32.36,32.45,32.36,32.42,29400.0,24.0911,24.1581,24.0911,24.1357,29400.0
2011-06-27 14:15:00,32.43,32.47,32.42,32.46,42100.0,24.1432,24.173,24.1357,24.1655,42100.0
2011-06-27 14:20:00,32.46,32.55,32.45,32.51,17300.0,24.1655,24.2325,24.1581,24.2027,17300.0
2011-06-27 14:25:00,32.52,32.64,32.51,32.64,49300.0,24.2102,24.2995,24.2027,24.2995,49300.0
2011-06-27 14:30:00,32.64,32.71,32.6,32.61,64200.0,24.2995,24.3516,24.2697,24.2772,64200.0
2011-06-27 14:35:00,32.61,32.66,32.59,32.62,17300.0,24.2772,24.3144,24.2623,24.2846,17300.0
2011-06-27 14:40:00,32.63,32.66,32.57,32.62,22400.0,24.2921,24.3144,24.2474,24.2846,22400.0
2011-06-27 14:45:00,32.62,32.65,32.56,32.56,22800.0,24.2846,24.307,24.24,24.24,22800.0
2011-06-27 14:50:00,32.56,32.59,32.54,32.57,30600.0,24.24,24.2623,24.2251,24.2474,30600.0
2011-06-27 14:55:00,32.58,32.58,32.55,32.55,11000.0,24.2549,24.2549,24.2325,24.2325,11000.0
2011-06-27 15:00:00,32.55,32.6,32.54,32.55,39600.0,24.2325,24.2697,24.2251,24.2325,39600.0
2011-06-27 15:05:00,32.55,32.68,32.55,32.62,30200.0,24.2325,24.3293,24.2325,24.2846,30200.0
2011-06-27 15:10:00,32.63,32.65,32.6,32.6,16500.0,24.2921,24.307,24.2697,24.2697,16500.0
2011-06-27 15:15:00,32.6,32.64,32.6,32.6,38700.0,24.2697,24.2995,24.2697,24.2697,38700.0
2011-06-27 15:20:00,32.6,32.61,32.56,32.6,30300.0,24.2697,24.2772,24.24,24.2697,30300.0
2011-06-27 15:25:00,32.59,32.59,32.54,32.55,37200.0,24.2623,24.2623,24.2251,24.2325,37200.0
2011-06-27 15:30:00,32.55,32.56,32.52,32.53,30500.0,24.2325,24.24,24.2102,24.2176,30500.0
2011-06-27 15:35:00,32.54,32.54,32.39,32.41,39500.0,24.2251,24.2251,24.1134,24.1283,39500.0
2011-06-27 15:40:00,32.41,32.54,32.38,32.48,31000.0,24.1283,24.2251,24.106,24.1804,31000.0
2011-06-27 15:45:00,32.51,32.55,32.48,32.51,41200.0,24.2027,24.2325,24.1804,24.2027,41200.0
2011-06-27 15:50:00,32.52,32.53,32.5,32.52,36500.0,24.2102,24.2176,24.1953,24.2102,36500.0
2011-06-27 15:55:00,32.53,32.53,32.46,32.48,34600.0,24.2176,24.2176,24.1655,24.1804,34600.0
2011-06-28 09:30:00,32.59,33.0,32.59,32.9,57200.0,24.2623,24.5675,24.2623,24.4931,57200.0
2011-06-28 09:35:00,32.91,33.0,32.83,32.9,50600.0,24.5005,24.5675,24.441,24.4931,50600.0
2011-06-28 09:40:00,32.93,33.04,32.9,32.99,33300.0,24.5154,24.5973,24.4931,24.5601,33300.0
2011-06-28 09:45:00,33.0,33.02,32.89,32.89,31200.0,24.5675,24.5824,24.4856,24.4856,31200.0
2011-06-28 09:50:00,32.9,32.98,32.9,32.91,20800.0,24.4931,24.5526,24.4931,24.5005,20800.0
2011-06-28 09:55:00,32.92,32.96,32.9,32.92,19000.0,24.508,24.5378,24.4931,24.508,19000.0
2011-06-28 10:00:00,32.93,32.95,32.89,32.9,32200.0,24.5154,24.5303,24.4856,24.4931,32200.0
2011-06-28 10:05:00,32.9,32.92,32.89,32.9,25100.0,24.4931,24.508,24.4856,24.4931,25100.0
2011-06-28 10:10:00,32.9,32.91,32.85,32.87,18400.0,24.4931,24.5005,24.4559,24.4708,18400.0
2011-06-28 10:15:00,32.85,32.88,32.85,32.86,22300.0,24.4559,24.4782,24.4559,24.4633,22300.0
2011-06-28 10:20:00,32.87,32.93,32.85,32.93,45700.0,24.4708,24.5154,24.4559,24.5154,45700.0
2011-06-28 10:25:00,32.92,32.93,32.91,32.93,15200.0,24.508,24.5154,24.5005,24.5154,15200.0
2011-06-28 10:30:00,32.93,32.93,32.9,32.91,25500.0,24.5154,24.5154,24.4931,24.5005,25500.0
2011-06-28 10:35:00,32.92,32.92,32.87,32.88,21800.0,24.508,24.508,24.4708,24.4782,21800.0
2011-06-28 10:40:00,32.87,32.87,32.84,32.86,32600.0,24.4708,24.4708,24.4484,24.4633,32600.0
2011-06-28 10:45:00,32.87,32.87,32.8,32.85,34300.0,24.4708,24.4708,24.4186,24.4559,34300.0
2011-06-28 10:50:00,32.84,32.85,32.83,32.83,11500.0,24.4484,24.4559,24.441,24.441,11500.0
2011-06-28 10:55:00,32.84,32.87,32.84,32.87,26300.0,24.4484,24.4708,24.4484,24.4708,26300.0
2011-06-28 11:00:00,32.87,32.93,32.85,32.93,46300.0,24.4708,24.5154,24.4559,24.5154,46300.0
2011-06-28 11:05:00,32.93,32.95,32.87,32.87,13200.0,24.5154,24.5303,24.4708,24.4708,13200.0
2011-06-28 11:10:00,32.86,32.93,32.86,32.89,13600.0,24.4633,24.5154,24.4633,24.4856,13600.0
2011-06-28 11:15:00,32.89,32.92,32.89,32.92,21600.0,24.4856,24.508,24.4856,24.508,21600.0
2011-06-28 11:20:00,32.91,32.92,32.9,32.91,12300.0,24.5005,24.508,24.4931,24.5005,12300.0
2011-06-28 11:25:00,32.92,32.95,32.9,32.92,26600.0,24.508,24.5303,24.4931,24.508,26600.0
2011-06-28 11:30:00,32.91,32.92,32.9,32.91,13100.0,24.5005,24.508,24.4931,24.5005,13100.0
2011-06-28 11:35:00,32.9,32.91,32.89,32.89,9400.0,24.4931,24.5005,24.4856,24.4856,9400.0
2011-06-28 11:40:00,32.9,32.9,32.88,32.89,10500.0,24.4931,24.4931,24.4782,24.4856,10500.0
2011-06-28 11:45:00,32.89,32.89,32.88,32.89,12400.0,24.4856,24.4856,24.4782,24.4856,12400.0
2011-06-28 11:50:00,32.89,32.89,32.88,32.89,13200.0,24.4856,24.4856,24.4782,24.4856,13200.0
2011-06-28 11:55:00,32.89,32.95,32.88,32.95,43300.0,24.4856,24.5303,24.4782,24.5303,43300.0
2011-06-28 12:00:00,32.94,33.02,32.93,33.02,44500.0,24.5229,24.5824,24.5154,24.5824,44500.0
2011-06-28 12:05:00,33.02,33.04,32.95,32.96,17500.0,24.5824,24.5973,24.5303,24.5378,17500.0
2011-06-28 12:10:00,32.95,33.0,32.94,33.0,18000.0,24.5303,24.5675,24.5229,24.5675,18000.0
2011-06-28 12:15:00,33.0,33.02,32.99,33.0,21000.0,24.5675,24.5824,24.5601,24.5675,21000.0
2011-06-28 12:20:00,33.0,33.01,32.99,33.01,13300.0,24.5675,24.575,24.5601,24.575,13300.0
2011-06-28 12:25:00,33.0,33.01,33.0,33.01,12200.0,24.5675,24.575,24.5675,24.575,12200.0
2011-06-28 12:30:00,33.01,33.01,33.0,33.0,18000.0,24.575,24.575,24.5675,24.5675,18000.0
2011-06-28 12:35:00,33.0,33.02,32.99,33.0,30500.0,24.5675,24.5824,24.5601,24.5675,30500.0
2011-06-28 12:40:00,33.0,33.02,33.0,33.0,21400.0,24.5675,24.5824,24.5675,24.5675,21400.0
2011-06-28 12:45:00,33.0,33.06,33.0,33.05,53900.0,24.5675,24.6122,24.5675,24.6048,53900.0
2011-06-28 12:50:00,33.05,33.05,33.0,33.01,21900.0,24.6048,24.6048,24.5675,24.575,21900.0
2011-06-28 12:55:00,33.01,33.02,32.99,33.01,78900.0,24.575,24.5824,24.5601,24.575,78900.0
2011-06-28 13:00:00,33.01,33.02,33.01,33.01,20300.0,24.575,24.5824,24.575,24.575,20300.0
2011-06-28 13:05:00,33.01,33.08,33.01,33.06,32400.0,24.575,24.6271,24.575,24.6122,32400.0
2011-06-28 13:10:00,33.06,33.06,33.02,33.03,26700.0,24.6122,24.6122,24.5824,24.5899,26700.0
2011-06-28 13:15:00,33.02,33.05,33.02,33.03,52400.0,24.5824,24.6048,24.5824,24.5899,52400.0
2011-06-28 13:20:00,33.03,33.04,33.03,33.04,19300.0,24.5899,24.5973,24.5899,24.5973,19300.0
2011-06-28 13:25:00,33.04,33.04,33.03,33.04,19100.0,24.5973,24.5973,24.5899,24.5973,19100.0
2011-06-28 13:30:00,33.04,33.04,33.03,33.04,16200.0,24.5973,24.5973,24.5899,24.5973,16200.0
2011-06-28 13:35:00,33.04,33.04,32.99,33.0,62500.0,24.5973,24.5973,24.5601,24.5675,62500.0
2011-06-28 13:40:00,33.01,33.03,33.0,33.03,49000.0,24.575,24.5899,24.5675,24.5899,49000.0
2011-06-28 13:45:00,33.03,33.04,33.01,33.02,15100.0,24.5899,24.5973,24.575,24.5824,15100.0
2011-06-28 13:50:00,33.01,33.02,32.96,32.99,20100.0,24.575,24.5824,24.5378,24.5601,20100.0
2011-06-28 13:55:00,32.99,32.99,32.92,32.94,21300.0,24.5601,24.5601,24.508,24.5229,21300.0
2011-06-28 14:00:00,32.95,33.0,32.95,33.0,21500.0,24.5303,24.5675,24.5303,24.5675,21500.0
2011-06-28 14:05:00,32.99,33.0,32.97,33.0,14500.0,24.5601,24.5675,24.5452,24.5675,14500.0
2011-06-28 14:10:00,33.0,33.01,32.99,33.0,18000.0,24.5675,24.575,24.5601,24.5675,18000.0
2011-06-28 14:15:00,33.0,33.01,32.97,32.98,16400.0,24.5675,24.575,24.5452,24.5526,16400.0
2011-06-28 14:20:00,32.98,32.98,32.97,32.98,11100.0,24.5526,24.5526,24.5452,24.5526,11100.0
2011-06-28 14:25:00,32.98,33.02,32.98,33.02,24500.0,24.5526,24.5824,24.5526,24.5824,24500.0
2011-06-28 14:30:00,33.02,33.02,32.98,32.99,18900.0,24.5824,24.5824,24.5526,24.5601,18900.0
2011-06-28 14:35:00,32.99,32.99,32.98,32.98,14600.0,24.5601,24.5601,24.5526,24.5526,14600.0
2011-06-28 14:40:00,32.98,32.99,32.94,32.94,23000.0,24.5526,24.5601,24.5229,24.5229,23000.0
2011-06-28 14:45:00,32.94,32.94,32.9,32.9,18900.0,24.5229,24.5229,24.4931,24.4931,18900.0
2011-06-28 14:50:00,32.89,32.92,32.87,32.89,31100.0,24.4856,24.508,24.4708,24.4856,31100.0
2011-06-28 14:55:00,32.89,32.89,32.87,32.87,21600.0,24.4856,24.4856,24.4708,24.4708,21600.0
2011-06-28 15:00:00,32.87,32.89,32.84,32.87,26800.0,24.4708,24.4856,24.4484,24.4708,26800.0
2011-06-28 15:05:00,32.86,32.87,32.83,32.85,18500.0,24.4633,24.4708,24.441,24.4559,18500.0
2011-06-28 15:10:00,32.84,32.84,32.75,32.75,31100.0,24.4484,24.4484,24.3814,24.3814,31100.0
2011-06-28 15:15:00,32.75,32.76,32.68,32.71,24500.0,24.3814,24.3889,24.3293,24.3516,24500.0
2011-06-28 15:20:00,32.7,32.81,32.68,32.77,28500.0,24.3442,24.4261,24.3293,24.3963,28500.0
2011-06-28 15:25:00,32.77,32.83,32.77,32.8,24000.0,24.3963,24.441,24.3963,24.4186,24000.0
2011-06-28 15:30:00,32.79,32.81,32.74,32.75,32200.0,24.4112,24.4261,24.374,24.3814,32200.0
2011-06-28 15:35:00,32.74,32.74,32.68,32.7,34600.0,24.374,24.374,24.3293,24.3442,34600.0
2011-06-28 15:40:00,32.7,32.77,32.68,32.68,41600.0,24.3442,24.3963,24.3293,24.3293,41600.0
2011-06-28 15:45:00,32.7,32.74,32.69,32.69,91500.0,24.3442,24.374,24.3367,24.3367,91500.0
2011-06-28 15:50:00,32.7,32.71,32.69,32.71,54500.0,24.3442,24.3516,24.3367,24.3516,54500.0
2011-06-28 15:55:00,32.71,32.72,32.58,32.72,189600.0,24.3516,24.3591,24.2549,24.3591,189600.0
2011-06-29 09:30:00,32.98,33.29,32.98,33.02,27900.0,24.5526,24.7834,24.5526,24.5824,27900.0
2011-06-29 09:35:00,33.02,33.07,32.91,32.93,28800.0,24.5824,24.6196,24.5005,24.5154,28800.0
2011-06-29 09:40:00,32.92,32.93,32.67,32.8,35500.0,24.508,24.5154,24.3219,24.4186,35500.0
2011-06-29 09:45:00,32.78,32.78,32.73,32.76,16000.0,24.4038,24.4038,24.3665,24.3889,16000.0
2011-06-29 09:50:00,32.76,32.87,32.75,32.87,18800.0,24.3889,24.4708,24.3814,24.4708,18800.0
2011-06-29 09:55:00,32.87,32.87,32.77,32.77,38800.0,24.4708,24.4708,24.3963,24.3963,38800.0
2011-06-29 10:00:00,32.79,32.85,32.72,32.85,14800.0,24.4112,24.4559,24.3591,24.4559,14800.0
2011-06-29 10:05:00,32.83,32.98,32.82,32.98,19200.0,24.441,24.5526,24.4335,24.5526,19200.0
2011-06-29 10:10:00,33.0,33.1,32.98,33.05,26300.0,24.5675,24.642,24.5526,24.6048,26300.0
2011-06-29 10:15:00,33.07,33.16,33.05,33.11,15500.0,24.6196,24.6867,24.6048,24.6494,15500.0
2011-06-29 10:20:00,33.13,33.19,33.13,33.17,8800.0,24.6643,24.709,24.6643,24.6941,8800.0
2011-06-29 10:25:00,33.18,33.2,33.03,33.07,33000.0,24.7015,24.7164,24.5899,24.6196,33000.0
2011-06-29 10:30:00,33.08,33.18,33.0,33.09,23000.0,24.6271,24.7015,24.5675,24.6345,23000.0
2011-06-29 10:35:00,33.1,33.11,33.05,33.09,9000.0,24.642,24.6494,24.6048,24.6345,9000.0
2011-06-29 10:40:00,33.09,33.15,33.09,33.15,11100.0,24.6345,24.6792,24.6345,24.6792,11100.0
2011-06-29 10:45:00,33.15,33.17,33.01,33.16,30000.0,24.6792,24.6941,24.575,24.6867,30000.0
2011-06-29 10:50:00,33.15,33.16,33.12,33.14,6200.0,24.6792,24.6867,24.6569,24.6718,6200.0
2011-06-29 10:55:00,33.13,33.26,33.13,33.24,20000.0,24.6643,24.7611,24.6643,24.7462,20000.0
2011-06-29 11:00:00,33.25,33.3,33.17,33.19,22100.0,24.7537,24.7909,24.6941,24.709,22100.0
2011-06-29 11:05:00,33.19,33.25,33.17,33.23,7700.0,24.709,24.7537,24.6941,24.7388,7700.0
2011-06-29 11:10:00,33.23,33.24,33.2,33.22,41200.0,24.7388,24.7462,24.7164,24.7313,41200.0
2011-06-29 11:15:00,33.21,33.23,33.15,33.19,8600.0,24.7239,24.7388,24.6792,24.709,8600.0
2011-06-29 11:20:00,33.19,33.19,33.01,33.01,21700.0,24.709,24.709,24.575,24.575,21700.0
2011-06-29 11:25:00,32.99,33.01,32.89,32.91,11600.0,24.5601,24.575,24.4856,24.5005,11600.0
2011-06-29 11:30:00,32.91,32.93,32.77,32.87,21100.0,24.5005,24.5154,24.3963,24.4708,21100.0
2011-06-29 11:35:00,32.83,32.94,32.83,32.84,10600.0,24.441,24.5229,24.441,24.4484,10600.0
2011-06-29 11:40:00,32.84,32.86,32.73,32.76,14500.0,24.4484,24.4633,24.3665,24.3889,14500.0
2011-06-29 11:45:00,32.76,32.77,32.66,32.69,17300.0,24.3889,24.3963,24.3144,24.3367,17300.0
2011-06-29 11:50:00,32.69,32.7,32.59,32.63,32000.0,24.3367,24.3442,24.2623,24.2921,32000.0
2011-06-29 11:55:00,32.65,32.78,32.65,32.78,8800.0,24.307,24.4038,24.307,24.4038,8800.0
2011-06-29 12:00:00,32.78,32.88,32.74,32.87,11700.0,24.4038,24.4782,24.374,24.4708,11700.0
2011-06-29 12:05:00,32.88,32.93,32.87,32.9,19400.0,24.4782,24.5154,24.4708,24.4931,19400.0
2011-06-29 12:10:00,32.9,32.9,32.82,32.84,24600.0,24.4931,24.4931,24.4335,24.4484,24600.0
2011-06-29 12:15:00,32.84,32.92,32.84,32.91,9100.0,24.4484,24.508,24.4484,24.5005,9100.0
2011-06-29 12:20:00,32.92,32.94,32.91,32.92,7500.0,24.508,24.5229,24.5005,24.508,7500.0
2011-06-29 12:25:00,32.92,32.92,32.85,32.86,6100.0,24.508,24.508,24.4559,24.4633,6100.0
2011-06-29 12:30:00,32.88,32.89,32.87,32.87,4600.0,24.4782,24.4856,24.4708,24.4708,4600.0
2011-06-29 12:35:00,32.88,32.88,32.86,32.87,4100.0,24.4782,24.4782,24.4633,24.4708,4100.0
2011-06-29 12:40:00,32.87,32.88,32.87,32.87,3300.0,24.4708,24.4782,24.4708,24.4708,3300.0
2011-06-29 12:45:00,32.87,32.89,32.87,32.89,6400.0,24.4708,24.4856,24.4708,24.4856,6400.0
2011-06-29 12:50:00,32.89,32.89,32.84,32.84,11900.0,24.4856,24.4856,24.4484,24.4484,11900.0
2011-06-29 12:55:00,32.84,32.91,32.84,32.9,10600.0,24.4484,24.5005,24.4484,24.4931,10600.0
2011-06-29 13:00:00,32.9,32.92,32.9,32.91,3800.0,24.4931,24.508,24.4931,24.5005,3800.0
2011-06-29 13:05:00,32.91,32.94,32.89,32.93,10600.0,24.5005,24.5229,24.4856,24.5154,10600.0
2011-06-29 13:10:00,32.93,32.93,32.84,32.84,6900.0,24.5154,24.5154,24.4484,24.4484,6900.0
2011-06-29 13:15:00,32.84,32.86,32.8,32.85,8100.0,24.4484,24.4633,24.4186,24.4559,8100.0
2011-06-29 13:20:00,32.86,32.86,32.85,32.86,2100.0,24.4633,24.4633,24.4559,24.4633,2100.0
2011-06-29 13:25:00,32.86,32.88,32.84,32.84,23200.0,24.4633,24.4782,24.4484,24.4484,23200.0
2011-06-29 13:30:00,32.85,32.86,32.84,32.86,30600.0,24.4559,24.4633,24.4484,24.4633,30600.0
2011-06-29 13:35:00,32.87,32.87,32.85,32.86,8700.0,24.4708,24.4708,24.4559,24.4633,8700.0
2011-06-29 13:40:00,32.87,32.88,32.86,32.88,34200.0,24.4708,24.4782,24.4633,24.4782,34200.0
2011-06-29 13:45:00,32.89,32.93,32.88,32.93,6500.0,24.4856,24.5154,24.4782,24.5154,6500.0
2011-06-29 13:50:00,32.93,32.96,32.92,32.95,12500.0,24.5154,24.5378,24.508,24.5303,12500.0
2011-06-29 13:55:00,32.95,33.0,32.92,32.92,15000.0,24.5303,24.5675,24.508,24.508,15000.0
2011-06-29 14:00:00,32.91,32.91,32.9,32.9,14300.0,24.5005,24.5005,24.4931,24.4931,14300.0
2011-06-29 14:05:00,32.9,32.9,32.78,32.78,33600.0,24.4931,24.4931,24.4038,24.4038,33600.0
2011-06-29 14:10:00,32.79,32.8,32.76,32.77,4800.0,24.4112,24.4186,24.3889,24.3963,4800.0
2011-06-29 14:15:00,32.76,32.79,32.76,32.78,5500.0,24.3889,24.4112,24.3889,24.4038,5500.0
2011-06-29 14:20:00,32.78,32.78,32.67,32.67,11300.0,24.4038,24.4038,24.3219,24.3219,11300.0
2011-06-29 14:25:00,32.68,32.76,32.68,32.75,9400.0,24.3293,24.3889,24.3293,24.3814,9400.0
2011-06-29 14:30:00,32.76,32.79,32.74,32.74,10000.0,24.3889,24.4112,24.374,24.374,10000.0
2011-06-29 14:35:00,32.75,32.76,32.7,32.7,18600.0,24.3814,24.3889,24.3442,24.3442,18600.0
2011-06-29 14:40:00,32.71,32.71,32.64,32.66,14600.0,24.3516,24.3516,24.2995,24.3144,14600.0
2011-06-29 14:45:00,32.67,32.71,32.67,32.71,6200.0,24.3219,24.3516,24.3219,24.3516,6200.0
2011-06-29 14:50:00,32.71,32.75,32.68,32.7,17600.0,24.3516,24.3814,24.3293,24.3442,17600.0
2011-06-29 14:55:00,32.71,32.72,32.71,32.71,7500.0,24.3516,24.3591,24.3516,24.3516,7500.0
2011-06-29 15:00:00,32.71,32.74,32.7,32.73,10400.0,24.3516,24.374,24.3442,24.3665,10400.0
2011-06-29 15:05:00,32.73,32.74,32.73,32.73,20000.0,24.3665,24.374,24.3665,24.3665,20000.0
2011-06-29 15:10:00,32.73,32.74,32.67,32.67,12500.0,24.3665,24.374,24.3219,24.3219,12500.0
2011-06-29 15:15:00,32.67,32.71,32.67,32.69,17700.0,24.3219,24.3516,24.3219,24.3367,17700.0
2011-06-29 15:20:00,32.7,32.71,32.67,32.69,22700.0,24.3442,24.3516,24.3219,24.3367,22700.0
2011-06-29 15:25:00,32.7,32.73,32.66,32.7,28600.0,24.3442,24.3665,24.3144,24.3442,28600.0
2011-06-29 15:30:00,32.71,32.72,32.68,32.69,11500.0,24.3516,24.3591,24.3293,24.3367,11500.0
2011-06-29 15:35:00,32.69,32.7,32.64,32.66,17900.0,24.3367,24.3442,24.2995,24.3144,17900.0
2011-06-29 15:40:00,32.66,32.67,32.66,32.66,8600.0,24.3144,24.3219,24.3144,24.3144,8600.0
2011-06-29 15:45:00,32.66,32.72,32.66,32.71,27200.0,24.3144,24.3591,24.3144,24.3516,27200.0
2011-06-29 15:50:00,32.72,32.72,32.69,32.7,26100.0,24.3591,24.3591,24.3367,24.3442,26100.0
2011-06-29 15:55:00,32.71,32.74,32.7,32.73,54100.0,24.3516,24.374,24.3442,24.3665,54100.0
2011-06-30 09:30:00,32.78,33.11,32.63,32.87,13200.0,24.4038,24.6494,24.2921,24.4708,13200.0
2011-06-30 09:35:00,32.98,33.01,32.88,32.96,12900.0,24.5526,24.575,24.4782,24.5378,12900.0
2011-06-30 09:40:00,32.97,33.13,32.93,33.09,23100.0,24.5452,24.6643,24.5154,24.6345,23100.0
2011-06-30 09:45:00,33.1,33.21,33.04,33.15,16100.0,24.642,24.7239,24.5973,24.6792,16100.0
2011-06-30 09:50:00,33.14,33.23,33.14,33.22,7600.0,24.6718,24.7388,24.6718,24.7313,7600.0
2011-06-30 09:55:00,33.23,33.24,33.12,33.17,15500.0,24.7388,24.7462,24.6569,24.6941,15500.0
2011-06-30 10:00:00,33.19,33.21,33.15,33.15,15100.0,24.709,24.7239,24.6792,24.6792,15100.0
2011-06-30 10:05:00,33.16,33.21,33.15,33.2,12800.0,24.6867,24.7239,24.6792,24.7164,12800.0
2011-06-30 10:10:00,33.21,33.24,33.18,33.19,14400.0,24.7239,24.7462,24.7015,24.709,14400.0
2011-06-30 10:15:00,33.2,33.2,33.19,33.2,10100.0,24.7164,24.7164,24.709,24.7164,10100.0
2011-06-30 10:20:00,33.2,33.25,33.19,33.25,16200.0,24.7164,24.7537,24.709,24.7537,16200.0
2011-06-30 10:25:00,33.25,33.39,33.25,33.39,17900.0,24.7537,24.8579,24.7537,24.8579,17900.0
2011-06-30 10:30:00,33.39,33.39,33.2,33.27,11000.0,24.8579,24.8579,24.7164,24.7685,11000.0
2011-06-30 10:35:00,33.27,33.31,33.26,33.3,26800.0,24.7685,24.7983,24.7611,24.7909,26800.0
2011-06-30 10:40:00,33.3,33.39,33.2,33.22,26600.0,24.7909,24.8579,24.7164,24.7313,26600.0
2011-06-30 10:45:00,33.23,33.23,33.14,33.19,9100.0,24.7388,24.7388,24.6718,24.709,9100.0
2011-06-30 10:50:00,33.18,33.2,33.17,33.19,3900.0,24.7015,24.7164,24.6941,24.709,3900.0
2011-06-30 10:55:00,33.2,33.23,33.2,33.2,8700.0,24.7164,24.7388,24.7164,24.7164,8700.0
2011-06-30 11:00:00,33.18,33.21,33.18,33.21,9100.0,24.7015,24.7239,24.7015,24.7239,9100.0
2011-06-30 11:05:00,33.2,33.22,33.12,33.14,12200.0,24.7164,24.7313,24.6569,24.6718,12200.0
2011-06-30 11:10:00,33.15,33.16,33.05,33.16,8000.0,24.6792,24.6867,24.6048,24.6867,8000.0
2011-06-30 11:15:00,33.17,33.23,33.07,33.07,18000.0,24.6941,24.7388,24.6196,24.6196,18000.0
2011-06-30 11:20:00,33.08,33.19,33.08,33.19,12000.0,24.6271,24.709,24.6271,24.709,12000.0
2011-06-30 11:25:00,33.18,33.19,33.12,33.16,12900.0,24.7015,24.709,24.6569,24.6867,12900.0
2011-06-30 11:30:00,33.17,33.17,33.16,33.17,7000.0,24.6941,24.6941,24.6867,24.6941,7000.0
2011-06-30 11:35:00,33.17,33.18,33.13,33.15,17200.0,24.6941,24.7015,24.6643,24.6792,17200.0
2011-06-30 11:40:00,33.15,33.18,33.15,33.18,10800.0,24.6792,24.7015,24.6792,24.7015,10800.0
2011-06-30 11:45:00,33.18,33.2,33.18,33.2,11900.0,24.7015,24.7164,24.7015,24.7164,11900.0
2011-06-30 11:50:00,33.2,33.2,33.15,33.16,15000.0,24.7164,24.7164,24.6792,24.6867,15000.0
2011-06-30 11:55:00,33.16,33.2,33.12,33.13,15600.0,24.6867,24.7164,24.6569,24.6643,15600.0
2011-06-30 12:00:00,33.11,33.16,33.11,33.14,7400.0,24.6494,24.6867,24.6494,24.6718,7400.0
2011-06-30 12:05:00,33.14,33.17,33.14,33.17,6300.0,24.6718,24.6941,24.6718,24.6941,6300.0
2011-06-30 12:10:00,33.16,33.16,33.13,33.14,5700.0,24.6867,24.6867,24.6643,24.6718,5700.0
2011-06-30 12:15:00,33.14,33.16,33.13,33.16,2800.0,24.6718,24.6867,24.6643,24.6867,2800.0
2011-06-30 12:20:00,33.16,33.16,33.12,33.13,6700.0,24.6867,24.6867,24.6569,24.6643,6700.0
2011-06-30 12:25:00,33.14,33.16,33.14,33.16,5200.0,24.6718,24.6867,24.6718,24.6867,5200.0
2011-06-30 12:30:00,33.15,33.16,33.15,33.16,5700.0,24.6792,24.6867,24.6792,24.6867,5700.0
2011-06-30 12:35:00,33.15,33.19,33.15,33.19,5400.0,24.6792,24.709,24.6792,24.709,5400.0
2011-06-30 12:40:00,33.2,33.2,33.11,33.14,41700.0,24.7164,24.7164,24.6494,24.6718,41700.0
2011-06-30 12:45:00,33.15,33.16,33.09,33.09,9800.0,24.6792,24.6867,24.6345,24.6345,9800.0
2011-06-30 12:50:00,33.1,33.11,33.01,33.05,27800.0,24.642,24.6494,24.575,24.6048,27800.0
2011-06-30 12:55:00,33.06,33.12,33.06,33.11,15400.0,24.6122,24.6569,24.6122,24.6494,15400.0
2011-06-30 13:00:00,33.12,33.17,33.12,33.17,19700.0,24.6569,24.6941,24.6569,24.6941,19700.0
2011-06-30 13:05:00,33.16,33.17,33.15,33.16,4600.0,24.6867,24.6941,24.6792,24.6867,4600.0
2011-06-30 13:10:00,33.16,33.16,33.13,33.13,6500.0,24.6867,24.6867,24.6643,24.6643,6500.0
2011-06-30 13:15:00,33.13,33.21,33.11,33.21,9700.0,24.6643,24.7239,24.6494,24.7239,9700.0
2011-06-30 13:20:00,33.21,33.21,33.17,33.18,20300.0,24.7239,24.7239,24.6941,24.7015,20300.0
2011-06-30 13:25:00,33.18,33.19,33.14,33.14,11600.0,24.7015,24.709,24.6718,24.6718,11600.0
2011-06-30 13:30:00,33.14,33.15,33.14,33.15,2700.0,24.6718,24.6792,24.6718,24.6792,2700.0
2011-06-30 13:35:00,33.15,33.16,33.14,33.16,11000.0,24.6792,24.6867,24.6718,24.6867,11000.0
2011-06-30 13:40:00,33.15,33.16,33.14,33.15,6200.0,24.6792,24.6867,24.6718,24.6792,6200.0
2011-06-30 13:45:00,33.15,33.15,33.14,33.15,5200.0,24.6792,24.6792,24.6718,24.6792,5200.0
2011-06-30 13:50:00,33.15,33.18,33.14,33.18,5700.0,24.6792,24.7015,24.6718,24.7015,5700.0
2011-06-30 13:55:00,33.17,33.2,33.17,33.2,9800.0,24.6941,24.7164,24.6941,24.7164,9800.0
2011-06-30 14:00:00,33.2,33.25,33.19,33.21,31200.0,24.7164,24.7537,24.709,24.7239,31200.0
2011-06-30 14:05:00,33.2,33.22,33.19,33.21,7200.0,24.7164,24.7313,24.709,24.7239,7200.0
2011-06-30 14:10:00,33.21,33.22,33.21,33.21,3600.0,24.7239,24.7313,24.7239,24.7239,3600.0
2011-06-30 14:15:00,33.21,33.22,33.18,33.19,10500.0,24.7239,24.7313,24.7015,24.709,10500.0
2011-06-30 14:20:00,33.19,33.2,33.18,33.2,37400.0,24.709,24.7164,24.7015,24.7164,37400.0
2011-06-30 14:25:00,33.19,33.2,33.19,33.2,9100.0,24.709,24.7164,24.709,24.7164,9100.0
2011-06-30 14:30:00,33.2,33.2,33.19,33.2,7700.0,24.7164,24.7164,24.709,24.7164,7700.0
2011-06-30 14:35:00,33.2,33.21,33.08,33.08,24000.0,24.7164,24.7239,24.6271,24.6271,24000.0
2011-06-30 14:40:00,33.1,33.11,33.09,33.1,10100.0,24.642,24.6494,24.6345,24.642,10100.0
2011-06-30 14:45:00,33.09,33.1,33.09,33.1,5700.0,24.6345,24.642,24.6345,24.642,5700.0
2011-06-30 14:50:00,33.09,33.1,33.02,33.03,32800.0,24.6345,24.642,24.5824,24.5899,32800.0
2011-06-30 14:55:00,33.04,33.04,32.99,33.0,20300.0,24.5973,24.5973,24.5601,24.5675,20300.0
2011-06-30 15:00:00,33.01,33.02,32.94,32.98,20800.0,24.575,24.5824,24.5229,24.5526,20800.0
2011-06-30 15:05:00,32.99,33.0,32.97,32.98,14700.0,24.5601,24.5675,24.5452,24.5526,14700.0
2011-06-30 15:10:00,32.99,32.99,32.93,32.94,11100.0,24.5601,24.5601,24.5154,24.5229,11100.0
2011-06-30 15:15:00,32.94,32.95,32.85,32.87,29300.0,24.5229,24.5303,24.4559,24.4708,29300.0
2011-06-30 15:20:00,32.88,32.89,32.82,32.82,13300.0,24.4782,24.4856,24.4335,24.4335,13300.0
2011-06-30 15:25:00,32.83,32.86,32.83,32.84,20300.0,24.441,24.4633,24.441,24.4484,20300.0
2011-06-30 15:30:00,32.85,32.89,32.83,32.89,56300.0,24.4559,24.4856,24.441,24.4856,56300.0
2011-06-30 15:35:00,32.89,32.91,32.88,32.9,28500.0,24.4856,24.5005,24.4782,24.4931,28500.0
2011-06-30 15:40:00,32.9,33.02,32.9,33.01,28300.0,24.4931,24.5824,24.4931,24.575,28300.0
2011-06-30 15:45:00,33.0,33.01,32.96,33.01,60200.0,24.5675,24.575,24.5378,24.575,60200.0
2011-06-30 15:50:00,33.01,33.02,32.93,32.96,34600.0,24.575,24.5824,24.5154,24.5378,34600.0
2011-06-30 15:55:00,32.96,32.98,32.94,32.97,104400.0,24.5378,24.5526,24.5229,24.5452,104400.0
2011-07-01 09:30:00,33.14,33.36,33.0,33.11,23300.0,24.6718,24.8355,24.5675,24.6494,23300.0
2011-07-01 09:35:00,33.09,33.09,32.99,33.02,80200.0,24.6345,24.6345,24.5601,24.5824,80200.0
2011-07-01 09:40:00,33.02,33.1,33.0,33.01,26900.0,24.5824,24.642,24.5675,24.575,26900.0
2011-07-01 09:45:00,33.01,33.46,33.0,33.45,21200.0,24.575,24.91,24.5675,24.9025,21200.0
2011-07-01 09:50:00,33.4,33.41,33.24,33.32,28700.0,24.8653,24.8728,24.7462,24.8058,28700.0
2011-07-01 09:55:00,33.33,33.5,33.32,33.44,28700.0,24.8132,24.9398,24.8058,24.8951,28700.0
2011-07-01 10:00:00,33.41,33.5,33.36,33.38,42900.0,24.8728,24.9398,24.8355,24.8504,42900.0
2011-07-01 10:05:00,33.36,33.45,33.28,33.41,10900.0,24.8355,24.9025,24.776,24.8728,10900.0
2011-07-01 10:10:00,33.43,33.48,33.4,33.44,23400.0,24.8877,24.9249,24.8653,24.8951,23400.0
2011-07-01 10:15:00,33.44,33.44,33.42,33.42,16100.0,24.8951,24.8951,24.8802,24.8802,16100.0
2011-07-01 10:20:00,33.43,33.44,33.36,33.4,20100.0,24.8877,24.8951,24.8355,24.8653,20100.0
2011-07-01 10:25:00,33.39,33.39,33.25,33.29,62800.0,24.8579,24.8579,24.7537,24.7834,62800.0
2011-07-01 10:30:00,33.31,33.33,33.29,33.32,16100.0,24.7983,24.8132,24.7834,24.8058,16100.0
2011-07-01 10:35:00,33.33,33.33,33.16,33.16,16200.0,24.8132,24.8132,24.6867,24.6867,16200.0
2011-07-01 10:40:00,33.16,33.18,33.0,33.07,17700.0,24.6867,24.7015,24.5675,24.6196,17700.0
2011-07-01 10:45:00,33.07,33.09,32.95,33.02,35200.0,24.6196,24.6345,24.5303,24.5824,35200.0
2011-07-01 10:50:00,33.01,33.02,33.01,33.02,7600.0,24.575,24.5824,24.575,24.5824,7600.0
2011-07-01 10:55:00,33.02,33.04,33.01,33.01,39300.0,24.5824,24.5973,24.575,24.575,39300.0
2011-07-01 11:00:00,33.01,33.02,33.0,33.0,57800.0,24.575,24.5824,24.5675,24.5675,57800.0
2011-07-01 11:05:00,33.0,33.01,33.0,33.0,6000.0,24.5675,24.575,24.5675,24.5675,6000.0
2011-07-01 11:10:00,33.0,33.01,32.88,32.89,13600.0,24.5675,24.575,24.4782,24.4856,13600.0
2011-07-01 11:15:00,32.9,32.9,32.81,32.87,11800.0,24.4931,24.4931,24.4261,24.4708,11800.0
2011-07-01 11:20:00,32.86,32.91,32.83,32.84,13500.0,24.4633,24.5005,24.441,24.4484,13500.0
2011-07-01 11:25:00,32.84,32.84,32.75,32.77,16500.0,24.4484,24.4484,24.3814,24.3963,16500.0
2011-07-01 11:30:00,32.78,32.95,32.78,32.82,19000.0,24.4038,24.5303,24.4038,24.4335,19000.0
2011-07-01 11:35:00,32.81,32.94,32.81,32.87,16200.0,24.4261,24.5229,24.4261,24.4708,16200.0
2011-07-01 11:40:00,32.87,32.89,32.86,32.87,10700.0,24.4708,24.4856,24.4633,24.4708,10700.0
2011-07-01 11:45:00,32.85,32.86,32.69,32.7,9400.0,24.4559,24.4633,24.3367,24.3442,9400.0
2011-07-01 11:50:00,32.71,32.71,32.69,32.7,7700.0,24.3516,24.3516,24.3367,24.3442,7700.0
2011-07-01 11:55:00,32.7,32.7,32.66,32.66,13400.0,24.3442,24.3442,24.3144,24.3144,13400.0
2011-07-01 12:00:00,32.68,32.7,32.66,32.66,10000.0,24.3293,24.3442,24.3144,24.3144,10000.0
2011-07-01 12:05:00,32.68,32.68,32.62,32.66,12800.0,24.3293,24.3293,24.2846,24.3144,12800.0
2011-07-01 12:10:00,32.66,32.67,32.59,32.59,20100.0,24.3144,24.3219,24.2623,24.2623,20100.0
2011-07-01 12:15:00,32.57,32.71,32.55,32.68,14700.0,24.2474,24.3516,24.2325,24.3293,14700.0
2011-07-01 12:20:00,32.67,32.68,32.54,32.65,21800.0,24.3219,24.3293,24.2251,24.307,21800.0
2011-07-01 12:25:00,32.64,32.75,32.6,32.74,14700.0,24.2995,24.3814,24.2697,24.374,14700.0
2011-07-01 12:30:00,32.74,32.76,32.64,32.73,27100.0,24.374,24.3889,24.2995,24.3665,27100.0
2011-07-01 12:35:00,32.75,32.83,32.72,32.82,17800.0,24.3814,24.441,24.3591,24.4335,17800.0
2011-07-01 12:40:00,32.84,33.0,32.83,32.99,32800.0,24.4484,24.5675,24.441,24.5601,32800.0
2011-07-01 12:45:00,33.0,33.07,33.0,33.01,28400.0,24.5675,24.6196,24.5675,24.575,28400.0
2011-07-01 12:50:00,33.0,33.0,32.89,32.93,15400.0,24.5675,24.5675,24.4856,24.5154,15400.0
2011-07-01 12:55:00,32.91,32.95,32.9,32.92,12500.0,24.5005,24.5303,24.4931,24.508,12500.0
2011-07-01 13:00:00,32.92,32.93,32.83,32.87,15000.0,24.508,24.5154,24.441,24.4708,15000.0
2011-07-01 13:05:00,32.87,32.99,32.84,32.95,24600.0,24.4708,24.5601,24.4484,24.5303,24600.0
2011-07-01 13:10:00,32.95,33.03,32.94,32.98,13500.0,24.5303,24.5899,24.5229,24.5526,13500.0
2011-07-01 13:15:00,32.97,33.02,32.91,32.92,12400.0,24.5452,24.5824,24.5005,24.508,12400.0
2011-07-01 13:20:00,32.93,32.94,32.91,32.94,9300.0,24.5154,24.5229,24.5005,24.5229,9300.0
2011-07-01 13:25:00,32.94,33.0,32.94,33.0,11300.0,24.5229,24.5675,24.5229,24.5675,11300.0
2011-07-01 13:30:00,33.0,33.03,32.99,33.01,22500.0,24.5675,24.5899,24.5601,24.575,22500.0
2011-07-01 13:35:00,33.02,33.02,33.01,33.02,8600.0,24.5824,24.5824,24.575,24.5824,8600.0
2011-07-01 13:40:00,33.01,33.02,33.01,33.01,8800.0,24.575,24.5824,24.575,24.575,8800.0
2011-07-01 13:45:00,33.01,33.06,32.99,33.05,36400.0,24.575,24.6122,24.5601,24.6048,36400.0
2011-07-01 13:50:00,33.05,33.16,33.05,33.13,16700.0,24.6048,24.6867,24.6048,24.6643,16700.0
2011-07-01 13:55:00,33.12,33.14,33.09,33.1,6900.0,24.6569,24.6718,24.6345,24.642,6900.0
2011-07-01 14:00:00,33.1,33.11,33.03,33.04,10900.0,24.642,24.6494,24.5899,24.5973,10900.0
2011-07-01 14:05:00,33.04,33.04,33.01,33.02,11900.0,24.5973,24.5973,24.575,24.5824,11900.0
2011-07-01 14:10:00,33.02,33.09,33.02,33.05,17400.0,24.5824,24.6345,24.5824,24.6048,17400.0
2011-07-01 14:15:00,33.04,33.05,33.01,33.01,8400.0,24.5973,24.6048,24.575,24.575,8400.0
2011-07-01 14:20:00,33.01,33.02,33.01,33.02,7800.0,24.575,24.5824,24.575,24.5824,7800.0
2011-07-01 14:25:00,33.02,33.04,33.0,33.04,30100.0,24.5824,24.5973,24.5675,24.5973,30100.0
2011-07-01 14:30:00,33.03,33.04,33.02,33.03,13800.0,24.5899,24.5973,24.5824,24.5899,13800.0
2011-07-01 14:35:00,33.03,33.04,33.0,33.02,33800.0,24.5899,24.5973,24.5675,24.5824,33800.0
2011-07-01 14:40:00,33.03,33.04,33.0,33.01,7400.0,24.5899,24.5973,24.5675,24.575,7400.0
2011-07-01 14:45:00,33.01,33.02,33.0,33.02,12500.0,24.575,24.5824,24.5675,24.5824,12500.0
2011-07-01 14:50:00,33.02,33.04,33.01,33.03,13200.0,24.5824,24.5973,24.575,24.5899,13200.0
2011-07-01 14:55:00,33.03,33.05,33.03,33.05,13600.0,24.5899,24.6048,24.5899,24.6048,13600.0
2011-07-01 15:00:00,33.05,33.07,33.04,33.06,12600.0,24.6048,24.6196,24.5973,24.6122,12600.0
2011-07-01 15:05:00,33.06,33.06,33.05,33.06,9300.0,24.6122,24.6122,24.6048,24.6122,9300.0
2011-07-01 15:10:00,33.06,33.12,33.05,33.08,18700.0,24.6122,24.6569,24.6048,24.6271,18700.0
2011-07-01 15:15:00,33.08,33.09,33.05,33.05,12800.0,24.6271,24.6345,24.6048,24.6048,12800.0
2011-07-01 15:20:00,33.06,33.1,33.05,33.1,12400.0,24.6122,24.642,24.6048,24.642,12400.0
2011-07-01 15:25:00,33.1,33.12,33.06,33.08,16900.0,24.642,24.6569,24.6122,24.6271,16900.0
2011-07-01 15:30:00,33.09,33.12,33.08,33.12,22800.0,24.6345,24.6569,24.6271,24.6569,22800.0
2011-07-01 15:35:00,33.12,33.13,33.1,33.13,14800.0,24.6569,24.6643,24.642,24.6643,14800.0
2011-07-01 15:40:00,33.13,33.13,33.1,33.11,15900.0,24.6643,24.6643,24.642,24.6494,15900.0
2011-07-01 15:45:00,33.11,33.15,33.11,33.14,26800.0,24.6494,24.6792,24.6494,24.6718,26800.0
2011-07-01 15:50:00,33.13,33.13,33.05,33.07,27200.0,24.6643,24.6643,24.6048,24.6196,27200.0
2011-07-01 15:55:00,33.06,33.09,33.05,33.07,42100.0,24.6122,24.6345,24.6048,24.6196,42100.0
2011-07-05 09:30:00,33.07,33.21,33.04,33.07,5800.0,24.6196,24.7239,24.5973,24.6196,5800.0
2011-07-05 09:35:00,33.07,33.21,33.06,33.16,11900.0,24.6196,24.7239,24.6122,24.6867,11900.0
2011-07-05 09:40:00,33.17,33.18,33.01,33.06,14200.0,24.6941,24.7015,24.575,24.6122,14200.0
2011-07-05 09:45:00,33.05,33.05,33.0,33.02,3300.0,24.6048,24.6048,24.5675,24.5824,3300.0
2011-07-05 09:50:00,33.02,33.05,32.98,33.02,11700.0,24.5824,24.6048,24.5526,24.5824,11700.0
2011-07-05 09:55:00,33.02,33.06,32.98,32.99,3500.0,24.5824,24.6122,24.5526,24.5601,3500.0
2011-07-05 10:00:00,33.01,33.16,32.98,33.14,10700.0,24.575,24.6867,24.5526,24.6718,10700.0
2011-07-05 10:05:00,33.14,33.15,33.06,33.09,3800.0,24.6718,24.6792,24.6122,24.6345,3800.0
2011-07-05 10:10:00,33.08,33.08,33.0,33.01,4000.0,24.6271,24.6271,24.5675,24.575,4000.0
2011-07-05 10:15:00,33.04,33.07,33.0,33.07,3700.0,24.5973,24.6196,24.5675,24.6196,3700.0
2011-07-05 10:20:00,33.07,33.07,33.0,33.0,3700.0,24.6196,24.6196,24.5675,24.5675,3700.0
2011-07-05 10:25:00,33.01,33.05,33.0,33.01,2600.0,24.575,24.6048,24.5675,24.575,2600.0
2011-07-05 10:30:00,33.03,33.07,33.0,33.01,5500.0,24.5899,24.6196,24.5675,24.575,5500.0
2011-07-05 10:35:00,33.02,33.02,33.0,33.01,2100.0,24.5824,24.5824,24.5675,24.575,2100.0
2011-07-05 10:40:00,33.01,33.02,33.01,33.02,1400.0,24.575,24.5824,24.575,24.5824,1400.0
2011-07-05 10:45:00,33.02,33.03,33.0,33.03,12900.0,24.5824,24.5899,24.5675,24.5899,12900.0
2011-07-05 10:50:00,33.05,33.11,33.05,33.06,6500.0,24.6048,24.6494,24.6048,24.6122,6500.0
2011-07-05 10:55:00,33.06,33.06,33.0,33.05,6500.0,24.6122,24.6122,24.5675,24.6048,6500.0
2011-07-05 11:00:00,33.06,33.12,33.03,33.07,10500.0,24.6122,24.6569,24.5899,24.6196,10500.0
2011-07-05 11:05:00,33.06,33.12,33.06,33.11,4100.0,24.6122,24.6569,24.6122,24.6494,4100.0
2011-07-05 11:10:00,33.1,33.13,33.05,33.09,9100.0,24.642,24.6643,24.6048,24.6345,9100.0
2011-07-05 11:15:00,33.09,33.13,33.08,33.09,5700.0,24.6345,24.6643,24.6271,24.6345,5700.0
2011-07-05 11:20:00,33.1,33.11,33.08,33.08,5900.0,24.642,24.6494,24.6271,24.6271,5900.0
2011-07-05 11:25:00,33.08,33.09,33.07,33.07,2900.0,24.6271,24.6345,24.6196,24.6196,2900.0
2011-07-05 11:30:00,33.08,33.17,33.08,33.14,12700.0,24.6271,24.6941,24.6271,24.6718,12700.0
2011-07-05 11:35:00,33.13,33.16,33.13,33.15,3200.0,24.6643,24.6867,24.6643,24.6792,3200.0
2011-07-05 11:40:00,33.14,33.15,33.13,33.15,1700.0,24.6718,24.6792,24.6643,24.6792,1700.0
2011-07-05 11:45:00,33.15,33.3,33.15,33.2,11400.0,24.6792,24.7909,24.6792,24.7164,11400.0
2011-07-05 11:50:00,33.21,33.28,33.21,33.27,11000.0,24.7239,24.776,24.7239,24.7685,11000.0
2011-07-05 11:55:00,33.27,33.33,33.26,33.33,29100.0,24.7685,24.8132,24.7611,24.8132,29100.0
2011-07-05 12:00:00,33.32,33.4,33.31,33.34,10800.0,24.8058,24.8653,24.7983,24.8207,10800.0
2011-07-05 12:05:00,33.33,33.4,33.33,33.38,4600.0,24.8132,24.8653,24.8132,24.8504,4600.0
2011-07-05 12:10:00,33.38,33.47,33.38,33.39,18200.0,24.8504,24.9174,24.8504,24.8579,18200.0
2011-07-05 12:15:00,33.38,33.39,33.35,33.36,6200.0,24.8504,24.8579,24.8281,24.8355,6200.0
2011-07-05 12:20:00,33.36,33.36,33.3,33.34,15200.0,24.8355,24.8355,24.7909,24.8207,15200.0
2011-07-05 12:25:00,33.34,33.34,33.3,33.31,4000.0,24.8207,24.8207,24.7909,24.7983,4000.0
2011-07-05 12:30:00,33.31,33.35,33.3,33.31,6400.0,24.7983,24.8281,24.7909,24.7983,6400.0
2011-07-05 12:35:00,33.3,33.31,33.3,33.3,6100.0,24.7909,24.7983,24.7909,24.7909,6100.0
2011-07-05 12:40:00,33.3,33.32,33.3,33.3,4700.0,24.7909,24.8058,24.7909,24.7909,4700.0
2011-07-05 12:45:00,33.31,33.33,33.3,33.31,9600.0,24.7983,24.8132,24.7909,24.7983,9600.0
2011-07-05 12:50:00,33.31,33.34,33.31,33.33,6100.0,24.7983,24.8207,24.7983,24.8132,6100.0
2011-07-05 12:55:00,33.32,33.33,33.3,33.31,6200.0,24.8058,24.8132,24.7909,24.7983,6200.0
2011-07-05 13:00:00,33.31,33.32,33.3,33.32,7600.0,24.7983,24.8058,24.7909,24.8058,7600.0
2011-07-05 13:05:00,33.32,33.38,33.31,33.38,7600.0,24.8058,24.8504,24.7983,24.8504,7600.0
2011-07-05 13:10:00,33.36,33.37,33.32,33.35,12700.0,24.8355,24.843,24.8058,24.8281,12700.0
2011-07-05 13:15:00,33.36,33.36,33.34,33.34,4300.0,24.8355,24.8355,24.8207,24.8207,4300.0
2011-07-05 13:20:00,33.34,33.36,33.32,33.35,39100.0,24.8207,24.8355,24.8058,24.8281,39100.0
2011-07-05 13:25:00,33.34,33.35,33.26,33.28,14300.0,24.8207,24.8281,24.7611,24.776,14300.0
2011-07-05 13:30:00,33.26,33.32,33.26,33.29,6500.0,24.7611,24.8058,24.7611,24.7834,6500.0
2011-07-05 13:35:00,33.29,33.3,33.25,33.25,13000.0,24.7834,24.7909,24.7537,24.7537,13000.0
2011-07-05 13:40:00,33.21,33.25,33.21,33.22,3000.0,24.7239,24.7537,24.7239,24.7313,3000.0
2011-07-05 13:45:00,33.21,33.26,33.2,33.26,7100.0,24.7239,24.7611,24.7164,24.7611,7100.0
2011-07-05 13:50:00,33.27,33.28,33.23,33.25,12700.0,24.7685,24.776,24.7388,24.7537,12700.0
2011-07-05 13:55:00,33.25,33.27,33.25,33.26,12200.0,24.7537,24.7685,24.7537,24.7611,12200.0
2011-07-05 14:00:00,33.26,33.31,33.24,33.27,29200.0,24.7611,24.7983,24.7462,24.7685,29200.0
2011-07-05 14:05:00,33.26,33.27,33.22,33.22,9000.0,24.7611,24.7685,24.7313,24.7313,9000.0
2011-07-05 14:10:00,33.22,33.25,33.21,33.25,4600.0,24.7313,24.7537,24.7239,24.7537,4600.0
2011-07-05 14:15:00,33.25,33.25,33.23,33.23,13100.0,24.7537,24.7537,24.7388,24.7388,13100.0
2011-07-05 14:20:00,33.23,33.24,33.16,33.17,6100.0,24.7388,24.7462,24.6867,24.6941,6100.0
2011-07-05 14:25:00,33.16,33.17,33.16,33.17,2400.0,24.6867,24.6941,24.6867,24.6941,2400.0
2011-07-05 14:30:00,33.17,33.17,33.16,33.17,2800.0,24.6941,24.6941,24.6867,24.6941,2800.0
2011-07-05 14:35:00,33.17,33.22,33.16,33.21,7200.0,24.6941,24.7313,24.6867,24.7239,7200.0
2011-07-05 14:40:00,33.21,33.22,33.17,33.18,5300.0,24.7239,24.7313,24.6941,24.7015,5300.0
2011-07-05 14:45:00,33.19,33.19,33.16,33.18,6700.0,24.709,24.709,24.6867,24.7015,6700.0
2011-07-05 14:50:00,33.17,33.18,33.16,33.17,4300.0,24.6941,24.7015,24.6867,24.6941,4300.0
2011-07-05 14:55:00,33.17,33.17,33.16,33.17,5200.0,24.6941,24.6941,24.6867,24.6941,5200.0
2011-07-05 15:00:00,33.17,33.17,33.15,33.17,18200.0,24.6941,24.6941,24.6792,24.6941,18200.0
2011-07-05 15:05:00,33.18,33.21,33.16,33.18,15500.0,24.7015,24.7239,24.6867,24.7015,15500.0
2011-07-05 15:10:00,33.17,33.17,33.15,33.16,6900.0,24.6941,24.6941,24.6792,24.6867,6900.0
2011-07-05 15:15:00,33.16,33.22,33.15,33.18,13700.0,24.6867,24.7313,24.6792,24.7015,13700.0
2011-07-05 15:20:00,33.19,33.2,33.18,33.2,14500.0,24.709,24.7164,24.7015,24.7164,14500.0
2011-07-05 15:25:00,33.19,33.23,33.19,33.21,17900.0,24.709,24.7388,24.709,24.7239,17900.0
2011-07-05 15:30:00,33.22,33.24,33.21,33.23,12700.0,24.7313,24.7462,24.7239,24.7388,12700.0
2011-07-05 15:35:00,33.23,33.28,33.22,33.25,14000.0,24.7388,24.776,24.7313,24.7537,14000.0
2011-07-05 15:40:00,33.25,33.26,33.25,33.25,15300.0,24.7537,24.7611,24.7537,24.7537,15300.0
2011-07-05 15:45:00,33.25,33.26,33.2,33.23,34800.0,24.7537,24.7611,24.7164,24.7388,34800.0
2011-07-05 15:50:00,33.22,33.23,33.19,33.2,63700.0,24.7313,24.7388,24.709,24.7164,63700.0
2011-07-05 15:55:00,33.2,33.2,33.17,33.18,83400.0,24.7164,24.7164,24.6941,24.7015,83400.0
2011-07-06 09:30:00,33.26,33.33,33.18,33.32,12100.0,24.7611,24.8132,24.7015,24.8058,12100.0
2011-07-06 09:35:00,33.37,33.45,33.26,33.3,7100.0,24.843,24.9025,24.7611,24.7909,7100.0
2011-07-06 09:40:00,33.28,33.28,33.18,33.24,4000.0,24.776,24.776,24.7015,24.7462,4000.0
2011-07-06 09:45:00,33.23,33.29,33.23,33.23,13600.0,24.7388,24.7834,24.7388,24.7388,13600.0
2011-07-06 09:50:00,33.23,33.29,33.23,33.27,8800.0,24.7388,24.7834,24.7388,24.7685,8800.0
2011-07-06 09:55:00,33.27,33.27,33.24,33.24,5200.0,24.7685,24.7685,24.7462,24.7462,5200.0
2011-07-06 10:00:00,33.21,33.27,33.21,33.27,8900.0,24.7239,24.7685,24.7239,24.7685,8900.0
2011-07-06 10:05:00,33.27,33.27,33.12,33.25,23000.0,24.7685,24.7685,24.6569,24.7537,23000.0
2011-07-06 10:10:00,33.25,33.28,33.2,33.2,18300.0,24.7537,24.776,24.7164,24.7164,18300.0
2011-07-06 10:15:00,33.21,33.21,33.2,33.21,3600.0,24.7239,24.7239,24.7164,24.7239,3600.0
2011-07-06 10:20:00,33.21,33.27,33.15,33.24,25300.0,24.7239,24.7685,24.6792,24.7462,25300.0
2011-07-06 10:25:00,33.24,33.3,33.19,33.3,17800.0,24.7462,24.7909,24.709,24.7909,17800.0
2011-07-06 10:30:00,33.3,33.3,33.19,33.19,20000.0,24.7909,24.7909,24.709,24.709,20000.0
2011-07-06 10:35:00,33.19,33.2,33.13,33.19,17200.0,24.709,24.7164,24.6643,24.709,17200.0
2011-07-06 10:40:00,33.18,33.24,33.18,33.21,11000.0,24.7015,24.7462,24.7015,24.7239,11000.0
2011-07-06 10:45:00,33.21,33.27,33.21,33.25,13100.0,24.7239,24.7685,24.7239,24.7537,13100.0
2011-07-06 10:50:00,33.25,33.28,33.25,33.26,12600.0,24.7537,24.776,24.7537,24.7611,12600.0
2011-07-06 10:55:00,33.26,33.3,33.26,33.29,15000.0,24.7611,24.7909,24.7611,24.7834,15000.0
2011-07-06 11:00:00,33.3,33.32,33.23,33.27,11300.0,24.7909,24.8058,24.7388,24.7685,11300.0
2011-07-06 11:05:00,33.27,33.31,33.26,33.28,11000.0,24.7685,24.7983,24.7611,24.776,11000.0
2011-07-06 11:10:00,33.3,33.39,33.29,33.39,13900.0,24.7909,24.8579,24.7834,24.8579,13900.0
2011-07-06 11:15:00,33.39,33.48,33.37,33.45,23400.0,24.8579,24.9249,24.843,24.9025,23400.0
2011-07-06 11:20:00,33.47,33.56,33.43,33.49,27000.0,24.9174,24.9844,24.8877,24.9323,27000.0
2011-07-06 11:25:00,33.49,33.5,33.43,33.45,14900.0,24.9323,24.9398,24.8877,24.9025,14900.0
2011-07-06 11:30:00,33.47,33.52,33.44,33.5,34000.0,24.9174,24.9547,24.8951,24.9398,34000.0
2011-07-06 11:35:00,33.49,33.6,33.49,33.51,36800.0,24.9323,25.0142,24.9323,24.9472,36800.0
2011-07-06 11:40:00,33.52,33.55,33.49,33.52,26600.0,24.9547,24.977,24.9323,24.9547,26600.0
2011-07-06 11:45:00,33.52,33.54,33.52,33.54,11700.0,24.9547,24.9695,24.9547,24.9695,11700.0
2011-07-06 11:50:00,33.53,33.62,33.53,33.6,45300.0,24.9621,25.0291,24.9621,25.0142,45300.0
2011-07-06 11:55:00,33.6,33.75,33.6,33.68,18100.0,25.0142,25.1259,25.0142,25.0738,18100.0
2011-07-06 12:00:00,33.69,33.76,33.64,33.73,16800.0,25.0812,25.1333,25.044,25.111,16800.0
2011-07-06 12:05:00,33.72,33.74,33.63,33.68,12900.0,25.1036,25.1184,25.0366,25.0738,12900.0
2011-07-06 12:10:00,33.68,33.75,33.66,33.74,10400.0,25.0738,25.1259,25.0589,25.1184,10400.0
2011-07-06 12:15:00,33.73,33.86,33.72,33.81,46000.0,25.111,25.2078,25.1036,25.1706,46000.0
2011-07-06 12:20:00,33.82,33.92,33.77,33.77,23700.0,25.178,25.2524,25.1408,25.1408,23700.0
2011-07-06 12:25:00,33.76,33.78,33.68,33.7,14300.0,25.1333,25.1482,25.0738,25.0887,14300.0
2011-07-06 12:30:00,33.7,33.75,33.61,33.64,14000.0,25.0887,25.1259,25.0217,25.044,14000.0
2011-07-06 12:35:00,33.65,33.73,33.65,33.72,24000.0,25.0514,25.111,25.0514,25.1036,24000.0
2011-07-06 12:40:00,33.72,33.76,33.71,33.72,13000.0,25.1036,25.1333,25.0961,25.1036,13000.0
2011-07-06 12:45:00,33.71,33.77,33.7,33.74,20000.0,25.0961,25.1408,25.0887,25.1184,20000.0
2011-07-06 12:50:00,33.73,33.77,33.73,33.75,20900.0,25.111,25.1408,25.111,25.1259,20900.0
2011-07-06 12:55:00,33.76,33.92,33.74,33.92,36000.0,25.1333,25.2524,25.1184,25.2524,36000.0
2011-07-06 13:00:00,33.92,33.99,33.89,33.97,32000.0,25.2524,25.3046,25.2301,25.2897,32000.0
2011-07-06 13:05:00,33.98,34.0,33.96,33.96,10700.0,25.2971,25.312,25.2822,25.2822,10700.0
2011-07-06 13:10:00,33.95,34.01,33.94,33.99,64400.0,25.2748,25.3195,25.2673,25.3046,64400.0
2011-07-06 13:15:00,33.99,33.99,33.94,33.95,36300.0,25.3046,25.3046,25.2673,25.2748,36300.0
2011-07-06 13:20:00,33.94,33.97,33.85,33.93,24800.0,25.2673,25.2897,25.2003,25.2599,24800.0
2011-07-06 13:25:00,33.93,33.98,33.93,33.95,32700.0,25.2599,25.2971,25.2599,25.2748,32700.0
2011-07-06 13:30:00,33.95,34.03,33.95,34.03,73600.0,25.2748,25.3343,25.2748,25.3343,73600.0
2011-07-06 13:35:00,34.03,34.15,34.03,34.15,53100.0,25.3343,25.4237,25.3343,25.4237,53100.0
2011-07-06 13:40:00,34.14,34.17,34.01,34.03,47100.0,25.4162,25.4386,25.3195,25.3343,47100.0
2011-07-06 13:45:00,34.02,34.02,33.94,33.97,34600.0,25.3269,25.3269,25.2673,25.2897,34600.0
2011-07-06 13:50:00,33.95,33.97,33.94,33.96,9100.0,25.2748,25.2897,25.2673,25.2822,9100.0
2011-07-06 13:55:00,33.95,34.01,33.94,34.0,29500.0,25.2748,25.3195,25.2673,25.312,29500.0
2011-07-06 14:00:00,34.01,34.07,34.0,34.04,21100.0,25.3195,25.3641,25.312,25.3418,21100.0
2011-07-06 14:05:00,34.03,34.03,33.97,34.0,9700.0,25.3343,25.3343,25.2897,25.312,9700.0
2011-07-06 14:10:00,33.98,33.98,33.93,33.95,24600.0,25.2971,25.2971,25.2599,25.2748,24600.0
2011-07-06 14:15:00,33.94,33.98,33.93,33.95,27500.0,25.2673,25.2971,25.2599,25.2748,27500.0
2011-07-06 14:20:00,33.95,33.98,33.94,33.95,13200.0,25.2748,25.2971,25.2673,25.2748,13200.0
2011-07-06 14:25:00,33.96,34.01,33.95,34.01,15800.0,25.2822,25.3195,25.2748,25.3195,15800.0
2011-07-06 14:30:00,34.01,34.01,33.94,33.94,8700.0,25.3195,25.3195,25.2673,25.2673,8700.0
2011-07-06 14:35:00,33.94,33.97,33.93,33.96,16200.0,25.2673,25.2897,25.2599,25.2822,16200.0
2011-07-06 14:40:00,33.96,33.96,33.94,33.96,26300.0,25.2822,25.2822,25.2673,25.2822,26300.0
2011-07-06 14:45:00,33.96,33.99,33.95,33.97,6200.0,25.2822,25.3046,25.2748,25.2897,6200.0
2011-07-06 14:50:00,33.96,33.96,33.95,33.96,4100.0,25.2822,25.2822,25.2748,25.2822,4100.0
2011-07-06 14:55:00,33.96,34.04,33.95,33.95,10900.0,25.2822,25.3418,25.2748,25.2748,10900.0
2011-07-06 15:00:00,33.95,33.98,33.94,33.97,13600.0,25.2748,25.2971,25.2673,25.2897,13600.0
2011-07-06 15:05:00,33.98,34.02,33.95,34.01,15300.0,25.2971,25.3269,25.2748,25.3195,15300.0
2011-07-06 15:10:00,34.01,34.01,33.94,33.94,32700.0,25.3195,25.3195,25.2673,25.2673,32700.0
2011-07-06 15:15:00,33.94,33.97,33.94,33.96,46600.0,25.2673,25.2897,25.2673,25.2822,46600.0
2011-07-06 15:20:00,33.96,33.99,33.94,33.95,56300.0,25.2822,25.3046,25.2673,25.2748,56300.0
2011-07-06 15:25:00,33.95,33.96,33.93,33.94,33100.0,25.2748,25.2822,25.2599,25.2673,33100.0
2011-07-06 15:30:00,33.94,33.95,33.84,33.9,54900.0,25.2673,25.2748,25.1929,25.2376,54900.0
2011-07-06 15:35:00,33.9,33.93,33.88,33.92,29900.0,25.2376,25.2599,25.2227,25.2524,29900.0
2011-07-06 15:40:00,33.92,33.93,33.83,33.9,76800.0,25.2524,25.2599,25.1854,25.2376,76800.0
2011-07-06 15:45:00,33.89,33.92,33.85,33.89,83100.0,25.2301,25.2524,25.2003,25.2301,83100.0
2011-07-06 15:50:00,33.89,33.92,33.87,33.91,41800.0,25.2301,25.2524,25.2152,25.245,41800.0
2011-07-06 15:55:00,33.92,33.97,33.89,33.96,136900.0,25.2524,25.2897,25.2301,25.2822,136900.0
2011-07-07 09:30:00,34.25,34.5,34.13,34.25,64600.0,25.4981,25.6842,25.4088,25.4981,64600.0
2011-07-07 09:35:00,34.26,34.74,34.24,34.64,99900.0,25.5056,25.8629,25.4907,25.7885,99900.0
2011-07-07 09:40:00,34.61,34.65,34.47,34.54,138300.0,25.7661,25.7959,25.6619,25.714,138300.0
2011-07-07 09:45:00,34.53,34.53,34.43,34.47,47600.0,25.7066,25.7066,25.6321,25.6619,47600.0
2011-07-07 09:50:00,34.47,34.47,34.33,34.34,66500.0,25.6619,25.6619,25.5577,25.5651,66500.0
2011-07-07 09:55:00,34.34,34.42,34.34,34.39,68400.0,25.5651,25.6247,25.5651,25.6023,68400.0
2011-07-07 10:00:00,34.4,34.43,34.34,34.34,69900.0,25.6098,25.6321,25.5651,25.5651,69900.0
2011-07-07 10:05:00,34.34,34.35,34.13,34.14,74100.0,25.5651,25.5726,25.4088,25.4162,74100.0
2011-07-07 10:10:00,34.14,34.24,34.14,34.23,31800.0,25.4162,25.4907,25.4162,25.4832,31800.0
2011-07-07 10:15:00,34.22,34.22,34.15,34.15,26600.0,25.4758,25.4758,25.4237,25.4237,26600.0
2011-07-07 10:20:00,34.15,34.16,34.1,34.1,19400.0,25.4237,25.4311,25.3865,25.3865,19400.0
2011-07-07 10:25:00,34.11,34.15,34.05,34.05,47700.0,25.3939,25.4237,25.3492,25.3492,47700.0
2011-07-07 10:30:00,34.06,34.1,34.05,34.08,41900.0,25.3567,25.3865,25.3492,25.3716,41900.0
2011-07-07 10:35:00,34.07,34.11,34.07,34.11,21500.0,25.3641,25.3939,25.3641,25.3939,21500.0
2011-07-07 10:40:00,34.12,34.16,34.04,34.04,27200.0,25.4013,25.4311,25.3418,25.3418,27200.0
2011-07-07 10:45:00,34.05,34.13,34.04,34.12,13600.0,25.3492,25.4088,25.3418,25.4013,13600.0
2011-07-07 10:50:00,34.13,34.13,34.08,34.08,28800.0,25.4088,25.4088,25.3716,25.3716,28800.0
2011-07-07 10:55:00,34.08,34.09,34.08,34.09,12000.0,25.3716,25.379,25.3716,25.379,12000.0
2011-07-07 11:00:00,34.08,34.09,34.01,34.02,12500.0,25.3716,25.379,25.3195,25.3269,12500.0
2011-07-07 11:05:00,34.02,34.07,34.0,34.04,12100.0,25.3269,25.3641,25.312,25.3418,12100.0
2011-07-07 11:10:00,34.03,34.07,34.03,34.06,16000.0,25.3343,25.3641,25.3343,25.3567,16000.0
2011-07-07 11:15:00,34.05,34.17,34.05,34.15,17800.0,25.3492,25.4386,25.3492,25.4237,17800.0
2011-07-07 11:20:00,34.16,34.24,34.14,34.2,12200.0,25.4311,25.4907,25.4162,25.4609,12200.0
2011-07-07 11:25:00,34.2,34.24,34.13,34.14,12600.0,25.4609,25.4907,25.4088,25.4162,12600.0
2011-07-07 11:30:00,34.14,34.14,34.12,34.13,8900.0,25.4162,25.4162,25.4013,25.4088,8900.0
2011-07-07 11:35:00,34.13,34.16,34.11,34.14,14700.0,25.4088,25.4311,25.3939,25.4162,14700.0
2011-07-07 11:40:00,34.15,34.21,34.14,34.21,13200.0,25.4237,25.4683,25.4162,25.4683,13200.0
2011-07-07 11:45:00,34.22,34.29,34.19,34.22,25000.0,25.4758,25.5279,25.4535,25.4758,25000.0
2011-07-07 11:50:00,34.24,34.25,34.22,34.24,12900.0,25.4907,25.4981,25.4758,25.4907,12900.0
2011-07-07 11:55:00,34.25,34.29,34.24,34.28,12700.0,25.4981,25.5279,25.4907,25.5205,12700.0
2011-07-07 12:00:00,34.29,34.3,34.25,34.25,6600.0,25.5279,25.5353,25.4981,25.4981,6600.0
2011-07-07 12:05:00,34.25,34.28,34.23,34.26,17300.0,25.4981,25.5205,25.4832,25.5056,17300.0
2011-07-07 12:10:00,34.27,34.29,34.26,34.28,7700.0,25.513,25.5279,25.5056,25.5205,7700.0
2011-07-07 12:15:00,34.29,34.29,34.22,34.25,16400.0,25.5279,25.5279,25.4758,25.4981,16400.0
2011-07-07 12:20:00,34.24,34.25,34.22,34.22,11300.0,25.4907,25.4981,25.4758,25.4758,11300.0
2011-07-07 12:25:00,34.23,34.25,34.22,34.25,9700.0,25.4832,25.4981,25.4758,25.4981,9700.0
2011-07-07 12:30:00,34.25,34.25,34.21,34.23,13800.0,25.4981,25.4981,25.4683,25.4832,13800.0
2011-07-07 12:35:00,34.22,34.23,34.18,34.18,14600.0,25.4758,25.4832,25.446,25.446,14600.0
2011-07-07 12:40:00,34.18,34.2,34.17,34.2,11400.0,25.446,25.4609,25.4386,25.4609,11400.0
2011-07-07 12:45:00,34.19,34.2,34.19,34.19,7500.0,25.4535,25.4609,25.4535,25.4535,7500.0
2011-07-07 12:50:00,34.19,34.2,34.19,34.2,5400.0,25.4535,25.4609,25.4535,25.4609,5400.0
2011-07-07 12:55:00,34.19,34.2,34.19,34.2,8400.0,25.4535,25.4609,25.4535,25.4609,8400.0
2011-07-07 13:00:00,34.2,34.2,34.19,34.2,5400.0,25.4609,25.4609,25.4535,25.4609,5400.0
2011-07-07 13:05:00,34.19,34.26,34.19,34.25,14600.0,25.4535,25.5056,25.4535,25.4981,14600.0
2011-07-07 13:10:00,34.25,34.26,34.2,34.25,21000.0,25.4981,25.5056,25.4609,25.4981,21000.0
2011-07-07 13:15:00,34.23,34.25,34.23,34.25,7800.0,25.4832,25.4981,25.4832,25.4981,7800.0
2011-07-07 13:20:00,34.25,34.25,34.24,34.24,11500.0,25.4981,25.4981,25.4907,25.4907,11500.0
2011-07-07 13:25:00,34.24,34.25,34.24,34.24,8000.0,25.4907,25.4981,25.4907,25.4907,8000.0
2011-07-07 13:30:00,34.24,34.32,34.24,34.32,16600.0,25.4907,25.5502,25.4907,25.5502,16600.0
2011-07-07 13:35:00,34.32,34.39,34.31,34.39,10200.0,25.5502,25.6023,25.5428,25.6023,10200.0
2011-07-07 13:40:00,34.39,34.39,34.37,34.37,12000.0,25.6023,25.6023,25.5875,25.5875,12000.0
2011-07-07 13:45:00,34.38,34.38,34.33,34.35,16900.0,25.5949,25.5949,25.5577,25.5726,16900.0
2011-07-07 13:50:00,34.35,34.39,34.34,34.38,14200.0,25.5726,25.6023,25.5651,25.5949,14200.0
2011-07-07 13:55:00,34.39,34.44,34.38,34.44,40700.0,25.6023,25.6396,25.5949,25.6396,40700.0
2011-07-07 14:00:00,34.43,34.43,34.37,34.42,17800.0,25.6321,25.6321,25.5875,25.6247,17800.0
2011-07-07 14:05:00,34.43,34.43,34.38,34.38,20800.0,25.6321,25.6321,25.5949,25.5949,20800.0
2011-07-07 14:10:00,34.38,34.38,34.35,34.35,15700.0,25.5949,25.5949,25.5726,25.5726,15700.0
2011-07-07 14:15:00,34.34,34.37,34.34,34.37,12300.0,25.5651,25.5875,25.5651,25.5875,12300.0
2011-07-07 14:20:00,34.37,34.37,34.31,34.32,18800.0,25.5875,25.5875,25.5428,25.5502,18800.0
2011-07-07 14:25:00,34.31,34.32,34.23,34.27,23400.0,25.5428,25.5502,25.4832,25.513,23400.0
2011-07-07 14:30:00,34.27,34.29,34.26,34.27,9500.0,25.513,25.5279,25.5056,25.513,9500.0
2011-07-07 14:35:00,34.27,34.27,34.26,34.26,21900.0,25.513,25.513,25.5056,25.5056,21900.0
2011-07-07 14:40:00,34.26,34.27,34.23,34.25,19000.0,25.5056,25.513,25.4832,25.4981,19000.0
2011-07-07 14:45:00,34.25,34.3,34.24,34.3,16600.0,25.4981,25.5353,25.4907,25.5353,16600.0
2011-07-07 14:50:00,34.3,34.33,34.3,34.33,11600.0,25.5353,25.5577,25.5353,25.5577,11600.0
2011-07-07 14:55:00,34.32,34.39,34.32,34.38,10100.0,25.5502,25.6023,25.5502,25.5949,10100.0
2011-07-07 15:00:00,34.39,34.42,34.38,34.41,21500.0,25.6023,25.6247,25.5949,25.6172,21500.0
2011-07-07 15:05:00,34.4,34.4,34.31,34.31,24500.0,25.6098,25.6098,25.5428,25.5428,24500.0
2011-07-07 15:10:00,34.31,34.35,34.25,34.27,21900.0,25.5428,25.5726,25.4981,25.513,21900.0
2011-07-07 15:15:00,34.26,34.31,34.25,34.29,16600.0,25.5056,25.5428,25.4981,25.5279,16600.0
2011-07-07 15:20:00,34.29,34.31,34.27,34.3,14500.0,25.5279,25.5428,25.513,25.5353,14500.0
2011-07-07 15:25:00,34.29,34.3,34.25,34.25,18400.0,25.5279,25.5353,25.4981,25.4981,18400.0
2011-07-07 15:30:00,34.25,34.27,34.24,34.24,20700.0,25.4981,25.513,25.4907,25.4907,20700.0
2011-07-07 15:35:00,34.25,34.26,34.23,34.24,17000.0,25.4981,25.5056,25.4832,25.4907,17000.0
2011-07-07 15:40:00,34.25,34.26,34.23,34.25,42400.0,25.4981,25.5056,25.4832,25.4981,42400.0
2011-07-07 15:45:00,34.25,34.27,34.24,34.25,45300.0,25.4981,25.513,25.4907,25.4981,45300.0
2011-07-07 15:50:00,34.26,34.29,34.24,34.28,27300.0,25.5056,25.5279,25.4907,25.5205,27300.0
2011-07-07 15:55:00,34.29,34.3,34.26,34.27,51300.0,25.5279,25.5353,25.5056,25.513,51300.0
2011-07-08 09:30:00,33.96,34.01,33.79,33.84,24900.0,25.2822,25.3195,25.1557,25.1929,24900.0
2011-07-08 09:35:00,33.77,33.77,33.7,33.73,15600.0,25.1408,25.1408,25.0887,25.111,15600.0
2011-07-08 09:40:00,33.74,33.75,33.52,33.53,6600.0,25.1184,25.1259,24.9547,24.9621,6600.0
2011-07-08 09:45:00,33.56,33.59,33.51,33.53,5400.0,24.9844,25.0068,24.9472,24.9621,5400.0
2011-07-08 09:50:00,33.51,33.52,33.36,33.49,31400.0,24.9472,24.9547,24.8355,24.9323,31400.0
2011-07-08 09:55:00,33.51,33.6,33.51,33.55,13500.0,24.9472,25.0142,24.9472,24.977,13500.0
2011-07-08 10:00:00,33.55,33.56,33.43,33.47,39900.0,24.977,24.9844,24.8877,24.9174,39900.0
2011-07-08 10:05:00,33.47,33.5,33.29,33.4,49500.0,24.9174,24.9398,24.7834,24.8653,49500.0
2011-07-08 10:10:00,33.45,33.54,33.4,33.52,12300.0,24.9025,24.9695,24.8653,24.9547,12300.0
2011-07-08 10:15:00,33.53,33.56,33.4,33.47,27400.0,24.9621,24.9844,24.8653,24.9174,27400.0
2011-07-08 10:20:00,33.43,33.45,33.4,33.42,4800.0,24.8877,24.9025,24.8653,24.8802,4800.0
2011-07-08 10:25:00,33.42,33.48,33.39,33.39,16400.0,24.8802,24.9249,24.8579,24.8579,16400.0
2011-07-08 10:30:00,33.39,33.41,33.34,33.37,10700.0,24.8579,24.8728,24.8207,24.843,10700.0
2011-07-08 10:35:00,33.38,33.51,33.36,33.49,22500.0,24.8504,24.9472,24.8355,24.9323,22500.0
2011-07-08 10:40:00,33.54,33.56,33.53,33.54,1800.0,24.9695,24.9844,24.9621,24.9695,1800.0
2011-07-08 10:45:00,33.53,33.56,33.53,33.55,6900.0,24.9621,24.9844,24.9621,24.977,6900.0
2011-07-08 10:50:00,33.56,33.56,33.52,33.52,16000.0,24.9844,24.9844,24.9547,24.9547,16000.0
2011-07-08 10:55:00,33.53,33.6,33.52,33.6,6300.0,24.9621,25.0142,24.9547,25.0142,6300.0
2011-07-08 11:00:00,33.58,33.6,33.57,33.6,2900.0,24.9993,25.0142,24.9919,25.0142,2900.0
2011-07-08 11:05:00,33.58,33.66,33.58,33.65,6400.0,24.9993,25.0589,24.9993,25.0514,6400.0
2011-07-08 11:10:00,33.65,33.66,33.6,33.6,6200.0,25.0514,25.0589,25.0142,25.0142,6200.0
2011-07-08 11:15:00,33.6,33.61,33.53,33.61,19100.0,25.0142,25.0217,24.9621,25.0217,19100.0
2011-07-08 11:20:00,33.6,33.61,33.57,33.57,10400.0,25.0142,25.0217,24.9919,24.9919,10400.0
2011-07-08 11:25:00,33.59,33.61,33.59,33.61,2200.0,25.0068,25.0217,25.0068,25.0217,2200.0
2011-07-08 11:30:00,33.61,33.61,33.58,33.59,1800.0,25.0217,25.0217,24.9993,25.0068,1800.0
2011-07-08 11:35:00,33.6,33.63,33.59,33.61,20100.0,25.0142,25.0366,25.0068,25.0217,20100.0
2011-07-08 11:40:00,33.62,33.63,33.54,33.58,16500.0,25.0291,25.0366,24.9695,24.9993,16500.0
2011-07-08 11:45:00,33.59,33.59,33.57,33.58,9100.0,25.0068,25.0068,24.9919,24.9993,9100.0
2011-07-08 11:50:00,33.59,33.59,33.57,33.57,3000.0,25.0068,25.0068,24.9919,24.9919,3000.0
2011-07-08 11:55:00,33.58,33.59,33.55,33.57,10200.0,24.9993,25.0068,24.977,24.9919,10200.0
2011-07-08 12:00:00,33.56,33.57,33.5,33.53,2600.0,24.9844,24.9919,24.9398,24.9621,2600.0
2011-07-08 12:05:00,33.54,33.54,33.53,33.54,1300.0,24.9695,24.9695,24.9621,24.9695,1300.0
2011-07-08 12:10:00,33.53,33.54,33.5,33.5,2800.0,24.9621,24.9695,24.9398,24.9398,2800.0
2011-07-08 12:15:00,33.51,33.53,33.5,33.53,5800.0,24.9472,24.9621,24.9398,24.9621,5800.0
2011-07-08 12:20:00,33.54,33.57,33.53,33.55,5600.0,24.9695,24.9919,24.9621,24.977,5600.0
2011-07-08 12:25:00,33.55,33.55,33.5,33.52,6600.0,24.977,24.977,24.9398,24.9547,6600.0
2011-07-08 12:30:00,33.53,33.53,33.52,33.53,400.0,24.9621,24.9621,24.9547,24.9621,400.0
2011-07-08 12:35:00,33.53,33.53,33.5,33.51,1300.0,24.9621,24.9621,24.9398,24.9472,1300.0
2011-07-08 12:40:00,33.52,33.55,33.52,33.54,1900.0,24.9547,24.977,24.9547,24.9695,1900.0
2011-07-08 12:45:00,33.54,33.63,33.54,33.6,4600.0,24.9695,25.0366,24.9695,25.0142,4600.0
2011-07-08 12:50:00,33.59,33.6,33.57,33.6,3400.0,25.0068,25.0142,24.9919,25.0142,3400.0
2011-07-08 12:55:00,33.6,33.6,33.59,33.6,1900.0,25.0142,25.0142,25.0068,25.0142,1900.0
2011-07-08 13:00:00,33.6,33.69,33.6,33.66,9600.0,25.0142,25.0812,25.0142,25.0589,9600.0
2011-07-08 13:05:00,33.69,33.69,33.65,33.67,4300.0,25.0812,25.0812,25.0514,25.0663,4300.0
2011-07-08 13:10:00,33.67,33.67,33.61,33.61,2400.0,25.0663,25.0663,25.0217,25.0217,2400.0
2011-07-08 13:15:00,33.62,33.62,33.57,33.57,7900.0,25.0291,25.0291,24.9919,24.9919,7900.0
2011-07-08 13:20:00,33.58,33.58,33.54,33.58,5700.0,24.9993,24.9993,24.9695,24.9993,5700.0
2011-07-08 13:25:00,33.56,33.58,33.5,33.58,6900.0,24.9844,24.9993,24.9398,24.9993,6900.0
2011-07-08 13:30:00,33.56,33.56,33.54,33.56,18100.0,24.9844,24.9844,24.9695,24.9844,18100.0
2011-07-08 13:35:00,33.58,33.64,33.58,33.64,2700.0,24.9993,25.044,24.9993,25.044,2700.0
2011-07-08 13:40:00,33.64,33.69,33.63,33.64,5500.0,25.044,25.0812,25.0366,25.044,5500.0
2011-07-08 13:45:00,33.64,33.64,33.63,33.64,2200.0,25.044,25.044,25.0366,25.044,2200.0
2011-07-08 13:50:00,33.64,33.69,33.63,33.69,3100.0,25.044,25.0812,25.0366,25.0812,3100.0
2011-07-08 13:55:00,33.7,33.7,33.65,33.68,3100.0,25.0887,25.0887,25.0514,25.0738,3100.0
2011-07-08 14:00:00,33.68,33.76,33.68,33.7,6600.0,25.0738,25.1333,25.0738,25.0887,6600.0
2011-07-08 14:05:00,33.7,33.8,33.7,33.76,9600.0,25.0887,25.1631,25.0887,25.1333,9600.0
2011-07-08 14:10:00,33.76,33.78,33.7,33.72,29200.0,25.1333,25.1482,25.0887,25.1036,29200.0
2011-07-08 14:15:00,33.72,33.73,33.68,33.7,8100.0,25.1036,25.111,25.0738,25.0887,8100.0
2011-07-08 14:20:00,33.69,33.71,33.69,33.71,8200.0,25.0812,25.0961,25.0812,25.0961,8200.0
2011-07-08 14:25:00,33.7,33.71,33.68,33.69,5500.0,25.0887,25.0961,25.0738,25.0812,5500.0
2011-07-08 14:30:00,33.69,33.73,33.69,33.71,10300.0,25.0812,25.111,25.0812,25.0961,10300.0
2011-07-08 14:35:00,33.7,33.7,33.68,33.69,2200.0,25.0887,25.0887,25.0738,25.0812,2200.0
2011-07-08 14:40:00,33.68,33.68,33.65,33.65,3300.0,25.0738,25.0738,25.0514,25.0514,3300.0
2011-07-08 14:45:00,33.65,33.69,33.65,33.68,3300.0,25.0514,25.0812,25.0514,25.0738,3300.0
2011-07-08 14:50:00,33.69,33.7,33.67,33.68,3300.0,25.0812,25.0887,25.0663,25.0738,3300.0
2011-07-08 14:55:00,33.69,33.69,33.65,33.67,1700.0,25.0812,25.0812,25.0514,25.0663,1700.0
2011-07-08 15:00:00,33.66,33.68,33.65,33.66,7300.0,25.0589,25.0738,25.0514,25.0589,7300.0
2011-07-08 15:05:00,33.66,33.69,33.66,33.68,10200.0,25.0589,25.0812,25.0589,25.0738,10200.0
2011-07-08 15:10:00,33.68,33.7,33.67,33.7,16500.0,25.0738,25.0887,25.0663,25.0887,16500.0
2011-07-08 15:15:00,33.7,33.72,33.65,33.66,15400.0,25.0887,25.1036,25.0514,25.0589,15400.0
2011-07-08 15:20:00,33.67,33.69,33.65,33.68,6500.0,25.0663,25.0812,25.0514,25.0738,6500.0
2011-07-08 15:25:00,33.68,33.69,33.67,33.67,13400.0,25.0738,25.0812,25.0663,25.0663,13400.0
2011-07-08 15:30:00,33.65,33.7,33.65,33.7,9900.0,25.0514,25.0887,25.0514,25.0887,9900.0
2011-07-08 15:35:00,33.69,33.82,33.69,33.78,17600.0,25.0812,25.178,25.0812,25.1482,17600.0
2011-07-08 15:40:00,33.78,33.79,33.75,33.76,19800.0,25.1482,25.1557,25.1259,25.1333,19800.0
2011-07-08 15:45:00,33.76,33.8,33.75,33.78,22200.0,25.1333,25.1631,25.1259,25.1482,22200.0
2011-07-08 15:50:00,33.79,33.83,33.78,33.83,19500.0,25.1557,25.1854,25.1482,25.1854,19500.0
2011-07-08 15:55:00,33.83,33.84,33.79,33.82,26000.0,25.1854,25.1929,25.1557,25.178,26000.0
2011-07-11 09:30:00,33.54,33.66,33.24,33.27,12300.0,24.9695,25.0589,24.7462,24.7685,12300.0
2011-07-11 09:35:00,33.27,33.36,33.26,33.3,5600.0,24.7685,24.8355,24.7611,24.7909,5600.0
2011-07-11 09:40:00,33.29,33.39,33.2,33.31,5600.0,24.7834,24.8579,24.7164,24.7983,5600.0
2011-07-11 09:45:00,33.34,33.43,33.2,33.35,5600.0,24.8207,24.8877,24.7164,24.8281,5600.0
2011-07-11 09:50:00,33.39,33.39,33.29,33.31,1900.0,24.8579,24.8579,24.7834,24.7983,1900.0
2011-07-11 09:55:00,33.3,33.31,33.25,33.29,1600.0,24.7909,24.7983,24.7537,24.7834,1600.0
2011-07-11 10:00:00,33.27,33.42,33.24,33.34,9600.0,24.7685,24.8802,24.7462,24.8207,9600.0
2011-07-11 10:05:00,33.31,33.31,33.28,33.29,2400.0,24.7983,24.7983,24.776,24.7834,2400.0
2011-07-11 10:10:00,33.29,33.29,33.12,33.2,17200.0,24.7834,24.7834,24.6569,24.7164,17200.0
2011-07-11 10:15:00,33.21,33.26,33.2,33.22,1800.0,24.7239,24.7611,24.7164,24.7313,1800.0
2011-07-11 10:20:00,33.23,33.23,33.15,33.21,8800.0,24.7388,24.7388,24.6792,24.7239,8800.0
2011-07-11 10:25:00,33.2,33.21,33.15,33.17,7100.0,24.7164,24.7239,24.6792,24.6941,7100.0
2011-07-11 10:30:00,33.18,33.18,33.16,33.16,2300.0,24.7015,24.7015,24.6867,24.6867,2300.0
2011-07-11 10:35:00,33.16,33.16,33.1,33.11,3700.0,24.6867,24.6867,24.642,24.6494,3700.0
2011-07-11 10:40:00,33.11,33.12,33.07,33.11,5900.0,24.6494,24.6569,24.6196,24.6494,5900.0
2011-07-11 10:45:00,33.11,33.15,33.08,33.11,7800.0,24.6494,24.6792,24.6271,24.6494,7800.0
2011-07-11 10:50:00,33.11,33.11,33.07,33.07,6100.0,24.6494,24.6494,24.6196,24.6196,6100.0
2011-07-11 10:55:00,33.08,33.08,33.05,33.05,9100.0,24.6271,24.6271,24.6048,24.6048,9100.0
2011-07-11 11:00:00,33.05,33.05,33.01,33.02,6500.0,24.6048,24.6048,24.575,24.5824,6500.0
2011-07-11 11:05:00,33.01,33.05,33.01,33.05,12900.0,24.575,24.6048,24.575,24.6048,12900.0
2011-07-11 11:10:00,33.05,33.05,33.01,33.02,3200.0,24.6048,24.6048,24.575,24.5824,3200.0
2011-07-11 11:15:00,33.02,33.06,33.02,33.04,7300.0,24.5824,24.6122,24.5824,24.5973,7300.0
2011-07-11 11:20:00,33.04,33.11,33.03,33.08,18300.0,24.5973,24.6494,24.5899,24.6271,18300.0
2011-07-11 11:25:00,33.08,33.08,33.06,33.06,1900.0,24.6271,24.6271,24.6122,24.6122,1900.0
2011-07-11 11:30:00,33.06,33.09,33.05,33.08,13300.0,24.6122,24.6345,24.6048,24.6271,13300.0
2011-07-11 11:35:00,33.07,33.07,33.05,33.06,3500.0,24.6196,24.6196,24.6048,24.6122,3500.0
2011-07-11 11:40:00,33.05,33.05,33.05,33.05,300.0,24.6048,24.6048,24.6048,24.6048,300.0
2011-07-11 11:45:00,33.05,33.06,33.05,33.06,1800.0,24.6048,24.6122,24.6048,24.6122,1800.0
2011-07-11 11:50:00,33.05,33.06,33.01,33.03,11400.0,24.6048,24.6122,24.575,24.5899,11400.0
2011-07-11 11:55:00,33.03,33.04,33.01,33.02,3100.0,24.5899,24.5973,24.575,24.5824,3100.0
2011-07-11 12:00:00,33.02,33.09,33.02,33.09,7500.0,24.5824,24.6345,24.5824,24.6345,7500.0
2011-07-11 12:05:00,33.06,33.07,33.04,33.06,500.0,24.6122,24.6196,24.5973,24.6122,500.0
2011-07-11 12:10:00,33.06,33.06,33.03,33.05,3400.0,24.6122,24.6122,24.5899,24.6048,3400.0
2011-07-11 12:15:00,33.05,33.05,33.04,33.04,1300.0,24.6048,24.6048,24.5973,24.5973,1300.0
2011-07-11 12:20:00,33.05,33.05,33.04,33.05,4500.0,24.6048,24.6048,24.5973,24.6048,4500.0
2011-07-11 12:25:00,33.04,33.05,33.04,33.05,6000.0,24.5973,24.6048,24.5973,24.6048,6000.0
2011-07-11 12:30:00,33.05,33.05,33.03,33.03,1800.0,24.6048,24.6048,24.5899,24.5899,1800.0
2011-07-11 12:35:00,33.04,33.04,33.03,33.03,1800.0,24.5973,24.5973,24.5899,24.5899,1800.0
2011-07-11 12:40:00,33.04,33.04,33.02,33.02,2800.0,24.5973,24.5973,24.5824,24.5824,2800.0
2011-07-11 12:45:00,33.02,33.03,33.01,33.03,7800.0,24.5824,24.5899,24.575,24.5899,7800.0
2011-07-11 12:50:00,33.03,33.03,33.02,33.03,3600.0,24.5899,24.5899,24.5824,24.5899,3600.0
2011-07-11 12:55:00,33.03,33.03,33.02,33.02,2600.0,24.5899,24.5899,24.5824,24.5824,2600.0
2011-07-11 13:00:00,33.03,33.03,33.02,33.02,3600.0,24.5899,24.5899,24.5824,24.5824,3600.0
2011-07-11 13:05:00,33.03,33.08,33.02,33.05,8100.0,24.5899,24.6271,24.5824,24.6048,8100.0
2011-07-11 13:10:00,33.05,33.06,33.02,33.06,4500.0,24.6048,24.6122,24.5824,24.6122,4500.0
2011-07-11 13:15:00,33.05,33.05,33.01,33.01,2400.0,24.6048,24.6048,24.575,24.575,2400.0
2011-07-11 13:20:00,33.02,33.05,33.02,33.03,7400.0,24.5824,24.6048,24.5824,24.5899,7400.0
2011-07-11 13:25:00,33.04,33.05,33.03,33.05,4100.0,24.5973,24.6048,24.5899,24.6048,4100.0
2011-07-11 13:30:00,33.05,33.05,33.04,33.04,6000.0,24.6048,24.6048,24.5973,24.5973,6000.0
2011-07-11 13:35:00,33.04,33.04,33.01,33.01,3400.0,24.5973,24.5973,24.575,24.575,3400.0
2011-07-11 13:40:00,33.02,33.02,33.01,33.02,5100.0,24.5824,24.5824,24.575,24.5824,5100.0
2011-07-11 13:45:00,33.01,33.02,32.99,33.0,8400.0,24.575,24.5824,24.5601,24.5675,8400.0
2011-07-11 13:50:00,33.01,33.03,33.0,33.01,10000.0,24.575,24.5899,24.5675,24.575,10000.0
2011-07-11 13:55:00,33.0,33.01,33.0,33.0,2900.0,24.5675,24.575,24.5675,24.5675,2900.0
2011-07-11 14:00:00,33.01,33.01,33.0,33.0,4200.0,24.575,24.575,24.5675,24.5675,4200.0
2011-07-11 14:05:00,33.01,33.01,33.0,33.01,6000.0,24.575,24.575,24.5675,24.575,6000.0
2011-07-11 14:10:00,33.01,33.01,33.0,33.01,11100.0,24.575,24.575,24.5675,24.575,11100.0
2011-07-11 14:15:00,33.0,33.03,33.0,33.03,9000.0,24.5675,24.5899,24.5675,24.5899,9000.0
2011-07-11 14:20:00,33.03,33.03,33.02,33.02,2200.0,24.5899,24.5899,24.5824,24.5824,2200.0
2011-07-11 14:25:00,33.03,33.03,33.0,33.02,6200.0,24.5899,24.5899,24.5675,24.5824,6200.0
2011-07-11 14:30:00,33.02,33.02,33.0,33.0,5700.0,24.5824,24.5824,24.5675,24.5675,5700.0
2011-07-11 14:35:00,33.0,33.03,33.0,33.03,6200.0,24.5675,24.5899,24.5675,24.5899,6200.0
2011-07-11 14:40:00,33.03,33.03,33.01,33.01,8900.0,24.5899,24.5899,24.575,24.575,8900.0
2011-07-11 14:45:00,33.01,33.04,33.01,33.01,5300.0,24.575,24.5973,24.575,24.575,5300.0
2011-07-11 14:50:00,33.02,33.05,33.01,33.04,7300.0,24.5824,24.6048,24.575,24.5973,7300.0
2011-07-11 14:55:00,33.05,33.06,33.03,33.05,6600.0,24.6048,24.6122,24.5899,24.6048,6600.0
2011-07-11 15:00:00,33.05,33.08,33.03,33.07,31300.0,24.6048,24.6271,24.5899,24.6196,31300.0
2011-07-11 15:05:00,33.08,33.1,33.06,33.07,5100.0,24.6271,24.642,24.6122,24.6196,5100.0
2011-07-11 15:10:00,33.05,33.06,33.05,33.06,1800.0,24.6048,24.6122,24.6048,24.6122,1800.0
2011-07-11 15:15:00,33.06,33.07,33.04,33.04,10000.0,24.6122,24.6196,24.5973,24.5973,10000.0
2011-07-11 15:20:00,33.03,33.05,33.02,33.03,7500.0,24.5899,24.6048,24.5824,24.5899,7500.0
2011-07-11 15:25:00,33.01,33.05,33.01,33.05,16000.0,24.575,24.6048,24.575,24.6048,16000.0
2011-07-11 15:30:00,33.05,33.05,33.02,33.03,5100.0,24.6048,24.6048,24.5824,24.5899,5100.0
2011-07-11 15:35:00,33.03,33.03,33.01,33.01,7900.0,24.5899,24.5899,24.575,24.575,7900.0
2011-07-11 15:40:00,33.03,33.03,33.01,33.02,5200.0,24.5899,24.5899,24.575,24.5824,5200.0
2011-07-11 15:45:00,33.01,33.06,33.0,33.02,25100.0,24.575,24.6122,24.5675,24.5824,25100.0
2011-07-11 15:50:00,33.03,33.05,33.01,33.03,18700.0,24.5899,24.6048,24.575,24.5899,18700.0
2011-07-11 15:55:00,33.02,33.08,33.02,33.05,48700.0,24.5824,24.6271,24.5824,24.6048,48700.0
2011-07-12 09:30:00,33.05,33.05,32.95,33.05,6100.0,24.6048,24.6048,24.5303,24.6048,6100.0
2011-07-12 09:35:00,33.1,33.73,33.04,33.22,59300.0,24.642,25.111,24.5973,24.7313,59300.0
2011-07-12 09:40:00,33.21,33.33,33.21,33.33,9600.0,24.7239,24.8132,24.7239,24.8132,9600.0
2011-07-12 09:45:00,33.29,33.35,33.27,33.34,5000.0,24.7834,24.8281,24.7685,24.8207,5000.0
2011-07-12 09:50:00,33.31,33.33,33.11,33.11,13200.0,24.7983,24.8132,24.6494,24.6494,13200.0
2011-07-12 09:55:00,33.11,33.25,32.98,33.07,29200.0,24.6494,24.7537,24.5526,24.6196,29200.0
2011-07-12 10:00:00,33.08,33.08,33.02,33.03,4400.0,24.6271,24.6271,24.5824,24.5899,4400.0
2011-07-12 10:05:00,33.04,33.07,33.02,33.03,10100.0,24.5973,24.6196,24.5824,24.5899,10100.0
2011-07-12 10:10:00,33.05,33.05,33.02,33.03,4600.0,24.6048,24.6048,24.5824,24.5899,4600.0
2011-07-12 10:15:00,33.03,33.04,33.0,33.0,4800.0,24.5899,24.5973,24.5675,24.5675,4800.0
2011-07-12 10:20:00,33.0,33.04,33.0,33.01,5100.0,24.5675,24.5973,24.5675,24.575,5100.0
2011-07-12 10:25:00,33.01,33.03,33.0,33.02,3200.0,24.575,24.5899,24.5675,24.5824,3200.0
2011-07-12 10:30:00,33.01,33.04,33.0,33.03,2000.0,24.575,24.5973,24.5675,24.5899,2000.0
2011-07-12 10:35:00,33.04,33.04,33.01,33.02,1200.0,24.5973,24.5973,24.575,24.5824,1200.0
2011-07-12 10:40:00,33.02,33.03,33.02,33.03,3000.0,24.5824,24.5899,24.5824,24.5899,3000.0
2011-07-12 10:45:00,33.02,33.02,33.0,33.02,7000.0,24.5824,24.5824,24.5675,24.5824,7000.0
2011-07-12 10:50:00,33.02,33.03,33.01,33.01,10800.0,24.5824,24.5899,24.575,24.575,10800.0
2011-07-12 10:55:00,33.01,33.01,33.0,33.0,15400.0,24.575,24.575,24.5675,24.5675,15400.0
2011-07-12 11:00:00,33.0,33.01,33.0,33.01,6600.0,24.5675,24.575,24.5675,24.575,6600.0
2011-07-12 11:05:00,33.01,33.01,32.85,32.91,76600.0,24.575,24.575,24.4559,24.5005,76600.0
2011-07-12 11:10:00,32.91,32.94,32.85,32.85,5200.0,24.5005,24.5229,24.4559,24.4559,5200.0
2011-07-12 11:15:00,32.85,32.88,32.82,32.84,17300.0,24.4559,24.4782,24.4335,24.4484,17300.0
2011-07-12 11:20:00,32.84,32.93,32.84,32.93,5500.0,24.4484,24.5154,24.4484,24.5154,5500.0
2011-07-12 11:25:00,32.92,32.96,32.92,32.95,4000.0,24.508,24.5378,24.508,24.5303,4000.0
2011-07-12 11:30:00,32.95,32.95,32.94,32.95,5200.0,24.5303,24.5303,24.5229,24.5303,5200.0
2011-07-12 11:35:00,32.96,33.05,32.96,32.98,16100.0,24.5378,24.6048,24.5378,24.5526,16100.0
2011-07-12 11:40:00,32.98,33.0,32.96,33.0,7400.0,24.5526,24.5675,24.5378,24.5675,7400.0
2011-07-12 11:45:00,33.0,33.0,32.99,33.0,16800.0,24.5675,24.5675,24.5601,24.5675,16800.0
2011-07-12 11:50:00,33.0,33.0,32.99,33.0,12900.0,24.5675,24.5675,24.5601,24.5675,12900.0
2011-07-12 11:55:00,33.0,33.01,33.0,33.0,7400.0,24.5675,24.575,24.5675,24.5675,7400.0
2011-07-12 12:00:00,33.01,33.01,32.92,32.95,5200.0,24.575,24.575,24.508,24.5303,5200.0
2011-07-12 12:05:00,32.96,32.99,32.95,32.98,3000.0,24.5378,24.5601,24.5303,24.5526,3000.0
2011-07-12 12:10:00,32.98,32.98,32.94,32.96,2900.0,24.5526,24.5526,24.5229,24.5378,2900.0
2011-07-12 12:15:00,32.95,32.96,32.94,32.95,2300.0,24.5303,24.5378,24.5229,24.5303,2300.0
2011-07-12 12:20:00,32.96,32.96,32.95,32.96,900.0,24.5378,24.5378,24.5303,24.5378,900.0
2011-07-12 12:25:00,32.95,32.96,32.87,32.87,5200.0,24.5303,24.5378,24.4708,24.4708,5200.0
2011-07-12 12:30:00,32.87,32.87,32.86,32.86,800.0,24.4708,24.4708,24.4633,24.4633,800.0
2011-07-12 12:35:00,32.86,32.86,32.78,32.8,7000.0,24.4633,24.4633,24.4038,24.4186,7000.0
2011-07-12 12:40:00,32.81,32.83,32.8,32.82,4200.0,24.4261,24.441,24.4186,24.4335,4200.0
2011-07-12 12:45:00,32.82,32.82,32.81,32.82,1300.0,24.4335,24.4335,24.4261,24.4335,1300.0
2011-07-12 12:50:00,32.8,32.81,32.69,32.72,14000.0,24.4186,24.4261,24.3367,24.3591,14000.0
2011-07-12 12:55:00,32.72,32.76,32.71,32.74,7900.0,24.3591,24.3889,24.3516,24.374,7900.0
2011-07-12 13:00:00,32.73,32.73,32.66,32.66,9600.0,24.3665,24.3665,24.3144,24.3144,9600.0
2011-07-12 13:05:00,32.66,32.73,32.66,32.67,8200.0,24.3144,24.3665,24.3144,24.3219,8200.0
2011-07-12 13:10:00,32.68,32.7,32.65,32.67,14800.0,24.3293,24.3442,24.307,24.3219,14800.0
2011-07-12 13:15:00,32.71,32.73,32.7,32.71,8500.0,24.3516,24.3665,24.3442,24.3516,8500.0
2011-07-12 13:20:00,32.73,32.78,32.73,32.75,4800.0,24.3665,24.4038,24.3665,24.3814,4800.0
2011-07-12 13:25:00,32.76,32.77,32.7,32.7,3700.0,24.3889,24.3963,24.3442,24.3442,3700.0
2011-07-12 13:30:00,32.7,32.72,32.69,32.7,7700.0,24.3442,24.3591,24.3367,24.3442,7700.0
2011-07-12 13:35:00,32.71,32.71,32.68,32.68,4500.0,24.3516,24.3516,24.3293,24.3293,4500.0
2011-07-12 13:40:00,32.68,32.73,32.65,32.73,5300.0,24.3293,24.3665,24.307,24.3665,5300.0
2011-07-12 13:45:00,32.73,32.74,32.73,32.74,1600.0,24.3665,24.374,24.3665,24.374,1600.0
2011-07-12 13:50:00,32.74,32.77,32.74,32.77,3000.0,24.374,24.3963,24.374,24.3963,3000.0
2011-07-12 13:55:00,32.77,32.77,32.76,32.77,1900.0,24.3963,24.3963,24.3889,24.3963,1900.0
2011-07-12 14:00:00,32.76,32.81,32.76,32.79,9400.0,24.3889,24.4261,24.3889,24.4112,9400.0
2011-07-12 14:05:00,32.78,32.87,32.77,32.84,11600.0,24.4038,24.4708,24.3963,24.4484,11600.0
2011-07-12 14:10:00,32.83,32.91,32.82,32.89,10600.0,24.441,24.5005,24.4335,24.4856,10600.0
2011-07-12 14:15:00,32.89,32.9,32.88,32.88,6100.0,24.4856,24.4931,24.4782,24.4782,6100.0
2011-07-12 14:20:00,32.88,32.9,32.79,32.79,11500.0,24.4782,24.4931,24.4112,24.4112,11500.0
2011-07-12 14:25:00,32.78,32.81,32.77,32.8,5900.0,24.4038,24.4261,24.3963,24.4186,5900.0
2011-07-12 14:30:00,32.81,32.83,32.75,32.8,15700.0,24.4261,24.441,24.3814,24.4186,15700.0
2011-07-12 14:35:00,32.8,32.8,32.77,32.78,8900.0,24.4186,24.4186,24.3963,24.4038,8900.0
2011-07-12 14:40:00,32.78,32.79,32.78,32.78,6900.0,24.4038,24.4112,24.4038,24.4038,6900.0
2011-07-12 14:45:00,32.79,32.79,32.78,32.78,4800.0,24.4112,24.4112,24.4038,24.4038,4800.0
2011-07-12 14:50:00,32.78,32.81,32.78,32.8,15500.0,24.4038,24.4261,24.4038,24.4186,15500.0
2011-07-12 14:55:00,32.8,32.8,32.78,32.79,9200.0,24.4186,24.4186,24.4038,24.4112,9200.0
2011-07-12 15:00:00,32.78,32.79,32.78,32.79,4400.0,24.4038,24.4112,24.4038,24.4112,4400.0
2011-07-12 15:05:00,32.79,32.79,32.78,32.78,10300.0,24.4112,24.4112,24.4038,24.4038,10300.0
2011-07-12 15:10:00,32.79,32.8,32.77,32.79,36400.0,24.4112,24.4186,24.3963,24.4112,36400.0
2011-07-12 15:15:00,32.79,32.8,32.79,32.8,6000.0,24.4112,24.4186,24.4112,24.4186,6000.0
2011-07-12 15:20:00,32.79,32.8,32.77,32.78,11800.0,24.4112,24.4186,24.3963,24.4038,11800.0
2011-07-12 15:25:00,32.79,32.8,32.76,32.78,16500.0,24.4112,24.4186,24.3889,24.4038,16500.0
2011-07-12 15:30:00,32.8,32.8,32.78,32.78,20100.0,24.4186,24.4186,24.4038,24.4038,20100.0
2011-07-12 15:35:00,32.78,32.78,32.75,32.75,31000.0,24.4038,24.4038,24.3814,24.3814,31000.0
2011-07-12 15:40:00,32.76,32.79,32.75,32.77,38800.0,24.3889,24.4112,24.3814,24.3963,38800.0
2011-07-12 15:45:00,32.77,32.8,32.74,32.76,51200.0,24.3963,24.4186,24.374,24.3889,51200.0
2011-07-12 15:50:00,32.75,32.76,32.75,32.75,10500.0,24.3814,24.3889,24.3814,24.3814,10500.0
2011-07-12 15:55:00,32.76,32.81,32.75,32.8,92400.0,24.3889,24.4261,24.3814,24.4186,92400.0
2011-07-13 09:30:00,33.05,33.05,32.81,32.81,6700.0,24.6048,24.6048,24.4261,24.4261,6700.0
2011-07-13 09:35:00,32.83,32.98,32.83,32.95,2300.0,24.441,24.5526,24.441,24.5303,2300.0
2011-07-13 09:40:00,32.98,32.98,32.93,32.94,1600.0,24.5526,24.5526,24.5154,24.5229,1600.0
2011-07-13 09:45:00,32.95,32.96,32.94,32.94,800.0,24.5303,24.5378,24.5229,24.5229,800.0
2011-07-13 09:50:00,32.94,32.94,32.9,32.92,3900.0,24.5229,24.5229,24.4931,24.508,3900.0
2011-07-13 09:55:00,32.93,32.94,32.87,32.89,3000.0,24.5154,24.5229,24.4708,24.4856,3000.0
2011-07-13 10:00:00,32.91,33.0,32.86,32.98,10300.0,24.5005,24.5675,24.4633,24.5526,10300.0
2011-07-13 10:05:00,32.98,33.06,32.98,33.06,16100.0,24.5526,24.6122,24.5526,24.6122,16100.0
2011-07-13 10:10:00,33.07,33.14,33.05,33.14,6100.0,24.6196,24.6718,24.6048,24.6718,6100.0
2011-07-13 10:15:00,33.14,33.25,33.14,33.24,6400.0,24.6718,24.7537,24.6718,24.7462,6400.0
2011-07-13 10:20:00,33.23,33.28,33.23,33.28,5700.0,24.7388,24.776,24.7388,24.776,5700.0
2011-07-13 10:25:00,33.25,33.27,33.15,33.19,5100.0,24.7537,24.7685,24.6792,24.709,5100.0
2011-07-13 10:30:00,33.21,33.23,33.19,33.21,3000.0,24.7239,24.7388,24.709,24.7239,3000.0
2011-07-13 10:35:00,33.23,33.25,33.2,33.23,8100.0,24.7388,24.7537,24.7164,24.7388,8100.0
2011-07-13 10:40:00,33.22,33.28,33.22,33.27,3100.0,24.7313,24.776,24.7313,24.7685,3100.0
2011-07-13 10:45:00,33.28,33.28,33.27,33.27,1900.0,24.776,24.776,24.7685,24.7685,1900.0
2011-07-13 10:50:00,33.28,33.3,33.24,33.24,12700.0,24.776,24.7909,24.7462,24.7462,12700.0
2011-07-13 10:55:00,33.24,33.48,33.24,33.46,36300.0,24.7462,24.9249,24.7462,24.91,36300.0
2011-07-13 11:00:00,33.45,33.52,33.43,33.47,18400.0,24.9025,24.9547,24.8877,24.9174,18400.0
2011-07-13 11:05:00,33.47,33.58,33.47,33.58,5100.0,24.9174,24.9993,24.9174,24.9993,5100.0
2011-07-13 11:10:00,33.6,33.67,33.58,33.65,11000.0,25.0142,25.0663,24.9993,25.0514,11000.0
2011-07-13 11:15:00,33.65,33.66,33.58,33.59,18100.0,25.0514,25.0589,24.9993,25.0068,18100.0
2011-07-13 11:20:00,33.59,33.64,33.56,33.6,9500.0,25.0068,25.044,24.9844,25.0142,9500.0
2011-07-13 11:25:00,33.61,33.62,33.56,33.6,6900.0,25.0217,25.0291,24.9844,25.0142,6900.0
2011-07-13 11:30:00,33.59,33.59,33.53,33.59,10900.0,25.0068,25.0068,24.9621,25.0068,10900.0
2011-07-13 11:35:00,33.58,33.61,33.55,33.61,6600.0,24.9993,25.0217,24.977,25.0217,6600.0
2011-07-13 11:40:00,33.62,33.64,33.61,33.64,4000.0,25.0291,25.044,25.0217,25.044,4000.0
2011-07-13 11:45:00,33.65,33.66,33.54,33.54,10700.0,25.0514,25.0589,24.9695,24.9695,10700.0
2011-07-13 11:50:00,33.54,33.56,33.42,33.48,80800.0,24.9695,24.9844,24.8802,24.9249,80800.0
2011-07-13 11:55:00,33.49,33.51,33.43,33.46,16100.0,24.9323,24.9472,24.8877,24.91,16100.0
2011-07-13 12:00:00,33.42,33.5,33.38,33.5,16000.0,24.8802,24.9398,24.8504,24.9398,16000.0
2011-07-13 12:05:00,33.49,33.52,33.47,33.51,25700.0,24.9323,24.9547,24.9174,24.9472,25700.0
2011-07-13 12:10:00,33.49,33.51,33.45,33.46,15800.0,24.9323,24.9472,24.9025,24.91,15800.0
2011-07-13 12:15:00,33.46,33.5,33.46,33.5,3400.0,24.91,24.9398,24.91,24.9398,3400.0
2011-07-13 12:20:00,33.51,33.52,33.4,33.4,11500.0,24.9472,24.9547,24.8653,24.8653,11500.0
2011-07-13 12:25:00,33.41,33.42,33.35,33.39,12100.0,24.8728,24.8802,24.8281,24.8579,12100.0
2011-07-13 12:30:00,33.39,33.41,33.39,33.41,4000.0,24.8579,24.8728,24.8579,24.8728,4000.0
2011-07-13 12:35:00,33.41,33.52,33.37,33.37,28700.0,24.8728,24.9547,24.843,24.843,28700.0
2011-07-13 12:40:00,33.41,33.42,33.4,33.41,7400.0,24.8728,24.8802,24.8653,24.8728,7400.0
2011-07-13 12:45:00,33.41,33.45,33.4,33.45,4700.0,24.8728,24.9025,24.8653,24.9025,4700.0
2011-07-13 12:50:00,33.45,33.5,33.45,33.47,11500.0,24.9025,24.9398,24.9025,24.9174,11500.0
2011-07-13 12:55:00,33.47,33.5,33.47,33.5,8200.0,24.9174,24.9398,24.9174,24.9398,8200.0
2011-07-13 13:00:00,33.5,33.53,33.45,33.46,11500.0,24.9398,24.9621,24.9025,24.91,11500.0
2011-07-13 13:05:00,33.47,33.5,33.47,33.5,5800.0,24.9174,24.9398,24.9174,24.9398,5800.0
2011-07-13 13:10:00,33.49,33.5,33.49,33.49,6800.0,24.9323,24.9398,24.9323,24.9323,6800.0
2011-07-13 13:15:00,33.5,33.51,33.49,33.5,7200.0,24.9398,24.9472,24.9323,24.9398,7200.0
2011-07-13 13:20:00,33.5,33.51,33.47,33.47,10700.0,24.9398,24.9472,24.9174,24.9174,10700.0
2011-07-13 13:25:00,33.47,33.48,33.47,33.47,1500.0,24.9174,24.9249,24.9174,24.9174,1500.0
2011-07-13 13:30:00,33.48,33.49,33.47,33.48,6100.0,24.9249,24.9323,24.9174,24.9249,6100.0
2011-07-13 13:35:00,33.48,33.5,33.48,33.49,10400.0,24.9249,24.9398,24.9249,24.9323,10400.0
2011-07-13 13:40:00,33.49,33.5,33.49,33.49,8800.0,24.9323,24.9398,24.9323,24.9323,8800.0
2011-07-13 13:45:00,33.5,33.5,33.49,33.5,5300.0,24.9398,24.9398,24.9323,24.9398,5300.0
2011-07-13 13:50:00,33.5,33.53,33.5,33.52,13900.0,24.9398,24.9621,24.9398,24.9547,13900.0
2011-07-13 13:55:00,33.52,33.53,33.52,33.53,6800.0,24.9547,24.9621,24.9547,24.9621,6800.0
2011-07-13 14:00:00,33.53,33.53,33.52,33.52,5300.0,24.9621,24.9621,24.9547,24.9547,5300.0
2011-07-13 14:05:00,33.52,33.53,33.49,33.5,13500.0,24.9547,24.9621,24.9323,24.9398,13500.0
2011-07-13 14:10:00,33.52,33.55,33.49,33.51,7400.0,24.9547,24.977,24.9323,24.9472,7400.0
2011-07-13 14:15:00,33.52,33.52,33.51,33.52,3100.0,24.9547,24.9547,24.9472,24.9547,3100.0
2011-07-13 14:20:00,33.52,33.53,33.45,33.45,18600.0,24.9547,24.9621,24.9025,24.9025,18600.0
2011-07-13 14:25:00,33.46,33.47,33.45,33.46,4400.0,24.91,24.9174,24.9025,24.91,4400.0
2011-07-13 14:30:00,33.47,33.5,33.47,33.48,6300.0,24.9174,24.9398,24.9174,24.9249,6300.0
2011-07-13 14:35:00,33.49,33.49,33.48,33.48,4200.0,24.9323,24.9323,24.9249,24.9249,4200.0
2011-07-13 14:40:00,33.48,33.49,33.42,33.43,15900.0,24.9249,24.9323,24.8802,24.8877,15900.0
2011-07-13 14:45:00,33.43,33.45,33.43,33.44,8800.0,24.8877,24.9025,24.8877,24.8951,8800.0
2011-07-13 14:50:00,33.44,33.48,33.44,33.48,8700.0,24.8951,24.9249,24.8951,24.9249,8700.0
2011-07-13 14:55:00,33.48,33.48,33.47,33.48,6900.0,24.9249,24.9249,24.9174,24.9249,6900.0
2011-07-13 15:00:00,33.47,33.49,33.44,33.46,22400.0,24.9174,24.9323,24.8951,24.91,22400.0
2011-07-13 15:05:00,33.46,33.47,33.44,33.44,7400.0,24.91,24.9174,24.8951,24.8951,7400.0
2011-07-13 15:10:00,33.44,33.45,33.38,33.4,17900.0,24.8951,24.9025,24.8504,24.8653,17900.0
2011-07-13 15:15:00,33.39,33.39,33.24,33.24,30100.0,24.8579,24.8579,24.7462,24.7462,30100.0
2011-07-13 15:20:00,33.24,33.3,33.24,33.29,13000.0,24.7462,24.7909,24.7462,24.7834,13000.0
2011-07-13 15:25:00,33.3,33.3,33.28,33.28,13700.0,24.7909,24.7909,24.776,24.776,13700.0
2011-07-13 15:30:00,33.28,33.29,33.2,33.23,32400.0,24.776,24.7834,24.7164,24.7388,32400.0
2011-07-13 15:35:00,33.22,33.25,33.17,33.21,29100.0,24.7313,24.7537,24.6941,24.7239,29100.0
2011-07-13 15:40:00,33.21,33.22,33.12,33.2,23200.0,24.7239,24.7313,24.6569,24.7164,23200.0
2011-07-13 15:45:00,33.2,33.2,33.12,33.14,48300.0,24.7164,24.7164,24.6569,24.6718,48300.0
2011-07-13 15:50:00,33.15,33.2,33.14,33.19,41900.0,24.6792,24.7164,24.6718,24.709,41900.0
2011-07-13 15:55:00,33.18,33.3,33.18,33.25,108700.0,24.7015,24.7909,24.7015,24.7537,108700.0
2011-07-14 09:30:00,33.3,33.31,33.12,33.12,7200.0,24.7909,24.7983,24.6569,24.6569,7200.0
2011-07-14 09:35:00,33.11,33.11,33.0,33.0,2100.0,24.6494,24.6494,24.5675,24.5675,2100.0
2011-07-14 09:40:00,33.03,33.17,33.03,33.17,1600.0,24.5899,24.6941,24.5899,24.6941,1600.0
2011-07-14 09:45:00,33.15,33.2,33.15,33.2,600.0,24.6792,24.7164,24.6792,24.7164,600.0
2011-07-14 09:50:00,33.19,33.25,33.19,33.22,3500.0,24.709,24.7537,24.709,24.7313,3500.0
2011-07-14 09:55:00,33.22,33.23,33.18,33.2,2900.0,24.7313,24.7388,24.7015,24.7164,2900.0
2011-07-14 10:00:00,33.2,33.24,33.2,33.24,3200.0,24.7164,24.7462,24.7164,24.7462,3200.0
2011-07-14 10:05:00,33.25,33.27,33.23,33.27,1700.0,24.7537,24.7685,24.7388,24.7685,1700.0
2011-07-14 10:10:00,33.25,33.31,33.22,33.24,1600.0,24.7537,24.7983,24.7313,24.7462,1600.0
2011-07-14 10:15:00,33.25,33.29,33.21,33.25,2700.0,24.7537,24.7834,24.7239,24.7537,2700.0
2011-07-14 10:20:00,33.24,33.29,33.23,33.25,4300.0,24.7462,24.7834,24.7388,24.7537,4300.0
2011-07-14 10:25:00,33.21,33.28,33.21,33.26,3500.0,24.7239,24.776,24.7239,24.7611,3500.0
2011-07-14 10:30:00,33.26,33.28,33.21,33.25,1400.0,24.7611,24.776,24.7239,24.7537,1400.0
2011-07-14 10:35:00,33.24,33.26,33.23,33.25,3600.0,24.7462,24.7611,24.7388,24.7537,3600.0
2011-07-14 10:40:00,33.25,33.25,33.11,33.11,11500.0,24.7537,24.7537,24.6494,24.6494,11500.0
2011-07-14 10:45:00,33.11,33.18,33.09,33.1,12400.0,24.6494,24.7015,24.6345,24.642,12400.0
2011-07-14 10:50:00,33.11,33.13,33.1,33.11,5400.0,24.6494,24.6643,24.642,24.6494,5400.0
2011-07-14 10:55:00,33.14,33.17,33.14,33.15,7300.0,24.6718,24.6941,24.6718,24.6792,7300.0
2011-07-14 11:00:00,33.15,33.18,33.15,33.18,2000.0,24.6792,24.7015,24.6792,24.7015,2000.0
2011-07-14 11:05:00,33.17,33.21,33.17,33.17,2300.0,24.6941,24.7239,24.6941,24.6941,2300.0
2011-07-14 11:10:00,33.17,33.18,33.16,33.17,1500.0,24.6941,24.7015,24.6867,24.6941,1500.0
2011-07-14 11:15:00,33.16,33.2,33.16,33.17,4500.0,24.6867,24.7164,24.6867,24.6941,4500.0
2011-07-14 11:20:00,33.15,33.16,33.14,33.15,2500.0,24.6792,24.6867,24.6718,24.6792,2500.0
2011-07-14 11:25:00,33.16,33.17,33.13,33.14,4100.0,24.6867,24.6941,24.6643,24.6718,4100.0
2011-07-14 11:30:00,33.13,33.17,33.13,33.16,4900.0,24.6643,24.6941,24.6643,24.6867,4900.0
2011-07-14 11:35:00,33.17,33.17,33.1,33.1,9500.0,24.6941,24.6941,24.642,24.642,9500.0
2011-07-14 11:40:00,33.1,33.13,33.1,33.1,33900.0,24.642,24.6643,24.642,24.642,33900.0
2011-07-14 11:45:00,33.11,33.11,33.1,33.1,1200.0,24.6494,24.6494,24.642,24.642,1200.0
2011-07-14 11:50:00,33.1,33.11,33.1,33.11,1500.0,24.642,24.6494,24.642,24.6494,1500.0
2011-07-14 11:55:00,33.1,33.11,33.1,33.11,1600.0,24.642,24.6494,24.642,24.6494,1600.0
2011-07-14 12:00:00,33.11,33.11,33.1,33.11,1600.0,24.6494,24.6494,24.642,24.6494,1600.0
2011-07-14 12:05:00,33.11,33.14,33.1,33.13,2700.0,24.6494,24.6718,24.642,24.6643,2700.0
2011-07-14 12:10:00,33.12,33.13,33.1,33.11,2000.0,24.6569,24.6643,24.642,24.6494,2000.0
2011-07-14 12:15:00,33.1,33.11,33.05,33.08,8400.0,24.642,24.6494,24.6048,24.6271,8400.0
2011-07-14 12:20:00,33.08,33.08,32.98,33.04,52300.0,24.6271,24.6271,24.5526,24.5973,52300.0
2011-07-14 12:25:00,33.03,33.07,33.03,33.07,6100.0,24.5899,24.6196,24.5899,24.6196,6100.0
2011-07-14 12:30:00,33.07,33.08,33.07,33.08,3200.0,24.6196,24.6271,24.6196,24.6271,3200.0
2011-07-14 12:35:00,33.08,33.1,33.08,33.1,11800.0,24.6271,24.642,24.6271,24.642,11800.0
2011-07-14 12:40:00,33.1,33.14,33.09,33.14,17800.0,24.642,24.6718,24.6345,24.6718,17800.0
2011-07-14 12:45:00,33.13,33.14,33.1,33.11,13700.0,24.6643,24.6718,24.642,24.6494,13700.0
2011-07-14 12:50:00,33.12,33.13,33.1,33.12,20200.0,24.6569,24.6643,24.642,24.6569,20200.0
2011-07-14 12:55:00,33.11,33.11,33.07,33.1,10300.0,24.6494,24.6494,24.6196,24.642,10300.0
2011-07-14 13:00:00,33.1,33.11,33.06,33.07,12400.0,24.642,24.6494,24.6122,24.6196,12400.0
2011-07-14 13:05:00,33.07,33.13,33.06,33.1,6300.0,24.6196,24.6643,24.6122,24.642,6300.0
2011-07-14 13:10:00,33.11,33.11,33.06,33.07,4000.0,24.6494,24.6494,24.6122,24.6196,4000.0
2011-07-14 13:15:00,33.06,33.07,33.02,33.04,4200.0,24.6122,24.6196,24.5824,24.5973,4200.0
2011-07-14 13:20:00,33.04,33.08,33.04,33.05,10600.0,24.5973,24.6271,24.5973,24.6048,10600.0
2011-07-14 13:25:00,33.05,33.08,32.99,33.07,17300.0,24.6048,24.6271,24.5601,24.6196,17300.0
2011-07-14 13:30:00,33.07,33.21,33.06,33.17,34300.0,24.6196,24.7239,24.6122,24.6941,34300.0
2011-07-14 13:35:00,33.17,33.29,33.17,33.28,18500.0,24.6941,24.7834,24.6941,24.776,18500.0
2011-07-14 13:40:00,33.28,33.54,33.28,33.37,96200.0,24.776,24.9695,24.776,24.843,96200.0
2011-07-14 13:45:00,33.37,33.42,33.29,33.3,36500.0,24.843,24.8802,24.7834,24.7909,36500.0
2011-07-14 13:50:00,33.27,33.3,33.21,33.22,5000.0,24.7685,24.7909,24.7239,24.7313,5000.0
2011-07-14 13:55:00,33.23,33.44,33.22,33.41,15800.0,24.7388,24.8951,24.7313,24.8728,15800.0
2011-07-14 14:00:00,33.37,33.42,33.34,33.36,3700.0,24.843,24.8802,24.8207,24.8355,3700.0
2011-07-14 14:05:00,33.37,33.37,33.3,33.31,3600.0,24.843,24.843,24.7909,24.7983,3600.0
2011-07-14 14:10:00,33.31,33.36,33.3,33.32,8400.0,24.7983,24.8355,24.7909,24.8058,8400.0
2011-07-14 14:15:00,33.32,33.32,33.28,33.28,5000.0,24.8058,24.8058,24.776,24.776,5000.0
2011-07-14 14:20:00,33.27,33.29,33.17,33.25,12500.0,24.7685,24.7834,24.6941,24.7537,12500.0
2011-07-14 14:25:00,33.24,33.25,33.19,33.24,7700.0,24.7462,24.7537,24.709,24.7462,7700.0
2011-07-14 14:30:00,33.24,33.25,33.21,33.21,9300.0,24.7462,24.7537,24.7239,24.7239,9300.0
2011-07-14 14:35:00,33.2,33.23,33.2,33.22,9500.0,24.7164,24.7388,24.7164,24.7313,9500.0
2011-07-14 14:40:00,33.21,33.24,33.2,33.23,6500.0,24.7239,24.7462,24.7164,24.7388,6500.0
2011-07-14 14:45:00,33.23,33.23,33.2,33.2,7500.0,24.7388,24.7388,24.7164,24.7164,7500.0
2011-07-14 14:50:00,33.2,33.22,33.15,33.19,10500.0,24.7164,24.7313,24.6792,24.709,10500.0
2011-07-14 14:55:00,33.18,33.19,33.12,33.13,13400.0,24.7015,24.709,24.6569,24.6643,13400.0
2011-07-14 15:00:00,33.15,33.16,33.13,33.15,36600.0,24.6792,24.6867,24.6643,24.6792,36600.0
2011-07-14 15:05:00,33.15,33.16,33.07,33.08,9800.0,24.6792,24.6867,24.6196,24.6271,9800.0
2011-07-14 15:10:00,33.08,33.15,33.08,33.15,19900.0,24.6271,24.6792,24.6271,24.6792,19900.0
2011-07-14 15:15:00,33.15,33.15,33.09,33.12,10900.0,24.6792,24.6792,24.6345,24.6569,10900.0
2011-07-14 15:20:00,33.11,33.17,33.11,33.14,12800.0,24.6494,24.6941,24.6494,24.6718,12800.0
2011-07-14 15:25:00,33.13,33.23,33.13,33.19,31000.0,24.6643,24.7388,24.6643,24.709,31000.0
2011-07-14 15:30:00,33.18,33.19,33.16,33.19,15500.0,24.7015,24.709,24.6867,24.709,15500.0
2011-07-14 15:35:00,33.19,33.25,33.18,33.24,18100.0,24.709,24.7537,24.7015,24.7462,18100.0
2011-07-14 15:40:00,33.25,33.32,33.25,33.26,11100.0,24.7537,24.8058,24.7537,24.7611,11100.0
2011-07-14 15:45:00,33.26,33.29,33.24,33.26,12300.0,24.7611,24.7834,24.7462,24.7611,12300.0
2011-07-14 15:50:00,33.26,33.27,33.16,33.21,28400.0,24.7611,24.7685,24.6867,24.7239,28400.0
2011-07-14 15:55:00,33.21,33.23,33.15,33.17,180000.0,24.7239,24.7388,24.6792,24.6941,180000.0
2011-07-15 09:30:00,33.27,33.28,33.06,33.06,12100.0,24.7685,24.776,24.6122,24.6122,12100.0
2011-07-15 09:35:00,33.05,33.05,32.93,32.97,11800.0,24.6048,24.6048,24.5154,24.5452,11800.0
2011-07-15 09:40:00,32.97,32.97,32.85,32.9,8900.0,24.5452,24.5452,24.4559,24.4931,8900.0
2011-07-15 09:45:00,32.87,32.94,32.87,32.94,3100.0,24.4708,24.5229,24.4708,24.5229,3100.0
2011-07-15 09:50:00,32.94,32.95,32.89,32.94,6200.0,24.5229,24.5303,24.4856,24.5229,6200.0
2011-07-15 09:55:00,32.94,32.94,32.8,32.84,12200.0,24.5229,24.5229,24.4186,24.4484,12200.0
2011-07-15 10:00:00,32.85,32.95,32.85,32.91,15200.0,24.4559,24.5303,24.4559,24.5005,15200.0
2011-07-15 10:05:00,32.9,32.91,32.86,32.9,6900.0,24.4931,24.5005,24.4633,24.4931,6900.0
2011-07-15 10:10:00,32.9,32.91,32.88,32.9,16000.0,24.4931,24.5005,24.4782,24.4931,16000.0
2011-07-15 10:15:00,32.88,32.89,32.82,32.82,6600.0,24.4782,24.4856,24.4335,24.4335,6600.0
2011-07-15 10:20:00,32.82,32.82,32.76,32.78,17900.0,24.4335,24.4335,24.3889,24.4038,17900.0
2011-07-15 10:25:00,32.78,32.81,32.75,32.75,10200.0,24.4038,24.4261,24.3814,24.3814,10200.0
2011-07-15 10:30:00,32.75,32.79,32.75,32.79,3300.0,24.3814,24.4112,24.3814,24.4112,3300.0
2011-07-15 10:35:00,32.78,32.79,32.77,32.79,1600.0,24.4038,24.4112,24.3963,24.4112,1600.0
2011-07-15 10:40:00,32.77,32.8,32.76,32.79,3200.0,24.3963,24.4186,24.3889,24.4112,3200.0
2011-07-15 10:45:00,32.8,32.83,32.79,32.8,3600.0,24.4186,24.441,24.4112,24.4186,3600.0
2011-07-15 10:50:00,32.8,32.8,32.75,32.75,8700.0,24.4186,24.4186,24.3814,24.3814,8700.0
2011-07-15 10:55:00,32.75,32.76,32.75,32.76,35300.0,24.3814,24.3889,24.3814,24.3889,35300.0
2011-07-15 11:00:00,32.75,32.76,32.75,32.75,6600.0,24.3814,24.3889,24.3814,24.3814,6600.0
2011-07-15 11:05:00,32.75,32.79,32.75,32.75,27300.0,24.3814,24.4112,24.3814,24.3814,27300.0
2011-07-15 11:10:00,32.76,32.79,32.75,32.79,65400.0,24.3889,24.4112,24.3814,24.4112,65400.0
2011-07-15 11:15:00,32.79,32.82,32.76,32.76,10000.0,24.4112,24.4335,24.3889,24.3889,10000.0
2011-07-15 11:20:00,32.77,32.8,32.76,32.8,5100.0,24.3963,24.4186,24.3889,24.4186,5100.0
2011-07-15 11:25:00,32.8,32.8,32.76,32.77,5000.0,24.4186,24.4186,24.3889,24.3963,5000.0
2011-07-15 11:30:00,32.77,32.8,32.77,32.8,6600.0,24.3963,24.4186,24.3963,24.4186,6600.0
2011-07-15 11:35:00,32.79,32.81,32.79,32.81,1600.0,24.4112,24.4261,24.4112,24.4261,1600.0
2011-07-15 11:40:00,32.81,32.82,32.8,32.8,1500.0,24.4261,24.4335,24.4186,24.4186,1500.0
2011-07-15 11:45:00,32.8,32.8,32.77,32.79,25600.0,24.4186,24.4186,24.3963,24.4112,25600.0
2011-07-15 11:50:00,32.78,32.79,32.75,32.75,14600.0,24.4038,24.4112,24.3814,24.3814,14600.0
2011-07-15 11:55:00,32.75,32.76,32.74,32.76,25400.0,24.3814,24.3889,24.374,24.3889,25400.0
2011-07-15 12:00:00,32.76,32.84,32.76,32.84,4600.0,24.3889,24.4484,24.3889,24.4484,4600.0
2011-07-15 12:05:00,32.85,32.86,32.8,32.83,12300.0,24.4559,24.4633,24.4186,24.441,12300.0
2011-07-15 12:10:00,32.83,32.83,32.82,32.82,600.0,24.441,24.441,24.4335,24.4335,600.0
2011-07-15 12:15:00,32.82,32.82,32.78,32.79,2600.0,24.4335,24.4335,24.4038,24.4112,2600.0
2011-07-15 12:20:00,32.78,32.81,32.78,32.8,1700.0,24.4038,24.4261,24.4038,24.4186,1700.0
2011-07-15 12:25:00,32.76,32.79,32.76,32.77,900.0,24.3889,24.4112,24.3889,24.3963,900.0
2011-07-15 12:30:00,32.82,32.82,32.79,32.8,2600.0,24.4335,24.4335,24.4112,24.4186,2600.0
2011-07-15 12:35:00,32.8,32.8,32.79,32.8,1000.0,24.4186,24.4186,24.4112,24.4186,1000.0
2011-07-15 12:40:00,32.8,32.8,32.78,32.78,1100.0,24.4186,24.4186,24.4038,24.4038,1100.0
2011-07-15 12:45:00,32.77,32.78,32.77,32.78,1200.0,24.3963,24.4038,24.3963,24.4038,1200.0
2011-07-15 12:50:00,32.79,32.8,32.78,32.8,1200.0,24.4112,24.4186,24.4038,24.4186,1200.0
2011-07-15 12:55:00,32.8,32.8,32.76,32.77,1900.0,24.4186,24.4186,24.3889,24.3963,1900.0
2011-07-15 13:00:00,32.78,32.78,32.76,32.77,1400.0,24.4038,24.4038,24.3889,24.3963,1400.0
2011-07-15 13:05:00,32.76,32.79,32.75,32.79,19400.0,24.3889,24.4112,24.3814,24.4112,19400.0
2011-07-15 13:10:00,32.79,32.79,32.79,32.79,0.0,24.4112,24.4112,24.4112,24.4112,0.0
2011-07-15 13:15:00,32.79,32.81,32.78,32.81,2200.0,24.4112,24.4261,24.4038,24.4261,2200.0
2011-07-15 13:20:00,32.8,32.81,32.8,32.8,600.0,24.4186,24.4261,24.4186,24.4186,600.0
2011-07-15 13:25:00,32.8,32.81,32.8,32.8,800.0,24.4186,24.4261,24.4186,24.4186,800.0
2011-07-15 13:30:00,32.8,32.81,32.8,32.81,900.0,24.4186,24.4261,24.4186,24.4261,900.0
2011-07-15 13:35:00,32.8,32.81,32.78,32.79,9500.0,24.4186,24.4261,24.4038,24.4112,9500.0
2011-07-15 13:40:00,32.79,32.79,32.78,32.79,700.0,24.4112,24.4112,24.4038,24.4112,700.0
2011-07-15 13:45:00,32.79,32.79,32.78,32.78,3900.0,24.4112,24.4112,24.4038,24.4038,3900.0
2011-07-15 13:50:00,32.79,32.79,32.78,32.78,1500.0,24.4112,24.4112,24.4038,24.4038,1500.0
2011-07-15 13:55:00,32.78,32.79,32.78,32.78,1800.0,24.4038,24.4112,24.4038,24.4038,1800.0
2011-07-15 14:00:00,32.79,32.79,32.78,32.78,1200.0,24.4112,24.4112,24.4038,24.4038,1200.0
2011-07-15 14:05:00,32.78,32.79,32.78,32.79,1800.0,24.4038,24.4112,24.4038,24.4112,1800.0
2011-07-15 14:10:00,32.79,32.79,32.78,32.78,5900.0,24.4112,24.4112,24.4038,24.4038,5900.0
2011-07-15 14:15:00,32.78,32.79,32.78,32.79,3200.0,24.4038,24.4112,24.4038,24.4112,3200.0
2011-07-15 14:20:00,32.78,32.79,32.77,32.78,4000.0,24.4038,24.4112,24.3963,24.4038,4000.0
2011-07-15 14:25:00,32.77,32.77,32.75,32.76,5100.0,24.3963,24.3963,24.3814,24.3889,5100.0
2011-07-15 14:30:00,32.76,32.79,32.76,32.76,5500.0,24.3889,24.4112,24.3889,24.3889,5500.0
2011-07-15 14:35:00,32.77,32.86,32.76,32.85,74500.0,24.3963,24.4633,24.3889,24.4559,74500.0
2011-07-15 14:40:00,32.85,32.85,32.8,32.8,15200.0,24.4559,24.4559,24.4186,24.4186,15200.0
2011-07-15 14:45:00,32.8,32.91,32.8,32.9,18200.0,24.4186,24.5005,24.4186,24.4931,18200.0
2011-07-15 14:50:00,32.91,32.97,32.9,32.95,23500.0,24.5005,24.5452,24.4931,24.5303,23500.0
2011-07-15 14:55:00,32.95,32.96,32.9,32.9,9700.0,24.5303,24.5378,24.4931,24.4931,9700.0
2011-07-15 15:00:00,32.9,32.94,32.9,32.94,14200.0,24.4931,24.5229,24.4931,24.5229,14200.0
2011-07-15 15:05:00,32.94,32.94,32.93,32.94,7900.0,24.5229,24.5229,24.5154,24.5229,7900.0
2011-07-15 15:10:00,32.95,33.15,32.95,33.12,37600.0,24.5303,24.6792,24.5303,24.6569,37600.0
2011-07-15 15:15:00,33.12,33.14,33.07,33.07,6600.0,24.6569,24.6718,24.6196,24.6196,6600.0
2011-07-15 15:20:00,33.06,33.1,33.01,33.06,9800.0,24.6122,24.642,24.575,24.6122,9800.0
2011-07-15 15:25:00,33.07,33.1,33.06,33.09,7500.0,24.6196,24.642,24.6122,24.6345,7500.0
2011-07-15 15:30:00,33.09,33.12,33.08,33.11,15900.0,24.6345,24.6569,24.6271,24.6494,15900.0
2011-07-15 15:35:00,33.12,33.16,33.11,33.13,9600.0,24.6569,24.6867,24.6494,24.6643,9600.0
2011-07-15 15:40:00,33.13,33.25,33.12,33.25,38900.0,24.6643,24.7537,24.6569,24.7537,38900.0
2011-07-15 15:45:00,33.25,33.25,33.15,33.23,63300.0,24.7537,24.7537,24.6792,24.7388,63300.0
2011-07-15 15:50:00,33.24,33.24,33.17,33.2,20500.0,24.7462,24.7462,24.6941,24.7164,20500.0
2011-07-15 15:55:00,33.2,33.28,33.2,33.24,146500.0,24.7164,24.776,24.7164,24.7462,146500.0
2011-07-18 09:30:00,33.04,33.07,32.75,32.75,12200.0,24.5973,24.6196,24.3814,24.3814,12200.0
2011-07-18 09:35:00,32.77,32.91,32.75,32.84,36900.0,24.3963,24.5005,24.3814,24.4484,36900.0
2011-07-18 09:40:00,32.88,32.91,32.88,32.91,32400.0,24.4782,24.5005,24.4782,24.5005,32400.0
2011-07-18 09:45:00,32.89,32.91,32.87,32.89,18700.0,24.4856,24.5005,24.4708,24.4856,18700.0
2011-07-18 09:50:00,32.89,32.89,32.86,32.88,26000.0,24.4856,24.4856,24.4633,24.4782,26000.0
2011-07-18 09:55:00,32.88,32.88,32.85,32.86,26200.0,24.4782,24.4782,24.4559,24.4633,26200.0
2011-07-18 10:00:00,32.85,32.86,32.75,32.79,21800.0,24.4559,24.4633,24.3814,24.4112,21800.0
2011-07-18 10:05:00,32.78,32.79,32.73,32.73,26600.0,24.4038,24.4112,24.3665,24.3665,26600.0
2011-07-18 10:10:00,32.73,32.75,32.7,32.7,32700.0,24.3665,24.3814,24.3442,24.3442,32700.0
2011-07-18 10:15:00,32.7,32.7,32.65,32.66,40300.0,24.3442,24.3442,24.307,24.3144,40300.0
2011-07-18 10:20:00,32.68,32.7,32.6,32.61,29200.0,24.3293,24.3442,24.2697,24.2772,29200.0
2011-07-18 10:25:00,32.61,32.66,32.6,32.6,34300.0,24.2772,24.3144,24.2697,24.2697,34300.0
2011-07-18 10:30:00,32.61,32.62,32.56,32.56,26700.0,24.2772,24.2846,24.24,24.24,26700.0
2011-07-18 10:35:00,32.56,32.61,32.55,32.6,23700.0,24.24,24.2772,24.2325,24.2697,23700.0
2011-07-18 10:40:00,32.57,32.79,32.57,32.66,66600.0,24.2474,24.4112,24.2474,24.3144,66600.0
2011-07-18 10:45:00,32.66,32.71,32.65,32.71,15200.0,24.3144,24.3516,24.307,24.3516,15200.0
2011-07-18 10:50:00,32.7,32.78,32.69,32.75,33800.0,24.3442,24.4038,24.3367,24.3814,33800.0
2011-07-18 10:55:00,32.75,32.8,32.75,32.8,10300.0,24.3814,24.4186,24.3814,24.4186,10300.0
2011-07-18 11:00:00,32.8,32.8,32.79,32.79,5000.0,24.4186,24.4186,24.4112,24.4112,5000.0
2011-07-18 11:05:00,32.79,32.79,32.77,32.77,8500.0,24.4112,24.4112,24.3963,24.3963,8500.0
2011-07-18 11:10:00,32.77,32.79,32.74,32.77,9200.0,24.3963,24.4112,24.374,24.3963,9200.0
2011-07-18 11:15:00,32.78,32.83,32.76,32.8,9700.0,24.4038,24.441,24.3889,24.4186,9700.0
2011-07-18 11:20:00,32.8,32.81,32.76,32.76,8000.0,24.4186,24.4261,24.3889,24.3889,8000.0
2011-07-18 11:25:00,32.75,32.8,32.75,32.75,9900.0,24.3814,24.4186,24.3814,24.3814,9900.0
2011-07-18 11:30:00,32.76,32.76,32.75,32.75,59000.0,24.3889,24.3889,24.3814,24.3814,59000.0
2011-07-18 11:35:00,32.75,32.76,32.66,32.69,15100.0,24.3814,24.3889,24.3144,24.3367,15100.0
2011-07-18 11:40:00,32.69,32.69,32.65,32.69,12200.0,24.3367,24.3367,24.307,24.3367,12200.0
2011-07-18 11:45:00,32.68,32.69,32.65,32.66,9700.0,24.3293,24.3367,24.307,24.3144,9700.0
2011-07-18 11:50:00,32.66,32.7,32.65,32.67,11700.0,24.3144,24.3442,24.307,24.3219,11700.0
2011-07-18 11:55:00,32.66,32.7,32.63,32.7,35600.0,24.3144,24.3442,24.2921,24.3442,35600.0
2011-07-18 12:00:00,32.7,32.76,32.7,32.76,6300.0,24.3442,24.3889,24.3442,24.3889,6300.0
2011-07-18 12:05:00,32.75,32.75,32.66,32.71,6800.0,24.3814,24.3814,24.3144,24.3516,6800.0
2011-07-18 12:10:00,32.7,32.71,32.7,32.7,3600.0,24.3442,24.3516,24.3442,24.3442,3600.0
2011-07-18 12:15:00,32.7,32.71,32.69,32.69,4700.0,24.3442,24.3516,24.3367,24.3367,4700.0
2011-07-18 12:20:00,32.69,32.7,32.69,32.7,4000.0,24.3367,24.3442,24.3367,24.3442,4000.0
2011-07-18 12:25:00,32.69,32.73,32.69,32.7,8400.0,24.3367,24.3665,24.3367,24.3442,8400.0
2011-07-18 12:30:00,32.7,32.78,32.68,32.75,10300.0,24.3442,24.4038,24.3293,24.3814,10300.0
2011-07-18 12:35:00,32.75,32.76,32.72,32.75,8200.0,24.3814,24.3889,24.3591,24.3814,8200.0
2011-07-18 12:40:00,32.75,32.78,32.74,32.75,3900.0,24.3814,24.4038,24.374,24.3814,3900.0
2011-07-18 12:45:00,32.75,32.75,32.67,32.67,5400.0,24.3814,24.3814,24.3219,24.3219,5400.0
2011-07-18 12:50:00,32.65,32.71,32.65,32.66,9100.0,24.307,24.3516,24.307,24.3144,9100.0
2011-07-18 12:55:00,32.69,32.7,32.67,32.7,7600.0,24.3367,24.3442,24.3219,24.3442,7600.0
2011-07-18 13:00:00,32.69,32.7,32.66,32.68,4000.0,24.3367,24.3442,24.3144,24.3293,4000.0
2011-07-18 13:05:00,32.68,32.7,32.66,32.68,5800.0,24.3293,24.3442,24.3144,24.3293,5800.0
2011-07-18 13:10:00,32.69,32.69,32.66,32.66,3900.0,24.3367,24.3367,24.3144,24.3144,3900.0
2011-07-18 13:15:00,32.66,32.67,32.65,32.67,6300.0,24.3144,24.3219,24.307,24.3219,6300.0
2011-07-18 13:20:00,32.66,32.76,32.66,32.75,56800.0,24.3144,24.3889,24.3144,24.3814,56800.0
2011-07-18 13:25:00,32.75,32.77,32.75,32.76,11800.0,24.3814,24.3963,24.3814,24.3889,11800.0
2011-07-18 13:30:00,32.77,32.77,32.75,32.76,7200.0,24.3963,24.3963,24.3814,24.3889,7200.0
2011-07-18 13:35:00,32.76,32.78,32.75,32.78,8500.0,24.3889,24.4038,24.3814,24.4038,8500.0
2011-07-18 13:40:00,32.77,32.77,32.75,32.75,4900.0,24.3963,24.3963,24.3814,24.3814,4900.0
2011-07-18 13:45:00,32.75,32.8,32.73,32.75,26700.0,24.3814,24.4186,24.3665,24.3814,26700.0
2011-07-18 13:50:00,32.75,32.77,32.75,32.75,10000.0,24.3814,24.3963,24.3814,24.3814,10000.0
2011-07-18 13:55:00,32.76,32.78,32.75,32.78,11800.0,24.3889,24.4038,24.3814,24.4038,11800.0
2011-07-18 14:00:00,32.76,32.8,32.76,32.76,9600.0,24.3889,24.4186,24.3889,24.3889,9600.0
2011-07-18 14:05:00,32.75,32.77,32.75,32.76,13100.0,24.3814,24.3963,24.3814,24.3889,13100.0
2011-07-18 14:10:00,32.76,32.77,32.75,32.75,11600.0,24.3889,24.3963,24.3814,24.3814,11600.0
2011-07-18 14:15:00,32.75,32.76,32.75,32.75,5700.0,24.3814,24.3889,24.3814,24.3814,5700.0
2011-07-18 14:20:00,32.75,32.76,32.75,32.75,5400.0,24.3814,24.3889,24.3814,24.3814,5400.0
2011-07-18 14:25:00,32.75,32.76,32.75,32.76,6900.0,24.3814,24.3889,24.3814,24.3889,6900.0
2011-07-18 14:30:00,32.76,32.76,32.66,32.66,48300.0,24.3889,24.3889,24.3144,24.3144,48300.0
2011-07-18 14:35:00,32.65,32.67,32.62,32.65,17500.0,24.307,24.3219,24.2846,24.307,17500.0
2011-07-18 14:40:00,32.64,32.65,32.57,32.6,14500.0,24.2995,24.307,24.2474,24.2697,14500.0
2011-07-18 14:45:00,32.59,32.59,32.45,32.46,13300.0,24.2623,24.2623,24.1581,24.1655,13300.0
2011-07-18 14:50:00,32.45,32.5,32.44,32.5,120700.0,24.1581,24.1953,24.1506,24.1953,120700.0
2011-07-18 14:55:00,32.5,32.57,32.48,32.56,33500.0,24.1953,24.2474,24.1804,24.24,33500.0
2011-07-18 15:00:00,32.56,32.57,32.54,32.55,12400.0,24.24,24.2474,24.2251,24.2325,12400.0
2011-07-18 15:05:00,32.54,32.55,32.52,32.53,11100.0,24.2251,24.2325,24.2102,24.2176,11100.0
2011-07-18 15:10:00,32.54,32.58,32.51,32.57,16200.0,24.2251,24.2549,24.2027,24.2474,16200.0
2011-07-18 15:15:00,32.58,32.58,32.54,32.55,11000.0,24.2549,24.2549,24.2251,24.2325,11000.0
2011-07-18 15:20:00,32.54,32.57,32.5,32.54,15100.0,24.2251,24.2474,24.1953,24.2251,15100.0
2011-07-18 15:25:00,32.55,32.58,32.5,32.57,18000.0,24.2325,24.2549,24.1953,24.2474,18000.0
2011-07-18 15:30:00,32.57,32.6,32.55,32.56,16600.0,24.2474,24.2697,24.2325,24.24,16600.0
2011-07-18 15:35:00,32.56,32.63,32.56,32.63,21900.0,24.24,24.2921,24.24,24.2921,21900.0
2011-07-18 15:40:00,32.63,32.64,32.5,32.55,48400.0,24.2921,24.2995,24.1953,24.2325,48400.0
2011-07-18 15:45:00,32.54,32.59,32.51,32.55,47100.0,24.2251,24.2623,24.2027,24.2325,47100.0
2011-07-18 15:50:00,32.56,32.67,32.51,32.63,41600.0,24.24,24.3219,24.2027,24.2921,41600.0
2011-07-18 15:55:00,32.62,32.63,32.58,32.6,25500.0,24.2846,24.2921,24.2549,24.2697,25500.0
2011-07-19 09:30:00,33.04,33.64,33.0,33.2,135500.0,24.5973,25.044,24.5675,24.7164,135500.0
2011-07-19 09:35:00,33.2,33.31,33.18,33.3,52400.0,24.7164,24.7983,24.7015,24.7909,52400.0
2011-07-19 09:40:00,33.3,33.53,33.28,33.53,67400.0,24.7909,24.9621,24.776,24.9621,67400.0
2011-07-19 09:45:00,33.53,33.64,33.5,33.63,15400.0,24.9621,25.044,24.9398,25.0366,15400.0
2011-07-19 09:50:00,33.6,33.92,33.55,33.89,30900.0,25.0142,25.2524,24.977,25.2301,30900.0
2011-07-19 09:55:00,33.89,33.93,33.74,33.79,69000.0,25.2301,25.2599,25.1184,25.1557,69000.0
2011-07-19 10:00:00,33.83,33.84,33.22,33.23,127900.0,25.1854,25.1929,24.7313,24.7388,127900.0
2011-07-19 10:05:00,33.23,33.33,33.22,33.33,40400.0,24.7388,24.8132,24.7313,24.8132,40400.0
2011-07-19 10:10:00,33.34,33.37,33.23,33.28,32300.0,24.8207,24.843,24.7388,24.776,32300.0
2011-07-19 10:15:00,33.28,33.28,33.19,33.2,39700.0,24.776,24.776,24.709,24.7164,39700.0
2011-07-19 10:20:00,33.19,33.27,33.19,33.24,34000.0,24.709,24.7685,24.709,24.7462,34000.0
2011-07-19 10:25:00,33.24,33.38,33.24,33.35,17600.0,24.7462,24.8504,24.7462,24.8281,17600.0
2011-07-19 10:30:00,33.34,33.39,33.27,33.27,9800.0,24.8207,24.8579,24.7685,24.7685,9800.0
2011-07-19 10:35:00,33.28,33.28,33.14,33.19,20100.0,24.776,24.776,24.6718,24.709,20100.0
2011-07-19 10:40:00,33.18,33.25,33.15,33.25,4800.0,24.7015,24.7537,24.6792,24.7537,4800.0
2011-07-19 10:45:00,33.23,33.35,33.23,33.33,7100.0,24.7388,24.8281,24.7388,24.8132,7100.0
2011-07-19 10:50:00,33.33,33.36,33.25,33.26,10600.0,24.8132,24.8355,24.7537,24.7611,10600.0
2011-07-19 10:55:00,33.25,33.26,33.22,33.24,4400.0,24.7537,24.7611,24.7313,24.7462,4400.0
2011-07-19 11:00:00,33.24,33.31,33.24,33.3,10700.0,24.7462,24.7983,24.7462,24.7909,10700.0
2011-07-19 11:05:00,33.3,33.32,33.26,33.28,8300.0,24.7909,24.8058,24.7611,24.776,8300.0
2011-07-19 11:10:00,33.29,33.42,33.29,33.33,18800.0,24.7834,24.8802,24.7834,24.8132,18800.0
2011-07-19 11:15:00,33.35,33.36,33.19,33.2,28800.0,24.8281,24.8355,24.709,24.7164,28800.0
2011-07-19 11:20:00,33.23,33.25,33.2,33.2,24800.0,24.7388,24.7537,24.7164,24.7164,24800.0
2011-07-19 11:25:00,33.21,33.27,33.2,33.27,67300.0,24.7239,24.7685,24.7164,24.7685,67300.0
2011-07-19 11:30:00,33.29,33.29,33.24,33.25,15100.0,24.7834,24.7834,24.7462,24.7537,15100.0
2011-07-19 11:35:00,33.25,33.25,33.2,33.24,13000.0,24.7537,24.7537,24.7164,24.7462,13000.0
2011-07-19 11:40:00,33.24,33.25,33.2,33.24,11300.0,24.7462,24.7537,24.7164,24.7462,11300.0
2011-07-19 11:45:00,33.23,33.25,33.21,33.21,11200.0,24.7388,24.7537,24.7239,24.7239,11200.0
2011-07-19 11:50:00,33.22,33.23,33.2,33.22,11000.0,24.7313,24.7388,24.7164,24.7313,11000.0
2011-07-19 11:55:00,33.23,33.25,33.22,33.25,6200.0,24.7388,24.7537,24.7313,24.7537,6200.0
2011-07-19 12:00:00,33.25,33.25,33.21,33.23,10400.0,24.7537,24.7537,24.7239,24.7388,10400.0
2011-07-19 12:05:00,33.22,33.22,33.2,33.2,7800.0,24.7313,24.7313,24.7164,24.7164,7800.0
2011-07-19 12:10:00,33.2,33.21,33.12,33.12,12400.0,24.7164,24.7239,24.6569,24.6569,12400.0
2011-07-19 12:15:00,33.12,33.12,33.05,33.06,19900.0,24.6569,24.6569,24.6048,24.6122,19900.0
2011-07-19 12:20:00,33.06,33.16,33.05,33.16,15000.0,24.6122,24.6867,24.6048,24.6867,15000.0
2011-07-19 12:25:00,33.17,33.2,33.15,33.18,8600.0,24.6941,24.7164,24.6792,24.7015,8600.0
2011-07-19 12:30:00,33.18,33.22,33.18,33.22,14700.0,24.7015,24.7313,24.7015,24.7313,14700.0
2011-07-19 12:35:00,33.22,33.22,33.15,33.16,10700.0,24.7313,24.7313,24.6792,24.6867,10700.0
2011-07-19 12:40:00,33.16,33.2,33.14,33.15,10400.0,24.6867,24.7164,24.6718,24.6792,10400.0
2011-07-19 12:45:00,33.15,33.2,33.15,33.19,8700.0,24.6792,24.7164,24.6792,24.709,8700.0
2011-07-19 12:50:00,33.19,33.19,33.15,33.15,12200.0,24.709,24.709,24.6792,24.6792,12200.0
2011-07-19 12:55:00,33.15,33.16,33.1,33.1,9100.0,24.6792,24.6867,24.642,24.642,9100.0
2011-07-19 13:00:00,33.09,33.11,33.06,33.1,9200.0,24.6345,24.6494,24.6122,24.642,9200.0
2011-07-19 13:05:00,33.1,33.1,33.07,33.1,8200.0,24.642,24.642,24.6196,24.642,8200.0
2011-07-19 13:10:00,33.1,33.16,33.1,33.16,8100.0,24.642,24.6867,24.642,24.6867,8100.0
2011-07-19 13:15:00,33.16,33.17,33.09,33.11,10600.0,24.6867,24.6941,24.6345,24.6494,10600.0
2011-07-19 13:20:00,33.11,33.11,33.07,33.09,7100.0,24.6494,24.6494,24.6196,24.6345,7100.0
2011-07-19 13:25:00,33.09,33.11,33.08,33.1,11000.0,24.6345,24.6494,24.6271,24.642,11000.0
2011-07-19 13:30:00,33.1,33.13,33.09,33.12,11200.0,24.642,24.6643,24.6345,24.6569,11200.0
2011-07-19 13:35:00,33.13,33.14,33.09,33.14,10800.0,24.6643,24.6718,24.6345,24.6718,10800.0
2011-07-19 13:40:00,33.15,33.16,33.04,33.06,51200.0,24.6792,24.6867,24.5973,24.6122,51200.0
2011-07-19 13:45:00,33.06,33.06,32.98,32.99,22400.0,24.6122,24.6122,24.5526,24.5601,22400.0
2011-07-19 13:50:00,32.99,33.05,32.98,33.03,108700.0,24.5601,24.6048,24.5526,24.5899,108700.0
2011-07-19 13:55:00,33.04,33.1,33.04,33.06,58100.0,24.5973,24.642,24.5973,24.6122,58100.0
2011-07-19 14:00:00,33.05,33.07,33.0,33.07,68700.0,24.6048,24.6196,24.5675,24.6196,68700.0
2011-07-19 14:05:00,33.05,33.12,33.05,33.12,5500.0,24.6048,24.6569,24.6048,24.6569,5500.0
2011-07-19 14:10:00,33.12,33.15,33.06,33.06,9400.0,24.6569,24.6792,24.6122,24.6122,9400.0
2011-07-19 14:15:00,33.06,33.09,33.02,33.04,33100.0,24.6122,24.6345,24.5824,24.5973,33100.0
2011-07-19 14:20:00,33.04,33.05,33.02,33.03,11100.0,24.5973,24.6048,24.5824,24.5899,11100.0
2011-07-19 14:25:00,33.03,33.04,32.98,33.01,38800.0,24.5899,24.5973,24.5526,24.575,38800.0
2011-07-19 14:30:00,33.0,33.01,32.97,32.99,15300.0,24.5675,24.575,24.5452,24.5601,15300.0
2011-07-19 14:35:00,32.98,33.0,32.91,32.91,95500.0,24.5526,24.5675,24.5005,24.5005,95500.0
2011-07-19 14:40:00,32.91,32.99,32.91,32.97,55500.0,24.5005,24.5601,24.5005,24.5452,55500.0
2011-07-19 14:45:00,32.98,33.0,32.95,33.0,44900.0,24.5526,24.5675,24.5303,24.5675,44900.0
2011-07-19 14:50:00,33.0,33.01,32.89,32.9,72700.0,24.5675,24.575,24.4856,24.4931,72700.0
2011-07-19 14:55:00,32.9,32.97,32.87,32.97,11200.0,24.4931,24.5452,24.4708,24.5452,11200.0
2011-07-19 15:00:00,32.98,33.0,32.97,33.0,17200.0,24.5526,24.5675,24.5452,24.5675,17200.0
2011-07-19 15:05:00,33.0,33.01,32.98,33.0,33000.0,24.5675,24.575,24.5526,24.5675,33000.0
2011-07-19 15:10:00,33.0,33.01,32.99,33.0,21100.0,24.5675,24.575,24.5601,24.5675,21100.0
2011-07-19 15:15:00,33.0,33.0,32.99,33.0,23700.0,24.5675,24.5675,24.5601,24.5675,23700.0
2011-07-19 15:20:00,33.0,33.0,32.98,33.0,21500.0,24.5675,24.5675,24.5526,24.5675,21500.0
2011-07-19 15:25:00,33.0,33.0,32.92,32.95,188700.0,24.5675,24.5675,24.508,24.5303,188700.0
2011-07-19 15:30:00,32.97,33.0,32.95,32.98,23000.0,24.5452,24.5675,24.5303,24.5526,23000.0
2011-07-19 15:35:00,32.98,33.0,32.98,32.98,62800.0,24.5526,24.5675,24.5526,24.5526,62800.0
2011-07-19 15:40:00,32.98,32.99,32.95,32.98,28100.0,24.5526,24.5601,24.5303,24.5526,28100.0
2011-07-19 15:45:00,32.98,33.01,32.95,33.0,205500.0,24.5526,24.575,24.5303,24.5675,205500.0
2011-07-19 15:50:00,33.0,33.05,32.89,32.97,91600.0,24.5675,24.6048,24.4856,24.5452,91600.0
2011-07-19 15:55:00,32.96,33.06,32.91,33.04,124900.0,24.5378,24.6122,24.5005,24.5973,124900.0
2011-07-20 09:30:00,33.2,33.29,33.19,33.25,24100.0,24.7164,24.7834,24.709,24.7537,24100.0
2011-07-20 09:35:00,33.23,33.3,33.17,33.25,4500.0,24.7388,24.7909,24.6941,24.7537,4500.0
2011-07-20 09:40:00,33.28,33.29,33.2,33.2,29900.0,24.776,24.7834,24.7164,24.7164,29900.0
2011-07-20 09:45:00,33.24,33.3,33.22,33.3,9000.0,24.7462,24.7909,24.7313,24.7909,9000.0
2011-07-20 09:50:00,33.3,33.31,33.21,33.22,8700.0,24.7909,24.7983,24.7239,24.7313,8700.0
2011-07-20 09:55:00,33.23,33.51,33.21,33.42,5600.0,24.7388,24.9472,24.7239,24.8802,5600.0
2011-07-20 10:00:00,33.42,33.45,33.19,33.19,8800.0,24.8802,24.9025,24.709,24.709,8800.0
2011-07-20 10:05:00,33.17,33.19,33.15,33.17,2200.0,24.6941,24.709,24.6792,24.6941,2200.0
2011-07-20 10:10:00,33.17,33.22,33.17,33.2,3400.0,24.6941,24.7313,24.6941,24.7164,3400.0
2011-07-20 10:15:00,33.19,33.19,32.9,32.9,21200.0,24.709,24.709,24.4931,24.4931,21200.0
2011-07-20 10:20:00,32.9,32.93,32.87,32.89,8300.0,24.4931,24.5154,24.4708,24.4856,8300.0
2011-07-20 10:25:00,32.9,32.91,32.88,32.9,7700.0,24.4931,24.5005,24.4782,24.4931,7700.0
2011-07-20 10:30:00,32.9,32.9,32.71,32.85,23900.0,24.4931,24.4931,24.3516,24.4559,23900.0
2011-07-20 10:35:00,32.84,32.86,32.8,32.85,6400.0,24.4484,24.4633,24.4186,24.4559,6400.0
2011-07-20 10:40:00,32.85,32.95,32.85,32.87,6400.0,24.4559,24.5303,24.4559,24.4708,6400.0
2011-07-20 10:45:00,32.87,32.91,32.82,32.82,7100.0,24.4708,24.5005,24.4335,24.4335,7100.0
2011-07-20 10:50:00,32.84,32.88,32.84,32.84,3100.0,24.4484,24.4782,24.4484,24.4484,3100.0
2011-07-20 10:55:00,32.83,32.83,32.78,32.81,3300.0,24.441,24.441,24.4038,24.4261,3300.0
2011-07-20 11:00:00,32.83,32.85,32.8,32.83,2800.0,24.441,24.4559,24.4186,24.441,2800.0
2011-07-20 11:05:00,32.8,32.83,32.8,32.83,2800.0,24.4186,24.441,24.4186,24.441,2800.0
2011-07-20 11:10:00,32.81,32.82,32.75,32.75,2100.0,24.4261,24.4335,24.3814,24.3814,2100.0
2011-07-20 11:15:00,32.77,32.79,32.77,32.77,3200.0,24.3963,24.4112,24.3963,24.3963,3200.0
2011-07-20 11:20:00,32.77,32.8,32.71,32.71,3900.0,24.3963,24.4186,24.3516,24.3516,3900.0
2011-07-20 11:25:00,32.72,32.76,32.69,32.7,7000.0,24.3591,24.3889,24.3367,24.3442,7000.0
2011-07-20 11:30:00,32.69,32.74,32.69,32.74,1900.0,24.3367,24.374,24.3367,24.374,1900.0
2011-07-20 11:35:00,32.73,32.76,32.73,32.76,1400.0,24.3665,24.3889,24.3665,24.3889,1400.0
2011-07-20 11:40:00,32.78,32.8,32.75,32.77,4400.0,24.4038,24.4186,24.3814,24.3963,4400.0
2011-07-20 11:45:00,32.76,32.76,32.73,32.73,2400.0,24.3889,24.3889,24.3665,24.3665,2400.0
2011-07-20 11:50:00,32.74,32.74,32.74,32.74,500.0,24.374,24.374,24.374,24.374,500.0
2011-07-20 11:55:00,32.75,32.75,32.75,32.75,700.0,24.3814,24.3814,24.3814,24.3814,700.0
2011-07-20 12:00:00,32.77,32.79,32.77,32.78,1400.0,24.3963,24.4112,24.3963,24.4038,1400.0
2011-07-20 12:05:00,32.77,32.77,32.7,32.71,6300.0,24.3963,24.3963,24.3442,24.3516,6300.0
2011-07-20 12:10:00,32.72,32.79,32.72,32.77,12000.0,24.3591,24.4112,24.3591,24.3963,12000.0
2011-07-20 12:15:00,32.77,32.79,32.76,32.76,4700.0,24.3963,24.4112,24.3889,24.3889,4700.0
2011-07-20 12:20:00,32.77,32.77,32.76,32.76,1400.0,24.3963,24.3963,24.3889,24.3889,1400.0
2011-07-20 12:25:00,32.77,32.77,32.76,32.77,500.0,24.3963,24.3963,24.3889,24.3963,500.0
2011-07-20 12:30:00,32.76,32.82,32.76,32.78,8100.0,24.3889,24.4335,24.3889,24.4038,8100.0
2011-07-20 12:35:00,32.79,32.8,32.78,32.79,3200.0,24.4112,24.4186,24.4038,24.4112,3200.0
2011-07-20 12:40:00,32.78,32.78,32.76,32.76,2500.0,24.4038,24.4038,24.3889,24.3889,2500.0
2011-07-20 12:45:00,32.75,32.75,32.75,32.75,800.0,24.3814,24.3814,24.3814,24.3814,800.0
2011-07-20 12:50:00,32.76,32.79,32.76,32.79,1400.0,24.3889,24.4112,24.3889,24.4112,1400.0
2011-07-20 12:55:00,32.79,32.8,32.77,32.8,2200.0,24.4112,24.4186,24.3963,24.4186,2200.0
2011-07-20 13:00:00,32.8,32.81,32.8,32.81,500.0,24.4186,24.4261,24.4186,24.4261,500.0
2011-07-20 13:05:00,32.81,32.81,32.8,32.81,400.0,24.4261,24.4261,24.4186,24.4261,400.0
2011-07-20 13:10:00,32.8,32.9,32.8,32.86,8900.0,24.4186,24.4931,24.4186,24.4633,8900.0
2011-07-20 13:15:00,32.88,32.91,32.87,32.89,6300.0,24.4782,24.5005,24.4708,24.4856,6300.0
2011-07-20 13:20:00,32.9,32.95,32.9,32.95,3100.0,24.4931,24.5303,24.4931,24.5303,3100.0
2011-07-20 13:25:00,32.92,32.93,32.89,32.93,1900.0,24.508,24.5154,24.4856,24.5154,1900.0
2011-07-20 13:30:00,32.94,32.97,32.91,32.92,12900.0,24.5229,24.5452,24.5005,24.508,12900.0
2011-07-20 13:35:00,32.91,32.91,32.89,32.91,3300.0,24.5005,24.5005,24.4856,24.5005,3300.0
2011-07-20 13:40:00,32.92,32.93,32.9,32.92,2000.0,24.508,24.5154,24.4931,24.508,2000.0
2011-07-20 13:45:00,32.91,32.92,32.9,32.9,1300.0,24.5005,24.508,24.4931,24.4931,1300.0
2011-07-20 13:50:00,32.88,32.91,32.85,32.91,3400.0,24.4782,24.5005,24.4559,24.5005,3400.0
2011-07-20 13:55:00,32.91,32.91,32.9,32.91,1300.0,24.5005,24.5005,24.4931,24.5005,1300.0
2011-07-20 14:00:00,32.91,32.94,32.88,32.94,8900.0,24.5005,24.5229,24.4782,24.5229,8900.0
2011-07-20 14:05:00,32.95,32.97,32.92,32.92,6500.0,24.5303,24.5452,24.508,24.508,6500.0
2011-07-20 14:10:00,32.93,32.97,32.92,32.97,1400.0,24.5154,24.5452,24.508,24.5452,1400.0
2011-07-20 14:15:00,32.99,32.99,32.95,32.96,2900.0,24.5601,24.5601,24.5303,24.5378,2900.0
2011-07-20 14:20:00,32.98,32.98,32.97,32.97,1100.0,24.5526,24.5526,24.5452,24.5452,1100.0
2011-07-20 14:25:00,32.99,33.05,32.98,33.05,2500.0,24.5601,24.6048,24.5526,24.6048,2500.0
2011-07-20 14:30:00,33.05,33.12,33.03,33.1,5400.0,24.6048,24.6569,24.5899,24.642,5400.0
2011-07-20 14:35:00,33.11,33.13,33.1,33.1,7300.0,24.6494,24.6643,24.642,24.642,7300.0
2011-07-20 14:40:00,33.1,33.19,33.1,33.17,8800.0,24.642,24.709,24.642,24.6941,8800.0
2011-07-20 14:45:00,33.17,33.17,33.12,33.12,14900.0,24.6941,24.6941,24.6569,24.6569,14900.0
2011-07-20 14:50:00,33.11,33.15,33.1,33.14,6600.0,24.6494,24.6792,24.642,24.6718,6600.0
2011-07-20 14:55:00,33.14,33.15,33.13,33.14,2100.0,24.6718,24.6792,24.6643,24.6718,2100.0
2011-07-20 15:00:00,33.14,33.21,33.14,33.19,88500.0,24.6718,24.7239,24.6718,24.709,88500.0
2011-07-20 15:05:00,33.19,33.19,33.15,33.15,13200.0,24.709,24.709,24.6792,24.6792,13200.0
2011-07-20 15:10:00,33.15,33.18,33.15,33.18,3500.0,24.6792,24.7015,24.6792,24.7015,3500.0
2011-07-20 15:15:00,33.18,33.2,33.17,33.17,4400.0,24.7015,24.7164,24.6941,24.6941,4400.0
2011-07-20 15:20:00,33.17,33.22,33.16,33.18,11600.0,24.6941,24.7313,24.6867,24.7015,11600.0
2011-07-20 15:25:00,33.19,33.23,33.19,33.23,16800.0,24.709,24.7388,24.709,24.7388,16800.0
2011-07-20 15:30:00,33.24,33.41,33.24,33.39,23900.0,24.7462,24.8728,24.7462,24.8579,23900.0
2011-07-20 15:35:00,33.39,33.44,33.33,33.33,19900.0,24.8579,24.8951,24.8132,24.8132,19900.0
2011-07-20 15:40:00,33.32,33.37,33.28,33.28,24800.0,24.8058,24.843,24.776,24.776,24800.0
2011-07-20 15:45:00,33.28,33.29,33.17,33.17,20300.0,24.776,24.7834,24.6941,24.6941,20300.0
2011-07-20 15:50:00,33.18,33.24,33.18,33.24,20700.0,24.7015,24.7462,24.7015,24.7462,20700.0
2011-07-20 15:55:00,33.24,33.27,33.22,33.25,38900.0,24.7462,24.7685,24.7313,24.7537,38900.0
2011-07-21 09:30:00,33.43,33.58,33.43,33.5,9800.0,24.8877,24.9993,24.8877,24.9398,9800.0
2011-07-21 09:35:00,33.5,33.6,33.5,33.6,4900.0,24.9398,25.0142,24.9398,25.0142,4900.0
2011-07-21 09:40:00,33.6,33.9,33.6,33.84,10800.0,25.0142,25.2376,25.0142,25.1929,10800.0
2011-07-21 09:45:00,33.84,33.89,33.78,33.86,14900.0,25.1929,25.2301,25.1482,25.2078,14900.0
2011-07-21 09:50:00,33.86,33.87,33.84,33.86,2200.0,25.2078,25.2152,25.1929,25.2078,2200.0
2011-07-21 09:55:00,33.87,33.87,33.84,33.86,8300.0,25.2152,25.2152,25.1929,25.2078,8300.0
2011-07-21 10:00:00,33.86,33.93,33.84,33.89,23100.0,25.2078,25.2599,25.1929,25.2301,23100.0
2011-07-21 10:05:00,33.88,33.92,33.86,33.89,6400.0,25.2227,25.2524,25.2078,25.2301,6400.0
2011-07-21 10:10:00,33.88,33.94,33.88,33.9,9800.0,25.2227,25.2673,25.2227,25.2376,9800.0
2011-07-21 10:15:00,33.9,33.95,33.89,33.94,15000.0,25.2376,25.2748,25.2301,25.2673,15000.0
2011-07-21 10:20:00,33.93,33.94,33.9,33.92,14600.0,25.2599,25.2673,25.2376,25.2524,14600.0
2011-07-21 10:25:00,33.91,33.93,33.9,33.91,6100.0,25.245,25.2599,25.2376,25.245,6100.0
2011-07-21 10:30:00,33.91,33.94,33.91,33.92,9500.0,25.245,25.2673,25.245,25.2524,9500.0
2011-07-21 10:35:00,33.92,33.94,33.91,33.93,6700.0,25.2524,25.2673,25.245,25.2599,6700.0
2011-07-21 10:40:00,33.93,33.94,33.92,33.93,4300.0,25.2599,25.2673,25.2524,25.2599,4300.0
2011-07-21 10:45:00,33.93,33.94,33.92,33.94,12200.0,25.2599,25.2673,25.2524,25.2673,12200.0
2011-07-21 10:50:00,33.93,33.98,33.92,33.93,9000.0,25.2599,25.2971,25.2524,25.2599,9000.0
2011-07-21 10:55:00,33.93,33.98,33.91,33.95,39400.0,25.2599,25.2971,25.245,25.2748,39400.0
2011-07-21 11:00:00,33.94,34.02,33.92,34.0,67400.0,25.2673,25.3269,25.2524,25.312,67400.0
2011-07-21 11:05:00,34.0,34.02,33.96,34.01,19000.0,25.312,25.3269,25.2822,25.3195,19000.0
2011-07-21 11:10:00,34.03,34.07,34.02,34.04,10400.0,25.3343,25.3641,25.3269,25.3418,10400.0
2011-07-21 11:15:00,34.05,34.1,34.04,34.1,18500.0,25.3492,25.3865,25.3418,25.3865,18500.0
2011-07-21 11:20:00,34.08,34.1,34.04,34.09,18500.0,25.3716,25.3865,25.3418,25.379,18500.0
2011-07-21 11:25:00,34.08,34.12,34.07,34.09,41400.0,25.3716,25.4013,25.3641,25.379,41400.0
2011-07-21 11:30:00,34.1,34.1,34.01,34.05,12200.0,25.3865,25.3865,25.3195,25.3492,12200.0
2011-07-21 11:35:00,34.03,34.06,34.03,34.04,7700.0,25.3343,25.3567,25.3343,25.3418,7700.0
2011-07-21 11:40:00,34.04,34.04,34.0,34.03,33600.0,25.3418,25.3418,25.312,25.3343,33600.0
2011-07-21 11:45:00,34.01,34.01,33.9,33.95,6600.0,25.3195,25.3195,25.2376,25.2748,6600.0
2011-07-21 11:50:00,33.96,33.96,33.86,33.88,12400.0,25.2822,25.2822,25.2078,25.2227,12400.0
2011-07-21 11:55:00,33.86,33.95,33.84,33.94,12600.0,25.2078,25.2748,25.1929,25.2673,12600.0
2011-07-21 12:00:00,33.95,33.99,33.94,33.99,3000.0,25.2748,25.3046,25.2673,25.3046,3000.0
2011-07-21 12:05:00,33.99,34.0,33.98,33.98,1600.0,25.3046,25.312,25.2971,25.2971,1600.0
2011-07-21 12:10:00,33.98,34.03,33.97,34.02,14300.0,25.2971,25.3343,25.2897,25.3269,14300.0
2011-07-21 12:15:00,34.02,34.03,34.01,34.02,2800.0,25.3269,25.3343,25.3195,25.3269,2800.0
2011-07-21 12:20:00,34.03,34.04,34.0,34.02,10200.0,25.3343,25.3418,25.312,25.3269,10200.0
2011-07-21 12:25:00,34.01,34.01,33.99,33.99,9500.0,25.3195,25.3195,25.3046,25.3046,9500.0
2011-07-21 12:30:00,34.0,34.0,33.99,34.0,3200.0,25.312,25.312,25.3046,25.312,3200.0
2011-07-21 12:35:00,34.0,34.0,33.99,34.0,5200.0,25.312,25.312,25.3046,25.312,5200.0
2011-07-21 12:40:00,34.0,34.07,33.99,34.06,27400.0,25.312,25.3641,25.3046,25.3567,27400.0
2011-07-21 12:45:00,34.06,34.08,34.05,34.08,4400.0,25.3567,25.3716,25.3492,25.3716,4400.0
2011-07-21 12:50:00,34.08,34.08,33.98,34.01,26800.0,25.3716,25.3716,25.2971,25.3195,26800.0
2011-07-21 12:55:00,34.0,34.07,34.0,34.07,15000.0,25.312,25.3641,25.312,25.3641,15000.0
2011-07-21 13:00:00,34.06,34.08,34.05,34.07,6500.0,25.3567,25.3716,25.3492,25.3641,6500.0
2011-07-21 13:05:00,34.08,34.08,34.04,34.08,30600.0,25.3716,25.3716,25.3418,25.3716,30600.0
2011-07-21 13:10:00,34.08,34.12,34.07,34.12,27300.0,25.3716,25.4013,25.3641,25.4013,27300.0
2011-07-21 13:15:00,34.13,34.26,34.12,34.2,31900.0,25.4088,25.5056,25.4013,25.4609,31900.0
2011-07-21 13:20:00,34.19,34.3,34.18,34.3,21200.0,25.4535,25.5353,25.446,25.5353,21200.0
2011-07-21 13:25:00,34.3,34.35,34.23,34.23,15700.0,25.5353,25.5726,25.4832,25.4832,15700.0
2011-07-21 13:30:00,34.24,34.24,34.2,34.22,6000.0,25.4907,25.4907,25.4609,25.4758,6000.0
2011-07-21 13:35:00,34.22,34.24,34.2,34.23,7800.0,25.4758,25.4907,25.4609,25.4832,7800.0
2011-07-21 13:40:00,34.23,34.24,34.2,34.2,6500.0,25.4832,25.4907,25.4609,25.4609,6500.0
2011-07-21 13:45:00,34.2,34.21,34.2,34.2,6500.0,25.4609,25.4683,25.4609,25.4609,6500.0
2011-07-21 13:50:00,34.21,34.21,34.2,34.2,7800.0,25.4683,25.4683,25.4609,25.4609,7800.0
2011-07-21 13:55:00,34.2,34.21,34.2,34.2,6900.0,25.4609,25.4683,25.4609,25.4609,6900.0
2011-07-21 14:00:00,34.2,34.3,34.2,34.3,13500.0,25.4609,25.5353,25.4609,25.5353,13500.0
2011-07-21 14:05:00,34.3,34.3,34.22,34.24,36400.0,25.5353,25.5353,25.4758,25.4907,36400.0
2011-07-21 14:10:00,34.23,34.26,34.23,34.25,17200.0,25.4832,25.5056,25.4832,25.4981,17200.0
2011-07-21 14:15:00,34.26,34.29,34.26,34.27,11200.0,25.5056,25.5279,25.5056,25.513,11200.0
2011-07-21 14:20:00,34.27,34.27,34.22,34.25,16200.0,25.513,25.513,25.4758,25.4981,16200.0
2011-07-21 14:25:00,34.24,34.25,34.2,34.21,3700.0,25.4907,25.4981,25.4609,25.4683,3700.0
2011-07-21 14:30:00,34.2,34.22,34.18,34.19,78200.0,25.4609,25.4758,25.446,25.4535,78200.0
2011-07-21 14:35:00,34.2,34.33,34.19,34.32,12000.0,25.4609,25.5577,25.4535,25.5502,12000.0
2011-07-21 14:40:00,34.33,34.33,34.29,34.29,6300.0,25.5577,25.5577,25.5279,25.5279,6300.0
2011-07-21 14:45:00,34.29,34.3,34.25,34.26,8500.0,25.5279,25.5353,25.4981,25.5056,8500.0
2011-07-21 14:50:00,34.25,34.27,34.25,34.26,7900.0,25.4981,25.513,25.4981,25.5056,7900.0
2011-07-21 14:55:00,34.26,34.27,34.25,34.26,6800.0,25.5056,25.513,25.4981,25.5056,6800.0
2011-07-21 15:00:00,34.25,34.3,34.25,34.3,33500.0,25.4981,25.5353,25.4981,25.5353,33500.0
2011-07-21 15:05:00,34.3,34.31,34.29,34.31,24000.0,25.5353,25.5428,25.5279,25.5428,24000.0
2011-07-21 15:10:00,34.3,34.32,34.29,34.31,19600.0,25.5353,25.5502,25.5279,25.5428,19600.0
2011-07-21 15:15:00,34.32,34.37,34.31,34.37,17800.0,25.5502,25.5875,25.5428,25.5875,17800.0
2011-07-21 15:20:00,34.36,34.38,34.32,34.37,56000.0,25.58,25.5949,25.5502,25.5875,56000.0
2011-07-21 15:25:00,34.37,34.41,34.37,34.4,20000.0,25.5875,25.6172,25.5875,25.6098,20000.0
2011-07-21 15:30:00,34.4,34.51,34.4,34.5,59400.0,25.6098,25.6917,25.6098,25.6842,59400.0
2011-07-21 15:35:00,34.5,34.54,34.49,34.5,25000.0,25.6842,25.714,25.6768,25.6842,25000.0
2011-07-21 15:40:00,34.5,34.56,34.5,34.52,55500.0,25.6842,25.7289,25.6842,25.6991,55500.0
2011-07-21 15:45:00,34.51,34.52,34.42,34.42,76600.0,25.6917,25.6991,25.6247,25.6247,76600.0
2011-07-21 15:50:00,34.43,34.48,34.42,34.45,49400.0,25.6321,25.6694,25.6247,25.647,49400.0
2011-07-21 15:55:00,34.45,34.45,34.41,34.43,98200.0,25.647,25.647,25.6172,25.6321,98200.0
2011-07-22 09:30:00,34.32,34.5,34.32,34.41,42300.0,25.5502,25.6842,25.5502,25.6172,42300.0
2011-07-22 09:35:00,34.36,34.37,34.25,34.26,1600.0,25.58,25.5875,25.4981,25.5056,1600.0
2011-07-22 09:40:00,34.26,34.33,34.25,34.33,2200.0,25.5056,25.5577,25.4981,25.5577,2200.0
2011-07-22 09:45:00,34.29,34.33,34.26,34.33,10000.0,25.5279,25.5577,25.5056,25.5577,10000.0
2011-07-22 09:50:00,34.35,34.41,34.33,34.38,27100.0,25.5726,25.6172,25.5577,25.5949,27100.0
2011-07-22 09:55:00,34.37,34.39,34.32,34.33,22100.0,25.5875,25.6023,25.5502,25.5577,22100.0
2011-07-22 10:00:00,34.33,34.36,34.31,34.33,66500.0,25.5577,25.58,25.5428,25.5577,66500.0
2011-07-22 10:05:00,34.33,34.38,34.33,34.34,6300.0,25.5577,25.5949,25.5577,25.5651,6300.0
2011-07-22 10:10:00,34.34,34.35,34.33,34.34,4700.0,25.5651,25.5726,25.5577,25.5651,4700.0
2011-07-22 10:15:00,34.35,34.35,34.34,34.34,15700.0,25.5726,25.5726,25.5651,25.5651,15700.0
2011-07-22 10:20:00,34.34,34.35,34.31,34.31,11900.0,25.5651,25.5726,25.5428,25.5428,11900.0
2011-07-22 10:25:00,34.3,34.32,34.14,34.14,10000.0,25.5353,25.5502,25.4162,25.4162,10000.0
2011-07-22 10:30:00,34.16,34.18,34.02,34.13,48700.0,25.4311,25.446,25.3269,25.4088,48700.0
2011-07-22 10:35:00,34.12,34.16,34.1,34.16,13600.0,25.4013,25.4311,25.3865,25.4311,13600.0
2011-07-22 10:40:00,34.16,34.21,34.16,34.21,8500.0,25.4311,25.4683,25.4311,25.4683,8500.0
2011-07-22 10:45:00,34.21,34.4,34.2,34.39,23100.0,25.4683,25.6098,25.4609,25.6023,23100.0
2011-07-22 10:50:00,34.39,34.42,34.33,34.39,15100.0,25.6023,25.6247,25.5577,25.6023,15100.0
2011-07-22 10:55:00,34.4,34.41,34.37,34.4,4600.0,25.6098,25.6172,25.5875,25.6098,4600.0
2011-07-22 11:00:00,34.4,34.45,34.4,34.4,6400.0,25.6098,25.647,25.6098,25.6098,6400.0
2011-07-22 11:05:00,34.4,34.4,34.39,34.39,2900.0,25.6098,25.6098,25.6023,25.6023,2900.0
2011-07-22 11:10:00,34.4,34.42,34.38,34.39,21200.0,25.6098,25.6247,25.5949,25.6023,21200.0
2011-07-22 11:15:00,34.39,34.39,34.38,34.39,4200.0,25.6023,25.6023,25.5949,25.6023,4200.0
2011-07-22 11:20:00,34.39,34.4,34.38,34.39,2700.0,25.6023,25.6098,25.5949,25.6023,2700.0
2011-07-22 11:25:00,34.39,34.44,34.39,34.44,7700.0,25.6023,25.6396,25.6023,25.6396,7700.0
2011-07-22 11:30:00,34.44,34.49,34.44,34.49,9500.0,25.6396,25.6768,25.6396,25.6768,9500.0
2011-07-22 11:35:00,34.49,34.53,34.48,34.52,46900.0,25.6768,25.7066,25.6694,25.6991,46900.0
2011-07-22 11:40:00,34.52,34.53,34.52,34.52,3700.0,25.6991,25.7066,25.6991,25.6991,3700.0
2011-07-22 11:45:00,34.52,34.53,34.49,34.5,4400.0,25.6991,25.7066,25.6768,25.6842,4400.0
2011-07-22 11:50:00,34.5,34.6,34.49,34.58,14600.0,25.6842,25.7587,25.6768,25.7438,14600.0
2011-07-22 11:55:00,34.59,34.6,34.59,34.59,1600.0,25.7512,25.7587,25.7512,25.7512,1600.0
2011-07-22 12:00:00,34.6,34.6,34.58,34.58,5500.0,25.7587,25.7587,25.7438,25.7438,5500.0
2011-07-22 12:05:00,34.58,34.61,34.58,34.59,12900.0,25.7438,25.7661,25.7438,25.7512,12900.0
2011-07-22 12:10:00,34.59,34.59,34.56,34.58,4500.0,25.7512,25.7512,25.7289,25.7438,4500.0
2011-07-22 12:15:00,34.59,34.6,34.58,34.59,14500.0,25.7512,25.7587,25.7438,25.7512,14500.0
2011-07-22 12:20:00,34.59,34.64,34.58,34.6,46800.0,25.7512,25.7885,25.7438,25.7587,46800.0
2011-07-22 12:25:00,34.6,34.6,34.59,34.59,5800.0,25.7587,25.7587,25.7512,25.7512,5800.0
2011-07-22 12:30:00,34.6,34.65,34.59,34.61,42600.0,25.7587,25.7959,25.7512,25.7661,42600.0
2011-07-22 12:35:00,34.62,34.65,34.61,34.64,5600.0,25.7736,25.7959,25.7661,25.7885,5600.0
2011-07-22 12:40:00,34.63,34.64,34.63,34.64,3700.0,25.781,25.7885,25.781,25.7885,3700.0
2011-07-22 12:45:00,34.66,34.71,34.61,34.71,69000.0,25.8034,25.8406,25.7661,25.8406,69000.0
2011-07-22 12:50:00,34.71,34.73,34.68,34.73,41500.0,25.8406,25.8555,25.8182,25.8555,41500.0
2011-07-22 12:55:00,34.73,34.76,34.72,34.75,13500.0,25.8555,25.8778,25.848,25.8704,13500.0
2011-07-22 13:00:00,34.75,34.8,34.71,34.8,128100.0,25.8704,25.9076,25.8406,25.9076,128100.0
2011-07-22 13:05:00,34.78,34.92,34.77,34.85,24200.0,25.8927,25.9969,25.8852,25.9448,24200.0
2011-07-22 13:10:00,34.85,34.9,34.77,34.9,103500.0,25.9448,25.982,25.8852,25.982,103500.0
2011-07-22 13:15:00,34.87,34.91,34.87,34.91,21800.0,25.9597,25.9895,25.9597,25.9895,21800.0
2011-07-22 13:20:00,34.92,34.92,34.89,34.9,15600.0,25.9969,25.9969,25.9746,25.982,15600.0
2011-07-22 13:25:00,34.9,34.9,34.87,34.88,13600.0,25.982,25.982,25.9597,25.9671,13600.0
2011-07-22 13:30:00,34.88,34.88,34.76,34.77,13400.0,25.9671,25.9671,25.8778,25.8852,13400.0
2011-07-22 13:35:00,34.76,34.8,34.75,34.78,27000.0,25.8778,25.9076,25.8704,25.8927,27000.0
2011-07-22 13:40:00,34.76,34.84,34.75,34.75,39700.0,25.8778,25.9374,25.8704,25.8704,39700.0
2011-07-22 13:45:00,34.75,34.75,34.66,34.72,30400.0,25.8704,25.8704,25.8034,25.848,30400.0
2011-07-22 13:50:00,34.73,34.74,34.72,34.74,2700.0,25.8555,25.8629,25.848,25.8629,2700.0
2011-07-22 13:55:00,34.75,34.75,34.66,34.7,30200.0,25.8704,25.8704,25.8034,25.8331,30200.0
2011-07-22 14:00:00,34.71,34.71,34.64,34.65,17500.0,25.8406,25.8406,25.7885,25.7959,17500.0
2011-07-22 14:05:00,34.65,34.66,34.64,34.66,13400.0,25.7959,25.8034,25.7885,25.8034,13400.0
2011-07-22 14:10:00,34.66,34.7,34.66,34.69,60600.0,25.8034,25.8331,25.8034,25.8257,60600.0
2011-07-22 14:15:00,34.69,34.7,34.65,34.66,6000.0,25.8257,25.8331,25.7959,25.8034,6000.0
2011-07-22 14:20:00,34.65,34.7,34.64,34.69,8100.0,25.7959,25.8331,25.7885,25.8257,8100.0
2011-07-22 14:25:00,34.69,34.7,34.69,34.7,9500.0,25.8257,25.8331,25.8257,25.8331,9500.0
2011-07-22 14:30:00,34.7,34.7,34.69,34.7,11700.0,25.8331,25.8331,25.8257,25.8331,11700.0
2011-07-22 14:35:00,34.7,34.75,34.7,34.74,43600.0,25.8331,25.8704,25.8331,25.8629,43600.0
2011-07-22 14:40:00,34.75,34.76,34.73,34.73,66100.0,25.8704,25.8778,25.8555,25.8555,66100.0
2011-07-22 14:45:00,34.74,34.75,34.71,34.75,36400.0,25.8629,25.8704,25.8406,25.8704,36400.0
2011-07-22 14:50:00,34.75,34.75,34.73,34.75,22900.0,25.8704,25.8704,25.8555,25.8704,22900.0
2011-07-22 14:55:00,34.75,34.75,34.74,34.74,13300.0,25.8704,25.8704,25.8629,25.8629,13300.0
2011-07-22 15:00:00,34.75,34.75,34.73,34.75,9500.0,25.8704,25.8704,25.8555,25.8704,9500.0
2011-07-22 15:05:00,34.74,34.76,34.72,34.76,43800.0,25.8629,25.8778,25.848,25.8778,43800.0
2011-07-22 15:10:00,34.75,34.76,34.73,34.74,28300.0,25.8704,25.8778,25.8555,25.8629,28300.0
2011-07-22 15:15:00,34.74,34.75,34.6,34.62,90000.0,25.8629,25.8704,25.7587,25.7736,90000.0
2011-07-22 15:20:00,34.6,34.7,34.59,34.69,80200.0,25.7587,25.8331,25.7512,25.8257,80200.0
2011-07-22 15:25:00,34.7,34.7,34.67,34.67,50500.0,25.8331,25.8331,25.8108,25.8108,50500.0
2011-07-22 15:30:00,34.67,34.67,34.52,34.53,28400.0,25.8108,25.8108,25.6991,25.7066,28400.0
2011-07-22 15:35:00,34.53,34.59,34.53,34.58,23700.0,25.7066,25.7512,25.7066,25.7438,23700.0
2011-07-22 15:40:00,34.58,34.62,34.58,34.61,20900.0,25.7438,25.7736,25.7438,25.7661,20900.0
2011-07-22 15:45:00,34.6,34.66,34.6,34.65,15400.0,25.7587,25.8034,25.7587,25.7959,15400.0
2011-07-22 15:50:00,34.65,34.65,34.62,34.64,35600.0,25.7959,25.7959,25.7736,25.7885,35600.0
2011-07-22 15:55:00,34.65,34.65,34.6,34.61,116500.0,25.7959,25.7959,25.7587,25.7661,116500.0
2011-07-25 09:30:00,30.05,30.2,29.62,29.78,877600.0,22.3713,22.483,22.0512,22.1703,877600.0
2011-07-25 09:35:00,29.75,30.13,29.75,30.08,378000.0,22.148,22.4309,22.148,22.3937,378000.0
2011-07-25 09:40:00,30.08,30.8,29.9,30.54,668800.0,22.3937,22.9297,22.2597,22.7361,668800.0
2011-07-25 09:45:00,30.54,30.63,30.33,30.56,218000.0,22.7361,22.8031,22.5798,22.751,218000.0
2011-07-25 09:50:00,30.56,30.75,30.44,30.62,422700.0,22.751,22.8925,22.6617,22.7957,422700.0
2011-07-25 09:55:00,30.62,30.7,30.18,30.28,346100.0,22.7957,22.8553,22.4681,22.5426,346100.0
2011-07-25 10:00:00,30.28,30.33,30.02,30.13,210800.0,22.5426,22.5798,22.349,22.4309,210800.0
2011-07-25 10:05:00,30.13,30.72,30.11,30.37,237100.0,22.4309,22.8701,22.416,22.6096,237100.0
2011-07-25 10:10:00,30.38,30.46,30.12,30.12,270500.0,22.617,22.6766,22.4235,22.4235,270500.0
2011-07-25 10:15:00,30.12,30.22,30.0,30.0,212600.0,22.4235,22.4979,22.3341,22.3341,212600.0
2011-07-25 10:20:00,30.0,30.05,29.91,29.98,659600.0,22.3341,22.3713,22.2671,22.3192,659600.0
2011-07-25 10:25:00,29.99,30.03,29.87,29.9,475000.0,22.3267,22.3565,22.2373,22.2597,475000.0
2011-07-25 10:30:00,29.9,29.99,29.74,29.81,320400.0,22.2597,22.3267,22.1406,22.1927,320400.0
2011-07-25 10:35:00,29.8,29.82,29.72,29.77,237100.0,22.1852,22.2001,22.1257,22.1629,237100.0
2011-07-25 10:40:00,29.77,29.77,29.6,29.69,297200.0,22.1629,22.1629,22.0363,22.1033,297200.0
2011-07-25 10:45:00,29.68,29.69,29.53,29.55,164700.0,22.0959,22.1033,21.9842,21.9991,164700.0
2011-07-25 10:50:00,29.54,29.67,29.36,29.36,325700.0,21.9917,22.0884,21.8577,21.8577,325700.0
2011-07-25 10:55:00,29.37,29.39,29.03,29.22,398000.0,21.8651,21.88,21.612,21.7534,398000.0
2011-07-25 11:00:00,29.22,29.38,29.15,29.2,364100.0,21.7534,21.8726,21.7013,21.7385,364100.0
2011-07-25 11:05:00,29.17,29.21,28.92,28.99,346900.0,21.7162,21.746,21.5301,21.5822,346900.0
2011-07-25 11:10:00,28.99,29.07,28.64,28.76,417600.0,21.5822,21.6418,21.3216,21.411,417600.0
2011-07-25 11:15:00,28.77,28.97,28.58,28.93,289800.0,21.4184,21.5673,21.277,21.5375,289800.0
2011-07-25 11:20:00,28.92,29.08,28.82,29.01,349400.0,21.5301,21.6492,21.4556,21.5971,349400.0
2011-07-25 11:25:00,29.0,29.44,28.99,29.27,526100.0,21.5897,21.9172,21.5822,21.7907,526100.0
2011-07-25 11:30:00,29.3,29.4,29.24,29.25,197000.0,21.813,21.8874,21.7683,21.7758,197000.0
2011-07-25 11:35:00,29.25,29.34,29.25,29.32,167800.0,21.7758,21.8428,21.7758,21.8279,167800.0
2011-07-25 11:40:00,29.33,29.34,29.08,29.24,168500.0,21.8353,21.8428,21.6492,21.7683,168500.0
2011-07-25 11:45:00,29.22,29.38,29.1,29.34,146600.0,21.7534,21.8726,21.6641,21.8428,146600.0
2011-07-25 11:50:00,29.35,29.35,29.16,29.23,115800.0,21.8502,21.8502,21.7088,21.7609,115800.0
2011-07-25 11:55:00,29.22,29.35,29.15,29.3,95000.0,21.7534,21.8502,21.7013,21.813,95000.0
2011-07-25 12:00:00,29.3,29.34,29.24,29.34,41600.0,21.813,21.8428,21.7683,21.8428,41600.0
2011-07-25 12:05:00,29.32,29.34,29.28,29.32,54900.0,21.8279,21.8428,21.7981,21.8279,54900.0
2011-07-25 12:10:00,29.33,29.33,29.17,29.21,45400.0,21.8353,21.8353,21.7162,21.746,45400.0
2011-07-25 12:15:00,29.21,29.27,29.2,29.23,47400.0,21.746,21.7907,21.7385,21.7609,47400.0
2011-07-25 12:20:00,29.23,29.3,29.2,29.21,61800.0,21.7609,21.813,21.7385,21.746,61800.0
2011-07-25 12:25:00,29.22,29.3,29.2,29.21,22100.0,21.7534,21.813,21.7385,21.746,22100.0
2011-07-25 12:30:00,29.21,29.35,29.21,29.21,131700.0,21.746,21.8502,21.746,21.746,131700.0
2011-07-25 12:35:00,29.21,29.25,29.2,29.25,90200.0,21.746,21.7758,21.7385,21.7758,90200.0
2011-07-25 12:40:00,29.25,29.25,29.24,29.25,56700.0,21.7758,21.7758,21.7683,21.7758,56700.0
2011-07-25 12:45:00,29.25,29.26,29.22,29.24,75200.0,21.7758,21.7832,21.7534,21.7683,75200.0
2011-07-25 12:50:00,29.23,29.24,28.98,29.05,75400.0,21.7609,21.7683,21.5748,21.6269,75400.0
2011-07-25 12:55:00,29.05,29.2,29.02,29.2,121000.0,21.6269,21.7385,21.6045,21.7385,121000.0
2011-07-25 13:00:00,29.19,29.26,29.19,29.21,102900.0,21.7311,21.7832,21.7311,21.746,102900.0
2011-07-25 13:05:00,29.21,29.26,29.17,29.23,64400.0,21.746,21.7832,21.7162,21.7609,64400.0
2011-07-25 13:10:00,29.23,29.23,29.07,29.1,111500.0,21.7609,21.7609,21.6418,21.6641,111500.0
2011-07-25 13:15:00,29.09,29.1,28.93,28.93,208100.0,21.6567,21.6641,21.5375,21.5375,208100.0
2011-07-25 13:20:00,28.93,29.05,28.91,28.98,205200.0,21.5375,21.6269,21.5227,21.5748,205200.0
2011-07-25 13:25:00,28.98,28.99,28.75,28.78,140600.0,21.5748,21.5822,21.4035,21.4259,140600.0
2011-07-25 13:30:00,28.79,28.82,28.62,28.62,171600.0,21.4333,21.4556,21.3068,21.3068,171600.0
2011-07-25 13:35:00,28.62,28.65,28.35,28.6,453400.0,21.3068,21.3291,21.1057,21.2919,453400.0
2011-07-25 13:40:00,28.59,28.65,28.37,28.45,186500.0,21.2844,21.3291,21.1206,21.1802,186500.0
2011-07-25 13:45:00,28.48,28.48,27.82,27.99,736400.0,21.2025,21.2025,20.7112,20.8377,736400.0
2011-07-25 13:50:00,28.0,28.23,27.87,28.01,563500.0,20.8452,21.0164,20.7484,20.8526,563500.0
2011-07-25 13:55:00,28.0,28.02,27.86,27.96,624300.0,20.8452,20.8601,20.741,20.8154,624300.0
2011-07-25 14:00:00,27.96,28.07,27.66,27.85,470500.0,20.8154,20.8973,20.5921,20.7335,470500.0
2011-07-25 14:05:00,27.85,28.1,27.8,28.03,530200.0,20.7335,20.9196,20.6963,20.8675,530200.0
2011-07-25 14:10:00,28.03,28.19,27.9,27.95,537600.0,20.8675,20.9866,20.7707,20.808,537600.0
2011-07-25 14:15:00,27.95,28.0,27.9,28.0,131100.0,20.808,20.8452,20.7707,20.8452,131100.0
2011-07-25 14:20:00,27.99,28.08,27.75,27.92,339700.0,20.8377,20.9047,20.6591,20.7856,339700.0
2011-07-25 14:25:00,27.94,28.0,27.88,27.98,155100.0,20.8005,20.8452,20.7558,20.8303,155100.0
2011-07-25 14:30:00,27.98,28.0,27.9,28.0,138700.0,20.8303,20.8452,20.7707,20.8452,138700.0
2011-07-25 14:35:00,28.0,28.0,27.77,27.79,343400.0,20.8452,20.8452,20.674,20.6888,343400.0
2011-07-25 14:40:00,27.78,27.95,27.77,27.91,133000.0,20.6814,20.808,20.674,20.7782,133000.0
2011-07-25 14:45:00,27.91,27.94,27.81,27.89,166700.0,20.7782,20.8005,20.7037,20.7633,166700.0
2011-07-25 14:50:00,27.89,27.99,27.88,27.91,145100.0,20.7633,20.8377,20.7558,20.7782,145100.0
2011-07-25 14:55:00,27.91,28.0,27.85,27.91,188600.0,20.7782,20.8452,20.7335,20.7782,188600.0
2011-07-25 15:00:00,27.92,28.0,27.91,27.99,226500.0,20.7856,20.8452,20.7782,20.8377,226500.0
2011-07-25 15:05:00,27.99,28.09,27.93,28.02,464500.0,20.8377,20.9122,20.7931,20.8601,464500.0
2011-07-25 15:10:00,28.03,28.03,27.85,27.89,251400.0,20.8675,20.8675,20.7335,20.7633,251400.0
2011-07-25 15:15:00,27.89,27.89,27.75,27.79,309800.0,20.7633,20.7633,20.6591,20.6888,309800.0
2011-07-25 15:20:00,27.78,27.86,27.66,27.69,383600.0,20.6814,20.741,20.5921,20.6144,383600.0
2011-07-25 15:25:00,27.69,27.69,27.51,27.63,404200.0,20.6144,20.6144,20.4804,20.5697,404200.0
2011-07-25 15:30:00,27.63,27.68,27.52,27.62,340400.0,20.5697,20.607,20.4878,20.5623,340400.0
2011-07-25 15:35:00,27.62,27.92,27.62,27.89,378200.0,20.5623,20.7856,20.5623,20.7633,378200.0
2011-07-25 15:40:00,27.88,28.05,27.88,27.98,547900.0,20.7558,20.8824,20.7558,20.8303,547900.0
2011-07-25 15:45:00,27.98,28.13,27.83,28.12,507300.0,20.8303,20.942,20.7186,20.9345,507300.0
2011-07-25 15:50:00,28.08,28.13,27.78,27.82,654400.0,20.9047,20.942,20.6814,20.7112,654400.0
2011-07-25 15:55:00,27.82,28.02,27.76,27.98,823200.0,20.7112,20.8601,20.6665,20.8303,823200.0
2011-07-26 09:30:00,27.67,27.7,27.37,27.41,332900.0,20.5995,20.6218,20.3762,20.4059,332900.0
2011-07-26 09:35:00,27.41,27.5,27.37,27.37,331400.0,20.4059,20.4729,20.3762,20.3762,331400.0
2011-07-26 09:40:00,27.37,27.37,27.12,27.12,535600.0,20.3762,20.3762,20.19,20.19,535600.0
2011-07-26 09:45:00,27.12,27.16,26.96,27.16,317500.0,20.19,20.2198,20.0709,20.2198,317500.0
2011-07-26 09:50:00,27.13,27.25,27.1,27.21,183700.0,20.1975,20.2868,20.1752,20.257,183700.0
2011-07-26 09:55:00,27.21,27.4,27.02,27.11,224100.0,20.257,20.3985,20.1156,20.1826,224100.0
2011-07-26 10:00:00,27.15,27.16,27.09,27.11,136900.0,20.2124,20.2198,20.1677,20.1826,136900.0
2011-07-26 10:05:00,27.1,27.2,27.09,27.19,125900.0,20.1752,20.2496,20.1677,20.2422,125900.0
2011-07-26 10:10:00,27.19,27.28,27.13,27.23,150900.0,20.2422,20.3092,20.1975,20.2719,150900.0
2011-07-26 10:15:00,27.23,27.36,27.22,27.32,222300.0,20.2719,20.3687,20.2645,20.3389,222300.0
2011-07-26 10:20:00,27.33,27.33,27.23,27.27,97000.0,20.3464,20.3464,20.2719,20.3017,97000.0
2011-07-26 10:25:00,27.27,27.3,27.23,27.3,122200.0,20.3017,20.3241,20.2719,20.3241,122200.0
2011-07-26 10:30:00,27.28,27.28,27.24,27.26,115500.0,20.3092,20.3092,20.2794,20.2943,115500.0
2011-07-26 10:35:00,27.25,27.26,27.21,27.21,81400.0,20.2868,20.2943,20.257,20.257,81400.0
2011-07-26 10:40:00,27.22,27.26,27.22,27.24,47000.0,20.2645,20.2943,20.2645,20.2794,47000.0
2011-07-26 10:45:00,27.25,27.25,27.2,27.22,49700.0,20.2868,20.2868,20.2496,20.2645,49700.0
2011-07-26 10:50:00,27.22,27.23,27.17,27.21,68700.0,20.2645,20.2719,20.2273,20.257,68700.0
2011-07-26 10:55:00,27.21,27.21,27.13,27.17,84900.0,20.257,20.257,20.1975,20.2273,84900.0
2011-07-26 11:00:00,27.18,27.25,27.15,27.2,75700.0,20.2347,20.2868,20.2124,20.2496,75700.0
2011-07-26 11:05:00,27.2,27.35,27.2,27.33,153700.0,20.2496,20.3613,20.2496,20.3464,153700.0
2011-07-26 11:10:00,27.33,27.37,27.29,27.35,197100.0,20.3464,20.3762,20.3166,20.3613,197100.0
2011-07-26 11:15:00,27.35,27.38,27.34,27.37,124900.0,20.3613,20.3836,20.3538,20.3762,124900.0
2011-07-26 11:20:00,27.37,27.48,27.37,27.43,120400.0,20.3762,20.4581,20.3762,20.4208,120400.0
2011-07-26 11:25:00,27.43,27.44,27.31,27.36,75200.0,20.4208,20.4283,20.3315,20.3687,75200.0
2011-07-26 11:30:00,27.36,27.48,27.36,27.45,32800.0,20.3687,20.4581,20.3687,20.4357,32800.0
2011-07-26 11:35:00,27.45,27.48,27.41,27.42,23800.0,20.4357,20.4581,20.4059,20.4134,23800.0
2011-07-26 11:40:00,27.41,27.47,27.39,27.47,59600.0,20.4059,20.4506,20.3911,20.4506,59600.0
2011-07-26 11:45:00,27.47,27.69,27.46,27.69,383400.0,20.4506,20.6144,20.4432,20.6144,383400.0
2011-07-26 11:50:00,27.69,27.98,27.68,27.84,130700.0,20.6144,20.8303,20.607,20.7261,130700.0
2011-07-26 11:55:00,27.85,27.85,27.5,27.5,39300.0,20.7335,20.7335,20.4729,20.4729,39300.0
2011-07-26 12:00:00,27.5,27.71,27.49,27.59,66200.0,20.4729,20.6293,20.4655,20.5399,66200.0
2011-07-26 12:05:00,27.59,27.72,27.54,27.66,16900.0,20.5399,20.6367,20.5027,20.5921,16900.0
2011-07-26 12:10:00,27.66,27.83,27.66,27.77,68000.0,20.5921,20.7186,20.5921,20.674,68000.0
2011-07-26 12:15:00,27.8,27.94,27.72,27.9,122700.0,20.6963,20.8005,20.6367,20.7707,122700.0
2011-07-26 12:20:00,27.9,28.0,27.9,28.0,69500.0,20.7707,20.8452,20.7707,20.8452,69500.0
2011-07-26 12:25:00,27.99,28.06,27.95,28.03,69000.0,20.8377,20.8898,20.808,20.8675,69000.0
2011-07-26 12:30:00,28.03,28.06,27.88,27.9,81800.0,20.8675,20.8898,20.7558,20.7707,81800.0
2011-07-26 12:35:00,27.9,27.98,27.87,27.92,38600.0,20.7707,20.8303,20.7484,20.7856,38600.0
2011-07-26 12:40:00,27.94,27.95,27.85,27.9,64000.0,20.8005,20.808,20.7335,20.7707,64000.0
2011-07-26 12:45:00,27.9,27.91,27.89,27.9,27000.0,20.7707,20.7782,20.7633,20.7707,27000.0
2011-07-26 12:50:00,27.9,28.01,27.88,28.0,246100.0,20.7707,20.8526,20.7558,20.8452,246100.0
2011-07-26 12:55:00,27.99,28.38,27.98,28.25,113600.0,20.8377,21.1281,20.8303,21.0313,113600.0
2011-07-26 13:00:00,28.25,28.25,28.09,28.11,36600.0,21.0313,21.0313,20.9122,20.9271,36600.0
2011-07-26 13:05:00,28.13,28.17,27.95,27.95,88500.0,20.942,20.9717,20.808,20.808,88500.0
2011-07-26 13:10:00,27.96,28.01,27.95,27.96,35400.0,20.8154,20.8526,20.808,20.8154,35400.0
2011-07-26 13:15:00,27.96,28.0,27.92,27.95,29800.0,20.8154,20.8452,20.7856,20.808,29800.0
2011-07-26 13:20:00,27.95,28.0,27.91,27.96,35600.0,20.808,20.8452,20.7782,20.8154,35600.0
2011-07-26 13:25:00,27.96,27.99,27.94,27.98,16600.0,20.8154,20.8377,20.8005,20.8303,16600.0
2011-07-26 13:30:00,27.97,27.99,27.95,27.99,15200.0,20.8228,20.8377,20.808,20.8377,15200.0
2011-07-26 13:35:00,27.98,28.11,27.95,27.99,67800.0,20.8303,20.9271,20.808,20.8377,67800.0
2011-07-26 13:40:00,27.98,28.04,27.98,28.0,29000.0,20.8303,20.875,20.8303,20.8452,29000.0
2011-07-26 13:45:00,28.0,28.03,27.99,28.02,55000.0,20.8452,20.8675,20.8377,20.8601,55000.0
2011-07-26 13:50:00,28.01,28.05,28.01,28.03,20300.0,20.8526,20.8824,20.8526,20.8675,20300.0
2011-07-26 13:55:00,28.04,28.06,28.02,28.02,31900.0,20.875,20.8898,20.8601,20.8601,31900.0
2011-07-26 14:00:00,28.03,28.06,28.02,28.05,21600.0,20.8675,20.8898,20.8601,20.8824,21600.0
2011-07-26 14:05:00,28.04,28.04,27.98,27.98,56900.0,20.875,20.875,20.8303,20.8303,56900.0
2011-07-26 14:10:00,27.97,28.07,27.96,28.06,41000.0,20.8228,20.8973,20.8154,20.8898,41000.0
2011-07-26 14:15:00,28.07,28.12,28.04,28.11,38900.0,20.8973,20.9345,20.875,20.9271,38900.0
2011-07-26 14:20:00,28.11,28.17,28.09,28.09,86900.0,20.9271,20.9717,20.9122,20.9122,86900.0
2011-07-26 14:25:00,28.09,28.26,28.08,28.25,69900.0,20.9122,21.0387,20.9047,21.0313,69900.0
2011-07-26 14:30:00,28.25,28.25,28.17,28.17,87400.0,21.0313,21.0313,20.9717,20.9717,87400.0
2011-07-26 14:35:00,28.17,28.18,28.04,28.05,44400.0,20.9717,20.9792,20.875,20.8824,44400.0
2011-07-26 14:40:00,28.05,28.05,27.96,27.99,41200.0,20.8824,20.8824,20.8154,20.8377,41200.0
2011-07-26 14:45:00,28.0,28.09,27.99,28.05,48900.0,20.8452,20.9122,20.8377,20.8824,48900.0
2011-07-26 14:50:00,28.05,28.11,28.05,28.11,31900.0,20.8824,20.9271,20.8824,20.9271,31900.0
2011-07-26 14:55:00,28.1,28.17,28.1,28.16,45500.0,20.9196,20.9717,20.9196,20.9643,45500.0
2011-07-26 15:00:00,28.16,28.24,28.16,28.23,99400.0,20.9643,21.0239,20.9643,21.0164,99400.0
2011-07-26 15:05:00,28.23,28.26,28.18,28.19,89000.0,21.0164,21.0387,20.9792,20.9866,89000.0
2011-07-26 15:10:00,28.19,28.22,28.15,28.17,23900.0,20.9866,21.009,20.9569,20.9717,23900.0
2011-07-26 15:15:00,28.17,28.22,28.16,28.21,24200.0,20.9717,21.009,20.9643,21.0015,24200.0
2011-07-26 15:20:00,28.22,28.24,28.2,28.22,59600.0,21.009,21.0239,20.9941,21.009,59600.0
2011-07-26 15:25:00,28.22,28.24,28.19,28.23,62400.0,21.009,21.0239,20.9866,21.0164,62400.0
2011-07-26 15:30:00,28.22,28.23,28.17,28.18,24600.0,21.009,21.0164,20.9717,20.9792,24600.0
2011-07-26 15:35:00,28.17,28.18,28.0,28.0,73300.0,20.9717,20.9792,20.8452,20.8452,73300.0
2011-07-26 15:40:00,28.0,28.05,27.97,28.04,57300.0,20.8452,20.8824,20.8228,20.875,57300.0
2011-07-26 15:45:00,28.04,28.04,27.99,28.0,86800.0,20.875,20.875,20.8377,20.8452,86800.0
2011-07-26 15:50:00,28.01,28.3,27.98,28.1,155300.0,20.8526,21.0685,20.8303,20.9196,155300.0
2011-07-26 15:55:00,28.1,28.1,27.99,28.03,97100.0,20.9196,20.9196,20.8377,20.8675,97100.0
2011-07-27 09:30:00,27.96,28.05,27.95,28.0,277500.0,20.8154,20.8824,20.808,20.8452,277500.0
2011-07-27 09:35:00,28.01,28.18,28.0,28.16,38300.0,20.8526,20.9792,20.8452,20.9643,38300.0
2011-07-27 09:40:00,28.17,28.38,28.04,28.37,52900.0,20.9717,21.1281,20.875,21.1206,52900.0
2011-07-27 09:45:00,28.37,28.37,28.13,28.19,101900.0,21.1206,21.1206,20.942,20.9866,101900.0
2011-07-27 09:50:00,28.17,28.23,28.15,28.18,147200.0,20.9717,21.0164,20.9569,20.9792,147200.0
2011-07-27 09:55:00,28.17,28.2,28.12,28.15,78400.0,20.9717,20.9941,20.9345,20.9569,78400.0
2011-07-27 10:00:00,28.15,28.16,28.11,28.14,54200.0,20.9569,20.9643,20.9271,20.9494,54200.0
2011-07-27 10:05:00,28.14,28.2,28.11,28.13,59900.0,20.9494,20.9941,20.9271,20.942,59900.0
2011-07-27 10:10:00,28.11,28.13,28.01,28.01,26000.0,20.9271,20.942,20.8526,20.8526,26000.0
2011-07-27 10:15:00,28.01,28.05,27.95,28.01,168300.0,20.8526,20.8824,20.808,20.8526,168300.0
2011-07-27 10:20:00,28.01,28.05,27.87,27.95,190900.0,20.8526,20.8824,20.7484,20.808,190900.0
2011-07-27 10:25:00,27.95,28.05,27.95,27.98,57300.0,20.808,20.8824,20.808,20.8303,57300.0
2011-07-27 10:30:00,27.97,28.01,27.97,27.99,121400.0,20.8228,20.8526,20.8228,20.8377,121400.0
2011-07-27 10:35:00,27.99,28.0,27.86,27.9,58400.0,20.8377,20.8452,20.741,20.7707,58400.0
2011-07-27 10:40:00,27.9,27.92,27.83,27.92,46800.0,20.7707,20.7856,20.7186,20.7856,46800.0
2011-07-27 10:45:00,27.92,27.95,27.83,27.85,33400.0,20.7856,20.808,20.7186,20.7335,33400.0
2011-07-27 10:50:00,27.85,27.86,27.78,27.84,16900.0,20.7335,20.741,20.6814,20.7261,16900.0
2011-07-27 10:55:00,27.84,27.93,27.84,27.93,8000.0,20.7261,20.7931,20.7261,20.7931,8000.0
2011-07-27 11:00:00,27.95,27.99,27.89,27.9,62200.0,20.808,20.8377,20.7633,20.7707,62200.0
2011-07-27 11:05:00,27.9,27.96,27.89,27.95,17600.0,20.7707,20.8154,20.7633,20.808,17600.0
2011-07-27 11:10:00,27.95,27.96,27.92,27.96,12100.0,20.808,20.8154,20.7856,20.8154,12100.0
2011-07-27 11:15:00,27.96,28.02,27.95,27.95,38900.0,20.8154,20.8601,20.808,20.808,38900.0
2011-07-27 11:20:00,27.95,27.96,27.87,27.9,41800.0,20.808,20.8154,20.7484,20.7707,41800.0
2011-07-27 11:25:00,27.9,28.01,27.85,27.95,53100.0,20.7707,20.8526,20.7335,20.808,53100.0
2011-07-27 11:30:00,27.97,28.01,27.95,27.98,25300.0,20.8228,20.8526,20.808,20.8303,25300.0
2011-07-27 11:35:00,27.98,27.99,27.83,27.86,28400.0,20.8303,20.8377,20.7186,20.741,28400.0
2011-07-27 11:40:00,27.86,27.94,27.84,27.94,22800.0,20.741,20.8005,20.7261,20.8005,22800.0
2011-07-27 11:45:00,27.94,27.94,27.88,27.93,18400.0,20.8005,20.8005,20.7558,20.7931,18400.0
2011-07-27 11:50:00,27.92,27.93,27.88,27.9,20100.0,20.7856,20.7931,20.7558,20.7707,20100.0
2011-07-27 11:55:00,27.9,27.94,27.89,27.9,22200.0,20.7707,20.8005,20.7633,20.7707,22200.0
2011-07-27 12:00:00,27.9,27.93,27.89,27.92,33100.0,20.7707,20.7931,20.7633,20.7856,33100.0
2011-07-27 12:05:00,27.92,27.92,27.88,27.9,48900.0,20.7856,20.7856,20.7558,20.7707,48900.0
2011-07-27 12:10:00,27.9,27.96,27.89,27.91,133500.0,20.7707,20.8154,20.7633,20.7782,133500.0
2011-07-27 12:15:00,27.91,27.92,27.84,27.85,49500.0,20.7782,20.7856,20.7261,20.7335,49500.0
2011-07-27 12:20:00,27.84,27.85,27.81,27.82,46200.0,20.7261,20.7335,20.7037,20.7112,46200.0
2011-07-27 12:25:00,27.81,27.85,27.81,27.85,20100.0,20.7037,20.7335,20.7037,20.7335,20100.0
2011-07-27 12:30:00,27.84,27.85,27.83,27.83,31900.0,20.7261,20.7335,20.7186,20.7186,31900.0
2011-07-27 12:35:00,27.84,27.86,27.77,27.8,29600.0,20.7261,20.741,20.674,20.6963,29600.0
2011-07-27 12:40:00,27.78,27.86,27.75,27.83,28800.0,20.6814,20.741,20.6591,20.7186,28800.0
2011-07-27 12:45:00,27.83,27.83,27.76,27.77,13300.0,20.7186,20.7186,20.6665,20.674,13300.0
2011-07-27 12:50:00,27.77,27.84,27.75,27.84,11900.0,20.674,20.7261,20.6591,20.7261,11900.0
2011-07-27 12:55:00,27.83,27.84,27.8,27.8,12700.0,20.7186,20.7261,20.6963,20.6963,12700.0
2011-07-27 13:00:00,27.8,27.85,27.8,27.82,123300.0,20.6963,20.7335,20.6963,20.7112,123300.0
2011-07-27 13:05:00,27.83,27.89,27.83,27.89,36800.0,20.7186,20.7633,20.7186,20.7633,36800.0
2011-07-27 13:10:00,27.89,27.97,27.89,27.92,87600.0,20.7633,20.8228,20.7633,20.7856,87600.0
2011-07-27 13:15:00,27.91,27.95,27.82,27.95,614800.0,20.7782,20.808,20.7112,20.808,614800.0
2011-07-27 13:20:00,27.94,27.95,27.88,27.88,22100.0,20.8005,20.808,20.7558,20.7558,22100.0
2011-07-27 13:25:00,27.89,27.89,27.75,27.75,65800.0,20.7633,20.7633,20.6591,20.6591,65800.0
2011-07-27 13:30:00,27.76,27.8,27.75,27.75,17900.0,20.6665,20.6963,20.6591,20.6591,17900.0
2011-07-27 13:35:00,27.75,27.82,27.71,27.8,43400.0,20.6591,20.7112,20.6293,20.6963,43400.0
2011-07-27 13:40:00,27.81,27.85,27.8,27.8,10900.0,20.7037,20.7335,20.6963,20.6963,10900.0
2011-07-27 13:45:00,27.8,27.92,27.8,27.88,49300.0,20.6963,20.7856,20.6963,20.7558,49300.0
2011-07-27 13:50:00,27.88,27.91,27.87,27.89,18500.0,20.7558,20.7782,20.7484,20.7633,18500.0
2011-07-27 13:55:00,27.89,28.1,27.89,28.08,123500.0,20.7633,20.9196,20.7633,20.9047,123500.0
2011-07-27 14:00:00,28.07,28.14,28.01,28.13,21600.0,20.8973,20.9494,20.8526,20.942,21600.0
2011-07-27 14:05:00,28.12,28.14,27.99,28.07,33100.0,20.9345,20.9494,20.8377,20.8973,33100.0
2011-07-27 14:10:00,28.06,28.06,27.96,27.97,45500.0,20.8898,20.8898,20.8154,20.8228,45500.0
2011-07-27 14:15:00,27.96,27.97,27.9,27.9,49400.0,20.8154,20.8228,20.7707,20.7707,49400.0
2011-07-27 14:20:00,27.9,27.93,27.89,27.92,19300.0,20.7707,20.7931,20.7633,20.7856,19300.0
2011-07-27 14:25:00,27.92,27.93,27.84,27.84,33900.0,20.7856,20.7931,20.7261,20.7261,33900.0
2011-07-27 14:30:00,27.84,27.85,27.77,27.82,26100.0,20.7261,20.7335,20.674,20.7112,26100.0
2011-07-27 14:35:00,27.81,27.81,27.69,27.73,105800.0,20.7037,20.7037,20.6144,20.6442,105800.0
2011-07-27 14:40:00,27.73,27.73,27.65,27.67,31600.0,20.6442,20.6442,20.5846,20.5995,31600.0
2011-07-27 14:45:00,27.68,27.8,27.68,27.75,61500.0,20.607,20.6963,20.607,20.6591,61500.0
2011-07-27 14:50:00,27.73,27.73,27.51,27.51,118600.0,20.6442,20.6442,20.4804,20.4804,118600.0
2011-07-27 14:55:00,27.52,27.7,27.48,27.56,117400.0,20.4878,20.6218,20.4581,20.5176,117400.0
2011-07-27 15:00:00,27.56,27.62,27.5,27.6,117500.0,20.5176,20.5623,20.4729,20.5474,117500.0
2011-07-27 15:05:00,27.6,27.71,27.56,27.61,56800.0,20.5474,20.6293,20.5176,20.5548,56800.0
2011-07-27 15:10:00,27.6,27.7,27.6,27.63,77900.0,20.5474,20.6218,20.5474,20.5697,77900.0
2011-07-27 15:15:00,27.63,27.64,27.5,27.51,143000.0,20.5697,20.5772,20.4729,20.4804,143000.0
2011-07-27 15:20:00,27.51,27.59,27.5,27.56,136000.0,20.4804,20.5399,20.4729,20.5176,136000.0
2011-07-27 15:25:00,27.57,27.58,27.49,27.5,42900.0,20.5251,20.5325,20.4655,20.4729,42900.0
2011-07-27 15:30:00,27.51,27.64,27.51,27.51,68500.0,20.4804,20.5772,20.4804,20.4804,68500.0
2011-07-27 15:35:00,27.53,27.55,27.5,27.52,118700.0,20.4953,20.5102,20.4729,20.4878,118700.0
2011-07-27 15:40:00,27.52,27.53,27.5,27.51,173200.0,20.4878,20.4953,20.4729,20.4804,173200.0
2011-07-27 15:45:00,27.5,27.54,27.47,27.5,200600.0,20.4729,20.5027,20.4506,20.4729,200600.0
2011-07-27 15:50:00,27.5,27.51,27.44,27.46,287700.0,20.4729,20.4804,20.4283,20.4432,287700.0
2011-07-27 15:55:00,27.45,27.49,27.33,27.37,450000.0,20.4357,20.4655,20.3464,20.3762,450000.0
2011-07-28 09:30:00,27.52,27.73,27.43,27.7,38000.0,20.4878,20.6442,20.4208,20.6218,38000.0
2011-07-28 09:35:00,27.69,27.9,27.67,27.84,23700.0,20.6144,20.7707,20.5995,20.7261,23700.0
2011-07-28 09:40:00,27.83,27.89,27.82,27.85,32700.0,20.7186,20.7633,20.7112,20.7335,32700.0
2011-07-28 09:45:00,27.87,27.87,27.68,27.79,62000.0,20.7484,20.7484,20.607,20.6888,62000.0
2011-07-28 09:50:00,27.79,27.81,27.71,27.75,113600.0,20.6888,20.7037,20.6293,20.6591,113600.0
2011-07-28 09:55:00,27.75,27.76,27.67,27.74,16300.0,20.6591,20.6665,20.5995,20.6516,16300.0
2011-07-28 10:00:00,27.75,27.76,27.6,27.63,36800.0,20.6591,20.6665,20.5474,20.5697,36800.0
2011-07-28 10:05:00,27.63,27.69,27.54,27.69,42900.0,20.5697,20.6144,20.5027,20.6144,42900.0
2011-07-28 10:10:00,27.69,27.7,27.65,27.68,11500.0,20.6144,20.6218,20.5846,20.607,11500.0
2011-07-28 10:15:00,27.68,27.7,27.66,27.7,31300.0,20.607,20.6218,20.5921,20.6218,31300.0
2011-07-28 10:20:00,27.7,27.71,27.52,27.53,52300.0,20.6218,20.6293,20.4878,20.4953,52300.0
2011-07-28 10:25:00,27.54,27.55,27.5,27.51,41500.0,20.5027,20.5102,20.4729,20.4804,41500.0
2011-07-28 10:30:00,27.5,27.51,27.37,27.38,122500.0,20.4729,20.4804,20.3762,20.3836,122500.0
2011-07-28 10:35:00,27.39,27.41,27.36,27.39,31000.0,20.3911,20.4059,20.3687,20.3911,31000.0
2011-07-28 10:40:00,27.39,27.45,27.33,27.33,35800.0,20.3911,20.4357,20.3464,20.3464,35800.0
2011-07-28 10:45:00,27.33,27.39,27.25,27.34,50800.0,20.3464,20.3911,20.2868,20.3538,50800.0
2011-07-28 10:50:00,27.34,27.36,27.3,27.34,40200.0,20.3538,20.3687,20.3241,20.3538,40200.0
2011-07-28 10:55:00,27.34,27.38,27.05,27.06,206300.0,20.3538,20.3836,20.1379,20.1454,206300.0
2011-07-28 11:00:00,27.05,27.09,26.89,26.98,189100.0,20.1379,20.1677,20.0188,20.0858,189100.0
2011-07-28 11:05:00,27.0,27.12,26.98,27.05,21000.0,20.1007,20.19,20.0858,20.1379,21000.0
2011-07-28 11:10:00,27.05,27.27,27.05,27.25,25600.0,20.1379,20.3017,20.1379,20.2868,25600.0
2011-07-28 11:15:00,27.25,27.27,27.18,27.24,15300.0,20.2868,20.3017,20.2347,20.2794,15300.0
2011-07-28 11:20:00,27.24,27.25,27.13,27.25,38600.0,20.2794,20.2868,20.1975,20.2868,38600.0
2011-07-28 11:25:00,27.25,27.27,27.19,27.2,35700.0,20.2868,20.3017,20.2422,20.2496,35700.0
2011-07-28 11:30:00,27.21,27.27,27.21,27.26,15200.0,20.257,20.3017,20.257,20.2943,15200.0
2011-07-28 11:35:00,27.26,27.27,27.23,27.25,8800.0,20.2943,20.3017,20.2719,20.2868,8800.0
2011-07-28 11:40:00,27.26,27.28,27.24,27.25,25400.0,20.2943,20.3092,20.2794,20.2868,25400.0
2011-07-28 11:45:00,27.26,27.3,27.21,27.22,37200.0,20.2943,20.3241,20.257,20.2645,37200.0
2011-07-28 11:50:00,27.24,27.28,27.22,27.27,10300.0,20.2794,20.3092,20.2645,20.3017,10300.0
2011-07-28 11:55:00,27.26,27.3,27.22,27.29,26000.0,20.2943,20.3241,20.2645,20.3166,26000.0
2011-07-28 12:00:00,27.3,27.44,27.3,27.44,50900.0,20.3241,20.4283,20.3241,20.4283,50900.0
2011-07-28 12:05:00,27.44,27.49,27.41,27.49,54700.0,20.4283,20.4655,20.4059,20.4655,54700.0
2011-07-28 12:10:00,27.49,27.49,27.44,27.49,66100.0,20.4655,20.4655,20.4283,20.4655,66100.0
2011-07-28 12:15:00,27.49,27.54,27.48,27.54,32000.0,20.4655,20.5027,20.4581,20.5027,32000.0
2011-07-28 12:20:00,27.54,27.55,27.47,27.54,50400.0,20.5027,20.5102,20.4506,20.5027,50400.0
2011-07-28 12:25:00,27.54,27.54,27.49,27.5,38400.0,20.5027,20.5027,20.4655,20.4729,38400.0
2011-07-28 12:30:00,27.5,27.55,27.48,27.5,63900.0,20.4729,20.5102,20.4581,20.4729,63900.0
2011-07-28 12:35:00,27.51,27.52,27.47,27.51,26000.0,20.4804,20.4878,20.4506,20.4804,26000.0
2011-07-28 12:40:00,27.5,27.51,27.47,27.47,35700.0,20.4729,20.4804,20.4506,20.4506,35700.0
2011-07-28 12:45:00,27.47,27.5,27.45,27.5,26600.0,20.4506,20.4729,20.4357,20.4729,26600.0
2011-07-28 12:50:00,27.5,27.5,27.46,27.5,15900.0,20.4729,20.4729,20.4432,20.4729,15900.0
2011-07-28 12:55:00,27.5,27.5,27.49,27.5,12800.0,20.4729,20.4729,20.4655,20.4729,12800.0
2011-07-28 13:00:00,27.49,27.5,27.49,27.5,8600.0,20.4655,20.4729,20.4655,20.4729,8600.0
2011-07-28 13:05:00,27.49,27.5,27.49,27.49,7700.0,20.4655,20.4729,20.4655,20.4655,7700.0
2011-07-28 13:10:00,27.5,27.5,27.49,27.5,11400.0,20.4729,20.4729,20.4655,20.4729,11400.0
2011-07-28 13:15:00,27.5,27.5,27.49,27.5,17200.0,20.4729,20.4729,20.4655,20.4729,17200.0
2011-07-28 13:20:00,27.48,27.49,27.42,27.43,29600.0,20.4581,20.4655,20.4134,20.4208,29600.0
2011-07-28 13:25:00,27.42,27.43,27.42,27.43,109200.0,20.4134,20.4208,20.4134,20.4208,109200.0
2011-07-28 13:30:00,27.42,27.43,27.34,27.34,23300.0,20.4134,20.4208,20.3538,20.3538,23300.0
2011-07-28 13:35:00,27.33,27.4,27.3,27.34,24300.0,20.3464,20.3985,20.3241,20.3538,24300.0
2011-07-28 13:40:00,27.34,27.34,27.3,27.3,17100.0,20.3538,20.3538,20.3241,20.3241,17100.0
2011-07-28 13:45:00,27.3,27.3,27.22,27.25,47300.0,20.3241,20.3241,20.2645,20.2868,47300.0
2011-07-28 13:50:00,27.25,27.27,27.24,27.27,18700.0,20.2868,20.3017,20.2794,20.3017,18700.0
2011-07-28 13:55:00,27.26,27.26,27.25,27.25,11200.0,20.2943,20.2943,20.2868,20.2868,11200.0
2011-07-28 14:00:00,27.26,27.26,27.25,27.26,17200.0,20.2943,20.2943,20.2868,20.2943,17200.0
2011-07-28 14:05:00,27.25,27.28,27.25,27.28,57300.0,20.2868,20.3092,20.2868,20.3092,57300.0
2011-07-28 14:10:00,27.28,27.28,27.24,27.26,41000.0,20.3092,20.3092,20.2794,20.2943,41000.0
2011-07-28 14:15:00,27.24,27.26,27.23,27.23,20400.0,20.2794,20.2943,20.2719,20.2719,20400.0
2011-07-28 14:20:00,27.23,27.28,27.2,27.28,20000.0,20.2719,20.3092,20.2496,20.3092,20000.0
2011-07-28 14:25:00,27.29,27.29,27.21,27.24,14100.0,20.3166,20.3166,20.257,20.2794,14100.0
2011-07-28 14:30:00,27.24,27.27,27.21,27.24,12900.0,20.2794,20.3017,20.257,20.2794,12900.0
2011-07-28 14:35:00,27.24,27.25,27.2,27.24,26300.0,20.2794,20.2868,20.2496,20.2794,26300.0
2011-07-28 14:40:00,27.23,27.25,27.22,27.24,115900.0,20.2719,20.2868,20.2645,20.2794,115900.0
2011-07-28 14:45:00,27.24,27.25,27.2,27.2,29300.0,20.2794,20.2868,20.2496,20.2496,29300.0
2011-07-28 14:50:00,27.2,27.23,27.2,27.23,19900.0,20.2496,20.2719,20.2496,20.2719,19900.0
2011-07-28 14:55:00,27.23,27.24,27.22,27.23,18100.0,20.2719,20.2794,20.2645,20.2719,18100.0
2011-07-28 15:00:00,27.23,27.26,27.22,27.25,70700.0,20.2719,20.2943,20.2645,20.2868,70700.0
2011-07-28 15:05:00,27.25,27.3,27.24,27.3,35100.0,20.2868,20.3241,20.2794,20.3241,35100.0
2011-07-28 15:10:00,27.3,27.3,27.21,27.22,46600.0,20.3241,20.3241,20.257,20.2645,46600.0
2011-07-28 15:15:00,27.23,27.23,27.21,27.22,37800.0,20.2719,20.2719,20.257,20.2645,37800.0
2011-07-28 15:20:00,27.22,27.24,27.21,27.22,66200.0,20.2645,20.2794,20.257,20.2645,66200.0
2011-07-28 15:25:00,27.22,27.26,27.2,27.25,108500.0,20.2645,20.2943,20.2496,20.2868,108500.0
2011-07-28 15:30:00,27.25,27.26,27.21,27.23,38500.0,20.2868,20.2943,20.257,20.2719,38500.0
2011-07-28 15:35:00,27.23,27.26,27.23,27.24,54900.0,20.2719,20.2943,20.2719,20.2794,54900.0
2011-07-28 15:40:00,27.26,27.26,27.24,27.25,79700.0,20.2943,20.2943,20.2794,20.2868,79700.0
2011-07-28 15:45:00,27.25,27.25,27.24,27.25,75000.0,20.2868,20.2868,20.2794,20.2868,75000.0
2011-07-28 15:50:00,27.24,27.25,27.16,27.23,134800.0,20.2794,20.2868,20.2198,20.2719,134800.0
2011-07-28 15:55:00,27.22,27.23,27.19,27.21,198200.0,20.2645,20.2719,20.2422,20.257,198200.0
2011-07-29 09:30:00,27.03,27.15,26.99,26.99,29100.0,20.123,20.2124,20.0933,20.0933,29100.0
2011-07-29 09:35:00,27.03,27.07,26.81,26.88,37400.0,20.123,20.1528,19.9593,20.0114,37400.0
2011-07-29 09:40:00,26.87,27.07,26.84,26.99,20000.0,20.0039,20.1528,19.9816,20.0933,20000.0
2011-07-29 09:45:00,26.98,26.98,26.8,26.85,17900.0,20.0858,20.0858,19.9518,19.989,17900.0
2011-07-29 09:50:00,26.86,26.96,26.85,26.94,15000.0,19.9965,20.0709,19.989,20.056,15000.0
2011-07-29 09:55:00,26.95,26.96,26.8,26.85,92200.0,20.0635,20.0709,19.9518,19.989,92200.0
2011-07-29 10:00:00,26.85,26.9,26.85,26.87,45200.0,19.989,20.0263,19.989,20.0039,45200.0
2011-07-29 10:05:00,26.87,26.88,26.85,26.85,20900.0,20.0039,20.0114,19.989,19.989,20900.0
2011-07-29 10:10:00,26.85,26.85,26.75,26.75,43200.0,19.989,19.989,19.9146,19.9146,43200.0
2011-07-29 10:15:00,26.76,26.76,26.66,26.66,42300.0,19.922,19.922,19.8476,19.8476,42300.0
2011-07-29 10:20:00,26.68,26.84,26.66,26.78,41700.0,19.8625,19.9816,19.8476,19.9369,41700.0
2011-07-29 10:25:00,26.77,26.77,26.67,26.72,11700.0,19.9295,19.9295,19.855,19.8923,11700.0
2011-07-29 10:30:00,26.73,26.75,26.67,26.7,48900.0,19.8997,19.9146,19.855,19.8774,48900.0
2011-07-29 10:35:00,26.71,26.72,26.7,26.7,8000.0,19.8848,19.8923,19.8774,19.8774,8000.0
2011-07-29 10:40:00,26.69,26.74,26.68,26.74,17200.0,19.8699,19.9071,19.8625,19.9071,17200.0
2011-07-29 10:45:00,26.72,26.85,26.72,26.85,9900.0,19.8923,19.989,19.8923,19.989,9900.0
2011-07-29 10:50:00,26.89,26.92,26.78,26.79,40300.0,20.0188,20.0412,19.9369,19.9444,40300.0
2011-07-29 10:55:00,26.78,26.79,26.7,26.71,33700.0,19.9369,19.9444,19.8774,19.8848,33700.0
2011-07-29 11:00:00,26.73,26.82,26.71,26.73,56900.0,19.8997,19.9667,19.8848,19.8997,56900.0
2011-07-29 11:05:00,26.74,26.92,26.72,26.76,49200.0,19.9071,20.0412,19.8923,19.922,49200.0
2011-07-29 11:10:00,26.77,26.78,26.73,26.77,53700.0,19.9295,19.9369,19.8997,19.9295,53700.0
2011-07-29 11:15:00,26.76,26.87,26.76,26.8,47600.0,19.922,20.0039,19.922,19.9518,47600.0
2011-07-29 11:20:00,26.8,26.95,26.8,26.93,104600.0,19.9518,20.0635,19.9518,20.0486,104600.0
2011-07-29 11:25:00,26.93,26.98,26.88,26.96,155200.0,20.0486,20.0858,20.0114,20.0709,155200.0
2011-07-29 11:30:00,26.96,27.05,26.95,26.98,126400.0,20.0709,20.1379,20.0635,20.0858,126400.0
2011-07-29 11:35:00,26.98,27.01,26.89,26.89,67700.0,20.0858,20.1082,20.0188,20.0188,67700.0
2011-07-29 11:40:00,26.89,27.02,26.89,26.93,69800.0,20.0188,20.1156,20.0188,20.0486,69800.0
2011-07-29 11:45:00,26.92,26.92,26.81,26.83,29700.0,20.0412,20.0412,19.9593,19.9742,29700.0
2011-07-29 11:50:00,26.82,26.97,26.8,26.96,26100.0,19.9667,20.0784,19.9518,20.0709,26100.0
2011-07-29 11:55:00,26.96,27.0,26.94,27.0,68100.0,20.0709,20.1007,20.056,20.1007,68100.0
2011-07-29 12:00:00,27.0,27.0,26.95,26.99,54500.0,20.1007,20.1007,20.0635,20.0933,54500.0
2011-07-29 12:05:00,27.0,27.0,26.98,26.98,41600.0,20.1007,20.1007,20.0858,20.0858,41600.0
2011-07-29 12:10:00,26.98,27.02,26.88,26.89,74000.0,20.0858,20.1156,20.0114,20.0188,74000.0
2011-07-29 12:15:00,26.89,26.91,26.8,26.8,27600.0,20.0188,20.0337,19.9518,19.9518,27600.0
2011-07-29 12:20:00,26.8,26.86,26.77,26.85,29700.0,19.9518,19.9965,19.9295,19.989,29700.0
2011-07-29 12:25:00,26.85,26.85,26.77,26.77,17800.0,19.989,19.989,19.9295,19.9295,17800.0
2011-07-29 12:30:00,26.77,26.85,26.77,26.78,42300.0,19.9295,19.989,19.9295,19.9369,42300.0
2011-07-29 12:35:00,26.77,26.81,26.77,26.8,12800.0,19.9295,19.9593,19.9295,19.9518,12800.0
2011-07-29 12:40:00,26.79,26.86,26.79,26.84,9500.0,19.9444,19.9965,19.9444,19.9816,9500.0
2011-07-29 12:45:00,26.84,26.84,26.73,26.73,346200.0,19.9816,19.9816,19.8997,19.8997,346200.0
2011-07-29 12:50:00,26.73,26.76,26.73,26.75,16300.0,19.8997,19.922,19.8997,19.9146,16300.0
2011-07-29 12:55:00,26.75,26.76,26.73,26.74,15900.0,19.9146,19.922,19.8997,19.9071,15900.0
2011-07-29 13:00:00,26.74,26.74,26.73,26.73,12400.0,19.9071,19.9071,19.8997,19.8997,12400.0
2011-07-29 13:05:00,26.74,26.79,26.65,26.73,76800.0,19.9071,19.9444,19.8401,19.8997,76800.0
2011-07-29 13:10:00,26.73,26.76,26.63,26.63,35200.0,19.8997,19.922,19.8253,19.8253,35200.0
2011-07-29 13:15:00,26.62,26.68,26.62,26.64,33500.0,19.8178,19.8625,19.8178,19.8327,33500.0
2011-07-29 13:20:00,26.64,26.64,26.6,26.6,32600.0,19.8327,19.8327,19.8029,19.8029,32600.0
2011-07-29 13:25:00,26.6,26.6,26.56,26.59,19800.0,19.8029,19.8029,19.7731,19.7955,19800.0
2011-07-29 13:30:00,26.59,26.6,26.56,26.56,12000.0,19.7955,19.8029,19.7731,19.7731,12000.0
2011-07-29 13:35:00,26.57,26.57,26.5,26.51,36400.0,19.7806,19.7806,19.7285,19.7359,36400.0
2011-07-29 13:40:00,26.52,26.62,26.52,26.6,55000.0,19.7434,19.8178,19.7434,19.8029,55000.0
2011-07-29 13:45:00,26.61,26.67,26.6,26.62,51900.0,19.8104,19.855,19.8029,19.8178,51900.0
2011-07-29 13:50:00,26.62,26.63,26.6,26.6,20600.0,19.8178,19.8253,19.8029,19.8029,20600.0
2011-07-29 13:55:00,26.6,26.63,26.6,26.62,18900.0,19.8029,19.8253,19.8029,19.8178,18900.0
2011-07-29 14:00:00,26.61,26.63,26.6,26.63,18200.0,19.8104,19.8253,19.8029,19.8253,18200.0
2011-07-29 14:05:00,26.63,26.67,26.62,26.62,27600.0,19.8253,19.855,19.8178,19.8178,27600.0
2011-07-29 14:10:00,26.62,26.65,26.62,26.64,33200.0,19.8178,19.8401,19.8178,19.8327,33200.0
2011-07-29 14:15:00,26.64,26.69,26.64,26.68,17600.0,19.8327,19.8699,19.8327,19.8625,17600.0
2011-07-29 14:20:00,26.68,26.69,26.65,26.66,24200.0,19.8625,19.8699,19.8401,19.8476,24200.0
2011-07-29 14:25:00,26.66,26.68,26.62,26.62,28200.0,19.8476,19.8625,19.8178,19.8178,28200.0
2011-07-29 14:30:00,26.61,26.63,26.6,26.62,29700.0,19.8104,19.8253,19.8029,19.8178,29700.0
2011-07-29 14:35:00,26.62,26.68,26.62,26.67,36100.0,19.8178,19.8625,19.8178,19.855,36100.0
2011-07-29 14:40:00,26.67,26.69,26.65,26.65,38100.0,19.855,19.8699,19.8401,19.8401,38100.0
2011-07-29 14:45:00,26.66,26.66,26.51,26.55,103200.0,19.8476,19.8476,19.7359,19.7657,103200.0
2011-07-29 14:50:00,26.55,26.56,26.52,26.52,49700.0,19.7657,19.7731,19.7434,19.7434,49700.0
2011-07-29 14:55:00,26.52,26.55,26.52,26.54,45700.0,19.7434,19.7657,19.7434,19.7583,45700.0
2011-07-29 15:00:00,26.54,26.55,26.5,26.5,61900.0,19.7583,19.7657,19.7285,19.7285,61900.0
2011-07-29 15:05:00,26.51,26.59,26.5,26.59,58200.0,19.7359,19.7955,19.7285,19.7955,58200.0
2011-07-29 15:10:00,26.59,26.6,26.54,26.54,39600.0,19.7955,19.8029,19.7583,19.7583,39600.0
2011-07-29 15:15:00,26.54,26.56,26.51,26.55,33500.0,19.7583,19.7731,19.7359,19.7657,33500.0
2011-07-29 15:20:00,26.55,26.63,26.55,26.63,88800.0,19.7657,19.8253,19.7657,19.8253,88800.0
2011-07-29 15:25:00,26.63,26.65,26.58,26.59,88700.0,19.8253,19.8401,19.788,19.7955,88700.0
2011-07-29 15:30:00,26.58,26.66,26.57,26.65,77400.0,19.788,19.8476,19.7806,19.8401,77400.0
2011-07-29 15:35:00,26.65,26.7,26.64,26.69,69900.0,19.8401,19.8774,19.8327,19.8699,69900.0
2011-07-29 15:40:00,26.68,26.77,26.68,26.74,92200.0,19.8625,19.9295,19.8625,19.9071,92200.0
2011-07-29 15:45:00,26.75,26.78,26.67,26.7,133200.0,19.9146,19.9369,19.855,19.8774,133200.0
2011-07-29 15:50:00,26.7,26.71,26.67,26.68,78100.0,19.8774,19.8848,19.855,19.8625,78100.0
2011-07-29 15:55:00,26.69,26.72,26.64,26.67,120600.0,19.8699,19.8923,19.8327,19.855,120600.0
2011-08-01 09:30:00,26.96,27.19,26.93,26.93,72600.0,20.0709,20.2422,20.0486,20.0486,72600.0
2011-08-01 09:35:00,26.92,26.92,26.74,26.74,55400.0,20.0412,20.0412,19.9071,19.9071,55400.0
2011-08-01 09:40:00,26.75,26.75,26.45,26.46,53500.0,19.9146,19.9146,19.6913,19.6987,53500.0
2011-08-01 09:45:00,26.47,26.5,26.0,26.0,106200.0,19.7061,19.7285,19.3562,19.3562,106200.0
2011-08-01 09:50:00,26.0,26.29,25.82,25.82,183300.0,19.3562,19.5721,19.2222,19.2222,183300.0
2011-08-01 09:55:00,25.82,25.95,25.3,25.47,319000.0,19.2222,19.319,18.8351,18.9617,319000.0
2011-08-01 10:00:00,25.5,25.58,25.36,25.46,190700.0,18.984,19.0436,18.8798,18.9542,190700.0
2011-08-01 10:05:00,25.49,25.55,25.35,25.44,78400.0,18.9766,19.0212,18.8723,18.9393,78400.0
2011-08-01 10:10:00,25.42,25.44,25.2,25.34,173500.0,18.9244,18.9393,18.7607,18.8649,173500.0
2011-08-01 10:15:00,25.34,25.68,25.3,25.55,140600.0,18.8649,19.118,18.8351,19.0212,140600.0
2011-08-01 10:20:00,25.55,25.8,25.55,25.72,82400.0,19.0212,19.2073,19.0212,19.1478,82400.0
2011-08-01 10:25:00,25.72,25.74,25.59,25.59,58000.0,19.1478,19.1627,19.051,19.051,58000.0
2011-08-01 10:30:00,25.59,25.63,25.51,25.61,61100.0,19.051,19.0808,18.9914,19.0659,61100.0
2011-08-01 10:35:00,25.63,25.67,25.37,25.5,64200.0,19.0808,19.1106,18.8872,18.984,64200.0
2011-08-01 10:40:00,25.5,25.52,25.33,25.52,48300.0,18.984,18.9989,18.8574,18.9989,48300.0
2011-08-01 10:45:00,25.53,25.56,25.32,25.33,58300.0,19.0063,19.0287,18.85,18.8574,58300.0
2011-08-01 10:50:00,25.32,25.59,25.27,25.28,160700.0,18.85,19.051,18.8128,18.8202,160700.0
2011-08-01 10:55:00,25.29,25.42,25.26,25.27,46700.0,18.8277,18.9244,18.8053,18.8128,46700.0
2011-08-01 11:00:00,25.27,25.35,25.1,25.12,117700.0,18.8128,18.8723,18.6862,18.7011,117700.0
2011-08-01 11:05:00,25.11,25.14,24.96,24.97,103700.0,18.6937,18.716,18.582,18.5894,103700.0
2011-08-01 11:10:00,24.97,25.2,24.96,25.15,114500.0,18.5894,18.7607,18.582,18.7234,114500.0
2011-08-01 11:15:00,25.14,25.14,24.92,24.95,79600.0,18.716,18.716,18.5522,18.5745,79600.0
2011-08-01 11:20:00,24.96,25.09,24.72,24.97,340500.0,18.582,18.6788,18.4033,18.5894,340500.0
2011-08-01 11:25:00,24.98,25.01,24.94,24.99,85500.0,18.5969,18.6192,18.5671,18.6043,85500.0
2011-08-01 11:30:00,24.98,24.98,24.64,24.65,229400.0,18.5969,18.5969,18.3438,18.3512,229400.0
2011-08-01 11:35:00,24.65,24.65,24.41,24.48,124000.0,18.3512,18.3512,18.1725,18.2246,124000.0
2011-08-01 11:40:00,24.47,24.49,24.1,24.18,424600.0,18.2172,18.2321,17.9417,18.0013,424600.0
2011-08-01 11:45:00,24.16,24.31,24.06,24.14,109400.0,17.9864,18.0981,17.912,17.9715,109400.0
2011-08-01 11:50:00,24.13,24.18,23.94,24.03,360100.0,17.9641,18.0013,17.8226,17.8896,360100.0
2011-08-01 11:55:00,24.03,24.04,23.9,23.96,129700.0,17.8896,17.8971,17.7929,17.8375,129700.0
2011-08-01 12:00:00,23.95,23.96,23.53,23.78,176200.0,17.8301,17.8375,17.5174,17.7035,176200.0
2011-08-01 12:05:00,23.79,23.91,23.77,23.87,42500.0,17.711,17.8003,17.6961,17.7705,42500.0
2011-08-01 12:10:00,23.86,24.0,23.85,23.94,79000.0,17.7631,17.8673,17.7556,17.8226,79000.0
2011-08-01 12:15:00,23.94,24.13,23.82,24.11,109200.0,17.8226,17.9641,17.7333,17.9492,109200.0
2011-08-01 12:20:00,24.1,24.45,24.1,24.42,122600.0,17.9417,18.2023,17.9417,18.18,122600.0
2011-08-01 12:25:00,24.44,24.7,24.44,24.5,188900.0,18.1949,18.3884,18.1949,18.2395,188900.0
2011-08-01 12:30:00,24.51,24.62,24.36,24.42,52100.0,18.247,18.3289,18.1353,18.18,52100.0
2011-08-01 12:35:00,24.4,24.46,24.27,24.42,301600.0,18.1651,18.2098,18.0683,18.18,301600.0
2011-08-01 12:40:00,24.42,24.63,24.41,24.6,56000.0,18.18,18.3363,18.1725,18.314,56000.0
2011-08-01 12:45:00,24.58,24.65,24.51,24.58,43700.0,18.2991,18.3512,18.247,18.2991,43700.0
2011-08-01 12:50:00,24.59,24.59,24.45,24.5,27900.0,18.3065,18.3065,18.2023,18.2395,27900.0
2011-08-01 12:55:00,24.5,24.56,24.28,24.31,74300.0,18.2395,18.2842,18.0758,18.0981,74300.0
2011-08-01 13:00:00,24.31,24.32,24.15,24.2,146900.0,18.0981,18.1055,17.979,18.0162,146900.0
2011-08-01 13:05:00,24.21,24.33,24.19,24.29,112600.0,18.0236,18.113,18.0087,18.0832,112600.0
2011-08-01 13:10:00,24.28,24.36,24.24,24.36,42200.0,18.0758,18.1353,18.046,18.1353,42200.0
2011-08-01 13:15:00,24.35,24.4,24.27,24.32,45400.0,18.1279,18.1651,18.0683,18.1055,45400.0
2011-08-01 13:20:00,24.32,24.33,24.29,24.3,94400.0,18.1055,18.113,18.0832,18.0906,94400.0
2011-08-01 13:25:00,24.31,24.34,24.29,24.33,128800.0,18.0981,18.1204,18.0832,18.113,128800.0
2011-08-01 13:30:00,24.33,24.33,24.28,24.3,51000.0,18.113,18.113,18.0758,18.0906,51000.0
2011-08-01 13:35:00,24.31,24.31,24.24,24.27,77300.0,18.0981,18.0981,18.046,18.0683,77300.0
2011-08-01 13:40:00,24.26,24.3,24.05,24.08,146600.0,18.0609,18.0906,17.9045,17.9269,146600.0
2011-08-01 13:45:00,24.07,24.09,23.9,23.93,83200.0,17.9194,17.9343,17.7929,17.8152,83200.0
2011-08-01 13:50:00,23.93,24.06,23.93,24.02,70000.0,17.8152,17.912,17.8152,17.8822,70000.0
2011-08-01 13:55:00,24.02,24.02,23.85,23.86,344600.0,17.8822,17.8822,17.7556,17.7631,344600.0
2011-08-01 14:00:00,23.85,23.86,23.71,23.8,62500.0,17.7556,17.7631,17.6514,17.7184,62500.0
2011-08-01 14:05:00,23.79,23.8,23.69,23.71,45600.0,17.711,17.7184,17.6365,17.6514,45600.0
2011-08-01 14:10:00,23.71,23.78,23.69,23.78,82200.0,17.6514,17.7035,17.6365,17.7035,82200.0
2011-08-01 14:15:00,23.77,23.85,23.75,23.83,140800.0,17.6961,17.7556,17.6812,17.7407,140800.0
2011-08-01 14:20:00,23.83,23.94,23.8,23.83,68800.0,17.7407,17.8226,17.7184,17.7407,68800.0
2011-08-01 14:25:00,23.83,23.88,23.75,23.76,33100.0,17.7407,17.778,17.6812,17.6886,33100.0
2011-08-01 14:30:00,23.75,23.9,23.73,23.83,51300.0,17.6812,17.7929,17.6663,17.7407,51300.0
2011-08-01 14:35:00,23.83,23.95,23.83,23.93,57000.0,17.7407,17.8301,17.7407,17.8152,57000.0
2011-08-01 14:40:00,23.94,23.94,23.83,23.91,415300.0,17.8226,17.8226,17.7407,17.8003,415300.0
2011-08-01 14:45:00,23.91,24.17,23.9,24.17,478200.0,17.8003,17.9939,17.7929,17.9939,478200.0
2011-08-01 14:50:00,24.17,24.62,24.17,24.58,424100.0,17.9939,18.3289,17.9939,18.2991,424100.0
2011-08-01 14:55:00,24.62,24.77,24.5,24.67,341900.0,18.3289,18.4405,18.2395,18.3661,341900.0
2011-08-01 15:00:00,24.63,24.68,24.44,24.51,101200.0,18.3363,18.3735,18.1949,18.247,101200.0
2011-08-01 15:05:00,24.5,24.66,24.5,24.66,297400.0,18.2395,18.3586,18.2395,18.3586,297400.0
2011-08-01 15:10:00,24.66,24.81,24.63,24.71,244500.0,18.3586,18.4703,18.3363,18.3959,244500.0
2011-08-01 15:15:00,24.7,24.75,24.64,24.64,229400.0,18.3884,18.4257,18.3438,18.3438,229400.0
2011-08-01 15:20:00,24.64,24.8,24.57,24.8,115100.0,18.3438,18.4629,18.2916,18.4629,115100.0
2011-08-01 15:25:00,24.8,24.87,24.74,24.8,155900.0,18.4629,18.515,18.4182,18.4629,155900.0
2011-08-01 15:30:00,24.81,24.83,24.73,24.8,273400.0,18.4703,18.4852,18.4108,18.4629,273400.0
2011-08-01 15:35:00,24.8,24.88,24.66,24.86,244600.0,18.4629,18.5224,18.3586,18.5075,244600.0
2011-08-01 15:40:00,24.86,25.19,24.85,24.95,288000.0,18.5075,18.7532,18.5001,18.5745,288000.0
2011-08-01 15:45:00,24.95,25.04,24.89,24.91,240700.0,18.5745,18.6415,18.5299,18.5448,240700.0
2011-08-01 15:50:00,24.91,24.99,24.9,24.92,309700.0,18.5448,18.6043,18.5373,18.5522,309700.0
2011-08-01 15:55:00,24.92,25.0,24.88,24.92,313800.0,18.5522,18.6118,18.5224,18.5522,313800.0
2011-08-02 09:30:00,25.95,26.09,25.24,25.45,318800.0,19.319,19.4232,18.7904,18.9468,318800.0
2011-08-02 09:35:00,25.44,25.78,25.4,25.76,147500.0,18.9393,19.1925,18.9096,19.1776,147500.0
2011-08-02 09:40:00,25.76,25.76,25.6,25.61,79400.0,19.1776,19.1776,19.0585,19.0659,79400.0
2011-08-02 09:45:00,25.61,25.65,25.5,25.65,123400.0,19.0659,19.0957,18.984,19.0957,123400.0
2011-08-02 09:50:00,25.65,25.65,25.43,25.5,50700.0,19.0957,19.0957,18.9319,18.984,50700.0
2011-08-02 09:55:00,25.5,25.51,25.41,25.44,35400.0,18.984,18.9914,18.917,18.9393,35400.0
2011-08-02 10:00:00,25.43,25.44,25.25,25.25,60700.0,18.9319,18.9393,18.7979,18.7979,60700.0
2011-08-02 10:05:00,25.26,25.29,25.1,25.12,97600.0,18.8053,18.8277,18.6862,18.7011,97600.0
2011-08-02 10:10:00,25.13,25.25,25.1,25.12,65100.0,18.7086,18.7979,18.6862,18.7011,65100.0
2011-08-02 10:15:00,25.12,25.25,25.1,25.18,33900.0,18.7011,18.7979,18.6862,18.7458,33900.0
2011-08-02 10:20:00,25.19,25.3,25.13,25.13,59800.0,18.7532,18.8351,18.7086,18.7086,59800.0
2011-08-02 10:25:00,25.12,25.14,24.95,24.96,94700.0,18.7011,18.716,18.5745,18.582,94700.0
2011-08-02 10:30:00,24.96,24.99,24.85,24.89,80600.0,18.582,18.6043,18.5001,18.5299,80600.0
2011-08-02 10:35:00,24.89,24.9,24.85,24.85,33600.0,18.5299,18.5373,18.5001,18.5001,33600.0
2011-08-02 10:40:00,24.84,24.84,24.74,24.76,63700.0,18.4927,18.4927,18.4182,18.4331,63700.0
2011-08-02 10:45:00,24.76,24.77,24.65,24.76,85600.0,18.4331,18.4405,18.3512,18.4331,85600.0
2011-08-02 10:50:00,24.76,24.87,24.69,24.72,83600.0,18.4331,18.515,18.381,18.4033,83600.0
2011-08-02 10:55:00,24.71,24.71,24.46,24.54,56900.0,18.3959,18.3959,18.2098,18.2693,56900.0
2011-08-02 11:00:00,24.52,24.58,24.51,24.51,49500.0,18.2544,18.2991,18.247,18.247,49500.0
2011-08-02 11:05:00,24.5,24.51,24.43,24.44,94700.0,18.2395,18.247,18.1874,18.1949,94700.0
2011-08-02 11:10:00,24.45,24.47,24.34,24.4,61000.0,18.2023,18.2172,18.1204,18.1651,61000.0
2011-08-02 11:15:00,24.4,24.55,24.4,24.55,84300.0,18.1651,18.2768,18.1651,18.2768,84300.0
2011-08-02 11:20:00,24.55,24.58,24.43,24.51,36700.0,18.2768,18.2991,18.1874,18.247,36700.0
2011-08-02 11:25:00,24.52,24.71,24.49,24.68,39900.0,18.2544,18.3959,18.2321,18.3735,39900.0
2011-08-02 11:30:00,24.67,24.74,24.65,24.7,60300.0,18.3661,18.4182,18.3512,18.3884,60300.0
2011-08-02 11:35:00,24.7,24.86,24.7,24.86,33200.0,18.3884,18.5075,18.3884,18.5075,33200.0
2011-08-02 11:40:00,24.86,24.87,24.82,24.83,50900.0,18.5075,18.515,18.4778,18.4852,50900.0
2011-08-02 11:45:00,24.83,24.83,24.73,24.74,33000.0,18.4852,18.4852,18.4108,18.4182,33000.0
2011-08-02 11:50:00,24.74,24.75,24.69,24.72,51200.0,18.4182,18.4257,18.381,18.4033,51200.0
2011-08-02 11:55:00,24.71,24.76,24.71,24.76,22600.0,18.3959,18.4331,18.3959,18.4331,22600.0
2011-08-02 12:00:00,24.76,24.76,24.63,24.64,42100.0,18.4331,18.4331,18.3363,18.3438,42100.0
2011-08-02 12:05:00,24.64,24.7,24.63,24.65,52200.0,18.3438,18.3884,18.3363,18.3512,52200.0
2011-08-02 12:10:00,24.64,24.65,24.63,24.64,22400.0,18.3438,18.3512,18.3363,18.3438,22400.0
2011-08-02 12:15:00,24.64,24.69,24.64,24.65,28600.0,18.3438,18.381,18.3438,18.3512,28600.0
2011-08-02 12:20:00,24.66,24.69,24.58,24.69,58800.0,18.3586,18.381,18.2991,18.381,58800.0
2011-08-02 12:25:00,24.69,24.69,24.6,24.68,22200.0,18.381,18.381,18.314,18.3735,22200.0
2011-08-02 12:30:00,24.66,24.7,24.66,24.69,15900.0,18.3586,18.3884,18.3586,18.381,15900.0
2011-08-02 12:35:00,24.7,24.7,24.65,24.66,14800.0,18.3884,18.3884,18.3512,18.3586,14800.0
2011-08-02 12:40:00,24.66,24.69,24.66,24.68,16500.0,18.3586,18.381,18.3586,18.3735,16500.0
2011-08-02 12:45:00,24.67,24.67,24.47,24.51,31400.0,18.3661,18.3661,18.2172,18.247,31400.0
2011-08-02 12:50:00,24.5,24.57,24.5,24.5,28900.0,18.2395,18.2916,18.2395,18.2395,28900.0
2011-08-02 12:55:00,24.5,24.56,24.5,24.51,32700.0,18.2395,18.2842,18.2395,18.247,32700.0
2011-08-02 13:00:00,24.53,24.66,24.52,24.63,17200.0,18.2619,18.3586,18.2544,18.3363,17200.0
2011-08-02 13:05:00,24.64,24.67,24.64,24.67,23600.0,18.3438,18.3661,18.3438,18.3661,23600.0
2011-08-02 13:10:00,24.67,24.74,24.64,24.65,39100.0,18.3661,18.4182,18.3438,18.3512,39100.0
2011-08-02 13:15:00,24.64,24.79,24.63,24.79,23200.0,18.3438,18.4554,18.3363,18.4554,23200.0
2011-08-02 13:20:00,24.8,24.8,24.71,24.74,16400.0,18.4629,18.4629,18.3959,18.4182,16400.0
2011-08-02 13:25:00,24.74,24.8,24.74,24.8,32200.0,18.4182,18.4629,18.4182,18.4629,32200.0
2011-08-02 13:30:00,24.8,24.85,24.77,24.79,41700.0,18.4629,18.5001,18.4405,18.4554,41700.0
2011-08-02 13:35:00,24.8,24.8,24.7,24.79,31300.0,18.4629,18.4629,18.3884,18.4554,31300.0
2011-08-02 13:40:00,24.8,24.84,24.7,24.73,45300.0,18.4629,18.4927,18.3884,18.4108,45300.0
2011-08-02 13:45:00,24.73,24.82,24.72,24.72,42000.0,18.4108,18.4778,18.4033,18.4033,42000.0
2011-08-02 13:50:00,24.72,24.75,24.69,24.73,39900.0,18.4033,18.4257,18.381,18.4108,39900.0
2011-08-02 13:55:00,24.72,24.77,24.71,24.77,52700.0,18.4033,18.4405,18.3959,18.4405,52700.0
2011-08-02 14:00:00,24.76,24.83,24.74,24.83,32200.0,18.4331,18.4852,18.4182,18.4852,32200.0
2011-08-02 14:05:00,24.84,24.87,24.8,24.86,42100.0,18.4927,18.515,18.4629,18.5075,42100.0
2011-08-02 14:10:00,24.86,24.89,24.83,24.83,23500.0,18.5075,18.5299,18.4852,18.4852,23500.0
2011-08-02 14:15:00,24.84,24.88,24.82,24.87,41500.0,18.4927,18.5224,18.4778,18.515,41500.0
2011-08-02 14:20:00,24.87,24.93,24.85,24.89,41600.0,18.515,18.5597,18.5001,18.5299,41600.0
2011-08-02 14:25:00,24.92,24.92,24.82,24.86,99000.0,18.5522,18.5522,18.4778,18.5075,99000.0
2011-08-02 14:30:00,24.86,24.92,24.85,24.92,28500.0,18.5075,18.5522,18.5001,18.5522,28500.0
2011-08-02 14:35:00,24.92,25.0,24.84,24.85,56300.0,18.5522,18.6118,18.4927,18.5001,56300.0
2011-08-02 14:40:00,24.84,24.85,24.7,24.71,36000.0,18.4927,18.5001,18.3884,18.3959,36000.0
2011-08-02 14:45:00,24.71,24.76,24.58,24.66,47700.0,18.3959,18.4331,18.2991,18.3586,47700.0
2011-08-02 14:50:00,24.65,24.79,24.65,24.75,34500.0,18.3512,18.4554,18.3512,18.4257,34500.0
2011-08-02 14:55:00,24.75,24.78,24.68,24.69,23900.0,18.4257,18.448,18.3735,18.381,23900.0
2011-08-02 15:00:00,24.68,24.69,24.63,24.64,40900.0,18.3735,18.381,18.3363,18.3438,40900.0
2011-08-02 15:05:00,24.63,24.69,24.55,24.58,81600.0,18.3363,18.381,18.2768,18.2991,81600.0
2011-08-02 15:10:00,24.61,24.61,24.55,24.55,40400.0,18.3214,18.3214,18.2768,18.2768,40400.0
2011-08-02 15:15:00,24.56,24.56,24.5,24.51,51200.0,18.2842,18.2842,18.2395,18.247,51200.0
2011-08-02 15:20:00,24.51,24.55,24.5,24.55,34800.0,18.247,18.2768,18.2395,18.2768,34800.0
2011-08-02 15:25:00,24.56,24.56,24.47,24.5,41000.0,18.2842,18.2842,18.2172,18.2395,41000.0
2011-08-02 15:30:00,24.5,24.53,24.45,24.53,31200.0,18.2395,18.2619,18.2023,18.2619,31200.0
2011-08-02 15:35:00,24.52,24.6,24.52,24.6,32500.0,18.2544,18.314,18.2544,18.314,32500.0
2011-08-02 15:40:00,24.6,24.7,24.6,24.7,94800.0,18.314,18.3884,18.314,18.3884,94800.0
2011-08-02 15:45:00,24.7,24.76,24.66,24.71,90500.0,18.3884,18.4331,18.3586,18.3959,90500.0
2011-08-02 15:50:00,24.71,24.71,24.67,24.69,93800.0,18.3959,18.3959,18.3661,18.381,93800.0
2011-08-02 15:55:00,24.69,24.7,24.63,24.63,112300.0,18.381,18.3884,18.3363,18.3363,112300.0
2011-08-03 09:30:00,24.57,24.9,24.57,24.77,31300.0,18.2916,18.5373,18.2916,18.4405,31300.0
2011-08-03 09:35:00,24.79,24.79,24.52,24.57,18100.0,18.4554,18.4554,18.2544,18.2916,18100.0
2011-08-03 09:40:00,24.55,24.57,24.43,24.46,14700.0,18.2768,18.2916,18.1874,18.2098,14700.0
2011-08-03 09:45:00,24.46,24.47,24.21,24.35,45300.0,18.2098,18.2172,18.0236,18.1279,45300.0
2011-08-03 09:50:00,24.35,24.35,24.2,24.29,39900.0,18.1279,18.1279,18.0162,18.0832,39900.0
2011-08-03 09:55:00,24.27,24.31,24.16,24.22,39500.0,18.0683,18.0981,17.9864,18.0311,39500.0
2011-08-03 10:00:00,24.23,24.24,24.11,24.19,28900.0,18.0385,18.046,17.9492,18.0087,28900.0
2011-08-03 10:05:00,24.19,24.19,23.98,24.04,78000.0,18.0087,18.0087,17.8524,17.8971,78000.0
2011-08-03 10:10:00,24.05,24.14,24.02,24.04,84200.0,17.9045,17.9715,17.8822,17.8971,84200.0
2011-08-03 10:15:00,24.04,24.07,23.96,24.04,25200.0,17.8971,17.9194,17.8375,17.8971,25200.0
2011-08-03 10:20:00,24.03,24.04,23.75,23.86,152900.0,17.8896,17.8971,17.6812,17.7631,152900.0
2011-08-03 10:25:00,23.87,23.92,23.8,23.88,43800.0,17.7705,17.8077,17.7184,17.778,43800.0
2011-08-03 10:30:00,23.88,23.89,23.64,23.69,69000.0,17.778,17.7854,17.5993,17.6365,69000.0
2011-08-03 10:35:00,23.68,23.69,23.35,23.39,92100.0,17.6291,17.6365,17.3834,17.4132,92100.0
2011-08-03 10:40:00,23.39,23.45,23.05,23.28,117400.0,17.4132,17.4578,17.1601,17.3313,117400.0
2011-08-03 10:45:00,23.29,23.35,22.76,23.06,173700.0,17.3387,17.3834,16.9442,17.1675,173700.0
2011-08-03 10:50:00,23.07,23.08,22.78,22.85,169200.0,17.1749,17.1824,16.959,17.0112,169200.0
2011-08-03 10:55:00,22.85,23.07,22.82,22.97,133200.0,17.0112,17.1749,16.9888,17.1005,133200.0
2011-08-03 11:00:00,22.99,23.01,22.71,22.8,172600.0,17.1154,17.1303,16.9069,16.9739,172600.0
2011-08-03 11:05:00,22.79,23.09,22.75,23.02,296700.0,16.9665,17.1898,16.9367,17.1377,296700.0
2011-08-03 11:10:00,23.0,23.22,22.95,23.02,181100.0,17.1228,17.2866,17.0856,17.1377,181100.0
2011-08-03 11:15:00,23.02,23.29,23.0,23.2,126700.0,17.1377,17.3387,17.1228,17.2717,126700.0
2011-08-03 11:20:00,23.22,23.25,23.17,23.25,66100.0,17.2866,17.3089,17.2494,17.3089,66100.0
2011-08-03 11:25:00,23.25,23.46,23.25,23.46,150500.0,17.3089,17.4653,17.3089,17.4653,150500.0
2011-08-03 11:30:00,23.45,23.61,23.45,23.6,115500.0,17.4578,17.577,17.4578,17.5695,115500.0
2011-08-03 11:35:00,23.61,23.66,23.55,23.58,75500.0,17.577,17.6142,17.5323,17.5546,75500.0
2011-08-03 11:40:00,23.58,23.65,23.51,23.53,60600.0,17.5546,17.6067,17.5025,17.5174,60600.0
2011-08-03 11:45:00,23.54,23.55,23.49,23.54,45200.0,17.5248,17.5323,17.4876,17.5248,45200.0
2011-08-03 11:50:00,23.54,23.64,23.51,23.6,43400.0,17.5248,17.5993,17.5025,17.5695,43400.0
2011-08-03 11:55:00,23.61,23.69,23.6,23.61,35100.0,17.577,17.6365,17.5695,17.577,35100.0
2011-08-03 12:00:00,23.6,23.61,23.52,23.53,83000.0,17.5695,17.577,17.51,17.5174,83000.0
2011-08-03 12:05:00,23.52,23.62,23.52,23.6,109700.0,17.51,17.5844,17.51,17.5695,109700.0
2011-08-03 12:10:00,23.6,23.62,23.52,23.59,41200.0,17.5695,17.5844,17.51,17.5621,41200.0
2011-08-03 12:15:00,23.58,23.59,23.53,23.53,8300.0,17.5546,17.5621,17.5174,17.5174,8300.0
2011-08-03 12:20:00,23.53,23.66,23.53,23.66,153400.0,17.5174,17.6142,17.5174,17.6142,153400.0
2011-08-03 12:25:00,23.66,23.71,23.63,23.7,42000.0,17.6142,17.6514,17.5918,17.644,42000.0
2011-08-03 12:30:00,23.7,23.87,23.68,23.84,70900.0,17.644,17.7705,17.6291,17.7482,70900.0
2011-08-03 12:35:00,23.84,24.06,23.83,23.94,197800.0,17.7482,17.912,17.7407,17.8226,197800.0
2011-08-03 12:40:00,23.95,24.01,23.95,23.95,13500.0,17.8301,17.8747,17.8301,17.8301,13500.0
2011-08-03 12:45:00,23.95,23.95,23.87,23.92,15200.0,17.8301,17.8301,17.7705,17.8077,15200.0
2011-08-03 12:50:00,23.91,24.05,23.91,23.98,32800.0,17.8003,17.9045,17.8003,17.8524,32800.0
2011-08-03 12:55:00,23.98,24.11,23.98,24.05,22300.0,17.8524,17.9492,17.8524,17.9045,22300.0
2011-08-03 13:00:00,24.05,24.05,23.98,24.0,18600.0,17.9045,17.9045,17.8524,17.8673,18600.0
2011-08-03 13:05:00,24.0,24.05,23.97,24.04,73700.0,17.8673,17.9045,17.845,17.8971,73700.0
2011-08-03 13:10:00,24.04,24.05,24.04,24.04,16100.0,17.8971,17.9045,17.8971,17.8971,16100.0
2011-08-03 13:15:00,24.05,24.07,23.98,24.0,36200.0,17.9045,17.9194,17.8524,17.8673,36200.0
2011-08-03 13:20:00,24.0,24.09,23.99,24.05,50900.0,17.8673,17.9343,17.8599,17.9045,50900.0
2011-08-03 13:25:00,24.06,24.15,24.05,24.12,37900.0,17.912,17.979,17.9045,17.9566,37900.0
2011-08-03 13:30:00,24.12,24.22,24.11,24.16,37300.0,17.9566,18.0311,17.9492,17.9864,37300.0
2011-08-03 13:35:00,24.15,24.17,24.06,24.1,35400.0,17.979,17.9939,17.912,17.9417,35400.0
2011-08-03 13:40:00,24.1,24.12,24.02,24.1,34300.0,17.9417,17.9566,17.8822,17.9417,34300.0
2011-08-03 13:45:00,24.1,24.15,24.09,24.11,171000.0,17.9417,17.979,17.9343,17.9492,171000.0
2011-08-03 13:50:00,24.1,24.15,24.1,24.15,18000.0,17.9417,17.979,17.9417,17.979,18000.0
2011-08-03 13:55:00,24.14,24.19,24.08,24.12,72900.0,17.9715,18.0087,17.9269,17.9566,72900.0
2011-08-03 14:00:00,24.12,24.13,23.85,24.0,2049700.0,17.9566,17.9641,17.7556,17.8673,2049700.0
2011-08-03 14:05:00,24.01,24.05,23.93,24.0,114600.0,17.8747,17.9045,17.8152,17.8673,114600.0
2011-08-03 14:10:00,24.0,24.36,23.99,24.36,157100.0,17.8673,18.1353,17.8599,18.1353,157100.0
2011-08-03 14:15:00,24.36,24.43,24.27,24.41,130600.0,18.1353,18.1874,18.0683,18.1725,130600.0
2011-08-03 14:20:00,24.4,24.45,24.37,24.41,99800.0,18.1651,18.2023,18.1428,18.1725,99800.0
2011-08-03 14:25:00,24.42,24.57,24.4,24.54,197500.0,18.18,18.2916,18.1651,18.2693,197500.0
2011-08-03 14:30:00,24.54,24.73,24.5,24.57,90800.0,18.2693,18.4108,18.2395,18.2916,90800.0
2011-08-03 14:35:00,24.58,24.67,24.5,24.63,30100.0,18.2991,18.3661,18.2395,18.3363,30100.0
2011-08-03 14:40:00,24.64,24.79,24.64,24.78,96900.0,18.3438,18.4554,18.3438,18.448,96900.0
2011-08-03 14:45:00,24.77,24.78,24.63,24.65,34500.0,18.4405,18.448,18.3363,18.3512,34500.0
2011-08-03 14:50:00,24.64,24.7,24.5,24.51,44500.0,18.3438,18.3884,18.2395,18.247,44500.0
2011-08-03 14:55:00,24.52,24.62,24.52,24.57,31600.0,18.2544,18.3289,18.2544,18.2916,31600.0
2011-08-03 15:00:00,24.57,24.61,24.52,24.59,72300.0,18.2916,18.3214,18.2544,18.3065,72300.0
2011-08-03 15:05:00,24.6,24.6,24.53,24.57,64100.0,18.314,18.314,18.2619,18.2916,64100.0
2011-08-03 15:10:00,24.56,24.57,24.52,24.53,70200.0,18.2842,18.2916,18.2544,18.2619,70200.0
2011-08-03 15:15:00,24.53,24.71,24.53,24.67,37900.0,18.2619,18.3959,18.2619,18.3661,37900.0
2011-08-03 15:20:00,24.67,24.72,24.65,24.66,45900.0,18.3661,18.4033,18.3512,18.3586,45900.0
2011-08-03 15:25:00,24.66,24.73,24.65,24.67,50400.0,18.3586,18.4108,18.3512,18.3661,50400.0
2011-08-03 15:30:00,24.68,24.74,24.59,24.59,39600.0,18.3735,18.4182,18.3065,18.3065,39600.0
2011-08-03 15:35:00,24.58,24.59,24.45,24.45,149800.0,18.2991,18.3065,18.2023,18.2023,149800.0
2011-08-03 15:40:00,24.46,24.62,24.45,24.59,99200.0,18.2098,18.3289,18.2023,18.3065,99200.0
2011-08-03 15:45:00,24.58,24.65,24.56,24.65,267500.0,18.2991,18.3512,18.2842,18.3512,267500.0
2011-08-03 15:50:00,24.65,24.71,24.62,24.64,83400.0,18.3512,18.3959,18.3289,18.3438,83400.0
2011-08-03 15:55:00,24.63,24.86,24.59,24.76,273700.0,18.3363,18.5075,18.3065,18.4331,273700.0
2011-08-04 09:30:00,24.63,24.65,24.39,24.49,87700.0,18.3363,18.3512,18.1576,18.2321,87700.0
2011-08-04 09:35:00,24.5,24.5,24.39,24.45,54400.0,18.2395,18.2395,18.1576,18.2023,54400.0
2011-08-04 09:40:00,24.45,24.45,24.18,24.3,33300.0,18.2023,18.2023,18.0013,18.0906,33300.0
2011-08-04 09:45:00,24.31,24.35,24.28,24.28,20500.0,18.0981,18.1279,18.0758,18.0758,20500.0
2011-08-04 09:50:00,24.28,24.3,24.19,24.21,65000.0,18.0758,18.0906,18.0087,18.0236,65000.0
2011-08-04 09:55:00,24.21,24.26,23.96,24.19,158900.0,18.0236,18.0609,17.8375,18.0087,158900.0
2011-08-04 10:00:00,24.15,24.26,24.13,24.26,78700.0,17.979,18.0609,17.9641,18.0609,78700.0
2011-08-04 10:05:00,24.25,24.3,24.13,24.18,77500.0,18.0534,18.0906,17.9641,18.0013,77500.0
2011-08-04 10:10:00,24.19,24.19,23.92,24.03,126400.0,18.0087,18.0087,17.8077,17.8896,126400.0
2011-08-04 10:15:00,24.02,24.06,23.8,23.88,256400.0,17.8822,17.912,17.7184,17.778,256400.0
2011-08-04 10:20:00,23.88,24.0,23.8,24.0,136900.0,17.778,17.8673,17.7184,17.8673,136900.0
2011-08-04 10:25:00,24.0,24.14,23.95,23.99,75300.0,17.8673,17.9715,17.8301,17.8599,75300.0
2011-08-04 10:30:00,24.01,24.06,24.0,24.05,86400.0,17.8747,17.912,17.8673,17.9045,86400.0
2011-08-04 10:35:00,24.05,24.16,24.05,24.12,56500.0,17.9045,17.9864,17.9045,17.9566,56500.0
2011-08-04 10:40:00,24.11,24.15,24.05,24.08,217400.0,17.9492,17.979,17.9045,17.9269,217400.0
2011-08-04 10:45:00,24.1,24.17,24.08,24.16,83100.0,17.9417,17.9939,17.9269,17.9864,83100.0
2011-08-04 10:50:00,24.17,24.18,24.06,24.11,96800.0,17.9939,18.0013,17.912,17.9492,96800.0
2011-08-04 10:55:00,24.1,24.11,24.03,24.05,175800.0,17.9417,17.9492,17.8896,17.9045,175800.0
2011-08-04 11:00:00,24.05,24.06,24.0,24.02,409100.0,17.9045,17.912,17.8673,17.8822,409100.0
2011-08-04 11:05:00,24.01,24.02,23.94,23.96,65100.0,17.8747,17.8822,17.8226,17.8375,65100.0
2011-08-04 11:10:00,23.96,23.96,23.73,23.73,70200.0,17.8375,17.8375,17.6663,17.6663,70200.0
2011-08-04 11:15:00,23.75,23.88,23.7,23.82,54300.0,17.6812,17.778,17.644,17.7333,54300.0
2011-08-04 11:20:00,23.82,23.86,23.76,23.76,40700.0,17.7333,17.7631,17.6886,17.6886,40700.0
2011-08-04 11:25:00,23.76,23.84,23.75,23.78,19400.0,17.6886,17.7482,17.6812,17.7035,19400.0
2011-08-04 11:30:00,23.77,23.8,23.76,23.79,8700.0,17.6961,17.7184,17.6886,17.711,8700.0
2011-08-04 11:35:00,23.79,23.8,23.75,23.75,29000.0,17.711,17.7184,17.6812,17.6812,29000.0
2011-08-04 11:40:00,23.75,23.76,23.66,23.67,59500.0,17.6812,17.6886,17.6142,17.6216,59500.0
2011-08-04 11:45:00,23.68,23.71,23.46,23.48,71700.0,17.6291,17.6514,17.4653,17.4802,71700.0
2011-08-04 11:50:00,23.47,23.48,23.4,23.44,38500.0,17.4727,17.4802,17.4206,17.4504,38500.0
2011-08-04 11:55:00,23.44,23.46,23.4,23.42,55800.0,17.4504,17.4653,17.4206,17.4355,55800.0
2011-08-04 12:00:00,23.43,23.45,23.4,23.45,21000.0,17.443,17.4578,17.4206,17.4578,21000.0
2011-08-04 12:05:00,23.44,23.45,23.35,23.4,43400.0,17.4504,17.4578,17.3834,17.4206,43400.0
2011-08-04 12:10:00,23.39,23.45,23.39,23.44,8300.0,17.4132,17.4578,17.4132,17.4504,8300.0
2011-08-04 12:15:00,23.43,23.45,23.37,23.4,28000.0,17.443,17.4578,17.3983,17.4206,28000.0
2011-08-04 12:20:00,23.39,23.39,23.15,23.16,53700.0,17.4132,17.4132,17.2345,17.2419,53700.0
2011-08-04 12:25:00,23.15,23.25,23.15,23.24,119900.0,17.2345,17.3089,17.2345,17.3015,119900.0
2011-08-04 12:30:00,23.25,23.48,23.25,23.48,125600.0,17.3089,17.4802,17.3089,17.4802,125600.0
2011-08-04 12:35:00,23.49,23.53,23.44,23.51,541300.0,17.4876,17.5174,17.4504,17.5025,541300.0
2011-08-04 12:40:00,23.5,23.6,23.5,23.51,144100.0,17.4951,17.5695,17.4951,17.5025,144100.0
2011-08-04 12:45:00,23.5,23.52,23.49,23.52,17100.0,17.4951,17.51,17.4876,17.51,17100.0
2011-08-04 12:50:00,23.52,23.53,23.46,23.52,35400.0,17.51,17.5174,17.4653,17.51,35400.0
2011-08-04 12:55:00,23.51,23.51,23.45,23.46,14800.0,17.5025,17.5025,17.4578,17.4653,14800.0
2011-08-04 13:00:00,23.46,23.47,23.39,23.45,38000.0,17.4653,17.4727,17.4132,17.4578,38000.0
2011-08-04 13:05:00,23.43,23.45,23.39,23.41,11200.0,17.443,17.4578,17.4132,17.4281,11200.0
2011-08-04 13:10:00,23.41,23.41,23.32,23.35,29900.0,17.4281,17.4281,17.3611,17.3834,29900.0
2011-08-04 13:15:00,23.35,23.4,23.34,23.37,21000.0,17.3834,17.4206,17.3759,17.3983,21000.0
2011-08-04 13:20:00,23.38,23.4,23.33,23.36,15200.0,17.4057,17.4206,17.3685,17.3908,15200.0
2011-08-04 13:25:00,23.36,23.39,23.35,23.37,13700.0,17.3908,17.4132,17.3834,17.3983,13700.0
2011-08-04 13:30:00,23.37,23.39,23.34,23.36,33100.0,17.3983,17.4132,17.3759,17.3908,33100.0
2011-08-04 13:35:00,23.36,23.39,23.34,23.37,21400.0,17.3908,17.4132,17.3759,17.3983,21400.0
2011-08-04 13:40:00,23.38,23.44,23.36,23.4,62900.0,17.4057,17.4504,17.3908,17.4206,62900.0
2011-08-04 13:45:00,23.4,23.44,23.36,23.42,36300.0,17.4206,17.4504,17.3908,17.4355,36300.0
2011-08-04 13:50:00,23.41,23.42,23.31,23.31,38000.0,17.4281,17.4355,17.3536,17.3536,38000.0
2011-08-04 13:55:00,23.32,23.47,23.25,23.44,76900.0,17.3611,17.4727,17.3089,17.4504,76900.0
2011-08-04 14:00:00,23.45,23.48,23.38,23.46,34500.0,17.4578,17.4802,17.4057,17.4653,34500.0
2011-08-04 14:05:00,23.45,23.46,23.42,23.45,20300.0,17.4578,17.4653,17.4355,17.4578,20300.0
2011-08-04 14:10:00,23.45,23.49,23.41,23.43,33200.0,17.4578,17.4876,17.4281,17.443,33200.0
2011-08-04 14:15:00,23.44,23.46,23.33,23.33,40000.0,17.4504,17.4653,17.3685,17.3685,40000.0
2011-08-04 14:20:00,23.32,23.33,23.25,23.29,35100.0,17.3611,17.3685,17.3089,17.3387,35100.0
2011-08-04 14:25:00,23.3,23.34,23.22,23.22,81200.0,17.3462,17.3759,17.2866,17.2866,81200.0
2011-08-04 14:30:00,23.23,23.3,23.21,23.29,51000.0,17.2941,17.3462,17.2792,17.3387,51000.0
2011-08-04 14:35:00,23.3,23.34,23.26,23.32,47100.0,17.3462,17.3759,17.3164,17.3611,47100.0
2011-08-04 14:40:00,23.31,23.35,23.26,23.35,89300.0,17.3536,17.3834,17.3164,17.3834,89300.0
2011-08-04 14:45:00,23.36,23.54,23.34,23.48,26800.0,17.3908,17.5248,17.3759,17.4802,26800.0
2011-08-04 14:50:00,23.48,23.52,23.42,23.42,42100.0,17.4802,17.51,17.4355,17.4355,42100.0
2011-08-04 14:55:00,23.42,23.43,23.28,23.34,56000.0,17.4355,17.443,17.3313,17.3759,56000.0
2011-08-04 15:00:00,23.33,23.37,23.27,23.33,103400.0,17.3685,17.3983,17.3238,17.3685,103400.0
2011-08-04 15:05:00,23.33,23.35,23.29,23.3,39300.0,17.3685,17.3834,17.3387,17.3462,39300.0
2011-08-04 15:10:00,23.3,23.35,23.28,23.32,50600.0,17.3462,17.3834,17.3313,17.3611,50600.0
2011-08-04 15:15:00,23.32,23.32,23.18,23.2,35700.0,17.3611,17.3611,17.2568,17.2717,35700.0
2011-08-04 15:20:00,23.19,23.21,23.16,23.17,37600.0,17.2643,17.2792,17.2419,17.2494,37600.0
2011-08-04 15:25:00,23.17,23.24,23.03,23.03,85300.0,17.2494,17.3015,17.1452,17.1452,85300.0
2011-08-04 15:30:00,23.04,23.05,23.0,23.01,82300.0,17.1526,17.1601,17.1228,17.1303,82300.0
2011-08-04 15:35:00,23.01,23.1,22.9,22.91,234500.0,17.1303,17.1973,17.0484,17.0558,234500.0
2011-08-04 15:40:00,22.9,22.94,22.72,22.74,91400.0,17.0484,17.0782,16.9144,16.9293,91400.0
2011-08-04 15:45:00,22.74,22.75,22.59,22.63,118100.0,16.9293,16.9367,16.8176,16.8474,118100.0
2011-08-04 15:50:00,22.63,22.68,22.58,22.64,156600.0,16.8474,16.8846,16.8102,16.8548,156600.0
2011-08-04 15:55:00,22.65,22.92,22.63,22.91,518200.0,16.8623,17.0633,16.8474,17.0558,518200.0
2011-08-05 09:30:00,23.09,23.19,23.04,23.11,53600.0,17.1898,17.2643,17.1526,17.2047,53600.0
2011-08-05 09:35:00,23.13,23.25,23.1,23.21,40100.0,17.2196,17.3089,17.1973,17.2792,40100.0
2011-08-05 09:40:00,23.22,23.22,23.12,23.14,31600.0,17.2866,17.2866,17.2122,17.2271,31600.0
2011-08-05 09:45:00,23.15,23.16,23.02,23.04,40500.0,17.2345,17.2419,17.1377,17.1526,40500.0
2011-08-05 09:50:00,23.01,23.05,22.51,22.52,48800.0,17.1303,17.1601,16.758,16.7655,48800.0
2011-08-05 09:55:00,22.56,22.58,22.45,22.55,97500.0,16.7953,16.8102,16.7134,16.7878,97500.0
2011-08-05 10:00:00,22.5,22.59,22.49,22.52,28600.0,16.7506,16.8176,16.7431,16.7655,28600.0
2011-08-05 10:05:00,22.52,22.67,22.52,22.66,33400.0,16.7655,16.8772,16.7655,16.8697,33400.0
2011-08-05 10:10:00,22.67,22.74,22.64,22.71,42800.0,16.8772,16.9293,16.8548,16.9069,42800.0
2011-08-05 10:15:00,22.68,22.79,22.67,22.71,71100.0,16.8846,16.9665,16.8772,16.9069,71100.0
2011-08-05 10:20:00,22.72,22.86,22.71,22.86,24800.0,16.9144,17.0186,16.9069,17.0186,24800.0
2011-08-05 10:25:00,22.85,22.95,22.83,22.88,60400.0,17.0112,17.0856,16.9963,17.0335,60400.0
2011-08-05 10:30:00,22.87,22.89,22.72,22.8,61100.0,17.026,17.0409,16.9144,16.9739,61100.0
2011-08-05 10:35:00,22.8,22.8,22.66,22.78,91200.0,16.9739,16.9739,16.8697,16.959,91200.0
2011-08-05 10:40:00,22.78,22.78,22.6,22.66,50700.0,16.959,16.959,16.825,16.8697,50700.0
2011-08-05 10:45:00,22.64,22.7,22.56,22.64,106300.0,16.8548,16.8995,16.7953,16.8548,106300.0
2011-08-05 10:50:00,22.64,22.71,22.62,22.69,20100.0,16.8548,16.9069,16.8399,16.892,20100.0
2011-08-05 10:55:00,22.68,22.7,22.59,22.7,37200.0,16.8846,16.8995,16.8176,16.8995,37200.0
2011-08-05 11:00:00,22.68,22.71,22.66,22.7,67600.0,16.8846,16.9069,16.8697,16.8995,67600.0
2011-08-05 11:05:00,22.7,22.71,22.68,22.69,105800.0,16.8995,16.9069,16.8846,16.892,105800.0
2011-08-05 11:10:00,22.69,22.71,22.65,22.66,122900.0,16.892,16.9069,16.8623,16.8697,122900.0
2011-08-05 11:15:00,22.67,22.69,22.53,22.56,36600.0,16.8772,16.892,16.7729,16.7953,36600.0
2011-08-05 11:20:00,22.56,22.57,22.35,22.38,44900.0,16.7953,16.8027,16.6389,16.6613,44900.0
2011-08-05 11:25:00,22.38,22.59,22.38,22.44,65900.0,16.6613,16.8176,16.6613,16.7059,65900.0
2011-08-05 11:30:00,22.42,22.49,22.36,22.48,45700.0,16.691,16.7431,16.6464,16.7357,45700.0
2011-08-05 11:35:00,22.48,22.48,22.35,22.42,16300.0,16.7357,16.7357,16.6389,16.691,16300.0
2011-08-05 11:40:00,22.4,22.42,22.35,22.37,22800.0,16.6761,16.691,16.6389,16.6538,22800.0
2011-08-05 11:45:00,22.36,22.38,22.25,22.26,67500.0,16.6464,16.6613,16.5645,16.5719,67500.0
2011-08-05 11:50:00,22.27,22.27,22.05,22.08,34600.0,16.5794,16.5794,16.4156,16.4379,34600.0
2011-08-05 11:55:00,22.09,22.13,21.92,21.96,59400.0,16.4454,16.4751,16.3188,16.3486,59400.0
2011-08-05 12:00:00,21.95,22.08,21.69,22.0,78800.0,16.3411,16.4379,16.1476,16.3784,78800.0
2011-08-05 12:05:00,22.06,22.18,22.0,22.18,19600.0,16.423,16.5124,16.3784,16.5124,19600.0
2011-08-05 12:10:00,22.14,22.37,22.14,22.22,53700.0,16.4826,16.6538,16.4826,16.5421,53700.0
2011-08-05 12:15:00,22.2,22.29,22.18,22.25,59300.0,16.5273,16.5943,16.5124,16.5645,59300.0
2011-08-05 12:20:00,22.25,22.25,22.14,22.23,51200.0,16.5645,16.5645,16.4826,16.5496,51200.0
2011-08-05 12:25:00,22.23,22.24,22.16,22.18,22800.0,16.5496,16.557,16.4975,16.5124,22800.0
2011-08-05 12:30:00,22.17,22.23,22.11,22.16,20100.0,16.5049,16.5496,16.4602,16.4975,20100.0
2011-08-05 12:35:00,22.15,22.37,22.15,22.34,23700.0,16.49,16.6538,16.49,16.6315,23700.0
2011-08-05 12:40:00,22.35,22.5,22.28,22.5,29900.0,16.6389,16.7506,16.5868,16.7506,29900.0
2011-08-05 12:45:00,22.5,22.59,22.46,22.53,79900.0,16.7506,16.8176,16.7208,16.7729,79900.0
2011-08-05 12:50:00,22.52,22.58,22.45,22.48,47000.0,16.7655,16.8102,16.7134,16.7357,47000.0
2011-08-05 12:55:00,22.48,22.53,22.43,22.5,39900.0,16.7357,16.7729,16.6985,16.7506,39900.0
2011-08-05 13:00:00,22.5,22.55,22.37,22.37,73400.0,16.7506,16.7878,16.6538,16.6538,73400.0
2011-08-05 13:05:00,22.37,22.38,22.21,22.29,56900.0,16.6538,16.6613,16.5347,16.5943,56900.0
2011-08-05 13:10:00,22.29,22.45,22.27,22.41,40600.0,16.5943,16.7134,16.5794,16.6836,40600.0
2011-08-05 13:15:00,22.41,22.48,22.41,22.43,34300.0,16.6836,16.7357,16.6836,16.6985,34300.0
2011-08-05 13:20:00,22.42,22.47,22.38,22.38,80400.0,16.691,16.7283,16.6613,16.6613,80400.0
2011-08-05 13:25:00,22.4,22.48,22.38,22.41,65500.0,16.6761,16.7357,16.6613,16.6836,65500.0
2011-08-05 13:30:00,22.41,22.46,22.35,22.35,67600.0,16.6836,16.7208,16.6389,16.6389,67600.0
2011-08-05 13:35:00,22.35,22.36,22.17,22.28,64900.0,16.6389,16.6464,16.5049,16.5868,64900.0
2011-08-05 13:40:00,22.28,22.28,22.15,22.24,36600.0,16.5868,16.5868,16.49,16.557,36600.0
2011-08-05 13:45:00,22.24,22.27,22.2,22.25,28300.0,16.557,16.5794,16.5273,16.5645,28300.0
2011-08-05 13:50:00,22.24,22.4,22.24,22.29,81800.0,16.557,16.6761,16.557,16.5943,81800.0
2011-08-05 13:55:00,22.3,22.37,22.26,22.35,138700.0,16.6017,16.6538,16.5719,16.6389,138700.0
2011-08-05 14:00:00,22.34,22.41,22.3,22.35,187500.0,16.6315,16.6836,16.6017,16.6389,187500.0
2011-08-05 14:05:00,22.33,22.38,22.17,22.24,161300.0,16.624,16.6613,16.5049,16.557,161300.0
2011-08-05 14:10:00,22.23,22.25,22.15,22.15,97000.0,16.5496,16.5645,16.49,16.49,97000.0
2011-08-05 14:15:00,22.16,22.23,22.07,22.2,102100.0,16.4975,16.5496,16.4305,16.5273,102100.0
2011-08-05 14:20:00,22.2,22.23,22.1,22.15,90900.0,16.5273,16.5496,16.4528,16.49,90900.0
2011-08-05 14:25:00,22.15,22.15,22.05,22.09,53900.0,16.49,16.49,16.4156,16.4454,53900.0
2011-08-05 14:30:00,22.1,22.17,22.08,22.09,91700.0,16.4528,16.5049,16.4379,16.4454,91700.0
2011-08-05 14:35:00,22.09,22.14,22.08,22.12,91600.0,16.4454,16.4826,16.4379,16.4677,91600.0
2011-08-05 14:40:00,22.13,22.13,22.07,22.1,64800.0,16.4751,16.4751,16.4305,16.4528,64800.0
2011-08-05 14:45:00,22.09,22.09,22.02,22.02,29200.0,16.4454,16.4454,16.3932,16.3932,29200.0
2011-08-05 14:50:00,22.04,22.1,22.02,22.07,91800.0,16.4081,16.4528,16.3932,16.4305,91800.0
2011-08-05 14:55:00,22.07,22.13,22.05,22.09,61500.0,16.4305,16.4751,16.4156,16.4454,61500.0
2011-08-05 15:00:00,22.09,22.11,21.97,22.01,101200.0,16.4454,16.4602,16.356,16.3858,101200.0
2011-08-05 15:05:00,22.0,22.01,21.9,21.94,60500.0,16.3784,16.3858,16.3039,16.3337,60500.0
2011-08-05 15:10:00,21.92,22.09,21.91,22.0,40900.0,16.3188,16.4454,16.3114,16.3784,40900.0
2011-08-05 15:15:00,22.02,22.02,21.96,22.0,53300.0,16.3932,16.3932,16.3486,16.3784,53300.0
2011-08-05 15:20:00,21.99,22.03,21.97,22.03,94300.0,16.3709,16.4007,16.356,16.4007,94300.0
2011-08-05 15:25:00,22.03,22.06,21.99,21.99,128700.0,16.4007,16.423,16.3709,16.3709,128700.0
2011-08-05 15:30:00,22.0,22.01,21.97,22.0,77500.0,16.3784,16.3858,16.356,16.3784,77500.0
2011-08-05 15:35:00,22.0,22.1,21.99,22.06,114800.0,16.3784,16.4528,16.3709,16.423,114800.0
2011-08-05 15:40:00,22.06,22.1,21.99,22.09,101100.0,16.423,16.4528,16.3709,16.4454,101100.0
2011-08-05 15:45:00,22.09,22.11,22.0,22.0,92600.0,16.4454,16.4602,16.3784,16.3784,92600.0
2011-08-05 15:50:00,22.0,22.01,21.94,21.99,95700.0,16.3784,16.3858,16.3337,16.3709,95700.0
2011-08-05 15:55:00,22.0,22.04,21.96,21.97,191100.0,16.3784,16.4081,16.3486,16.356,191100.0
2011-08-08 09:30:00,21.58,21.67,20.57,20.61,148000.0,16.0657,16.1327,15.3138,15.3435,148000.0
2011-08-08 09:35:00,20.61,20.8,20.3,20.7,204400.0,15.3435,15.485,15.1128,15.4105,204400.0
2011-08-08 09:40:00,20.73,20.8,20.4,20.46,131800.0,15.4329,15.485,15.1872,15.2319,131800.0
2011-08-08 09:45:00,20.5,20.53,20.12,20.2,240700.0,15.2617,15.284,14.9788,15.0383,240700.0
2011-08-08 09:50:00,20.19,20.25,19.88,20.0,259500.0,15.0309,15.0755,14.8001,14.8894,259500.0
2011-08-08 09:55:00,20.0,20.08,19.68,19.68,218700.0,14.8894,14.949,14.6512,14.6512,218700.0
2011-08-08 10:00:00,19.73,19.75,19.55,19.67,334200.0,14.6884,14.7033,14.5544,14.6437,334200.0
2011-08-08 10:05:00,19.67,19.77,19.5,19.65,247000.0,14.6437,14.7182,14.5172,14.6289,247000.0
2011-08-08 10:10:00,19.65,19.66,19.52,19.54,264600.0,14.6289,14.6363,14.5321,14.547,264600.0
2011-08-08 10:15:00,19.53,19.58,19.45,19.48,210400.0,14.5395,14.5767,14.48,14.5023,210400.0
2011-08-08 10:20:00,19.48,19.55,19.45,19.48,110800.0,14.5023,14.5544,14.48,14.5023,110800.0
2011-08-08 10:25:00,19.47,19.74,19.47,19.64,275300.0,14.4948,14.6959,14.4948,14.6214,275300.0
2011-08-08 10:30:00,19.63,19.73,19.63,19.71,153200.0,14.614,14.6884,14.614,14.6735,153200.0
2011-08-08 10:35:00,19.71,19.83,19.7,19.7,151000.0,14.6735,14.7629,14.6661,14.6661,151000.0
2011-08-08 10:40:00,19.7,19.77,19.7,19.71,98600.0,14.6661,14.7182,14.6661,14.6735,98600.0
2011-08-08 10:45:00,19.73,19.76,19.71,19.71,64600.0,14.6884,14.7107,14.6735,14.6735,64600.0
2011-08-08 10:50:00,19.72,19.84,19.71,19.77,145200.0,14.681,14.7703,14.6735,14.7182,145200.0
2011-08-08 10:55:00,19.77,19.9,19.76,19.85,138300.0,14.7182,14.815,14.7107,14.7777,138300.0
2011-08-08 11:00:00,19.81,19.86,19.76,19.85,45000.0,14.748,14.7852,14.7107,14.7777,45000.0
2011-08-08 11:05:00,19.85,19.91,19.83,19.91,100300.0,14.7777,14.8224,14.7629,14.8224,100300.0
2011-08-08 11:10:00,19.9,19.96,19.9,19.92,156700.0,14.815,14.8596,14.815,14.8299,156700.0
2011-08-08 11:15:00,19.92,19.97,19.83,19.83,97900.0,14.8299,14.8671,14.7629,14.7629,97900.0
2011-08-08 11:20:00,19.82,19.84,19.76,19.84,31400.0,14.7554,14.7703,14.7107,14.7703,31400.0
2011-08-08 11:25:00,19.82,19.85,19.77,19.82,74200.0,14.7554,14.7777,14.7182,14.7554,74200.0
2011-08-08 11:30:00,19.83,19.84,19.8,19.8,81000.0,14.7629,14.7703,14.7405,14.7405,81000.0
2011-08-08 11:35:00,19.8,19.81,19.71,19.71,94100.0,14.7405,14.748,14.6735,14.6735,94100.0
2011-08-08 11:40:00,19.71,19.82,19.66,19.79,93800.0,14.6735,14.7554,14.6363,14.7331,93800.0
2011-08-08 11:45:00,19.79,19.8,19.75,19.8,59200.0,14.7331,14.7405,14.7033,14.7405,59200.0
2011-08-08 11:50:00,19.79,19.83,19.75,19.8,127800.0,14.7331,14.7629,14.7033,14.7405,127800.0
2011-08-08 11:55:00,19.8,19.81,19.78,19.78,40400.0,14.7405,14.748,14.7256,14.7256,40400.0
2011-08-08 12:00:00,19.79,19.79,19.63,19.63,33600.0,14.7331,14.7331,14.614,14.614,33600.0
2011-08-08 12:05:00,19.62,19.65,19.51,19.57,205700.0,14.6065,14.6289,14.5246,14.5693,205700.0
2011-08-08 12:10:00,19.57,19.66,19.56,19.61,104100.0,14.5693,14.6363,14.5618,14.5991,104100.0
2011-08-08 12:15:00,19.61,19.61,19.55,19.59,56000.0,14.5991,14.5991,14.5544,14.5842,56000.0
2011-08-08 12:20:00,19.6,19.6,19.49,19.5,99000.0,14.5916,14.5916,14.5097,14.5172,99000.0
2011-08-08 12:25:00,19.5,19.5,19.45,19.46,49400.0,14.5172,14.5172,14.48,14.4874,49400.0
2011-08-08 12:30:00,19.45,19.46,19.38,19.41,73000.0,14.48,14.4874,14.4278,14.4502,73000.0
2011-08-08 12:35:00,19.41,19.42,19.33,19.34,49400.0,14.4502,14.4576,14.3906,14.3981,49400.0
2011-08-08 12:40:00,19.33,19.41,19.26,19.36,66700.0,14.3906,14.4502,14.3385,14.413,66700.0
2011-08-08 12:45:00,19.36,19.45,19.36,19.44,36800.0,14.413,14.48,14.413,14.4725,36800.0
2011-08-08 12:50:00,19.45,19.45,19.3,19.3,30700.0,14.48,14.48,14.3683,14.3683,30700.0
2011-08-08 12:55:00,19.31,19.31,19.25,19.26,21800.0,14.3757,14.3757,14.3311,14.3385,21800.0
2011-08-08 13:00:00,19.25,19.26,19.25,19.25,24300.0,14.3311,14.3385,14.3311,14.3311,24300.0
2011-08-08 13:05:00,19.25,19.3,19.13,19.26,83100.0,14.3311,14.3683,14.2417,14.3385,83100.0
2011-08-08 13:10:00,19.28,19.31,19.14,19.17,37700.0,14.3534,14.3757,14.2492,14.2715,37700.0
2011-08-08 13:15:00,19.17,19.17,18.99,19.04,78300.0,14.2715,14.2715,14.1375,14.1747,78300.0
2011-08-08 13:20:00,19.05,19.09,18.85,18.85,88800.0,14.1822,14.2119,14.0333,14.0333,88800.0
2011-08-08 13:25:00,18.85,18.85,18.75,18.81,86800.0,14.0333,14.0333,13.9588,14.0035,86800.0
2011-08-08 13:30:00,18.81,18.9,18.77,18.9,69000.0,14.0035,14.0705,13.9737,14.0705,69000.0
2011-08-08 13:35:00,18.9,18.93,18.75,18.78,82900.0,14.0705,14.0928,13.9588,13.9812,82900.0
2011-08-08 13:40:00,18.78,18.78,18.75,18.75,32000.0,13.9812,13.9812,13.9588,13.9588,32000.0
2011-08-08 13:45:00,18.76,18.76,18.67,18.71,62800.0,13.9663,13.9663,13.8993,13.929,62800.0
2011-08-08 13:50:00,18.72,18.76,18.64,18.7,134800.0,13.9365,13.9663,13.8769,13.9216,134800.0
2011-08-08 13:55:00,18.67,18.67,18.51,18.52,46800.0,13.8993,13.8993,13.7802,13.7876,46800.0
2011-08-08 14:00:00,18.52,18.54,18.4,18.44,115000.0,13.7876,13.8025,13.6983,13.728,115000.0
2011-08-08 14:05:00,18.44,18.44,18.16,18.34,170100.0,13.728,13.728,13.5196,13.6536,170100.0
2011-08-08 14:10:00,18.34,18.38,18.06,18.06,113000.0,13.6536,13.6834,13.4451,13.4451,113000.0
2011-08-08 14:15:00,18.06,18.09,17.25,17.54,228700.0,13.4451,13.4675,12.8421,13.058,228700.0
2011-08-08 14:20:00,17.54,17.66,17.4,17.44,83700.0,13.058,13.1474,12.9538,12.9836,83700.0
2011-08-08 14:25:00,17.44,17.93,17.25,17.9,201300.0,12.9836,13.3484,12.8421,13.326,201300.0
2011-08-08 14:30:00,17.96,18.45,17.93,18.43,208200.0,13.3707,13.7355,13.3484,13.7206,208200.0
2011-08-08 14:35:00,18.43,18.43,18.23,18.3,129100.0,13.7206,13.7206,13.5717,13.6238,129100.0
2011-08-08 14:40:00,18.3,18.34,18.21,18.26,89200.0,13.6238,13.6536,13.5568,13.594,89200.0
2011-08-08 14:45:00,18.25,18.26,18.1,18.15,154600.0,13.5866,13.594,13.4749,13.5121,154600.0
2011-08-08 14:50:00,18.15,18.22,18.14,18.16,78600.0,13.5121,13.5643,13.5047,13.5196,78600.0
2011-08-08 14:55:00,18.16,18.16,17.9,17.9,48300.0,13.5196,13.5196,13.326,13.326,48300.0
2011-08-08 15:00:00,17.92,18.12,17.86,18.05,115600.0,13.3409,13.4898,13.2962,13.4377,115600.0
2011-08-08 15:05:00,18.05,18.1,18.03,18.05,157900.0,13.4377,13.4749,13.4228,13.4377,157900.0
2011-08-08 15:10:00,18.06,18.21,18.06,18.19,94500.0,13.4451,13.5568,13.4451,13.5419,94500.0
2011-08-08 15:15:00,18.19,18.43,18.16,18.34,205700.0,13.5419,13.7206,13.5196,13.6536,205700.0
2011-08-08 15:20:00,18.34,18.56,18.31,18.46,187000.0,13.6536,13.8174,13.6313,13.7429,187000.0
2011-08-08 15:25:00,18.45,18.46,18.26,18.29,365000.0,13.7355,13.7429,13.594,13.6164,365000.0
2011-08-08 15:30:00,18.3,18.3,17.95,18.0,90900.0,13.6238,13.6238,13.3633,13.4005,90900.0
2011-08-08 15:35:00,17.95,18.16,17.86,18.16,139500.0,13.3633,13.5196,13.2962,13.5196,139500.0
2011-08-08 15:40:00,18.1,18.49,18.1,18.49,140000.0,13.4749,13.7653,13.4749,13.7653,140000.0
2011-08-08 15:45:00,18.49,18.56,18.39,18.42,340800.0,13.7653,13.8174,13.6908,13.7132,340800.0
2011-08-08 15:50:00,18.41,18.46,18.15,18.17,293600.0,13.7057,13.7429,13.5121,13.527,293600.0
2011-08-08 15:55:00,18.18,18.49,18.15,18.2,363200.0,13.5345,13.7653,13.5121,13.5494,363200.0
2011-08-09 09:30:00,18.51,19.0,18.34,18.95,82200.0,13.7802,14.1449,13.6536,14.1077,82200.0
2011-08-09 09:35:00,18.95,19.26,18.95,19.23,214000.0,14.1077,14.3385,14.1077,14.3162,214000.0
2011-08-09 09:40:00,19.23,19.23,18.73,18.75,96800.0,14.3162,14.3162,13.9439,13.9588,96800.0
2011-08-09 09:45:00,18.75,18.94,18.6,18.69,196800.0,13.9588,14.1003,13.8472,13.9142,196800.0
2011-08-09 09:50:00,18.69,18.69,18.37,18.41,211300.0,13.9142,13.9142,13.6759,13.7057,211300.0
2011-08-09 09:55:00,18.45,18.67,18.42,18.59,157500.0,13.7355,13.8993,13.7132,13.8397,157500.0
2011-08-09 10:00:00,18.59,18.84,18.56,18.8,67400.0,13.8397,14.0258,13.8174,13.9961,67400.0
2011-08-09 10:05:00,18.79,18.8,18.67,18.73,93600.0,13.9886,13.9961,13.8993,13.9439,93600.0
2011-08-09 10:10:00,18.73,18.84,18.72,18.75,149600.0,13.9439,14.0258,13.9365,13.9588,149600.0
2011-08-09 10:15:00,18.73,18.75,18.65,18.7,134500.0,13.9439,13.9588,13.8844,13.9216,134500.0
2011-08-09 10:20:00,18.7,18.79,18.62,18.65,292700.0,13.9216,13.9886,13.862,13.8844,292700.0
2011-08-09 10:25:00,18.66,18.7,18.65,18.7,257800.0,13.8918,13.9216,13.8844,13.9216,257800.0
2011-08-09 10:30:00,18.7,18.79,18.59,18.73,246500.0,13.9216,13.9886,13.8397,13.9439,246500.0
2011-08-09 10:35:00,18.72,18.75,18.64,18.64,65700.0,13.9365,13.9588,13.8769,13.8769,65700.0
2011-08-09 10:40:00,18.64,18.64,18.46,18.61,79700.0,13.8769,13.8769,13.7429,13.8546,79700.0
2011-08-09 10:45:00,18.6,18.8,18.59,18.79,128800.0,13.8472,13.9961,13.8397,13.9886,128800.0
2011-08-09 10:50:00,18.79,18.89,18.76,18.8,135800.0,13.9886,14.0631,13.9663,13.9961,135800.0
2011-08-09 10:55:00,18.78,18.88,18.6,18.6,64700.0,13.9812,14.0556,13.8472,13.8472,64700.0
2011-08-09 11:00:00,18.61,18.62,18.44,18.45,125300.0,13.8546,13.862,13.728,13.7355,125300.0
2011-08-09 11:05:00,18.45,18.46,18.33,18.35,69800.0,13.7355,13.7429,13.6461,13.661,69800.0
2011-08-09 11:10:00,18.34,18.48,18.25,18.48,52200.0,13.6536,13.7578,13.5866,13.7578,52200.0
2011-08-09 11:15:00,18.49,18.53,18.49,18.5,41600.0,13.7653,13.795,13.7653,13.7727,41600.0
2011-08-09 11:20:00,18.5,18.51,18.43,18.49,33900.0,13.7727,13.7802,13.7206,13.7653,33900.0
2011-08-09 11:25:00,18.49,18.55,18.48,18.48,94900.0,13.7653,13.8099,13.7578,13.7578,94900.0
2011-08-09 11:30:00,18.49,18.5,18.48,18.49,38500.0,13.7653,13.7727,13.7578,13.7653,38500.0
2011-08-09 11:35:00,18.49,18.5,18.33,18.33,33300.0,13.7653,13.7727,13.6461,13.6461,33300.0
2011-08-09 11:40:00,18.32,18.33,18.06,18.13,129700.0,13.6387,13.6461,13.4451,13.4973,129700.0
2011-08-09 11:45:00,18.12,18.14,17.92,18.06,106800.0,13.4898,13.5047,13.3409,13.4451,106800.0
2011-08-09 11:50:00,18.05,18.27,17.94,18.24,90900.0,13.4377,13.6015,13.3558,13.5791,90900.0
2011-08-09 11:55:00,18.21,18.4,18.2,18.36,58500.0,13.5568,13.6983,13.5494,13.6685,58500.0
2011-08-09 12:00:00,18.36,18.44,18.35,18.41,22700.0,13.6685,13.728,13.661,13.7057,22700.0
2011-08-09 12:05:00,18.41,18.5,18.33,18.42,190800.0,13.7057,13.7727,13.6461,13.7132,190800.0
2011-08-09 12:10:00,18.45,18.48,18.4,18.45,24800.0,13.7355,13.7578,13.6983,13.7355,24800.0
2011-08-09 12:15:00,18.45,18.5,18.43,18.46,18700.0,13.7355,13.7727,13.7206,13.7429,18700.0
2011-08-09 12:20:00,18.46,18.5,18.45,18.48,22700.0,13.7429,13.7727,13.7355,13.7578,22700.0
2011-08-09 12:25:00,18.48,18.49,18.46,18.46,34900.0,13.7578,13.7653,13.7429,13.7429,34900.0
2011-08-09 12:30:00,18.46,18.47,18.44,18.46,124500.0,13.7429,13.7504,13.728,13.7429,124500.0
2011-08-09 12:35:00,18.45,18.58,18.44,18.52,170800.0,13.7355,13.8323,13.728,13.7876,170800.0
2011-08-09 12:40:00,18.51,18.52,18.4,18.43,98700.0,13.7802,13.7876,13.6983,13.7206,98700.0
2011-08-09 12:45:00,18.42,18.48,18.42,18.45,66100.0,13.7132,13.7578,13.7132,13.7355,66100.0
2011-08-09 12:50:00,18.45,18.45,18.3,18.34,64200.0,13.7355,13.7355,13.6238,13.6536,64200.0
2011-08-09 12:55:00,18.33,18.33,18.18,18.18,26000.0,13.6461,13.6461,13.5345,13.5345,26000.0
2011-08-09 13:00:00,18.18,18.3,18.18,18.27,57700.0,13.5345,13.6238,13.5345,13.6015,57700.0
2011-08-09 13:05:00,18.27,18.39,18.27,18.34,26600.0,13.6015,13.6908,13.6015,13.6536,26600.0
2011-08-09 13:10:00,18.33,18.4,18.32,18.4,32400.0,13.6461,13.6983,13.6387,13.6983,32400.0
2011-08-09 13:15:00,18.39,18.39,18.38,18.38,15600.0,13.6908,13.6908,13.6834,13.6834,15600.0
2011-08-09 13:20:00,18.38,18.39,18.2,18.2,31400.0,13.6834,13.6908,13.5494,13.5494,31400.0
2011-08-09 13:25:00,18.21,18.25,18.12,18.13,26000.0,13.5568,13.5866,13.4898,13.4973,26000.0
2011-08-09 13:30:00,18.12,18.17,18.1,18.1,23900.0,13.4898,13.527,13.4749,13.4749,23900.0
2011-08-09 13:35:00,18.1,18.17,18.07,18.07,23200.0,13.4749,13.527,13.4526,13.4526,23200.0
2011-08-09 13:40:00,18.06,18.14,18.02,18.11,22800.0,13.4451,13.5047,13.4154,13.4824,22800.0
2011-08-09 13:45:00,18.11,18.13,18.03,18.05,26600.0,13.4824,13.4973,13.4228,13.4377,26600.0
2011-08-09 13:50:00,18.06,18.08,17.96,17.96,30800.0,13.4451,13.46,13.3707,13.3707,30800.0
2011-08-09 13:55:00,17.96,17.96,17.75,17.75,52400.0,13.3707,13.3707,13.2144,13.2144,52400.0
2011-08-09 14:00:00,17.75,17.81,17.65,17.67,62800.0,13.2144,13.259,13.1399,13.1548,62800.0
2011-08-09 14:05:00,17.7,17.73,17.65,17.69,39200.0,13.1771,13.1995,13.1399,13.1697,39200.0
2011-08-09 14:10:00,17.68,17.91,17.64,17.66,88800.0,13.1622,13.3335,13.1325,13.1474,88800.0
2011-08-09 14:15:00,17.64,17.85,17.56,17.76,76000.0,13.1325,13.2888,13.0729,13.2218,76000.0
2011-08-09 14:20:00,17.76,17.82,17.27,17.3,130800.0,13.2218,13.2665,12.857,12.8793,130800.0
2011-08-09 14:25:00,17.29,17.58,17.11,17.48,196300.0,12.8719,13.0878,12.7379,13.0133,196300.0
2011-08-09 14:30:00,17.48,17.5,17.43,17.49,94500.0,13.0133,13.0282,12.9761,13.0208,94500.0
2011-08-09 14:35:00,17.5,17.52,17.4,17.45,105700.0,13.0282,13.0431,12.9538,12.991,105700.0
2011-08-09 14:40:00,17.43,17.45,17.03,17.13,103600.0,12.9761,12.991,12.6783,12.7528,103600.0
2011-08-09 14:45:00,17.13,17.3,17.1,17.25,71700.0,12.7528,12.8793,12.7305,12.8421,71700.0
2011-08-09 14:50:00,17.25,17.38,17.24,17.35,309900.0,12.8421,12.9389,12.8347,12.9166,309900.0
2011-08-09 14:55:00,17.33,17.38,17.25,17.3,115000.0,12.9017,12.9389,12.8421,12.8793,115000.0
2011-08-09 15:00:00,17.32,17.36,17.3,17.33,68200.0,12.8942,12.924,12.8793,12.9017,68200.0
2011-08-09 15:05:00,17.32,17.38,17.23,17.24,102400.0,12.8942,12.9389,12.8272,12.8347,102400.0
2011-08-09 15:10:00,17.23,17.52,17.18,17.44,196600.0,12.8272,13.0431,12.79,12.9836,196600.0
2011-08-09 15:15:00,17.41,17.44,17.33,17.39,113400.0,12.9612,12.9836,12.9017,12.9463,113400.0
2011-08-09 15:20:00,17.38,17.51,17.37,17.47,147800.0,12.9389,13.0357,12.9315,13.0059,147800.0
2011-08-09 15:25:00,17.51,17.87,17.46,17.87,223000.0,13.0357,13.3037,12.9985,13.3037,223000.0
2011-08-09 15:30:00,17.86,17.98,17.81,17.83,338500.0,13.2962,13.3856,13.259,13.2739,338500.0
2011-08-09 15:35:00,17.84,17.84,17.65,17.82,153400.0,13.2814,13.2814,13.1399,13.2665,153400.0
2011-08-09 15:40:00,17.82,18.11,17.82,17.91,164500.0,13.2665,13.4824,13.2665,13.3335,164500.0
2011-08-09 15:45:00,17.92,18.07,17.91,18.02,167800.0,13.3409,13.4526,13.3335,13.4154,167800.0
2011-08-09 15:50:00,18.02,18.21,18.02,18.19,139100.0,13.4154,13.5568,13.4154,13.5419,139100.0
2011-08-09 15:55:00,18.2,18.36,18.19,18.35,153400.0,13.5494,13.6685,13.5419,13.661,153400.0
2011-08-10 09:30:00,17.8,18.0,17.68,17.81,82700.0,13.2516,13.4005,13.1622,13.259,82700.0
2011-08-10 09:35:00,17.81,18.0,17.81,17.99,51100.0,13.259,13.4005,13.259,13.393,51100.0
2011-08-10 09:40:00,17.99,18.16,17.94,18.09,92900.0,13.393,13.5196,13.3558,13.4675,92900.0
2011-08-10 09:45:00,18.12,18.13,17.98,18.12,72200.0,13.4898,13.4973,13.3856,13.4898,72200.0
2011-08-10 09:50:00,18.11,18.5,18.0,18.49,177100.0,13.4824,13.7727,13.4005,13.7653,177100.0
2011-08-10 09:55:00,18.49,18.57,18.32,18.45,184200.0,13.7653,13.8248,13.6387,13.7355,184200.0
2011-08-10 10:00:00,18.45,18.46,18.25,18.3,93000.0,13.7355,13.7429,13.5866,13.6238,93000.0
2011-08-10 10:05:00,18.34,18.41,18.31,18.39,66300.0,13.6536,13.7057,13.6313,13.6908,66300.0
2011-08-10 10:10:00,18.38,18.45,18.25,18.25,193600.0,13.6834,13.7355,13.5866,13.5866,193600.0
2011-08-10 10:15:00,18.27,18.29,18.2,18.24,73600.0,13.6015,13.6164,13.5494,13.5791,73600.0
2011-08-10 10:20:00,18.24,18.28,18.14,18.19,59800.0,13.5791,13.6089,13.5047,13.5419,59800.0
2011-08-10 10:25:00,18.21,18.29,18.16,18.2,118300.0,13.5568,13.6164,13.5196,13.5494,118300.0
2011-08-10 10:30:00,18.21,18.45,18.19,18.36,176700.0,13.5568,13.7355,13.5419,13.6685,176700.0
2011-08-10 10:35:00,18.36,18.46,18.3,18.35,64200.0,13.6685,13.7429,13.6238,13.661,64200.0
2011-08-10 10:40:00,18.35,18.49,18.35,18.42,63800.0,13.661,13.7653,13.661,13.7132,63800.0
2011-08-10 10:45:00,18.42,18.51,18.41,18.48,306600.0,13.7132,13.7802,13.7057,13.7578,306600.0
2011-08-10 10:50:00,18.48,18.58,18.39,18.43,350800.0,13.7578,13.8323,13.6908,13.7206,350800.0
2011-08-10 10:55:00,18.44,18.52,18.44,18.52,221600.0,13.728,13.7876,13.728,13.7876,221600.0
2011-08-10 11:00:00,18.52,18.56,18.46,18.5,241200.0,13.7876,13.8174,13.7429,13.7727,241200.0
2011-08-10 11:05:00,18.5,18.5,18.37,18.45,63800.0,13.7727,13.7727,13.6759,13.7355,63800.0
2011-08-10 11:10:00,18.45,18.51,18.42,18.47,72400.0,13.7355,13.7802,13.7132,13.7504,72400.0
2011-08-10 11:15:00,18.47,18.68,18.47,18.5,54000.0,13.7504,13.9067,13.7504,13.7727,54000.0
2011-08-10 11:20:00,18.5,18.52,18.47,18.48,26200.0,13.7727,13.7876,13.7504,13.7578,26200.0
2011-08-10 11:25:00,18.47,18.49,18.42,18.42,18600.0,13.7504,13.7653,13.7132,13.7132,18600.0
2011-08-10 11:30:00,18.43,18.5,18.42,18.5,35100.0,13.7206,13.7727,13.7132,13.7727,35100.0
2011-08-10 11:35:00,18.5,18.5,18.43,18.49,27100.0,13.7727,13.7727,13.7206,13.7653,27100.0
2011-08-10 11:40:00,18.5,18.54,18.48,18.53,165100.0,13.7727,13.8025,13.7578,13.795,165100.0
2011-08-10 11:45:00,18.53,18.53,18.42,18.49,38900.0,13.795,13.795,13.7132,13.7653,38900.0
2011-08-10 11:50:00,18.49,18.53,18.48,18.5,45900.0,13.7653,13.795,13.7578,13.7727,45900.0
2011-08-10 11:55:00,18.5,18.53,18.47,18.49,89100.0,13.7727,13.795,13.7504,13.7653,89100.0
2011-08-10 12:00:00,18.49,18.5,18.37,18.4,151300.0,13.7653,13.7727,13.6759,13.6983,151300.0
2011-08-10 12:05:00,18.41,18.44,18.34,18.34,38700.0,13.7057,13.728,13.6536,13.6536,38700.0
2011-08-10 12:10:00,18.34,18.34,18.21,18.31,174600.0,13.6536,13.6536,13.5568,13.6313,174600.0
2011-08-10 12:15:00,18.32,18.44,18.32,18.43,165600.0,13.6387,13.728,13.6387,13.7206,165600.0
2011-08-10 12:20:00,18.42,18.45,18.35,18.37,31500.0,13.7132,13.7355,13.661,13.6759,31500.0
2011-08-10 12:25:00,18.37,18.37,18.3,18.33,18100.0,13.6759,13.6759,13.6238,13.6461,18100.0
2011-08-10 12:30:00,18.32,18.4,18.3,18.39,14700.0,13.6387,13.6983,13.6238,13.6908,14700.0
2011-08-10 12:35:00,18.37,18.37,18.25,18.27,26300.0,13.6759,13.6759,13.5866,13.6015,26300.0
2011-08-10 12:40:00,18.3,18.33,18.28,18.32,50300.0,13.6238,13.6461,13.6089,13.6387,50300.0
2011-08-10 12:45:00,18.33,18.4,18.32,18.37,25700.0,13.6461,13.6983,13.6387,13.6759,25700.0
2011-08-10 12:50:00,18.39,18.48,18.39,18.42,22100.0,13.6908,13.7578,13.6908,13.7132,22100.0
2011-08-10 12:55:00,18.41,18.45,18.38,18.43,49200.0,13.7057,13.7355,13.6834,13.7206,49200.0
2011-08-10 13:00:00,18.42,18.45,18.4,18.45,26500.0,13.7132,13.7355,13.6983,13.7355,26500.0
2011-08-10 13:05:00,18.45,18.51,18.41,18.47,27200.0,13.7355,13.7802,13.7057,13.7504,27200.0
2011-08-10 13:10:00,18.49,18.64,18.45,18.55,366800.0,13.7653,13.8769,13.7355,13.8099,366800.0
2011-08-10 13:15:00,18.55,18.63,18.52,18.57,270200.0,13.8099,13.8695,13.7876,13.8248,270200.0
2011-08-10 13:20:00,18.55,18.6,18.49,18.59,63900.0,13.8099,13.8472,13.7653,13.8397,63900.0
2011-08-10 13:25:00,18.59,18.7,18.55,18.6,73000.0,13.8397,13.9216,13.8099,13.8472,73000.0
2011-08-10 13:30:00,18.58,18.6,18.5,18.52,131900.0,13.8323,13.8472,13.7727,13.7876,131900.0
2011-08-10 13:35:00,18.53,18.58,18.53,18.57,134600.0,13.795,13.8323,13.795,13.8248,134600.0
2011-08-10 13:40:00,18.57,18.6,18.46,18.49,252100.0,13.8248,13.8472,13.7429,13.7653,252100.0
2011-08-10 13:45:00,18.5,18.58,18.5,18.51,51500.0,13.7727,13.8323,13.7727,13.7802,51500.0
2011-08-10 13:50:00,18.51,18.6,18.5,18.55,567600.0,13.7802,13.8472,13.7727,13.8099,567600.0
2011-08-10 13:55:00,18.55,18.71,18.55,18.65,160300.0,13.8099,13.929,13.8099,13.8844,160300.0
2011-08-10 14:00:00,18.65,18.73,18.63,18.69,171800.0,13.8844,13.9439,13.8695,13.9142,171800.0
2011-08-10 14:05:00,18.67,18.88,18.67,18.8,187000.0,13.8993,14.0556,13.8993,13.9961,187000.0
2011-08-10 14:10:00,18.8,18.91,18.79,18.8,326800.0,13.9961,14.0779,13.9886,13.9961,326800.0
2011-08-10 14:15:00,18.8,18.88,18.75,18.8,283200.0,13.9961,14.0556,13.9588,13.9961,283200.0
2011-08-10 14:20:00,18.8,18.89,18.77,18.78,160900.0,13.9961,14.0631,13.9737,13.9812,160900.0
2011-08-10 14:25:00,18.78,18.83,18.73,18.76,239000.0,13.9812,14.0184,13.9439,13.9663,239000.0
2011-08-10 14:30:00,18.78,18.86,18.75,18.76,277700.0,13.9812,14.0407,13.9588,13.9663,277700.0
2011-08-10 14:35:00,18.76,18.77,18.73,18.73,259800.0,13.9663,13.9737,13.9439,13.9439,259800.0
2011-08-10 14:40:00,18.73,18.79,18.73,18.78,826000.0,13.9439,13.9886,13.9439,13.9812,826000.0
2011-08-10 14:45:00,18.78,18.94,18.78,18.92,67400.0,13.9812,14.1003,13.9812,14.0854,67400.0
2011-08-10 14:50:00,18.93,18.96,18.88,18.89,51100.0,14.0928,14.1152,14.0556,14.0631,51100.0
2011-08-10 14:55:00,18.89,18.9,18.8,18.8,69100.0,14.0631,14.0705,13.9961,13.9961,69100.0
2011-08-10 15:00:00,18.8,18.83,18.73,18.83,197200.0,13.9961,14.0184,13.9439,14.0184,197200.0
2011-08-10 15:05:00,18.83,18.86,18.75,18.75,84600.0,14.0184,14.0407,13.9588,13.9588,84600.0
2011-08-10 15:10:00,18.75,18.79,18.69,18.7,127400.0,13.9588,13.9886,13.9142,13.9216,127400.0
2011-08-10 15:15:00,18.7,18.82,18.65,18.81,200600.0,13.9216,14.0109,13.8844,14.0035,200600.0
2011-08-10 15:20:00,18.81,18.85,18.78,18.83,46900.0,14.0035,14.0333,13.9812,14.0184,46900.0
2011-08-10 15:25:00,18.86,18.93,18.85,18.87,62400.0,14.0407,14.0928,14.0333,14.0482,62400.0
2011-08-10 15:30:00,18.87,18.88,18.77,18.77,229000.0,14.0482,14.0556,13.9737,13.9737,229000.0
2011-08-10 15:35:00,18.76,18.87,18.75,18.81,87300.0,13.9663,14.0482,13.9588,14.0035,87300.0
2011-08-10 15:40:00,18.8,18.88,18.7,18.7,173600.0,13.9961,14.0556,13.9216,13.9216,173600.0
2011-08-10 15:45:00,18.7,18.7,18.63,18.65,179500.0,13.9216,13.9216,13.8695,13.8844,179500.0
2011-08-10 15:50:00,18.65,18.67,18.58,18.62,224400.0,13.8844,13.8993,13.8323,13.862,224400.0
2011-08-10 15:55:00,18.62,18.65,18.54,18.56,802500.0,13.862,13.8844,13.8025,13.8174,802500.0
2011-08-11 09:30:00,18.79,19.09,18.79,19.09,47600.0,13.9886,14.2119,13.9886,14.2119,47600.0
2011-08-11 09:35:00,19.11,19.36,19.02,19.19,59800.0,14.2268,14.413,14.1598,14.2864,59800.0
2011-08-11 09:40:00,19.18,19.22,19.02,19.15,137600.0,14.2789,14.3087,14.1598,14.2566,137600.0
2011-08-11 09:45:00,19.13,19.45,19.09,19.34,67800.0,14.2417,14.48,14.2119,14.3981,67800.0
2011-08-11 09:50:00,19.35,19.43,19.04,19.04,239000.0,14.4055,14.4651,14.1747,14.1747,239000.0
2011-08-11 09:55:00,19.05,19.05,18.89,18.9,176000.0,14.1822,14.1822,14.0631,14.0705,176000.0
2011-08-11 10:00:00,18.9,19.01,18.75,19.01,199400.0,14.0705,14.1524,13.9588,14.1524,199400.0
2011-08-11 10:05:00,19.01,19.06,18.8,19.0,114900.0,14.1524,14.1896,13.9961,14.1449,114900.0
2011-08-11 10:10:00,19.0,19.0,18.89,18.99,19800.0,14.1449,14.1449,14.0631,14.1375,19800.0
2011-08-11 10:15:00,18.99,19.22,18.99,19.13,70500.0,14.1375,14.3087,14.1375,14.2417,70500.0
2011-08-11 10:20:00,19.13,19.2,19.02,19.12,104000.0,14.2417,14.2938,14.1598,14.2343,104000.0
2011-08-11 10:25:00,19.13,19.15,18.95,19.03,126700.0,14.2417,14.2566,14.1077,14.1673,126700.0
2011-08-11 10:30:00,19.03,19.11,19.02,19.07,46800.0,14.1673,14.2268,14.1598,14.1971,46800.0
2011-08-11 10:35:00,19.07,19.09,19.01,19.05,28800.0,14.1971,14.2119,14.1524,14.1822,28800.0
2011-08-11 10:40:00,19.06,19.11,18.96,18.99,94200.0,14.1896,14.2268,14.1152,14.1375,94200.0
2011-08-11 10:45:00,19.0,19.07,18.98,19.07,42600.0,14.1449,14.1971,14.1301,14.1971,42600.0
2011-08-11 10:50:00,19.07,19.12,19.04,19.05,37400.0,14.1971,14.2343,14.1747,14.1822,37400.0
2011-08-11 10:55:00,19.04,19.07,18.96,18.97,18600.0,14.1747,14.1971,14.1152,14.1226,18600.0
2011-08-11 11:00:00,18.94,19.04,18.94,19.02,21800.0,14.1003,14.1747,14.1003,14.1598,21800.0
2011-08-11 11:05:00,19.01,19.06,19.0,19.05,26400.0,14.1524,14.1896,14.1449,14.1822,26400.0
2011-08-11 11:10:00,19.05,19.14,19.02,19.04,45100.0,14.1822,14.2492,14.1598,14.1747,45100.0
2011-08-11 11:15:00,19.04,19.09,19.02,19.08,21600.0,14.1747,14.2119,14.1598,14.2045,21600.0
2011-08-11 11:20:00,19.08,19.1,19.05,19.1,26400.0,14.2045,14.2194,14.1822,14.2194,26400.0
2011-08-11 11:25:00,19.08,19.14,19.03,19.14,44400.0,14.2045,14.2492,14.1673,14.2492,44400.0
2011-08-11 11:30:00,19.14,19.17,19.11,19.13,25200.0,14.2492,14.2715,14.2268,14.2417,25200.0
2011-08-11 11:35:00,19.13,19.13,19.07,19.1,19700.0,14.2417,14.2417,14.1971,14.2194,19700.0
2011-08-11 11:40:00,19.1,19.13,19.06,19.09,29500.0,14.2194,14.2417,14.1896,14.2119,29500.0
2011-08-11 11:45:00,19.09,19.11,19.06,19.09,7700.0,14.2119,14.2268,14.1896,14.2119,7700.0
2011-08-11 11:50:00,19.09,19.14,19.02,19.02,75000.0,14.2119,14.2492,14.1598,14.1598,75000.0
2011-08-11 11:55:00,19.03,19.09,19.03,19.05,37600.0,14.1673,14.2119,14.1673,14.1822,37600.0
2011-08-11 12:00:00,19.05,19.08,19.01,19.07,37200.0,14.1822,14.2045,14.1524,14.1971,37200.0
2011-08-11 12:05:00,19.08,19.12,19.02,19.1,31200.0,14.2045,14.2343,14.1598,14.2194,31200.0
2011-08-11 12:10:00,19.1,19.16,19.05,19.16,40200.0,14.2194,14.2641,14.1822,14.2641,40200.0
2011-08-11 12:15:00,19.15,19.16,19.05,19.06,98100.0,14.2566,14.2641,14.1822,14.1896,98100.0
2011-08-11 12:20:00,19.07,19.12,19.07,19.08,27000.0,14.1971,14.2343,14.1971,14.2045,27000.0
2011-08-11 12:25:00,19.08,19.11,19.06,19.07,152200.0,14.2045,14.2268,14.1896,14.1971,152200.0
2011-08-11 12:30:00,19.08,19.1,19.06,19.08,30100.0,14.2045,14.2194,14.1896,14.2045,30100.0
2011-08-11 12:35:00,19.09,19.09,19.06,19.06,23000.0,14.2119,14.2119,14.1896,14.1896,23000.0
2011-08-11 12:40:00,19.07,19.1,19.06,19.07,47600.0,14.1971,14.2194,14.1896,14.1971,47600.0
2011-08-11 12:45:00,19.07,19.09,19.03,19.03,46800.0,14.1971,14.2119,14.1673,14.1673,46800.0
2011-08-11 12:50:00,19.03,19.13,19.03,19.13,8500.0,14.1673,14.2417,14.1673,14.2417,8500.0
2011-08-11 12:55:00,19.13,19.23,19.13,19.18,32400.0,14.2417,14.3162,14.2417,14.2789,32400.0
2011-08-11 13:00:00,19.18,19.19,19.06,19.07,19100.0,14.2789,14.2864,14.1896,14.1971,19100.0
2011-08-11 13:05:00,19.09,19.1,19.06,19.06,36000.0,14.2119,14.2194,14.1896,14.1896,36000.0
2011-08-11 13:10:00,19.07,19.16,19.06,19.15,1164000.0,14.1971,14.2641,14.1896,14.2566,1164000.0
2011-08-11 13:15:00,19.16,19.18,19.09,19.15,74500.0,14.2641,14.2789,14.2119,14.2566,74500.0
2011-08-11 13:20:00,19.15,19.17,19.11,19.12,26100.0,14.2566,14.2715,14.2268,14.2343,26100.0
2011-08-11 13:25:00,19.11,19.17,19.09,19.14,38300.0,14.2268,14.2715,14.2119,14.2492,38300.0
2011-08-11 13:30:00,19.13,19.15,19.09,19.13,38100.0,14.2417,14.2566,14.2119,14.2417,38100.0
2011-08-11 13:35:00,19.14,19.15,19.12,19.13,17100.0,14.2492,14.2566,14.2343,14.2417,17100.0
2011-08-11 13:40:00,19.13,19.15,19.11,19.14,40400.0,14.2417,14.2566,14.2268,14.2492,40400.0
2011-08-11 13:45:00,19.14,19.21,19.12,19.21,102300.0,14.2492,14.3013,14.2343,14.3013,102300.0
2011-08-11 13:50:00,19.21,19.5,19.19,19.49,102200.0,14.3013,14.5172,14.2864,14.5097,102200.0
2011-08-11 13:55:00,19.47,19.49,19.42,19.46,39100.0,14.4948,14.5097,14.4576,14.4874,39100.0
2011-08-11 14:00:00,19.47,19.55,19.42,19.5,155600.0,14.4948,14.5544,14.4576,14.5172,155600.0
2011-08-11 14:05:00,19.51,19.63,19.48,19.63,45500.0,14.5246,14.614,14.5023,14.614,45500.0
2011-08-11 14:10:00,19.63,19.83,19.62,19.77,44600.0,14.614,14.7629,14.6065,14.7182,44600.0
2011-08-11 14:15:00,19.77,19.87,19.77,19.84,64500.0,14.7182,14.7926,14.7182,14.7703,64500.0
2011-08-11 14:20:00,19.83,19.86,19.76,19.79,113800.0,14.7629,14.7852,14.7107,14.7331,113800.0
2011-08-11 14:25:00,19.78,19.81,19.75,19.78,55300.0,14.7256,14.748,14.7033,14.7256,55300.0
2011-08-11 14:30:00,19.78,19.79,19.63,19.63,80500.0,14.7256,14.7331,14.614,14.614,80500.0
2011-08-11 14:35:00,19.64,19.71,19.62,19.64,38500.0,14.6214,14.6735,14.6065,14.6214,38500.0
2011-08-11 14:40:00,19.64,19.68,19.64,19.64,63000.0,14.6214,14.6512,14.6214,14.6214,63000.0
2011-08-11 14:45:00,19.64,19.7,19.64,19.64,50600.0,14.6214,14.6661,14.6214,14.6214,50600.0
2011-08-11 14:50:00,19.65,19.68,19.57,19.6,51500.0,14.6289,14.6512,14.5693,14.5916,51500.0
2011-08-11 14:55:00,19.59,19.61,19.52,19.57,45900.0,14.5842,14.5991,14.5321,14.5693,45900.0
2011-08-11 15:00:00,19.56,19.59,19.53,19.58,49800.0,14.5618,14.5842,14.5395,14.5767,49800.0
2011-08-11 15:05:00,19.57,19.6,19.51,19.55,82800.0,14.5693,14.5916,14.5246,14.5544,82800.0
2011-08-11 15:10:00,19.54,19.57,19.48,19.49,58000.0,14.547,14.5693,14.5023,14.5097,58000.0
2011-08-11 15:15:00,19.49,19.5,19.46,19.49,73700.0,14.5097,14.5172,14.4874,14.5097,73700.0
2011-08-11 15:20:00,19.49,19.5,19.43,19.47,117300.0,14.5097,14.5172,14.4651,14.4948,117300.0
2011-08-11 15:25:00,19.47,19.48,19.41,19.41,71400.0,14.4948,14.5023,14.4502,14.4502,71400.0
2011-08-11 15:30:00,19.42,19.52,19.42,19.48,151900.0,14.4576,14.5321,14.4576,14.5023,151900.0
2011-08-11 15:35:00,19.48,19.75,19.48,19.62,402600.0,14.5023,14.7033,14.5023,14.6065,402600.0
2011-08-11 15:40:00,19.62,19.75,19.59,19.7,67400.0,14.6065,14.7033,14.5842,14.6661,67400.0
2011-08-11 15:45:00,19.7,19.76,19.59,19.62,143600.0,14.6661,14.7107,14.5842,14.6065,143600.0
2011-08-11 15:50:00,19.62,19.66,19.54,19.55,123800.0,14.6065,14.6363,14.547,14.5544,123800.0
2011-08-11 15:55:00,19.55,19.61,19.4,19.43,312500.0,14.5544,14.5991,14.4427,14.4651,312500.0
2011-08-12 09:30:00,19.48,19.55,19.04,19.42,26200.0,14.5023,14.5544,14.1747,14.4576,26200.0
2011-08-12 09:35:00,19.43,19.65,19.37,19.54,88000.0,14.4651,14.6289,14.4204,14.547,88000.0
2011-08-12 09:40:00,19.54,19.66,19.43,19.58,148400.0,14.547,14.6363,14.4651,14.5767,148400.0
2011-08-12 09:45:00,19.57,19.75,19.56,19.61,118000.0,14.5693,14.7033,14.5618,14.5991,118000.0
2011-08-12 09:50:00,19.66,19.8,19.57,19.74,184100.0,14.6363,14.7405,14.5693,14.6959,184100.0
2011-08-12 09:55:00,19.71,19.73,19.48,19.6,100400.0,14.6735,14.6884,14.5023,14.5916,100400.0
2011-08-12 10:00:00,19.59,19.64,19.58,19.64,146100.0,14.5842,14.6214,14.5767,14.6214,146100.0
2011-08-12 10:05:00,19.6,19.64,19.55,19.62,58500.0,14.5916,14.6214,14.5544,14.6065,58500.0
2011-08-12 10:10:00,19.6,19.64,19.5,19.62,281800.0,14.5916,14.6214,14.5172,14.6065,281800.0
2011-08-12 10:15:00,19.62,19.68,18.59,19.55,69500.0,14.6065,14.6512,13.8397,14.5544,69500.0
2011-08-12 10:20:00,19.57,19.7,19.57,19.62,61100.0,14.5693,14.6661,14.5693,14.6065,61100.0
2011-08-12 10:25:00,19.62,19.66,19.62,19.66,69500.0,14.6065,14.6363,14.6065,14.6363,69500.0
2011-08-12 10:30:00,19.67,19.69,19.63,19.66,25200.0,14.6437,14.6586,14.614,14.6363,25200.0
2011-08-12 10:35:00,19.67,19.76,19.66,19.75,80200.0,14.6437,14.7107,14.6363,14.7033,80200.0
2011-08-12 10:40:00,19.75,19.8,19.74,19.79,31400.0,14.7033,14.7405,14.6959,14.7331,31400.0
2011-08-12 10:45:00,19.78,19.94,19.78,19.85,63300.0,14.7256,14.8447,14.7256,14.7777,63300.0
2011-08-12 10:50:00,19.84,19.9,19.81,19.85,21100.0,14.7703,14.815,14.748,14.7777,21100.0
2011-08-12 10:55:00,19.86,19.95,19.85,19.94,28900.0,14.7852,14.8522,14.7777,14.8447,28900.0
2011-08-12 11:00:00,19.94,19.95,19.87,19.89,22600.0,14.8447,14.8522,14.7926,14.8075,22600.0
2011-08-12 11:05:00,19.87,20.04,19.87,20.0,62600.0,14.7926,14.9192,14.7926,14.8894,62600.0
2011-08-12 11:10:00,20.0,20.1,20.0,20.03,35200.0,14.8894,14.9639,14.8894,14.9117,35200.0
2011-08-12 11:15:00,20.03,20.08,20.0,20.02,44500.0,14.9117,14.949,14.8894,14.9043,44500.0
2011-08-12 11:20:00,20.01,20.04,20.0,20.02,29900.0,14.8969,14.9192,14.8894,14.9043,29900.0
2011-08-12 11:25:00,20.05,20.1,20.04,20.05,12300.0,14.9266,14.9639,14.9192,14.9266,12300.0
2011-08-12 11:30:00,20.05,20.21,20.03,20.11,34800.0,14.9266,15.0458,14.9117,14.9713,34800.0
2011-08-12 11:35:00,20.11,20.29,20.1,20.23,38600.0,14.9713,15.1053,14.9639,15.0606,38600.0
2011-08-12 11:40:00,20.24,20.24,20.16,20.2,52200.0,15.0681,15.0681,15.0085,15.0383,52200.0
2011-08-12 11:45:00,20.22,20.46,20.22,20.43,108500.0,15.0532,15.2319,15.0532,15.2095,108500.0
2011-08-12 11:50:00,20.43,20.49,20.39,20.43,80200.0,15.2095,15.2542,15.1798,15.2095,80200.0
2011-08-12 11:55:00,20.43,20.5,20.39,20.39,41900.0,15.2095,15.2617,15.1798,15.1798,41900.0
2011-08-12 12:00:00,20.38,20.4,20.31,20.35,16100.0,15.1723,15.1872,15.1202,15.15,16100.0
2011-08-12 12:05:00,20.35,20.36,20.32,20.35,20700.0,15.15,15.1574,15.1276,15.15,20700.0
2011-08-12 12:10:00,20.36,20.36,20.25,20.31,21200.0,15.1574,15.1574,15.0755,15.1202,21200.0
2011-08-12 12:15:00,20.29,20.33,20.28,20.33,15200.0,15.1053,15.1351,15.0979,15.1351,15200.0
2011-08-12 12:20:00,20.32,20.38,20.32,20.37,8900.0,15.1276,15.1723,15.1276,15.1649,8900.0
2011-08-12 12:25:00,20.37,20.39,20.31,20.38,14300.0,15.1649,15.1798,15.1202,15.1723,14300.0
2011-08-12 12:30:00,20.39,20.41,20.33,20.37,25100.0,15.1798,15.1946,15.1351,15.1649,25100.0
2011-08-12 12:35:00,20.37,20.4,20.36,20.38,24300.0,15.1649,15.1872,15.1574,15.1723,24300.0
2011-08-12 12:40:00,20.38,20.44,20.37,20.43,20200.0,15.1723,15.217,15.1649,15.2095,20200.0
2011-08-12 12:45:00,20.44,20.51,20.42,20.48,32500.0,15.217,15.2691,15.2021,15.2468,32500.0
2011-08-12 12:50:00,20.47,20.55,20.45,20.54,29200.0,15.2393,15.2989,15.2244,15.2914,29200.0
2011-08-12 12:55:00,20.53,20.55,20.51,20.54,17600.0,15.284,15.2989,15.2691,15.2914,17600.0
2011-08-12 13:00:00,20.53,20.57,20.51,20.57,19700.0,15.284,15.3138,15.2691,15.3138,19700.0
2011-08-12 13:05:00,20.57,20.58,20.5,20.53,20700.0,15.3138,15.3212,15.2617,15.284,20700.0
2011-08-12 13:10:00,20.53,20.59,20.53,20.53,21700.0,15.284,15.3287,15.284,15.284,21700.0
2011-08-12 13:15:00,20.53,20.54,20.48,20.48,21300.0,15.284,15.2914,15.2468,15.2468,21300.0
2011-08-12 13:20:00,20.47,20.51,20.43,20.43,25800.0,15.2393,15.2691,15.2095,15.2095,25800.0
2011-08-12 13:25:00,20.42,20.51,20.41,20.49,35500.0,15.2021,15.2691,15.1946,15.2542,35500.0
2011-08-12 13:30:00,20.5,20.55,20.49,20.5,22000.0,15.2617,15.2989,15.2542,15.2617,22000.0
2011-08-12 13:35:00,20.5,20.59,20.5,20.59,29100.0,15.2617,15.3287,15.2617,15.3287,29100.0
2011-08-12 13:40:00,20.59,20.7,20.59,20.66,50200.0,15.3287,15.4105,15.3287,15.3808,50200.0
2011-08-12 13:45:00,20.67,20.72,20.65,20.7,43300.0,15.3882,15.4254,15.3733,15.4105,43300.0
2011-08-12 13:50:00,20.7,20.76,20.7,20.76,30000.0,15.4105,15.4552,15.4105,15.4552,30000.0
2011-08-12 13:55:00,20.77,20.79,20.68,20.77,91600.0,15.4627,15.4775,15.3957,15.4627,91600.0
2011-08-12 14:00:00,20.77,20.83,20.77,20.78,37700.0,15.4627,15.5073,15.4627,15.4701,37700.0
2011-08-12 14:05:00,20.77,20.9,20.72,20.88,39400.0,15.4627,15.5594,15.4254,15.5445,39400.0
2011-08-12 14:10:00,20.88,20.89,20.74,20.79,39800.0,15.5445,15.552,15.4403,15.4775,39800.0
2011-08-12 14:15:00,20.79,20.87,20.77,20.83,94900.0,15.4775,15.5371,15.4627,15.5073,94900.0
2011-08-12 14:20:00,20.84,20.87,20.74,20.74,56200.0,15.5148,15.5371,15.4403,15.4403,56200.0
2011-08-12 14:25:00,20.75,20.8,20.74,20.75,46200.0,15.4478,15.485,15.4403,15.4478,46200.0
2011-08-12 14:30:00,20.75,20.76,20.66,20.67,58600.0,15.4478,15.4552,15.3808,15.3882,58600.0
2011-08-12 14:35:00,20.66,20.73,20.64,20.71,46600.0,15.3808,15.4329,15.3659,15.418,46600.0
2011-08-12 14:40:00,20.71,20.74,20.7,20.72,24600.0,15.418,15.4403,15.4105,15.4254,24600.0
2011-08-12 14:45:00,20.72,20.77,20.71,20.77,16900.0,15.4254,15.4627,15.418,15.4627,16900.0
2011-08-12 14:50:00,20.75,20.9,20.73,20.9,30500.0,15.4478,15.5594,15.4329,15.5594,30500.0
2011-08-12 14:55:00,20.91,21.01,20.91,21.0,145400.0,15.5669,15.6413,15.5669,15.6339,145400.0
2011-08-12 15:00:00,21.0,21.09,20.99,21.0,71800.0,15.6339,15.7009,15.6264,15.6339,71800.0
2011-08-12 15:05:00,21.0,21.03,20.96,20.99,105600.0,15.6339,15.6562,15.6041,15.6264,105600.0
2011-08-12 15:10:00,21.0,21.03,20.94,20.96,227000.0,15.6339,15.6562,15.5892,15.6041,227000.0
2011-08-12 15:15:00,20.96,21.11,20.96,21.11,221500.0,15.6041,15.7158,15.6041,15.7158,221500.0
2011-08-12 15:20:00,21.11,21.17,21.03,21.13,105200.0,15.7158,15.7604,15.6562,15.7307,105200.0
2011-08-12 15:25:00,21.14,21.18,21.06,21.1,139400.0,15.7381,15.7679,15.6786,15.7083,139400.0
2011-08-12 15:30:00,21.1,21.15,21.08,21.08,330800.0,15.7083,15.7456,15.6934,15.6934,330800.0
2011-08-12 15:35:00,21.09,21.18,21.0,21.18,257900.0,15.7009,15.7679,15.6339,15.7679,257900.0
2011-08-12 15:40:00,21.18,21.41,21.17,21.31,296200.0,15.7679,15.9391,15.7604,15.8647,296200.0
2011-08-12 15:45:00,21.31,21.38,21.21,21.25,226400.0,15.8647,15.9168,15.7902,15.82,226400.0
2011-08-12 15:50:00,21.25,21.27,21.18,21.26,164000.0,15.82,15.8349,15.7679,15.8274,164000.0
2011-08-12 15:55:00,21.24,21.26,21.15,21.22,432600.0,15.8126,15.8274,15.7456,15.7977,432600.0
2011-08-15 09:30:00,21.42,22.68,21.42,22.41,377400.0,15.9466,16.8846,15.9466,16.6836,377400.0
2011-08-15 09:35:00,22.4,23.25,22.34,23.0,358500.0,16.6761,17.3089,16.6315,17.1228,358500.0
2011-08-15 09:40:00,23.0,23.02,22.77,22.82,377700.0,17.1228,17.1377,16.9516,16.9888,377700.0
2011-08-15 09:45:00,22.82,23.22,22.82,23.06,238600.0,16.9888,17.2866,16.9888,17.1675,238600.0
2011-08-15 09:50:00,23.05,23.55,23.05,23.43,371600.0,17.1601,17.5323,17.1601,17.443,371600.0
2011-08-15 09:55:00,23.43,23.5,23.16,23.24,235100.0,17.443,17.4951,17.2419,17.3015,235100.0
2011-08-15 10:00:00,23.24,23.4,23.12,23.29,242400.0,17.3015,17.4206,17.2122,17.3387,242400.0
2011-08-15 10:05:00,23.29,23.29,22.9,22.96,145300.0,17.3387,17.3387,17.0484,17.093,145300.0
2011-08-15 10:10:00,22.92,22.96,22.76,22.76,198400.0,17.0633,17.093,16.9442,16.9442,198400.0
2011-08-15 10:15:00,22.78,23.16,22.75,23.01,141400.0,16.959,17.2419,16.9367,17.1303,141400.0
2011-08-15 10:20:00,23.01,23.22,23.01,23.17,61100.0,17.1303,17.2866,17.1303,17.2494,61100.0
2011-08-15 10:25:00,23.17,23.24,23.03,23.03,52100.0,17.2494,17.3015,17.1452,17.1452,52100.0
2011-08-15 10:30:00,23.04,23.18,22.92,22.92,36600.0,17.1526,17.2568,17.0633,17.0633,36600.0
2011-08-15 10:35:00,22.92,22.94,22.85,22.85,90200.0,17.0633,17.0782,17.0112,17.0112,90200.0
2011-08-15 10:40:00,22.87,22.87,22.72,22.8,67700.0,17.026,17.026,16.9144,16.9739,67700.0
2011-08-15 10:45:00,22.8,23.02,22.8,22.98,141400.0,16.9739,17.1377,16.9739,17.1079,141400.0
2011-08-15 10:50:00,22.99,22.99,22.89,22.9,31500.0,17.1154,17.1154,17.0409,17.0484,31500.0
2011-08-15 10:55:00,22.91,23.0,22.89,22.95,118800.0,17.0558,17.1228,17.0409,17.0856,118800.0
2011-08-15 11:00:00,22.94,23.08,22.91,22.91,45000.0,17.0782,17.1824,17.0558,17.0558,45000.0
2011-08-15 11:05:00,22.92,22.97,22.83,22.88,34700.0,17.0633,17.1005,16.9963,17.0335,34700.0
2011-08-15 11:10:00,22.88,23.02,22.88,23.02,53400.0,17.0335,17.1377,17.0335,17.1377,53400.0
2011-08-15 11:15:00,23.0,23.0,22.88,22.93,92700.0,17.1228,17.1228,17.0335,17.0707,92700.0
2011-08-15 11:20:00,22.93,22.95,22.76,22.8,156300.0,17.0707,17.0856,16.9442,16.9739,156300.0
2011-08-15 11:25:00,22.8,22.8,22.68,22.69,86300.0,16.9739,16.9739,16.8846,16.892,86300.0
2011-08-15 11:30:00,22.69,22.7,22.55,22.58,115800.0,16.892,16.8995,16.7878,16.8102,115800.0
2011-08-15 11:35:00,22.56,22.61,22.52,22.55,32300.0,16.7953,16.8325,16.7655,16.7878,32300.0
2011-08-15 11:40:00,22.55,22.71,22.55,22.7,35300.0,16.7878,16.9069,16.7878,16.8995,35300.0
2011-08-15 11:45:00,22.7,22.73,22.61,22.71,18900.0,16.8995,16.9218,16.8325,16.9069,18900.0
2011-08-15 11:50:00,22.67,22.8,22.66,22.76,21000.0,16.8772,16.9739,16.8697,16.9442,21000.0
2011-08-15 11:55:00,22.76,22.79,22.69,22.77,20300.0,16.9442,16.9665,16.892,16.9516,20300.0
2011-08-15 12:00:00,22.77,22.84,22.73,22.83,22900.0,16.9516,17.0037,16.9218,16.9963,22900.0
2011-08-15 12:05:00,22.82,22.91,22.78,22.81,26300.0,16.9888,17.0558,16.959,16.9814,26300.0
2011-08-15 12:10:00,22.78,22.83,22.75,22.79,35900.0,16.959,16.9963,16.9367,16.9665,35900.0
2011-08-15 12:15:00,22.77,22.77,22.66,22.75,13200.0,16.9516,16.9516,16.8697,16.9367,13200.0
2011-08-15 12:20:00,22.75,22.75,22.68,22.68,13300.0,16.9367,16.9367,16.8846,16.8846,13300.0
2011-08-15 12:25:00,22.68,22.69,22.57,22.62,54700.0,16.8846,16.892,16.8027,16.8399,54700.0
2011-08-15 12:30:00,22.63,22.65,22.57,22.59,6800.0,16.8474,16.8623,16.8027,16.8176,6800.0
2011-08-15 12:35:00,22.58,22.59,22.55,22.55,3100.0,16.8102,16.8176,16.7878,16.7878,3100.0
2011-08-15 12:40:00,22.56,22.64,22.56,22.62,8500.0,16.7953,16.8548,16.7953,16.8399,8500.0
2011-08-15 12:45:00,22.62,22.69,22.62,22.68,8600.0,16.8399,16.892,16.8399,16.8846,8600.0
2011-08-15 12:50:00,22.7,23.2,22.69,23.2,128600.0,16.8995,17.2717,16.892,17.2717,128600.0
2011-08-15 12:55:00,23.2,23.2,22.95,22.97,62600.0,17.2717,17.2717,17.0856,17.1005,62600.0
2011-08-15 13:00:00,22.97,23.03,22.9,22.95,29700.0,17.1005,17.1452,17.0484,17.0856,29700.0
2011-08-15 13:05:00,22.93,23.01,22.92,22.98,66800.0,17.0707,17.1303,17.0633,17.1079,66800.0
2011-08-15 13:10:00,22.98,23.01,22.95,23.0,71000.0,17.1079,17.1303,17.0856,17.1228,71000.0
2011-08-15 13:15:00,23.0,23.0,22.95,23.0,51400.0,17.1228,17.1228,17.0856,17.1228,51400.0
2011-08-15 13:20:00,22.97,23.03,22.96,23.0,39200.0,17.1005,17.1452,17.093,17.1228,39200.0
2011-08-15 13:25:00,23.0,23.04,23.0,23.0,82200.0,17.1228,17.1526,17.1228,17.1228,82200.0
2011-08-15 13:30:00,23.01,23.01,22.95,22.97,41700.0,17.1303,17.1303,17.0856,17.1005,41700.0
2011-08-15 13:35:00,22.98,23.0,22.82,22.84,49900.0,17.1079,17.1228,16.9888,17.0037,49900.0
2011-08-15 13:40:00,22.84,22.95,22.72,22.72,101200.0,17.0037,17.0856,16.9144,16.9144,101200.0
2011-08-15 13:45:00,22.72,22.77,22.66,22.69,43500.0,16.9144,16.9516,16.8697,16.892,43500.0
2011-08-15 13:50:00,22.71,22.71,22.53,22.55,97400.0,16.9069,16.9069,16.7729,16.7878,97400.0
2011-08-15 13:55:00,22.55,22.59,22.43,22.48,54600.0,16.7878,16.8176,16.6985,16.7357,54600.0
2011-08-15 14:00:00,22.47,22.71,22.45,22.71,54700.0,16.7283,16.9069,16.7134,16.9069,54700.0
2011-08-15 14:05:00,22.7,22.71,22.55,22.56,34400.0,16.8995,16.9069,16.7878,16.7953,34400.0
2011-08-15 14:10:00,22.55,22.62,22.51,22.61,28500.0,16.7878,16.8399,16.758,16.8325,28500.0
2011-08-15 14:15:00,22.61,22.66,22.59,22.61,31700.0,16.8325,16.8697,16.8176,16.8325,31700.0
2011-08-15 14:20:00,22.61,22.64,22.6,22.6,26400.0,16.8325,16.8548,16.825,16.825,26400.0
2011-08-15 14:25:00,22.62,22.67,22.6,22.67,38500.0,16.8399,16.8772,16.825,16.8772,38500.0
2011-08-15 14:30:00,22.66,22.81,22.65,22.78,69400.0,16.8697,16.9814,16.8623,16.959,69400.0
2011-08-15 14:35:00,22.78,22.83,22.75,22.75,45700.0,16.959,16.9963,16.9367,16.9367,45700.0
2011-08-15 14:40:00,22.76,22.8,22.68,22.68,41900.0,16.9442,16.9739,16.8846,16.8846,41900.0
2011-08-15 14:45:00,22.67,22.71,22.66,22.71,28800.0,16.8772,16.9069,16.8697,16.9069,28800.0
2011-08-15 14:50:00,22.71,22.74,22.53,22.53,32300.0,16.9069,16.9293,16.7729,16.7729,32300.0
2011-08-15 14:55:00,22.53,22.64,22.53,22.62,36200.0,16.7729,16.8548,16.7729,16.8399,36200.0
2011-08-15 15:00:00,22.63,22.67,22.54,22.64,30900.0,16.8474,16.8772,16.7804,16.8548,30900.0
2011-08-15 15:05:00,22.64,22.64,22.59,22.59,18300.0,16.8548,16.8548,16.8176,16.8176,18300.0
2011-08-15 15:10:00,22.6,22.6,22.5,22.55,27300.0,16.825,16.825,16.7506,16.7878,27300.0
2011-08-15 15:15:00,22.55,22.55,22.46,22.48,40100.0,16.7878,16.7878,16.7208,16.7357,40100.0
2011-08-15 15:20:00,22.48,22.48,22.4,22.41,31700.0,16.7357,16.7357,16.6761,16.6836,31700.0
2011-08-15 15:25:00,22.41,22.46,22.34,22.36,46900.0,16.6836,16.7208,16.6315,16.6464,46900.0
2011-08-15 15:30:00,22.35,22.58,22.33,22.55,54200.0,16.6389,16.8102,16.624,16.7878,54200.0
2011-08-15 15:35:00,22.53,22.53,22.46,22.49,36400.0,16.7729,16.7729,16.7208,16.7431,36400.0
2011-08-15 15:40:00,22.5,22.55,22.48,22.51,51200.0,16.7506,16.7878,16.7357,16.758,51200.0
2011-08-15 15:45:00,22.5,22.55,22.36,22.53,88400.0,16.7506,16.7878,16.6464,16.7729,88400.0
2011-08-15 15:50:00,22.53,22.74,22.52,22.72,200600.0,16.7729,16.9293,16.7655,16.9144,200600.0
2011-08-15 15:55:00,22.72,22.74,22.58,22.59,313900.0,16.9144,16.9293,16.8102,16.8176,313900.0
2011-08-16 09:30:00,22.33,22.41,22.0,22.19,42300.0,16.624,16.6836,16.3784,16.5198,42300.0
2011-08-16 09:35:00,22.29,22.33,22.11,22.3,20300.0,16.5943,16.624,16.4602,16.6017,20300.0
2011-08-16 09:40:00,22.32,22.35,22.29,22.3,8100.0,16.6166,16.6389,16.5943,16.6017,8100.0
2011-08-16 09:45:00,22.27,22.38,22.22,22.23,37000.0,16.5794,16.6613,16.5421,16.5496,37000.0
2011-08-16 09:50:00,22.24,22.27,22.07,22.2,33600.0,16.557,16.5794,16.4305,16.5273,33600.0
2011-08-16 09:55:00,22.17,22.24,22.12,22.15,19100.0,16.5049,16.557,16.4677,16.49,19100.0
2011-08-16 10:00:00,22.15,22.15,22.0,22.11,25900.0,16.49,16.49,16.3784,16.4602,25900.0
2011-08-16 10:05:00,22.12,22.18,22.07,22.13,20400.0,16.4677,16.5124,16.4305,16.4751,20400.0
2011-08-16 10:10:00,22.13,22.25,22.13,22.16,18500.0,16.4751,16.5645,16.4751,16.4975,18500.0
2011-08-16 10:15:00,22.16,22.21,22.11,22.12,27400.0,16.4975,16.5347,16.4602,16.4677,27400.0
2011-08-16 10:20:00,22.12,22.14,22.1,22.11,9800.0,16.4677,16.4826,16.4528,16.4602,9800.0
2011-08-16 10:25:00,22.11,22.17,22.09,22.11,37800.0,16.4602,16.5049,16.4454,16.4602,37800.0
2011-08-16 10:30:00,22.13,22.13,22.07,22.11,22200.0,16.4751,16.4751,16.4305,16.4602,22200.0
2011-08-16 10:35:00,22.11,22.15,22.03,22.14,35900.0,16.4602,16.49,16.4007,16.4826,35900.0
2011-08-16 10:40:00,22.11,22.14,22.03,22.05,17500.0,16.4602,16.4826,16.4007,16.4156,17500.0
2011-08-16 10:45:00,22.05,22.11,21.94,22.1,49200.0,16.4156,16.4602,16.3337,16.4528,49200.0
2011-08-16 10:50:00,22.08,22.12,22.05,22.12,25600.0,16.4379,16.4677,16.4156,16.4677,25600.0
2011-08-16 10:55:00,22.12,22.17,22.09,22.11,14900.0,16.4677,16.5049,16.4454,16.4602,14900.0
2011-08-16 11:00:00,22.11,22.12,22.04,22.07,15500.0,16.4602,16.4677,16.4081,16.4305,15500.0
2011-08-16 11:05:00,22.1,22.1,22.0,22.02,7700.0,16.4528,16.4528,16.3784,16.3932,7700.0
2011-08-16 11:10:00,22.03,22.03,22.0,22.03,4700.0,16.4007,16.4007,16.3784,16.4007,4700.0
2011-08-16 11:15:00,22.02,22.02,21.94,21.96,12400.0,16.3932,16.3932,16.3337,16.3486,12400.0
2011-08-16 11:20:00,21.96,21.97,21.94,21.94,5700.0,16.3486,16.356,16.3337,16.3337,5700.0
2011-08-16 11:25:00,21.94,21.95,21.88,21.89,35000.0,16.3337,16.3411,16.289,16.2965,35000.0
2011-08-16 11:30:00,21.89,21.91,21.84,21.87,12400.0,16.2965,16.3114,16.2592,16.2816,12400.0
2011-08-16 11:35:00,21.87,21.98,21.87,21.98,34200.0,16.2816,16.3635,16.2816,16.3635,34200.0
2011-08-16 11:40:00,21.96,21.99,21.95,21.98,12600.0,16.3486,16.3709,16.3411,16.3635,12600.0
2011-08-16 11:45:00,21.99,22.0,21.92,21.99,17400.0,16.3709,16.3784,16.3188,16.3709,17400.0
2011-08-16 11:50:00,21.99,22.0,21.97,21.97,6900.0,16.3709,16.3784,16.356,16.356,6900.0
2011-08-16 11:55:00,21.98,21.98,21.96,21.96,4900.0,16.3635,16.3635,16.3486,16.3486,4900.0
2011-08-16 12:00:00,21.93,21.95,21.89,21.9,10100.0,16.3262,16.3411,16.2965,16.3039,10100.0
2011-08-16 12:05:00,21.88,21.98,21.86,21.98,8200.0,16.289,16.3635,16.2741,16.3635,8200.0
2011-08-16 12:10:00,21.99,22.0,21.8,21.88,27400.0,16.3709,16.3784,16.2295,16.289,27400.0
2011-08-16 12:15:00,21.88,21.9,21.76,21.76,28400.0,16.289,16.3039,16.1997,16.1997,28400.0
2011-08-16 12:20:00,21.76,21.83,21.76,21.77,31200.0,16.1997,16.2518,16.1997,16.2071,31200.0
2011-08-16 12:25:00,21.77,21.77,21.66,21.66,47100.0,16.2071,16.2071,16.1252,16.1252,47100.0
2011-08-16 12:30:00,21.66,21.67,21.52,21.62,44700.0,16.1252,16.1327,16.021,16.0955,44700.0
2011-08-16 12:35:00,21.63,21.72,21.59,21.72,64100.0,16.1029,16.1699,16.0731,16.1699,64100.0
2011-08-16 12:40:00,21.71,21.77,21.71,21.73,24200.0,16.1625,16.2071,16.1625,16.1773,24200.0
2011-08-16 12:45:00,21.74,21.8,21.69,21.75,171600.0,16.1848,16.2295,16.1476,16.1922,171600.0
2011-08-16 12:50:00,21.75,21.8,21.73,21.73,26300.0,16.1922,16.2295,16.1773,16.1773,26300.0
2011-08-16 12:55:00,21.73,21.73,21.54,21.67,52700.0,16.1773,16.1773,16.0359,16.1327,52700.0
2011-08-16 13:00:00,21.68,21.68,21.52,21.62,34600.0,16.1401,16.1401,16.021,16.0955,34600.0
2011-08-16 13:05:00,21.61,21.82,21.6,21.71,140100.0,16.088,16.2444,16.0806,16.1625,140100.0
2011-08-16 13:10:00,21.71,21.72,21.68,21.68,29900.0,16.1625,16.1699,16.1401,16.1401,29900.0
2011-08-16 13:15:00,21.69,21.74,21.65,21.68,42900.0,16.1476,16.1848,16.1178,16.1401,42900.0
2011-08-16 13:20:00,21.67,21.8,21.6,21.8,47100.0,16.1327,16.2295,16.0806,16.2295,47100.0
2011-08-16 13:25:00,21.8,21.9,21.79,21.8,34400.0,16.2295,16.3039,16.222,16.2295,34400.0
2011-08-16 13:30:00,21.8,21.83,21.7,21.82,48300.0,16.2295,16.2518,16.155,16.2444,48300.0
2011-08-16 13:35:00,21.82,21.82,21.78,21.78,26200.0,16.2444,16.2444,16.2146,16.2146,26200.0
2011-08-16 13:40:00,21.79,21.8,21.77,21.8,33900.0,16.222,16.2295,16.2071,16.2295,33900.0
2011-08-16 13:45:00,21.8,21.82,21.77,21.82,29100.0,16.2295,16.2444,16.2071,16.2444,29100.0
2011-08-16 13:50:00,21.82,21.85,21.79,21.84,42000.0,16.2444,16.2667,16.222,16.2592,42000.0
2011-08-16 13:55:00,21.84,21.84,21.81,21.82,16300.0,16.2592,16.2592,16.2369,16.2444,16300.0
2011-08-16 14:00:00,21.81,21.86,21.8,21.83,33600.0,16.2369,16.2741,16.2295,16.2518,33600.0
2011-08-16 14:05:00,21.83,21.85,21.79,21.79,31400.0,16.2518,16.2667,16.222,16.222,31400.0
2011-08-16 14:10:00,21.78,21.82,21.77,21.82,23900.0,16.2146,16.2444,16.2071,16.2444,23900.0
2011-08-16 14:15:00,21.82,21.82,21.81,21.81,18800.0,16.2444,16.2444,16.2369,16.2369,18800.0
2011-08-16 14:20:00,21.82,21.82,21.8,21.8,27000.0,16.2444,16.2444,16.2295,16.2295,27000.0
2011-08-16 14:25:00,21.8,21.84,21.77,21.8,73700.0,16.2295,16.2592,16.2071,16.2295,73700.0
2011-08-16 14:30:00,21.8,21.8,21.72,21.72,29400.0,16.2295,16.2295,16.1699,16.1699,29400.0
2011-08-16 14:35:00,21.72,21.73,21.63,21.67,41600.0,16.1699,16.1773,16.1029,16.1327,41600.0
2011-08-16 14:40:00,21.67,21.79,21.66,21.79,40000.0,16.1327,16.222,16.1252,16.222,40000.0
2011-08-16 14:45:00,21.79,21.82,21.76,21.79,36400.0,16.222,16.2444,16.1997,16.222,36400.0
2011-08-16 14:50:00,21.79,21.79,21.7,21.7,28600.0,16.222,16.222,16.155,16.155,28600.0
2011-08-16 14:55:00,21.7,21.71,21.59,21.59,34800.0,16.155,16.1625,16.0731,16.0731,34800.0
2011-08-16 15:00:00,21.6,21.74,21.6,21.7,38400.0,16.0806,16.1848,16.0806,16.155,38400.0
2011-08-16 15:05:00,21.7,21.75,21.69,21.75,23500.0,16.155,16.1922,16.1476,16.1922,23500.0
2011-08-16 15:10:00,21.75,21.85,21.72,21.84,55000.0,16.1922,16.2667,16.1699,16.2592,55000.0
2011-08-16 15:15:00,21.82,21.9,21.82,21.87,40200.0,16.2444,16.3039,16.2444,16.2816,40200.0
2011-08-16 15:20:00,21.88,21.89,21.77,21.82,37700.0,16.289,16.2965,16.2071,16.2444,37700.0
2011-08-16 15:25:00,21.82,21.9,21.81,21.89,79700.0,16.2444,16.3039,16.2369,16.2965,79700.0
2011-08-16 15:30:00,21.9,21.9,21.85,21.88,64800.0,16.3039,16.3039,16.2667,16.289,64800.0
2011-08-16 15:35:00,21.87,21.88,21.81,21.82,48500.0,16.2816,16.289,16.2369,16.2444,48500.0
2011-08-16 15:40:00,21.83,21.83,21.78,21.81,24100.0,16.2518,16.2518,16.2146,16.2369,24100.0
2011-08-16 15:45:00,21.82,21.82,21.7,21.75,37300.0,16.2444,16.2444,16.155,16.1922,37300.0
2011-08-16 15:50:00,21.75,21.75,21.68,21.72,49700.0,16.1922,16.1922,16.1401,16.1699,49700.0
2011-08-16 15:55:00,21.72,21.76,21.71,21.76,86400.0,16.1699,16.1997,16.1625,16.1997,86400.0
2011-08-17 09:30:00,21.95,22.06,21.78,21.84,22100.0,16.3411,16.423,16.2146,16.2592,22100.0
2011-08-17 09:35:00,21.84,21.95,21.84,21.92,13500.0,16.2592,16.3411,16.2592,16.3188,13500.0
2011-08-17 09:40:00,21.92,21.95,21.89,21.91,8600.0,16.3188,16.3411,16.2965,16.3114,8600.0
2011-08-17 09:45:00,21.91,21.91,21.89,21.89,22800.0,16.3114,16.3114,16.2965,16.2965,22800.0
2011-08-17 09:50:00,21.89,21.9,21.81,21.84,16500.0,16.2965,16.3039,16.2369,16.2592,16500.0
2011-08-17 09:55:00,21.84,21.9,21.69,21.7,102400.0,16.2592,16.3039,16.1476,16.155,102400.0
2011-08-17 10:00:00,21.71,21.75,21.69,21.71,48100.0,16.1625,16.1922,16.1476,16.1625,48100.0
2011-08-17 10:05:00,21.71,21.72,21.58,21.59,86800.0,16.1625,16.1699,16.0657,16.0731,86800.0
2011-08-17 10:10:00,21.59,21.59,21.5,21.5,41600.0,16.0731,16.0731,16.0061,16.0061,41600.0
2011-08-17 10:15:00,21.51,21.51,21.43,21.43,64700.0,16.0136,16.0136,15.954,15.954,64700.0
2011-08-17 10:20:00,21.43,21.43,21.26,21.26,94900.0,15.954,15.954,15.8274,15.8274,94900.0
2011-08-17 10:25:00,21.26,21.27,21.17,21.2,93100.0,15.8274,15.8349,15.7604,15.7828,93100.0
2011-08-17 10:30:00,21.2,21.28,21.17,21.26,80300.0,15.7828,15.8423,15.7604,15.8274,80300.0
2011-08-17 10:35:00,21.25,21.41,21.25,21.39,127200.0,15.82,15.9391,15.82,15.9242,127200.0
2011-08-17 10:40:00,21.37,21.42,21.37,21.39,56300.0,15.9093,15.9466,15.9093,15.9242,56300.0
2011-08-17 10:45:00,21.38,21.52,21.34,21.48,79200.0,15.9168,16.021,15.887,15.9912,79200.0
2011-08-17 10:50:00,21.48,21.52,21.45,21.52,35400.0,15.9912,16.021,15.9689,16.021,35400.0
2011-08-17 10:55:00,21.52,21.54,21.45,21.5,89900.0,16.021,16.0359,15.9689,16.0061,89900.0
2011-08-17 11:00:00,21.5,21.5,21.32,21.37,41000.0,16.0061,16.0061,15.8721,15.9093,41000.0
2011-08-17 11:05:00,21.39,21.46,21.39,21.43,13400.0,15.9242,15.9763,15.9242,15.954,13400.0
2011-08-17 11:10:00,21.41,21.49,21.41,21.45,11800.0,15.9391,15.9987,15.9391,15.9689,11800.0
2011-08-17 11:15:00,21.45,21.51,21.45,21.46,19900.0,15.9689,16.0136,15.9689,15.9763,19900.0
2011-08-17 11:20:00,21.46,21.47,21.4,21.4,20400.0,15.9763,15.9838,15.9317,15.9317,20400.0
2011-08-17 11:25:00,21.41,21.41,21.19,21.2,31900.0,15.9391,15.9391,15.7753,15.7828,31900.0
2011-08-17 11:30:00,21.2,21.28,21.2,21.27,41200.0,15.7828,15.8423,15.7828,15.8349,41200.0
2011-08-17 11:35:00,21.27,21.27,21.14,21.19,58900.0,15.8349,15.8349,15.7381,15.7753,58900.0
2011-08-17 11:40:00,21.19,21.19,20.95,20.96,97900.0,15.7753,15.7753,15.5967,15.6041,97900.0
2011-08-17 11:45:00,20.95,21.07,20.94,21.05,59000.0,15.5967,15.686,15.5892,15.6711,59000.0
2011-08-17 11:50:00,21.02,21.22,21.02,21.2,58500.0,15.6488,15.7977,15.6488,15.7828,58500.0
2011-08-17 11:55:00,21.2,21.21,21.11,21.16,33000.0,15.7828,15.7902,15.7158,15.753,33000.0
2011-08-17 12:00:00,21.2,21.21,21.15,21.16,27000.0,15.7828,15.7902,15.7456,15.753,27000.0
2011-08-17 12:05:00,21.17,21.17,21.08,21.13,29900.0,15.7604,15.7604,15.6934,15.7307,29900.0
2011-08-17 12:10:00,21.13,21.17,21.12,21.14,24500.0,15.7307,15.7604,15.7232,15.7381,24500.0
2011-08-17 12:15:00,21.15,21.19,21.11,21.17,17200.0,15.7456,15.7753,15.7158,15.7604,17200.0
2011-08-17 12:20:00,21.16,21.24,21.15,21.24,16700.0,15.753,15.8126,15.7456,15.8126,16700.0
2011-08-17 12:25:00,21.24,21.24,21.17,21.19,12600.0,15.8126,15.8126,15.7604,15.7753,12600.0
2011-08-17 12:30:00,21.19,21.23,21.18,21.2,11500.0,15.7753,15.8051,15.7679,15.7828,11500.0
2011-08-17 12:35:00,21.19,21.2,21.1,21.11,38100.0,15.7753,15.7828,15.7083,15.7158,38100.0
2011-08-17 12:40:00,21.11,21.15,21.04,21.09,42700.0,15.7158,15.7456,15.6637,15.7009,42700.0
2011-08-17 12:45:00,21.09,21.09,20.97,20.97,42700.0,15.7009,15.7009,15.6116,15.6116,42700.0
2011-08-17 12:50:00,20.97,20.98,20.82,20.85,27300.0,15.6116,15.619,15.4999,15.5222,27300.0
2011-08-17 12:55:00,20.84,20.92,20.82,20.85,37200.0,15.5148,15.5743,15.4999,15.5222,37200.0
2011-08-17 13:00:00,20.85,20.96,20.84,20.92,43800.0,15.5222,15.6041,15.5148,15.5743,43800.0
2011-08-17 13:05:00,20.91,20.93,20.9,20.92,14200.0,15.5669,15.5818,15.5594,15.5743,14200.0
2011-08-17 13:10:00,20.91,20.93,20.88,20.9,15500.0,15.5669,15.5818,15.5445,15.5594,15500.0
2011-08-17 13:15:00,20.89,20.92,20.88,20.9,4200.0,15.552,15.5743,15.5445,15.5594,4200.0
2011-08-17 13:20:00,20.89,20.9,20.88,20.89,15200.0,15.552,15.5594,15.5445,15.552,15200.0
2011-08-17 13:25:00,20.89,20.93,20.88,20.93,10200.0,15.552,15.5818,15.5445,15.5818,10200.0
2011-08-17 13:30:00,20.93,20.94,20.9,20.92,16000.0,15.5818,15.5892,15.5594,15.5743,16000.0
2011-08-17 13:35:00,20.93,20.93,20.88,20.89,9300.0,15.5818,15.5818,15.5445,15.552,9300.0
2011-08-17 13:40:00,20.89,20.9,20.85,20.89,24900.0,15.552,15.5594,15.5222,15.552,24900.0
2011-08-17 13:45:00,20.89,21.01,20.89,21.01,20800.0,15.552,15.6413,15.552,15.6413,20800.0
2011-08-17 13:50:00,21.0,21.02,20.95,21.02,20000.0,15.6339,15.6488,15.5967,15.6488,20000.0
2011-08-17 13:55:00,21.02,21.05,20.99,21.01,22400.0,15.6488,15.6711,15.6264,15.6413,22400.0
2011-08-17 14:00:00,21.01,21.03,20.98,21.01,48200.0,15.6413,15.6562,15.619,15.6413,48200.0
2011-08-17 14:05:00,21.0,21.01,20.99,21.01,19500.0,15.6339,15.6413,15.6264,15.6413,19500.0
2011-08-17 14:10:00,21.01,21.03,20.98,21.02,35400.0,15.6413,15.6562,15.619,15.6488,35400.0
2011-08-17 14:15:00,21.01,21.09,21.01,21.07,17600.0,15.6413,15.7009,15.6413,15.686,17600.0
2011-08-17 14:20:00,21.07,21.1,21.06,21.06,60300.0,15.686,15.7083,15.6786,15.6786,60300.0
2011-08-17 14:25:00,21.06,21.07,21.0,21.02,35000.0,15.6786,15.686,15.6339,15.6488,35000.0
2011-08-17 14:30:00,21.02,21.05,21.01,21.05,76100.0,15.6488,15.6711,15.6413,15.6711,76100.0
2011-08-17 14:35:00,21.05,21.05,20.92,20.93,32700.0,15.6711,15.6711,15.5743,15.5818,32700.0
2011-08-17 14:40:00,20.93,21.05,20.93,21.03,21500.0,15.5818,15.6711,15.5818,15.6562,21500.0
2011-08-17 14:45:00,21.04,21.04,21.01,21.04,29000.0,15.6637,15.6637,15.6413,15.6637,29000.0
2011-08-17 14:50:00,21.06,21.06,21.01,21.03,19700.0,15.6786,15.6786,15.6413,15.6562,19700.0
2011-08-17 14:55:00,21.04,21.05,21.02,21.05,18600.0,15.6637,15.6711,15.6488,15.6711,18600.0
2011-08-17 15:00:00,21.04,21.05,21.02,21.05,25400.0,15.6637,15.6711,15.6488,15.6711,25400.0
2011-08-17 15:05:00,21.05,21.09,21.05,21.09,26500.0,15.6711,15.7009,15.6711,15.7009,26500.0
2011-08-17 15:10:00,21.09,21.09,21.06,21.07,52200.0,15.7009,15.7009,15.6786,15.686,52200.0
2011-08-17 15:15:00,21.08,21.09,21.05,21.05,45400.0,15.6934,15.7009,15.6711,15.6711,45400.0
2011-08-17 15:20:00,21.05,21.05,21.01,21.02,27600.0,15.6711,15.6711,15.6413,15.6488,27600.0
2011-08-17 15:25:00,21.03,21.03,20.97,20.97,38200.0,15.6562,15.6562,15.6116,15.6116,38200.0
2011-08-17 15:30:00,21.0,21.0,20.86,20.88,58300.0,15.6339,15.6339,15.5297,15.5445,58300.0
2011-08-17 15:35:00,20.89,20.89,20.85,20.86,47700.0,15.552,15.552,15.5222,15.5297,47700.0
2011-08-17 15:40:00,20.86,20.95,20.81,20.93,67200.0,15.5297,15.5967,15.4924,15.5818,67200.0
2011-08-17 15:45:00,20.93,21.05,20.92,21.03,131100.0,15.5818,15.6711,15.5743,15.6562,131100.0
2011-08-17 15:50:00,21.03,21.05,20.96,20.98,114400.0,15.6562,15.6711,15.6041,15.619,114400.0
2011-08-17 15:55:00,20.98,20.99,20.95,20.99,143500.0,15.619,15.6264,15.5967,15.6264,143500.0
2011-08-18 09:30:00,20.49,20.7,20.08,20.13,110300.0,15.2542,15.4105,14.949,14.9862,110300.0
2011-08-18 09:35:00,20.13,20.13,19.7,19.87,42400.0,14.9862,14.9862,14.6661,14.7926,42400.0
2011-08-18 09:40:00,19.82,19.96,19.82,19.95,31600.0,14.7554,14.8596,14.7554,14.8522,31600.0
2011-08-18 09:45:00,19.94,19.94,19.75,19.75,47000.0,14.8447,14.8447,14.7033,14.7033,47000.0
2011-08-18 09:50:00,19.75,20.06,19.75,20.06,35500.0,14.7033,14.9341,14.7033,14.9341,35500.0
2011-08-18 09:55:00,20.05,20.27,19.99,20.24,47500.0,14.9266,15.0904,14.882,15.0681,47500.0
2011-08-18 10:00:00,20.23,20.23,19.9,19.98,68900.0,15.0606,15.0606,14.815,14.8745,68900.0
2011-08-18 10:05:00,19.97,20.02,19.9,20.0,150100.0,14.8671,14.9043,14.815,14.8894,150100.0
2011-08-18 10:10:00,19.99,19.99,19.77,19.79,73600.0,14.882,14.882,14.7182,14.7331,73600.0
2011-08-18 10:15:00,19.78,19.9,19.78,19.8,36500.0,14.7256,14.815,14.7256,14.7405,36500.0
2011-08-18 10:20:00,19.8,19.88,19.8,19.88,41500.0,14.7405,14.8001,14.7405,14.8001,41500.0
2011-08-18 10:25:00,19.88,19.9,19.87,19.9,40000.0,14.8001,14.815,14.7926,14.815,40000.0
2011-08-18 10:30:00,19.89,19.97,19.82,19.94,129800.0,14.8075,14.8671,14.7554,14.8447,129800.0
2011-08-18 10:35:00,19.94,19.97,19.9,19.93,13700.0,14.8447,14.8671,14.815,14.8373,13700.0
2011-08-18 10:40:00,19.93,19.93,19.75,19.76,20600.0,14.8373,14.8373,14.7033,14.7107,20600.0
2011-08-18 10:45:00,19.76,19.85,19.76,19.85,18700.0,14.7107,14.7777,14.7107,14.7777,18700.0
2011-08-18 10:50:00,19.86,19.91,19.86,19.9,13900.0,14.7852,14.8224,14.7852,14.815,13900.0
2011-08-18 10:55:00,19.9,19.91,19.85,19.85,26100.0,14.815,14.8224,14.7777,14.7777,26100.0
2011-08-18 11:00:00,19.85,19.89,19.79,19.79,38600.0,14.7777,14.8075,14.7331,14.7331,38600.0
2011-08-18 11:05:00,19.79,19.84,19.76,19.83,37800.0,14.7331,14.7703,14.7107,14.7629,37800.0
2011-08-18 11:10:00,19.83,19.83,19.75,19.78,27300.0,14.7629,14.7629,14.7033,14.7256,27300.0
2011-08-18 11:15:00,19.77,19.83,19.67,19.78,55700.0,14.7182,14.7629,14.6437,14.7256,55700.0
2011-08-18 11:20:00,19.78,19.85,19.78,19.84,43500.0,14.7256,14.7777,14.7256,14.7703,43500.0
2011-08-18 11:25:00,19.83,19.83,19.8,19.82,20700.0,14.7629,14.7629,14.7405,14.7554,20700.0
2011-08-18 11:30:00,19.81,19.95,19.8,19.88,24400.0,14.748,14.8522,14.7405,14.8001,24400.0
2011-08-18 11:35:00,19.88,19.92,19.83,19.84,18000.0,14.8001,14.8299,14.7629,14.7703,18000.0
2011-08-18 11:40:00,19.83,19.91,19.83,19.9,65200.0,14.7629,14.8224,14.7629,14.815,65200.0
2011-08-18 11:45:00,19.91,19.97,19.89,19.95,20300.0,14.8224,14.8671,14.8075,14.8522,20300.0
2011-08-18 11:50:00,19.95,20.03,19.94,20.01,34400.0,14.8522,14.9117,14.8447,14.8969,34400.0
2011-08-18 11:55:00,20.01,20.07,20.0,20.05,19700.0,14.8969,14.9415,14.8894,14.9266,19700.0
2011-08-18 12:00:00,20.06,20.1,20.02,20.1,43100.0,14.9341,14.9639,14.9043,14.9639,43100.0
2011-08-18 12:05:00,20.1,20.12,20.02,20.07,17500.0,14.9639,14.9788,14.9043,14.9415,17500.0
2011-08-18 12:10:00,20.04,20.06,20.0,20.04,13900.0,14.9192,14.9341,14.8894,14.9192,13900.0
2011-08-18 12:15:00,20.03,20.09,20.01,20.05,16900.0,14.9117,14.9564,14.8969,14.9266,16900.0
2011-08-18 12:20:00,20.05,20.1,20.04,20.08,15300.0,14.9266,14.9639,14.9192,14.949,15300.0
2011-08-18 12:25:00,20.08,20.1,20.03,20.08,16800.0,14.949,14.9639,14.9117,14.949,16800.0
2011-08-18 12:30:00,20.04,20.06,20.02,20.05,13000.0,14.9192,14.9341,14.9043,14.9266,13000.0
2011-08-18 12:35:00,20.05,20.06,20.04,20.04,25700.0,14.9266,14.9341,14.9192,14.9192,25700.0
2011-08-18 12:40:00,20.04,20.09,20.04,20.06,37600.0,14.9192,14.9564,14.9192,14.9341,37600.0
2011-08-18 12:45:00,20.06,20.07,19.99,20.02,33700.0,14.9341,14.9415,14.882,14.9043,33700.0
2011-08-18 12:50:00,20.01,20.02,19.96,19.99,12500.0,14.8969,14.9043,14.8596,14.882,12500.0
2011-08-18 12:55:00,19.99,19.99,19.95,19.95,9600.0,14.882,14.882,14.8522,14.8522,9600.0
2011-08-18 13:00:00,19.95,20.0,19.95,20.0,8900.0,14.8522,14.8894,14.8522,14.8894,8900.0
2011-08-18 13:05:00,20.0,20.0,19.89,19.91,26100.0,14.8894,14.8894,14.8075,14.8224,26100.0
2011-08-18 13:10:00,19.89,19.94,19.86,19.89,32600.0,14.8075,14.8447,14.7852,14.8075,32600.0
2011-08-18 13:15:00,19.89,19.93,19.83,19.84,23800.0,14.8075,14.8373,14.7629,14.7703,23800.0
2011-08-18 13:20:00,19.84,19.87,19.81,19.87,10600.0,14.7703,14.7926,14.748,14.7926,10600.0
2011-08-18 13:25:00,19.87,19.89,19.86,19.87,19000.0,14.7926,14.8075,14.7852,14.7926,19000.0
2011-08-18 13:30:00,19.87,19.89,19.84,19.85,17700.0,14.7926,14.8075,14.7703,14.7777,17700.0
2011-08-18 13:35:00,19.83,19.86,19.81,19.83,26700.0,14.7629,14.7852,14.748,14.7629,26700.0
2011-08-18 13:40:00,19.81,19.85,19.78,19.82,36000.0,14.748,14.7777,14.7256,14.7554,36000.0
2011-08-18 13:45:00,19.83,19.87,19.82,19.85,16600.0,14.7629,14.7926,14.7554,14.7777,16600.0
2011-08-18 13:50:00,19.84,19.89,19.8,19.81,30400.0,14.7703,14.8075,14.7405,14.748,30400.0
2011-08-18 13:55:00,19.79,19.81,19.7,19.75,16300.0,14.7331,14.748,14.6661,14.7033,16300.0
2011-08-18 14:00:00,19.75,19.9,19.75,19.84,39900.0,14.7033,14.815,14.7033,14.7703,39900.0
2011-08-18 14:05:00,19.84,19.86,19.76,19.77,19200.0,14.7703,14.7852,14.7107,14.7182,19200.0
2011-08-18 14:10:00,19.76,19.82,19.73,19.78,133300.0,14.7107,14.7554,14.6884,14.7256,133300.0
2011-08-18 14:15:00,19.78,19.85,19.76,19.82,18500.0,14.7256,14.7777,14.7107,14.7554,18500.0
2011-08-18 14:20:00,19.8,19.81,19.72,19.79,26900.0,14.7405,14.748,14.681,14.7331,26900.0
2011-08-18 14:25:00,19.79,19.82,19.74,19.75,25000.0,14.7331,14.7554,14.6959,14.7033,25000.0
2011-08-18 14:30:00,19.76,19.78,19.72,19.77,14900.0,14.7107,14.7256,14.681,14.7182,14900.0
2011-08-18 14:35:00,19.76,19.82,19.76,19.79,17200.0,14.7107,14.7554,14.7107,14.7331,17200.0
2011-08-18 14:40:00,19.79,19.84,19.74,19.84,63900.0,14.7331,14.7703,14.6959,14.7703,63900.0
2011-08-18 14:45:00,19.81,19.84,19.78,19.78,21600.0,14.748,14.7703,14.7256,14.7256,21600.0
2011-08-18 14:50:00,19.78,19.78,19.73,19.73,118700.0,14.7256,14.7256,14.6884,14.6884,118700.0
2011-08-18 14:55:00,19.74,19.78,19.73,19.73,126100.0,14.6959,14.7256,14.6884,14.6884,126100.0
2011-08-18 15:00:00,19.73,19.77,19.7,19.7,86000.0,14.6884,14.7182,14.6661,14.6661,86000.0
2011-08-18 15:05:00,19.71,19.81,19.71,19.81,62800.0,14.6735,14.748,14.6735,14.748,62800.0
2011-08-18 15:10:00,19.8,19.82,19.75,19.81,42400.0,14.7405,14.7554,14.7033,14.748,42400.0
2011-08-18 15:15:00,19.81,19.81,19.69,19.69,50200.0,14.748,14.748,14.6586,14.6586,50200.0
2011-08-18 15:20:00,19.69,19.75,19.68,19.68,33200.0,14.6586,14.7033,14.6512,14.6512,33200.0
2011-08-18 15:25:00,19.68,19.83,19.68,19.83,47500.0,14.6512,14.7629,14.6512,14.7629,47500.0
2011-08-18 15:30:00,19.84,19.9,19.82,19.85,52200.0,14.7703,14.815,14.7554,14.7777,52200.0
2011-08-18 15:35:00,19.85,19.89,19.79,19.87,167200.0,14.7777,14.8075,14.7331,14.7926,167200.0
2011-08-18 15:40:00,19.87,19.87,19.81,19.83,119800.0,14.7926,14.7926,14.748,14.7629,119800.0
2011-08-18 15:45:00,19.81,19.83,19.75,19.83,38800.0,14.748,14.7629,14.7033,14.7629,38800.0
2011-08-18 15:50:00,19.83,20.02,19.82,20.0,194500.0,14.7629,14.9043,14.7554,14.8894,194500.0
2011-08-18 15:55:00,20.0,20.0,19.93,19.94,160100.0,14.8894,14.8894,14.8373,14.8447,160100.0
2011-08-19 09:30:00,19.67,19.7,19.5,19.5,25800.0,14.6437,14.6661,14.5172,14.5172,25800.0
2011-08-19 09:35:00,19.5,19.57,19.42,19.55,37600.0,14.5172,14.5693,14.4576,14.5544,37600.0
2011-08-19 09:40:00,19.55,19.7,19.51,19.68,30600.0,14.5544,14.6661,14.5246,14.6512,30600.0
2011-08-19 09:45:00,19.68,19.73,19.58,19.6,12800.0,14.6512,14.6884,14.5767,14.5916,12800.0
2011-08-19 09:50:00,19.61,19.63,19.52,19.55,9900.0,14.5991,14.614,14.5321,14.5544,9900.0
2011-08-19 09:55:00,19.55,19.77,19.54,19.77,19200.0,14.5544,14.7182,14.547,14.7182,19200.0
2011-08-19 10:00:00,19.76,19.93,19.76,19.93,12000.0,14.7107,14.8373,14.7107,14.8373,12000.0
2011-08-19 10:05:00,19.92,19.95,19.8,19.86,21600.0,14.8299,14.8522,14.7405,14.7852,21600.0
2011-08-19 10:10:00,19.88,19.9,19.82,19.89,19500.0,14.8001,14.815,14.7554,14.8075,19500.0
2011-08-19 10:15:00,19.89,20.04,19.88,20.0,20400.0,14.8075,14.9192,14.8001,14.8894,20400.0
2011-08-19 10:20:00,20.0,20.01,19.94,19.95,11700.0,14.8894,14.8969,14.8447,14.8522,11700.0
2011-08-19 10:25:00,19.96,20.05,19.95,20.01,16600.0,14.8596,14.9266,14.8522,14.8969,16600.0
2011-08-19 10:30:00,20.02,20.04,19.96,19.97,15300.0,14.9043,14.9192,14.8596,14.8671,15300.0
2011-08-19 10:35:00,19.96,19.96,19.85,19.89,18900.0,14.8596,14.8596,14.7777,14.8075,18900.0
2011-08-19 10:40:00,19.89,19.9,19.77,19.78,31600.0,14.8075,14.815,14.7182,14.7256,31600.0
2011-08-19 10:45:00,19.8,19.83,19.75,19.83,5000.0,14.7405,14.7629,14.7033,14.7629,5000.0
2011-08-19 10:50:00,19.84,19.84,19.79,19.82,3400.0,14.7703,14.7703,14.7331,14.7554,3400.0
2011-08-19 10:55:00,19.83,19.85,19.76,19.76,12300.0,14.7629,14.7777,14.7107,14.7107,12300.0
2011-08-19 11:00:00,19.75,19.8,19.75,19.8,3600.0,14.7033,14.7405,14.7033,14.7405,3600.0
2011-08-19 11:05:00,19.77,19.8,19.72,19.75,12300.0,14.7182,14.7405,14.681,14.7033,12300.0
2011-08-19 11:10:00,19.75,19.75,19.68,19.68,7800.0,14.7033,14.7033,14.6512,14.6512,7800.0
2011-08-19 11:15:00,19.66,19.71,19.65,19.7,6500.0,14.6363,14.6735,14.6289,14.6661,6500.0
2011-08-19 11:20:00,19.69,19.7,19.67,19.68,7700.0,14.6586,14.6661,14.6437,14.6512,7700.0
2011-08-19 11:25:00,19.7,19.72,19.62,19.63,24600.0,14.6661,14.681,14.6065,14.614,24600.0
2011-08-19 11:30:00,19.64,19.7,19.63,19.7,19500.0,14.6214,14.6661,14.614,14.6661,19500.0
2011-08-19 11:35:00,19.7,19.7,19.65,19.65,5300.0,14.6661,14.6661,14.6289,14.6289,5300.0
2011-08-19 11:40:00,19.65,19.84,19.65,19.84,10700.0,14.6289,14.7703,14.6289,14.7703,10700.0
2011-08-19 11:45:00,19.82,19.84,19.77,19.77,3400.0,14.7554,14.7703,14.7182,14.7182,3400.0
2011-08-19 11:50:00,19.78,19.8,19.77,19.8,1800.0,14.7256,14.7405,14.7182,14.7405,1800.0
2011-08-19 11:55:00,19.8,19.81,19.76,19.79,7900.0,14.7405,14.748,14.7107,14.7331,7900.0
2011-08-19 12:00:00,19.8,19.83,19.75,19.76,8500.0,14.7405,14.7629,14.7033,14.7107,8500.0
2011-08-19 12:05:00,19.76,19.8,19.76,19.78,3700.0,14.7107,14.7405,14.7107,14.7256,3700.0
2011-08-19 12:10:00,19.76,19.77,19.72,19.76,15400.0,14.7107,14.7182,14.681,14.7107,15400.0
2011-08-19 12:15:00,19.78,19.79,19.76,19.77,2400.0,14.7256,14.7331,14.7107,14.7182,2400.0
2011-08-19 12:20:00,19.77,19.78,19.76,19.76,2700.0,14.7182,14.7256,14.7107,14.7107,2700.0
2011-08-19 12:25:00,19.76,19.77,19.73,19.77,2800.0,14.7107,14.7182,14.6884,14.7182,2800.0
2011-08-19 12:30:00,19.76,19.81,19.75,19.8,12100.0,14.7107,14.748,14.7033,14.7405,12100.0
2011-08-19 12:35:00,19.79,19.82,19.78,19.8,19200.0,14.7331,14.7554,14.7256,14.7405,19200.0
2011-08-19 12:40:00,19.79,19.81,19.79,19.8,15300.0,14.7331,14.748,14.7331,14.7405,15300.0
2011-08-19 12:45:00,19.79,19.8,19.77,19.78,49500.0,14.7331,14.7405,14.7182,14.7256,49500.0
2011-08-19 12:50:00,19.79,19.79,19.78,19.78,2300.0,14.7331,14.7331,14.7256,14.7256,2300.0
2011-08-19 12:55:00,19.79,19.8,19.74,19.76,8300.0,14.7331,14.7405,14.6959,14.7107,8300.0
2011-08-19 13:00:00,19.76,19.76,19.7,19.73,7900.0,14.7107,14.7107,14.6661,14.6884,7900.0
2011-08-19 13:05:00,19.74,19.77,19.72,19.76,7300.0,14.6959,14.7182,14.681,14.7107,7300.0
2011-08-19 13:10:00,19.76,19.77,19.72,19.75,7200.0,14.7107,14.7182,14.681,14.7033,7200.0
2011-08-19 13:15:00,19.75,19.76,19.71,19.71,9100.0,14.7033,14.7107,14.6735,14.6735,9100.0
2011-08-19 13:20:00,19.72,19.73,19.7,19.7,6400.0,14.681,14.6884,14.6661,14.6661,6400.0
2011-08-19 13:25:00,19.67,19.73,19.67,19.73,12900.0,14.6437,14.6884,14.6437,14.6884,12900.0
2011-08-19 13:30:00,19.7,19.71,19.62,19.62,6300.0,14.6661,14.6735,14.6065,14.6065,6300.0
2011-08-19 13:35:00,19.64,19.68,19.64,19.65,11600.0,14.6214,14.6512,14.6214,14.6289,11600.0
2011-08-19 13:40:00,19.64,19.66,19.56,19.57,5500.0,14.6214,14.6363,14.5618,14.5693,5500.0
2011-08-19 13:45:00,19.55,19.6,19.55,19.6,12400.0,14.5544,14.5916,14.5544,14.5916,12400.0
2011-08-19 13:50:00,19.6,19.61,19.55,19.57,10300.0,14.5916,14.5991,14.5544,14.5693,10300.0
2011-08-19 13:55:00,19.57,19.63,19.56,19.59,10600.0,14.5693,14.614,14.5618,14.5842,10600.0
2011-08-19 14:00:00,19.59,19.63,19.58,19.58,13400.0,14.5842,14.614,14.5767,14.5767,13400.0
2011-08-19 14:05:00,19.58,19.59,19.52,19.55,14500.0,14.5767,14.5842,14.5321,14.5544,14500.0
2011-08-19 14:10:00,19.56,19.57,19.48,19.51,14700.0,14.5618,14.5693,14.5023,14.5246,14700.0
2011-08-19 14:15:00,19.5,19.52,19.45,19.45,26800.0,14.5172,14.5321,14.48,14.48,26800.0
2011-08-19 14:20:00,19.45,19.48,19.39,19.44,31700.0,14.48,14.5023,14.4353,14.4725,31700.0
2011-08-19 14:25:00,19.44,19.46,19.37,19.39,49000.0,14.4725,14.4874,14.4204,14.4353,49000.0
2011-08-19 14:30:00,19.38,19.4,19.37,19.39,7600.0,14.4278,14.4427,14.4204,14.4353,7600.0
2011-08-19 14:35:00,19.39,19.43,19.37,19.39,22400.0,14.4353,14.4651,14.4204,14.4353,22400.0
2011-08-19 14:40:00,19.39,19.42,19.35,19.41,25200.0,14.4353,14.4576,14.4055,14.4502,25200.0
2011-08-19 14:45:00,19.42,19.42,19.34,19.34,12600.0,14.4576,14.4576,14.3981,14.3981,12600.0
2011-08-19 14:50:00,19.33,19.34,19.25,19.33,45400.0,14.3906,14.3981,14.3311,14.3906,45400.0
2011-08-19 14:55:00,19.31,19.42,19.31,19.39,45400.0,14.3757,14.4576,14.3757,14.4353,45400.0
2011-08-19 15:00:00,19.39,19.39,19.33,19.36,27600.0,14.4353,14.4353,14.3906,14.413,27600.0
2011-08-19 15:05:00,19.37,19.42,19.2,19.25,77100.0,14.4204,14.4576,14.2938,14.3311,77100.0
2011-08-19 15:10:00,19.25,19.26,19.11,19.12,66100.0,14.3311,14.3385,14.2268,14.2343,66100.0
2011-08-19 15:15:00,19.11,19.12,19.06,19.12,41600.0,14.2268,14.2343,14.1896,14.2343,41600.0
2011-08-19 15:20:00,19.12,19.22,19.11,19.16,41200.0,14.2343,14.3087,14.2268,14.2641,41200.0
2011-08-19 15:25:00,19.17,19.28,19.14,19.14,34700.0,14.2715,14.3534,14.2492,14.2492,34700.0
2011-08-19 15:30:00,19.13,19.21,19.11,19.21,37500.0,14.2417,14.3013,14.2268,14.3013,37500.0
2011-08-19 15:35:00,19.21,19.21,19.08,19.18,54700.0,14.3013,14.3013,14.2045,14.2789,54700.0
2011-08-19 15:40:00,19.18,19.22,19.13,19.2,37500.0,14.2789,14.3087,14.2417,14.2938,37500.0
2011-08-19 15:45:00,19.21,19.29,19.21,19.29,56000.0,14.3013,14.3608,14.3013,14.3608,56000.0
2011-08-19 15:50:00,19.29,19.35,19.28,19.3,89400.0,14.3608,14.4055,14.3534,14.3683,89400.0
2011-08-19 15:55:00,19.3,19.31,19.24,19.25,188500.0,14.3683,14.3757,14.3236,14.3311,188500.0
2011-08-22 09:30:00,19.57,19.91,19.57,19.78,37500.0,14.5693,14.8224,14.5693,14.7256,37500.0
2011-08-22 09:35:00,19.78,19.81,19.58,19.7,20800.0,14.7256,14.748,14.5767,14.6661,20800.0
2011-08-22 09:40:00,19.73,19.73,19.6,19.62,5100.0,14.6884,14.6884,14.5916,14.6065,5100.0
2011-08-22 09:45:00,19.63,19.64,19.53,19.64,10300.0,14.614,14.6214,14.5395,14.6214,10300.0
2011-08-22 09:50:00,19.65,19.66,19.57,19.59,9400.0,14.6289,14.6363,14.5693,14.5842,9400.0
2011-08-22 09:55:00,19.57,19.59,19.51,19.55,10300.0,14.5693,14.5842,14.5246,14.5544,10300.0
2011-08-22 10:00:00,19.56,19.57,19.37,19.39,42400.0,14.5618,14.5693,14.4204,14.4353,42400.0
2011-08-22 10:05:00,19.38,19.38,19.3,19.31,21200.0,14.4278,14.4278,14.3683,14.3757,21200.0
2011-08-22 10:10:00,19.32,19.32,19.23,19.3,20100.0,14.3832,14.3832,14.3162,14.3683,20100.0
2011-08-22 10:15:00,19.3,19.33,19.24,19.32,17500.0,14.3683,14.3906,14.3236,14.3832,17500.0
2011-08-22 10:20:00,19.33,19.43,19.33,19.35,13900.0,14.3906,14.4651,14.3906,14.4055,13900.0
2011-08-22 10:25:00,19.35,19.45,19.35,19.45,2600.0,14.4055,14.48,14.4055,14.48,2600.0
2011-08-22 10:30:00,19.46,19.46,19.41,19.43,2800.0,14.4874,14.4874,14.4502,14.4651,2800.0
2011-08-22 10:35:00,19.43,19.43,19.34,19.36,12900.0,14.4651,14.4651,14.3981,14.413,12900.0
2011-08-22 10:40:00,19.36,19.39,19.25,19.27,11900.0,14.413,14.4353,14.3311,14.346,11900.0
2011-08-22 10:45:00,19.27,19.37,19.26,19.36,6500.0,14.346,14.4204,14.3385,14.413,6500.0
2011-08-22 10:50:00,19.36,19.42,19.17,19.17,16200.0,14.413,14.4576,14.2715,14.2715,16200.0
2011-08-22 10:55:00,19.17,19.2,19.05,19.08,16200.0,14.2715,14.2938,14.1822,14.2045,16200.0
2011-08-22 11:00:00,19.08,19.1,19.03,19.07,36300.0,14.2045,14.2194,14.1673,14.1971,36300.0
2011-08-22 11:05:00,19.06,19.17,19.06,19.17,20600.0,14.1896,14.2715,14.1896,14.2715,20600.0
2011-08-22 11:10:00,19.17,19.18,19.13,19.13,2700.0,14.2715,14.2789,14.2417,14.2417,2700.0
2011-08-22 11:15:00,19.18,19.18,19.07,19.08,3700.0,14.2789,14.2789,14.1971,14.2045,3700.0
2011-08-22 11:20:00,19.08,19.1,19.05,19.1,3600.0,14.2045,14.2194,14.1822,14.2194,3600.0
2011-08-22 11:25:00,19.11,19.17,19.11,19.17,1300.0,14.2268,14.2715,14.2268,14.2715,1300.0
2011-08-22 11:30:00,19.19,19.19,19.11,19.11,4000.0,14.2864,14.2864,14.2268,14.2268,4000.0
2011-08-22 11:35:00,19.11,19.11,18.95,18.96,19200.0,14.2268,14.2268,14.1077,14.1152,19200.0
2011-08-22 11:40:00,18.96,18.97,18.83,18.84,21600.0,14.1152,14.1226,14.0184,14.0258,21600.0
2011-08-22 11:45:00,18.83,18.92,18.8,18.88,17900.0,14.0184,14.0854,13.9961,14.0556,17900.0
2011-08-22 11:50:00,18.88,18.97,18.88,18.96,32900.0,14.0556,14.1226,14.0556,14.1152,32900.0
2011-08-22 11:55:00,18.93,18.96,18.8,18.96,32800.0,14.0928,14.1152,13.9961,14.1152,32800.0
2011-08-22 12:00:00,18.96,19.05,18.94,18.98,22200.0,14.1152,14.1822,14.1003,14.1301,22200.0
2011-08-22 12:05:00,18.98,19.13,18.98,19.13,11300.0,14.1301,14.2417,14.1301,14.2417,11300.0
2011-08-22 12:10:00,19.11,19.15,19.11,19.14,4500.0,14.2268,14.2566,14.2268,14.2492,4500.0
2011-08-22 12:15:00,19.12,19.14,19.0,19.02,12900.0,14.2343,14.2492,14.1449,14.1598,12900.0
2011-08-22 12:20:00,19.06,19.13,19.03,19.04,5400.0,14.1896,14.2417,14.1673,14.1747,5400.0
2011-08-22 12:25:00,19.02,19.09,19.0,19.0,2600.0,14.1598,14.2119,14.1449,14.1449,2600.0
2011-08-22 12:30:00,19.0,19.05,19.0,19.0,4200.0,14.1449,14.1822,14.1449,14.1449,4200.0
2011-08-22 12:35:00,19.0,19.01,18.99,19.0,28300.0,14.1449,14.1524,14.1375,14.1449,28300.0
2011-08-22 12:40:00,18.99,19.01,18.99,19.01,3800.0,14.1375,14.1524,14.1375,14.1524,3800.0
2011-08-22 12:45:00,19.01,19.11,19.01,19.1,11500.0,14.1524,14.2268,14.1524,14.2194,11500.0
2011-08-22 12:50:00,19.1,19.14,19.09,19.1,19300.0,14.2194,14.2492,14.2119,14.2194,19300.0
2011-08-22 12:55:00,19.1,19.12,19.09,19.1,20700.0,14.2194,14.2343,14.2119,14.2194,20700.0
2011-08-22 13:00:00,19.1,19.11,19.07,19.09,11500.0,14.2194,14.2268,14.1971,14.2119,11500.0
2011-08-22 13:05:00,19.1,19.11,19.07,19.09,15800.0,14.2194,14.2268,14.1971,14.2119,15800.0
2011-08-22 13:10:00,19.09,19.1,19.07,19.1,10100.0,14.2119,14.2194,14.1971,14.2194,10100.0
2011-08-22 13:15:00,19.09,19.1,19.06,19.08,7200.0,14.2119,14.2194,14.1896,14.2045,7200.0
2011-08-22 13:20:00,19.08,19.12,19.08,19.09,11800.0,14.2045,14.2343,14.2045,14.2119,11800.0
2011-08-22 13:25:00,19.09,19.1,19.04,19.04,2900.0,14.2119,14.2194,14.1747,14.1747,2900.0
2011-08-22 13:30:00,19.06,19.07,19.0,19.0,5800.0,14.1896,14.1971,14.1449,14.1449,5800.0
2011-08-22 13:35:00,19.01,19.01,18.95,18.96,4500.0,14.1524,14.1524,14.1077,14.1152,4500.0
2011-08-22 13:40:00,18.97,19.01,18.96,18.98,4300.0,14.1226,14.1524,14.1152,14.1301,4300.0
2011-08-22 13:45:00,19.0,19.0,18.93,18.94,5200.0,14.1449,14.1449,14.0928,14.1003,5200.0
2011-08-22 13:50:00,18.93,18.95,18.86,18.86,4900.0,14.0928,14.1077,14.0407,14.0407,4900.0
2011-08-22 13:55:00,18.88,18.99,18.88,18.98,5700.0,14.0556,14.1375,14.0556,14.1301,5700.0
2011-08-22 14:00:00,18.96,19.0,18.95,18.98,4800.0,14.1152,14.1449,14.1077,14.1301,4800.0
2011-08-22 14:05:00,18.98,19.01,18.93,18.99,16500.0,14.1301,14.1524,14.0928,14.1375,16500.0
2011-08-22 14:10:00,18.99,19.03,18.98,19.0,20600.0,14.1375,14.1673,14.1301,14.1449,20600.0
2011-08-22 14:15:00,18.99,19.09,18.99,19.03,36800.0,14.1375,14.2119,14.1375,14.1673,36800.0
2011-08-22 14:20:00,19.04,19.1,19.02,19.05,14400.0,14.1747,14.2194,14.1598,14.1822,14400.0
2011-08-22 14:25:00,19.05,19.1,19.02,19.05,8700.0,14.1822,14.2194,14.1598,14.1822,8700.0
2011-08-22 14:30:00,19.04,19.1,19.02,19.07,7300.0,14.1747,14.2194,14.1598,14.1971,7300.0
2011-08-22 14:35:00,19.08,19.11,19.07,19.1,9500.0,14.2045,14.2268,14.1971,14.2194,9500.0
2011-08-22 14:40:00,19.1,19.12,19.09,19.1,14000.0,14.2194,14.2343,14.2119,14.2194,14000.0
2011-08-22 14:45:00,19.09,19.11,19.08,19.08,8300.0,14.2119,14.2268,14.2045,14.2045,8300.0
2011-08-22 14:50:00,19.07,19.11,19.06,19.08,15300.0,14.1971,14.2268,14.1896,14.2045,15300.0
2011-08-22 14:55:00,19.08,19.11,19.05,19.08,83900.0,14.2045,14.2268,14.1822,14.2045,83900.0
2011-08-22 15:00:00,19.08,19.13,19.07,19.1,15200.0,14.2045,14.2417,14.1971,14.2194,15200.0
2011-08-22 15:05:00,19.11,19.17,19.09,19.1,23100.0,14.2268,14.2715,14.2119,14.2194,23100.0
2011-08-22 15:10:00,19.1,19.24,19.1,19.18,6800.0,14.2194,14.3236,14.2194,14.2789,6800.0
2011-08-22 15:15:00,19.16,19.23,19.16,19.22,4600.0,14.2641,14.3162,14.2641,14.3087,4600.0
2011-08-22 15:20:00,19.22,19.22,19.17,19.22,14300.0,14.3087,14.3087,14.2715,14.3087,14300.0
2011-08-22 15:25:00,19.22,19.22,19.16,19.2,10600.0,14.3087,14.3087,14.2641,14.2938,10600.0
2011-08-22 15:30:00,19.19,19.21,19.17,19.18,13600.0,14.2864,14.3013,14.2715,14.2789,13600.0
2011-08-22 15:35:00,19.18,19.18,19.11,19.11,20100.0,14.2789,14.2789,14.2268,14.2268,20100.0
2011-08-22 15:40:00,19.11,19.16,19.09,19.16,20700.0,14.2268,14.2641,14.2119,14.2641,20700.0
2011-08-22 15:45:00,19.16,19.2,19.08,19.08,24200.0,14.2641,14.2938,14.2045,14.2045,24200.0
2011-08-22 15:50:00,19.09,19.1,18.98,18.99,42700.0,14.2119,14.2194,14.1301,14.1375,42700.0
2011-08-22 15:55:00,19.0,19.07,18.98,19.06,103000.0,14.1449,14.1971,14.1301,14.1896,103000.0
2011-08-23 09:30:00,19.14,19.25,19.1,19.1,14200.0,14.2492,14.3311,14.2194,14.2194,14200.0
2011-08-23 09:35:00,19.14,19.14,18.87,18.87,15000.0,14.2492,14.2492,14.0482,14.0482,15000.0
2011-08-23 09:40:00,18.86,18.86,18.75,18.8,64400.0,14.0407,14.0407,13.9588,13.9961,64400.0
2011-08-23 09:45:00,18.79,18.84,18.7,18.74,299800.0,13.9886,14.0258,13.9216,13.9514,299800.0
2011-08-23 09:50:00,18.72,18.77,18.65,18.67,134100.0,13.9365,13.9737,13.8844,13.8993,134100.0
2011-08-23 09:55:00,18.66,18.77,18.63,18.76,113100.0,13.8918,13.9737,13.8695,13.9663,113100.0
2011-08-23 10:00:00,18.75,18.89,18.75,18.86,90500.0,13.9588,14.0631,13.9588,14.0407,90500.0
2011-08-23 10:05:00,18.85,18.98,18.84,18.98,50000.0,14.0333,14.1301,14.0258,14.1301,50000.0
2011-08-23 10:10:00,19.02,19.04,18.96,18.96,13900.0,14.1598,14.1747,14.1152,14.1152,13900.0
2011-08-23 10:15:00,18.96,18.97,18.89,18.89,17100.0,14.1152,14.1226,14.0631,14.0631,17100.0
2011-08-23 10:20:00,18.88,18.88,18.81,18.85,6100.0,14.0556,14.0556,14.0035,14.0333,6100.0
2011-08-23 10:25:00,18.85,18.87,18.76,18.76,27100.0,14.0333,14.0482,13.9663,13.9663,27100.0
2011-08-23 10:30:00,18.76,18.76,18.67,18.73,26100.0,13.9663,13.9663,13.8993,13.9439,26100.0
2011-08-23 10:35:00,18.73,18.8,18.7,18.8,18500.0,13.9439,13.9961,13.9216,13.9961,18500.0
2011-08-23 10:40:00,18.78,19.01,18.78,18.86,204400.0,13.9812,14.1524,13.9812,14.0407,204400.0
2011-08-23 10:45:00,18.86,18.87,18.78,18.85,20700.0,14.0407,14.0482,13.9812,14.0333,20700.0
2011-08-23 10:50:00,18.85,18.88,18.7,18.75,27000.0,14.0333,14.0556,13.9216,13.9588,27000.0
2011-08-23 10:55:00,18.76,18.8,18.76,18.76,59000.0,13.9663,13.9961,13.9663,13.9663,59000.0
2011-08-23 11:00:00,18.76,18.8,18.73,18.78,28000.0,13.9663,13.9961,13.9439,13.9812,28000.0
2011-08-23 11:05:00,18.78,18.78,18.7,18.7,79400.0,13.9812,13.9812,13.9216,13.9216,79400.0
2011-08-23 11:10:00,18.7,18.71,18.65,18.65,11500.0,13.9216,13.929,13.8844,13.8844,11500.0
2011-08-23 11:15:00,18.67,18.71,18.66,18.7,22800.0,13.8993,13.929,13.8918,13.9216,22800.0
2011-08-23 11:20:00,18.71,18.71,18.65,18.68,11900.0,13.929,13.929,13.8844,13.9067,11900.0
2011-08-23 11:25:00,18.65,18.68,18.65,18.67,7300.0,13.8844,13.9067,13.8844,13.8993,7300.0
2011-08-23 11:30:00,18.68,18.69,18.62,18.65,24800.0,13.9067,13.9142,13.862,13.8844,24800.0
2011-08-23 11:35:00,18.62,18.62,18.56,18.57,53500.0,13.862,13.862,13.8174,13.8248,53500.0
2011-08-23 11:40:00,18.56,18.73,18.55,18.7,45700.0,13.8174,13.9439,13.8099,13.9216,45700.0
2011-08-23 11:45:00,18.72,18.81,18.68,18.77,20200.0,13.9365,14.0035,13.9067,13.9737,20200.0
2011-08-23 11:50:00,18.77,18.8,18.68,18.75,107300.0,13.9737,13.9961,13.9067,13.9588,107300.0
2011-08-23 11:55:00,18.75,18.8,18.74,18.79,46400.0,13.9588,13.9961,13.9514,13.9886,46400.0
2011-08-23 12:00:00,18.79,18.85,18.78,18.84,28100.0,13.9886,14.0333,13.9812,14.0258,28100.0
2011-08-23 12:05:00,18.84,18.86,18.82,18.83,49100.0,14.0258,14.0407,14.0109,14.0184,49100.0
2011-08-23 12:10:00,18.84,18.86,18.84,18.85,11800.0,14.0258,14.0407,14.0258,14.0333,11800.0
2011-08-23 12:15:00,18.85,18.85,18.82,18.83,6000.0,14.0333,14.0333,14.0109,14.0184,6000.0
2011-08-23 12:20:00,18.83,18.85,18.82,18.85,7400.0,14.0184,14.0333,14.0109,14.0333,7400.0
2011-08-23 12:25:00,18.85,18.86,18.8,18.81,17600.0,14.0333,14.0407,13.9961,14.0035,17600.0
2011-08-23 12:30:00,18.8,18.85,18.8,18.84,10400.0,13.9961,14.0333,13.9961,14.0258,10400.0
2011-08-23 12:35:00,18.84,18.87,18.82,18.82,20200.0,14.0258,14.0482,14.0109,14.0109,20200.0
2011-08-23 12:40:00,18.84,18.91,18.84,18.86,18400.0,14.0258,14.0779,14.0258,14.0407,18400.0
2011-08-23 12:45:00,18.87,18.89,18.85,18.89,3200.0,14.0482,14.0631,14.0333,14.0631,3200.0
2011-08-23 12:50:00,18.88,18.95,18.88,18.95,3100.0,14.0556,14.1077,14.0556,14.1077,3100.0
2011-08-23 12:55:00,18.95,18.97,18.89,18.95,14700.0,14.1077,14.1226,14.0631,14.1077,14700.0
2011-08-23 13:00:00,18.96,19.0,18.96,18.98,7200.0,14.1152,14.1449,14.1152,14.1301,7200.0
2011-08-23 13:05:00,18.98,19.0,18.97,18.97,12700.0,14.1301,14.1449,14.1226,14.1226,12700.0
2011-08-23 13:10:00,18.98,18.98,18.93,18.96,13600.0,14.1301,14.1301,14.0928,14.1152,13600.0
2011-08-23 13:15:00,18.96,18.98,18.91,18.91,11800.0,14.1152,14.1301,14.0779,14.0779,11800.0
2011-08-23 13:20:00,18.93,18.97,18.92,18.93,2600.0,14.0928,14.1226,14.0854,14.0928,2600.0
2011-08-23 13:25:00,18.93,18.94,18.9,18.93,3800.0,14.0928,14.1003,14.0705,14.0928,3800.0
2011-08-23 13:30:00,18.94,18.98,18.91,18.91,8600.0,14.1003,14.1301,14.0779,14.0779,8600.0
2011-08-23 13:35:00,18.92,18.92,18.87,18.91,10700.0,14.0854,14.0854,14.0482,14.0779,10700.0
2011-08-23 13:40:00,18.92,18.92,18.88,18.89,22800.0,14.0854,14.0854,14.0556,14.0631,22800.0
2011-08-23 13:45:00,18.89,18.9,18.86,18.9,42000.0,14.0631,14.0705,14.0407,14.0705,42000.0
2011-08-23 13:50:00,18.9,18.9,18.8,18.85,16700.0,14.0705,14.0705,13.9961,14.0333,16700.0
2011-08-23 13:55:00,18.86,18.9,18.84,18.9,11300.0,14.0407,14.0705,14.0258,14.0705,11300.0
2011-08-23 14:00:00,18.89,18.9,18.86,18.9,9700.0,14.0631,14.0705,14.0407,14.0705,9700.0
2011-08-23 14:05:00,18.91,18.92,18.84,18.84,24000.0,14.0779,14.0854,14.0258,14.0258,24000.0
2011-08-23 14:10:00,18.85,18.85,18.81,18.81,7800.0,14.0333,14.0333,14.0035,14.0035,7800.0
2011-08-23 14:15:00,18.8,18.86,18.8,18.85,15700.0,13.9961,14.0407,13.9961,14.0333,15700.0
2011-08-23 14:20:00,18.85,18.85,18.78,18.81,24400.0,14.0333,14.0333,13.9812,14.0035,24400.0
2011-08-23 14:25:00,18.81,18.86,18.79,18.83,56200.0,14.0035,14.0407,13.9886,14.0184,56200.0
2011-08-23 14:30:00,18.84,18.89,18.82,18.85,39000.0,14.0258,14.0631,14.0109,14.0333,39000.0
2011-08-23 14:35:00,18.84,18.86,18.82,18.84,64100.0,14.0258,14.0407,14.0109,14.0258,64100.0
2011-08-23 14:40:00,18.85,18.88,18.83,18.83,17400.0,14.0333,14.0556,14.0184,14.0184,17400.0
2011-08-23 14:45:00,18.84,18.87,18.84,18.86,27100.0,14.0258,14.0482,14.0258,14.0407,27100.0
2011-08-23 14:50:00,18.85,18.86,18.8,18.85,57900.0,14.0333,14.0407,13.9961,14.0333,57900.0
2011-08-23 14:55:00,18.85,18.85,18.83,18.85,16000.0,14.0333,14.0333,14.0184,14.0333,16000.0
2011-08-23 15:00:00,18.85,19.01,18.85,18.97,94700.0,14.0333,14.1524,14.0333,14.1226,94700.0
2011-08-23 15:05:00,18.97,19.07,18.95,19.07,64000.0,14.1226,14.1971,14.1077,14.1971,64000.0
2011-08-23 15:10:00,19.08,19.12,19.07,19.09,19800.0,14.2045,14.2343,14.1971,14.2119,19800.0
2011-08-23 15:15:00,19.09,19.09,19.07,19.09,12000.0,14.2119,14.2119,14.1971,14.2119,12000.0
2011-08-23 15:20:00,19.09,19.14,19.05,19.13,49300.0,14.2119,14.2492,14.1822,14.2417,49300.0
2011-08-23 15:25:00,19.14,19.27,19.14,19.26,77800.0,14.2492,14.346,14.2492,14.3385,77800.0
2011-08-23 15:30:00,19.26,19.46,19.26,19.45,70700.0,14.3385,14.4874,14.3385,14.48,70700.0
2011-08-23 15:35:00,19.46,19.57,19.46,19.51,81700.0,14.4874,14.5693,14.4874,14.5246,81700.0
2011-08-23 15:40:00,19.51,19.6,19.47,19.51,76600.0,14.5246,14.5916,14.4948,14.5246,76600.0
2011-08-23 15:45:00,19.51,19.57,19.51,19.55,99900.0,14.5246,14.5693,14.5246,14.5544,99900.0
2011-08-23 15:50:00,19.55,19.59,19.53,19.55,58400.0,14.5544,14.5842,14.5395,14.5544,58400.0
2011-08-23 15:55:00,19.56,19.58,19.51,19.57,94200.0,14.5618,14.5767,14.5246,14.5693,94200.0
2011-08-24 09:30:00,19.56,19.58,19.45,19.55,20800.0,14.5618,14.5767,14.48,14.5544,20800.0
2011-08-24 09:35:00,19.64,19.69,19.5,19.5,9800.0,14.6214,14.6586,14.5172,14.5172,9800.0
2011-08-24 09:40:00,19.5,19.53,19.42,19.49,17000.0,14.5172,14.5395,14.4576,14.5097,17000.0
2011-08-24 09:45:00,19.49,19.54,19.38,19.46,27700.0,14.5097,14.547,14.4278,14.4874,27700.0
2011-08-24 09:50:00,19.44,19.46,19.39,19.45,9500.0,14.4725,14.4874,14.4353,14.48,9500.0
2011-08-24 09:55:00,19.45,19.47,19.36,19.46,26000.0,14.48,14.4948,14.413,14.4874,26000.0
2011-08-24 10:00:00,19.48,19.6,19.45,19.58,25000.0,14.5023,14.5916,14.48,14.5767,25000.0
2011-08-24 10:05:00,19.59,19.61,19.46,19.48,16400.0,14.5842,14.5991,14.4874,14.5023,16400.0
2011-08-24 10:10:00,19.48,19.57,19.48,19.55,22900.0,14.5023,14.5693,14.5023,14.5544,22900.0
2011-08-24 10:15:00,19.55,19.63,19.55,19.6,53300.0,14.5544,14.614,14.5544,14.5916,53300.0
2011-08-24 10:20:00,19.61,19.63,19.55,19.59,28200.0,14.5991,14.614,14.5544,14.5842,28200.0
2011-08-24 10:25:00,19.58,19.58,19.49,19.49,7600.0,14.5767,14.5767,14.5097,14.5097,7600.0
2011-08-24 10:30:00,19.5,19.53,19.37,19.4,11000.0,14.5172,14.5395,14.4204,14.4427,11000.0
2011-08-24 10:35:00,19.41,19.55,19.41,19.51,46300.0,14.4502,14.5544,14.4502,14.5246,46300.0
2011-08-24 10:40:00,19.51,19.51,19.47,19.47,44500.0,14.5246,14.5246,14.4948,14.4948,44500.0
2011-08-24 10:45:00,19.48,19.48,19.41,19.43,26800.0,14.5023,14.5023,14.4502,14.4651,26800.0
2011-08-24 10:50:00,19.44,19.53,19.43,19.53,22800.0,14.4725,14.5395,14.4651,14.5395,22800.0
2011-08-24 10:55:00,19.53,19.53,19.28,19.28,28300.0,14.5395,14.5395,14.3534,14.3534,28300.0
2011-08-24 11:00:00,19.28,19.29,19.09,19.24,45000.0,14.3534,14.3608,14.2119,14.3236,45000.0
2011-08-24 11:05:00,19.26,19.28,19.21,19.24,12900.0,14.3385,14.3534,14.3013,14.3236,12900.0
2011-08-24 11:10:00,19.25,19.42,19.25,19.42,9300.0,14.3311,14.4576,14.3311,14.4576,9300.0
2011-08-24 11:15:00,19.42,19.43,19.34,19.34,22700.0,14.4576,14.4651,14.3981,14.3981,22700.0
2011-08-24 11:20:00,19.33,19.34,19.29,19.33,19600.0,14.3906,14.3981,14.3608,14.3906,19600.0
2011-08-24 11:25:00,19.34,19.36,19.32,19.35,17500.0,14.3981,14.413,14.3832,14.4055,17500.0
2011-08-24 11:30:00,19.34,19.34,19.24,19.26,15600.0,14.3981,14.3981,14.3236,14.3385,15600.0
2011-08-24 11:35:00,19.27,19.32,19.26,19.27,16200.0,14.346,14.3832,14.3385,14.346,16200.0
2011-08-24 11:40:00,19.28,19.35,19.25,19.35,27600.0,14.3534,14.4055,14.3311,14.4055,27600.0
2011-08-24 11:45:00,19.34,19.34,19.22,19.26,15200.0,14.3981,14.3981,14.3087,14.3385,15200.0
2011-08-24 11:50:00,19.27,19.38,19.27,19.35,13500.0,14.346,14.4278,14.346,14.4055,13500.0
2011-08-24 11:55:00,19.34,19.4,19.31,19.31,27400.0,14.3981,14.4427,14.3757,14.3757,27400.0
2011-08-24 12:00:00,19.3,19.34,19.2,19.23,36300.0,14.3683,14.3981,14.2938,14.3162,36300.0
2011-08-24 12:05:00,19.24,19.25,19.19,19.23,8500.0,14.3236,14.3311,14.2864,14.3162,8500.0
2011-08-24 12:10:00,19.23,19.31,19.23,19.31,17800.0,14.3162,14.3757,14.3162,14.3757,17800.0
2011-08-24 12:15:00,19.31,19.43,19.31,19.4,8100.0,14.3757,14.4651,14.3757,14.4427,8100.0
2011-08-24 12:20:00,19.39,19.44,19.36,19.44,7800.0,14.4353,14.4725,14.413,14.4725,7800.0
2011-08-24 12:25:00,19.44,19.44,19.33,19.36,15100.0,14.4725,14.4725,14.3906,14.413,15100.0
2011-08-24 12:30:00,19.37,19.5,19.37,19.5,11900.0,14.4204,14.5172,14.4204,14.5172,11900.0
2011-08-24 12:35:00,19.5,19.52,19.45,19.5,14200.0,14.5172,14.5321,14.48,14.5172,14200.0
2011-08-24 12:40:00,19.5,19.52,19.47,19.5,8700.0,14.5172,14.5321,14.4948,14.5172,8700.0
2011-08-24 12:45:00,19.5,19.5,19.46,19.49,10200.0,14.5172,14.5172,14.4874,14.5097,10200.0
2011-08-24 12:50:00,19.49,19.51,19.44,19.48,22000.0,14.5097,14.5246,14.4725,14.5023,22000.0
2011-08-24 12:55:00,19.48,19.51,19.47,19.48,25200.0,14.5023,14.5246,14.4948,14.5023,25200.0
2011-08-24 13:00:00,19.5,19.51,19.48,19.51,19600.0,14.5172,14.5246,14.5023,14.5246,19600.0
2011-08-24 13:05:00,19.5,19.51,19.47,19.49,12600.0,14.5172,14.5246,14.4948,14.5097,12600.0
2011-08-24 13:10:00,19.49,19.51,19.47,19.49,16700.0,14.5097,14.5246,14.4948,14.5097,16700.0
2011-08-24 13:15:00,19.49,19.6,19.48,19.59,19200.0,14.5097,14.5916,14.5023,14.5842,19200.0
2011-08-24 13:20:00,19.59,19.7,19.56,19.69,14600.0,14.5842,14.6661,14.5618,14.6586,14600.0
2011-08-24 13:25:00,19.68,19.68,19.6,19.65,12400.0,14.6512,14.6512,14.5916,14.6289,12400.0
2011-08-24 13:30:00,19.66,19.67,19.56,19.58,10000.0,14.6363,14.6437,14.5618,14.5767,10000.0
2011-08-24 13:35:00,19.58,19.59,19.54,19.57,17100.0,14.5767,14.5842,14.547,14.5693,17100.0
2011-08-24 13:40:00,19.57,19.61,19.56,19.59,8900.0,14.5693,14.5991,14.5618,14.5842,8900.0
2011-08-24 13:45:00,19.59,19.6,19.5,19.58,20300.0,14.5842,14.5916,14.5172,14.5767,20300.0
2011-08-24 13:50:00,19.58,19.64,19.58,19.64,8400.0,14.5767,14.6214,14.5767,14.6214,8400.0
2011-08-24 13:55:00,19.64,19.65,19.61,19.65,23400.0,14.6214,14.6289,14.5991,14.6289,23400.0
2011-08-24 14:00:00,19.65,19.69,19.64,19.68,26100.0,14.6289,14.6586,14.6214,14.6512,26100.0
2011-08-24 14:05:00,19.67,19.8,19.67,19.8,17500.0,14.6437,14.7405,14.6437,14.7405,17500.0
2011-08-24 14:10:00,19.8,19.86,19.78,19.86,24300.0,14.7405,14.7852,14.7256,14.7852,24300.0
2011-08-24 14:15:00,19.86,19.88,19.77,19.78,30500.0,14.7852,14.8001,14.7182,14.7256,30500.0
2011-08-24 14:20:00,19.78,19.81,19.71,19.81,20700.0,14.7256,14.748,14.6735,14.748,20700.0
2011-08-24 14:25:00,19.8,19.81,19.71,19.75,12800.0,14.7405,14.748,14.6735,14.7033,12800.0
2011-08-24 14:30:00,19.75,19.76,19.69,19.69,35100.0,14.7033,14.7107,14.6586,14.6586,35100.0
2011-08-24 14:35:00,19.69,19.73,19.65,19.73,20700.0,14.6586,14.6884,14.6289,14.6884,20700.0
2011-08-24 14:40:00,19.73,19.97,19.71,19.96,66800.0,14.6884,14.8671,14.6735,14.8596,66800.0
2011-08-24 14:45:00,19.96,20.22,19.96,20.22,59400.0,14.8596,15.0532,14.8596,15.0532,59400.0
2011-08-24 14:50:00,20.22,20.24,19.99,19.99,149400.0,15.0532,15.0681,14.882,14.882,149400.0
2011-08-24 14:55:00,19.99,20.01,19.86,19.87,24900.0,14.882,14.8969,14.7852,14.7926,24900.0
2011-08-24 15:00:00,19.88,19.95,19.85,19.87,16800.0,14.8001,14.8522,14.7777,14.7926,16800.0
2011-08-24 15:05:00,19.88,19.99,19.88,19.95,21100.0,14.8001,14.882,14.8001,14.8522,21100.0
2011-08-24 15:10:00,19.95,19.99,19.94,19.99,16400.0,14.8522,14.882,14.8447,14.882,16400.0
2011-08-24 15:15:00,19.99,20.05,19.96,20.04,16800.0,14.882,14.9266,14.8596,14.9192,16800.0
2011-08-24 15:20:00,20.04,20.05,19.96,19.97,19700.0,14.9192,14.9266,14.8596,14.8671,19700.0
2011-08-24 15:25:00,19.96,19.99,19.94,19.98,9900.0,14.8596,14.882,14.8447,14.8745,9900.0
2011-08-24 15:30:00,19.99,20.02,19.96,20.01,56400.0,14.882,14.9043,14.8596,14.8969,56400.0
2011-08-24 15:35:00,20.01,20.03,19.98,19.98,37400.0,14.8969,14.9117,14.8745,14.8745,37400.0
2011-08-24 15:40:00,19.99,20.07,19.99,20.05,73900.0,14.882,14.9415,14.882,14.9266,73900.0
2011-08-24 15:45:00,20.04,20.05,19.98,20.04,48700.0,14.9192,14.9266,14.8745,14.9192,48700.0
2011-08-24 15:50:00,20.04,20.08,20.0,20.05,41700.0,14.9192,14.949,14.8894,14.9266,41700.0
2011-08-24 15:55:00,20.04,20.05,19.99,20.03,68600.0,14.9192,14.9266,14.882,14.9117,68600.0
2011-08-25 09:30:00,20.24,20.24,20.09,20.13,14200.0,15.0681,15.0681,14.9564,14.9862,14200.0
2011-08-25 09:35:00,20.12,20.12,19.99,19.99,4800.0,14.9788,14.9788,14.882,14.882,4800.0
2011-08-25 09:40:00,19.99,19.99,19.8,19.8,5400.0,14.882,14.882,14.7405,14.7405,5400.0
2011-08-25 09:45:00,19.8,19.87,19.8,19.85,11300.0,14.7405,14.7926,14.7405,14.7777,11300.0
2011-08-25 09:50:00,19.83,19.83,19.7,19.71,8900.0,14.7629,14.7629,14.6661,14.6735,8900.0
2011-08-25 09:55:00,19.7,19.71,19.49,19.53,19000.0,14.6661,14.6735,14.5097,14.5395,19000.0
2011-08-25 10:00:00,19.54,19.55,19.31,19.31,24100.0,14.547,14.5544,14.3757,14.3757,24100.0
2011-08-25 10:05:00,19.31,19.41,19.29,19.41,23400.0,14.3757,14.4502,14.3608,14.4502,23400.0
2011-08-25 10:10:00,19.41,19.41,19.26,19.38,71000.0,14.4502,14.4502,14.3385,14.4278,71000.0
2011-08-25 10:15:00,19.36,19.46,19.36,19.37,19000.0,14.413,14.4874,14.413,14.4204,19000.0
2011-08-25 10:20:00,19.36,19.37,19.2,19.21,18500.0,14.413,14.4204,14.2938,14.3013,18500.0
2011-08-25 10:25:00,19.21,19.21,19.13,19.13,19900.0,14.3013,14.3013,14.2417,14.2417,19900.0
2011-08-25 10:30:00,19.14,19.16,19.0,19.11,19500.0,14.2492,14.2641,14.1449,14.2268,19500.0
2011-08-25 10:35:00,19.13,19.14,19.03,19.03,15500.0,14.2417,14.2492,14.1673,14.1673,15500.0
2011-08-25 10:40:00,19.02,19.05,18.87,18.87,20800.0,14.1598,14.1822,14.0482,14.0482,20800.0
2011-08-25 10:45:00,18.88,19.07,18.87,19.0,15400.0,14.0556,14.1971,14.0482,14.1449,15400.0
2011-08-25 10:50:00,19.0,19.15,18.97,19.11,13100.0,14.1449,14.2566,14.1226,14.2268,13100.0
2011-08-25 10:55:00,19.1,19.25,19.1,19.2,47400.0,14.2194,14.3311,14.2194,14.2938,47400.0
2011-08-25 11:00:00,19.2,19.36,19.2,19.35,27600.0,14.2938,14.413,14.2938,14.4055,27600.0
2011-08-25 11:05:00,19.36,19.37,19.21,19.21,14800.0,14.413,14.4204,14.3013,14.3013,14800.0
2011-08-25 11:10:00,19.21,19.31,19.21,19.3,7500.0,14.3013,14.3757,14.3013,14.3683,7500.0
2011-08-25 11:15:00,19.3,19.46,19.3,19.33,10600.0,14.3683,14.4874,14.3683,14.3906,10600.0
2011-08-25 11:20:00,19.32,19.39,19.28,19.39,16000.0,14.3832,14.4353,14.3534,14.4353,16000.0
2011-08-25 11:25:00,19.39,19.5,19.35,19.45,68800.0,14.4353,14.5172,14.4055,14.48,68800.0
2011-08-25 11:30:00,19.45,19.57,19.41,19.49,45200.0,14.48,14.5693,14.4502,14.5097,45200.0
2011-08-25 11:35:00,19.49,19.49,19.35,19.36,7600.0,14.5097,14.5097,14.4055,14.413,7600.0
2011-08-25 11:40:00,19.36,19.39,19.3,19.39,12700.0,14.413,14.4353,14.3683,14.4353,12700.0
2011-08-25 11:45:00,19.41,19.44,19.36,19.42,6900.0,14.4502,14.4725,14.413,14.4576,6900.0
2011-08-25 11:50:00,19.43,19.43,19.36,19.38,24400.0,14.4651,14.4651,14.413,14.4278,24400.0
2011-08-25 11:55:00,19.4,19.44,19.39,19.41,13300.0,14.4427,14.4725,14.4353,14.4502,13300.0
2011-08-25 12:00:00,19.42,19.44,19.42,19.43,11000.0,14.4576,14.4725,14.4576,14.4651,11000.0
2011-08-25 12:05:00,19.43,19.44,19.4,19.4,16400.0,14.4651,14.4725,14.4427,14.4427,16400.0
2011-08-25 12:10:00,19.41,19.42,19.4,19.42,6900.0,14.4502,14.4576,14.4427,14.4576,6900.0
2011-08-25 12:15:00,19.41,19.41,19.37,19.37,8900.0,14.4502,14.4502,14.4204,14.4204,8900.0
2011-08-25 12:20:00,19.37,19.37,19.22,19.22,26400.0,14.4204,14.4204,14.3087,14.3087,26400.0
2011-08-25 12:25:00,19.24,19.35,19.23,19.29,11000.0,14.3236,14.4055,14.3162,14.3608,11000.0
2011-08-25 12:30:00,19.29,19.29,19.21,19.27,9100.0,14.3608,14.3608,14.3013,14.346,9100.0
2011-08-25 12:35:00,19.25,19.28,19.03,19.15,66300.0,14.3311,14.3534,14.1673,14.2566,66300.0
2011-08-25 12:40:00,19.16,19.17,19.1,19.12,17300.0,14.2641,14.2715,14.2194,14.2343,17300.0
2011-08-25 12:45:00,19.11,19.12,19.07,19.1,18700.0,14.2268,14.2343,14.1971,14.2194,18700.0
2011-08-25 12:50:00,19.09,19.1,19.05,19.08,20000.0,14.2119,14.2194,14.1822,14.2045,20000.0
2011-08-25 12:55:00,19.08,19.11,19.08,19.09,3000.0,14.2045,14.2268,14.2045,14.2119,3000.0
2011-08-25 13:00:00,19.11,19.14,19.09,19.12,10300.0,14.2268,14.2492,14.2119,14.2343,10300.0
2011-08-25 13:05:00,19.12,19.14,19.07,19.07,21500.0,14.2343,14.2492,14.1971,14.1971,21500.0
2011-08-25 13:10:00,19.09,19.09,19.04,19.06,9700.0,14.2119,14.2119,14.1747,14.1896,9700.0
2011-08-25 13:15:00,19.06,19.06,18.99,19.0,23100.0,14.1896,14.1896,14.1375,14.1449,23100.0
2011-08-25 13:20:00,18.99,19.08,18.99,19.03,8400.0,14.1375,14.2045,14.1375,14.1673,8400.0
2011-08-25 13:25:00,19.02,19.05,19.02,19.05,11200.0,14.1598,14.1822,14.1598,14.1822,11200.0
2011-08-25 13:30:00,19.05,19.05,18.98,18.98,10700.0,14.1822,14.1822,14.1301,14.1301,10700.0
2011-08-25 13:35:00,18.98,19.04,18.95,19.03,22200.0,14.1301,14.1747,14.1077,14.1673,22200.0
2011-08-25 13:40:00,19.02,19.09,19.02,19.06,6200.0,14.1598,14.2119,14.1598,14.1896,6200.0
2011-08-25 13:45:00,19.06,19.07,18.99,19.0,9100.0,14.1896,14.1971,14.1375,14.1449,9100.0
2011-08-25 13:50:00,19.0,19.02,19.0,19.02,3700.0,14.1449,14.1598,14.1449,14.1598,3700.0
2011-08-25 13:55:00,19.01,19.09,19.01,19.08,9400.0,14.1524,14.2119,14.1524,14.2045,9400.0
2011-08-25 14:00:00,19.07,19.14,19.07,19.1,69800.0,14.1971,14.2492,14.1971,14.2194,69800.0
2011-08-25 14:05:00,19.1,19.11,19.05,19.07,10200.0,14.2194,14.2268,14.1822,14.1971,10200.0
2011-08-25 14:10:00,19.06,19.09,19.05,19.06,4100.0,14.1896,14.2119,14.1822,14.1896,4100.0
2011-08-25 14:15:00,19.07,19.19,19.07,19.18,14200.0,14.1971,14.2864,14.1971,14.2789,14200.0
2011-08-25 14:20:00,19.21,19.21,19.17,19.17,8400.0,14.3013,14.3013,14.2715,14.2715,8400.0
2011-08-25 14:25:00,19.17,19.21,19.17,19.2,4500.0,14.2715,14.3013,14.2715,14.2938,4500.0
2011-08-25 14:30:00,19.2,19.21,19.18,19.18,2400.0,14.2938,14.3013,14.2789,14.2789,2400.0
2011-08-25 14:35:00,19.19,19.25,19.18,19.23,19700.0,14.2864,14.3311,14.2789,14.3162,19700.0
2011-08-25 14:40:00,19.23,19.25,19.2,19.23,13000.0,14.3162,14.3311,14.2938,14.3162,13000.0
2011-08-25 14:45:00,19.24,19.28,19.23,19.26,25500.0,14.3236,14.3534,14.3162,14.3385,25500.0
2011-08-25 14:50:00,19.26,19.29,19.24,19.24,62100.0,14.3385,14.3608,14.3236,14.3236,62100.0
2011-08-25 14:55:00,19.25,19.28,19.24,19.28,11200.0,14.3311,14.3534,14.3236,14.3534,11200.0
2011-08-25 15:00:00,19.28,19.28,19.18,19.18,16600.0,14.3534,14.3534,14.2789,14.2789,16600.0
2011-08-25 15:05:00,19.16,19.24,19.16,19.23,11500.0,14.2641,14.3236,14.2641,14.3162,11500.0
2011-08-25 15:10:00,19.23,19.23,19.21,19.21,7700.0,14.3162,14.3162,14.3013,14.3013,7700.0
2011-08-25 15:15:00,19.21,19.23,19.19,19.22,9100.0,14.3013,14.3162,14.2864,14.3087,9100.0
2011-08-25 15:20:00,19.22,19.27,19.2,19.2,35100.0,14.3087,14.346,14.2938,14.2938,35100.0
2011-08-25 15:25:00,19.17,19.17,19.11,19.12,12500.0,14.2715,14.2715,14.2268,14.2343,12500.0
2011-08-25 15:30:00,19.13,19.13,19.07,19.07,12900.0,14.2417,14.2417,14.1971,14.1971,12900.0
2011-08-25 15:35:00,19.07,19.12,19.05,19.12,22300.0,14.1971,14.2343,14.1822,14.2343,22300.0
2011-08-25 15:40:00,19.11,19.11,19.03,19.05,29100.0,14.2268,14.2268,14.1673,14.1822,29100.0
2011-08-25 15:45:00,19.05,19.08,19.0,19.03,36900.0,14.1822,14.2045,14.1449,14.1673,36900.0
2011-08-25 15:50:00,19.03,19.06,19.0,19.01,46100.0,14.1673,14.1896,14.1449,14.1524,46100.0
2011-08-25 15:55:00,19.0,19.09,19.0,19.07,41900.0,14.1449,14.2119,14.1449,14.1971,41900.0
2011-08-26 09:30:00,19.02,19.11,18.93,19.02,11000.0,14.1598,14.2268,14.0928,14.1598,11000.0
2011-08-26 09:35:00,19.06,19.08,19.0,19.02,1600.0,14.1896,14.2045,14.1449,14.1598,1600.0
2011-08-26 09:40:00,19.0,19.0,18.8,18.8,3600.0,14.1449,14.1449,13.9961,13.9961,3600.0
2011-08-26 09:45:00,18.78,18.9,18.74,18.9,5400.0,13.9812,14.0705,13.9514,14.0705,5400.0
2011-08-26 09:50:00,18.9,18.9,18.74,18.74,4200.0,14.0705,14.0705,13.9514,13.9514,4200.0
2011-08-26 09:55:00,18.79,18.91,18.79,18.87,4700.0,13.9886,14.0779,13.9886,14.0482,4700.0
2011-08-26 10:00:00,18.87,18.87,18.64,18.66,27100.0,14.0482,14.0482,13.8769,13.8918,27100.0
2011-08-26 10:05:00,18.69,18.69,18.58,18.67,5500.0,13.9142,13.9142,13.8323,13.8993,5500.0
2011-08-26 10:10:00,18.65,18.7,18.6,18.62,8700.0,13.8844,13.9216,13.8472,13.862,8700.0
2011-08-26 10:15:00,18.65,18.71,18.55,18.55,38700.0,13.8844,13.929,13.8099,13.8099,38700.0
2011-08-26 10:20:00,18.57,18.78,18.47,18.78,73000.0,13.8248,13.9812,13.7504,13.9812,73000.0
2011-08-26 10:25:00,18.75,18.94,18.75,18.82,23600.0,13.9588,14.1003,13.9588,14.0109,23600.0
2011-08-26 10:30:00,18.81,18.91,18.81,18.83,8300.0,14.0035,14.0779,14.0035,14.0184,8300.0
2011-08-26 10:35:00,18.83,18.93,18.77,18.9,16800.0,14.0184,14.0928,13.9737,14.0705,16800.0
2011-08-26 10:40:00,18.9,19.05,18.9,19.05,4900.0,14.0705,14.1822,14.0705,14.1822,4900.0
2011-08-26 10:45:00,19.08,19.37,19.08,19.22,31800.0,14.2045,14.4204,14.2045,14.3087,31800.0
2011-08-26 10:50:00,19.22,19.3,19.22,19.25,10600.0,14.3087,14.3683,14.3087,14.3311,10600.0
2011-08-26 10:55:00,19.2,19.26,19.11,19.11,14000.0,14.2938,14.3385,14.2268,14.2268,14000.0
2011-08-26 11:00:00,19.1,19.18,19.1,19.1,42100.0,14.2194,14.2789,14.2194,14.2194,42100.0
2011-08-26 11:05:00,19.11,19.15,19.08,19.14,18100.0,14.2268,14.2566,14.2045,14.2492,18100.0
2011-08-26 11:10:00,19.13,19.18,19.1,19.17,19300.0,14.2417,14.2789,14.2194,14.2715,19300.0
2011-08-26 11:15:00,19.17,19.23,19.12,19.15,53800.0,14.2715,14.3162,14.2343,14.2566,53800.0
2011-08-26 11:20:00,19.14,19.19,19.13,19.16,11700.0,14.2492,14.2864,14.2417,14.2641,11700.0
2011-08-26 11:25:00,19.18,19.25,19.15,19.2,42400.0,14.2789,14.3311,14.2566,14.2938,42400.0
2011-08-26 11:30:00,19.2,19.21,19.14,19.18,50400.0,14.2938,14.3013,14.2492,14.2789,50400.0
2011-08-26 11:35:00,19.2,19.22,19.18,19.19,23200.0,14.2938,14.3087,14.2789,14.2864,23200.0
2011-08-26 11:40:00,19.15,19.19,19.11,19.16,38400.0,14.2566,14.2864,14.2268,14.2641,38400.0
2011-08-26 11:45:00,19.15,19.15,19.09,19.1,50400.0,14.2566,14.2566,14.2119,14.2194,50400.0
2011-08-26 11:50:00,19.09,19.14,19.09,19.1,11200.0,14.2119,14.2492,14.2119,14.2194,11200.0
2011-08-26 11:55:00,19.12,19.17,19.09,19.1,10800.0,14.2343,14.2715,14.2119,14.2194,10800.0
2011-08-26 12:00:00,19.14,19.25,19.1,19.24,42500.0,14.2492,14.3311,14.2194,14.3236,42500.0
2011-08-26 12:05:00,19.22,19.25,19.17,19.25,28700.0,14.3087,14.3311,14.2715,14.3311,28700.0
2011-08-26 12:10:00,19.25,19.25,19.2,19.24,37600.0,14.3311,14.3311,14.2938,14.3236,37600.0
2011-08-26 12:15:00,19.23,19.24,19.16,19.16,10700.0,14.3162,14.3236,14.2641,14.2641,10700.0
2011-08-26 12:20:00,19.17,19.17,19.1,19.1,12600.0,14.2715,14.2715,14.2194,14.2194,12600.0
2011-08-26 12:25:00,19.12,19.18,19.12,19.18,15200.0,14.2343,14.2789,14.2343,14.2789,15200.0
2011-08-26 12:30:00,19.15,19.16,19.13,19.14,9600.0,14.2566,14.2641,14.2417,14.2492,9600.0
2011-08-26 12:35:00,19.15,19.15,19.05,19.1,5400.0,14.2566,14.2566,14.1822,14.2194,5400.0
2011-08-26 12:40:00,19.1,19.15,19.08,19.08,12400.0,14.2194,14.2566,14.2045,14.2045,12400.0
2011-08-26 12:45:00,19.08,19.14,19.08,19.09,6600.0,14.2045,14.2492,14.2045,14.2119,6600.0
2011-08-26 12:50:00,19.09,19.09,19.03,19.05,6200.0,14.2119,14.2119,14.1673,14.1822,6200.0
2011-08-26 12:55:00,19.04,19.08,19.04,19.06,9000.0,14.1747,14.2045,14.1747,14.1896,9000.0
2011-08-26 13:00:00,19.05,19.08,19.03,19.05,20900.0,14.1822,14.2045,14.1673,14.1822,20900.0
2011-08-26 13:05:00,19.06,19.15,19.06,19.15,17400.0,14.1896,14.2566,14.1896,14.2566,17400.0
2011-08-26 13:10:00,19.16,19.2,19.15,19.18,15600.0,14.2641,14.2938,14.2566,14.2789,15600.0
2011-08-26 13:15:00,19.19,19.21,19.18,19.2,19700.0,14.2864,14.3013,14.2789,14.2938,19700.0
2011-08-26 13:20:00,19.2,19.23,19.18,19.2,4600.0,14.2938,14.3162,14.2789,14.2938,4600.0
2011-08-26 13:25:00,19.21,19.25,19.21,19.25,12800.0,14.3013,14.3311,14.3013,14.3311,12800.0
2011-08-26 13:30:00,19.25,19.37,19.25,19.36,34400.0,14.3311,14.4204,14.3311,14.413,34400.0
2011-08-26 13:35:00,19.36,19.51,19.36,19.5,28500.0,14.413,14.5246,14.413,14.5172,28500.0
2011-08-26 13:40:00,19.5,19.59,19.49,19.59,22600.0,14.5172,14.5842,14.5097,14.5842,22600.0
2011-08-26 13:45:00,19.57,19.6,19.55,19.55,5200.0,14.5693,14.5916,14.5544,14.5544,5200.0
2011-08-26 13:50:00,19.55,19.57,19.5,19.55,7600.0,14.5544,14.5693,14.5172,14.5544,7600.0
2011-08-26 13:55:00,19.55,19.6,19.53,19.54,26900.0,14.5544,14.5916,14.5395,14.547,26900.0
2011-08-26 14:00:00,19.54,19.55,19.52,19.55,8200.0,14.547,14.5544,14.5321,14.5544,8200.0
2011-08-26 14:05:00,19.54,19.54,19.4,19.48,15900.0,14.547,14.547,14.4427,14.5023,15900.0
2011-08-26 14:10:00,19.49,19.58,19.49,19.51,22800.0,14.5097,14.5767,14.5097,14.5246,22800.0
2011-08-26 14:15:00,19.5,19.52,19.46,19.51,8600.0,14.5172,14.5321,14.4874,14.5246,8600.0
2011-08-26 14:20:00,19.51,19.55,19.51,19.52,6100.0,14.5246,14.5544,14.5246,14.5321,6100.0
2011-08-26 14:25:00,19.53,19.53,19.48,19.52,14700.0,14.5395,14.5395,14.5023,14.5321,14700.0
2011-08-26 14:30:00,19.52,19.53,19.49,19.5,3900.0,14.5321,14.5395,14.5097,14.5172,3900.0
2011-08-26 14:35:00,19.5,19.56,19.43,19.44,38000.0,14.5172,14.5618,14.4651,14.4725,38000.0
2011-08-26 14:40:00,19.43,19.46,19.41,19.44,8000.0,14.4651,14.4874,14.4502,14.4725,8000.0
2011-08-26 14:45:00,19.44,19.44,19.42,19.43,1800.0,14.4725,14.4725,14.4576,14.4651,1800.0
2011-08-26 14:50:00,19.44,19.46,19.42,19.44,2700.0,14.4725,14.4874,14.4576,14.4725,2700.0
2011-08-26 14:55:00,19.42,19.43,19.41,19.42,3600.0,14.4576,14.4651,14.4502,14.4576,3600.0
2011-08-26 15:00:00,19.41,19.41,19.33,19.33,5600.0,14.4502,14.4502,14.3906,14.3906,5600.0
2011-08-26 15:05:00,19.33,19.34,19.24,19.24,4800.0,14.3906,14.3981,14.3236,14.3236,4800.0
2011-08-26 15:10:00,19.25,19.27,19.21,19.25,8600.0,14.3311,14.346,14.3013,14.3311,8600.0
2011-08-26 15:15:00,19.26,19.28,19.23,19.23,4700.0,14.3385,14.3534,14.3162,14.3162,4700.0
2011-08-26 15:20:00,19.25,19.32,19.22,19.23,16300.0,14.3311,14.3832,14.3087,14.3162,16300.0
2011-08-26 15:25:00,19.24,19.36,19.23,19.36,17900.0,14.3236,14.413,14.3162,14.413,17900.0
2011-08-26 15:30:00,19.34,19.43,19.32,19.43,17700.0,14.3981,14.4651,14.3832,14.4651,17700.0
2011-08-26 15:35:00,19.42,19.42,19.36,19.4,14000.0,14.4576,14.4576,14.413,14.4427,14000.0
2011-08-26 15:40:00,19.41,19.55,19.39,19.55,40900.0,14.4502,14.5544,14.4353,14.5544,40900.0
2011-08-26 15:45:00,19.54,19.55,19.47,19.51,32200.0,14.547,14.5544,14.4948,14.5246,32200.0
2011-08-26 15:50:00,19.52,19.53,19.46,19.48,15200.0,14.5321,14.5395,14.4874,14.5023,15200.0
2011-08-26 15:55:00,19.5,19.52,19.44,19.49,30700.0,14.5172,14.5321,14.4725,14.5097,30700.0
2011-08-29 09:30:00,19.73,20.05,19.73,19.98,37600.0,14.6884,14.9266,14.6884,14.8745,37600.0
2011-08-29 09:35:00,19.95,20.11,19.87,20.06,32900.0,14.8522,14.9713,14.7926,14.9341,32900.0
2011-08-29 09:40:00,20.08,20.13,19.98,20.05,30300.0,14.949,14.9862,14.8745,14.9266,30300.0
2011-08-29 09:45:00,20.09,20.22,20.05,20.21,35200.0,14.9564,15.0532,14.9266,15.0458,35200.0
2011-08-29 09:50:00,20.24,20.44,20.24,20.35,36000.0,15.0681,15.217,15.0681,15.15,36000.0
2011-08-29 09:55:00,20.36,20.36,20.14,20.2,49200.0,15.1574,15.1574,14.9936,15.0383,49200.0
2011-08-29 10:00:00,20.23,20.29,20.2,20.29,17200.0,15.0606,15.1053,15.0383,15.1053,17200.0
2011-08-29 10:05:00,20.29,20.36,20.26,20.29,26900.0,15.1053,15.1574,15.083,15.1053,26900.0
2011-08-29 10:10:00,20.33,20.34,20.21,20.32,36400.0,15.1351,15.1425,15.0458,15.1276,36400.0
2011-08-29 10:15:00,20.34,20.35,20.24,20.26,14100.0,15.1425,15.15,15.0681,15.083,14100.0
2011-08-29 10:20:00,20.27,20.28,20.21,20.27,46900.0,15.0904,15.0979,15.0458,15.0904,46900.0
2011-08-29 10:25:00,20.29,20.29,20.2,20.21,14400.0,15.1053,15.1053,15.0383,15.0458,14400.0
2011-08-29 10:30:00,20.21,20.21,20.09,20.18,95200.0,15.0458,15.0458,14.9564,15.0234,95200.0
2011-08-29 10:35:00,20.18,20.2,20.14,20.15,45500.0,15.0234,15.0383,14.9936,15.0011,45500.0
2011-08-29 10:40:00,20.15,20.15,20.05,20.05,26900.0,15.0011,15.0011,14.9266,14.9266,26900.0
2011-08-29 10:45:00,20.05,20.06,19.86,19.88,37200.0,14.9266,14.9341,14.7852,14.8001,37200.0
2011-08-29 10:50:00,19.88,19.91,19.78,19.8,24000.0,14.8001,14.8224,14.7256,14.7405,24000.0
2011-08-29 10:55:00,19.79,19.79,19.71,19.79,14800.0,14.7331,14.7331,14.6735,14.7331,14800.0
2011-08-29 11:00:00,19.76,19.87,19.75,19.79,61800.0,14.7107,14.7926,14.7033,14.7331,61800.0
2011-08-29 11:05:00,19.77,19.77,19.72,19.72,18000.0,14.7182,14.7182,14.681,14.681,18000.0
2011-08-29 11:10:00,19.71,19.76,19.71,19.75,7200.0,14.6735,14.7107,14.6735,14.7033,7200.0
2011-08-29 11:15:00,19.74,19.77,19.73,19.77,40100.0,14.6959,14.7182,14.6884,14.7182,40100.0
2011-08-29 11:20:00,19.77,19.79,19.74,19.75,7500.0,14.7182,14.7331,14.6959,14.7033,7500.0
2011-08-29 11:25:00,19.76,19.78,19.75,19.76,10100.0,14.7107,14.7256,14.7033,14.7107,10100.0
2011-08-29 11:30:00,19.73,19.75,19.68,19.68,20900.0,14.6884,14.7033,14.6512,14.6512,20900.0
2011-08-29 11:35:00,19.68,19.69,19.64,19.69,35100.0,14.6512,14.6586,14.6214,14.6586,35100.0
2011-08-29 11:40:00,19.69,19.71,19.69,19.7,35800.0,14.6586,14.6735,14.6586,14.6661,35800.0
2011-08-29 11:45:00,19.71,19.72,19.66,19.71,48000.0,14.6735,14.681,14.6363,14.6735,48000.0
2011-08-29 11:50:00,19.72,19.75,19.71,19.75,14300.0,14.681,14.7033,14.6735,14.7033,14300.0
2011-08-29 11:55:00,19.75,19.86,19.73,19.86,27100.0,14.7033,14.7852,14.6884,14.7852,27100.0
2011-08-29 12:00:00,19.86,19.97,19.86,19.91,11400.0,14.7852,14.8671,14.7852,14.8224,11400.0
2011-08-29 12:05:00,19.93,19.99,19.91,19.99,10600.0,14.8373,14.882,14.8224,14.882,10600.0
2011-08-29 12:10:00,19.95,20.04,19.95,19.99,10500.0,14.8522,14.9192,14.8522,14.882,10500.0
2011-08-29 12:15:00,20.0,20.03,19.99,20.03,13300.0,14.8894,14.9117,14.882,14.9117,13300.0
2011-08-29 12:20:00,20.02,20.03,20.0,20.01,13400.0,14.9043,14.9117,14.8894,14.8969,13400.0
2011-08-29 12:25:00,20.01,20.03,20.0,20.03,6000.0,14.8969,14.9117,14.8894,14.9117,6000.0
2011-08-29 12:30:00,20.02,20.05,20.02,20.04,121900.0,14.9043,14.9266,14.9043,14.9192,121900.0
2011-08-29 12:35:00,20.05,20.11,20.0,20.06,77300.0,14.9266,14.9713,14.8894,14.9341,77300.0
2011-08-29 12:40:00,20.06,20.06,20.05,20.06,20300.0,14.9341,14.9341,14.9266,14.9341,20300.0
2011-08-29 12:45:00,20.06,20.06,20.0,20.01,32200.0,14.9341,14.9341,14.8894,14.8969,32200.0
2011-08-29 12:50:00,20.01,20.03,20.0,20.02,29800.0,14.8969,14.9117,14.8894,14.9043,29800.0
2011-08-29 12:55:00,20.02,20.02,20.0,20.0,13600.0,14.9043,14.9043,14.8894,14.8894,13600.0
2011-08-29 13:00:00,20.0,20.01,20.0,20.01,7500.0,14.8894,14.8969,14.8894,14.8969,7500.0
2011-08-29 13:05:00,20.02,20.02,20.0,20.02,7700.0,14.9043,14.9043,14.8894,14.9043,7700.0
2011-08-29 13:10:00,20.02,20.03,20.0,20.01,45700.0,14.9043,14.9117,14.8894,14.8969,45700.0
2011-08-29 13:15:00,20.0,20.03,20.0,20.01,14600.0,14.8894,14.9117,14.8894,14.8969,14600.0
2011-08-29 13:20:00,20.0,20.04,20.0,20.03,8600.0,14.8894,14.9192,14.8894,14.9117,8600.0
2011-08-29 13:25:00,20.03,20.03,20.01,20.01,10300.0,14.9117,14.9117,14.8969,14.8969,10300.0
2011-08-29 13:30:00,20.01,20.02,20.0,20.01,30600.0,14.8969,14.9043,14.8894,14.8969,30600.0
2011-08-29 13:35:00,20.01,20.03,20.01,20.02,12500.0,14.8969,14.9117,14.8969,14.9043,12500.0
2011-08-29 13:40:00,20.03,20.04,20.02,20.02,11100.0,14.9117,14.9192,14.9043,14.9043,11100.0
2011-08-29 13:45:00,20.01,20.01,19.94,20.0,33100.0,14.8969,14.8969,14.8447,14.8894,33100.0
2011-08-29 13:50:00,20.0,20.03,19.99,19.99,14900.0,14.8894,14.9117,14.882,14.882,14900.0
2011-08-29 13:55:00,19.99,20.01,19.97,19.97,79300.0,14.882,14.8969,14.8671,14.8671,79300.0
2011-08-29 14:00:00,19.96,19.97,19.94,19.95,8900.0,14.8596,14.8671,14.8447,14.8522,8900.0
2011-08-29 14:05:00,19.95,19.95,19.94,19.95,1700.0,14.8522,14.8522,14.8447,14.8522,1700.0
2011-08-29 14:10:00,19.95,20.0,19.95,20.0,3500.0,14.8522,14.8894,14.8522,14.8894,3500.0
2011-08-29 14:15:00,20.0,20.0,19.95,19.96,40900.0,14.8894,14.8894,14.8522,14.8596,40900.0
2011-08-29 14:20:00,19.97,19.97,19.93,19.94,22400.0,14.8671,14.8671,14.8373,14.8447,22400.0
2011-08-29 14:25:00,19.94,19.97,19.94,19.96,13200.0,14.8447,14.8671,14.8447,14.8596,13200.0
2011-08-29 14:30:00,19.96,19.97,19.95,19.97,5700.0,14.8596,14.8671,14.8522,14.8671,5700.0
2011-08-29 14:35:00,19.97,19.97,19.96,19.97,1900.0,14.8671,14.8671,14.8596,14.8671,1900.0
2011-08-29 14:40:00,19.97,19.98,19.96,19.97,13100.0,14.8671,14.8745,14.8596,14.8671,13100.0
2011-08-29 14:45:00,19.97,19.98,19.92,19.92,15400.0,14.8671,14.8745,14.8299,14.8299,15400.0
2011-08-29 14:50:00,19.91,19.93,19.88,19.89,31200.0,14.8224,14.8373,14.8001,14.8075,31200.0
2011-08-29 14:55:00,19.88,19.91,19.84,19.85,17100.0,14.8001,14.8224,14.7703,14.7777,17100.0
2011-08-29 15:00:00,19.85,19.9,19.84,19.87,12400.0,14.7777,14.815,14.7703,14.7926,12400.0
2011-08-29 15:05:00,19.88,19.9,19.87,19.89,16400.0,14.8001,14.815,14.7926,14.8075,16400.0
2011-08-29 15:10:00,19.89,19.95,19.89,19.9,35200.0,14.8075,14.8522,14.8075,14.815,35200.0
2011-08-29 15:15:00,19.9,19.98,19.9,19.91,11600.0,14.815,14.8745,14.815,14.8224,11600.0
2011-08-29 15:20:00,19.92,19.99,19.92,19.98,10000.0,14.8299,14.882,14.8299,14.8745,10000.0
2011-08-29 15:25:00,19.98,20.0,19.96,19.98,16500.0,14.8745,14.8894,14.8596,14.8745,16500.0
2011-08-29 15:30:00,19.98,20.0,19.97,19.98,15800.0,14.8745,14.8894,14.8671,14.8745,15800.0
2011-08-29 15:35:00,19.98,19.99,19.96,19.98,11500.0,14.8745,14.882,14.8596,14.8745,11500.0
2011-08-29 15:40:00,19.98,19.99,19.92,19.95,40800.0,14.8745,14.882,14.8299,14.8522,40800.0
2011-08-29 15:45:00,19.95,19.99,19.92,19.95,36100.0,14.8522,14.882,14.8299,14.8522,36100.0
2011-08-29 15:50:00,19.95,19.98,19.92,19.94,56000.0,14.8522,14.8745,14.8299,14.8447,56000.0
2011-08-29 15:55:00,19.95,20.0,19.95,19.99,74600.0,14.8522,14.8894,14.8522,14.882,74600.0
2011-08-30 09:30:00,19.93,19.93,19.73,19.76,20200.0,14.8373,14.8373,14.6884,14.7107,20200.0
2011-08-30 09:35:00,19.76,19.77,19.66,19.74,15000.0,14.7107,14.7182,14.6363,14.6959,15000.0
2011-08-30 09:40:00,19.74,19.74,19.66,19.73,18500.0,14.6959,14.6959,14.6363,14.6884,18500.0
2011-08-30 09:45:00,19.73,19.94,19.72,19.89,81100.0,14.6884,14.8447,14.681,14.8075,81100.0
2011-08-30 09:50:00,19.88,19.89,19.82,19.83,6700.0,14.8001,14.8075,14.7554,14.7629,6700.0
2011-08-30 09:55:00,19.84,19.85,19.77,19.79,18600.0,14.7703,14.7777,14.7182,14.7331,18600.0
2011-08-30 10:00:00,19.76,19.79,19.71,19.75,49400.0,14.7107,14.7331,14.6735,14.7033,49400.0
2011-08-30 10:05:00,19.75,19.78,19.72,19.78,37100.0,14.7033,14.7256,14.681,14.7256,37100.0
2011-08-30 10:10:00,19.77,19.78,19.66,19.69,10600.0,14.7182,14.7256,14.6363,14.6586,10600.0
2011-08-30 10:15:00,19.66,19.69,19.64,19.66,8700.0,14.6363,14.6586,14.6214,14.6363,8700.0
2011-08-30 10:20:00,19.65,19.68,19.61,19.65,10100.0,14.6289,14.6512,14.5991,14.6289,10100.0
2011-08-30 10:25:00,19.65,19.8,19.64,19.77,9000.0,14.6289,14.7405,14.6214,14.7182,9000.0
2011-08-30 10:30:00,19.75,19.83,19.75,19.8,7700.0,14.7033,14.7629,14.7033,14.7405,7700.0
2011-08-30 10:35:00,19.82,19.85,19.76,19.76,12100.0,14.7554,14.7777,14.7107,14.7107,12100.0
2011-08-30 10:40:00,19.77,19.79,19.7,19.7,3500.0,14.7182,14.7331,14.6661,14.6661,3500.0
2011-08-30 10:45:00,19.7,19.76,19.64,19.66,16800.0,14.6661,14.7107,14.6214,14.6363,16800.0
2011-08-30 10:50:00,19.65,19.7,19.64,19.69,6200.0,14.6289,14.6661,14.6214,14.6586,6200.0
2011-08-30 10:55:00,19.66,19.73,19.66,19.68,9600.0,14.6363,14.6884,14.6363,14.6512,9600.0
2011-08-30 11:00:00,19.69,19.75,19.65,19.71,10900.0,14.6586,14.7033,14.6289,14.6735,10900.0
2011-08-30 11:05:00,19.73,19.78,19.69,19.78,9100.0,14.6884,14.7256,14.6586,14.7256,9100.0
2011-08-30 11:10:00,19.76,19.78,19.75,19.77,13000.0,14.7107,14.7256,14.7033,14.7182,13000.0
2011-08-30 11:15:00,19.78,19.85,19.78,19.81,17000.0,14.7256,14.7777,14.7256,14.748,17000.0
2011-08-30 11:20:00,19.8,19.81,19.73,19.74,12400.0,14.7405,14.748,14.6884,14.6959,12400.0
2011-08-30 11:25:00,19.76,19.84,19.72,19.8,27300.0,14.7107,14.7703,14.681,14.7405,27300.0
2011-08-30 11:30:00,19.79,19.81,19.77,19.8,51300.0,14.7331,14.748,14.7182,14.7405,51300.0
2011-08-30 11:35:00,19.8,19.83,19.79,19.82,20700.0,14.7405,14.7629,14.7331,14.7554,20700.0
2011-08-30 11:40:00,19.82,19.92,19.8,19.92,77200.0,14.7554,14.8299,14.7405,14.8299,77200.0
2011-08-30 11:45:00,19.92,19.94,19.89,19.93,8000.0,14.8299,14.8447,14.8075,14.8373,8000.0
2011-08-30 11:50:00,19.91,20.0,19.9,19.99,36500.0,14.8224,14.8894,14.815,14.882,36500.0
2011-08-30 11:55:00,19.98,19.99,19.98,19.98,3900.0,14.8745,14.882,14.8745,14.8745,3900.0
2011-08-30 12:00:00,19.99,20.0,19.91,19.99,41500.0,14.882,14.8894,14.8224,14.882,41500.0
2011-08-30 12:05:00,19.98,20.0,19.91,19.91,30600.0,14.8745,14.8894,14.8224,14.8224,30600.0
2011-08-30 12:10:00,19.92,19.95,19.84,19.85,18100.0,14.8299,14.8522,14.7703,14.7777,18100.0
2011-08-30 12:15:00,19.85,19.85,19.8,19.84,4300.0,14.7777,14.7777,14.7405,14.7703,4300.0
2011-08-30 12:20:00,19.84,19.86,19.79,19.82,9800.0,14.7703,14.7852,14.7331,14.7554,9800.0
2011-08-30 12:25:00,19.8,19.85,19.74,19.74,7200.0,14.7405,14.7777,14.6959,14.6959,7200.0
2011-08-30 12:30:00,19.73,19.84,19.72,19.84,11700.0,14.6884,14.7703,14.681,14.7703,11700.0
2011-08-30 12:35:00,19.83,19.9,19.83,19.88,10500.0,14.7629,14.815,14.7629,14.8001,10500.0
2011-08-30 12:40:00,19.86,19.86,19.83,19.84,10600.0,14.7852,14.7852,14.7629,14.7703,10600.0
2011-08-30 12:45:00,19.82,19.85,19.77,19.85,8400.0,14.7554,14.7777,14.7182,14.7777,8400.0
2011-08-30 12:50:00,19.86,19.9,19.78,19.8,13700.0,14.7852,14.815,14.7256,14.7405,13700.0
2011-08-30 12:55:00,19.79,19.8,19.72,19.76,8200.0,14.7331,14.7405,14.681,14.7107,8200.0
2011-08-30 13:00:00,19.77,19.8,19.75,19.8,14100.0,14.7182,14.7405,14.7033,14.7405,14100.0
2011-08-30 13:05:00,19.83,19.88,19.82,19.88,6400.0,14.7629,14.8001,14.7554,14.8001,6400.0
2011-08-30 13:10:00,19.85,19.88,19.84,19.87,17900.0,14.7777,14.8001,14.7703,14.7926,17900.0
2011-08-30 13:15:00,19.87,19.91,19.83,19.84,11100.0,14.7926,14.8224,14.7629,14.7703,11100.0
2011-08-30 13:20:00,19.86,19.88,19.82,19.82,41500.0,14.7852,14.8001,14.7554,14.7554,41500.0
2011-08-30 13:25:00,19.81,19.84,19.8,19.84,9700.0,14.748,14.7703,14.7405,14.7703,9700.0
2011-08-30 13:30:00,19.83,19.84,19.8,19.82,39200.0,14.7629,14.7703,14.7405,14.7554,39200.0
2011-08-30 13:35:00,19.82,19.93,19.82,19.86,25600.0,14.7554,14.8373,14.7554,14.7852,25600.0
2011-08-30 13:40:00,19.87,19.91,19.83,19.91,135800.0,14.7926,14.8224,14.7629,14.8224,135800.0
2011-08-30 13:45:00,19.92,19.92,19.87,19.87,20900.0,14.8299,14.8299,14.7926,14.7926,20900.0
2011-08-30 13:50:00,19.88,19.88,19.83,19.85,34000.0,14.8001,14.8001,14.7629,14.7777,34000.0
2011-08-30 13:55:00,19.86,19.88,19.83,19.85,19200.0,14.7852,14.8001,14.7629,14.7777,19200.0
2011-08-30 14:00:00,19.86,19.88,19.82,19.83,15800.0,14.7852,14.8001,14.7554,14.7629,15800.0
2011-08-30 14:05:00,19.83,19.86,19.82,19.84,12900.0,14.7629,14.7852,14.7554,14.7703,12900.0
2011-08-30 14:10:00,19.85,19.86,19.82,19.86,30800.0,14.7777,14.7852,14.7554,14.7852,30800.0
2011-08-30 14:15:00,19.86,19.91,19.8,19.88,49300.0,14.7852,14.8224,14.7405,14.8001,49300.0
2011-08-30 14:20:00,19.89,19.9,19.84,19.87,13800.0,14.8075,14.815,14.7703,14.7926,13800.0
2011-08-30 14:25:00,19.86,19.95,19.86,19.95,12800.0,14.7852,14.8522,14.7852,14.8522,12800.0
2011-08-30 14:30:00,19.95,19.97,19.94,19.96,7600.0,14.8522,14.8671,14.8447,14.8596,7600.0
2011-08-30 14:35:00,19.95,19.96,19.91,19.92,27500.0,14.8522,14.8596,14.8224,14.8299,27500.0
2011-08-30 14:40:00,19.91,19.92,19.89,19.89,11900.0,14.8224,14.8299,14.8075,14.8075,11900.0
2011-08-30 14:45:00,19.89,19.9,19.82,19.83,12500.0,14.8075,14.815,14.7554,14.7629,12500.0
2011-08-30 14:50:00,19.86,19.91,19.85,19.86,20300.0,14.7852,14.8224,14.7777,14.7852,20300.0
2011-08-30 14:55:00,19.86,19.94,19.85,19.92,57500.0,14.7852,14.8447,14.7777,14.8299,57500.0
2011-08-30 15:00:00,19.92,19.92,19.84,19.85,10200.0,14.8299,14.8299,14.7703,14.7777,10200.0
2011-08-30 15:05:00,19.86,19.88,19.83,19.84,13000.0,14.7852,14.8001,14.7629,14.7703,13000.0
2011-08-30 15:10:00,19.84,19.91,19.79,19.86,29000.0,14.7703,14.8224,14.7331,14.7852,29000.0
2011-08-30 15:15:00,19.86,19.9,19.84,19.88,17500.0,14.7852,14.815,14.7703,14.8001,17500.0
2011-08-30 15:20:00,19.87,19.88,19.82,19.84,12800.0,14.7926,14.8001,14.7554,14.7703,12800.0
2011-08-30 15:25:00,19.85,19.87,19.82,19.85,12900.0,14.7777,14.7926,14.7554,14.7777,12900.0
2011-08-30 15:30:00,19.85,19.96,19.85,19.96,29400.0,14.7777,14.8596,14.7777,14.8596,29400.0
2011-08-30 15:35:00,19.97,19.99,19.92,19.95,25400.0,14.8671,14.882,14.8299,14.8522,25400.0
2011-08-30 15:40:00,19.95,19.98,19.93,19.94,40800.0,14.8522,14.8745,14.8373,14.8447,40800.0
2011-08-30 15:45:00,19.94,19.95,19.9,19.92,43000.0,14.8447,14.8522,14.815,14.8299,43000.0
2011-08-30 15:50:00,19.92,19.92,19.87,19.91,62800.0,14.8299,14.8299,14.7926,14.8224,62800.0
2011-08-30 15:55:00,19.92,19.92,19.84,19.86,53600.0,14.8299,14.8299,14.7703,14.7852,53600.0
2011-08-31 09:30:00,19.89,20.1,19.88,20.1,17400.0,14.8075,14.9639,14.8001,14.9639,17400.0
2011-08-31 09:35:00,20.12,20.15,19.98,19.98,9300.0,14.9788,15.0011,14.8745,14.8745,9300.0
2011-08-31 09:40:00,19.98,20.04,19.89,20.01,6200.0,14.8745,14.9192,14.8075,14.8969,6200.0
2011-08-31 09:45:00,20.01,20.04,19.87,19.87,8400.0,14.8969,14.9192,14.7926,14.7926,8400.0
2011-08-31 09:50:00,19.87,19.94,19.87,19.9,12400.0,14.7926,14.8447,14.7926,14.815,12400.0
2011-08-31 09:55:00,19.89,19.91,19.81,19.82,9100.0,14.8075,14.8224,14.748,14.7554,9100.0
2011-08-31 10:00:00,19.83,19.9,19.8,19.8,32500.0,14.7629,14.815,14.7405,14.7405,32500.0
2011-08-31 10:05:00,19.8,19.85,19.78,19.8,50200.0,14.7405,14.7777,14.7256,14.7405,50200.0
2011-08-31 10:10:00,19.8,19.85,19.77,19.84,24200.0,14.7405,14.7777,14.7182,14.7703,24200.0
2011-08-31 10:15:00,19.84,20.01,19.81,20.0,50800.0,14.7703,14.8969,14.748,14.8894,50800.0
2011-08-31 10:20:00,19.99,20.08,19.98,19.99,25900.0,14.882,14.949,14.8745,14.882,25900.0
2011-08-31 10:25:00,20.0,20.01,19.97,19.98,24000.0,14.8894,14.8969,14.8671,14.8745,24000.0
2011-08-31 10:30:00,19.97,20.0,19.94,19.98,23900.0,14.8671,14.8894,14.8447,14.8745,23900.0
2011-08-31 10:35:00,19.98,20.01,19.95,19.98,17300.0,14.8745,14.8969,14.8522,14.8745,17300.0
2011-08-31 10:40:00,19.96,19.98,19.94,19.95,6400.0,14.8596,14.8745,14.8447,14.8522,6400.0
2011-08-31 10:45:00,19.95,20.0,19.9,19.9,19600.0,14.8522,14.8894,14.815,14.815,19600.0
2011-08-31 10:50:00,19.91,19.91,19.82,19.82,9300.0,14.8224,14.8224,14.7554,14.7554,9300.0
2011-08-31 10:55:00,19.84,19.94,19.82,19.85,25900.0,14.7703,14.8447,14.7554,14.7777,25900.0
2011-08-31 11:00:00,19.85,19.85,19.75,19.75,35200.0,14.7777,14.7777,14.7033,14.7033,35200.0
2011-08-31 11:05:00,19.75,19.88,19.75,19.88,19200.0,14.7033,14.8001,14.7033,14.8001,19200.0
2011-08-31 11:10:00,19.85,19.9,19.85,19.85,11700.0,14.7777,14.815,14.7777,14.7777,11700.0
2011-08-31 11:15:00,19.84,19.84,19.79,19.8,9000.0,14.7703,14.7703,14.7331,14.7405,9000.0
2011-08-31 11:20:00,19.8,19.9,19.79,19.87,35500.0,14.7405,14.815,14.7331,14.7926,35500.0
2011-08-31 11:25:00,19.86,19.92,19.84,19.92,17800.0,14.7852,14.8299,14.7703,14.8299,17800.0
2011-08-31 11:30:00,19.93,19.97,19.91,19.91,15700.0,14.8373,14.8671,14.8224,14.8224,15700.0
2011-08-31 11:35:00,19.91,19.93,19.9,19.92,18100.0,14.8224,14.8373,14.815,14.8299,18100.0
2011-08-31 11:40:00,19.91,19.93,19.89,19.91,20500.0,14.8224,14.8373,14.8075,14.8224,20500.0
2011-08-31 11:45:00,19.91,19.93,19.89,19.93,25200.0,14.8224,14.8373,14.8075,14.8373,25200.0
2011-08-31 11:50:00,19.92,19.95,19.91,19.93,11500.0,14.8299,14.8522,14.8224,14.8373,11500.0
2011-08-31 11:55:00,19.94,19.96,19.91,19.95,71000.0,14.8447,14.8596,14.8224,14.8522,71000.0
2011-08-31 12:00:00,19.95,20.02,19.95,20.0,87700.0,14.8522,14.9043,14.8522,14.8894,87700.0
2011-08-31 12:05:00,20.0,20.01,19.97,19.97,24900.0,14.8894,14.8969,14.8671,14.8671,24900.0
2011-08-31 12:10:00,19.97,20.11,19.96,20.09,38900.0,14.8671,14.9713,14.8596,14.9564,38900.0
2011-08-31 12:15:00,20.09,20.12,20.05,20.06,52000.0,14.9564,14.9788,14.9266,14.9341,52000.0
2011-08-31 12:20:00,20.06,20.06,19.98,20.01,29800.0,14.9341,14.9341,14.8745,14.8969,29800.0
2011-08-31 12:25:00,20.0,20.02,19.99,20.02,12800.0,14.8894,14.9043,14.882,14.9043,12800.0
2011-08-31 12:30:00,20.02,20.08,20.01,20.02,75900.0,14.9043,14.949,14.8969,14.9043,75900.0
2011-08-31 12:35:00,20.02,20.18,20.02,20.18,49100.0,14.9043,15.0234,14.9043,15.0234,49100.0
2011-08-31 12:40:00,20.19,20.21,20.14,20.17,62000.0,15.0309,15.0458,14.9936,15.016,62000.0
2011-08-31 12:45:00,20.15,20.2,20.09,20.17,62000.0,15.0011,15.0383,14.9564,15.016,62000.0
2011-08-31 12:50:00,20.17,20.25,20.16,20.2,27400.0,15.016,15.0755,15.0085,15.0383,27400.0
2011-08-31 12:55:00,20.2,20.26,20.18,20.26,18600.0,15.0383,15.083,15.0234,15.083,18600.0
2011-08-31 13:00:00,20.23,20.3,20.23,20.3,36600.0,15.0606,15.1128,15.0606,15.1128,36600.0
2011-08-31 13:05:00,20.29,20.31,20.24,20.29,40900.0,15.1053,15.1202,15.0681,15.1053,40900.0
2011-08-31 13:10:00,20.28,20.41,20.28,20.36,44500.0,15.0979,15.1946,15.0979,15.1574,44500.0
2011-08-31 13:15:00,20.36,20.37,20.31,20.32,8900.0,15.1574,15.1649,15.1202,15.1276,8900.0
2011-08-31 13:20:00,20.32,20.33,20.28,20.29,15200.0,15.1276,15.1351,15.0979,15.1053,15200.0
2011-08-31 13:25:00,20.29,20.31,20.27,20.3,41100.0,15.1053,15.1202,15.0904,15.1128,41100.0
2011-08-31 13:30:00,20.3,20.32,20.28,20.31,15600.0,15.1128,15.1276,15.0979,15.1202,15600.0
2011-08-31 13:35:00,20.33,20.41,20.3,20.38,23400.0,15.1351,15.1946,15.1128,15.1723,23400.0
2011-08-31 13:40:00,20.38,20.38,20.34,20.35,8600.0,15.1723,15.1723,15.1425,15.15,8600.0
2011-08-31 13:45:00,20.35,20.36,20.33,20.35,17900.0,15.15,15.1574,15.1351,15.15,17900.0
2011-08-31 13:50:00,20.35,20.38,20.34,20.36,17800.0,15.15,15.1723,15.1425,15.1574,17800.0
2011-08-31 13:55:00,20.35,20.36,20.34,20.35,18500.0,15.15,15.1574,15.1425,15.15,18500.0
2011-08-31 14:00:00,20.35,20.36,20.28,20.29,21500.0,15.15,15.1574,15.0979,15.1053,21500.0
2011-08-31 14:05:00,20.29,20.29,20.13,20.13,23100.0,15.1053,15.1053,14.9862,14.9862,23100.0
2011-08-31 14:10:00,20.13,20.13,19.9,19.92,25700.0,14.9862,14.9862,14.815,14.8299,25700.0
2011-08-31 14:15:00,19.92,20.02,19.92,20.0,24700.0,14.8299,14.9043,14.8299,14.8894,24700.0
2011-08-31 14:20:00,20.0,20.02,20.0,20.01,13000.0,14.8894,14.9043,14.8894,14.8969,13000.0
2011-08-31 14:25:00,20.0,20.06,20.0,20.06,17400.0,14.8894,14.9341,14.8894,14.9341,17400.0
2011-08-31 14:30:00,20.06,20.09,20.0,20.02,15500.0,14.9341,14.9564,14.8894,14.9043,15500.0
2011-08-31 14:35:00,20.0,20.06,20.0,20.06,28500.0,14.8894,14.9341,14.8894,14.9341,28500.0
2011-08-31 14:40:00,20.06,20.1,20.0,20.0,23600.0,14.9341,14.9639,14.8894,14.8894,23600.0
2011-08-31 14:45:00,20.0,20.08,20.0,20.03,42400.0,14.8894,14.949,14.8894,14.9117,42400.0
2011-08-31 14:50:00,20.04,20.04,19.93,19.93,47300.0,14.9192,14.9192,14.8373,14.8373,47300.0
2011-08-31 14:55:00,19.92,20.01,19.92,20.0,34000.0,14.8299,14.8969,14.8299,14.8894,34000.0
2011-08-31 15:00:00,19.99,20.03,19.93,20.01,21500.0,14.882,14.9117,14.8373,14.8969,21500.0
2011-08-31 15:05:00,20.01,20.05,19.98,19.99,24800.0,14.8969,14.9266,14.8745,14.882,24800.0
2011-08-31 15:10:00,20.0,20.02,19.98,20.0,46000.0,14.8894,14.9043,14.8745,14.8894,46000.0
2011-08-31 15:15:00,20.0,20.01,19.94,19.95,31300.0,14.8894,14.8969,14.8447,14.8522,31300.0
2011-08-31 15:20:00,19.94,20.03,19.94,20.02,41600.0,14.8447,14.9117,14.8447,14.9043,41600.0
2011-08-31 15:25:00,20.01,20.03,19.99,20.02,31700.0,14.8969,14.9117,14.882,14.9043,31700.0
2011-08-31 15:30:00,20.02,20.06,20.01,20.02,71300.0,14.9043,14.9341,14.8969,14.9043,71300.0
2011-08-31 15:35:00,20.01,20.08,20.0,20.04,35900.0,14.8969,14.949,14.8894,14.9192,35900.0
2011-08-31 15:40:00,20.03,20.05,19.98,19.98,50700.0,14.9117,14.9266,14.8745,14.8745,50700.0
2011-08-31 15:45:00,19.99,20.06,19.98,20.05,160400.0,14.882,14.9341,14.8745,14.9266,160400.0
2011-08-31 15:50:00,20.05,20.07,20.01,20.07,104700.0,14.9266,14.9415,14.8969,14.9415,104700.0
2011-08-31 15:55:00,20.07,20.07,20.0,20.06,213200.0,14.9415,14.9415,14.8894,14.9341,213200.0
2011-09-01 09:30:00,20.16,20.62,20.16,20.46,45100.0,15.0085,15.351,15.0085,15.2319,45100.0
2011-09-01 09:35:00,20.45,20.45,20.23,20.36,56900.0,15.2244,15.2244,15.0606,15.1574,56900.0
2011-09-01 09:40:00,20.31,20.37,20.04,20.04,12200.0,15.1202,15.1649,14.9192,14.9192,12200.0
2011-09-01 09:45:00,20.07,20.07,19.92,19.98,12600.0,14.9415,14.9415,14.8299,14.8745,12600.0
2011-09-01 09:50:00,19.99,20.19,19.92,20.18,49800.0,14.882,15.0309,14.8299,15.0234,49800.0
2011-09-01 09:55:00,20.18,20.18,20.13,20.13,8900.0,15.0234,15.0234,14.9862,14.9862,8900.0
2011-09-01 10:00:00,20.12,20.36,20.11,20.32,48600.0,14.9788,15.1574,14.9713,15.1276,48600.0
2011-09-01 10:05:00,20.31,20.36,20.23,20.33,9500.0,15.1202,15.1574,15.0606,15.1351,9500.0
2011-09-01 10:10:00,20.33,20.33,20.25,20.28,20100.0,15.1351,15.1351,15.0755,15.0979,20100.0
2011-09-01 10:15:00,20.26,20.29,20.25,20.26,11700.0,15.083,15.1053,15.0755,15.083,11700.0
2011-09-01 10:20:00,20.26,20.33,20.26,20.26,8700.0,15.083,15.1351,15.083,15.083,8700.0
2011-09-01 10:25:00,20.27,20.27,20.15,20.15,12600.0,15.0904,15.0904,15.0011,15.0011,12600.0
2011-09-01 10:30:00,20.13,20.14,19.92,20.05,15400.0,14.9862,14.9936,14.8299,14.9266,15400.0
2011-09-01 10:35:00,20.05,20.07,20.01,20.07,6200.0,14.9266,14.9415,14.8969,14.9415,6200.0
2011-09-01 10:40:00,20.07,20.16,20.06,20.1,9500.0,14.9415,15.0085,14.9341,14.9639,9500.0
2011-09-01 10:45:00,20.09,20.1,20.0,20.0,8000.0,14.9564,14.9639,14.8894,14.8894,8000.0
2011-09-01 10:50:00,19.99,20.04,19.98,20.04,6500.0,14.882,14.9192,14.8745,14.9192,6500.0
2011-09-01 10:55:00,20.04,20.1,20.01,20.03,5000.0,14.9192,14.9639,14.8969,14.9117,5000.0
2011-09-01 11:00:00,20.02,20.02,19.95,19.97,7100.0,14.9043,14.9043,14.8522,14.8671,7100.0
2011-09-01 11:05:00,19.97,20.0,19.95,19.95,4800.0,14.8671,14.8894,14.8522,14.8522,4800.0
2011-09-01 11:10:00,19.95,19.96,19.93,19.94,3700.0,14.8522,14.8596,14.8373,14.8447,3700.0
2011-09-01 11:15:00,19.94,20.05,19.93,20.05,4300.0,14.8447,14.9266,14.8373,14.9266,4300.0
2011-09-01 11:20:00,20.06,20.09,20.02,20.02,10100.0,14.9341,14.9564,14.9043,14.9043,10100.0
2011-09-01 11:25:00,20.03,20.03,19.98,20.0,12200.0,14.9117,14.9117,14.8745,14.8894,12200.0
2011-09-01 11:30:00,20.01,20.11,20.0,20.09,14600.0,14.8969,14.9713,14.8894,14.9564,14600.0
2011-09-01 11:35:00,20.09,20.1,20.06,20.1,5400.0,14.9564,14.9639,14.9341,14.9639,5400.0
2011-09-01 11:40:00,20.1,20.13,20.03,20.03,5100.0,14.9639,14.9862,14.9117,14.9117,5100.0
2011-09-01 11:45:00,20.04,20.06,20.03,20.05,1700.0,14.9192,14.9341,14.9117,14.9266,1700.0
2011-09-01 11:50:00,20.06,20.06,20.01,20.04,13200.0,14.9341,14.9341,14.8969,14.9192,13200.0
2011-09-01 11:55:00,20.03,20.04,19.98,20.01,10300.0,14.9117,14.9192,14.8745,14.8969,10300.0
2011-09-01 12:00:00,19.98,20.0,19.93,19.95,13000.0,14.8745,14.8894,14.8373,14.8522,13000.0
2011-09-01 12:05:00,19.94,19.97,19.87,19.97,32600.0,14.8447,14.8671,14.7926,14.8671,32600.0
2011-09-01 12:10:00,19.96,19.96,19.86,19.89,16600.0,14.8596,14.8596,14.7852,14.8075,16600.0
2011-09-01 12:15:00,19.88,19.89,19.84,19.89,9300.0,14.8001,14.8075,14.7703,14.8075,9300.0
2011-09-01 12:20:00,19.89,19.9,19.83,19.87,9800.0,14.8075,14.815,14.7629,14.7926,9800.0
2011-09-01 12:25:00,19.87,19.95,19.83,19.87,22000.0,14.7926,14.8522,14.7629,14.7926,22000.0
2011-09-01 12:30:00,19.87,19.9,19.86,19.87,5800.0,14.7926,14.815,14.7852,14.7926,5800.0
2011-09-01 12:35:00,19.87,19.87,19.83,19.84,4800.0,14.7926,14.7926,14.7629,14.7703,4800.0
2011-09-01 12:40:00,19.83,19.83,19.76,19.76,16700.0,14.7629,14.7629,14.7107,14.7107,16700.0
2011-09-01 12:45:00,19.75,19.8,19.75,19.8,2400.0,14.7033,14.7405,14.7033,14.7405,2400.0
2011-09-01 12:50:00,19.79,19.8,19.76,19.76,6500.0,14.7331,14.7405,14.7107,14.7107,6500.0
2011-09-01 12:55:00,19.75,19.76,19.73,19.73,1600.0,14.7033,14.7107,14.6884,14.6884,1600.0
2011-09-01 13:00:00,19.71,19.72,19.65,19.65,13700.0,14.6735,14.681,14.6289,14.6289,13700.0
2011-09-01 13:05:00,19.66,19.67,19.59,19.59,9400.0,14.6363,14.6437,14.5842,14.5842,9400.0
2011-09-01 13:10:00,19.61,19.61,19.58,19.6,2700.0,14.5991,14.5991,14.5767,14.5916,2700.0
2011-09-01 13:15:00,19.59,19.6,19.55,19.6,13200.0,14.5842,14.5916,14.5544,14.5916,13200.0
2011-09-01 13:20:00,19.59,19.7,19.59,19.61,6500.0,14.5842,14.6661,14.5842,14.5991,6500.0
2011-09-01 13:25:00,19.62,19.64,19.61,19.61,7400.0,14.6065,14.6214,14.5991,14.5991,7400.0
2011-09-01 13:30:00,19.62,19.64,19.61,19.63,7200.0,14.6065,14.6214,14.5991,14.614,7200.0
2011-09-01 13:35:00,19.63,19.63,19.52,19.54,9900.0,14.614,14.614,14.5321,14.547,9900.0
2011-09-01 13:40:00,19.54,19.54,19.51,19.52,6400.0,14.547,14.547,14.5246,14.5321,6400.0
2011-09-01 13:45:00,19.51,19.52,19.51,19.52,11800.0,14.5246,14.5321,14.5246,14.5321,11800.0
2011-09-01 13:50:00,19.51,19.52,19.4,19.4,24800.0,14.5246,14.5321,14.4427,14.4427,24800.0
2011-09-01 13:55:00,19.41,19.43,19.34,19.37,19600.0,14.4502,14.4651,14.3981,14.4204,19600.0
2011-09-01 14:00:00,19.37,19.43,19.37,19.39,16800.0,14.4204,14.4651,14.4204,14.4353,16800.0
2011-09-01 14:05:00,19.38,19.43,19.35,19.37,17600.0,14.4278,14.4651,14.4055,14.4204,17600.0
2011-09-01 14:10:00,19.37,19.43,19.36,19.36,6900.0,14.4204,14.4651,14.413,14.413,6900.0
2011-09-01 14:15:00,19.38,19.43,19.38,19.39,14700.0,14.4278,14.4651,14.4278,14.4353,14700.0
2011-09-01 14:20:00,19.39,19.4,19.36,19.36,7300.0,14.4353,14.4427,14.413,14.413,7300.0
2011-09-01 14:25:00,19.37,19.41,19.37,19.4,12100.0,14.4204,14.4502,14.4204,14.4427,12100.0
2011-09-01 14:30:00,19.4,19.45,19.4,19.43,12100.0,14.4427,14.48,14.4427,14.4651,12100.0
2011-09-01 14:35:00,19.43,19.5,19.43,19.47,7600.0,14.4651,14.5172,14.4651,14.4948,7600.0
2011-09-01 14:40:00,19.47,19.5,19.46,19.47,13900.0,14.4948,14.5172,14.4874,14.4948,13900.0
2011-09-01 14:45:00,19.47,19.47,19.42,19.45,8200.0,14.4948,14.4948,14.4576,14.48,8200.0
2011-09-01 14:50:00,19.46,19.46,19.41,19.43,8500.0,14.4874,14.4874,14.4502,14.4651,8500.0
2011-09-01 14:55:00,19.43,19.46,19.42,19.45,14900.0,14.4651,14.4874,14.4576,14.48,14900.0
2011-09-01 15:00:00,19.46,19.46,19.4,19.41,13500.0,14.4874,14.4874,14.4427,14.4502,13500.0
2011-09-01 15:05:00,19.41,19.44,19.38,19.4,25400.0,14.4502,14.4725,14.4278,14.4427,25400.0
2011-09-01 15:10:00,19.39,19.39,19.36,19.38,20100.0,14.4353,14.4353,14.413,14.4278,20100.0
2011-09-01 15:15:00,19.38,19.39,19.36,19.36,12800.0,14.4278,14.4353,14.413,14.413,12800.0
2011-09-01 15:20:00,19.36,19.39,19.36,19.36,21800.0,14.413,14.4353,14.413,14.413,21800.0
2011-09-01 15:25:00,19.36,19.37,19.24,19.25,44800.0,14.413,14.4204,14.3236,14.3311,44800.0
2011-09-01 15:30:00,19.25,19.28,19.2,19.2,45600.0,14.3311,14.3534,14.2938,14.2938,45600.0
2011-09-01 15:35:00,19.2,19.24,19.18,19.2,28900.0,14.2938,14.3236,14.2789,14.2938,28900.0
2011-09-01 15:40:00,19.19,19.2,19.13,19.2,49900.0,14.2864,14.2938,14.2417,14.2938,49900.0
2011-09-01 15:45:00,19.2,19.2,19.14,19.18,68400.0,14.2938,14.2938,14.2492,14.2789,68400.0
2011-09-01 15:50:00,19.17,19.19,19.08,19.1,86000.0,14.2715,14.2864,14.2045,14.2194,86000.0
2011-09-01 15:55:00,19.1,19.19,19.08,19.19,208500.0,14.2194,14.2864,14.2045,14.2864,208500.0
2011-09-02 09:30:00,18.82,19.0,18.7,18.77,39600.0,14.0109,14.1449,13.9216,13.9737,39600.0
2011-09-02 09:35:00,18.78,18.78,18.52,18.52,30900.0,13.9812,13.9812,13.7876,13.7876,30900.0
2011-09-02 09:40:00,18.55,18.55,18.31,18.51,90300.0,13.8099,13.8099,13.6313,13.7802,90300.0
2011-09-02 09:45:00,18.51,18.62,18.5,18.62,28200.0,13.7802,13.862,13.7727,13.862,28200.0
2011-09-02 09:50:00,18.62,18.65,18.57,18.64,22800.0,13.862,13.8844,13.8248,13.8769,22800.0
2011-09-02 09:55:00,18.61,18.78,18.61,18.66,22800.0,13.8546,13.9812,13.8546,13.8918,22800.0
2011-09-02 10:00:00,18.66,18.79,18.65,18.74,19600.0,13.8918,13.9886,13.8844,13.9514,19600.0
2011-09-02 10:05:00,18.75,18.78,18.71,18.75,16700.0,13.9588,13.9812,13.929,13.9588,16700.0
2011-09-02 10:10:00,18.73,18.79,18.67,18.71,10200.0,13.9439,13.9886,13.8993,13.929,10200.0
2011-09-02 10:15:00,18.7,18.7,18.58,18.65,23500.0,13.9216,13.9216,13.8323,13.8844,23500.0
2011-09-02 10:20:00,18.64,18.64,18.55,18.58,9900.0,13.8769,13.8769,13.8099,13.8323,9900.0
2011-09-02 10:25:00,18.59,18.64,18.58,18.61,7800.0,13.8397,13.8769,13.8323,13.8546,7800.0
2011-09-02 10:30:00,18.62,18.63,18.49,18.5,16900.0,13.862,13.8695,13.7653,13.7727,16900.0
2011-09-02 10:35:00,18.5,18.51,18.42,18.48,14000.0,13.7727,13.7802,13.7132,13.7578,14000.0
2011-09-02 10:40:00,18.49,18.52,18.49,18.52,10200.0,13.7653,13.7876,13.7653,13.7876,10200.0
2011-09-02 10:45:00,18.5,18.52,18.39,18.4,35400.0,13.7727,13.7876,13.6908,13.6983,35400.0
2011-09-02 10:50:00,18.41,18.5,18.36,18.49,16700.0,13.7057,13.7727,13.6685,13.7653,16700.0
2011-09-02 10:55:00,18.49,18.56,18.49,18.53,20300.0,13.7653,13.8174,13.7653,13.795,20300.0
2011-09-02 11:00:00,18.53,18.61,18.5,18.57,26300.0,13.795,13.8546,13.7727,13.8248,26300.0
2011-09-02 11:05:00,18.57,18.59,18.56,18.58,16000.0,13.8248,13.8397,13.8174,13.8323,16000.0
2011-09-02 11:10:00,18.57,18.68,18.56,18.67,29100.0,13.8248,13.9067,13.8174,13.8993,29100.0
2011-09-02 11:15:00,18.68,18.68,18.6,18.61,11400.0,13.9067,13.9067,13.8472,13.8546,11400.0
2011-09-02 11:20:00,18.61,18.64,18.56,18.59,15600.0,13.8546,13.8769,13.8174,13.8397,15600.0
2011-09-02 11:25:00,18.57,18.64,18.57,18.64,4300.0,13.8248,13.8769,13.8248,13.8769,4300.0
2011-09-02 11:30:00,18.64,18.67,18.59,18.66,35700.0,13.8769,13.8993,13.8397,13.8918,35700.0
2011-09-02 11:35:00,18.66,18.73,18.63,18.73,18300.0,13.8918,13.9439,13.8695,13.9439,18300.0
2011-09-02 11:40:00,18.73,18.79,18.71,18.77,12900.0,13.9439,13.9886,13.929,13.9737,12900.0
2011-09-02 11:45:00,18.78,18.78,18.64,18.64,37700.0,13.9812,13.9812,13.8769,13.8769,37700.0
2011-09-02 11:50:00,18.62,18.65,18.6,18.65,32800.0,13.862,13.8844,13.8472,13.8844,32800.0
2011-09-02 11:55:00,18.64,18.66,18.63,18.64,6400.0,13.8769,13.8918,13.8695,13.8769,6400.0
2011-09-02 12:00:00,18.65,18.66,18.6,18.6,10900.0,13.8844,13.8918,13.8472,13.8472,10900.0
2011-09-02 12:05:00,18.6,18.62,18.57,18.61,7400.0,13.8472,13.862,13.8248,13.8546,7400.0
2011-09-02 12:10:00,18.63,18.63,18.56,18.56,8000.0,13.8695,13.8695,13.8174,13.8174,8000.0
2011-09-02 12:15:00,18.57,18.57,18.48,18.48,11700.0,13.8248,13.8248,13.7578,13.7578,11700.0
2011-09-02 12:20:00,18.48,18.48,18.4,18.41,18900.0,13.7578,13.7578,13.6983,13.7057,18900.0
2011-09-02 12:25:00,18.4,18.41,18.37,18.41,13300.0,13.6983,13.7057,13.6759,13.7057,13300.0
2011-09-02 12:30:00,18.42,18.48,18.39,18.47,16000.0,13.7132,13.7578,13.6908,13.7504,16000.0
2011-09-02 12:35:00,18.48,18.55,18.48,18.53,11700.0,13.7578,13.8099,13.7578,13.795,11700.0
2011-09-02 12:40:00,18.53,18.53,18.47,18.5,9500.0,13.795,13.795,13.7504,13.7727,9500.0
2011-09-02 12:45:00,18.5,18.5,18.47,18.48,7000.0,13.7727,13.7727,13.7504,13.7578,7000.0
2011-09-02 12:50:00,18.48,18.48,18.47,18.48,2900.0,13.7578,13.7578,13.7504,13.7578,2900.0
2011-09-02 12:55:00,18.47,18.48,18.45,18.47,9300.0,13.7504,13.7578,13.7355,13.7504,9300.0
2011-09-02 13:00:00,18.48,18.48,18.45,18.45,11800.0,13.7578,13.7578,13.7355,13.7355,11800.0
2011-09-02 13:05:00,18.46,18.48,18.45,18.48,7100.0,13.7429,13.7578,13.7355,13.7578,7100.0
2011-09-02 13:10:00,18.48,18.48,18.47,18.48,2000.0,13.7578,13.7578,13.7504,13.7578,2000.0
2011-09-02 13:15:00,18.47,18.5,18.47,18.47,5200.0,13.7504,13.7727,13.7504,13.7504,5200.0
2011-09-02 13:20:00,18.48,18.48,18.48,18.48,1900.0,13.7578,13.7578,13.7578,13.7578,1900.0
2011-09-02 13:25:00,18.48,18.48,18.47,18.48,5600.0,13.7578,13.7578,13.7504,13.7578,5600.0
2011-09-02 13:30:00,18.47,18.55,18.47,18.51,11400.0,13.7504,13.8099,13.7504,13.7802,11400.0
2011-09-02 13:35:00,18.51,18.55,18.51,18.55,7800.0,13.7802,13.8099,13.7802,13.8099,7800.0
2011-09-02 13:40:00,18.54,18.57,18.54,18.57,3000.0,13.8025,13.8248,13.8025,13.8248,3000.0
2011-09-02 13:45:00,18.56,18.57,18.51,18.53,12400.0,13.8174,13.8248,13.7802,13.795,12400.0
2011-09-02 13:50:00,18.53,18.57,18.53,18.55,11200.0,13.795,13.8248,13.795,13.8099,11200.0
2011-09-02 13:55:00,18.55,18.61,18.54,18.54,114800.0,13.8099,13.8546,13.8025,13.8025,114800.0
2011-09-02 14:00:00,18.56,18.57,18.55,18.56,6300.0,13.8174,13.8248,13.8099,13.8174,6300.0
2011-09-02 14:05:00,18.57,18.59,18.56,18.59,6300.0,13.8248,13.8397,13.8174,13.8397,6300.0
2011-09-02 14:10:00,18.59,18.59,18.52,18.55,31400.0,13.8397,13.8397,13.7876,13.8099,31400.0
2011-09-02 14:15:00,18.55,18.57,18.54,18.55,11900.0,13.8099,13.8248,13.8025,13.8099,11900.0
2011-09-02 14:20:00,18.56,18.64,18.55,18.62,8900.0,13.8174,13.8769,13.8099,13.862,8900.0
2011-09-02 14:25:00,18.62,18.71,18.62,18.67,10100.0,13.862,13.929,13.862,13.8993,10100.0
2011-09-02 14:30:00,18.67,18.68,18.63,18.63,24100.0,13.8993,13.9067,13.8695,13.8695,24100.0
2011-09-02 14:35:00,18.63,18.65,18.59,18.59,8700.0,13.8695,13.8844,13.8397,13.8397,8700.0
2011-09-02 14:40:00,18.59,18.65,18.59,18.64,16100.0,13.8397,13.8844,13.8397,13.8769,16100.0
2011-09-02 14:45:00,18.64,18.67,18.62,18.62,23300.0,13.8769,13.8993,13.862,13.862,23300.0
2011-09-02 14:50:00,18.63,18.67,18.62,18.66,17000.0,13.8695,13.8993,13.862,13.8918,17000.0
2011-09-02 14:55:00,18.67,18.67,18.64,18.65,20200.0,13.8993,13.8993,13.8769,13.8844,20200.0
2011-09-02 15:00:00,18.66,18.66,18.62,18.63,28100.0,13.8918,13.8918,13.862,13.8695,28100.0
2011-09-02 15:05:00,18.62,18.67,18.62,18.67,28100.0,13.862,13.8993,13.862,13.8993,28100.0
2011-09-02 15:10:00,18.67,18.72,18.66,18.7,29800.0,13.8993,13.9365,13.8918,13.9216,29800.0
2011-09-02 15:15:00,18.69,18.7,18.65,18.65,22700.0,13.9142,13.9216,13.8844,13.8844,22700.0
2011-09-02 15:20:00,18.65,18.66,18.64,18.64,83900.0,13.8844,13.8918,13.8769,13.8769,83900.0
2011-09-02 15:25:00,18.65,18.69,18.63,18.66,90900.0,13.8844,13.9142,13.8695,13.8918,90900.0
2011-09-02 15:30:00,18.67,18.75,18.64,18.75,17600.0,13.8993,13.9588,13.8769,13.9588,17600.0
2011-09-02 15:35:00,18.74,18.75,18.71,18.72,52500.0,13.9514,13.9588,13.929,13.9365,52500.0
2011-09-02 15:40:00,18.72,18.73,18.65,18.66,41400.0,13.9365,13.9439,13.8844,13.8918,41400.0
2011-09-02 15:45:00,18.66,18.68,18.62,18.62,131200.0,13.8918,13.9067,13.862,13.862,131200.0
2011-09-02 15:50:00,18.63,18.63,18.57,18.61,64700.0,13.8695,13.8695,13.8248,13.8546,64700.0
2011-09-02 15:55:00,18.6,18.65,18.6,18.65,78100.0,13.8472,13.8844,13.8472,13.8844,78100.0
2011-09-06 09:30:00,18.08,18.45,18.01,18.04,15800.0,13.46,13.7355,13.4079,13.4303,15800.0
2011-09-06 09:35:00,18.07,18.13,18.0,18.1,15500.0,13.4526,13.4973,13.4005,13.4749,15500.0
2011-09-06 09:40:00,18.08,18.09,18.0,18.07,22000.0,13.46,13.4675,13.4005,13.4526,22000.0
2011-09-06 09:45:00,18.07,18.12,18.07,18.07,7600.0,13.4526,13.4898,13.4526,13.4526,7600.0
2011-09-06 09:50:00,18.1,18.21,18.07,18.19,26900.0,13.4749,13.5568,13.4526,13.5419,26900.0
2011-09-06 09:55:00,18.2,18.31,18.18,18.31,13200.0,13.5494,13.6313,13.5345,13.6313,13200.0
2011-09-06 10:00:00,18.33,18.44,18.27,18.32,21800.0,13.6461,13.728,13.6015,13.6387,21800.0
2011-09-06 10:05:00,18.31,18.32,18.14,18.16,19600.0,13.6313,13.6387,13.5047,13.5196,19600.0
2011-09-06 10:10:00,18.16,18.17,18.02,18.02,43700.0,13.5196,13.527,13.4154,13.4154,43700.0
2011-09-06 10:15:00,18.02,18.05,17.96,18.05,89500.0,13.4154,13.4377,13.3707,13.4377,89500.0
2011-09-06 10:20:00,18.04,18.05,17.96,17.96,36700.0,13.4303,13.4377,13.3707,13.3707,36700.0
2011-09-06 10:25:00,17.96,17.97,17.87,17.88,36100.0,13.3707,13.3781,13.3037,13.3111,36100.0
2011-09-06 10:30:00,17.89,18.0,17.88,17.99,37100.0,13.3186,13.4005,13.3111,13.393,37100.0
2011-09-06 10:35:00,18.0,18.08,18.0,18.07,16100.0,13.4005,13.46,13.4005,13.4526,16100.0
2011-09-06 10:40:00,18.08,18.22,18.08,18.21,60800.0,13.46,13.5643,13.46,13.5568,60800.0
2011-09-06 10:45:00,18.22,18.23,18.19,18.2,84500.0,13.5643,13.5717,13.5419,13.5494,84500.0
2011-09-06 10:50:00,18.2,18.25,18.19,18.23,21500.0,13.5494,13.5866,13.5419,13.5717,21500.0
2011-09-06 10:55:00,18.23,18.23,18.2,18.2,33400.0,13.5717,13.5717,13.5494,13.5494,33400.0
2011-09-06 11:00:00,18.21,18.25,18.19,18.2,72600.0,13.5568,13.5866,13.5419,13.5494,72600.0
2011-09-06 11:05:00,18.2,18.27,18.17,18.25,151800.0,13.5494,13.6015,13.527,13.5866,151800.0
2011-09-06 11:10:00,18.26,18.38,18.25,18.38,12200.0,13.594,13.6834,13.5866,13.6834,12200.0
2011-09-06 11:15:00,18.38,18.46,18.36,18.4,23700.0,13.6834,13.7429,13.6685,13.6983,23700.0
2011-09-06 11:20:00,18.4,18.44,18.4,18.44,5800.0,13.6983,13.728,13.6983,13.728,5800.0
2011-09-06 11:25:00,18.45,18.45,18.42,18.43,4400.0,13.7355,13.7355,13.7132,13.7206,4400.0
2011-09-06 11:30:00,18.44,18.46,18.44,18.45,1100.0,13.728,13.7429,13.728,13.7355,1100.0
2011-09-06 11:35:00,18.46,18.46,18.41,18.41,35400.0,13.7429,13.7429,13.7057,13.7057,35400.0
2011-09-06 11:40:00,18.41,18.45,18.4,18.44,43600.0,13.7057,13.7355,13.6983,13.728,43600.0
2011-09-06 11:45:00,18.42,18.49,18.41,18.48,7700.0,13.7132,13.7653,13.7057,13.7578,7700.0
2011-09-06 11:50:00,18.49,18.57,18.48,18.56,13700.0,13.7653,13.8248,13.7578,13.8174,13700.0
2011-09-06 11:55:00,18.57,18.58,18.57,18.58,900.0,13.8248,13.8323,13.8248,13.8323,900.0
2011-09-06 12:00:00,18.57,18.58,18.57,18.58,1900.0,13.8248,13.8323,13.8248,13.8323,1900.0
2011-09-06 12:05:00,18.57,18.68,18.57,18.62,24300.0,13.8248,13.9067,13.8248,13.862,24300.0
2011-09-06 12:10:00,18.62,18.66,18.62,18.65,42600.0,13.862,13.8918,13.862,13.8844,42600.0
2011-09-06 12:15:00,18.65,18.73,18.65,18.72,13600.0,13.8844,13.9439,13.8844,13.9365,13600.0
2011-09-06 12:20:00,18.74,18.76,18.71,18.73,8600.0,13.9514,13.9663,13.929,13.9439,8600.0
2011-09-06 12:25:00,18.72,18.73,18.69,18.71,4100.0,13.9365,13.9439,13.9142,13.929,4100.0
2011-09-06 12:30:00,18.71,18.72,18.65,18.65,10400.0,13.929,13.9365,13.8844,13.8844,10400.0
2011-09-06 12:35:00,18.66,18.68,18.65,18.65,100600.0,13.8918,13.9067,13.8844,13.8844,100600.0
2011-09-06 12:40:00,18.65,18.67,18.65,18.66,72300.0,13.8844,13.8993,13.8844,13.8918,72300.0
2011-09-06 12:45:00,18.67,18.71,18.65,18.66,15100.0,13.8993,13.929,13.8844,13.8918,15100.0
2011-09-06 12:50:00,18.65,18.68,18.65,18.68,7900.0,13.8844,13.9067,13.8844,13.9067,7900.0
2011-09-06 12:55:00,18.68,18.68,18.67,18.68,400.0,13.9067,13.9067,13.8993,13.9067,400.0
2011-09-06 13:00:00,18.68,18.69,18.66,18.67,4400.0,13.9067,13.9142,13.8918,13.8993,4400.0
2011-09-06 13:05:00,18.67,18.73,18.67,18.73,7600.0,13.8993,13.9439,13.8993,13.9439,7600.0
2011-09-06 13:10:00,18.72,18.85,18.72,18.77,30100.0,13.9365,14.0333,13.9365,13.9737,30100.0
2011-09-06 13:15:00,18.77,18.77,18.76,18.77,2300.0,13.9737,13.9737,13.9663,13.9737,2300.0
2011-09-06 13:20:00,18.76,18.82,18.76,18.82,8700.0,13.9663,14.0109,13.9663,14.0109,8700.0
2011-09-06 13:25:00,18.82,18.83,18.77,18.79,6900.0,14.0109,14.0184,13.9737,13.9886,6900.0
2011-09-06 13:30:00,18.78,18.79,18.75,18.76,14900.0,13.9812,13.9886,13.9588,13.9663,14900.0
2011-09-06 13:35:00,18.75,18.76,18.71,18.72,52100.0,13.9588,13.9663,13.929,13.9365,52100.0
2011-09-06 13:40:00,18.71,18.76,18.65,18.74,36100.0,13.929,13.9663,13.8844,13.9514,36100.0
2011-09-06 13:45:00,18.74,18.74,18.69,18.71,6800.0,13.9514,13.9514,13.9142,13.929,6800.0
2011-09-06 13:50:00,18.7,18.71,18.7,18.71,1500.0,13.9216,13.929,13.9216,13.929,1500.0
2011-09-06 13:55:00,18.71,18.71,18.63,18.68,30200.0,13.929,13.929,13.8695,13.9067,30200.0
2011-09-06 14:00:00,18.67,18.71,18.66,18.68,51000.0,13.8993,13.929,13.8918,13.9067,51000.0
2011-09-06 14:05:00,18.69,18.76,18.68,18.76,7800.0,13.9142,13.9663,13.9067,13.9663,7800.0
2011-09-06 14:10:00,18.77,18.79,18.74,18.79,15100.0,13.9737,13.9886,13.9514,13.9886,15100.0
2011-09-06 14:15:00,18.79,18.79,18.76,18.77,5300.0,13.9886,13.9886,13.9663,13.9737,5300.0
2011-09-06 14:20:00,18.79,18.88,18.79,18.87,29600.0,13.9886,14.0556,13.9886,14.0482,29600.0
2011-09-06 14:25:00,18.88,18.91,18.87,18.88,5900.0,14.0556,14.0779,14.0482,14.0556,5900.0
2011-09-06 14:30:00,18.9,18.91,18.84,18.86,12400.0,14.0705,14.0779,14.0258,14.0407,12400.0
2011-09-06 14:35:00,18.84,18.86,18.78,18.78,8400.0,14.0258,14.0407,13.9812,13.9812,8400.0
2011-09-06 14:40:00,18.79,18.79,18.71,18.72,14800.0,13.9886,13.9886,13.929,13.9365,14800.0
2011-09-06 14:45:00,18.72,18.79,18.72,18.76,29000.0,13.9365,13.9886,13.9365,13.9663,29000.0
2011-09-06 14:50:00,18.75,18.76,18.69,18.69,9700.0,13.9588,13.9663,13.9142,13.9142,9700.0
2011-09-06 14:55:00,18.7,18.7,18.66,18.68,6000.0,13.9216,13.9216,13.8918,13.9067,6000.0
2011-09-06 15:00:00,18.68,18.75,18.68,18.71,27000.0,13.9067,13.9588,13.9067,13.929,27000.0
2011-09-06 15:05:00,18.71,18.75,18.7,18.72,101600.0,13.929,13.9588,13.9216,13.9365,101600.0
2011-09-06 15:10:00,18.73,18.76,18.72,18.73,21900.0,13.9439,13.9663,13.9365,13.9439,21900.0
2011-09-06 15:15:00,18.72,18.73,18.71,18.73,11600.0,13.9365,13.9439,13.929,13.9439,11600.0
2011-09-06 15:20:00,18.73,18.81,18.73,18.79,36500.0,13.9439,14.0035,13.9439,13.9886,36500.0
2011-09-06 15:25:00,18.78,18.81,18.75,18.75,56400.0,13.9812,14.0035,13.9588,13.9588,56400.0
2011-09-06 15:30:00,18.75,18.8,18.74,18.79,54500.0,13.9588,13.9961,13.9514,13.9886,54500.0
2011-09-06 15:35:00,18.78,18.86,18.78,18.86,23800.0,13.9812,14.0407,13.9812,14.0407,23800.0
2011-09-06 15:40:00,18.86,18.89,18.8,18.8,26700.0,14.0407,14.0631,13.9961,13.9961,26700.0
2011-09-06 15:45:00,18.8,18.8,18.74,18.76,65400.0,13.9961,13.9961,13.9514,13.9663,65400.0
2011-09-06 15:50:00,18.76,18.76,18.69,18.72,101100.0,13.9663,13.9663,13.9142,13.9365,101100.0
2011-09-06 15:55:00,18.71,18.76,18.69,18.76,116900.0,13.929,13.9663,13.9142,13.9663,116900.0
2011-09-07 09:30:00,19.1,19.19,19.05,19.05,33000.0,14.2194,14.2864,14.1822,14.1822,33000.0
2011-09-07 09:35:00,19.05,19.18,18.92,18.97,63800.0,14.1822,14.2789,14.0854,14.1226,63800.0
2011-09-07 09:40:00,18.98,19.03,18.9,18.99,41500.0,14.1301,14.1673,14.0705,14.1375,41500.0
2011-09-07 09:45:00,18.99,19.03,18.95,19.02,20000.0,14.1375,14.1673,14.1077,14.1598,20000.0
2011-09-07 09:50:00,19.02,19.02,18.95,19.0,17100.0,14.1598,14.1598,14.1077,14.1449,17100.0
2011-09-07 09:55:00,18.97,19.03,18.97,19.0,56700.0,14.1226,14.1673,14.1226,14.1449,56700.0
2011-09-07 10:00:00,19.0,19.07,19.0,19.04,52200.0,14.1449,14.1971,14.1449,14.1747,52200.0
2011-09-07 10:05:00,19.04,19.13,19.04,19.13,11700.0,14.1747,14.2417,14.1747,14.2417,11700.0
2011-09-07 10:10:00,19.13,19.19,19.11,19.11,24500.0,14.2417,14.2864,14.2268,14.2268,24500.0
2011-09-07 10:15:00,19.11,19.11,18.98,19.04,20000.0,14.2268,14.2268,14.1301,14.1747,20000.0
2011-09-07 10:20:00,19.05,19.1,19.03,19.09,6300.0,14.1822,14.2194,14.1673,14.2119,6300.0
2011-09-07 10:25:00,19.1,19.16,19.08,19.16,25800.0,14.2194,14.2641,14.2045,14.2641,25800.0
2011-09-07 10:30:00,19.16,19.39,19.16,19.39,40100.0,14.2641,14.4353,14.2641,14.4353,40100.0
2011-09-07 10:35:00,19.39,19.47,19.3,19.32,100700.0,14.4353,14.4948,14.3683,14.3832,100700.0
2011-09-07 10:40:00,19.31,19.39,19.27,19.36,9700.0,14.3757,14.4353,14.346,14.413,9700.0
2011-09-07 10:45:00,19.38,19.53,19.38,19.44,22200.0,14.4278,14.5395,14.4278,14.4725,22200.0
2011-09-07 10:50:00,19.44,19.46,19.37,19.46,13300.0,14.4725,14.4874,14.4204,14.4874,13300.0
2011-09-07 10:55:00,19.47,19.52,19.46,19.51,11500.0,14.4948,14.5321,14.4874,14.5246,11500.0
2011-09-07 11:00:00,19.51,19.6,19.5,19.59,31500.0,14.5246,14.5916,14.5172,14.5842,31500.0
2011-09-07 11:05:00,19.59,19.63,19.48,19.48,40300.0,14.5842,14.614,14.5023,14.5023,40300.0
2011-09-07 11:10:00,19.48,19.57,19.47,19.54,7000.0,14.5023,14.5693,14.4948,14.547,7000.0
2011-09-07 11:15:00,19.54,19.55,19.5,19.53,7000.0,14.547,14.5544,14.5172,14.5395,7000.0
2011-09-07 11:20:00,19.55,19.56,19.51,19.56,3100.0,14.5544,14.5618,14.5246,14.5618,3100.0
2011-09-07 11:25:00,19.58,19.62,19.55,19.56,21800.0,14.5767,14.6065,14.5544,14.5618,21800.0
2011-09-07 11:30:00,19.55,19.55,19.48,19.51,9500.0,14.5544,14.5544,14.5023,14.5246,9500.0
2011-09-07 11:35:00,19.52,19.53,19.51,19.51,4400.0,14.5321,14.5395,14.5246,14.5246,4400.0
2011-09-07 11:40:00,19.5,19.51,19.45,19.51,26200.0,14.5172,14.5246,14.48,14.5246,26200.0
2011-09-07 11:45:00,19.52,19.61,19.51,19.61,5100.0,14.5321,14.5991,14.5246,14.5991,5100.0
2011-09-07 11:50:00,19.62,19.69,19.62,19.69,6200.0,14.6065,14.6586,14.6065,14.6586,6200.0
2011-09-07 11:55:00,19.69,19.75,19.69,19.75,21500.0,14.6586,14.7033,14.6586,14.7033,21500.0
2011-09-07 12:00:00,19.75,19.87,19.72,19.87,36800.0,14.7033,14.7926,14.681,14.7926,36800.0
2011-09-07 12:05:00,19.87,20.0,19.87,19.99,53800.0,14.7926,14.8894,14.7926,14.882,53800.0
2011-09-07 12:10:00,19.99,20.04,19.98,19.99,33500.0,14.882,14.9192,14.8745,14.882,33500.0
2011-09-07 12:15:00,19.98,20.01,19.86,19.87,52400.0,14.8745,14.8969,14.7852,14.7926,52400.0
2011-09-07 12:20:00,19.88,19.88,19.76,19.85,25800.0,14.8001,14.8001,14.7107,14.7777,25800.0
2011-09-07 12:25:00,19.85,19.9,19.76,19.76,37100.0,14.7777,14.815,14.7107,14.7107,37100.0
2011-09-07 12:30:00,19.76,19.99,19.76,19.96,26100.0,14.7107,14.882,14.7107,14.8596,26100.0
2011-09-07 12:35:00,19.96,20.07,19.96,20.03,89600.0,14.8596,14.9415,14.8596,14.9117,89600.0
2011-09-07 12:40:00,20.03,20.11,20.02,20.08,45900.0,14.9117,14.9713,14.9043,14.949,45900.0
2011-09-07 12:45:00,20.08,20.09,19.97,20.05,42200.0,14.949,14.9564,14.8671,14.9266,42200.0
2011-09-07 12:50:00,20.04,20.05,20.01,20.02,5400.0,14.9192,14.9266,14.8969,14.9043,5400.0
2011-09-07 12:55:00,20.02,20.03,19.97,20.0,7300.0,14.9043,14.9117,14.8671,14.8894,7300.0
2011-09-07 13:00:00,19.99,20.0,19.9,19.96,30900.0,14.882,14.8894,14.815,14.8596,30900.0
2011-09-07 13:05:00,19.97,20.02,19.94,20.02,11900.0,14.8671,14.9043,14.8447,14.9043,11900.0
2011-09-07 13:10:00,20.02,20.03,19.94,19.95,9100.0,14.9043,14.9117,14.8447,14.8522,9100.0
2011-09-07 13:15:00,19.95,19.98,19.95,19.98,16700.0,14.8522,14.8745,14.8522,14.8745,16700.0
2011-09-07 13:20:00,19.97,19.98,19.97,19.98,4300.0,14.8671,14.8745,14.8671,14.8745,4300.0
2011-09-07 13:25:00,19.98,20.03,19.97,19.99,20700.0,14.8745,14.9117,14.8671,14.882,20700.0
2011-09-07 13:30:00,19.99,20.02,19.99,20.02,14400.0,14.882,14.9043,14.882,14.9043,14400.0
2011-09-07 13:35:00,20.03,20.05,20.03,20.03,9000.0,14.9117,14.9266,14.9117,14.9117,9000.0
2011-09-07 13:40:00,20.03,20.03,19.96,20.0,22200.0,14.9117,14.9117,14.8596,14.8894,22200.0
2011-09-07 13:45:00,20.0,20.01,19.99,20.0,8700.0,14.8894,14.8969,14.882,14.8894,8700.0
2011-09-07 13:50:00,19.99,20.0,19.96,19.96,9800.0,14.882,14.8894,14.8596,14.8596,9800.0
2011-09-07 13:55:00,19.96,19.97,19.91,19.92,34900.0,14.8596,14.8671,14.8224,14.8299,34900.0
2011-09-07 14:00:00,19.91,19.95,19.89,19.93,17100.0,14.8224,14.8522,14.8075,14.8373,17100.0
2011-09-07 14:05:00,19.92,19.93,19.9,19.9,8700.0,14.8299,14.8373,14.815,14.815,8700.0
2011-09-07 14:10:00,19.9,19.92,19.9,19.9,8200.0,14.815,14.8299,14.815,14.815,8200.0
2011-09-07 14:15:00,19.91,19.93,19.9,19.92,9300.0,14.8224,14.8373,14.815,14.8299,9300.0
2011-09-07 14:20:00,19.93,19.94,19.9,19.91,8200.0,14.8373,14.8447,14.815,14.8224,8200.0
2011-09-07 14:25:00,19.91,19.97,19.91,19.95,30800.0,14.8224,14.8671,14.8224,14.8522,30800.0
2011-09-07 14:30:00,19.95,20.01,19.95,19.95,50600.0,14.8522,14.8969,14.8522,14.8522,50600.0
2011-09-07 14:35:00,19.95,19.97,19.93,19.93,61400.0,14.8522,14.8671,14.8373,14.8373,61400.0
2011-09-07 14:40:00,19.9,19.94,19.87,19.91,44600.0,14.815,14.8447,14.7926,14.8224,44600.0
2011-09-07 14:45:00,19.88,19.91,19.88,19.9,41600.0,14.8001,14.8224,14.8001,14.815,41600.0
2011-09-07 14:50:00,19.9,19.92,19.87,19.87,27200.0,14.815,14.8299,14.7926,14.7926,27200.0
2011-09-07 14:55:00,19.87,19.89,19.8,19.8,39200.0,14.7926,14.8075,14.7405,14.7405,39200.0
2011-09-07 15:00:00,19.81,19.9,19.8,19.86,17600.0,14.748,14.815,14.7405,14.7852,17600.0
2011-09-07 15:05:00,19.87,19.9,19.87,19.89,14800.0,14.7926,14.815,14.7926,14.8075,14800.0
2011-09-07 15:10:00,19.9,19.91,19.88,19.9,45700.0,14.815,14.8224,14.8001,14.815,45700.0
2011-09-07 15:15:00,19.89,19.9,19.87,19.88,12500.0,14.8075,14.815,14.7926,14.8001,12500.0
2011-09-07 15:20:00,19.89,19.9,19.84,19.85,42000.0,14.8075,14.815,14.7703,14.7777,42000.0
2011-09-07 15:25:00,19.85,19.86,19.82,19.84,35700.0,14.7777,14.7852,14.7554,14.7703,35700.0
2011-09-07 15:30:00,19.85,19.86,19.83,19.83,31400.0,14.7777,14.7852,14.7629,14.7629,31400.0
2011-09-07 15:35:00,19.83,19.84,19.8,19.81,32700.0,14.7629,14.7703,14.7405,14.748,32700.0
2011-09-07 15:40:00,19.82,19.82,19.8,19.8,19100.0,14.7554,14.7554,14.7405,14.7405,19100.0
2011-09-07 15:45:00,19.8,19.82,19.8,19.8,33700.0,14.7405,14.7554,14.7405,14.7405,33700.0
2011-09-07 15:50:00,19.8,19.85,19.79,19.85,35100.0,14.7405,14.7777,14.7331,14.7777,35100.0
2011-09-07 15:55:00,19.85,19.9,19.84,19.85,81400.0,14.7777,14.815,14.7703,14.7777,81400.0
2011-09-08 09:30:00,19.71,19.74,19.66,19.71,6300.0,14.6735,14.6959,14.6363,14.6735,6300.0
2011-09-08 09:35:00,19.71,19.95,19.66,19.95,22700.0,14.6735,14.8522,14.6363,14.8522,22700.0
2011-09-08 09:40:00,19.91,19.98,19.9,19.94,4000.0,14.8224,14.8745,14.815,14.8447,4000.0
2011-09-08 09:45:00,19.92,19.92,19.86,19.89,5500.0,14.8299,14.8299,14.7852,14.8075,5500.0
2011-09-08 09:50:00,19.88,19.89,19.78,19.81,17800.0,14.8001,14.8075,14.7256,14.748,17800.0
2011-09-08 09:55:00,19.8,19.8,19.57,19.64,10500.0,14.7405,14.7405,14.5693,14.6214,10500.0
2011-09-08 10:00:00,19.68,19.68,19.59,19.63,8500.0,14.6512,14.6512,14.5842,14.614,8500.0
2011-09-08 10:05:00,19.63,19.77,19.63,19.77,14700.0,14.614,14.7182,14.614,14.7182,14700.0
2011-09-08 10:10:00,19.77,19.78,19.67,19.73,19600.0,14.7182,14.7256,14.6437,14.6884,19600.0
2011-09-08 10:15:00,19.72,19.72,19.62,19.65,3200.0,14.681,14.681,14.6065,14.6289,3200.0
2011-09-08 10:20:00,19.65,19.75,19.65,19.73,8800.0,14.6289,14.7033,14.6289,14.6884,8800.0
2011-09-08 10:25:00,19.73,19.84,19.73,19.77,9000.0,14.6884,14.7703,14.6884,14.7182,9000.0
2011-09-08 10:30:00,19.77,19.83,19.75,19.83,9300.0,14.7182,14.7629,14.7033,14.7629,9300.0
2011-09-08 10:35:00,19.82,19.89,19.8,19.8,27000.0,14.7554,14.8075,14.7405,14.7405,27000.0
2011-09-08 10:40:00,19.8,19.8,19.77,19.8,5500.0,14.7405,14.7405,14.7182,14.7405,5500.0
2011-09-08 10:45:00,19.8,19.9,19.8,19.85,32000.0,14.7405,14.815,14.7405,14.7777,32000.0
2011-09-08 10:50:00,19.85,19.9,19.85,19.9,11200.0,14.7777,14.815,14.7777,14.815,11200.0
2011-09-08 10:55:00,19.9,20.05,19.89,20.05,20800.0,14.815,14.9266,14.8075,14.9266,20800.0
2011-09-08 11:00:00,20.04,20.11,20.0,20.02,9300.0,14.9192,14.9713,14.8894,14.9043,9300.0
2011-09-08 11:05:00,20.04,20.08,20.02,20.07,16000.0,14.9192,14.949,14.9043,14.9415,16000.0
2011-09-08 11:10:00,20.07,20.15,20.04,20.06,26600.0,14.9415,15.0011,14.9192,14.9341,26600.0
2011-09-08 11:15:00,20.05,20.07,20.04,20.05,18200.0,14.9266,14.9415,14.9192,14.9266,18200.0
2011-09-08 11:20:00,20.05,20.05,19.92,19.93,13600.0,14.9266,14.9266,14.8299,14.8373,13600.0
2011-09-08 11:25:00,19.92,19.96,19.92,19.95,2900.0,14.8299,14.8596,14.8299,14.8522,2900.0
2011-09-08 11:30:00,19.94,19.95,19.85,19.92,13700.0,14.8447,14.8522,14.7777,14.8299,13700.0
2011-09-08 11:35:00,19.91,19.91,19.85,19.85,14900.0,14.8224,14.8224,14.7777,14.7777,14900.0
2011-09-08 11:40:00,19.84,19.84,19.77,19.78,7000.0,14.7703,14.7703,14.7182,14.7256,7000.0
2011-09-08 11:45:00,19.78,19.78,19.71,19.75,8000.0,14.7256,14.7256,14.6735,14.7033,8000.0
2011-09-08 11:50:00,19.76,19.86,19.68,19.68,16900.0,14.7107,14.7852,14.6512,14.6512,16900.0
2011-09-08 11:55:00,19.68,19.73,19.61,19.73,9100.0,14.6512,14.6884,14.5991,14.6884,9100.0
2011-09-08 12:00:00,19.73,19.77,19.72,19.77,4000.0,14.6884,14.7182,14.681,14.7182,4000.0
2011-09-08 12:05:00,19.78,19.87,19.78,19.87,10700.0,14.7256,14.7926,14.7256,14.7926,10700.0
2011-09-08 12:10:00,19.85,19.9,19.85,19.89,5000.0,14.7777,14.815,14.7777,14.8075,5000.0
2011-09-08 12:15:00,19.89,19.9,19.86,19.89,4300.0,14.8075,14.815,14.7852,14.8075,4300.0
2011-09-08 12:20:00,19.89,19.89,19.83,19.83,4000.0,14.8075,14.8075,14.7629,14.7629,4000.0
2011-09-08 12:25:00,19.82,19.82,19.78,19.79,8200.0,14.7554,14.7554,14.7256,14.7331,8200.0
2011-09-08 12:30:00,19.8,19.83,19.8,19.8,2800.0,14.7405,14.7629,14.7405,14.7405,2800.0
2011-09-08 12:35:00,19.8,19.81,19.77,19.79,10200.0,14.7405,14.748,14.7182,14.7331,10200.0
2011-09-08 12:40:00,19.78,19.82,19.72,19.81,22800.0,14.7256,14.7554,14.681,14.748,22800.0
2011-09-08 12:45:00,19.82,19.82,19.7,19.78,19100.0,14.7554,14.7554,14.6661,14.7256,19100.0
2011-09-08 12:50:00,19.79,19.85,19.78,19.85,5700.0,14.7331,14.7777,14.7256,14.7777,5700.0
2011-09-08 12:55:00,19.87,19.89,19.84,19.88,5800.0,14.7926,14.8075,14.7703,14.8001,5800.0
2011-09-08 13:00:00,19.88,19.9,19.86,19.86,11400.0,14.8001,14.815,14.7852,14.7852,11400.0
2011-09-08 13:05:00,19.86,19.88,19.82,19.84,11800.0,14.7852,14.8001,14.7554,14.7703,11800.0
2011-09-08 13:10:00,19.83,19.83,19.7,19.7,4000.0,14.7629,14.7629,14.6661,14.6661,4000.0
2011-09-08 13:15:00,19.7,19.73,19.66,19.7,19600.0,14.6661,14.6884,14.6363,14.6661,19600.0
2011-09-08 13:20:00,19.7,19.7,19.61,19.67,12600.0,14.6661,14.6661,14.5991,14.6437,12600.0
2011-09-08 13:25:00,19.68,19.74,19.66,19.72,38800.0,14.6512,14.6959,14.6363,14.681,38800.0
2011-09-08 13:30:00,19.72,19.8,19.61,19.67,52400.0,14.681,14.7405,14.5991,14.6437,52400.0
2011-09-08 13:35:00,19.68,19.75,19.68,19.73,13900.0,14.6512,14.7033,14.6512,14.6884,13900.0
2011-09-08 13:40:00,19.74,19.75,19.57,19.62,31100.0,14.6959,14.7033,14.5693,14.6065,31100.0
2011-09-08 13:45:00,19.63,19.74,19.63,19.73,29500.0,14.614,14.6959,14.614,14.6884,29500.0
2011-09-08 13:50:00,19.73,19.73,19.65,19.71,18300.0,14.6884,14.6884,14.6289,14.6735,18300.0
2011-09-08 13:55:00,19.71,19.77,19.71,19.73,15000.0,14.6735,14.7182,14.6735,14.6884,15000.0
2011-09-08 14:00:00,19.73,19.81,19.71,19.8,69800.0,14.6884,14.748,14.6735,14.7405,69800.0
2011-09-08 14:05:00,19.79,19.88,19.79,19.82,24200.0,14.7331,14.8001,14.7331,14.7554,24200.0
2011-09-08 14:10:00,19.82,19.83,19.74,19.75,6300.0,14.7554,14.7629,14.6959,14.7033,6300.0
2011-09-08 14:15:00,19.75,19.87,19.75,19.78,17400.0,14.7033,14.7926,14.7033,14.7256,17400.0
2011-09-08 14:20:00,19.77,19.8,19.64,19.64,7600.0,14.7182,14.7405,14.6214,14.6214,7600.0
2011-09-08 14:25:00,19.64,19.69,19.62,19.69,14700.0,14.6214,14.6586,14.6065,14.6586,14700.0
2011-09-08 14:30:00,19.69,19.71,19.61,19.71,10000.0,14.6586,14.6735,14.5991,14.6735,10000.0
2011-09-08 14:35:00,19.71,19.75,19.7,19.74,10900.0,14.6735,14.7033,14.6661,14.6959,10900.0
2011-09-08 14:40:00,19.74,19.76,19.73,19.75,7100.0,14.6959,14.7107,14.6884,14.7033,7100.0
2011-09-08 14:45:00,19.75,19.76,19.7,19.71,14500.0,14.7033,14.7107,14.6661,14.6735,14500.0
2011-09-08 14:50:00,19.7,19.72,19.64,19.64,28600.0,14.6661,14.681,14.6214,14.6214,28600.0
2011-09-08 14:55:00,19.64,19.65,19.62,19.64,19600.0,14.6214,14.6289,14.6065,14.6214,19600.0
2011-09-08 15:00:00,19.64,19.64,19.55,19.6,33800.0,14.6214,14.6214,14.5544,14.5916,33800.0
2011-09-08 15:05:00,19.59,19.6,19.57,19.57,18300.0,14.5842,14.5916,14.5693,14.5693,18300.0
2011-09-08 15:10:00,19.57,19.59,19.56,19.56,17700.0,14.5693,14.5842,14.5618,14.5618,17700.0
2011-09-08 15:15:00,19.56,19.57,19.54,19.55,15000.0,14.5618,14.5693,14.547,14.5544,15000.0
2011-09-08 15:20:00,19.54,19.62,19.54,19.59,15500.0,14.547,14.6065,14.547,14.5842,15500.0
2011-09-08 15:25:00,19.59,19.61,19.58,19.58,19800.0,14.5842,14.5991,14.5767,14.5767,19800.0
2011-09-08 15:30:00,19.58,19.62,19.58,19.61,17500.0,14.5767,14.6065,14.5767,14.5991,17500.0
2011-09-08 15:35:00,19.62,19.62,19.58,19.6,15100.0,14.6065,14.6065,14.5767,14.5916,15100.0
2011-09-08 15:40:00,19.6,19.7,19.59,19.68,25200.0,14.5916,14.6661,14.5842,14.6512,25200.0
2011-09-08 15:45:00,19.66,19.66,19.49,19.52,33200.0,14.6363,14.6363,14.5097,14.5321,33200.0
2011-09-08 15:50:00,19.53,19.54,19.42,19.49,49800.0,14.5395,14.547,14.4576,14.5097,49800.0
2011-09-08 15:55:00,19.5,19.52,19.47,19.5,44000.0,14.5172,14.5321,14.4948,14.5172,44000.0
2011-09-09 09:30:00,19.32,19.43,19.3,19.42,12800.0,14.3832,14.4651,14.3683,14.4576,12800.0
2011-09-09 09:35:00,19.39,19.59,19.26,19.43,23400.0,14.4353,14.5842,14.3385,14.4651,23400.0
2011-09-09 09:40:00,19.43,19.43,19.15,19.16,19600.0,14.4651,14.4651,14.2566,14.2641,19600.0
2011-09-09 09:45:00,19.14,19.2,19.04,19.05,39800.0,14.2492,14.2938,14.1747,14.1822,39800.0
2011-09-09 09:50:00,19.05,19.11,18.92,18.93,26200.0,14.1822,14.2268,14.0854,14.0928,26200.0
2011-09-09 09:55:00,18.94,19.04,18.93,19.04,13600.0,14.1003,14.1747,14.0928,14.1747,13600.0
2011-09-09 10:00:00,19.03,19.26,19.03,19.23,57900.0,14.1673,14.3385,14.1673,14.3162,57900.0
2011-09-09 10:05:00,19.23,19.25,19.18,19.19,6900.0,14.3162,14.3311,14.2789,14.2864,6900.0
2011-09-09 10:10:00,19.19,19.19,19.15,19.19,8000.0,14.2864,14.2864,14.2566,14.2864,8000.0
2011-09-09 10:15:00,19.18,19.25,19.15,19.25,15900.0,14.2789,14.3311,14.2566,14.3311,15900.0
2011-09-09 10:20:00,19.24,19.25,19.24,19.25,12400.0,14.3236,14.3311,14.3236,14.3311,12400.0
2011-09-09 10:25:00,19.25,19.29,19.2,19.25,89200.0,14.3311,14.3608,14.2938,14.3311,89200.0
2011-09-09 10:30:00,19.25,19.27,19.25,19.26,38100.0,14.3311,14.346,14.3311,14.3385,38100.0
2011-09-09 10:35:00,19.26,19.28,19.25,19.28,24300.0,14.3385,14.3534,14.3311,14.3534,24300.0
2011-09-09 10:40:00,19.28,19.32,19.27,19.32,8500.0,14.3534,14.3832,14.346,14.3832,8500.0
2011-09-09 10:45:00,19.32,19.45,19.31,19.45,7300.0,14.3832,14.48,14.3757,14.48,7300.0
2011-09-09 10:50:00,19.44,19.5,19.41,19.43,16700.0,14.4725,14.5172,14.4502,14.4651,16700.0
2011-09-09 10:55:00,19.43,19.48,19.37,19.39,87500.0,14.4651,14.5023,14.4204,14.4353,87500.0
2011-09-09 11:00:00,19.39,19.4,19.26,19.31,19000.0,14.4353,14.4427,14.3385,14.3757,19000.0
2011-09-09 11:05:00,19.31,19.35,19.27,19.35,15300.0,14.3757,14.4055,14.346,14.4055,15300.0
2011-09-09 11:10:00,19.34,19.41,19.18,19.2,18500.0,14.3981,14.4502,14.2789,14.2938,18500.0
2011-09-09 11:15:00,19.19,19.2,19.15,19.19,23000.0,14.2864,14.2938,14.2566,14.2864,23000.0
2011-09-09 11:20:00,19.16,19.18,19.15,19.17,17800.0,14.2641,14.2789,14.2566,14.2715,17800.0
2011-09-09 11:25:00,19.17,19.2,19.13,19.15,20300.0,14.2715,14.2938,14.2417,14.2566,20300.0
2011-09-09 11:30:00,19.15,19.18,19.15,19.17,17900.0,14.2566,14.2789,14.2566,14.2715,17900.0
2011-09-09 11:35:00,19.17,19.17,19.15,19.16,8400.0,14.2715,14.2715,14.2566,14.2641,8400.0
2011-09-09 11:40:00,19.15,19.16,19.1,19.13,45900.0,14.2566,14.2641,14.2194,14.2417,45900.0
2011-09-09 11:45:00,19.13,19.15,19.12,19.15,7800.0,14.2417,14.2566,14.2343,14.2566,7800.0
2011-09-09 11:50:00,19.15,19.15,19.1,19.11,7900.0,14.2566,14.2566,14.2194,14.2268,7900.0
2011-09-09 11:55:00,19.11,19.15,19.1,19.13,8500.0,14.2268,14.2566,14.2194,14.2417,8500.0
2011-09-09 12:00:00,19.12,19.13,19.05,19.09,20100.0,14.2343,14.2417,14.1822,14.2119,20100.0
2011-09-09 12:05:00,19.08,19.08,19.0,19.03,30800.0,14.2045,14.2045,14.1449,14.1673,30800.0
2011-09-09 12:10:00,19.03,19.03,18.98,19.0,36400.0,14.1673,14.1673,14.1301,14.1449,36400.0
2011-09-09 12:15:00,19.0,19.02,19.0,19.02,11700.0,14.1449,14.1598,14.1449,14.1598,11700.0
2011-09-09 12:20:00,19.02,19.07,19.02,19.04,11200.0,14.1598,14.1971,14.1598,14.1747,11200.0
2011-09-09 12:25:00,19.05,19.05,19.0,19.01,5500.0,14.1822,14.1822,14.1449,14.1524,5500.0
2011-09-09 12:30:00,19.0,19.02,18.95,18.95,8300.0,14.1449,14.1598,14.1077,14.1077,8300.0
2011-09-09 12:35:00,18.95,18.95,18.85,18.86,9600.0,14.1077,14.1077,14.0333,14.0407,9600.0
2011-09-09 12:40:00,18.85,18.87,18.8,18.81,15400.0,14.0333,14.0482,13.9961,14.0035,15400.0
2011-09-09 12:45:00,18.8,18.82,18.76,18.76,19800.0,13.9961,14.0109,13.9663,13.9663,19800.0
2011-09-09 12:50:00,18.76,18.81,18.73,18.8,43900.0,13.9663,14.0035,13.9439,13.9961,43900.0
2011-09-09 12:55:00,18.79,18.92,18.77,18.92,26600.0,13.9886,14.0854,13.9737,14.0854,26600.0
2011-09-09 13:00:00,18.94,18.94,18.87,18.89,8400.0,14.1003,14.1003,14.0482,14.0631,8400.0
2011-09-09 13:05:00,18.88,18.92,18.88,18.92,6800.0,14.0556,14.0854,14.0556,14.0854,6800.0
2011-09-09 13:10:00,18.92,19.03,18.92,19.03,9700.0,14.0854,14.1673,14.0854,14.1673,9700.0
2011-09-09 13:15:00,19.03,19.07,18.95,18.98,11600.0,14.1673,14.1971,14.1077,14.1301,11600.0
2011-09-09 13:20:00,18.97,18.98,18.87,18.87,11500.0,14.1226,14.1301,14.0482,14.0482,11500.0
2011-09-09 13:25:00,18.87,18.97,18.86,18.96,12500.0,14.0482,14.1226,14.0407,14.1152,12500.0
2011-09-09 13:30:00,18.96,19.0,18.92,19.0,41600.0,14.1152,14.1449,14.0854,14.1449,41600.0
2011-09-09 13:35:00,19.0,19.07,18.99,19.06,12900.0,14.1449,14.1971,14.1375,14.1896,12900.0
2011-09-09 13:40:00,19.06,19.16,19.06,19.16,6000.0,14.1896,14.2641,14.1896,14.2641,6000.0
2011-09-09 13:45:00,19.15,19.16,18.97,18.97,16200.0,14.2566,14.2641,14.1226,14.1226,16200.0
2011-09-09 13:50:00,18.95,18.98,18.92,18.92,21800.0,14.1077,14.1301,14.0854,14.0854,21800.0
2011-09-09 13:55:00,18.93,18.93,18.83,18.86,6400.0,14.0928,14.0928,14.0184,14.0407,6400.0
2011-09-09 14:00:00,18.86,18.94,18.85,18.94,16900.0,14.0407,14.1003,14.0333,14.1003,16900.0
2011-09-09 14:05:00,18.92,18.98,18.92,18.92,57700.0,14.0854,14.1301,14.0854,14.0854,57700.0
2011-09-09 14:10:00,18.92,18.96,18.9,18.96,12600.0,14.0854,14.1152,14.0705,14.1152,12600.0
2011-09-09 14:15:00,18.94,18.96,18.94,18.94,12200.0,14.1003,14.1152,14.1003,14.1003,12200.0
2011-09-09 14:20:00,18.94,19.0,18.94,18.95,21900.0,14.1003,14.1449,14.1003,14.1077,21900.0
2011-09-09 14:25:00,18.95,18.96,18.9,18.9,15500.0,14.1077,14.1152,14.0705,14.0705,15500.0
2011-09-09 14:30:00,18.91,18.94,18.9,18.92,15400.0,14.0779,14.1003,14.0705,14.0854,15400.0
2011-09-09 14:35:00,18.91,18.91,18.85,18.85,11800.0,14.0779,14.0779,14.0333,14.0333,11800.0
2011-09-09 14:40:00,18.85,18.91,18.85,18.91,10500.0,14.0333,14.0779,14.0333,14.0779,10500.0
2011-09-09 14:45:00,18.9,18.9,18.82,18.82,8700.0,14.0705,14.0705,14.0109,14.0109,8700.0
2011-09-09 14:50:00,18.8,18.8,18.71,18.74,20100.0,13.9961,13.9961,13.929,13.9514,20100.0
2011-09-09 14:55:00,18.74,18.76,18.71,18.72,9100.0,13.9514,13.9663,13.929,13.9365,9100.0
2011-09-09 15:00:00,18.72,18.73,18.71,18.73,6200.0,13.9365,13.9439,13.929,13.9439,6200.0
2011-09-09 15:05:00,18.73,18.76,18.63,18.64,51500.0,13.9439,13.9663,13.8695,13.8769,51500.0
2011-09-09 15:10:00,18.64,18.65,18.55,18.55,29400.0,13.8769,13.8844,13.8099,13.8099,29400.0
2011-09-09 15:15:00,18.56,18.59,18.51,18.56,89100.0,13.8174,13.8397,13.7802,13.8174,89100.0
2011-09-09 15:20:00,18.56,18.56,18.4,18.4,111200.0,13.8174,13.8174,13.6983,13.6983,111200.0
2011-09-09 15:25:00,18.4,18.41,18.31,18.32,56500.0,13.6983,13.7057,13.6313,13.6387,56500.0
2011-09-09 15:30:00,18.32,18.4,18.3,18.39,80600.0,13.6387,13.6983,13.6238,13.6908,80600.0
2011-09-09 15:35:00,18.39,18.4,18.28,18.34,59100.0,13.6908,13.6983,13.6089,13.6536,59100.0
2011-09-09 15:40:00,18.35,18.4,18.34,18.39,95600.0,13.661,13.6983,13.6536,13.6908,95600.0
2011-09-09 15:45:00,18.38,18.4,18.34,18.38,91600.0,13.6834,13.6983,13.6536,13.6834,91600.0
2011-09-09 15:50:00,18.39,18.39,18.31,18.32,102600.0,13.6908,13.6908,13.6313,13.6387,102600.0
2011-09-09 15:55:00,18.33,18.35,18.29,18.29,170000.0,13.6461,13.661,13.6164,13.6164,170000.0
2011-09-12 09:30:00,18.09,18.42,18.03,18.05,38200.0,13.4675,13.7132,13.4228,13.4377,38200.0
2011-09-12 09:35:00,18.04,18.05,17.66,17.82,68700.0,13.4303,13.4377,13.1474,13.2665,68700.0
2011-09-12 09:40:00,17.82,17.85,17.7,17.81,127200.0,13.2665,13.2888,13.1771,13.259,127200.0
2011-09-12 09:45:00,17.82,17.88,17.69,17.77,106300.0,13.2665,13.3111,13.1697,13.2292,106300.0
2011-09-12 09:50:00,17.78,17.79,17.6,17.73,95500.0,13.2367,13.2441,13.1027,13.1995,95500.0
2011-09-12 09:55:00,17.72,17.88,17.72,17.84,60200.0,13.192,13.3111,13.192,13.2814,60200.0
2011-09-12 10:00:00,17.86,18.17,17.86,18.08,95000.0,13.2962,13.527,13.2962,13.46,95000.0
2011-09-12 10:05:00,18.07,18.09,17.95,17.97,111800.0,13.4526,13.4675,13.3633,13.3781,111800.0
2011-09-12 10:10:00,17.99,18.0,17.82,17.84,42000.0,13.393,13.4005,13.2665,13.2814,42000.0
2011-09-12 10:15:00,17.82,18.03,17.82,18.02,42500.0,13.2665,13.4228,13.2665,13.4154,42500.0
2011-09-12 10:20:00,18.02,18.14,18.01,18.04,30200.0,13.4154,13.5047,13.4079,13.4303,30200.0
2011-09-12 10:25:00,18.04,18.07,17.96,17.99,44300.0,13.4303,13.4526,13.3707,13.393,44300.0
2011-09-12 10:30:00,18.01,18.01,17.94,17.96,56400.0,13.4079,13.4079,13.3558,13.3707,56400.0
2011-09-12 10:35:00,17.96,17.98,17.86,17.95,53800.0,13.3707,13.3856,13.2962,13.3633,53800.0
2011-09-12 10:40:00,17.98,17.98,17.9,17.92,23000.0,13.3856,13.3856,13.326,13.3409,23000.0
2011-09-12 10:45:00,17.9,18.02,17.9,17.99,14300.0,13.326,13.4154,13.326,13.393,14300.0
2011-09-12 10:50:00,18.0,18.09,18.0,18.09,16400.0,13.4005,13.4675,13.4005,13.4675,16400.0
2011-09-12 10:55:00,18.08,18.14,18.03,18.04,25900.0,13.46,13.5047,13.4228,13.4303,25900.0
2011-09-12 11:00:00,18.03,18.04,17.95,18.0,14400.0,13.4228,13.4303,13.3633,13.4005,14400.0
2011-09-12 11:05:00,18.0,18.23,18.0,18.2,24500.0,13.4005,13.5717,13.4005,13.5494,24500.0
2011-09-12 11:10:00,18.2,18.28,18.2,18.28,18900.0,13.5494,13.6089,13.5494,13.6089,18900.0
2011-09-12 11:15:00,18.27,18.45,18.27,18.45,21100.0,13.6015,13.7355,13.6015,13.7355,21100.0
2011-09-12 11:20:00,18.45,18.5,18.3,18.48,52100.0,13.7355,13.7727,13.6238,13.7578,52100.0
2011-09-12 11:25:00,18.46,18.49,18.42,18.46,59100.0,13.7429,13.7653,13.7132,13.7429,59100.0
2011-09-12 11:30:00,18.47,18.57,18.46,18.57,12800.0,13.7504,13.8248,13.7429,13.8248,12800.0
2011-09-12 11:35:00,18.58,18.74,18.49,18.73,36100.0,13.8323,13.9514,13.7653,13.9439,36100.0
2011-09-12 11:40:00,18.73,18.84,18.66,18.72,38300.0,13.9439,14.0258,13.8918,13.9365,38300.0
2011-09-12 11:45:00,18.72,18.72,18.66,18.68,12100.0,13.9365,13.9365,13.8918,13.9067,12100.0
2011-09-12 11:50:00,18.68,18.77,18.68,18.74,12300.0,13.9067,13.9737,13.9067,13.9514,12300.0
2011-09-12 11:55:00,18.75,18.75,18.62,18.66,64800.0,13.9588,13.9588,13.862,13.8918,64800.0
2011-09-12 12:00:00,18.66,18.74,18.66,18.68,45000.0,13.8918,13.9514,13.8918,13.9067,45000.0
2011-09-12 12:05:00,18.69,18.7,18.6,18.63,13100.0,13.9142,13.9216,13.8472,13.8695,13100.0
2011-09-12 12:10:00,18.64,18.65,18.55,18.57,33100.0,13.8769,13.8844,13.8099,13.8248,33100.0
2011-09-12 12:15:00,18.6,18.6,18.52,18.52,10100.0,13.8472,13.8472,13.7876,13.7876,10100.0
2011-09-12 12:20:00,18.51,18.59,18.51,18.59,4900.0,13.7802,13.8397,13.7802,13.8397,4900.0
2011-09-12 12:25:00,18.59,18.66,18.59,18.6,33600.0,13.8397,13.8918,13.8397,13.8472,33600.0
2011-09-12 12:30:00,18.61,18.64,18.45,18.48,30600.0,13.8546,13.8769,13.7355,13.7578,30600.0
2011-09-12 12:35:00,18.49,18.53,18.48,18.53,10500.0,13.7653,13.795,13.7578,13.795,10500.0
2011-09-12 12:40:00,18.52,18.52,18.45,18.46,20200.0,13.7876,13.7876,13.7355,13.7429,20200.0
2011-09-12 12:45:00,18.45,18.46,18.36,18.36,19700.0,13.7355,13.7429,13.6685,13.6685,19700.0
2011-09-12 12:50:00,18.37,18.37,18.25,18.28,79000.0,13.6759,13.6759,13.5866,13.6089,79000.0
2011-09-12 12:55:00,18.3,18.35,18.26,18.33,17800.0,13.6238,13.661,13.594,13.6461,17800.0
2011-09-12 13:00:00,18.33,18.37,18.27,18.35,10900.0,13.6461,13.6759,13.6015,13.661,10900.0
2011-09-12 13:05:00,18.34,18.36,18.3,18.3,14800.0,13.6536,13.6685,13.6238,13.6238,14800.0
2011-09-12 13:10:00,18.31,18.35,18.3,18.34,10200.0,13.6313,13.661,13.6238,13.6536,10200.0
2011-09-12 13:15:00,18.35,18.35,18.32,18.33,9300.0,13.661,13.661,13.6387,13.6461,9300.0
2011-09-12 13:20:00,18.33,18.33,18.23,18.23,11700.0,13.6461,13.6461,13.5717,13.5717,11700.0
2011-09-12 13:25:00,18.23,18.3,18.22,18.26,11600.0,13.5717,13.6238,13.5643,13.594,11600.0
2011-09-12 13:30:00,18.24,18.24,18.09,18.13,38700.0,13.5791,13.5791,13.4675,13.4973,38700.0
2011-09-12 13:35:00,18.13,18.13,17.99,18.01,44600.0,13.4973,13.4973,13.393,13.4079,44600.0
2011-09-12 13:40:00,18.01,18.01,17.96,17.98,34100.0,13.4079,13.4079,13.3707,13.3856,34100.0
2011-09-12 13:45:00,17.97,18.05,17.89,17.92,69800.0,13.3781,13.4377,13.3186,13.3409,69800.0
2011-09-12 13:50:00,17.91,17.98,17.89,17.98,37000.0,13.3335,13.3856,13.3186,13.3856,37000.0
2011-09-12 13:55:00,17.97,18.01,17.95,18.01,27900.0,13.3781,13.4079,13.3633,13.4079,27900.0
2011-09-12 14:00:00,18.01,18.01,17.98,17.98,63300.0,13.4079,13.4079,13.3856,13.3856,63300.0
2011-09-12 14:05:00,17.98,18.03,17.98,17.99,95100.0,13.3856,13.4228,13.3856,13.393,95100.0
2011-09-12 14:10:00,17.99,18.05,17.99,18.05,22500.0,13.393,13.4377,13.393,13.4377,22500.0
2011-09-12 14:15:00,18.04,18.05,18.0,18.0,18600.0,13.4303,13.4377,13.4005,13.4005,18600.0
2011-09-12 14:20:00,18.01,18.06,18.0,18.06,13000.0,13.4079,13.4451,13.4005,13.4451,13000.0
2011-09-12 14:25:00,18.06,18.06,17.99,18.0,44600.0,13.4451,13.4451,13.393,13.4005,44600.0
2011-09-12 14:30:00,18.01,18.14,18.01,18.12,28600.0,13.4079,13.5047,13.4079,13.4898,28600.0
2011-09-12 14:35:00,18.13,18.2,18.1,18.11,30700.0,13.4973,13.5494,13.4749,13.4824,30700.0
2011-09-12 14:40:00,18.1,18.13,18.08,18.09,36600.0,13.4749,13.4973,13.46,13.4675,36600.0
2011-09-12 14:45:00,18.09,18.1,18.01,18.05,13200.0,13.4675,13.4749,13.4079,13.4377,13200.0
2011-09-12 14:50:00,18.05,18.05,18.02,18.02,10300.0,13.4377,13.4377,13.4154,13.4154,10300.0
2011-09-12 14:55:00,18.03,18.04,18.01,18.01,11100.0,13.4228,13.4303,13.4079,13.4079,11100.0
2011-09-12 15:00:00,18.02,18.04,18.0,18.01,22900.0,13.4154,13.4303,13.4005,13.4079,22900.0
2011-09-12 15:05:00,18.02,18.02,18.0,18.0,49100.0,13.4154,13.4154,13.4005,13.4005,49100.0
2011-09-12 15:10:00,18.0,18.09,17.99,18.06,152900.0,13.4005,13.4675,13.393,13.4451,152900.0
2011-09-12 15:15:00,18.07,18.09,18.0,18.02,49300.0,13.4526,13.4675,13.4005,13.4154,49300.0
2011-09-12 15:20:00,18.01,18.09,18.0,18.06,64200.0,13.4079,13.4675,13.4005,13.4451,64200.0
2011-09-12 15:25:00,18.06,18.08,18.01,18.06,51500.0,13.4451,13.46,13.4079,13.4451,51500.0
2011-09-12 15:30:00,18.05,18.22,18.05,18.22,37500.0,13.4377,13.5643,13.4377,13.5643,37500.0
2011-09-12 15:35:00,18.22,18.25,18.21,18.25,85400.0,13.5643,13.5866,13.5568,13.5866,85400.0
2011-09-12 15:40:00,18.25,18.36,18.25,18.31,84900.0,13.5866,13.6685,13.5866,13.6313,84900.0
2011-09-12 15:45:00,18.31,18.37,18.3,18.36,100100.0,13.6313,13.6759,13.6238,13.6685,100100.0
2011-09-12 15:50:00,18.36,18.45,18.29,18.37,120000.0,13.6685,13.7355,13.6164,13.6759,120000.0
2011-09-12 15:55:00,18.37,18.45,18.36,18.4,155500.0,13.6759,13.7355,13.6685,13.6983,155500.0
2011-09-13 09:30:00,18.07,18.07,17.54,17.73,95400.0,13.4526,13.4526,13.058,13.1995,95400.0
2011-09-13 09:35:00,17.74,17.9,17.68,17.89,102000.0,13.2069,13.326,13.1622,13.3186,102000.0
2011-09-13 09:40:00,17.87,17.88,17.71,17.77,110900.0,13.3037,13.3111,13.1846,13.2292,110900.0
2011-09-13 09:45:00,17.75,17.78,17.58,17.75,48900.0,13.2144,13.2367,13.0878,13.2144,48900.0
2011-09-13 09:50:00,17.75,17.9,17.72,17.82,139200.0,13.2144,13.326,13.192,13.2665,139200.0
2011-09-13 09:55:00,17.81,18.0,17.75,17.95,88100.0,13.259,13.4005,13.2144,13.3633,88100.0
2011-09-13 10:00:00,17.96,17.98,17.9,17.98,61800.0,13.3707,13.3856,13.326,13.3856,61800.0
2011-09-13 10:05:00,17.96,18.0,17.93,17.98,21500.0,13.3707,13.4005,13.3484,13.3856,21500.0
2011-09-13 10:10:00,17.97,18.0,17.87,17.9,43800.0,13.3781,13.4005,13.3037,13.326,43800.0
2011-09-13 10:15:00,17.88,17.9,17.75,17.75,14000.0,13.3111,13.326,13.2144,13.2144,14000.0
2011-09-13 10:20:00,17.76,17.85,17.75,17.75,16300.0,13.2218,13.2888,13.2144,13.2144,16300.0
2011-09-13 10:25:00,17.76,17.79,17.65,17.67,48000.0,13.2218,13.2441,13.1399,13.1548,48000.0
2011-09-13 10:30:00,17.67,17.73,17.52,17.62,71300.0,13.1548,13.1995,13.0431,13.1176,71300.0
2011-09-13 10:35:00,17.62,17.62,17.45,17.5,86100.0,13.1176,13.1176,12.991,13.0282,86100.0
2011-09-13 10:40:00,17.49,17.59,17.45,17.46,38200.0,13.0208,13.0952,12.991,12.9985,38200.0
2011-09-13 10:45:00,17.46,17.51,17.45,17.5,43300.0,12.9985,13.0357,12.991,13.0282,43300.0
2011-09-13 10:50:00,17.51,17.57,17.39,17.44,64000.0,13.0357,13.0804,12.9463,12.9836,64000.0
2011-09-13 10:55:00,17.43,17.48,17.4,17.44,45900.0,12.9761,13.0133,12.9538,12.9836,45900.0
2011-09-13 11:00:00,17.43,17.47,17.35,17.35,84600.0,12.9761,13.0059,12.9166,12.9166,84600.0
2011-09-13 11:05:00,17.35,17.42,17.35,17.42,47900.0,12.9166,12.9687,12.9166,12.9687,47900.0
2011-09-13 11:10:00,17.42,17.46,17.35,17.46,52500.0,12.9687,12.9985,12.9166,12.9985,52500.0
2011-09-13 11:15:00,17.46,17.5,17.37,17.39,48300.0,12.9985,13.0282,12.9315,12.9463,48300.0
2011-09-13 11:20:00,17.38,17.39,17.25,17.28,54700.0,12.9389,12.9463,12.8421,12.8645,54700.0
2011-09-13 11:25:00,17.28,17.28,17.2,17.22,33100.0,12.8645,12.8645,12.8049,12.8198,33100.0
2011-09-13 11:30:00,17.24,17.32,17.24,17.32,42000.0,12.8347,12.8942,12.8347,12.8942,42000.0
2011-09-13 11:35:00,17.31,17.41,17.29,17.37,98700.0,12.8868,12.9612,12.8719,12.9315,98700.0
2011-09-13 11:40:00,17.35,17.36,17.3,17.34,27600.0,12.9166,12.924,12.8793,12.9091,27600.0
2011-09-13 11:45:00,17.34,17.34,17.29,17.3,86700.0,12.9091,12.9091,12.8719,12.8793,86700.0
2011-09-13 11:50:00,17.31,17.48,17.3,17.42,90300.0,12.8868,13.0133,12.8793,12.9687,90300.0
2011-09-13 11:55:00,17.43,17.53,17.43,17.51,81900.0,12.9761,13.0506,12.9761,13.0357,81900.0
2011-09-13 12:00:00,17.5,17.52,17.46,17.51,56500.0,13.0282,13.0431,12.9985,13.0357,56500.0
2011-09-13 12:05:00,17.51,17.7,17.51,17.7,56500.0,13.0357,13.1771,13.0357,13.1771,56500.0
2011-09-13 12:10:00,17.71,17.88,17.71,17.82,95600.0,13.1846,13.3111,13.1846,13.2665,95600.0
2011-09-13 12:15:00,17.83,17.88,17.77,17.78,44300.0,13.2739,13.3111,13.2292,13.2367,44300.0
2011-09-13 12:20:00,17.77,17.78,17.69,17.69,30500.0,13.2292,13.2367,13.1697,13.1697,30500.0
2011-09-13 12:25:00,17.67,17.72,17.62,17.71,20700.0,13.1548,13.192,13.1176,13.1846,20700.0
2011-09-13 12:30:00,17.71,17.72,17.61,17.61,23800.0,13.1846,13.192,13.1101,13.1101,23800.0
2011-09-13 12:35:00,17.61,17.71,17.58,17.68,30100.0,13.1101,13.1846,13.0878,13.1622,30100.0
2011-09-13 12:40:00,17.67,17.68,17.64,17.67,23800.0,13.1548,13.1622,13.1325,13.1548,23800.0
2011-09-13 12:45:00,17.68,17.78,17.66,17.77,32400.0,13.1622,13.2367,13.1474,13.2292,32400.0
2011-09-13 12:50:00,17.77,17.84,17.77,17.82,33900.0,13.2292,13.2814,13.2292,13.2665,33900.0
2011-09-13 12:55:00,17.81,17.83,17.78,17.8,43900.0,13.259,13.2739,13.2367,13.2516,43900.0
2011-09-13 13:00:00,17.8,17.84,17.76,17.83,31700.0,13.2516,13.2814,13.2218,13.2739,31700.0
2011-09-13 13:05:00,17.84,17.91,17.79,17.79,31800.0,13.2814,13.3335,13.2441,13.2441,31800.0
2011-09-13 13:10:00,17.79,17.81,17.76,17.78,18700.0,13.2441,13.259,13.2218,13.2367,18700.0
2011-09-13 13:15:00,17.78,17.79,17.77,17.79,19500.0,13.2367,13.2441,13.2292,13.2441,19500.0
2011-09-13 13:20:00,17.78,17.78,17.74,17.77,14800.0,13.2367,13.2367,13.2069,13.2292,14800.0
2011-09-13 13:25:00,17.78,17.78,17.72,17.76,15600.0,13.2367,13.2367,13.192,13.2218,15600.0
2011-09-13 13:30:00,17.75,17.8,17.73,17.8,20900.0,13.2144,13.2516,13.1995,13.2516,20900.0
2011-09-13 13:35:00,17.8,17.82,17.75,17.77,23200.0,13.2516,13.2665,13.2144,13.2292,23200.0
2011-09-13 13:40:00,17.76,17.77,17.72,17.73,49000.0,13.2218,13.2292,13.192,13.1995,49000.0
2011-09-13 13:45:00,17.73,17.73,17.66,17.7,64000.0,13.1995,13.1995,13.1474,13.1771,64000.0
2011-09-13 13:50:00,17.69,17.7,17.67,17.67,31200.0,13.1697,13.1771,13.1548,13.1548,31200.0
2011-09-13 13:55:00,17.67,17.69,17.64,17.65,24800.0,13.1548,13.1697,13.1325,13.1399,24800.0
2011-09-13 14:00:00,17.65,17.65,17.59,17.64,39000.0,13.1399,13.1399,13.0952,13.1325,39000.0
2011-09-13 14:05:00,17.63,17.68,17.63,17.66,32000.0,13.125,13.1622,13.125,13.1474,32000.0
2011-09-13 14:10:00,17.66,17.72,17.66,17.69,38200.0,13.1474,13.192,13.1474,13.1697,38200.0
2011-09-13 14:15:00,17.68,17.68,17.63,17.63,25400.0,13.1622,13.1622,13.125,13.125,25400.0
2011-09-13 14:20:00,17.64,17.69,17.62,17.67,41300.0,13.1325,13.1697,13.1176,13.1548,41300.0
2011-09-13 14:25:00,17.67,17.71,17.65,17.68,41700.0,13.1548,13.1846,13.1399,13.1622,41700.0
2011-09-13 14:30:00,17.69,17.75,17.69,17.75,42800.0,13.1697,13.2144,13.1697,13.2144,42800.0
2011-09-13 14:35:00,17.75,17.79,17.67,17.67,35600.0,13.2144,13.2441,13.1548,13.1548,35600.0
2011-09-13 14:40:00,17.67,17.71,17.64,17.65,30000.0,13.1548,13.1846,13.1325,13.1399,30000.0
2011-09-13 14:45:00,17.64,17.68,17.55,17.56,56000.0,13.1325,13.1622,13.0655,13.0729,56000.0
2011-09-13 14:50:00,17.55,17.59,17.52,17.52,27700.0,13.0655,13.0952,13.0431,13.0431,27700.0
2011-09-13 14:55:00,17.52,17.62,17.51,17.6,41500.0,13.0431,13.1176,13.0357,13.1027,41500.0
2011-09-13 15:00:00,17.61,17.64,17.57,17.6,39700.0,13.1101,13.1325,13.0804,13.1027,39700.0
2011-09-13 15:05:00,17.6,17.61,17.55,17.58,48400.0,13.1027,13.1101,13.0655,13.0878,48400.0
2011-09-13 15:10:00,17.57,17.58,17.51,17.55,53600.0,13.0804,13.0878,13.0357,13.0655,53600.0
2011-09-13 15:15:00,17.54,17.54,17.47,17.49,65800.0,13.058,13.058,13.0059,13.0208,65800.0
2011-09-13 15:20:00,17.49,17.52,17.45,17.51,46500.0,13.0208,13.0431,12.991,13.0357,46500.0
2011-09-13 15:25:00,17.5,17.62,17.45,17.61,56200.0,13.0282,13.1176,12.991,13.1101,56200.0
2011-09-13 15:30:00,17.6,17.64,17.57,17.64,61700.0,13.1027,13.1325,13.0804,13.1325,61700.0
2011-09-13 15:35:00,17.64,17.67,17.59,17.67,63400.0,13.1325,13.1548,13.0952,13.1548,63400.0
2011-09-13 15:40:00,17.66,17.68,17.6,17.66,68400.0,13.1474,13.1622,13.1027,13.1474,68400.0
2011-09-13 15:45:00,17.66,17.74,17.64,17.68,110100.0,13.1474,13.2069,13.1325,13.1622,110100.0
2011-09-13 15:50:00,17.69,17.72,17.68,17.7,125300.0,13.1697,13.192,13.1622,13.1771,125300.0
2011-09-13 15:55:00,17.7,17.71,17.64,17.68,194400.0,13.1771,13.1846,13.1325,13.1622,194400.0
2011-09-14 09:30:00,17.71,18.0,17.6,17.96,48800.0,13.1846,13.4005,13.1027,13.3707,48800.0
2011-09-14 09:35:00,17.96,17.96,17.73,17.88,72900.0,13.3707,13.3707,13.1995,13.3111,72900.0
2011-09-14 09:40:00,17.87,17.95,17.85,17.94,65100.0,13.3037,13.3633,13.2888,13.3558,65100.0
2011-09-14 09:45:00,17.95,18.16,17.9,17.97,102900.0,13.3633,13.5196,13.326,13.3781,102900.0
2011-09-14 09:50:00,17.95,17.96,17.89,17.96,27200.0,13.3633,13.3707,13.3186,13.3707,27200.0
2011-09-14 09:55:00,17.99,18.01,17.92,17.92,11200.0,13.393,13.4079,13.3409,13.3409,11200.0
2011-09-14 10:00:00,17.92,17.95,17.9,17.92,23700.0,13.3409,13.3633,13.326,13.3409,23700.0
2011-09-14 10:05:00,17.92,17.97,17.89,17.93,104800.0,13.3409,13.3781,13.3186,13.3484,104800.0
2011-09-14 10:10:00,17.93,18.0,17.93,18.0,125100.0,13.3484,13.4005,13.3484,13.4005,125100.0
2011-09-14 10:15:00,17.99,18.0,17.89,17.91,213600.0,13.393,13.4005,13.3186,13.3335,213600.0
2011-09-14 10:20:00,17.9,18.0,17.9,17.92,138800.0,13.326,13.4005,13.326,13.3409,138800.0
2011-09-14 10:25:00,17.91,17.97,17.9,17.95,44300.0,13.3335,13.3781,13.326,13.3633,44300.0
2011-09-14 10:30:00,17.94,17.95,17.9,17.93,24500.0,13.3558,13.3633,13.326,13.3484,24500.0
2011-09-14 10:35:00,17.93,18.03,17.93,18.01,119200.0,13.3484,13.4228,13.3484,13.4079,119200.0
2011-09-14 10:40:00,18.03,18.04,17.96,17.98,54400.0,13.4228,13.4303,13.3707,13.3856,54400.0
2011-09-14 10:45:00,17.97,18.0,17.95,17.97,18200.0,13.3781,13.4005,13.3633,13.3781,18200.0
2011-09-14 10:50:00,17.96,18.0,17.92,17.97,67200.0,13.3707,13.4005,13.3409,13.3781,67200.0
2011-09-14 10:55:00,17.98,17.98,17.95,17.97,111300.0,13.3856,13.3856,13.3633,13.3781,111300.0
2011-09-14 11:00:00,17.96,18.02,17.95,17.96,69200.0,13.3707,13.4154,13.3633,13.3707,69200.0
2011-09-14 11:05:00,17.97,18.04,17.97,18.03,65600.0,13.3781,13.4303,13.3781,13.4228,65600.0
2011-09-14 11:10:00,18.04,18.18,18.04,18.18,286900.0,13.4303,13.5345,13.4303,13.5345,286900.0
2011-09-14 11:15:00,18.17,18.32,18.16,18.26,339000.0,13.527,13.6387,13.5196,13.594,339000.0
2011-09-14 11:20:00,18.26,18.48,18.25,18.48,105400.0,13.594,13.7578,13.5866,13.7578,105400.0
2011-09-14 11:25:00,18.48,18.64,18.47,18.64,314900.0,13.7578,13.8769,13.7504,13.8769,314900.0
2011-09-14 11:30:00,18.64,18.81,18.64,18.69,512800.0,13.8769,14.0035,13.8769,13.9142,512800.0
2011-09-14 11:35:00,18.69,18.71,18.51,18.53,92600.0,13.9142,13.929,13.7802,13.795,92600.0
2011-09-14 11:40:00,18.53,18.54,18.33,18.44,85900.0,13.795,13.8025,13.6461,13.728,85900.0
2011-09-14 11:45:00,18.45,18.53,18.4,18.52,35200.0,13.7355,13.795,13.6983,13.7876,35200.0
2011-09-14 11:50:00,18.53,18.7,18.53,18.6,29800.0,13.795,13.9216,13.795,13.8472,29800.0
2011-09-14 11:55:00,18.59,18.59,18.49,18.54,14700.0,13.8397,13.8397,13.7653,13.8025,14700.0
2011-09-14 12:00:00,18.53,18.53,18.49,18.51,9300.0,13.795,13.795,13.7653,13.7802,9300.0
2011-09-14 12:05:00,18.51,18.51,18.43,18.46,35200.0,13.7802,13.7802,13.7206,13.7429,35200.0
2011-09-14 12:10:00,18.45,18.46,18.31,18.32,83300.0,13.7355,13.7429,13.6313,13.6387,83300.0
2011-09-14 12:15:00,18.33,18.33,18.26,18.27,57500.0,13.6461,13.6461,13.594,13.6015,57500.0
2011-09-14 12:20:00,18.26,18.32,18.2,18.27,96300.0,13.594,13.6387,13.5494,13.6015,96300.0
2011-09-14 12:25:00,18.28,18.44,18.25,18.44,160300.0,13.6089,13.728,13.5866,13.728,160300.0
2011-09-14 12:30:00,18.43,18.68,18.43,18.61,72800.0,13.7206,13.9067,13.7206,13.8546,72800.0
2011-09-14 12:35:00,18.62,18.69,18.6,18.69,30400.0,13.862,13.9142,13.8472,13.9142,30400.0
2011-09-14 12:40:00,18.7,18.7,18.65,18.7,23800.0,13.9216,13.9216,13.8844,13.9216,23800.0
2011-09-14 12:45:00,18.7,18.7,18.61,18.62,18700.0,13.9216,13.9216,13.8546,13.862,18700.0
2011-09-14 12:50:00,18.61,18.67,18.6,18.64,32900.0,13.8546,13.8993,13.8472,13.8769,32900.0
2011-09-14 12:55:00,18.64,18.71,18.64,18.69,105400.0,13.8769,13.929,13.8769,13.9142,105400.0
2011-09-14 13:00:00,18.69,18.73,18.66,18.71,35300.0,13.9142,13.9439,13.8918,13.929,35300.0
2011-09-14 13:05:00,18.7,18.71,18.61,18.61,220200.0,13.9216,13.929,13.8546,13.8546,220200.0
2011-09-14 13:10:00,18.62,18.78,18.62,18.75,118800.0,13.862,13.9812,13.862,13.9588,118800.0
2011-09-14 13:15:00,18.74,18.79,18.64,18.65,50000.0,13.9514,13.9886,13.8769,13.8844,50000.0
2011-09-14 13:20:00,18.65,18.72,18.65,18.65,67100.0,13.8844,13.9365,13.8844,13.8844,67100.0
2011-09-14 13:25:00,18.64,18.71,18.64,18.69,27000.0,13.8769,13.929,13.8769,13.9142,27000.0
2011-09-14 13:30:00,18.68,18.74,18.65,18.71,76700.0,13.9067,13.9514,13.8844,13.929,76700.0
2011-09-14 13:35:00,18.69,19.0,18.69,18.99,63900.0,13.9142,14.1449,13.9142,14.1375,63900.0
2011-09-14 13:40:00,19.0,19.0,18.88,18.95,45300.0,14.1449,14.1449,14.0556,14.1077,45300.0
2011-09-14 13:45:00,18.95,19.03,18.95,19.03,37800.0,14.1077,14.1673,14.1077,14.1673,37800.0
2011-09-14 13:50:00,19.04,19.11,18.99,19.09,131300.0,14.1747,14.2268,14.1375,14.2119,131300.0
2011-09-14 13:55:00,19.07,19.07,18.87,18.93,47100.0,14.1971,14.1971,14.0482,14.0928,47100.0
2011-09-14 14:00:00,18.93,18.98,18.89,18.98,22600.0,14.0928,14.1301,14.0631,14.1301,22600.0
2011-09-14 14:05:00,18.98,19.02,18.97,18.98,29800.0,14.1301,14.1598,14.1226,14.1301,29800.0
2011-09-14 14:10:00,18.98,18.99,18.91,18.96,38000.0,14.1301,14.1375,14.0779,14.1152,38000.0
2011-09-14 14:15:00,18.96,19.04,18.96,19.03,26900.0,14.1152,14.1747,14.1152,14.1673,26900.0
2011-09-14 14:20:00,19.04,19.05,18.95,18.95,37200.0,14.1747,14.1822,14.1077,14.1077,37200.0
2011-09-14 14:25:00,18.95,18.97,18.91,18.92,40400.0,14.1077,14.1226,14.0779,14.0854,40400.0
2011-09-14 14:30:00,18.91,18.97,18.88,18.95,70900.0,14.0779,14.1226,14.0556,14.1077,70900.0
2011-09-14 14:35:00,18.95,18.96,18.92,18.94,28200.0,14.1077,14.1152,14.0854,14.1003,28200.0
2011-09-14 14:40:00,18.94,19.0,18.89,18.89,70800.0,14.1003,14.1449,14.0631,14.0631,70800.0
2011-09-14 14:45:00,18.89,18.89,18.83,18.84,22000.0,14.0631,14.0631,14.0184,14.0258,22000.0
2011-09-14 14:50:00,18.84,18.85,18.72,18.78,52200.0,14.0258,14.0333,13.9365,13.9812,52200.0
2011-09-14 14:55:00,18.77,18.86,18.76,18.76,28400.0,13.9737,14.0407,13.9663,13.9663,28400.0
2011-09-14 15:00:00,18.76,18.81,18.75,18.77,57400.0,13.9663,14.0035,13.9588,13.9737,57400.0
2011-09-14 15:05:00,18.78,18.79,18.7,18.78,36200.0,13.9812,13.9886,13.9216,13.9812,36200.0
2011-09-14 15:10:00,18.78,18.78,18.7,18.73,37500.0,13.9812,13.9812,13.9216,13.9439,37500.0
2011-09-14 15:15:00,18.73,18.79,18.73,18.75,27400.0,13.9439,13.9886,13.9439,13.9588,27400.0
2011-09-14 15:20:00,18.75,18.78,18.72,18.78,49000.0,13.9588,13.9812,13.9365,13.9812,49000.0
2011-09-14 15:25:00,18.79,18.84,18.78,18.8,106100.0,13.9886,14.0258,13.9812,13.9961,106100.0
2011-09-14 15:30:00,18.8,18.87,18.76,18.84,50700.0,13.9961,14.0482,13.9663,14.0258,50700.0
2011-09-14 15:35:00,18.84,18.84,18.77,18.77,42600.0,14.0258,14.0258,13.9737,13.9737,42600.0
2011-09-14 15:40:00,18.77,18.78,18.7,18.71,244600.0,13.9737,13.9812,13.9216,13.929,244600.0
2011-09-14 15:45:00,18.71,18.77,18.7,18.71,183900.0,13.929,13.9737,13.9216,13.929,183900.0
2011-09-14 15:50:00,18.71,18.73,18.63,18.63,408700.0,13.929,13.9439,13.8695,13.8695,408700.0
2011-09-14 15:55:00,18.63,18.69,18.6,18.61,199600.0,13.8695,13.9142,13.8472,13.8546,199600.0
2011-09-15 09:30:00,19.96,20.75,19.93,20.6,619500.0,14.8596,15.4478,14.8373,15.3361,619500.0
2011-09-15 09:35:00,20.6,21.0,20.33,20.48,828400.0,15.3361,15.6339,15.1351,15.2468,828400.0
2011-09-15 09:40:00,20.47,20.78,20.46,20.56,448900.0,15.2393,15.4701,15.2319,15.3063,448900.0
2011-09-15 09:45:00,20.55,20.59,20.39,20.48,402200.0,15.2989,15.3287,15.1798,15.2468,402200.0
2011-09-15 09:50:00,20.48,20.68,20.42,20.48,140900.0,15.2468,15.3957,15.2021,15.2468,140900.0
2011-09-15 09:55:00,20.48,20.57,20.4,20.52,101200.0,15.2468,15.3138,15.1872,15.2765,101200.0
2011-09-15 10:00:00,20.52,20.72,20.52,20.63,195600.0,15.2765,15.4254,15.2765,15.3584,195600.0
2011-09-15 10:05:00,20.63,20.82,20.62,20.78,244700.0,15.3584,15.4999,15.351,15.4701,244700.0
2011-09-15 10:10:00,20.77,20.82,20.65,20.69,97300.0,15.4627,15.4999,15.3733,15.4031,97300.0
2011-09-15 10:15:00,20.69,20.78,20.64,20.78,369300.0,15.4031,15.4701,15.3659,15.4701,369300.0
2011-09-15 10:20:00,20.78,20.79,20.69,20.72,70700.0,15.4701,15.4775,15.4031,15.4254,70700.0
2011-09-15 10:25:00,20.71,20.8,20.68,20.76,59300.0,15.418,15.485,15.3957,15.4552,59300.0
2011-09-15 10:30:00,20.76,20.8,20.72,20.79,79500.0,15.4552,15.485,15.4254,15.4775,79500.0
2011-09-15 10:35:00,20.79,20.8,20.74,20.75,96400.0,15.4775,15.485,15.4403,15.4478,96400.0
2011-09-15 10:40:00,20.75,20.76,20.57,20.63,302200.0,15.4478,15.4552,15.3138,15.3584,302200.0
2011-09-15 10:45:00,20.63,20.68,20.57,20.6,106200.0,15.3584,15.3957,15.3138,15.3361,106200.0
2011-09-15 10:50:00,20.59,20.64,20.49,20.6,66900.0,15.3287,15.3659,15.2542,15.3361,66900.0
2011-09-15 10:55:00,20.59,20.62,20.5,20.56,37500.0,15.3287,15.351,15.2617,15.3063,37500.0
2011-09-15 11:00:00,20.56,20.65,20.48,20.65,57700.0,15.3063,15.3733,15.2468,15.3733,57700.0
2011-09-15 11:05:00,20.64,20.65,20.5,20.55,127800.0,15.3659,15.3733,15.2617,15.2989,127800.0
2011-09-15 11:10:00,20.56,20.81,20.56,20.62,88600.0,15.3063,15.4924,15.3063,15.351,88600.0
2011-09-15 11:15:00,20.61,20.67,20.6,20.6,64700.0,15.3435,15.3882,15.3361,15.3361,64700.0
2011-09-15 11:20:00,20.63,20.63,20.55,20.57,43400.0,15.3584,15.3584,15.2989,15.3138,43400.0
2011-09-15 11:25:00,20.55,20.6,20.52,20.58,14700.0,15.2989,15.3361,15.2765,15.3212,14700.0
2011-09-15 11:30:00,20.59,20.6,20.59,20.6,17600.0,15.3287,15.3361,15.3287,15.3361,17600.0
2011-09-15 11:35:00,20.6,20.6,20.57,20.6,13200.0,15.3361,15.3361,15.3138,15.3361,13200.0
2011-09-15 11:40:00,20.6,20.6,20.6,20.6,15000.0,15.3361,15.3361,15.3361,15.3361,15000.0
2011-09-15 11:45:00,20.6,20.74,20.59,20.72,51400.0,15.3361,15.4403,15.3287,15.4254,51400.0
2011-09-15 11:50:00,20.71,20.72,20.6,20.61,25400.0,15.418,15.4254,15.3361,15.3435,25400.0
2011-09-15 11:55:00,20.61,20.66,20.57,20.62,62200.0,15.3435,15.3808,15.3138,15.351,62200.0
2011-09-15 12:00:00,20.62,20.62,20.56,20.59,34400.0,15.351,15.351,15.3063,15.3287,34400.0
2011-09-15 12:05:00,20.6,20.61,20.59,20.59,26700.0,15.3361,15.3435,15.3287,15.3287,26700.0
2011-09-15 12:10:00,20.6,20.6,20.52,20.56,50000.0,15.3361,15.3361,15.2765,15.3063,50000.0
2011-09-15 12:15:00,20.57,20.6,20.57,20.6,7400.0,15.3138,15.3361,15.3138,15.3361,7400.0
2011-09-15 12:20:00,20.6,20.66,20.56,20.59,29600.0,15.3361,15.3808,15.3063,15.3287,29600.0
2011-09-15 12:25:00,20.58,20.6,20.58,20.59,10900.0,15.3212,15.3361,15.3212,15.3287,10900.0
2011-09-15 12:30:00,20.6,20.73,20.59,20.63,55500.0,15.3361,15.4329,15.3287,15.3584,55500.0
2011-09-15 12:35:00,20.63,20.66,20.6,20.6,18900.0,15.3584,15.3808,15.3361,15.3361,18900.0
2011-09-15 12:40:00,20.62,20.64,20.6,20.61,14800.0,15.351,15.3659,15.3361,15.3435,14800.0
2011-09-15 12:45:00,20.61,20.68,20.6,20.65,30600.0,15.3435,15.3957,15.3361,15.3733,30600.0
2011-09-15 12:50:00,20.65,20.66,20.64,20.66,15300.0,15.3733,15.3808,15.3659,15.3808,15300.0
2011-09-15 12:55:00,20.66,20.69,20.64,20.69,18900.0,15.3808,15.4031,15.3659,15.4031,18900.0
2011-09-15 13:00:00,20.69,20.78,20.68,20.73,34000.0,15.4031,15.4701,15.3957,15.4329,34000.0
2011-09-15 13:05:00,20.73,20.73,20.68,20.69,18900.0,15.4329,15.4329,15.3957,15.4031,18900.0
2011-09-15 13:10:00,20.7,20.75,20.7,20.74,29100.0,15.4105,15.4478,15.4105,15.4403,29100.0
2011-09-15 13:15:00,20.73,20.75,20.68,20.68,56900.0,15.4329,15.4478,15.3957,15.3957,56900.0
2011-09-15 13:20:00,20.7,20.7,20.67,20.68,21700.0,15.4105,15.4105,15.3882,15.3957,21700.0
2011-09-15 13:25:00,20.69,20.71,20.69,20.69,55800.0,15.4031,15.418,15.4031,15.4031,55800.0
2011-09-15 13:30:00,20.69,20.71,20.69,20.7,25400.0,15.4031,15.418,15.4031,15.4105,25400.0
2011-09-15 13:35:00,20.7,20.71,20.68,20.7,38800.0,15.4105,15.418,15.3957,15.4105,38800.0
2011-09-15 13:40:00,20.71,20.76,20.69,20.74,45500.0,15.418,15.4552,15.4031,15.4403,45500.0
2011-09-15 13:45:00,20.75,20.8,20.73,20.79,29900.0,15.4478,15.485,15.4329,15.4775,29900.0
2011-09-15 13:50:00,20.79,20.8,20.74,20.75,32300.0,15.4775,15.485,15.4403,15.4478,32300.0
2011-09-15 13:55:00,20.76,20.77,20.73,20.73,37900.0,15.4552,15.4627,15.4329,15.4329,37900.0
2011-09-15 14:00:00,20.74,20.77,20.74,20.77,28200.0,15.4403,15.4627,15.4403,15.4627,28200.0
2011-09-15 14:05:00,20.76,20.77,20.74,20.75,25100.0,15.4552,15.4627,15.4403,15.4478,25100.0
2011-09-15 14:10:00,20.75,20.79,20.75,20.78,24400.0,15.4478,15.4775,15.4478,15.4701,24400.0
2011-09-15 14:15:00,20.78,20.79,20.73,20.77,104500.0,15.4701,15.4775,15.4329,15.4627,104500.0
2011-09-15 14:20:00,20.77,20.78,20.7,20.75,36700.0,15.4627,15.4701,15.4105,15.4478,36700.0
2011-09-15 14:25:00,20.74,20.76,20.74,20.76,5300.0,15.4403,15.4552,15.4403,15.4552,5300.0
2011-09-15 14:30:00,20.76,20.8,20.76,20.79,45400.0,15.4552,15.485,15.4552,15.4775,45400.0
2011-09-15 14:35:00,20.78,20.8,20.78,20.8,90100.0,15.4701,15.485,15.4701,15.485,90100.0
2011-09-15 14:40:00,20.8,20.9,20.8,20.89,141600.0,15.485,15.5594,15.485,15.552,141600.0
2011-09-15 14:45:00,20.89,20.97,20.75,20.82,114500.0,15.552,15.6116,15.4478,15.4999,114500.0
2011-09-15 14:50:00,20.82,20.82,20.73,20.76,37400.0,15.4999,15.4999,15.4329,15.4552,37400.0
2011-09-15 14:55:00,20.76,20.86,20.76,20.84,25700.0,15.4552,15.5297,15.4552,15.5148,25700.0
2011-09-15 15:00:00,20.84,20.9,20.84,20.89,23800.0,15.5148,15.5594,15.5148,15.552,23800.0
2011-09-15 15:05:00,20.89,20.9,20.89,20.9,11100.0,15.552,15.5594,15.552,15.5594,11100.0
2011-09-15 15:10:00,20.89,20.94,20.89,20.9,85500.0,15.552,15.5892,15.552,15.5594,85500.0
2011-09-15 15:15:00,20.89,20.9,20.85,20.87,112600.0,15.552,15.5594,15.5222,15.5371,112600.0
2011-09-15 15:20:00,20.86,20.89,20.83,20.85,48900.0,15.5297,15.552,15.5073,15.5222,48900.0
2011-09-15 15:25:00,20.85,20.86,20.78,20.81,69500.0,15.5222,15.5297,15.4701,15.4924,69500.0
2011-09-15 15:30:00,20.82,20.83,20.78,20.82,107000.0,15.4999,15.5073,15.4701,15.4999,107000.0
2011-09-15 15:35:00,20.82,20.86,20.79,20.85,78400.0,15.4999,15.5297,15.4775,15.5222,78400.0
2011-09-15 15:40:00,20.85,20.86,20.77,20.82,93800.0,15.5222,15.5297,15.4627,15.4999,93800.0
2011-09-15 15:45:00,20.83,20.86,20.75,20.85,64300.0,15.5073,15.5297,15.4478,15.5222,64300.0
2011-09-15 15:50:00,20.85,20.85,20.79,20.81,114900.0,15.5222,15.5222,15.4775,15.4924,114900.0
2011-09-15 15:55:00,20.8,20.87,20.8,20.86,165600.0,15.485,15.5371,15.485,15.5297,165600.0
2011-09-16 09:30:00,21.26,21.33,21.02,21.2,180200.0,15.8274,15.8796,15.6488,15.7828,180200.0
2011-09-16 09:35:00,21.2,21.54,21.17,21.21,218900.0,15.7828,16.0359,15.7604,15.7902,218900.0
2011-09-16 09:40:00,21.21,21.23,20.92,20.92,136200.0,15.7902,15.8051,15.5743,15.5743,136200.0
2011-09-16 09:45:00,20.94,21.0,20.88,20.89,49600.0,15.5892,15.6339,15.5445,15.552,49600.0
2011-09-16 09:50:00,20.9,21.0,20.86,21.0,63500.0,15.5594,15.6339,15.5297,15.6339,63500.0
2011-09-16 09:55:00,20.99,21.1,20.89,21.02,85800.0,15.6264,15.7083,15.552,15.6488,85800.0
2011-09-16 10:00:00,21.04,21.08,20.94,20.97,86900.0,15.6637,15.6934,15.5892,15.6116,86900.0
2011-09-16 10:05:00,20.97,20.98,20.95,20.97,25800.0,15.6116,15.619,15.5967,15.6116,25800.0
2011-09-16 10:10:00,20.97,21.05,20.96,21.05,282400.0,15.6116,15.6711,15.6041,15.6711,282400.0
2011-09-16 10:15:00,21.05,21.05,21.0,21.04,18700.0,15.6711,15.6711,15.6339,15.6637,18700.0
2011-09-16 10:20:00,21.03,21.04,20.96,20.96,71900.0,15.6562,15.6637,15.6041,15.6041,71900.0
2011-09-16 10:25:00,20.96,20.99,20.89,20.9,46700.0,15.6041,15.6264,15.552,15.5594,46700.0
2011-09-16 10:30:00,20.9,21.0,20.9,21.0,14500.0,15.5594,15.6339,15.5594,15.6339,14500.0
2011-09-16 10:35:00,21.0,21.01,20.96,20.99,63300.0,15.6339,15.6413,15.6041,15.6264,63300.0
2011-09-16 10:40:00,20.99,21.0,20.93,20.95,36300.0,15.6264,15.6339,15.5818,15.5967,36300.0
2011-09-16 10:45:00,20.94,20.94,20.82,20.84,28600.0,15.5892,15.5892,15.4999,15.5148,28600.0
2011-09-16 10:50:00,20.87,20.91,20.82,20.82,110700.0,15.5371,15.5669,15.4999,15.4999,110700.0
2011-09-16 10:55:00,20.82,20.87,20.75,20.86,40000.0,15.4999,15.5371,15.4478,15.5297,40000.0
2011-09-16 11:00:00,20.88,20.93,20.82,20.9,58000.0,15.5445,15.5818,15.4999,15.5594,58000.0
2011-09-16 11:05:00,20.89,20.97,20.86,20.89,59200.0,15.552,15.6116,15.5297,15.552,59200.0
2011-09-16 11:10:00,20.89,20.94,20.88,20.94,15600.0,15.552,15.5892,15.5445,15.5892,15600.0
2011-09-16 11:15:00,20.95,20.99,20.95,20.97,50700.0,15.5967,15.6264,15.5967,15.6116,50700.0
2011-09-16 11:20:00,20.98,20.99,20.93,20.94,38000.0,15.619,15.6264,15.5818,15.5892,38000.0
2011-09-16 11:25:00,20.94,20.99,20.93,20.99,26700.0,15.5892,15.6264,15.5818,15.6264,26700.0
2011-09-16 11:30:00,20.98,20.98,20.83,20.84,29300.0,15.619,15.619,15.5073,15.5148,29300.0
2011-09-16 11:35:00,20.84,20.85,20.77,20.8,22100.0,15.5148,15.5222,15.4627,15.485,22100.0
2011-09-16 11:40:00,20.8,20.84,20.79,20.84,11500.0,15.485,15.5148,15.4775,15.5148,11500.0
2011-09-16 11:45:00,20.83,20.9,20.83,20.89,50900.0,15.5073,15.5594,15.5073,15.552,50900.0
2011-09-16 11:50:00,20.91,20.96,20.9,20.96,22000.0,15.5669,15.6041,15.5594,15.6041,22000.0
2011-09-16 11:55:00,20.96,20.96,20.92,20.95,27700.0,15.6041,15.6041,15.5743,15.5967,27700.0
2011-09-16 12:00:00,20.95,20.99,20.88,20.94,80200.0,15.5967,15.6264,15.5445,15.5892,80200.0
2011-09-16 12:05:00,20.95,21.07,20.95,21.04,69800.0,15.5967,15.686,15.5967,15.6637,69800.0
2011-09-16 12:10:00,21.04,21.05,20.96,21.02,17800.0,15.6637,15.6711,15.6041,15.6488,17800.0
2011-09-16 12:15:00,21.02,21.03,20.96,21.0,36400.0,15.6488,15.6562,15.6041,15.6339,36400.0
2011-09-16 12:20:00,21.0,21.0,20.99,21.0,16300.0,15.6339,15.6339,15.6264,15.6339,16300.0
2011-09-16 12:25:00,21.0,21.0,20.98,20.99,36700.0,15.6339,15.6339,15.619,15.6264,36700.0
2011-09-16 12:30:00,21.0,21.01,20.97,20.99,33800.0,15.6339,15.6413,15.6116,15.6264,33800.0
2011-09-16 12:35:00,21.0,21.0,20.95,20.98,26400.0,15.6339,15.6339,15.5967,15.619,26400.0
2011-09-16 12:40:00,20.97,20.97,20.93,20.95,15600.0,15.6116,15.6116,15.5818,15.5967,15600.0
2011-09-16 12:45:00,20.94,20.95,20.92,20.93,21800.0,15.5892,15.5967,15.5743,15.5818,21800.0
2011-09-16 12:50:00,20.93,20.95,20.91,20.94,16800.0,15.5818,15.5967,15.5669,15.5892,16800.0
2011-09-16 12:55:00,20.95,20.95,20.91,20.93,10000.0,15.5967,15.5967,15.5669,15.5818,10000.0
2011-09-16 13:00:00,20.94,20.95,20.92,20.94,14700.0,15.5892,15.5967,15.5743,15.5892,14700.0
2011-09-16 13:05:00,20.95,20.95,20.91,20.91,17500.0,15.5967,15.5967,15.5669,15.5669,17500.0
2011-09-16 13:10:00,20.91,20.92,20.89,20.89,36800.0,15.5669,15.5743,15.552,15.552,36800.0
2011-09-16 13:15:00,20.89,20.91,20.89,20.9,118100.0,15.552,15.5669,15.552,15.5594,118100.0
2011-09-16 13:20:00,20.9,20.94,20.88,20.9,59000.0,15.5594,15.5892,15.5445,15.5594,59000.0
2011-09-16 13:25:00,20.9,20.93,20.89,20.92,32800.0,15.5594,15.5818,15.552,15.5743,32800.0
2011-09-16 13:30:00,20.91,20.94,20.9,20.94,21900.0,15.5669,15.5892,15.5594,15.5892,21900.0
2011-09-16 13:35:00,20.94,20.94,20.9,20.91,27200.0,15.5892,15.5892,15.5594,15.5669,27200.0
2011-09-16 13:40:00,20.91,20.91,20.89,20.9,30000.0,15.5669,15.5669,15.552,15.5594,30000.0
2011-09-16 13:45:00,20.9,20.91,20.9,20.91,10700.0,15.5594,15.5669,15.5594,15.5669,10700.0
2011-09-16 13:50:00,20.9,20.91,20.9,20.91,8500.0,15.5594,15.5669,15.5594,15.5669,8500.0
2011-09-16 13:55:00,20.91,20.93,20.9,20.91,37600.0,15.5669,15.5818,15.5594,15.5669,37600.0
2011-09-16 14:00:00,20.92,20.99,20.91,20.99,24600.0,15.5743,15.6264,15.5669,15.6264,24600.0
2011-09-16 14:05:00,20.99,21.09,20.98,21.07,78400.0,15.6264,15.7009,15.619,15.686,78400.0
2011-09-16 14:10:00,21.07,21.07,21.02,21.02,27500.0,15.686,15.686,15.6488,15.6488,27500.0
2011-09-16 14:15:00,21.01,21.04,21.01,21.02,19000.0,15.6413,15.6637,15.6413,15.6488,19000.0
2011-09-16 14:20:00,21.02,21.03,20.99,21.01,21300.0,15.6488,15.6562,15.6264,15.6413,21300.0
2011-09-16 14:25:00,21.02,21.02,21.01,21.02,2300.0,15.6488,15.6488,15.6413,15.6488,2300.0
2011-09-16 14:30:00,21.02,21.05,21.01,21.05,24200.0,15.6488,15.6711,15.6413,15.6711,24200.0
2011-09-16 14:35:00,21.05,21.15,21.04,21.12,46400.0,15.6711,15.7456,15.6637,15.7232,46400.0
2011-09-16 14:40:00,21.12,21.12,21.05,21.08,45600.0,15.7232,15.7232,15.6711,15.6934,45600.0
2011-09-16 14:45:00,21.08,21.08,21.05,21.06,14200.0,15.6934,15.6934,15.6711,15.6786,14200.0
2011-09-16 14:50:00,21.05,21.1,21.05,21.1,14600.0,15.6711,15.7083,15.6711,15.7083,14600.0
2011-09-16 14:55:00,21.1,21.1,21.06,21.07,27400.0,15.7083,15.7083,15.6786,15.686,27400.0
2011-09-16 15:00:00,21.08,21.09,21.05,21.06,36000.0,15.6934,15.7009,15.6711,15.6786,36000.0
2011-09-16 15:05:00,21.06,21.07,20.99,21.05,32600.0,15.6786,15.686,15.6264,15.6711,32600.0
2011-09-16 15:10:00,21.04,21.05,21.04,21.05,3900.0,15.6637,15.6711,15.6637,15.6711,3900.0
2011-09-16 15:15:00,21.04,21.05,21.03,21.05,12100.0,15.6637,15.6711,15.6562,15.6711,12100.0
2011-09-16 15:20:00,21.04,21.06,21.04,21.05,12500.0,15.6637,15.6786,15.6637,15.6711,12500.0
2011-09-16 15:25:00,21.04,21.05,21.04,21.05,15400.0,15.6637,15.6711,15.6637,15.6711,15400.0
2011-09-16 15:30:00,21.05,21.09,21.04,21.09,13800.0,15.6711,15.7009,15.6637,15.7009,13800.0
2011-09-16 15:35:00,21.09,21.13,21.09,21.13,46100.0,15.7009,15.7307,15.7009,15.7307,46100.0
2011-09-16 15:40:00,21.12,21.14,21.1,21.1,80500.0,15.7232,15.7381,15.7083,15.7083,80500.0
2011-09-16 15:45:00,21.1,21.16,21.1,21.14,78900.0,15.7083,15.753,15.7083,15.7381,78900.0
2011-09-16 15:50:00,21.14,21.22,21.13,21.22,65100.0,15.7381,15.7977,15.7307,15.7977,65100.0
2011-09-16 15:55:00,21.21,21.28,21.19,21.24,146800.0,15.7902,15.8423,15.7753,15.8126,146800.0
2011-09-19 09:30:00,20.73,20.74,20.2,20.61,64200.0,15.4329,15.4403,15.0383,15.3435,64200.0
2011-09-19 09:35:00,20.64,20.72,20.52,20.61,65600.0,15.3659,15.4254,15.2765,15.3435,65600.0
2011-09-19 09:40:00,20.61,20.63,20.39,20.48,40300.0,15.3435,15.3584,15.1798,15.2468,40300.0
2011-09-19 09:45:00,20.46,20.58,20.43,20.5,14700.0,15.2319,15.3212,15.2095,15.2617,14700.0
2011-09-19 09:50:00,20.5,20.5,20.25,20.4,42400.0,15.2617,15.2617,15.0755,15.1872,42400.0
2011-09-19 09:55:00,20.4,20.5,20.4,20.48,9100.0,15.1872,15.2617,15.1872,15.2468,9100.0
2011-09-19 10:00:00,20.47,20.5,20.39,20.46,56600.0,15.2393,15.2617,15.1798,15.2319,56600.0
2011-09-19 10:05:00,20.48,20.6,20.42,20.55,30700.0,15.2468,15.3361,15.2021,15.2989,30700.0
2011-09-19 10:10:00,20.55,20.55,20.47,20.47,15300.0,15.2989,15.2989,15.2393,15.2393,15300.0
2011-09-19 10:15:00,20.47,20.49,20.33,20.33,77900.0,15.2393,15.2542,15.1351,15.1351,77900.0
2011-09-19 10:20:00,20.33,20.37,20.25,20.37,30900.0,15.1351,15.1649,15.0755,15.1649,30900.0
2011-09-19 10:25:00,20.37,20.45,20.36,20.39,39300.0,15.1649,15.2244,15.1574,15.1798,39300.0
2011-09-19 10:30:00,20.4,20.46,20.4,20.44,27400.0,15.1872,15.2319,15.1872,15.217,27400.0
2011-09-19 10:35:00,20.44,20.44,20.36,20.37,21900.0,15.217,15.217,15.1574,15.1649,21900.0
2011-09-19 10:40:00,20.36,20.42,20.35,20.42,35900.0,15.1574,15.2021,15.15,15.2021,35900.0
2011-09-19 10:45:00,20.41,20.41,20.39,20.39,11400.0,15.1946,15.1946,15.1798,15.1798,11400.0
2011-09-19 10:50:00,20.39,20.41,20.39,20.4,26400.0,15.1798,15.1946,15.1798,15.1872,26400.0
2011-09-19 10:55:00,20.39,20.39,20.34,20.36,24800.0,15.1798,15.1798,15.1425,15.1574,24800.0
2011-09-19 11:00:00,20.38,20.4,20.35,20.37,11700.0,15.1723,15.1872,15.15,15.1649,11700.0
2011-09-19 11:05:00,20.37,20.41,20.36,20.38,12900.0,15.1649,15.1946,15.1574,15.1723,12900.0
2011-09-19 11:10:00,20.37,20.44,20.36,20.44,12100.0,15.1649,15.217,15.1574,15.217,12100.0
2011-09-19 11:15:00,20.44,20.45,20.44,20.45,24900.0,15.217,15.2244,15.217,15.2244,24900.0
2011-09-19 11:20:00,20.45,20.45,20.35,20.35,35000.0,15.2244,15.2244,15.15,15.15,35000.0
2011-09-19 11:25:00,20.35,20.35,20.27,20.3,19300.0,15.15,15.15,15.0904,15.1128,19300.0
2011-09-19 11:30:00,20.3,20.3,20.25,20.27,31600.0,15.1128,15.1128,15.0755,15.0904,31600.0
2011-09-19 11:35:00,20.27,20.29,20.27,20.29,4900.0,15.0904,15.1053,15.0904,15.1053,4900.0
2011-09-19 11:40:00,20.29,20.31,20.24,20.24,17400.0,15.1053,15.1202,15.0681,15.0681,17400.0
2011-09-19 11:45:00,20.25,20.29,20.23,20.28,12200.0,15.0755,15.1053,15.0606,15.0979,12200.0
2011-09-19 11:50:00,20.29,20.29,20.27,20.28,8200.0,15.1053,15.1053,15.0904,15.0979,8200.0
2011-09-19 11:55:00,20.28,20.29,20.21,20.24,27600.0,15.0979,15.1053,15.0458,15.0681,27600.0
2011-09-19 12:00:00,20.24,20.29,20.21,20.28,11700.0,15.0681,15.1053,15.0458,15.0979,11700.0
2011-09-19 12:05:00,20.29,20.29,20.24,20.25,6700.0,15.1053,15.1053,15.0681,15.0755,6700.0
2011-09-19 12:10:00,20.22,20.22,20.07,20.09,28800.0,15.0532,15.0532,14.9415,14.9564,28800.0
2011-09-19 12:15:00,20.09,20.11,20.04,20.04,20200.0,14.9564,14.9713,14.9192,14.9192,20200.0
2011-09-19 12:20:00,20.05,20.05,20.0,20.0,15000.0,14.9266,14.9266,14.8894,14.8894,15000.0
2011-09-19 12:25:00,20.01,20.11,20.0,20.11,33600.0,14.8969,14.9713,14.8894,14.9713,33600.0
2011-09-19 12:30:00,20.11,20.12,20.05,20.09,9000.0,14.9713,14.9788,14.9266,14.9564,9000.0
2011-09-19 12:35:00,20.09,20.11,20.06,20.07,15300.0,14.9564,14.9713,14.9341,14.9415,15300.0
2011-09-19 12:40:00,20.08,20.1,20.05,20.09,28500.0,14.949,14.9639,14.9266,14.9564,28500.0
2011-09-19 12:45:00,20.1,20.11,20.04,20.07,21300.0,14.9639,14.9713,14.9192,14.9415,21300.0
2011-09-19 12:50:00,20.07,20.08,20.05,20.06,13400.0,14.9415,14.949,14.9266,14.9341,13400.0
2011-09-19 12:55:00,20.06,20.11,20.06,20.08,20100.0,14.9341,14.9713,14.9341,14.949,20100.0
2011-09-19 13:00:00,20.08,20.09,20.07,20.08,10500.0,14.949,14.9564,14.9415,14.949,10500.0
2011-09-19 13:05:00,20.07,20.11,20.05,20.07,72200.0,14.9415,14.9713,14.9266,14.9415,72200.0
2011-09-19 13:10:00,20.06,20.09,20.05,20.06,64400.0,14.9341,14.9564,14.9266,14.9341,64400.0
2011-09-19 13:15:00,20.06,20.1,20.03,20.1,16400.0,14.9341,14.9639,14.9117,14.9639,16400.0
2011-09-19 13:20:00,20.09,20.15,20.09,20.13,50300.0,14.9564,15.0011,14.9564,14.9862,50300.0
2011-09-19 13:25:00,20.14,20.15,20.09,20.1,19700.0,14.9936,15.0011,14.9564,14.9639,19700.0
2011-09-19 13:30:00,20.11,20.13,20.09,20.09,4900.0,14.9713,14.9862,14.9564,14.9564,4900.0
2011-09-19 13:35:00,20.1,20.11,20.07,20.07,40900.0,14.9639,14.9713,14.9415,14.9415,40900.0
2011-09-19 13:40:00,20.08,20.1,20.07,20.1,13700.0,14.949,14.9639,14.9415,14.9639,13700.0
2011-09-19 13:45:00,20.09,20.1,20.05,20.07,29800.0,14.9564,14.9639,14.9266,14.9415,29800.0
2011-09-19 13:50:00,20.08,20.1,20.07,20.07,12800.0,14.949,14.9639,14.9415,14.9415,12800.0
2011-09-19 13:55:00,20.07,20.11,20.07,20.11,24700.0,14.9415,14.9713,14.9415,14.9713,24700.0
2011-09-19 14:00:00,20.11,20.11,20.02,20.02,58100.0,14.9713,14.9713,14.9043,14.9043,58100.0
2011-09-19 14:05:00,20.03,20.03,20.0,20.0,70100.0,14.9117,14.9117,14.8894,14.8894,70100.0
2011-09-19 14:10:00,20.01,20.02,20.0,20.0,39900.0,14.8969,14.9043,14.8894,14.8894,39900.0
2011-09-19 14:15:00,20.01,20.01,19.89,19.95,59200.0,14.8969,14.8969,14.8075,14.8522,59200.0
2011-09-19 14:20:00,19.94,19.97,19.86,19.94,46800.0,14.8447,14.8671,14.7852,14.8447,46800.0
2011-09-19 14:25:00,19.93,20.01,19.93,19.98,39600.0,14.8373,14.8969,14.8373,14.8745,39600.0
2011-09-19 14:30:00,19.98,20.0,19.97,19.98,20000.0,14.8745,14.8894,14.8671,14.8745,20000.0
2011-09-19 14:35:00,19.98,20.03,19.97,19.99,92300.0,14.8745,14.9117,14.8671,14.882,92300.0
2011-09-19 14:40:00,19.99,20.01,19.98,20.0,69500.0,14.882,14.8969,14.8745,14.8894,69500.0
2011-09-19 14:45:00,20.0,20.0,19.97,20.0,25100.0,14.8894,14.8894,14.8671,14.8894,25100.0
2011-09-19 14:50:00,19.99,20.0,19.97,19.99,27200.0,14.882,14.8894,14.8671,14.882,27200.0
2011-09-19 14:55:00,19.99,20.0,19.95,19.98,27000.0,14.882,14.8894,14.8522,14.8745,27000.0
2011-09-19 15:00:00,19.99,20.0,19.97,19.97,14600.0,14.882,14.8894,14.8671,14.8671,14600.0
2011-09-19 15:05:00,19.98,19.98,19.96,19.96,17500.0,14.8745,14.8745,14.8596,14.8596,17500.0
2011-09-19 15:10:00,19.96,20.01,19.96,19.98,94800.0,14.8596,14.8969,14.8596,14.8745,94800.0
2011-09-19 15:15:00,19.98,20.01,19.95,19.97,222500.0,14.8745,14.8969,14.8522,14.8671,222500.0
2011-09-19 15:20:00,19.97,20.05,19.95,20.01,50900.0,14.8671,14.9266,14.8522,14.8969,50900.0
2011-09-19 15:25:00,20.01,20.01,19.98,20.01,254300.0,14.8969,14.8969,14.8745,14.8969,254300.0
2011-09-19 15:30:00,20.01,20.01,19.96,19.98,164600.0,14.8969,14.8969,14.8596,14.8745,164600.0
2011-09-19 15:35:00,19.97,20.0,19.95,20.0,141300.0,14.8671,14.8894,14.8522,14.8894,141300.0
2011-09-19 15:40:00,20.0,20.01,19.95,20.0,82700.0,14.8894,14.8969,14.8522,14.8894,82700.0
2011-09-19 15:45:00,19.99,20.01,19.94,19.95,215900.0,14.882,14.8969,14.8447,14.8522,215900.0
2011-09-19 15:50:00,19.95,19.97,19.86,19.86,102200.0,14.8522,14.8671,14.7852,14.7852,102200.0
2011-09-19 15:55:00,19.86,19.88,19.74,19.8,407800.0,14.7852,14.8001,14.6959,14.7405,407800.0
2011-09-20 09:30:00,20.0,20.0,19.49,19.76,50100.0,14.8894,14.8894,14.5097,14.7107,50100.0
2011-09-20 09:35:00,19.76,19.94,19.69,19.84,94000.0,14.7107,14.8447,14.6586,14.7703,94000.0
2011-09-20 09:40:00,19.84,19.9,19.68,19.69,86800.0,14.7703,14.815,14.6512,14.6586,86800.0
2011-09-20 09:45:00,19.69,19.73,19.64,19.69,22900.0,14.6586,14.6884,14.6214,14.6586,22900.0
2011-09-20 09:50:00,19.69,19.73,19.68,19.7,42200.0,14.6586,14.6884,14.6512,14.6661,42200.0
2011-09-20 09:55:00,19.7,19.7,19.6,19.64,42100.0,14.6661,14.6661,14.5916,14.6214,42100.0
2011-09-20 10:00:00,19.64,19.94,19.64,19.94,40400.0,14.6214,14.8447,14.6214,14.8447,40400.0
2011-09-20 10:05:00,19.95,19.95,19.7,19.7,24600.0,14.8522,14.8522,14.6661,14.6661,24600.0
2011-09-20 10:10:00,19.7,19.75,19.66,19.75,4000.0,14.6661,14.7033,14.6363,14.7033,4000.0
2011-09-20 10:15:00,19.76,19.83,19.76,19.77,3200.0,14.7107,14.7629,14.7107,14.7182,3200.0
2011-09-20 10:20:00,19.77,19.77,19.67,19.69,8300.0,14.7182,14.7182,14.6437,14.6586,8300.0
2011-09-20 10:25:00,19.68,19.81,19.67,19.81,11100.0,14.6512,14.748,14.6437,14.748,11100.0
2011-09-20 10:30:00,19.83,19.83,19.76,19.78,19800.0,14.7629,14.7629,14.7107,14.7256,19800.0
2011-09-20 10:35:00,19.77,19.87,19.76,19.87,20100.0,14.7182,14.7926,14.7107,14.7926,20100.0
2011-09-20 10:40:00,19.86,19.88,19.8,19.84,35300.0,14.7852,14.8001,14.7405,14.7703,35300.0
2011-09-20 10:45:00,19.85,19.91,19.85,19.86,124400.0,14.7777,14.8224,14.7777,14.7852,124400.0
2011-09-20 10:50:00,19.85,19.86,19.78,19.79,15400.0,14.7777,14.7852,14.7256,14.7331,15400.0
2011-09-20 10:55:00,19.79,19.86,19.75,19.84,60400.0,14.7331,14.7852,14.7033,14.7703,60400.0
2011-09-20 11:00:00,19.85,19.88,19.83,19.88,58700.0,14.7777,14.8001,14.7629,14.8001,58700.0
2011-09-20 11:05:00,19.89,19.96,19.88,19.94,58900.0,14.8075,14.8596,14.8001,14.8447,58900.0
2011-09-20 11:10:00,19.94,20.0,19.93,19.96,43600.0,14.8447,14.8894,14.8373,14.8596,43600.0
2011-09-20 11:15:00,19.96,19.98,19.95,19.96,19800.0,14.8596,14.8745,14.8522,14.8596,19800.0
2011-09-20 11:20:00,19.95,19.98,19.93,19.98,20400.0,14.8522,14.8745,14.8373,14.8745,20400.0
2011-09-20 11:25:00,19.98,20.0,19.97,19.99,24700.0,14.8745,14.8894,14.8671,14.882,24700.0
2011-09-20 11:30:00,20.0,20.0,19.93,19.94,18000.0,14.8894,14.8894,14.8373,14.8447,18000.0
2011-09-20 11:35:00,19.94,19.97,19.93,19.97,6600.0,14.8447,14.8671,14.8373,14.8671,6600.0
2011-09-20 11:40:00,19.97,19.98,19.95,19.98,6800.0,14.8671,14.8745,14.8522,14.8745,6800.0
2011-09-20 11:45:00,19.96,19.99,19.95,19.96,6700.0,14.8596,14.882,14.8522,14.8596,6700.0
2011-09-20 11:50:00,19.96,20.04,19.96,20.03,31600.0,14.8596,14.9192,14.8596,14.9117,31600.0
2011-09-20 11:55:00,20.03,20.07,20.0,20.01,271400.0,14.9117,14.9415,14.8894,14.8969,271400.0
2011-09-20 12:00:00,20.01,20.03,20.0,20.01,18700.0,14.8969,14.9117,14.8894,14.8969,18700.0
2011-09-20 12:05:00,20.01,20.04,20.01,20.02,11200.0,14.8969,14.9192,14.8969,14.9043,11200.0
2011-09-20 12:10:00,20.02,20.03,20.01,20.02,15300.0,14.9043,14.9117,14.8969,14.9043,15300.0
2011-09-20 12:15:00,20.01,20.03,20.0,20.01,43600.0,14.8969,14.9117,14.8894,14.8969,43600.0
2011-09-20 12:20:00,20.0,20.02,20.0,20.01,7300.0,14.8894,14.9043,14.8894,14.8969,7300.0
2011-09-20 12:25:00,20.01,20.02,20.0,20.0,6200.0,14.8969,14.9043,14.8894,14.8894,6200.0
2011-09-20 12:30:00,20.01,20.01,20.0,20.0,9000.0,14.8969,14.8969,14.8894,14.8894,9000.0
2011-09-20 12:35:00,20.0,20.02,20.0,20.02,23500.0,14.8894,14.9043,14.8894,14.9043,23500.0
2011-09-20 12:40:00,20.01,20.04,20.0,20.04,21300.0,14.8969,14.9192,14.8894,14.9192,21300.0
2011-09-20 12:45:00,20.04,20.05,20.02,20.05,8900.0,14.9192,14.9266,14.9043,14.9266,8900.0
2011-09-20 12:50:00,20.05,20.14,20.04,20.14,43000.0,14.9266,14.9936,14.9192,14.9936,43000.0
2011-09-20 12:55:00,20.14,20.19,20.14,20.18,36900.0,14.9936,15.0309,14.9936,15.0234,36900.0
2011-09-20 13:00:00,20.16,20.18,20.11,20.15,14600.0,15.0085,15.0234,14.9713,15.0011,14600.0
2011-09-20 13:05:00,20.15,20.17,20.1,20.12,15600.0,15.0011,15.016,14.9639,14.9788,15600.0
2011-09-20 13:10:00,20.11,20.16,20.11,20.14,6300.0,14.9713,15.0085,14.9713,14.9936,6300.0
2011-09-20 13:15:00,20.14,20.16,20.07,20.11,7800.0,14.9936,15.0085,14.9415,14.9713,7800.0
2011-09-20 13:20:00,20.13,20.13,20.09,20.1,21500.0,14.9862,14.9862,14.9564,14.9639,21500.0
2011-09-20 13:25:00,20.11,20.12,20.09,20.12,5500.0,14.9713,14.9788,14.9564,14.9788,5500.0
2011-09-20 13:30:00,20.11,20.13,20.1,20.11,5300.0,14.9713,14.9862,14.9639,14.9713,5300.0
2011-09-20 13:35:00,20.11,20.13,20.09,20.09,5300.0,14.9713,14.9862,14.9564,14.9564,5300.0
2011-09-20 13:40:00,20.08,20.1,20.03,20.06,9700.0,14.949,14.9639,14.9117,14.9341,9700.0
2011-09-20 13:45:00,20.04,20.09,20.03,20.09,4500.0,14.9192,14.9564,14.9117,14.9564,4500.0
2011-09-20 13:50:00,20.08,20.09,20.06,20.08,6500.0,14.949,14.9564,14.9341,14.949,6500.0
2011-09-20 13:55:00,20.08,20.09,20.05,20.05,8300.0,14.949,14.9564,14.9266,14.9266,8300.0
2011-09-20 14:00:00,20.06,20.06,19.96,19.99,10500.0,14.9341,14.9341,14.8596,14.882,10500.0
2011-09-20 14:05:00,19.99,20.1,19.99,20.06,12400.0,14.882,14.9639,14.882,14.9341,12400.0
2011-09-20 14:10:00,20.06,20.1,20.04,20.05,10300.0,14.9341,14.9639,14.9192,14.9266,10300.0
2011-09-20 14:15:00,20.05,20.1,20.05,20.1,11700.0,14.9266,14.9639,14.9266,14.9639,11700.0
2011-09-20 14:20:00,20.1,20.1,20.06,20.07,3400.0,14.9639,14.9639,14.9341,14.9415,3400.0
2011-09-20 14:25:00,20.05,20.07,20.03,20.06,4000.0,14.9266,14.9415,14.9117,14.9341,4000.0
2011-09-20 14:30:00,20.06,20.07,19.95,19.99,6600.0,14.9341,14.9415,14.8522,14.882,6600.0
2011-09-20 14:35:00,19.99,20.01,19.96,20.0,5800.0,14.882,14.8969,14.8596,14.8894,5800.0
2011-09-20 14:40:00,20.01,20.01,19.96,19.97,16900.0,14.8969,14.8969,14.8596,14.8671,16900.0
2011-09-20 14:45:00,19.97,19.99,19.95,19.97,11100.0,14.8671,14.882,14.8522,14.8671,11100.0
2011-09-20 14:50:00,19.98,19.98,19.95,19.96,13500.0,14.8745,14.8745,14.8522,14.8596,13500.0
2011-09-20 14:55:00,19.97,19.99,19.96,19.97,13700.0,14.8671,14.882,14.8596,14.8671,13700.0
2011-09-20 15:00:00,19.97,19.99,19.96,19.97,27500.0,14.8671,14.882,14.8596,14.8671,27500.0
2011-09-20 15:05:00,19.97,19.99,19.93,19.93,47300.0,14.8671,14.882,14.8373,14.8373,47300.0
2011-09-20 15:10:00,19.94,19.96,19.93,19.96,31000.0,14.8447,14.8596,14.8373,14.8596,31000.0
2011-09-20 15:15:00,19.95,19.95,19.9,19.91,21900.0,14.8522,14.8522,14.815,14.8224,21900.0
2011-09-20 15:20:00,19.92,19.94,19.9,19.91,46300.0,14.8299,14.8447,14.815,14.8224,46300.0
2011-09-20 15:25:00,19.91,19.94,19.89,19.9,71400.0,14.8224,14.8447,14.8075,14.815,71400.0
2011-09-20 15:30:00,19.9,19.94,19.9,19.9,44100.0,14.815,14.8447,14.815,14.815,44100.0
2011-09-20 15:35:00,19.91,19.93,19.88,19.93,46200.0,14.8224,14.8373,14.8001,14.8373,46200.0
2011-09-20 15:40:00,19.93,19.93,19.85,19.9,77300.0,14.8373,14.8373,14.7777,14.815,77300.0
2011-09-20 15:45:00,19.91,19.91,19.89,19.91,72000.0,14.8224,14.8224,14.8075,14.8224,72000.0
2011-09-20 15:50:00,19.91,19.92,19.9,19.9,40200.0,14.8224,14.8299,14.815,14.815,40200.0
2011-09-20 15:55:00,19.91,19.91,19.89,19.9,99600.0,14.8224,14.8224,14.8075,14.815,99600.0
2011-09-21 09:30:00,19.89,20.16,19.75,20.15,30500.0,14.8075,15.0085,14.7033,15.0011,30500.0
2011-09-21 09:35:00,20.15,20.26,20.09,20.17,109400.0,15.0011,15.083,14.9564,15.016,109400.0
2011-09-21 09:40:00,20.17,20.3,20.17,20.26,117600.0,15.016,15.1128,15.016,15.083,117600.0
2011-09-21 09:45:00,20.26,20.3,20.22,20.27,381900.0,15.083,15.1128,15.0532,15.0904,381900.0
2011-09-21 09:50:00,20.27,20.32,20.2,20.29,157800.0,15.0904,15.1276,15.0383,15.1053,157800.0
2011-09-21 09:55:00,20.28,20.44,20.28,20.3,145500.0,15.0979,15.217,15.0979,15.1128,145500.0
2011-09-21 10:00:00,20.34,20.37,20.3,20.31,117100.0,15.1425,15.1649,15.1128,15.1202,117100.0
2011-09-21 10:05:00,20.32,20.33,20.26,20.3,58400.0,15.1276,15.1351,15.083,15.1128,58400.0
2011-09-21 10:10:00,20.3,20.38,20.3,20.38,33800.0,15.1128,15.1723,15.1128,15.1723,33800.0
2011-09-21 10:15:00,20.37,20.39,20.32,20.34,46700.0,15.1649,15.1798,15.1276,15.1425,46700.0
2011-09-21 10:20:00,20.35,20.42,20.35,20.41,19700.0,15.15,15.2021,15.15,15.1946,19700.0
2011-09-21 10:25:00,20.44,20.52,20.43,20.44,54900.0,15.217,15.2765,15.2095,15.217,54900.0
2011-09-21 10:30:00,20.44,20.5,20.3,20.34,134600.0,15.217,15.2617,15.1128,15.1425,134600.0
2011-09-21 10:35:00,20.35,20.35,19.97,20.03,95700.0,15.15,15.15,14.8671,14.9117,95700.0
2011-09-21 10:40:00,20.03,20.13,20.02,20.11,23300.0,14.9117,14.9862,14.9043,14.9713,23300.0
2011-09-21 10:45:00,20.11,20.21,20.11,20.18,32700.0,14.9713,15.0458,14.9713,15.0234,32700.0
2011-09-21 10:50:00,20.17,20.23,20.14,20.21,17600.0,15.016,15.0606,14.9936,15.0458,17600.0
2011-09-21 10:55:00,20.22,20.3,20.22,20.28,28800.0,15.0532,15.1128,15.0532,15.0979,28800.0
2011-09-21 11:00:00,20.29,20.4,20.24,20.3,39900.0,15.1053,15.1872,15.0681,15.1128,39900.0
2011-09-21 11:05:00,20.31,20.36,20.29,20.32,19000.0,15.1202,15.1574,15.1053,15.1276,19000.0
2011-09-21 11:10:00,20.31,20.46,20.29,20.44,23200.0,15.1202,15.2319,15.1053,15.217,23200.0
2011-09-21 11:15:00,20.43,20.43,20.22,20.22,32400.0,15.2095,15.2095,15.0532,15.0532,32400.0
2011-09-21 11:20:00,20.22,20.23,20.11,20.18,36600.0,15.0532,15.0606,14.9713,15.0234,36600.0
2011-09-21 11:25:00,20.2,20.3,20.19,20.26,20900.0,15.0383,15.1128,15.0309,15.083,20900.0
2011-09-21 11:30:00,20.25,20.37,20.25,20.34,22700.0,15.0755,15.1649,15.0755,15.1425,22700.0
2011-09-21 11:35:00,20.34,20.35,20.26,20.27,81700.0,15.1425,15.15,15.083,15.0904,81700.0
2011-09-21 11:40:00,20.27,20.3,20.24,20.24,69500.0,15.0904,15.1128,15.0681,15.0681,69500.0
2011-09-21 11:45:00,20.24,20.27,20.23,20.25,18200.0,15.0681,15.0904,15.0606,15.0755,18200.0
2011-09-21 11:50:00,20.26,20.27,20.24,20.24,13400.0,15.083,15.0904,15.0681,15.0681,13400.0
2011-09-21 11:55:00,20.25,20.26,20.21,20.26,11700.0,15.0755,15.083,15.0458,15.083,11700.0
2011-09-21 12:00:00,20.27,20.33,20.25,20.31,11400.0,15.0904,15.1351,15.0755,15.1202,11400.0
2011-09-21 12:05:00,20.3,20.35,20.3,20.34,21700.0,15.1128,15.15,15.1128,15.1425,21700.0
2011-09-21 12:10:00,20.33,20.35,20.32,20.35,13800.0,15.1351,15.15,15.1276,15.15,13800.0
2011-09-21 12:15:00,20.35,20.35,20.33,20.35,33400.0,15.15,15.15,15.1351,15.15,33400.0
2011-09-21 12:20:00,20.35,20.35,20.34,20.35,30000.0,15.15,15.15,15.1425,15.15,30000.0
2011-09-21 12:25:00,20.35,20.35,20.26,20.33,20600.0,15.15,15.15,15.083,15.1351,20600.0
2011-09-21 12:30:00,20.33,20.35,20.32,20.32,15300.0,15.1351,15.15,15.1276,15.1276,15300.0
2011-09-21 12:35:00,20.33,20.35,20.32,20.35,16700.0,15.1351,15.15,15.1276,15.15,16700.0
2011-09-21 12:40:00,20.35,20.35,20.31,20.31,29400.0,15.15,15.15,15.1202,15.1202,29400.0
2011-09-21 12:45:00,20.31,20.31,20.25,20.28,30800.0,15.1202,15.1202,15.0755,15.0979,30800.0
2011-09-21 12:50:00,20.27,20.32,20.24,20.29,44600.0,15.0904,15.1276,15.0681,15.1053,44600.0
2011-09-21 12:55:00,20.28,20.32,20.25,20.25,33400.0,15.0979,15.1276,15.0755,15.0755,33400.0
2011-09-21 13:00:00,20.25,20.32,20.25,20.32,22400.0,15.0755,15.1276,15.0755,15.1276,22400.0
2011-09-21 13:05:00,20.31,20.32,20.25,20.29,23700.0,15.1202,15.1276,15.0755,15.1053,23700.0
2011-09-21 13:10:00,20.29,20.31,20.25,20.25,20600.0,15.1053,15.1202,15.0755,15.0755,20600.0
2011-09-21 13:15:00,20.27,20.3,20.25,20.25,15600.0,15.0904,15.1128,15.0755,15.0755,15600.0
2011-09-21 13:20:00,20.25,20.3,20.25,20.28,12900.0,15.0755,15.1128,15.0755,15.0979,12900.0
2011-09-21 13:25:00,20.28,20.3,20.26,20.28,14600.0,15.0979,15.1128,15.083,15.0979,14600.0
2011-09-21 13:30:00,20.29,20.3,20.27,20.27,12900.0,15.1053,15.1128,15.0904,15.0904,12900.0
2011-09-21 13:35:00,20.28,20.3,20.25,20.27,32000.0,15.0979,15.1128,15.0755,15.0904,32000.0
2011-09-21 13:40:00,20.27,20.3,20.27,20.27,13200.0,15.0904,15.1128,15.0904,15.0904,13200.0
2011-09-21 13:45:00,20.27,20.28,20.26,20.26,10000.0,15.0904,15.0979,15.083,15.083,10000.0
2011-09-21 13:50:00,20.26,20.27,20.25,20.27,58000.0,15.083,15.0904,15.0755,15.0904,58000.0
2011-09-21 13:55:00,20.26,20.27,20.19,20.24,218100.0,15.083,15.0904,15.0309,15.0681,218100.0
2011-09-21 14:00:00,20.23,20.23,20.2,20.22,25700.0,15.0606,15.0606,15.0383,15.0532,25700.0
2011-09-21 14:05:00,20.22,20.25,20.18,20.22,48300.0,15.0532,15.0755,15.0234,15.0532,48300.0
2011-09-21 14:10:00,20.21,20.24,20.17,20.17,26500.0,15.0458,15.0681,15.016,15.016,26500.0
2011-09-21 14:15:00,20.18,20.25,20.14,20.25,10000.0,15.0234,15.0755,14.9936,15.0755,10000.0
2011-09-21 14:20:00,20.24,20.25,20.13,20.13,28900.0,15.0681,15.0755,14.9862,14.9862,28900.0
2011-09-21 14:25:00,20.13,20.13,19.88,20.0,34300.0,14.9862,14.9862,14.8001,14.8894,34300.0
2011-09-21 14:30:00,20.0,20.07,19.96,20.01,191900.0,14.8894,14.9415,14.8596,14.8969,191900.0
2011-09-21 14:35:00,20.0,20.02,19.96,20.01,122600.0,14.8894,14.9043,14.8596,14.8969,122600.0
2011-09-21 14:40:00,20.0,20.16,20.0,20.11,24300.0,14.8894,15.0085,14.8894,14.9713,24300.0
2011-09-21 14:45:00,20.1,20.14,20.03,20.1,18600.0,14.9639,14.9936,14.9117,14.9639,18600.0
2011-09-21 14:50:00,20.11,20.22,20.11,20.14,15100.0,14.9713,15.0532,14.9713,14.9936,15100.0
2011-09-21 14:55:00,20.13,20.15,20.07,20.14,12600.0,14.9862,15.0011,14.9415,14.9936,12600.0
2011-09-21 15:00:00,20.12,20.23,20.08,20.23,37300.0,14.9788,15.0606,14.949,15.0606,37300.0
2011-09-21 15:05:00,20.23,20.24,20.17,20.18,14800.0,15.0606,15.0681,15.016,15.0234,14800.0
2011-09-21 15:10:00,20.19,20.25,20.18,20.18,15300.0,15.0309,15.0755,15.0234,15.0234,15300.0
2011-09-21 15:15:00,20.17,20.21,20.15,20.2,17000.0,15.016,15.0458,15.0011,15.0383,17000.0
2011-09-21 15:20:00,20.21,20.22,20.16,20.18,20200.0,15.0458,15.0532,15.0085,15.0234,20200.0
2011-09-21 15:25:00,20.18,20.21,20.15,20.17,38100.0,15.0234,15.0458,15.0011,15.016,38100.0
2011-09-21 15:30:00,20.16,20.16,20.07,20.07,24900.0,15.0085,15.0085,14.9415,14.9415,24900.0
2011-09-21 15:35:00,20.06,20.06,19.86,19.92,55100.0,14.9341,14.9341,14.7852,14.8299,55100.0
2011-09-21 15:40:00,19.91,20.03,19.86,20.0,146600.0,14.8224,14.9117,14.7852,14.8894,146600.0
2011-09-21 15:45:00,20.0,20.0,19.94,19.95,77400.0,14.8894,14.8894,14.8447,14.8522,77400.0
2011-09-21 15:50:00,19.95,19.98,19.84,19.9,119300.0,14.8522,14.8745,14.7703,14.815,119300.0
2011-09-21 15:55:00,19.89,19.92,19.82,19.84,238500.0,14.8075,14.8299,14.7554,14.7703,238500.0
2011-09-22 09:30:00,19.03,19.55,19.03,19.51,19700.0,14.1673,14.5544,14.1673,14.5246,19700.0
2011-09-22 09:35:00,19.51,19.9,19.4,19.85,122200.0,14.5246,14.815,14.4427,14.7777,122200.0
2011-09-22 09:40:00,19.88,19.93,19.7,19.78,45800.0,14.8001,14.8373,14.6661,14.7256,45800.0
2011-09-22 09:45:00,19.78,19.79,19.74,19.78,55400.0,14.7256,14.7331,14.6959,14.7256,55400.0
2011-09-22 09:50:00,19.78,19.8,19.73,19.79,53500.0,14.7256,14.7405,14.6884,14.7331,53500.0
2011-09-22 09:55:00,19.8,19.85,19.74,19.83,59200.0,14.7405,14.7777,14.6959,14.7629,59200.0
2011-09-22 10:00:00,19.83,19.95,19.83,19.94,37400.0,14.7629,14.8522,14.7629,14.8447,37400.0
2011-09-22 10:05:00,19.94,20.05,19.92,20.05,27400.0,14.8447,14.9266,14.8299,14.9266,27400.0
2011-09-22 10:10:00,20.05,20.14,20.0,20.08,63200.0,14.9266,14.9936,14.8894,14.949,63200.0
2011-09-22 10:15:00,20.07,20.18,20.04,20.17,20500.0,14.9415,15.0234,14.9192,15.016,20500.0
2011-09-22 10:20:00,20.17,20.33,20.17,20.2,21600.0,15.016,15.1351,15.016,15.0383,21600.0
2011-09-22 10:25:00,20.2,20.22,20.11,20.15,10400.0,15.0383,15.0532,14.9713,15.0011,10400.0
2011-09-22 10:30:00,20.14,20.16,20.02,20.03,20200.0,14.9936,15.0085,14.9043,14.9117,20200.0
2011-09-22 10:35:00,20.02,20.09,20.02,20.05,5100.0,14.9043,14.9564,14.9043,14.9266,5100.0
2011-09-22 10:40:00,20.04,20.07,20.02,20.07,10700.0,14.9192,14.9415,14.9043,14.9415,10700.0
2011-09-22 10:45:00,20.09,20.09,20.03,20.04,6800.0,14.9564,14.9564,14.9117,14.9192,6800.0
2011-09-22 10:50:00,20.05,20.05,19.98,19.99,21300.0,14.9266,14.9266,14.8745,14.882,21300.0
2011-09-22 10:55:00,20.0,20.03,20.0,20.0,18000.0,14.8894,14.9117,14.8894,14.8894,18000.0
2011-09-22 11:00:00,20.01,20.03,19.98,20.0,38700.0,14.8969,14.9117,14.8745,14.8894,38700.0
2011-09-22 11:05:00,20.01,20.02,19.98,20.02,26400.0,14.8969,14.9043,14.8745,14.9043,26400.0
2011-09-22 11:10:00,20.02,20.04,19.93,19.96,46600.0,14.9043,14.9192,14.8373,14.8596,46600.0
2011-09-22 11:15:00,19.94,20.01,19.94,20.0,25000.0,14.8447,14.8969,14.8447,14.8894,25000.0
2011-09-22 11:20:00,20.0,20.0,19.87,19.89,32800.0,14.8894,14.8894,14.7926,14.8075,32800.0
2011-09-22 11:25:00,19.9,19.95,19.88,19.95,10400.0,14.815,14.8522,14.8001,14.8522,10400.0
2011-09-22 11:30:00,19.94,20.01,19.94,19.99,7300.0,14.8447,14.8969,14.8447,14.882,7300.0
2011-09-22 11:35:00,20.0,20.02,19.97,20.01,6700.0,14.8894,14.9043,14.8671,14.8969,6700.0
2011-09-22 11:40:00,20.0,20.0,19.97,19.99,9900.0,14.8894,14.8894,14.8671,14.882,9900.0
2011-09-22 11:45:00,19.99,20.01,19.97,19.98,11900.0,14.882,14.8969,14.8671,14.8745,11900.0
2011-09-22 11:50:00,19.98,20.0,19.94,19.95,13500.0,14.8745,14.8894,14.8447,14.8522,13500.0
2011-09-22 11:55:00,19.95,19.96,19.9,19.91,16600.0,14.8522,14.8596,14.815,14.8224,16600.0
2011-09-22 12:00:00,19.9,19.93,19.89,19.9,69800.0,14.815,14.8373,14.8075,14.815,69800.0
2011-09-22 12:05:00,19.9,19.92,19.9,19.91,41100.0,14.815,14.8299,14.815,14.8224,41100.0
2011-09-22 12:10:00,19.9,19.91,19.89,19.9,44100.0,14.815,14.8224,14.8075,14.815,44100.0
2011-09-22 12:15:00,19.89,19.94,19.89,19.91,20500.0,14.8075,14.8447,14.8075,14.8224,20500.0
2011-09-22 12:20:00,19.9,19.91,19.89,19.9,26400.0,14.815,14.8224,14.8075,14.815,26400.0
2011-09-22 12:25:00,19.9,19.92,19.86,19.91,257100.0,14.815,14.8299,14.7852,14.8224,257100.0
2011-09-22 12:30:00,19.9,19.91,19.9,19.9,31800.0,14.815,14.8224,14.815,14.815,31800.0
2011-09-22 12:35:00,19.9,19.91,19.9,19.9,28900.0,14.815,14.8224,14.815,14.815,28900.0
2011-09-22 12:40:00,19.91,19.91,19.9,19.9,29700.0,14.8224,14.8224,14.815,14.815,29700.0
2011-09-22 12:45:00,19.9,19.91,19.9,19.91,13900.0,14.815,14.8224,14.815,14.8224,13900.0
2011-09-22 12:50:00,19.91,19.96,19.9,19.9,54700.0,14.8224,14.8596,14.815,14.815,54700.0
2011-09-22 12:55:00,19.9,19.91,19.9,19.9,26700.0,14.815,14.8224,14.815,14.815,26700.0
2011-09-22 13:00:00,19.91,19.91,19.9,19.9,17600.0,14.8224,14.8224,14.815,14.815,17600.0
2011-09-22 13:05:00,19.91,19.91,19.9,19.9,28100.0,14.8224,14.8224,14.815,14.815,28100.0
2011-09-22 13:10:00,19.9,19.91,19.9,19.91,13000.0,14.815,14.8224,14.815,14.8224,13000.0
2011-09-22 13:15:00,19.9,19.91,19.83,19.89,53400.0,14.815,14.8224,14.7629,14.8075,53400.0
2011-09-22 13:20:00,19.88,19.89,19.85,19.86,11400.0,14.8001,14.8075,14.7777,14.7852,11400.0
2011-09-22 13:25:00,19.85,19.92,19.85,19.89,27600.0,14.7777,14.8299,14.7777,14.8075,27600.0
2011-09-22 13:30:00,19.87,19.89,19.85,19.86,11400.0,14.7926,14.8075,14.7777,14.7852,11400.0
2011-09-22 13:35:00,19.86,19.9,19.85,19.9,50000.0,14.7852,14.815,14.7777,14.815,50000.0
2011-09-22 13:40:00,19.9,19.97,19.86,19.87,40200.0,14.815,14.8671,14.7852,14.7926,40200.0
2011-09-22 13:45:00,19.86,19.88,19.86,19.88,24300.0,14.7852,14.8001,14.7852,14.8001,24300.0
2011-09-22 13:50:00,19.88,19.9,19.84,19.85,182000.0,14.8001,14.815,14.7703,14.7777,182000.0
2011-09-22 13:55:00,19.86,19.9,19.85,19.88,60900.0,14.7852,14.815,14.7777,14.8001,60900.0
2011-09-22 14:00:00,19.87,19.88,19.85,19.88,19400.0,14.7926,14.8001,14.7777,14.8001,19400.0
2011-09-22 14:05:00,19.89,19.89,19.86,19.88,83700.0,14.8075,14.8075,14.7852,14.8001,83700.0
2011-09-22 14:10:00,19.87,19.91,19.85,19.9,59900.0,14.7926,14.8224,14.7777,14.815,59900.0
2011-09-22 14:15:00,19.9,19.9,19.85,19.86,64500.0,14.815,14.815,14.7777,14.7852,64500.0
2011-09-22 14:20:00,19.86,19.9,19.78,19.88,143200.0,14.7852,14.815,14.7256,14.8001,143200.0
2011-09-22 14:25:00,19.88,19.89,19.82,19.84,50800.0,14.8001,14.8075,14.7554,14.7703,50800.0
2011-09-22 14:30:00,19.84,19.87,19.79,19.79,29400.0,14.7703,14.7926,14.7331,14.7331,29400.0
2011-09-22 14:35:00,19.81,19.83,19.68,19.7,85200.0,14.748,14.7629,14.6512,14.6661,85200.0
2011-09-22 14:40:00,19.69,19.85,19.65,19.77,34700.0,14.6586,14.7777,14.6289,14.7182,34700.0
2011-09-22 14:45:00,19.78,19.85,19.77,19.81,23300.0,14.7256,14.7777,14.7182,14.748,23300.0
2011-09-22 14:50:00,19.82,19.87,19.8,19.85,19600.0,14.7554,14.7926,14.7405,14.7777,19600.0
2011-09-22 14:55:00,19.85,19.92,19.85,19.87,66700.0,14.7777,14.8299,14.7777,14.7926,66700.0
2011-09-22 15:00:00,19.87,19.88,19.81,19.84,37900.0,14.7926,14.8001,14.748,14.7703,37900.0
2011-09-22 15:05:00,19.83,19.84,19.73,19.78,30500.0,14.7629,14.7703,14.6884,14.7256,30500.0
2011-09-22 15:10:00,19.79,19.84,19.72,19.75,66100.0,14.7331,14.7703,14.681,14.7033,66100.0
2011-09-22 15:15:00,19.75,19.82,19.74,19.76,35800.0,14.7033,14.7554,14.6959,14.7107,35800.0
2011-09-22 15:20:00,19.76,19.76,19.52,19.52,41900.0,14.7107,14.7107,14.5321,14.5321,41900.0
2011-09-22 15:25:00,19.53,19.68,19.43,19.63,189500.0,14.5395,14.6512,14.4651,14.614,189500.0
2011-09-22 15:30:00,19.64,19.73,19.62,19.62,65700.0,14.6214,14.6884,14.6065,14.6065,65700.0
2011-09-22 15:35:00,19.62,19.73,19.57,19.65,101200.0,14.6065,14.6884,14.5693,14.6289,101200.0
2011-09-22 15:40:00,19.65,19.73,19.59,19.64,112400.0,14.6289,14.6884,14.5842,14.6214,112400.0
2011-09-22 15:45:00,19.66,19.99,19.63,19.93,67000.0,14.6363,14.882,14.614,14.8373,67000.0
2011-09-22 15:50:00,19.92,19.98,19.84,19.86,79200.0,14.8299,14.8745,14.7703,14.7852,79200.0
2011-09-22 15:55:00,19.87,19.96,19.86,19.94,133500.0,14.7926,14.8596,14.7852,14.8447,133500.0
2011-09-23 09:30:00,19.53,19.71,19.34,19.59,31800.0,14.5395,14.6735,14.3981,14.5842,31800.0
2011-09-23 09:35:00,19.56,19.71,19.35,19.5,60400.0,14.5618,14.6735,14.4055,14.5172,60400.0
2011-09-23 09:40:00,19.5,19.8,19.5,19.59,56800.0,14.5172,14.7405,14.5172,14.5842,56800.0
2011-09-23 09:45:00,19.62,19.69,19.57,19.62,41000.0,14.6065,14.6586,14.5693,14.6065,41000.0
2011-09-23 09:50:00,19.6,19.61,19.45,19.48,90400.0,14.5916,14.5991,14.48,14.5023,90400.0
2011-09-23 09:55:00,19.47,19.55,19.45,19.48,18700.0,14.4948,14.5544,14.48,14.5023,18700.0
2011-09-23 10:00:00,19.48,19.51,19.43,19.46,37200.0,14.5023,14.5246,14.4651,14.4874,37200.0
2011-09-23 10:05:00,19.45,19.54,19.44,19.5,23100.0,14.48,14.547,14.4725,14.5172,23100.0
2011-09-23 10:10:00,19.52,19.64,19.49,19.53,82900.0,14.5321,14.6214,14.5097,14.5395,82900.0
2011-09-23 10:15:00,19.54,19.68,19.54,19.66,30400.0,14.547,14.6512,14.547,14.6363,30400.0
2011-09-23 10:20:00,19.66,19.82,19.66,19.8,49000.0,14.6363,14.7554,14.6363,14.7405,49000.0
2011-09-23 10:25:00,19.8,19.84,19.74,19.74,14700.0,14.7405,14.7703,14.6959,14.6959,14700.0
2011-09-23 10:30:00,19.68,19.82,19.68,19.76,28700.0,14.6512,14.7554,14.6512,14.7107,28700.0
2011-09-23 10:35:00,19.76,19.78,19.74,19.76,13800.0,14.7107,14.7256,14.6959,14.7107,13800.0
2011-09-23 10:40:00,19.75,19.75,19.7,19.73,16900.0,14.7033,14.7033,14.6661,14.6884,16900.0
2011-09-23 10:45:00,19.73,19.81,19.71,19.79,26000.0,14.6884,14.748,14.6735,14.7331,26000.0
2011-09-23 10:50:00,19.79,19.79,19.7,19.7,5700.0,14.7331,14.7331,14.6661,14.6661,5700.0
2011-09-23 10:55:00,19.71,19.71,19.69,19.69,11100.0,14.6735,14.6735,14.6586,14.6586,11100.0
2011-09-23 11:00:00,19.68,19.69,19.65,19.66,28600.0,14.6512,14.6586,14.6289,14.6363,28600.0
2011-09-23 11:05:00,19.64,19.7,19.64,19.69,13200.0,14.6214,14.6661,14.6214,14.6586,13200.0
2011-09-23 11:10:00,19.71,19.73,19.66,19.66,9200.0,14.6735,14.6884,14.6363,14.6363,9200.0
2011-09-23 11:15:00,19.66,19.66,19.57,19.59,227700.0,14.6363,14.6363,14.5693,14.5842,227700.0
2011-09-23 11:20:00,19.6,19.73,19.6,19.73,13800.0,14.5916,14.6884,14.5916,14.6884,13800.0
2011-09-23 11:25:00,19.73,19.73,19.68,19.71,12600.0,14.6884,14.6884,14.6512,14.6735,12600.0
2011-09-23 11:30:00,19.72,19.76,19.71,19.76,10100.0,14.681,14.7107,14.6735,14.7107,10100.0
2011-09-23 11:35:00,19.75,19.77,19.71,19.72,18900.0,14.7033,14.7182,14.6735,14.681,18900.0
2011-09-23 11:40:00,19.73,19.73,19.68,19.69,13100.0,14.6884,14.6884,14.6512,14.6586,13100.0
2011-09-23 11:45:00,19.68,19.69,19.64,19.64,7600.0,14.6512,14.6586,14.6214,14.6214,7600.0
2011-09-23 11:50:00,19.65,19.65,19.59,19.59,8200.0,14.6289,14.6289,14.5842,14.5842,8200.0
2011-09-23 11:55:00,19.59,19.63,19.53,19.61,47100.0,14.5842,14.614,14.5395,14.5991,47100.0
2011-09-23 12:00:00,19.61,19.62,19.48,19.51,20000.0,14.5991,14.6065,14.5023,14.5246,20000.0
2011-09-23 12:05:00,19.52,19.6,19.5,19.6,64100.0,14.5321,14.5916,14.5172,14.5916,64100.0
2011-09-23 12:10:00,19.61,19.63,19.6,19.6,4000.0,14.5991,14.614,14.5916,14.5916,4000.0
2011-09-23 12:15:00,19.61,19.61,19.58,19.58,28100.0,14.5991,14.5991,14.5767,14.5767,28100.0
2011-09-23 12:20:00,19.58,19.58,19.53,19.53,14600.0,14.5767,14.5767,14.5395,14.5395,14600.0
2011-09-23 12:25:00,19.51,19.53,19.51,19.53,6400.0,14.5246,14.5395,14.5246,14.5395,6400.0
2011-09-23 12:30:00,19.52,19.56,19.51,19.54,22900.0,14.5321,14.5618,14.5246,14.547,22900.0
2011-09-23 12:35:00,19.55,19.55,19.53,19.55,6800.0,14.5544,14.5544,14.5395,14.5544,6800.0
2011-09-23 12:40:00,19.55,19.55,19.47,19.53,31900.0,14.5544,14.5544,14.4948,14.5395,31900.0
2011-09-23 12:45:00,19.51,19.68,19.51,19.57,34300.0,14.5246,14.6512,14.5246,14.5693,34300.0
2011-09-23 12:50:00,19.55,19.6,19.54,19.59,14100.0,14.5544,14.5916,14.547,14.5842,14100.0
2011-09-23 12:55:00,19.59,19.64,19.59,19.61,15800.0,14.5842,14.6214,14.5842,14.5991,15800.0
2011-09-23 13:00:00,19.6,19.61,19.56,19.56,14200.0,14.5916,14.5991,14.5618,14.5618,14200.0
2011-09-23 13:05:00,19.56,19.56,19.5,19.51,19200.0,14.5618,14.5618,14.5172,14.5246,19200.0
2011-09-23 13:10:00,19.5,19.58,19.5,19.51,15600.0,14.5172,14.5767,14.5172,14.5246,15600.0
2011-09-23 13:15:00,19.51,19.51,19.5,19.5,15000.0,14.5246,14.5246,14.5172,14.5172,15000.0
2011-09-23 13:20:00,19.51,19.51,19.45,19.46,11500.0,14.5246,14.5246,14.48,14.4874,11500.0
2011-09-23 13:25:00,19.46,19.47,19.43,19.45,40200.0,14.4874,14.4948,14.4651,14.48,40200.0
2011-09-23 13:30:00,19.45,19.52,19.43,19.43,18700.0,14.48,14.5321,14.4651,14.4651,18700.0
2011-09-23 13:35:00,19.44,19.44,19.4,19.41,14000.0,14.4725,14.4725,14.4427,14.4502,14000.0
2011-09-23 13:40:00,19.4,19.41,19.32,19.37,34400.0,14.4427,14.4502,14.3832,14.4204,34400.0
2011-09-23 13:45:00,19.37,19.49,19.36,19.48,32000.0,14.4204,14.5097,14.413,14.5023,32000.0
2011-09-23 13:50:00,19.49,19.55,19.49,19.51,22800.0,14.5097,14.5544,14.5097,14.5246,22800.0
2011-09-23 13:55:00,19.51,19.52,19.5,19.51,21800.0,14.5246,14.5321,14.5172,14.5246,21800.0
2011-09-23 14:00:00,19.52,19.69,19.51,19.67,46600.0,14.5321,14.6586,14.5246,14.6437,46600.0
2011-09-23 14:05:00,19.67,19.68,19.5,19.5,23300.0,14.6437,14.6512,14.5172,14.5172,23300.0
2011-09-23 14:10:00,19.49,19.49,19.4,19.43,36500.0,14.5097,14.5097,14.4427,14.4651,36500.0
2011-09-23 14:15:00,19.41,19.49,19.41,19.47,97000.0,14.4502,14.5097,14.4502,14.4948,97000.0
2011-09-23 14:20:00,19.47,19.5,19.46,19.5,15800.0,14.4948,14.5172,14.4874,14.5172,15800.0
2011-09-23 14:25:00,19.5,19.5,19.49,19.5,12200.0,14.5172,14.5172,14.5097,14.5172,12200.0
2011-09-23 14:30:00,19.5,19.53,19.49,19.52,30600.0,14.5172,14.5395,14.5097,14.5321,30600.0
2011-09-23 14:35:00,19.51,19.57,19.5,19.51,22700.0,14.5246,14.5693,14.5172,14.5246,22700.0
2011-09-23 14:40:00,19.51,19.51,19.44,19.47,86800.0,14.5246,14.5246,14.4725,14.4948,86800.0
2011-09-23 14:45:00,19.47,19.47,19.41,19.42,20000.0,14.4948,14.4948,14.4502,14.4576,20000.0
2011-09-23 14:50:00,19.41,19.41,19.4,19.41,15100.0,14.4502,14.4502,14.4427,14.4502,15100.0
2011-09-23 14:55:00,19.41,19.46,19.41,19.43,34100.0,14.4502,14.4874,14.4502,14.4651,34100.0
2011-09-23 15:00:00,19.44,19.48,19.43,19.45,52800.0,14.4725,14.5023,14.4651,14.48,52800.0
2011-09-23 15:05:00,19.44,19.45,19.4,19.43,45100.0,14.4725,14.48,14.4427,14.4651,45100.0
2011-09-23 15:10:00,19.43,19.45,19.4,19.44,21300.0,14.4651,14.48,14.4427,14.4725,21300.0
2011-09-23 15:15:00,19.43,19.47,19.41,19.42,43700.0,14.4651,14.4948,14.4502,14.4576,43700.0
2011-09-23 15:20:00,19.42,19.42,19.35,19.37,56500.0,14.4576,14.4576,14.4055,14.4204,56500.0
2011-09-23 15:25:00,19.37,19.37,19.3,19.3,148700.0,14.4204,14.4204,14.3683,14.3683,148700.0
2011-09-23 15:30:00,19.31,19.31,19.23,19.24,74100.0,14.3757,14.3757,14.3162,14.3236,74100.0
2011-09-23 15:35:00,19.25,19.41,19.25,19.38,40100.0,14.3311,14.4502,14.3311,14.4278,40100.0
2011-09-23 15:40:00,19.37,19.41,19.36,19.41,64000.0,14.4204,14.4502,14.413,14.4502,64000.0
2011-09-23 15:45:00,19.4,19.41,19.4,19.41,28400.0,14.4427,14.4502,14.4427,14.4502,28400.0
2011-09-23 15:50:00,19.41,19.42,19.36,19.42,75700.0,14.4502,14.4576,14.413,14.4576,75700.0
2011-09-23 15:55:00,19.42,19.51,19.41,19.47,138700.0,14.4576,14.5246,14.4502,14.4948,138700.0
2011-09-26 09:30:00,19.77,19.82,19.68,19.82,18100.0,14.7182,14.7554,14.6512,14.7554,18100.0
2011-09-26 09:35:00,19.83,20.0,19.62,19.79,28200.0,14.7629,14.8894,14.6065,14.7331,28200.0
2011-09-26 09:40:00,19.81,19.81,19.58,19.62,23700.0,14.748,14.748,14.5767,14.6065,23700.0
2011-09-26 09:45:00,19.62,19.66,19.56,19.64,33300.0,14.6065,14.6363,14.5618,14.6214,33300.0
2011-09-26 09:50:00,19.66,19.66,19.57,19.62,43100.0,14.6363,14.6363,14.5693,14.6065,43100.0
2011-09-26 09:55:00,19.63,19.8,19.63,19.78,34700.0,14.614,14.7405,14.614,14.7256,34700.0
2011-09-26 10:00:00,19.78,19.78,19.68,19.7,21700.0,14.7256,14.7256,14.6512,14.6661,21700.0
2011-09-26 10:05:00,19.69,19.69,19.55,19.56,16900.0,14.6586,14.6586,14.5544,14.5618,16900.0
2011-09-26 10:10:00,19.57,19.6,19.4,19.41,39500.0,14.5693,14.5916,14.4427,14.4502,39500.0
2011-09-26 10:15:00,19.41,19.49,19.37,19.49,13300.0,14.4502,14.5097,14.4204,14.5097,13300.0
2011-09-26 10:20:00,19.49,19.68,19.49,19.67,32100.0,14.5097,14.6512,14.5097,14.6437,32100.0
2011-09-26 10:25:00,19.65,19.65,19.59,19.63,10100.0,14.6289,14.6289,14.5842,14.614,10100.0
2011-09-26 10:30:00,19.63,19.7,19.58,19.6,41600.0,14.614,14.6661,14.5767,14.5916,41600.0
2011-09-26 10:35:00,19.56,19.57,19.44,19.45,17500.0,14.5618,14.5693,14.4725,14.48,17500.0
2011-09-26 10:40:00,19.45,19.56,19.44,19.56,15900.0,14.48,14.5618,14.4725,14.5618,15900.0
2011-09-26 10:45:00,19.6,19.7,19.6,19.64,12200.0,14.5916,14.6661,14.5916,14.6214,12200.0
2011-09-26 10:50:00,19.63,19.7,19.63,19.68,10500.0,14.614,14.6661,14.614,14.6512,10500.0
2011-09-26 10:55:00,19.68,19.69,19.61,19.65,17100.0,14.6512,14.6586,14.5991,14.6289,17100.0
2011-09-26 11:00:00,19.66,19.69,19.61,19.68,11700.0,14.6363,14.6586,14.5991,14.6512,11700.0
2011-09-26 11:05:00,19.68,19.7,19.64,19.65,9000.0,14.6512,14.6661,14.6214,14.6289,9000.0
2011-09-26 11:10:00,19.64,19.64,19.51,19.52,20600.0,14.6214,14.6214,14.5246,14.5321,20600.0
2011-09-26 11:15:00,19.51,19.56,19.51,19.55,25500.0,14.5246,14.5618,14.5246,14.5544,25500.0
2011-09-26 11:20:00,19.55,19.58,19.52,19.58,15600.0,14.5544,14.5767,14.5321,14.5767,15600.0
2011-09-26 11:25:00,19.58,19.66,19.55,19.66,13300.0,14.5767,14.6363,14.5544,14.6363,13300.0
2011-09-26 11:30:00,19.67,19.67,19.59,19.59,11800.0,14.6437,14.6437,14.5842,14.5842,11800.0
2011-09-26 11:35:00,19.59,19.61,19.59,19.59,12400.0,14.5842,14.5991,14.5842,14.5842,12400.0
2011-09-26 11:40:00,19.6,19.7,19.59,19.69,20600.0,14.5916,14.6661,14.5842,14.6586,20600.0
2011-09-26 11:45:00,19.69,19.7,19.66,19.66,56700.0,14.6586,14.6661,14.6363,14.6363,56700.0
2011-09-26 11:50:00,19.66,19.7,19.66,19.69,12800.0,14.6363,14.6661,14.6363,14.6586,12800.0
2011-09-26 11:55:00,19.69,19.7,19.65,19.7,17100.0,14.6586,14.6661,14.6289,14.6661,17100.0
2011-09-26 12:00:00,19.7,19.79,19.67,19.79,24600.0,14.6661,14.7331,14.6437,14.7331,24600.0
2011-09-26 12:05:00,19.8,19.82,19.75,19.81,8000.0,14.7405,14.7554,14.7033,14.748,8000.0
2011-09-26 12:10:00,19.81,19.82,19.75,19.75,7700.0,14.748,14.7554,14.7033,14.7033,7700.0
2011-09-26 12:15:00,19.76,19.78,19.74,19.76,15600.0,14.7107,14.7256,14.6959,14.7107,15600.0
2011-09-26 12:20:00,19.77,19.8,19.75,19.75,9900.0,14.7182,14.7405,14.7033,14.7033,9900.0
2011-09-26 12:25:00,19.74,19.8,19.72,19.8,11200.0,14.6959,14.7405,14.681,14.7405,11200.0
2011-09-26 12:30:00,19.8,19.8,19.75,19.8,14300.0,14.7405,14.7405,14.7033,14.7405,14300.0
2011-09-26 12:35:00,19.8,19.8,19.77,19.78,16400.0,14.7405,14.7405,14.7182,14.7256,16400.0
2011-09-26 12:40:00,19.78,19.79,19.72,19.75,16400.0,14.7256,14.7331,14.681,14.7033,16400.0
2011-09-26 12:45:00,19.75,19.76,19.69,19.7,18700.0,14.7033,14.7107,14.6586,14.6661,18700.0
2011-09-26 12:50:00,19.7,19.72,19.69,19.69,11600.0,14.6661,14.681,14.6586,14.6586,11600.0
2011-09-26 12:55:00,19.72,19.73,19.69,19.7,8900.0,14.681,14.6884,14.6586,14.6661,8900.0
2011-09-26 13:00:00,19.7,19.7,19.55,19.57,24100.0,14.6661,14.6661,14.5544,14.5693,24100.0
2011-09-26 13:05:00,19.58,19.61,19.56,19.61,16000.0,14.5767,14.5991,14.5618,14.5991,16000.0
2011-09-26 13:10:00,19.61,19.63,19.55,19.57,42900.0,14.5991,14.614,14.5544,14.5693,42900.0
2011-09-26 13:15:00,19.56,19.61,19.56,19.57,11000.0,14.5618,14.5991,14.5618,14.5693,11000.0
2011-09-26 13:20:00,19.56,19.64,19.55,19.56,41000.0,14.5618,14.6214,14.5544,14.5618,41000.0
2011-09-26 13:25:00,19.57,19.59,19.55,19.57,16400.0,14.5693,14.5842,14.5544,14.5693,16400.0
2011-09-26 13:30:00,19.57,19.6,19.53,19.55,26500.0,14.5693,14.5916,14.5395,14.5544,26500.0
2011-09-26 13:35:00,19.56,19.62,19.52,19.6,44500.0,14.5618,14.6065,14.5321,14.5916,44500.0
2011-09-26 13:40:00,19.6,19.62,19.55,19.56,12400.0,14.5916,14.6065,14.5544,14.5618,12400.0
2011-09-26 13:45:00,19.58,19.63,19.57,19.63,19000.0,14.5767,14.614,14.5693,14.614,19000.0
2011-09-26 13:50:00,19.63,19.65,19.61,19.63,17200.0,14.614,14.6289,14.5991,14.614,17200.0
2011-09-26 13:55:00,19.62,19.67,19.61,19.66,17000.0,14.6065,14.6437,14.5991,14.6363,17000.0
2011-09-26 14:00:00,19.66,19.72,19.63,19.7,44600.0,14.6363,14.681,14.614,14.6661,44600.0
2011-09-26 14:05:00,19.72,19.84,19.71,19.8,14300.0,14.681,14.7703,14.6735,14.7405,14300.0
2011-09-26 14:10:00,19.8,19.81,19.67,19.67,7300.0,14.7405,14.748,14.6437,14.6437,7300.0
2011-09-26 14:15:00,19.68,19.68,19.6,19.61,18300.0,14.6512,14.6512,14.5916,14.5991,18300.0
2011-09-26 14:20:00,19.61,19.69,19.6,19.66,17100.0,14.5991,14.6586,14.5916,14.6363,17100.0
2011-09-26 14:25:00,19.65,19.65,19.6,19.61,18500.0,14.6289,14.6289,14.5916,14.5991,18500.0
2011-09-26 14:30:00,19.61,19.63,19.57,19.62,19300.0,14.5991,14.614,14.5693,14.6065,19300.0
2011-09-26 14:35:00,19.62,19.64,19.59,19.59,8000.0,14.6065,14.6214,14.5842,14.5842,8000.0
2011-09-26 14:40:00,19.6,19.6,19.55,19.57,16300.0,14.5916,14.5916,14.5544,14.5693,16300.0
2011-09-26 14:45:00,19.57,19.57,19.55,19.57,12500.0,14.5693,14.5693,14.5544,14.5693,12500.0
2011-09-26 14:50:00,19.57,19.62,19.56,19.6,26300.0,14.5693,14.6065,14.5618,14.5916,26300.0
2011-09-26 14:55:00,19.6,19.64,19.59,19.62,14500.0,14.5916,14.6214,14.5842,14.6065,14500.0
2011-09-26 15:00:00,19.63,19.63,19.59,19.6,18700.0,14.614,14.614,14.5842,14.5916,18700.0
2011-09-26 15:05:00,19.6,19.6,19.58,19.59,24500.0,14.5916,14.5916,14.5767,14.5842,24500.0
2011-09-26 15:10:00,19.59,19.61,19.56,19.57,40200.0,14.5842,14.5991,14.5618,14.5693,40200.0
2011-09-26 15:15:00,19.57,19.6,19.55,19.59,82200.0,14.5693,14.5916,14.5544,14.5842,82200.0
2011-09-26 15:20:00,19.59,19.61,19.56,19.59,48200.0,14.5842,14.5991,14.5618,14.5842,48200.0
2011-09-26 15:25:00,19.6,19.61,19.56,19.6,20900.0,14.5916,14.5991,14.5618,14.5916,20900.0
2011-09-26 15:30:00,19.6,19.62,19.58,19.6,31700.0,14.5916,14.6065,14.5767,14.5916,31700.0
2011-09-26 15:35:00,19.6,19.62,19.57,19.62,28500.0,14.5916,14.6065,14.5693,14.6065,28500.0
2011-09-26 15:40:00,19.62,19.64,19.61,19.62,34600.0,14.6065,14.6214,14.5991,14.6065,34600.0
2011-09-26 15:45:00,19.63,19.7,19.62,19.7,95600.0,14.614,14.6661,14.6065,14.6661,95600.0
2011-09-26 15:50:00,19.7,19.71,19.66,19.67,79800.0,14.6661,14.6735,14.6363,14.6437,79800.0
2011-09-26 15:55:00,19.68,19.84,19.67,19.8,241500.0,14.6512,14.7703,14.6437,14.7405,241500.0
2011-09-27 09:30:00,20.3,20.31,20.09,20.12,38300.0,15.1128,15.1202,14.9564,14.9788,38300.0
2011-09-27 09:35:00,20.05,20.2,19.83,19.86,38700.0,14.9266,15.0383,14.7629,14.7852,38700.0
2011-09-27 09:40:00,19.87,19.96,19.81,19.89,46500.0,14.7926,14.8596,14.748,14.8075,46500.0
2011-09-27 09:45:00,19.87,20.01,19.87,20.01,35400.0,14.7926,14.8969,14.7926,14.8969,35400.0
2011-09-27 09:50:00,20.04,20.26,20.01,20.26,37900.0,14.9192,15.083,14.8969,15.083,37900.0
2011-09-27 09:55:00,20.25,20.37,20.04,20.05,51900.0,15.0755,15.1649,14.9192,14.9266,51900.0
2011-09-27 10:00:00,20.09,20.23,20.02,20.04,13500.0,14.9564,15.0606,14.9043,14.9192,13500.0
2011-09-27 10:05:00,20.01,20.15,19.95,19.98,43000.0,14.8969,15.0011,14.8522,14.8745,43000.0
2011-09-27 10:10:00,19.98,20.11,19.95,20.01,30200.0,14.8745,14.9713,14.8522,14.8969,30200.0
2011-09-27 10:15:00,20.02,20.15,20.02,20.03,30700.0,14.9043,15.0011,14.9043,14.9117,30700.0
2011-09-27 10:20:00,20.03,20.22,20.02,20.21,15600.0,14.9117,15.0532,14.9043,15.0458,15600.0
2011-09-27 10:25:00,20.22,20.36,20.22,20.32,34900.0,15.0532,15.1574,15.0532,15.1276,34900.0
2011-09-27 10:30:00,20.32,20.32,20.2,20.2,21500.0,15.1276,15.1276,15.0383,15.0383,21500.0
2011-09-27 10:35:00,20.22,20.25,20.17,20.18,15500.0,15.0532,15.0755,15.016,15.0234,15500.0
2011-09-27 10:40:00,20.2,20.23,20.15,20.23,6700.0,15.0383,15.0606,15.0011,15.0606,6700.0
2011-09-27 10:45:00,20.23,20.25,20.17,20.2,12700.0,15.0606,15.0755,15.016,15.0383,12700.0
2011-09-27 10:50:00,20.21,20.25,20.06,20.09,77100.0,15.0458,15.0755,14.9341,14.9564,77100.0
2011-09-27 10:55:00,20.09,20.21,20.06,20.2,13500.0,14.9564,15.0458,14.9341,15.0383,13500.0
2011-09-27 11:00:00,20.2,20.25,20.18,20.24,12300.0,15.0383,15.0755,15.0234,15.0681,12300.0
2011-09-27 11:05:00,20.22,20.25,20.19,20.19,8000.0,15.0532,15.0755,15.0309,15.0309,8000.0
2011-09-27 11:10:00,20.19,20.23,20.15,20.23,8000.0,15.0309,15.0606,15.0011,15.0606,8000.0
2011-09-27 11:15:00,20.21,20.21,20.13,20.19,8400.0,15.0458,15.0458,14.9862,15.0309,8400.0
2011-09-27 11:20:00,20.2,20.21,20.1,20.11,17800.0,15.0383,15.0458,14.9639,14.9713,17800.0
2011-09-27 11:25:00,20.12,20.18,20.11,20.18,3300.0,14.9788,15.0234,14.9713,15.0234,3300.0
2011-09-27 11:30:00,20.17,20.18,20.14,20.17,5600.0,15.016,15.0234,14.9936,15.016,5600.0
2011-09-27 11:35:00,20.19,20.23,20.18,20.21,5200.0,15.0309,15.0606,15.0234,15.0458,5200.0
2011-09-27 11:40:00,20.21,20.24,20.21,20.23,4800.0,15.0458,15.0681,15.0458,15.0606,4800.0
2011-09-27 11:45:00,20.22,20.22,20.2,20.22,5200.0,15.0532,15.0532,15.0383,15.0532,5200.0
2011-09-27 11:50:00,20.22,20.23,20.2,20.21,10700.0,15.0532,15.0606,15.0383,15.0458,10700.0
2011-09-27 11:55:00,20.2,20.25,20.2,20.24,7400.0,15.0383,15.0755,15.0383,15.0681,7400.0
2011-09-27 12:00:00,20.25,20.25,20.21,20.21,7700.0,15.0755,15.0755,15.0458,15.0458,7700.0
2011-09-27 12:05:00,20.22,20.3,20.22,20.29,12100.0,15.0532,15.1128,15.0532,15.1053,12100.0
2011-09-27 12:10:00,20.32,20.32,20.23,20.25,18300.0,15.1276,15.1276,15.0606,15.0755,18300.0
2011-09-27 12:15:00,20.22,20.24,20.22,20.23,2400.0,15.0532,15.0681,15.0532,15.0606,2400.0
2011-09-27 12:20:00,20.24,20.25,20.21,20.22,10500.0,15.0681,15.0755,15.0458,15.0532,10500.0
2011-09-27 12:25:00,20.23,20.24,20.21,20.22,5400.0,15.0606,15.0681,15.0458,15.0532,5400.0
2011-09-27 12:30:00,20.23,20.23,20.2,20.2,10000.0,15.0606,15.0606,15.0383,15.0383,10000.0
2011-09-27 12:35:00,20.2,20.24,20.2,20.22,10600.0,15.0383,15.0681,15.0383,15.0532,10600.0
2011-09-27 12:40:00,20.22,20.22,20.17,20.18,10000.0,15.0532,15.0532,15.016,15.0234,10000.0
2011-09-27 12:45:00,20.18,20.18,20.15,20.17,3000.0,15.0234,15.0234,15.0011,15.016,3000.0
2011-09-27 12:50:00,20.17,20.2,20.16,20.19,6900.0,15.016,15.0383,15.0085,15.0309,6900.0
2011-09-27 12:55:00,20.2,20.21,20.19,20.21,2900.0,15.0383,15.0458,15.0309,15.0458,2900.0
2011-09-27 13:00:00,20.2,20.21,20.17,20.2,10500.0,15.0383,15.0458,15.016,15.0383,10500.0
2011-09-27 13:05:00,20.19,20.21,20.16,20.17,6700.0,15.0309,15.0458,15.0085,15.016,6700.0
2011-09-27 13:10:00,20.18,20.21,20.16,20.17,8200.0,15.0234,15.0458,15.0085,15.016,8200.0
2011-09-27 13:15:00,20.18,20.2,20.18,20.2,3500.0,15.0234,15.0383,15.0234,15.0383,3500.0
2011-09-27 13:20:00,20.2,20.23,20.18,20.2,6000.0,15.0383,15.0606,15.0234,15.0383,6000.0
2011-09-27 13:25:00,20.2,20.21,20.16,20.18,5600.0,15.0383,15.0458,15.0085,15.0234,5600.0
2011-09-27 13:30:00,20.19,20.19,20.16,20.18,2600.0,15.0309,15.0309,15.0085,15.0234,2600.0
2011-09-27 13:35:00,20.18,20.25,20.15,20.25,10600.0,15.0234,15.0755,15.0011,15.0755,10600.0
2011-09-27 13:40:00,20.24,20.24,20.16,20.17,7000.0,15.0681,15.0681,15.0085,15.016,7000.0
2011-09-27 13:45:00,20.16,20.21,20.16,20.17,7500.0,15.0085,15.0458,15.0085,15.016,7500.0
2011-09-27 13:50:00,20.16,20.24,20.16,20.23,2800.0,15.0085,15.0681,15.0085,15.0606,2800.0
2011-09-27 13:55:00,20.23,20.27,20.2,20.21,13500.0,15.0606,15.0904,15.0383,15.0458,13500.0
2011-09-27 14:00:00,20.2,20.21,20.18,20.21,6700.0,15.0383,15.0458,15.0234,15.0458,6700.0
2011-09-27 14:05:00,20.21,20.23,20.17,20.21,7000.0,15.0458,15.0606,15.016,15.0458,7000.0
2011-09-27 14:10:00,20.22,20.25,20.21,20.24,6100.0,15.0532,15.0755,15.0458,15.0681,6100.0
2011-09-27 14:15:00,20.24,20.25,20.22,20.24,7700.0,15.0681,15.0755,15.0532,15.0681,7700.0
2011-09-27 14:20:00,20.24,20.24,20.2,20.21,4800.0,15.0681,15.0681,15.0383,15.0458,4800.0
2011-09-27 14:25:00,20.21,20.25,20.2,20.22,11100.0,15.0458,15.0755,15.0383,15.0532,11100.0
2011-09-27 14:30:00,20.21,20.23,20.2,20.23,5500.0,15.0458,15.0606,15.0383,15.0606,5500.0
2011-09-27 14:35:00,20.23,20.23,20.17,20.18,19100.0,15.0606,15.0606,15.016,15.0234,19100.0
2011-09-27 14:40:00,20.18,20.19,20.16,20.17,9000.0,15.0234,15.0309,15.0085,15.016,9000.0
2011-09-27 14:45:00,20.16,20.2,20.15,20.2,11600.0,15.0085,15.0383,15.0011,15.0383,11600.0
2011-09-27 14:50:00,20.2,20.24,20.19,20.23,21600.0,15.0383,15.0681,15.0309,15.0606,21600.0
2011-09-27 14:55:00,20.23,20.25,20.22,20.24,18100.0,15.0606,15.0755,15.0532,15.0681,18100.0
2011-09-27 15:00:00,20.23,20.24,20.18,20.18,22200.0,15.0606,15.0681,15.0234,15.0234,22200.0
2011-09-27 15:05:00,20.18,20.18,20.1,20.18,24100.0,15.0234,15.0234,14.9639,15.0234,24100.0
2011-09-27 15:10:00,20.18,20.19,20.07,20.1,17400.0,15.0234,15.0309,14.9415,14.9639,17400.0
2011-09-27 15:15:00,20.1,20.2,20.1,20.17,21200.0,14.9639,15.0383,14.9639,15.016,21200.0
2011-09-27 15:20:00,20.17,20.17,20.05,20.08,10400.0,15.016,15.016,14.9266,14.949,10400.0
2011-09-27 15:25:00,20.07,20.07,20.01,20.03,12900.0,14.9415,14.9415,14.8969,14.9117,12900.0
2011-09-27 15:30:00,20.02,20.07,19.97,20.01,29400.0,14.9043,14.9415,14.8671,14.8969,29400.0
2011-09-27 15:35:00,20.0,20.0,19.85,19.88,26900.0,14.8894,14.8894,14.7777,14.8001,26900.0
2011-09-27 15:40:00,19.88,19.88,19.81,19.86,21000.0,14.8001,14.8001,14.748,14.7852,21000.0
2011-09-27 15:45:00,19.86,19.89,19.77,19.77,47000.0,14.7852,14.8075,14.7182,14.7182,47000.0
2011-09-27 15:50:00,19.8,19.81,19.75,19.78,53900.0,14.7405,14.748,14.7033,14.7256,53900.0
2011-09-27 15:55:00,19.78,19.86,19.76,19.86,67100.0,14.7256,14.7852,14.7107,14.7852,67100.0
2011-09-28 09:30:00,19.88,19.88,19.6,19.6,10200.0,14.8001,14.8001,14.5916,14.5916,10200.0
2011-09-28 09:35:00,19.6,19.63,19.46,19.55,49100.0,14.5916,14.614,14.4874,14.5544,49100.0
2011-09-28 09:40:00,19.53,19.71,19.48,19.66,16400.0,14.5395,14.6735,14.5023,14.6363,16400.0
2011-09-28 09:45:00,19.67,19.68,19.63,19.63,8500.0,14.6437,14.6512,14.614,14.614,8500.0
2011-09-28 09:50:00,19.61,19.79,19.61,19.79,5100.0,14.5991,14.7331,14.5991,14.7331,5100.0
2011-09-28 09:55:00,19.77,19.77,19.61,19.65,8300.0,14.7182,14.7182,14.5991,14.6289,8300.0
2011-09-28 10:00:00,19.64,19.7,19.64,19.66,8700.0,14.6214,14.6661,14.6214,14.6363,8700.0
2011-09-28 10:05:00,19.66,19.75,19.63,19.73,25500.0,14.6363,14.7033,14.614,14.6884,25500.0
2011-09-28 10:10:00,19.72,19.73,19.66,19.71,12500.0,14.681,14.6884,14.6363,14.6735,12500.0
2011-09-28 10:15:00,19.7,19.71,19.64,19.69,32400.0,14.6661,14.6735,14.6214,14.6586,32400.0
2011-09-28 10:20:00,19.69,19.7,19.64,19.68,19600.0,14.6586,14.6661,14.6214,14.6512,19600.0
2011-09-28 10:25:00,19.69,19.77,19.69,19.71,14900.0,14.6586,14.7182,14.6586,14.6735,14900.0
2011-09-28 10:30:00,19.71,19.71,19.67,19.67,17100.0,14.6735,14.6735,14.6437,14.6437,17100.0
2011-09-28 10:35:00,19.68,19.71,19.64,19.64,15300.0,14.6512,14.6735,14.6214,14.6214,15300.0
2011-09-28 10:40:00,19.64,19.71,19.63,19.65,17900.0,14.6214,14.6735,14.614,14.6289,17900.0
2011-09-28 10:45:00,19.67,19.7,19.6,19.63,19000.0,14.6437,14.6661,14.5916,14.614,19000.0
2011-09-28 10:50:00,19.62,19.63,19.59,19.62,11400.0,14.6065,14.614,14.5842,14.6065,11400.0
2011-09-28 10:55:00,19.62,19.64,19.54,19.56,9400.0,14.6065,14.6214,14.547,14.5618,9400.0
2011-09-28 11:00:00,19.55,19.6,19.53,19.57,19800.0,14.5544,14.5916,14.5395,14.5693,19800.0
2011-09-28 11:05:00,19.57,19.59,19.56,19.56,2500.0,14.5693,14.5842,14.5618,14.5618,2500.0
2011-09-28 11:10:00,19.56,19.66,19.54,19.63,9300.0,14.5618,14.6363,14.547,14.614,9300.0
2011-09-28 11:15:00,19.62,19.63,19.58,19.59,4500.0,14.6065,14.614,14.5767,14.5842,4500.0
2011-09-28 11:20:00,19.57,19.61,19.53,19.6,13500.0,14.5693,14.5991,14.5395,14.5916,13500.0
2011-09-28 11:25:00,19.61,19.61,19.53,19.58,20800.0,14.5991,14.5991,14.5395,14.5767,20800.0
2011-09-28 11:30:00,19.54,19.55,19.5,19.53,14400.0,14.547,14.5544,14.5172,14.5395,14400.0
2011-09-28 11:35:00,19.52,19.7,19.49,19.67,21800.0,14.5321,14.6661,14.5097,14.6437,21800.0
2011-09-28 11:40:00,19.67,19.68,19.62,19.64,6400.0,14.6437,14.6512,14.6065,14.6214,6400.0
2011-09-28 11:45:00,19.67,19.67,19.6,19.64,4200.0,14.6437,14.6437,14.5916,14.6214,4200.0
2011-09-28 11:50:00,19.65,19.71,19.63,19.67,8900.0,14.6289,14.6735,14.614,14.6437,8900.0
2011-09-28 11:55:00,19.69,19.7,19.66,19.67,3400.0,14.6586,14.6661,14.6363,14.6437,3400.0
2011-09-28 12:00:00,19.68,19.68,19.58,19.6,4100.0,14.6512,14.6512,14.5767,14.5916,4100.0
2011-09-28 12:05:00,19.6,19.6,19.51,19.54,7400.0,14.5916,14.5916,14.5246,14.547,7400.0
2011-09-28 12:10:00,19.55,19.63,19.55,19.62,6600.0,14.5544,14.614,14.5544,14.6065,6600.0
2011-09-28 12:15:00,19.62,19.62,19.55,19.57,6700.0,14.6065,14.6065,14.5544,14.5693,6700.0
2011-09-28 12:20:00,19.57,19.65,19.57,19.65,5200.0,14.5693,14.6289,14.5693,14.6289,5200.0
2011-09-28 12:25:00,19.65,19.71,19.63,19.71,32300.0,14.6289,14.6735,14.614,14.6735,32300.0
2011-09-28 12:30:00,19.71,19.71,19.63,19.64,7600.0,14.6735,14.6735,14.614,14.6214,7600.0
2011-09-28 12:35:00,19.64,19.67,19.6,19.67,5300.0,14.6214,14.6437,14.5916,14.6437,5300.0
2011-09-28 12:40:00,19.67,19.67,19.59,19.63,4000.0,14.6437,14.6437,14.5842,14.614,4000.0
2011-09-28 12:45:00,19.63,19.69,19.62,19.68,9100.0,14.614,14.6586,14.6065,14.6512,9100.0
2011-09-28 12:50:00,19.68,19.69,19.67,19.68,1900.0,14.6512,14.6586,14.6437,14.6512,1900.0
2011-09-28 12:55:00,19.68,19.73,19.68,19.73,11000.0,14.6512,14.6884,14.6512,14.6884,11000.0
2011-09-28 13:00:00,19.72,19.73,19.64,19.66,6700.0,14.681,14.6884,14.6214,14.6363,6700.0
2011-09-28 13:05:00,19.65,19.67,19.59,19.61,4300.0,14.6289,14.6437,14.5842,14.5991,4300.0
2011-09-28 13:10:00,19.62,19.62,19.58,19.6,1900.0,14.6065,14.6065,14.5767,14.5916,1900.0
2011-09-28 13:15:00,19.58,19.6,19.58,19.59,4200.0,14.5767,14.5916,14.5767,14.5842,4200.0
2011-09-28 13:20:00,19.57,19.61,19.56,19.58,9100.0,14.5693,14.5991,14.5618,14.5767,9100.0
2011-09-28 13:25:00,19.59,19.6,19.54,19.56,6000.0,14.5842,14.5916,14.547,14.5618,6000.0
2011-09-28 13:30:00,19.56,19.58,19.46,19.49,11400.0,14.5618,14.5767,14.4874,14.5097,11400.0
2011-09-28 13:35:00,19.49,19.54,19.48,19.48,12000.0,14.5097,14.547,14.5023,14.5023,12000.0
2011-09-28 13:40:00,19.48,19.54,19.46,19.49,8500.0,14.5023,14.547,14.4874,14.5097,8500.0
2011-09-28 13:45:00,19.5,19.5,19.46,19.46,14000.0,14.5172,14.5172,14.4874,14.4874,14000.0
2011-09-28 13:50:00,19.46,19.51,19.44,19.46,9900.0,14.4874,14.5246,14.4725,14.4874,9900.0
2011-09-28 13:55:00,19.45,19.46,19.38,19.42,15400.0,14.48,14.4874,14.4278,14.4576,15400.0
2011-09-28 14:00:00,19.4,19.44,19.36,19.36,7500.0,14.4427,14.4725,14.413,14.413,7500.0
2011-09-28 14:05:00,19.35,19.35,19.29,19.32,54300.0,14.4055,14.4055,14.3608,14.3832,54300.0
2011-09-28 14:10:00,19.33,19.36,19.3,19.36,21000.0,14.3906,14.413,14.3683,14.413,21000.0
2011-09-28 14:15:00,19.37,19.4,19.33,19.4,8200.0,14.4204,14.4427,14.3906,14.4427,8200.0
2011-09-28 14:20:00,19.4,19.42,19.38,19.42,7800.0,14.4427,14.4576,14.4278,14.4576,7800.0
2011-09-28 14:25:00,19.42,19.42,19.37,19.39,8700.0,14.4576,14.4576,14.4204,14.4353,8700.0
2011-09-28 14:30:00,19.39,19.44,19.34,19.44,13600.0,14.4353,14.4725,14.3981,14.4725,13600.0
2011-09-28 14:35:00,19.43,19.43,19.38,19.42,10000.0,14.4651,14.4651,14.4278,14.4576,10000.0
2011-09-28 14:40:00,19.42,19.42,19.39,19.42,5500.0,14.4576,14.4576,14.4353,14.4576,5500.0
2011-09-28 14:45:00,19.41,19.43,19.38,19.39,23800.0,14.4502,14.4651,14.4278,14.4353,23800.0
2011-09-28 14:50:00,19.39,19.48,19.39,19.41,9800.0,14.4353,14.5023,14.4353,14.4502,9800.0
2011-09-28 14:55:00,19.42,19.44,19.39,19.41,14800.0,14.4576,14.4725,14.4353,14.4502,14800.0
2011-09-28 15:00:00,19.39,19.51,19.38,19.51,28400.0,14.4353,14.5246,14.4278,14.5246,28400.0
2011-09-28 15:05:00,19.51,19.53,19.44,19.44,11400.0,14.5246,14.5395,14.4725,14.4725,11400.0
2011-09-28 15:10:00,19.44,19.48,19.43,19.43,9400.0,14.4725,14.5023,14.4651,14.4651,9400.0
2011-09-28 15:15:00,19.44,19.44,19.37,19.39,27700.0,14.4725,14.4725,14.4204,14.4353,27700.0
2011-09-28 15:20:00,19.38,19.46,19.37,19.41,22400.0,14.4278,14.4874,14.4204,14.4502,22400.0
2011-09-28 15:25:00,19.4,19.4,19.36,19.38,21800.0,14.4427,14.4427,14.413,14.4278,21800.0
2011-09-28 15:30:00,19.37,19.39,19.35,19.38,17200.0,14.4204,14.4353,14.4055,14.4278,17200.0
2011-09-28 15:35:00,19.36,19.37,19.25,19.25,98800.0,14.413,14.4204,14.3311,14.3311,98800.0
2011-09-28 15:40:00,19.25,19.32,19.23,19.29,43100.0,14.3311,14.3832,14.3162,14.3608,43100.0
2011-09-28 15:45:00,19.29,19.3,19.21,19.22,88900.0,14.3608,14.3683,14.3013,14.3087,88900.0
2011-09-28 15:50:00,19.21,19.27,19.21,19.25,56100.0,14.3013,14.346,14.3013,14.3311,56100.0
2011-09-28 15:55:00,19.25,19.26,19.2,19.2,167900.0,14.3311,14.3385,14.2938,14.2938,167900.0
2011-09-29 09:30:00,19.5,19.6,19.45,19.53,21000.0,14.5172,14.5916,14.48,14.5395,21000.0
2011-09-29 09:35:00,19.58,19.59,19.34,19.48,26800.0,14.5767,14.5842,14.3981,14.5023,26800.0
2011-09-29 09:40:00,19.43,19.59,19.35,19.55,16900.0,14.4651,14.5842,14.4055,14.5544,16900.0
2011-09-29 09:45:00,19.56,19.58,19.46,19.57,7200.0,14.5618,14.5767,14.4874,14.5693,7200.0
2011-09-29 09:50:00,19.56,19.66,19.55,19.55,6000.0,14.5618,14.6363,14.5544,14.5544,6000.0
2011-09-29 09:55:00,19.57,19.57,19.35,19.4,16800.0,14.5693,14.5693,14.4055,14.4427,16800.0
2011-09-29 10:00:00,19.4,19.45,19.36,19.37,3900.0,14.4427,14.48,14.413,14.4204,3900.0
2011-09-29 10:05:00,19.38,19.38,19.36,19.36,1500.0,14.4278,14.4278,14.413,14.413,1500.0
2011-09-29 10:10:00,19.36,19.42,19.35,19.42,6000.0,14.413,14.4576,14.4055,14.4576,6000.0
2011-09-29 10:15:00,19.42,19.43,19.35,19.36,14600.0,14.4576,14.4651,14.4055,14.413,14600.0
2011-09-29 10:20:00,19.3,19.39,19.0,19.3,53600.0,14.3683,14.4353,14.1449,14.3683,53600.0
2011-09-29 10:25:00,19.29,19.4,19.29,19.4,69400.0,14.3608,14.4427,14.3608,14.4427,69400.0
2011-09-29 10:30:00,19.4,19.52,19.4,19.52,8300.0,14.4427,14.5321,14.4427,14.5321,8300.0
2011-09-29 10:35:00,19.52,19.62,19.52,19.53,13100.0,14.5321,14.6065,14.5321,14.5395,13100.0
2011-09-29 10:40:00,19.53,19.55,19.42,19.42,5100.0,14.5395,14.5544,14.4576,14.4576,5100.0
2011-09-29 10:45:00,19.41,19.41,19.35,19.4,10800.0,14.4502,14.4502,14.4055,14.4427,10800.0
2011-09-29 10:50:00,19.4,19.41,19.35,19.35,6900.0,14.4427,14.4502,14.4055,14.4055,6900.0
2011-09-29 10:55:00,19.35,19.39,19.29,19.35,8400.0,14.4055,14.4353,14.3608,14.4055,8400.0
2011-09-29 11:00:00,19.36,19.4,19.35,19.37,22100.0,14.413,14.4427,14.4055,14.4204,22100.0
2011-09-29 11:05:00,19.36,19.38,19.3,19.31,29100.0,14.413,14.4278,14.3683,14.3757,29100.0
2011-09-29 11:10:00,19.31,19.31,19.24,19.29,13000.0,14.3757,14.3757,14.3236,14.3608,13000.0
2011-09-29 11:15:00,19.28,19.28,19.23,19.26,9700.0,14.3534,14.3534,14.3162,14.3385,9700.0
2011-09-29 11:20:00,19.25,19.33,19.24,19.29,8200.0,14.3311,14.3906,14.3236,14.3608,8200.0
2011-09-29 11:25:00,19.28,19.44,19.28,19.41,4700.0,14.3534,14.4725,14.3534,14.4502,4700.0
2011-09-29 11:30:00,19.39,19.39,19.35,19.36,9100.0,14.4353,14.4353,14.4055,14.413,9100.0
2011-09-29 11:35:00,19.36,19.44,19.36,19.38,3900.0,14.413,14.4725,14.413,14.4278,3900.0
2011-09-29 11:40:00,19.39,19.44,19.39,19.44,6100.0,14.4353,14.4725,14.4353,14.4725,6100.0
2011-09-29 11:45:00,19.46,19.5,19.44,19.45,13400.0,14.4874,14.5172,14.4725,14.48,13400.0
2011-09-29 11:50:00,19.45,19.48,19.42,19.43,66400.0,14.48,14.5023,14.4576,14.4651,66400.0
2011-09-29 11:55:00,19.45,19.52,19.44,19.52,5300.0,14.48,14.5321,14.4725,14.5321,5300.0
2011-09-29 12:00:00,19.52,19.7,19.52,19.62,27100.0,14.5321,14.6661,14.5321,14.6065,27100.0
2011-09-29 12:05:00,19.63,19.64,19.56,19.58,11200.0,14.614,14.6214,14.5618,14.5767,11200.0
2011-09-29 12:10:00,19.57,19.6,19.51,19.55,10000.0,14.5693,14.5916,14.5246,14.5544,10000.0
2011-09-29 12:15:00,19.55,19.63,19.55,19.61,2900.0,14.5544,14.614,14.5544,14.5991,2900.0
2011-09-29 12:20:00,19.62,19.69,19.61,19.69,9200.0,14.6065,14.6586,14.5991,14.6586,9200.0
2011-09-29 12:25:00,19.68,19.69,19.64,19.67,7300.0,14.6512,14.6586,14.6214,14.6437,7300.0
2011-09-29 12:30:00,19.69,19.69,19.62,19.62,8900.0,14.6586,14.6586,14.6065,14.6065,8900.0
2011-09-29 12:35:00,19.63,19.69,19.58,19.59,11600.0,14.614,14.6586,14.5767,14.5842,11600.0
2011-09-29 12:40:00,19.63,19.69,19.59,19.69,14300.0,14.614,14.6586,14.5842,14.6586,14300.0
2011-09-29 12:45:00,19.68,19.7,19.66,19.67,129000.0,14.6512,14.6661,14.6363,14.6437,129000.0
2011-09-29 12:50:00,19.67,19.7,19.67,19.7,21400.0,14.6437,14.6661,14.6437,14.6661,21400.0
2011-09-29 12:55:00,19.7,19.7,19.69,19.7,22900.0,14.6661,14.6661,14.6586,14.6661,22900.0
2011-09-29 13:00:00,19.7,19.76,19.69,19.73,37600.0,14.6661,14.7107,14.6586,14.6884,37600.0
2011-09-29 13:05:00,19.75,19.86,19.73,19.83,8800.0,14.7033,14.7852,14.6884,14.7629,8800.0
2011-09-29 13:10:00,19.82,19.85,19.79,19.84,18500.0,14.7554,14.7777,14.7331,14.7703,18500.0
2011-09-29 13:15:00,19.84,19.94,19.8,19.8,16700.0,14.7703,14.8447,14.7405,14.7405,16700.0
2011-09-29 13:20:00,19.81,19.87,19.81,19.87,1500.0,14.748,14.7926,14.748,14.7926,1500.0
2011-09-29 13:25:00,19.86,19.88,19.67,19.67,13900.0,14.7852,14.8001,14.6437,14.6437,13900.0
2011-09-29 13:30:00,19.7,19.72,19.57,19.59,22600.0,14.6661,14.681,14.5693,14.5842,22600.0
2011-09-29 13:35:00,19.6,19.62,19.56,19.56,7800.0,14.5916,14.6065,14.5618,14.5618,7800.0
2011-09-29 13:40:00,19.52,19.61,19.5,19.51,44200.0,14.5321,14.5991,14.5172,14.5246,44200.0
2011-09-29 13:45:00,19.51,19.68,19.51,19.68,30000.0,14.5246,14.6512,14.5246,14.6512,30000.0
2011-09-29 13:50:00,19.68,19.79,19.68,19.79,12700.0,14.6512,14.7331,14.6512,14.7331,12700.0
2011-09-29 13:55:00,19.79,19.91,19.79,19.91,9800.0,14.7331,14.8224,14.7331,14.8224,9800.0
2011-09-29 14:00:00,19.9,19.91,19.67,19.67,19100.0,14.815,14.8224,14.6437,14.6437,19100.0
2011-09-29 14:05:00,19.67,19.69,19.58,19.61,30300.0,14.6437,14.6586,14.5767,14.5991,30300.0
2011-09-29 14:10:00,19.6,19.6,19.46,19.55,43000.0,14.5916,14.5916,14.4874,14.5544,43000.0
2011-09-29 14:15:00,19.55,19.62,19.53,19.57,25500.0,14.5544,14.6065,14.5395,14.5693,25500.0
2011-09-29 14:20:00,19.56,19.69,19.48,19.69,22000.0,14.5618,14.6586,14.5023,14.6586,22000.0
2011-09-29 14:25:00,19.71,19.8,19.68,19.76,16800.0,14.6735,14.7405,14.6512,14.7107,16800.0
2011-09-29 14:30:00,19.75,19.8,19.72,19.77,6500.0,14.7033,14.7405,14.681,14.7182,6500.0
2011-09-29 14:35:00,19.77,19.82,19.74,19.75,11100.0,14.7182,14.7554,14.6959,14.7033,11100.0
2011-09-29 14:40:00,19.74,19.81,19.66,19.66,21100.0,14.6959,14.748,14.6363,14.6363,21100.0
2011-09-29 14:45:00,19.66,19.74,19.64,19.74,11700.0,14.6363,14.6959,14.6214,14.6959,11700.0
2011-09-29 14:50:00,19.74,19.79,19.7,19.75,10700.0,14.6959,14.7331,14.6661,14.7033,10700.0
2011-09-29 14:55:00,19.76,19.82,19.75,19.79,21300.0,14.7107,14.7554,14.7033,14.7331,21300.0
2011-09-29 15:00:00,19.79,19.79,19.68,19.69,6700.0,14.7331,14.7331,14.6512,14.6586,6700.0
2011-09-29 15:05:00,19.7,19.83,19.69,19.8,38000.0,14.6661,14.7629,14.6586,14.7405,38000.0
2011-09-29 15:10:00,19.8,19.85,19.72,19.74,13900.0,14.7405,14.7777,14.681,14.6959,13900.0
2011-09-29 15:15:00,19.73,19.79,19.65,19.66,10800.0,14.6884,14.7331,14.6289,14.6363,10800.0
2011-09-29 15:20:00,19.66,19.81,19.66,19.78,9400.0,14.6363,14.748,14.6363,14.7256,9400.0
2011-09-29 15:25:00,19.76,19.81,19.76,19.76,13700.0,14.7107,14.748,14.7107,14.7107,13700.0
2011-09-29 15:30:00,19.77,19.8,19.75,19.76,45200.0,14.7182,14.7405,14.7033,14.7107,45200.0
2011-09-29 15:35:00,19.76,19.8,19.75,19.8,28100.0,14.7107,14.7405,14.7033,14.7405,28100.0
2011-09-29 15:40:00,19.8,19.8,19.74,19.75,43900.0,14.7405,14.7405,14.6959,14.7033,43900.0
2011-09-29 15:45:00,19.75,19.8,19.73,19.73,30600.0,14.7033,14.7405,14.6884,14.6884,30600.0
2011-09-29 15:50:00,19.73,19.8,19.68,19.68,43000.0,14.6884,14.7405,14.6512,14.6512,43000.0
2011-09-29 15:55:00,19.69,19.83,19.69,19.79,71000.0,14.6586,14.7629,14.6586,14.7331,71000.0
2011-09-30 09:30:00,19.52,19.95,19.52,19.8,61700.0,14.5321,14.8522,14.5321,14.7405,61700.0
2011-09-30 09:35:00,19.8,19.83,19.47,19.5,89300.0,14.7405,14.7629,14.4948,14.5172,89300.0
2011-09-30 09:40:00,19.48,19.89,19.47,19.84,38500.0,14.5023,14.8075,14.4948,14.7703,38500.0
2011-09-30 09:45:00,19.84,19.85,19.63,19.63,31100.0,14.7703,14.7777,14.614,14.614,31100.0
2011-09-30 09:50:00,19.63,19.76,19.62,19.74,20800.0,14.614,14.7107,14.6065,14.6959,20800.0
2011-09-30 09:55:00,19.73,19.8,19.66,19.69,18700.0,14.6884,14.7405,14.6363,14.6586,18700.0
2011-09-30 10:00:00,19.69,19.8,19.67,19.77,79200.0,14.6586,14.7405,14.6437,14.7182,79200.0
2011-09-30 10:05:00,19.78,19.78,19.7,19.72,23800.0,14.7256,14.7256,14.6661,14.681,23800.0
2011-09-30 10:10:00,19.72,19.76,19.65,19.71,45100.0,14.681,14.7107,14.6289,14.6735,45100.0
2011-09-30 10:15:00,19.73,19.89,19.73,19.88,21300.0,14.6884,14.8075,14.6884,14.8001,21300.0
2011-09-30 10:20:00,19.89,19.89,19.86,19.86,18000.0,14.8075,14.8075,14.7852,14.7852,18000.0
2011-09-30 10:25:00,19.85,19.87,19.85,19.87,23000.0,14.7777,14.7926,14.7777,14.7926,23000.0
2011-09-30 10:30:00,19.87,19.87,19.79,19.83,36000.0,14.7926,14.7926,14.7331,14.7629,36000.0
2011-09-30 10:35:00,19.82,19.86,19.82,19.85,31800.0,14.7554,14.7852,14.7554,14.7777,31800.0
2011-09-30 10:40:00,19.86,19.9,19.83,19.88,20800.0,14.7852,14.815,14.7629,14.8001,20800.0
2011-09-30 10:45:00,19.88,19.9,19.85,19.86,37800.0,14.8001,14.815,14.7777,14.7852,37800.0
2011-09-30 10:50:00,19.85,19.85,19.83,19.84,15900.0,14.7777,14.7777,14.7629,14.7703,15900.0
2011-09-30 10:55:00,19.83,19.86,19.82,19.82,27400.0,14.7629,14.7852,14.7554,14.7554,27400.0
2011-09-30 11:00:00,19.81,19.83,19.79,19.79,15200.0,14.748,14.7629,14.7331,14.7331,15200.0
2011-09-30 11:05:00,19.79,19.82,19.78,19.82,17500.0,14.7331,14.7554,14.7256,14.7554,17500.0
2011-09-30 11:10:00,19.81,19.85,19.81,19.84,14400.0,14.748,14.7777,14.748,14.7703,14400.0
2011-09-30 11:15:00,19.84,19.85,19.82,19.82,26800.0,14.7703,14.7777,14.7554,14.7554,26800.0
2011-09-30 11:20:00,19.83,19.93,19.82,19.92,21600.0,14.7629,14.8373,14.7554,14.8299,21600.0
2011-09-30 11:25:00,19.92,19.92,19.86,19.87,68400.0,14.8299,14.8299,14.7852,14.7926,68400.0
2011-09-30 11:30:00,19.87,19.95,19.77,19.81,74300.0,14.7926,14.8522,14.7182,14.748,74300.0
2011-09-30 11:35:00,19.8,19.89,19.8,19.8,67300.0,14.7405,14.8075,14.7405,14.7405,67300.0
2011-09-30 11:40:00,19.8,19.81,19.76,19.79,100300.0,14.7405,14.748,14.7107,14.7331,100300.0
2011-09-30 11:45:00,19.8,19.81,19.7,19.73,89600.0,14.7405,14.748,14.6661,14.6884,89600.0
2011-09-30 11:50:00,19.71,19.8,19.7,19.79,21200.0,14.6735,14.7405,14.6661,14.7331,21200.0
2011-09-30 11:55:00,19.8,19.81,19.79,19.79,39300.0,14.7405,14.748,14.7331,14.7331,39300.0
2011-09-30 12:00:00,19.77,19.79,19.66,19.68,144900.0,14.7182,14.7331,14.6363,14.6512,144900.0
2011-09-30 12:05:00,19.68,19.68,19.59,19.65,50000.0,14.6512,14.6512,14.5842,14.6289,50000.0
2011-09-30 12:10:00,19.66,19.66,19.59,19.66,212000.0,14.6363,14.6363,14.5842,14.6363,212000.0
2011-09-30 12:15:00,19.67,19.67,19.63,19.65,17800.0,14.6437,14.6437,14.614,14.6289,17800.0
2011-09-30 12:20:00,19.64,19.76,19.63,19.67,91900.0,14.6214,14.7107,14.614,14.6437,91900.0
2011-09-30 12:25:00,19.67,19.69,19.59,19.6,140900.0,14.6437,14.6586,14.5842,14.5916,140900.0
2011-09-30 12:30:00,19.62,19.71,19.58,19.65,68200.0,14.6065,14.6735,14.5767,14.6289,68200.0
2011-09-30 12:35:00,19.67,19.71,19.61,19.71,70500.0,14.6437,14.6735,14.5991,14.6735,70500.0
2011-09-30 12:40:00,19.71,19.76,19.63,19.69,75000.0,14.6735,14.7107,14.614,14.6586,75000.0
2011-09-30 12:45:00,19.7,19.7,19.64,19.67,108900.0,14.6661,14.6661,14.6214,14.6437,108900.0
2011-09-30 12:50:00,19.67,19.7,19.67,19.68,13100.0,14.6437,14.6661,14.6437,14.6512,13100.0
2011-09-30 12:55:00,19.68,19.69,19.61,19.62,48900.0,14.6512,14.6586,14.5991,14.6065,48900.0
2011-09-30 13:00:00,19.63,19.7,19.62,19.63,34200.0,14.614,14.6661,14.6065,14.614,34200.0
2011-09-30 13:05:00,19.63,19.68,19.59,19.6,87400.0,14.614,14.6512,14.5842,14.5916,87400.0
2011-09-30 13:10:00,19.61,19.65,19.6,19.63,45600.0,14.5991,14.6289,14.5916,14.614,45600.0
2011-09-30 13:15:00,19.63,19.67,19.61,19.62,57200.0,14.614,14.6437,14.5991,14.6065,57200.0
2011-09-30 13:20:00,19.61,19.69,19.61,19.66,75100.0,14.5991,14.6586,14.5991,14.6363,75100.0
2011-09-30 13:25:00,19.66,19.74,19.65,19.72,33700.0,14.6363,14.6959,14.6289,14.681,33700.0
2011-09-30 13:30:00,19.72,19.73,19.7,19.72,21500.0,14.681,14.6884,14.6661,14.681,21500.0
2011-09-30 13:35:00,19.73,19.77,19.69,19.77,47000.0,14.6884,14.7182,14.6586,14.7182,47000.0
2011-09-30 13:40:00,19.77,19.8,19.71,19.79,29600.0,14.7182,14.7405,14.6735,14.7331,29600.0
2011-09-30 13:45:00,19.79,19.8,19.79,19.79,8500.0,14.7331,14.7405,14.7331,14.7331,8500.0
2011-09-30 13:50:00,19.79,19.8,19.79,19.8,12700.0,14.7331,14.7405,14.7331,14.7405,12700.0
2011-09-30 13:55:00,19.8,19.85,19.79,19.85,22700.0,14.7405,14.7777,14.7331,14.7777,22700.0
2011-09-30 14:00:00,19.85,19.85,19.84,19.85,23100.0,14.7777,14.7777,14.7703,14.7777,23100.0
2011-09-30 14:05:00,19.84,19.85,19.77,19.79,44300.0,14.7703,14.7777,14.7182,14.7331,44300.0
2011-09-30 14:10:00,19.8,19.81,19.78,19.81,33000.0,14.7405,14.748,14.7256,14.748,33000.0
2011-09-30 14:15:00,19.8,19.89,19.8,19.89,34100.0,14.7405,14.8075,14.7405,14.8075,34100.0
2011-09-30 14:20:00,19.89,19.9,19.86,19.87,7500.0,14.8075,14.815,14.7852,14.7926,7500.0
2011-09-30 14:25:00,19.87,19.87,19.84,19.84,16500.0,14.7926,14.7926,14.7703,14.7703,16500.0
2011-09-30 14:30:00,19.85,19.88,19.84,19.88,11300.0,14.7777,14.8001,14.7703,14.8001,11300.0
2011-09-30 14:35:00,19.87,19.92,19.86,19.91,23500.0,14.7926,14.8299,14.7852,14.8224,23500.0
2011-09-30 14:40:00,19.92,19.95,19.92,19.93,27500.0,14.8299,14.8522,14.8299,14.8373,27500.0
2011-09-30 14:45:00,19.93,19.94,19.92,19.93,35100.0,14.8373,14.8447,14.8299,14.8373,35100.0
2011-09-30 14:50:00,19.93,19.94,19.87,19.92,53500.0,14.8373,14.8447,14.7926,14.8299,53500.0
2011-09-30 14:55:00,19.92,20.05,19.92,20.05,57000.0,14.8299,14.9266,14.8299,14.9266,57000.0
2011-09-30 15:00:00,20.04,20.05,19.96,20.04,28500.0,14.9192,14.9266,14.8596,14.9192,28500.0
2011-09-30 15:05:00,20.04,20.14,20.01,20.14,22700.0,14.9192,14.9936,14.8969,14.9936,22700.0
2011-09-30 15:10:00,20.14,20.14,20.07,20.07,23800.0,14.9936,14.9936,14.9415,14.9415,23800.0
2011-09-30 15:15:00,20.07,20.09,20.03,20.06,19800.0,14.9415,14.9564,14.9117,14.9341,19800.0
2011-09-30 15:20:00,20.05,20.18,20.05,20.16,52500.0,14.9266,15.0234,14.9266,15.0085,52500.0
2011-09-30 15:25:00,20.17,20.19,20.15,20.17,59500.0,15.016,15.0309,15.0011,15.016,59500.0
2011-09-30 15:30:00,20.17,20.17,20.04,20.08,93700.0,15.016,15.016,14.9192,14.949,93700.0
2011-09-30 15:35:00,20.08,20.11,20.07,20.11,47200.0,14.949,14.9713,14.9415,14.9713,47200.0
2011-09-30 15:40:00,20.11,20.29,20.11,20.28,83300.0,14.9713,15.1053,14.9713,15.0979,83300.0
2011-09-30 15:45:00,20.29,20.31,20.22,20.22,89900.0,15.1053,15.1202,15.0532,15.0532,89900.0
2011-09-30 15:50:00,20.21,20.29,20.14,20.29,123000.0,15.0458,15.1053,14.9936,15.1053,123000.0
2011-09-30 15:55:00,20.29,20.3,20.13,20.14,200400.0,15.1053,15.1128,14.9862,14.9936,200400.0
2011-10-03 09:30:00,20.09,20.26,20.09,20.2,59100.0,14.9564,15.083,14.9564,15.0383,59100.0
2011-10-03 09:35:00,20.19,20.45,20.15,20.31,47500.0,15.0309,15.2244,15.0011,15.1202,47500.0
2011-10-03 09:40:00,20.3,20.3,20.21,20.25,27400.0,15.1128,15.1128,15.0458,15.0755,27400.0
2011-10-03 09:45:00,20.26,20.32,20.25,20.25,42100.0,15.083,15.1276,15.0755,15.0755,42100.0
2011-10-03 09:50:00,20.25,20.29,20.21,20.25,134300.0,15.0755,15.1053,15.0458,15.0755,134300.0
2011-10-03 09:55:00,20.26,20.28,20.18,20.27,22300.0,15.083,15.0979,15.0234,15.0904,22300.0
2011-10-03 10:00:00,20.27,20.49,20.2,20.2,49900.0,15.0904,15.2542,15.0383,15.0383,49900.0
2011-10-03 10:05:00,20.21,20.26,20.2,20.24,40000.0,15.0458,15.083,15.0383,15.0681,40000.0
2011-10-03 10:10:00,20.23,20.23,20.15,20.15,27900.0,15.0606,15.0606,15.0011,15.0011,27900.0
2011-10-03 10:15:00,20.14,20.14,20.09,20.12,15300.0,14.9936,14.9936,14.9564,14.9788,15300.0
2011-10-03 10:20:00,20.13,20.17,20.12,20.15,20400.0,14.9862,15.016,14.9788,15.0011,20400.0
2011-10-03 10:25:00,20.16,20.2,20.15,20.17,61800.0,15.0085,15.0383,15.0011,15.016,61800.0
2011-10-03 10:30:00,20.17,20.2,20.15,20.15,31700.0,15.016,15.0383,15.0011,15.0011,31700.0
2011-10-03 10:35:00,20.15,20.16,20.12,20.12,20000.0,15.0011,15.0085,14.9788,14.9788,20000.0
2011-10-03 10:40:00,20.13,20.13,20.02,20.04,11300.0,14.9862,14.9862,14.9043,14.9192,11300.0
2011-10-03 10:45:00,20.03,20.07,20.03,20.07,10000.0,14.9117,14.9415,14.9117,14.9415,10000.0
2011-10-03 10:50:00,20.09,20.09,20.01,20.07,23400.0,14.9564,14.9564,14.8969,14.9415,23400.0
2011-10-03 10:55:00,20.07,20.12,20.06,20.11,3400.0,14.9415,14.9788,14.9341,14.9713,3400.0
2011-10-03 11:00:00,20.1,20.1,20.04,20.09,11900.0,14.9639,14.9639,14.9192,14.9564,11900.0
2011-10-03 11:05:00,20.09,20.17,20.07,20.17,7600.0,14.9564,15.016,14.9415,15.016,7600.0
2011-10-03 11:10:00,20.2,20.25,20.13,20.13,15300.0,15.0383,15.0755,14.9862,14.9862,15300.0
2011-10-03 11:15:00,20.12,20.17,20.12,20.15,8300.0,14.9788,15.016,14.9788,15.0011,8300.0
2011-10-03 11:20:00,20.15,20.21,20.15,20.19,14000.0,15.0011,15.0458,15.0011,15.0309,14000.0
2011-10-03 11:25:00,20.18,20.18,20.14,20.17,10900.0,15.0234,15.0234,14.9936,15.016,10900.0
2011-10-03 11:30:00,20.17,20.24,20.15,20.24,8000.0,15.016,15.0681,15.0011,15.0681,8000.0
2011-10-03 11:35:00,20.23,20.24,20.17,20.21,115600.0,15.0606,15.0681,15.016,15.0458,115600.0
2011-10-03 11:40:00,20.21,20.21,20.06,20.06,7200.0,15.0458,15.0458,14.9341,14.9341,7200.0
2011-10-03 11:45:00,20.03,20.05,19.95,20.01,25200.0,14.9117,14.9266,14.8522,14.8969,25200.0
2011-10-03 11:50:00,20.0,20.1,20.0,20.1,6500.0,14.8894,14.9639,14.8894,14.9639,6500.0
2011-10-03 11:55:00,20.1,20.12,20.03,20.03,6100.0,14.9639,14.9788,14.9117,14.9117,6100.0
2011-10-03 12:00:00,20.03,20.04,19.95,19.96,8100.0,14.9117,14.9192,14.8522,14.8596,8100.0
2011-10-03 12:05:00,19.95,20.0,19.87,19.91,15200.0,14.8522,14.8894,14.7926,14.8224,15200.0
2011-10-03 12:10:00,19.91,19.93,19.8,19.82,93000.0,14.8224,14.8373,14.7405,14.7554,93000.0
2011-10-03 12:15:00,19.81,19.81,19.7,19.74,49000.0,14.748,14.748,14.6661,14.6959,49000.0
2011-10-03 12:20:00,19.74,19.74,19.73,19.73,5400.0,14.6959,14.6959,14.6884,14.6884,5400.0
2011-10-03 12:25:00,19.73,19.74,19.66,19.66,13600.0,14.6884,14.6959,14.6363,14.6363,13600.0
2011-10-03 12:30:00,19.66,19.68,19.59,19.61,19800.0,14.6363,14.6512,14.5842,14.5991,19800.0
2011-10-03 12:35:00,19.62,19.66,19.59,19.62,26800.0,14.6065,14.6363,14.5842,14.6065,26800.0
2011-10-03 12:40:00,19.63,19.64,19.61,19.63,1600.0,14.614,14.6214,14.5991,14.614,1600.0
2011-10-03 12:45:00,19.63,19.67,19.61,19.65,16200.0,14.614,14.6437,14.5991,14.6289,16200.0
2011-10-03 12:50:00,19.66,19.69,19.64,19.66,10300.0,14.6363,14.6586,14.6214,14.6363,10300.0
2011-10-03 12:55:00,19.62,19.63,19.61,19.63,6100.0,14.6065,14.614,14.5991,14.614,6100.0
2011-10-03 13:00:00,19.62,19.63,19.56,19.56,5300.0,14.6065,14.614,14.5618,14.5618,5300.0
2011-10-03 13:05:00,19.55,19.58,19.52,19.58,15900.0,14.5544,14.5767,14.5321,14.5767,15900.0
2011-10-03 13:10:00,19.57,19.63,19.57,19.6,17900.0,14.5693,14.614,14.5693,14.5916,17900.0
2011-10-03 13:15:00,19.59,19.59,19.49,19.5,64500.0,14.5842,14.5842,14.5097,14.5172,64500.0
2011-10-03 13:20:00,19.48,19.56,19.48,19.55,18200.0,14.5023,14.5618,14.5023,14.5544,18200.0
2011-10-03 13:25:00,19.55,19.56,19.53,19.55,23600.0,14.5544,14.5618,14.5395,14.5544,23600.0
2011-10-03 13:30:00,19.55,19.6,19.49,19.51,24100.0,14.5544,14.5916,14.5097,14.5246,24100.0
2011-10-03 13:35:00,19.5,19.5,19.14,19.15,174500.0,14.5172,14.5172,14.2492,14.2566,174500.0
2011-10-03 13:40:00,19.15,19.37,19.14,19.26,141900.0,14.2566,14.4204,14.2492,14.3385,141900.0
2011-10-03 13:45:00,19.25,19.38,19.09,19.14,161700.0,14.3311,14.4278,14.2119,14.2492,161700.0
2011-10-03 13:50:00,19.13,19.13,18.98,19.04,141200.0,14.2417,14.2417,14.1301,14.1747,141200.0
2011-10-03 13:55:00,19.05,19.1,18.84,18.84,88800.0,14.1822,14.2194,14.0258,14.0258,88800.0
2011-10-03 14:00:00,18.84,19.03,18.8,19.0,108800.0,14.0258,14.1673,13.9961,14.1449,108800.0
2011-10-03 14:05:00,19.0,19.02,18.95,19.0,57400.0,14.1449,14.1598,14.1077,14.1449,57400.0
2011-10-03 14:10:00,19.0,19.03,18.91,18.91,69200.0,14.1449,14.1673,14.0779,14.0779,69200.0
2011-10-03 14:15:00,18.91,19.01,18.87,18.99,68600.0,14.0779,14.1524,14.0482,14.1375,68600.0
2011-10-03 14:20:00,18.99,19.08,18.96,19.05,56000.0,14.1375,14.2045,14.1152,14.1822,56000.0
2011-10-03 14:25:00,19.05,19.14,19.05,19.12,50000.0,14.1822,14.2492,14.1822,14.2343,50000.0
2011-10-03 14:30:00,19.12,19.16,19.09,19.11,61800.0,14.2343,14.2641,14.2119,14.2268,61800.0
2011-10-03 14:35:00,19.1,19.15,19.09,19.1,43300.0,14.2194,14.2566,14.2119,14.2194,43300.0
2011-10-03 14:40:00,19.1,19.11,19.08,19.11,32400.0,14.2194,14.2268,14.2045,14.2268,32400.0
2011-10-03 14:45:00,19.11,19.11,18.9,18.95,51300.0,14.2268,14.2268,14.0705,14.1077,51300.0
2011-10-03 14:50:00,18.93,19.02,18.86,18.86,37300.0,14.0928,14.1598,14.0407,14.0407,37300.0
2011-10-03 14:55:00,18.85,18.92,18.72,18.91,61600.0,14.0333,14.0854,13.9365,14.0779,61600.0
2011-10-03 15:00:00,18.91,19.02,18.87,18.87,53800.0,14.0779,14.1598,14.0482,14.0482,53800.0
2011-10-03 15:05:00,18.87,19.02,18.87,19.0,77500.0,14.0482,14.1598,14.0482,14.1449,77500.0
2011-10-03 15:10:00,19.0,19.01,18.92,18.93,56800.0,14.1449,14.1524,14.0854,14.0928,56800.0
2011-10-03 15:15:00,18.92,19.05,18.89,19.03,117300.0,14.0854,14.1822,14.0631,14.1673,117300.0
2011-10-03 15:20:00,19.02,19.03,18.95,18.99,81100.0,14.1598,14.1673,14.1077,14.1375,81100.0
2011-10-03 15:25:00,18.98,19.12,18.98,19.12,93200.0,14.1301,14.2343,14.1301,14.2343,93200.0
2011-10-03 15:30:00,19.12,19.15,18.95,18.98,94200.0,14.2343,14.2566,14.1077,14.1301,94200.0
2011-10-03 15:35:00,18.97,19.05,18.92,18.98,90900.0,14.1226,14.1822,14.0854,14.1301,90900.0
2011-10-03 15:40:00,18.99,18.99,18.8,18.81,101100.0,14.1375,14.1375,13.9961,14.0035,101100.0
2011-10-03 15:45:00,18.81,19.01,18.74,19.01,138900.0,14.0035,14.1524,13.9514,14.1524,138900.0
2011-10-03 15:50:00,19.0,19.0,18.76,18.8,130200.0,14.1449,14.1449,13.9663,13.9961,130200.0
2011-10-03 15:55:00,18.81,18.89,18.8,18.84,285500.0,14.0035,14.0631,13.9961,14.0258,285500.0
2011-10-04 09:30:00,18.51,18.68,18.0,18.15,63000.0,13.7802,13.9067,13.4005,13.5121,63000.0
2011-10-04 09:35:00,18.16,18.33,17.9,17.92,132600.0,13.5196,13.6461,13.326,13.3409,132600.0
2011-10-04 09:40:00,17.89,17.89,17.53,17.63,103900.0,13.3186,13.3186,13.0506,13.125,103900.0
2011-10-04 09:45:00,17.65,18.21,17.65,18.18,70200.0,13.1399,13.5568,13.1399,13.5345,70200.0
2011-10-04 09:50:00,18.18,18.21,17.87,17.91,79800.0,13.5345,13.5568,13.3037,13.3335,79800.0
2011-10-04 09:55:00,17.86,17.86,17.54,17.7,168900.0,13.2962,13.2962,13.058,13.1771,168900.0
2011-10-04 10:00:00,17.7,17.73,17.43,17.67,109200.0,13.1771,13.1995,12.9761,13.1548,109200.0
2011-10-04 10:05:00,17.69,18.08,17.67,17.93,56600.0,13.1697,13.46,13.1548,13.3484,56600.0
2011-10-04 10:10:00,17.93,18.13,17.91,18.12,218400.0,13.3484,13.4973,13.3335,13.4898,218400.0
2011-10-04 10:15:00,18.12,18.25,18.03,18.23,93000.0,13.4898,13.5866,13.4228,13.5717,93000.0
2011-10-04 10:20:00,18.25,18.27,18.13,18.13,89000.0,13.5866,13.6015,13.4973,13.4973,89000.0
2011-10-04 10:25:00,18.13,18.13,17.96,17.99,66900.0,13.4973,13.4973,13.3707,13.393,66900.0
2011-10-04 10:30:00,17.99,18.01,17.94,17.97,29000.0,13.393,13.4079,13.3558,13.3781,29000.0
2011-10-04 10:35:00,17.97,18.02,17.9,18.02,50800.0,13.3781,13.4154,13.326,13.4154,50800.0
2011-10-04 10:40:00,18.02,18.27,18.01,18.26,39600.0,13.4154,13.6015,13.4079,13.594,39600.0
2011-10-04 10:45:00,18.26,18.31,18.24,18.29,35400.0,13.594,13.6313,13.5791,13.6164,35400.0
2011-10-04 10:50:00,18.3,18.38,18.3,18.38,25400.0,13.6238,13.6834,13.6238,13.6834,25400.0
2011-10-04 10:55:00,18.38,18.39,18.3,18.3,22200.0,13.6834,13.6908,13.6238,13.6238,22200.0
2011-10-04 11:00:00,18.3,18.31,18.25,18.28,15100.0,13.6238,13.6313,13.5866,13.6089,15100.0
2011-10-04 11:05:00,18.29,18.44,18.27,18.42,13500.0,13.6164,13.728,13.6015,13.7132,13500.0
2011-10-04 11:10:00,18.41,18.43,18.36,18.36,19000.0,13.7057,13.7206,13.6685,13.6685,19000.0
2011-10-04 11:15:00,18.36,18.37,18.22,18.22,11500.0,13.6685,13.6759,13.5643,13.5643,11500.0
2011-10-04 11:20:00,18.21,18.26,18.14,18.14,22600.0,13.5568,13.594,13.5047,13.5047,22600.0
2011-10-04 11:25:00,18.14,18.14,18.0,18.01,43900.0,13.5047,13.5047,13.4005,13.4079,43900.0
2011-10-04 11:30:00,18.01,18.02,17.99,18.0,45100.0,13.4079,13.4154,13.393,13.4005,45100.0
2011-10-04 11:35:00,17.99,18.0,17.92,17.93,9700.0,13.393,13.4005,13.3409,13.3484,9700.0
2011-10-04 11:40:00,17.94,18.11,17.94,18.09,23400.0,13.3558,13.4824,13.3558,13.4675,23400.0
2011-10-04 11:45:00,18.1,18.26,18.1,18.25,26400.0,13.4749,13.594,13.4749,13.5866,26400.0
2011-10-04 11:50:00,18.24,18.31,18.12,18.12,43000.0,13.5791,13.6313,13.4898,13.4898,43000.0
2011-10-04 11:55:00,18.12,18.28,18.11,18.28,24600.0,13.4898,13.6089,13.4824,13.6089,24600.0
2011-10-04 12:00:00,18.28,18.42,18.27,18.41,17700.0,13.6089,13.7132,13.6015,13.7057,17700.0
2011-10-04 12:05:00,18.42,18.44,18.32,18.37,24700.0,13.7132,13.728,13.6387,13.6759,24700.0
2011-10-04 12:10:00,18.36,18.36,18.24,18.3,9200.0,13.6685,13.6685,13.5791,13.6238,9200.0
2011-10-04 12:15:00,18.3,18.31,18.2,18.24,11600.0,13.6238,13.6313,13.5494,13.5791,11600.0
2011-10-04 12:20:00,18.24,18.28,18.21,18.25,10000.0,13.5791,13.6089,13.5568,13.5866,10000.0
2011-10-04 12:25:00,18.26,18.27,18.17,18.21,10300.0,13.594,13.6015,13.527,13.5568,10300.0
2011-10-04 12:30:00,18.2,18.22,18.18,18.2,6000.0,13.5494,13.5643,13.5345,13.5494,6000.0
2011-10-04 12:35:00,18.2,18.2,18.12,18.14,25100.0,13.5494,13.5494,13.4898,13.5047,25100.0
2011-10-04 12:40:00,18.14,18.15,18.11,18.12,15100.0,13.5047,13.5121,13.4824,13.4898,15100.0
2011-10-04 12:45:00,18.12,18.15,18.09,18.11,13500.0,13.4898,13.5121,13.4675,13.4824,13500.0
2011-10-04 12:50:00,18.08,18.13,18.08,18.11,15100.0,13.46,13.4973,13.46,13.4824,15100.0
2011-10-04 12:55:00,18.11,18.12,18.09,18.1,8600.0,13.4824,13.4898,13.4675,13.4749,8600.0
2011-10-04 13:00:00,18.1,18.13,18.09,18.1,8100.0,13.4749,13.4973,13.4675,13.4749,8100.0
2011-10-04 13:05:00,18.11,18.11,18.03,18.1,18200.0,13.4824,13.4824,13.4228,13.4749,18200.0
2011-10-04 13:10:00,18.12,18.12,18.0,18.0,25600.0,13.4898,13.4898,13.4005,13.4005,25600.0
2011-10-04 13:15:00,18.0,18.03,18.0,18.03,44500.0,13.4005,13.4228,13.4005,13.4228,44500.0
2011-10-04 13:20:00,18.03,18.06,18.02,18.06,25100.0,13.4228,13.4451,13.4154,13.4451,25100.0
2011-10-04 13:25:00,18.06,18.06,18.03,18.05,9200.0,13.4451,13.4451,13.4228,13.4377,9200.0
2011-10-04 13:30:00,18.05,18.06,18.04,18.06,19100.0,13.4377,13.4451,13.4303,13.4451,19100.0
2011-10-04 13:35:00,18.06,18.06,17.92,17.92,35400.0,13.4451,13.4451,13.3409,13.3409,35400.0
2011-10-04 13:40:00,17.93,17.93,17.89,17.91,43500.0,13.3484,13.3484,13.3186,13.3335,43500.0
2011-10-04 13:45:00,17.92,18.03,17.91,18.0,62300.0,13.3409,13.4228,13.3335,13.4005,62300.0
2011-10-04 13:50:00,18.01,18.02,17.99,18.0,35600.0,13.4079,13.4154,13.393,13.4005,35600.0
2011-10-04 13:55:00,18.0,18.04,17.99,18.02,37800.0,13.4005,13.4303,13.393,13.4154,37800.0
2011-10-04 14:00:00,18.02,18.03,18.0,18.0,19200.0,13.4154,13.4228,13.4005,13.4005,19200.0
2011-10-04 14:05:00,18.01,18.01,17.97,17.98,13700.0,13.4079,13.4079,13.3781,13.3856,13700.0
2011-10-04 14:10:00,17.98,17.98,17.91,17.91,20900.0,13.3856,13.3856,13.3335,13.3335,20900.0
2011-10-04 14:15:00,17.92,17.92,17.84,17.85,19600.0,13.3409,13.3409,13.2814,13.2888,19600.0
2011-10-04 14:20:00,17.85,17.91,17.78,17.91,91900.0,13.2888,13.3335,13.2367,13.3335,91900.0
2011-10-04 14:25:00,17.91,18.01,17.91,18.01,52800.0,13.3335,13.4079,13.3335,13.4079,52800.0
2011-10-04 14:30:00,18.0,18.01,17.89,17.98,76400.0,13.4005,13.4079,13.3186,13.3856,76400.0
2011-10-04 14:35:00,17.97,18.0,17.91,17.91,21900.0,13.3781,13.4005,13.3335,13.3335,21900.0
2011-10-04 14:40:00,17.91,17.91,17.78,17.87,65900.0,13.3335,13.3335,13.2367,13.3037,65900.0
2011-10-04 14:45:00,17.89,17.91,17.82,17.83,46000.0,13.3186,13.3335,13.2665,13.2739,46000.0
2011-10-04 14:50:00,17.83,17.84,17.71,17.73,41300.0,13.2739,13.2814,13.1846,13.1995,41300.0
2011-10-04 14:55:00,17.73,17.79,17.73,17.73,37400.0,13.1995,13.2441,13.1995,13.1995,37400.0
2011-10-04 15:00:00,17.73,17.78,17.71,17.73,41800.0,13.1995,13.2367,13.1846,13.1995,41800.0
2011-10-04 15:05:00,17.74,17.77,17.69,17.69,26100.0,13.2069,13.2292,13.1697,13.1697,26100.0
2011-10-04 15:10:00,17.68,17.68,17.59,17.64,61100.0,13.1622,13.1622,13.0952,13.1325,61100.0
2011-10-04 15:15:00,17.64,17.7,17.59,17.7,55700.0,13.1325,13.1771,13.0952,13.1771,55700.0
2011-10-04 15:20:00,17.71,17.78,17.65,17.75,66700.0,13.1846,13.2367,13.1399,13.2144,66700.0
2011-10-04 15:25:00,17.75,17.89,17.73,17.86,63800.0,13.2144,13.3186,13.1995,13.2962,63800.0
2011-10-04 15:30:00,17.86,18.01,17.78,17.95,149000.0,13.2962,13.4079,13.2367,13.3633,149000.0
2011-10-04 15:35:00,17.95,18.24,17.94,18.12,142900.0,13.3633,13.5791,13.3558,13.4898,142900.0
2011-10-04 15:40:00,18.11,18.33,18.06,18.31,78300.0,13.4824,13.6461,13.4451,13.6313,78300.0
2011-10-04 15:45:00,18.33,18.42,18.2,18.39,97100.0,13.6461,13.7132,13.5494,13.6908,97100.0
2011-10-04 15:50:00,18.39,18.42,18.2,18.39,105500.0,13.6908,13.7132,13.5494,13.6908,105500.0
2011-10-04 15:55:00,18.38,18.6,18.36,18.6,137300.0,13.6834,13.8472,13.6685,13.8472,137300.0
2011-10-05 09:30:00,17.88,18.09,17.73,17.95,76400.0,13.3111,13.4675,13.1995,13.3633,76400.0
2011-10-05 09:35:00,17.96,18.05,17.7,17.89,70900.0,13.3707,13.4377,13.1771,13.3186,70900.0
2011-10-05 09:40:00,17.9,18.3,17.82,18.12,83800.0,13.326,13.6238,13.2665,13.4898,83800.0
2011-10-05 09:45:00,18.1,18.3,17.96,18.26,45200.0,13.4749,13.6238,13.3707,13.594,45200.0
2011-10-05 09:50:00,18.27,18.46,18.23,18.45,74300.0,13.6015,13.7429,13.5717,13.7355,74300.0
2011-10-05 09:55:00,18.46,18.55,18.32,18.47,52800.0,13.7429,13.8099,13.6387,13.7504,52800.0
2011-10-05 10:00:00,18.47,18.75,18.45,18.56,59900.0,13.7504,13.9588,13.7355,13.8174,59900.0
2011-10-05 10:05:00,18.56,18.73,18.55,18.7,34400.0,13.8174,13.9439,13.8099,13.9216,34400.0
2011-10-05 10:10:00,18.7,18.8,18.61,18.61,28700.0,13.9216,13.9961,13.8546,13.8546,28700.0
2011-10-05 10:15:00,18.66,18.72,18.54,18.59,24900.0,13.8918,13.9365,13.8025,13.8397,24900.0
2011-10-05 10:20:00,18.58,18.76,18.58,18.65,23100.0,13.8323,13.9663,13.8323,13.8844,23100.0
2011-10-05 10:25:00,18.65,18.69,18.55,18.56,7200.0,13.8844,13.9142,13.8099,13.8174,7200.0
2011-10-05 10:30:00,18.55,18.84,18.54,18.71,149900.0,13.8099,14.0258,13.8025,13.929,149900.0
2011-10-05 10:35:00,18.71,18.84,18.71,18.83,20100.0,13.929,14.0258,13.929,14.0184,20100.0
2011-10-05 10:40:00,18.83,18.83,18.79,18.8,22800.0,14.0184,14.0184,13.9886,13.9961,22800.0
2011-10-05 10:45:00,18.79,18.8,18.63,18.7,78300.0,13.9886,13.9961,13.8695,13.9216,78300.0
2011-10-05 10:50:00,18.69,18.7,18.65,18.67,17700.0,13.9142,13.9216,13.8844,13.8993,17700.0
2011-10-05 10:55:00,18.67,18.7,18.64,18.65,44400.0,13.8993,13.9216,13.8769,13.8844,44400.0
2011-10-05 11:00:00,18.65,18.65,18.61,18.61,16400.0,13.8844,13.8844,13.8546,13.8546,16400.0
2011-10-05 11:05:00,18.62,18.62,18.56,18.58,10000.0,13.862,13.862,13.8174,13.8323,10000.0
2011-10-05 11:10:00,18.59,18.6,18.48,18.5,24800.0,13.8397,13.8472,13.7578,13.7727,24800.0
2011-10-05 11:15:00,18.47,18.58,18.47,18.56,36400.0,13.7504,13.8323,13.7504,13.8174,36400.0
2011-10-05 11:20:00,18.55,18.56,18.43,18.5,45100.0,13.8099,13.8174,13.7206,13.7727,45100.0
2011-10-05 11:25:00,18.5,18.56,18.45,18.46,15800.0,13.7727,13.8174,13.7355,13.7429,15800.0
2011-10-05 11:30:00,18.47,18.54,18.38,18.45,93000.0,13.7504,13.8025,13.6834,13.7355,93000.0
2011-10-05 11:35:00,18.46,18.47,18.29,18.3,42500.0,13.7429,13.7504,13.6164,13.6238,42500.0
2011-10-05 11:40:00,18.3,18.35,18.19,18.34,41600.0,13.6238,13.661,13.5419,13.6536,41600.0
2011-10-05 11:45:00,18.33,18.37,18.21,18.26,41500.0,13.6461,13.6759,13.5568,13.594,41500.0
2011-10-05 11:50:00,18.27,18.27,18.2,18.21,66100.0,13.6015,13.6015,13.5494,13.5568,66100.0
2011-10-05 11:55:00,18.2,18.24,18.11,18.17,162700.0,13.5494,13.5791,13.4824,13.527,162700.0
2011-10-05 12:00:00,18.18,18.2,18.14,18.16,74100.0,13.5345,13.5494,13.5047,13.5196,74100.0
2011-10-05 12:05:00,18.16,18.18,18.06,18.17,101600.0,13.5196,13.5345,13.4451,13.527,101600.0
2011-10-05 12:10:00,18.17,18.18,18.16,18.17,19100.0,13.527,13.5345,13.5196,13.527,19100.0
2011-10-05 12:15:00,18.17,18.19,18.16,18.18,26300.0,13.527,13.5419,13.5196,13.5345,26300.0
2011-10-05 12:20:00,18.18,18.18,18.12,18.18,90200.0,13.5345,13.5345,13.4898,13.5345,90200.0
2011-10-05 12:25:00,18.18,18.18,18.11,18.15,96500.0,13.5345,13.5345,13.4824,13.5121,96500.0
2011-10-05 12:30:00,18.15,18.16,18.14,18.14,45000.0,13.5121,13.5196,13.5047,13.5047,45000.0
2011-10-05 12:35:00,18.14,18.16,18.07,18.07,47000.0,13.5047,13.5196,13.4526,13.4526,47000.0
2011-10-05 12:40:00,18.07,18.12,18.06,18.08,52200.0,13.4526,13.4898,13.4451,13.46,52200.0
2011-10-05 12:45:00,18.09,18.09,17.98,18.04,68200.0,13.4675,13.4675,13.3856,13.4303,68200.0
2011-10-05 12:50:00,18.04,18.11,18.02,18.08,36000.0,13.4303,13.4824,13.4154,13.46,36000.0
2011-10-05 12:55:00,18.08,18.15,18.08,18.15,32000.0,13.46,13.5121,13.46,13.5121,32000.0
2011-10-05 13:00:00,18.15,18.17,18.1,18.1,36400.0,13.5121,13.527,13.4749,13.4749,36400.0
2011-10-05 13:05:00,18.1,18.16,18.1,18.15,18400.0,13.4749,13.5196,13.4749,13.5121,18400.0
2011-10-05 13:10:00,18.15,18.15,18.1,18.1,11800.0,13.5121,13.5121,13.4749,13.4749,11800.0
2011-10-05 13:15:00,18.1,18.16,18.1,18.12,16900.0,13.4749,13.5196,13.4749,13.4898,16900.0
2011-10-05 13:20:00,18.13,18.14,18.07,18.14,34900.0,13.4973,13.5047,13.4526,13.5047,34900.0
2011-10-05 13:25:00,18.11,18.15,18.08,18.15,44100.0,13.4824,13.5121,13.46,13.5121,44100.0
2011-10-05 13:30:00,18.15,18.18,18.14,18.17,11200.0,13.5121,13.5345,13.5047,13.527,11200.0
2011-10-05 13:35:00,18.16,18.17,18.15,18.16,14100.0,13.5196,13.527,13.5121,13.5196,14100.0
2011-10-05 13:40:00,18.17,18.19,18.16,18.18,13000.0,13.527,13.5419,13.5196,13.5345,13000.0
2011-10-05 13:45:00,18.19,18.24,18.19,18.22,12100.0,13.5419,13.5791,13.5419,13.5643,12100.0
2011-10-05 13:50:00,18.23,18.3,18.22,18.25,24600.0,13.5717,13.6238,13.5643,13.5866,24600.0
2011-10-05 13:55:00,18.25,18.28,18.24,18.24,18300.0,13.5866,13.6089,13.5791,13.5791,18300.0
2011-10-05 14:00:00,18.24,18.26,18.22,18.25,30000.0,13.5791,13.594,13.5643,13.5866,30000.0
2011-10-05 14:05:00,18.26,18.26,18.2,18.22,76200.0,13.594,13.594,13.5494,13.5643,76200.0
2011-10-05 14:10:00,18.21,18.22,18.16,18.18,110500.0,13.5568,13.5643,13.5196,13.5345,110500.0
2011-10-05 14:15:00,18.2,18.27,18.15,18.25,123000.0,13.5494,13.6015,13.5121,13.5866,123000.0
2011-10-05 14:20:00,18.24,18.25,18.2,18.23,47600.0,13.5791,13.5866,13.5494,13.5717,47600.0
2011-10-05 14:25:00,18.22,18.32,18.22,18.31,273300.0,13.5643,13.6387,13.5643,13.6313,273300.0
2011-10-05 14:30:00,18.31,18.36,18.3,18.35,24400.0,13.6313,13.6685,13.6238,13.661,24400.0
2011-10-05 14:35:00,18.36,18.39,18.35,18.37,29800.0,13.6685,13.6908,13.661,13.6759,29800.0
2011-10-05 14:40:00,18.37,18.43,18.37,18.41,23700.0,13.6759,13.7206,13.6759,13.7057,23700.0
2011-10-05 14:45:00,18.4,18.45,18.36,18.44,23500.0,13.6983,13.7355,13.6685,13.728,23500.0
2011-10-05 14:50:00,18.43,18.45,18.42,18.43,12600.0,13.7206,13.7355,13.7132,13.7206,12600.0
2011-10-05 14:55:00,18.42,18.42,18.34,18.34,24400.0,13.7132,13.7132,13.6536,13.6536,24400.0
2011-10-05 15:00:00,18.36,18.36,18.28,18.28,29500.0,13.6685,13.6685,13.6089,13.6089,29500.0
2011-10-05 15:05:00,18.28,18.3,18.26,18.28,36100.0,13.6089,13.6238,13.594,13.6089,36100.0
2011-10-05 15:10:00,18.28,18.34,18.28,18.31,27200.0,13.6089,13.6536,13.6089,13.6313,27200.0
2011-10-05 15:15:00,18.3,18.32,18.27,18.28,23600.0,13.6238,13.6387,13.6015,13.6089,23600.0
2011-10-05 15:20:00,18.28,18.28,18.15,18.16,29800.0,13.6089,13.6089,13.5121,13.5196,29800.0
2011-10-05 15:25:00,18.14,18.15,18.09,18.1,31200.0,13.5047,13.5121,13.4675,13.4749,31200.0
2011-10-05 15:30:00,18.1,18.17,18.09,18.16,57000.0,13.4749,13.527,13.4675,13.5196,57000.0
2011-10-05 15:35:00,18.17,18.21,18.12,18.21,44500.0,13.527,13.5568,13.4898,13.5568,44500.0
2011-10-05 15:40:00,18.21,18.21,18.15,18.19,86800.0,13.5568,13.5568,13.5121,13.5419,86800.0
2011-10-05 15:45:00,18.18,18.18,18.08,18.08,75400.0,13.5345,13.5345,13.46,13.46,75400.0
2011-10-05 15:50:00,18.1,18.1,17.99,18.03,159000.0,13.4749,13.4749,13.393,13.4228,159000.0
2011-10-05 15:55:00,18.04,18.09,18.03,18.08,102600.0,13.4303,13.4675,13.4228,13.46,102600.0
2011-10-06 09:30:00,18.11,18.3,17.99,18.3,12900.0,13.4824,13.6238,13.393,13.6238,12900.0
2011-10-06 09:35:00,18.3,18.36,18.27,18.32,11000.0,13.6238,13.6685,13.6015,13.6387,11000.0
2011-10-06 09:40:00,18.35,18.38,18.32,18.34,34100.0,13.661,13.6834,13.6387,13.6536,34100.0
2011-10-06 09:45:00,18.34,18.39,18.27,18.33,25900.0,13.6536,13.6908,13.6015,13.6461,25900.0
2011-10-06 09:50:00,18.34,18.4,18.25,18.33,23300.0,13.6536,13.6983,13.5866,13.6461,23300.0
2011-10-06 09:55:00,18.36,18.36,18.24,18.27,24700.0,13.6685,13.6685,13.5791,13.6015,24700.0
2011-10-06 10:00:00,18.3,18.36,18.27,18.34,10300.0,13.6238,13.6685,13.6015,13.6536,10300.0
2011-10-06 10:05:00,18.36,18.4,18.3,18.3,24400.0,13.6685,13.6983,13.6238,13.6238,24400.0
2011-10-06 10:10:00,18.34,18.57,18.32,18.5,18200.0,13.6536,13.8248,13.6387,13.7727,18200.0
2011-10-06 10:15:00,18.46,18.46,18.39,18.4,5900.0,13.7429,13.7429,13.6908,13.6983,5900.0
2011-10-06 10:20:00,18.42,18.44,18.36,18.4,7400.0,13.7132,13.728,13.6685,13.6983,7400.0
2011-10-06 10:25:00,18.39,18.49,18.37,18.45,4800.0,13.6908,13.7653,13.6759,13.7355,4800.0
2011-10-06 10:30:00,18.47,18.53,18.47,18.51,4800.0,13.7504,13.795,13.7504,13.7802,4800.0
2011-10-06 10:35:00,18.54,18.59,18.5,18.53,5300.0,13.8025,13.8397,13.7727,13.795,5300.0
2011-10-06 10:40:00,18.54,18.56,18.48,18.53,4500.0,13.8025,13.8174,13.7578,13.795,4500.0
2011-10-06 10:45:00,18.51,18.52,18.42,18.43,2600.0,13.7802,13.7876,13.7132,13.7206,2600.0
2011-10-06 10:50:00,18.45,18.46,18.39,18.39,3900.0,13.7355,13.7429,13.6908,13.6908,3900.0
2011-10-06 10:55:00,18.41,18.41,18.31,18.31,9400.0,13.7057,13.7057,13.6313,13.6313,9400.0
2011-10-06 11:00:00,18.37,18.37,18.33,18.36,3400.0,13.6759,13.6759,13.6461,13.6685,3400.0
2011-10-06 11:05:00,18.36,18.38,18.33,18.35,4800.0,13.6685,13.6834,13.6461,13.661,4800.0
2011-10-06 11:10:00,18.37,18.43,18.37,18.37,7800.0,13.6759,13.7206,13.6759,13.6759,7800.0
2011-10-06 11:15:00,18.39,18.41,18.32,18.32,10200.0,13.6908,13.7057,13.6387,13.6387,10200.0
2011-10-06 11:20:00,18.34,18.4,18.32,18.37,9600.0,13.6536,13.6983,13.6387,13.6759,9600.0
2011-10-06 11:25:00,18.38,18.57,18.38,18.54,14200.0,13.6834,13.8248,13.6834,13.8025,14200.0
2011-10-06 11:30:00,18.55,18.6,18.53,18.58,2500.0,13.8099,13.8472,13.795,13.8323,2500.0
2011-10-06 11:35:00,18.58,18.8,18.58,18.77,29700.0,13.8323,13.9961,13.8323,13.9737,29700.0
2011-10-06 11:40:00,18.77,18.8,18.71,18.73,9500.0,13.9737,13.9961,13.929,13.9439,9500.0
2011-10-06 11:45:00,18.72,18.8,18.69,18.69,65900.0,13.9365,13.9961,13.9142,13.9142,65900.0
2011-10-06 11:50:00,18.66,18.71,18.66,18.71,4200.0,13.8918,13.929,13.8918,13.929,4200.0
2011-10-06 11:55:00,18.7,18.71,18.66,18.66,5500.0,13.9216,13.929,13.8918,13.8918,5500.0
2011-10-06 12:00:00,18.67,18.67,18.61,18.63,3300.0,13.8993,13.8993,13.8546,13.8695,3300.0
2011-10-06 12:05:00,18.66,18.7,18.64,18.7,900.0,13.8918,13.9216,13.8769,13.9216,900.0
2011-10-06 12:10:00,18.7,18.73,18.68,18.69,9100.0,13.9216,13.9439,13.9067,13.9142,9100.0
2011-10-06 12:15:00,18.7,18.71,18.7,18.7,4000.0,13.9216,13.929,13.9216,13.9216,4000.0
2011-10-06 12:20:00,18.7,18.7,18.69,18.7,1000.0,13.9216,13.9216,13.9142,13.9216,1000.0
2011-10-06 12:25:00,18.69,18.7,18.64,18.64,6900.0,13.9142,13.9216,13.8769,13.8769,6900.0
2011-10-06 12:30:00,18.64,18.64,18.62,18.63,1500.0,13.8769,13.8769,13.862,13.8695,1500.0
2011-10-06 12:35:00,18.64,18.7,18.63,18.67,11300.0,13.8769,13.9216,13.8695,13.8993,11300.0
2011-10-06 12:40:00,18.69,18.69,18.67,18.69,2400.0,13.9142,13.9142,13.8993,13.9142,2400.0
2011-10-06 12:45:00,18.68,18.68,18.64,18.66,5700.0,13.9067,13.9067,13.8769,13.8918,5700.0
2011-10-06 12:50:00,18.66,18.67,18.62,18.62,7000.0,13.8918,13.8993,13.862,13.862,7000.0
2011-10-06 12:55:00,18.63,18.64,18.6,18.63,9300.0,13.8695,13.8769,13.8472,13.8695,9300.0
2011-10-06 13:00:00,18.63,18.65,18.58,18.59,6500.0,13.8695,13.8844,13.8323,13.8397,6500.0
2011-10-06 13:05:00,18.59,18.65,18.58,18.64,5300.0,13.8397,13.8844,13.8323,13.8769,5300.0
2011-10-06 13:10:00,18.63,18.64,18.58,18.62,7200.0,13.8695,13.8769,13.8323,13.862,7200.0
2011-10-06 13:15:00,18.65,18.65,18.48,18.5,65100.0,13.8844,13.8844,13.7578,13.7727,65100.0
2011-10-06 13:20:00,18.49,18.54,18.48,18.5,79300.0,13.7653,13.8025,13.7578,13.7727,79300.0
2011-10-06 13:25:00,18.5,18.54,18.36,18.37,37900.0,13.7727,13.8025,13.6685,13.6759,37900.0
2011-10-06 13:30:00,18.37,18.41,18.29,18.29,58200.0,13.6759,13.7057,13.6164,13.6164,58200.0
2011-10-06 13:35:00,18.28,18.32,18.25,18.29,32100.0,13.6089,13.6387,13.5866,13.6164,32100.0
2011-10-06 13:40:00,18.29,18.32,18.26,18.28,41600.0,13.6164,13.6387,13.594,13.6089,41600.0
2011-10-06 13:45:00,18.27,18.33,18.27,18.3,74900.0,13.6015,13.6461,13.6015,13.6238,74900.0
2011-10-06 13:50:00,18.29,18.32,18.28,18.29,31100.0,13.6164,13.6387,13.6089,13.6164,31100.0
2011-10-06 13:55:00,18.29,18.29,18.21,18.27,15000.0,13.6164,13.6164,13.5568,13.6015,15000.0
2011-10-06 14:00:00,18.27,18.33,18.2,18.32,28500.0,13.6015,13.6461,13.5494,13.6387,28500.0
2011-10-06 14:05:00,18.31,18.35,18.29,18.3,25000.0,13.6313,13.661,13.6164,13.6238,25000.0
2011-10-06 14:10:00,18.3,18.34,18.27,18.3,10900.0,13.6238,13.6536,13.6015,13.6238,10900.0
2011-10-06 14:15:00,18.32,18.32,18.25,18.29,19800.0,13.6387,13.6387,13.5866,13.6164,19800.0
2011-10-06 14:20:00,18.29,18.37,18.29,18.32,14300.0,13.6164,13.6759,13.6164,13.6387,14300.0
2011-10-06 14:25:00,18.32,18.33,18.29,18.32,11500.0,13.6387,13.6461,13.6164,13.6387,11500.0
2011-10-06 14:30:00,18.32,18.33,18.18,18.18,39900.0,13.6387,13.6461,13.5345,13.5345,39900.0
2011-10-06 14:35:00,18.18,18.25,18.17,18.22,35100.0,13.5345,13.5866,13.527,13.5643,35100.0
2011-10-06 14:40:00,18.23,18.33,18.23,18.32,19500.0,13.5717,13.6461,13.5717,13.6387,19500.0
2011-10-06 14:45:00,18.33,18.33,18.25,18.27,21100.0,13.6461,13.6461,13.5866,13.6015,21100.0
2011-10-06 14:50:00,18.27,18.28,18.2,18.28,22800.0,13.6015,13.6089,13.5494,13.6089,22800.0
2011-10-06 14:55:00,18.27,18.28,18.22,18.25,17400.0,13.6015,13.6089,13.5643,13.5866,17400.0
2011-10-06 15:00:00,18.24,18.25,18.19,18.23,18700.0,13.5791,13.5866,13.5419,13.5717,18700.0
2011-10-06 15:05:00,18.23,18.31,18.23,18.31,22600.0,13.5717,13.6313,13.5717,13.6313,22600.0
2011-10-06 15:10:00,18.31,18.32,18.23,18.24,39600.0,13.6313,13.6387,13.5717,13.5791,39600.0
2011-10-06 15:15:00,18.24,18.25,18.16,18.19,64600.0,13.5791,13.5866,13.5196,13.5419,64600.0
2011-10-06 15:20:00,18.19,18.26,18.18,18.22,37300.0,13.5419,13.594,13.5345,13.5643,37300.0
2011-10-06 15:25:00,18.23,18.32,18.19,18.2,52100.0,13.5717,13.6387,13.5419,13.5494,52100.0
2011-10-06 15:30:00,18.2,18.28,18.19,18.2,58700.0,13.5494,13.6089,13.5419,13.5494,58700.0
2011-10-06 15:35:00,18.2,18.26,18.19,18.23,68600.0,13.5494,13.594,13.5419,13.5717,68600.0
2011-10-06 15:40:00,18.24,18.27,18.21,18.24,85900.0,13.5791,13.6015,13.5568,13.5791,85900.0
2011-10-06 15:45:00,18.24,18.26,18.19,18.22,102100.0,13.5791,13.594,13.5419,13.5643,102100.0
2011-10-06 15:50:00,18.23,18.26,18.21,18.22,105400.0,13.5717,13.594,13.5568,13.5643,105400.0
2011-10-06 15:55:00,18.21,18.27,18.21,18.26,124100.0,13.5568,13.6015,13.5568,13.594,124100.0
2011-10-07 09:30:00,18.58,18.58,18.17,18.39,18800.0,13.8323,13.8323,13.527,13.6908,18800.0
2011-10-07 09:35:00,18.41,18.48,18.26,18.29,14600.0,13.7057,13.7578,13.594,13.6164,14600.0
2011-10-07 09:40:00,18.27,18.28,18.15,18.24,12200.0,13.6015,13.6089,13.5121,13.5791,12200.0
2011-10-07 09:45:00,18.23,18.42,18.22,18.42,11800.0,13.5717,13.7132,13.5643,13.7132,11800.0
2011-10-07 09:50:00,18.4,18.46,18.31,18.43,10000.0,13.6983,13.7429,13.6313,13.7206,10000.0
2011-10-07 09:55:00,18.45,18.5,18.45,18.49,2800.0,13.7355,13.7727,13.7355,13.7653,2800.0
2011-10-07 10:00:00,18.48,18.49,18.36,18.48,8900.0,13.7578,13.7653,13.6685,13.7578,8900.0
2011-10-07 10:05:00,18.46,18.48,18.39,18.44,7700.0,13.7429,13.7578,13.6908,13.728,7700.0
2011-10-07 10:10:00,18.43,18.49,18.4,18.42,8100.0,13.7206,13.7653,13.6983,13.7132,8100.0
2011-10-07 10:15:00,18.45,18.49,18.42,18.45,6900.0,13.7355,13.7653,13.7132,13.7355,6900.0
2011-10-07 10:20:00,18.45,18.7,18.41,18.7,31600.0,13.7355,13.9216,13.7057,13.9216,31600.0
2011-10-07 10:25:00,18.7,18.75,18.61,18.62,15600.0,13.9216,13.9588,13.8546,13.862,15600.0
2011-10-07 10:30:00,18.61,18.62,18.58,18.59,5200.0,13.8546,13.862,13.8323,13.8397,5200.0
2011-10-07 10:35:00,18.59,18.59,18.53,18.55,6900.0,13.8397,13.8397,13.795,13.8099,6900.0
2011-10-07 10:40:00,18.54,18.63,18.54,18.59,11300.0,13.8025,13.8695,13.8025,13.8397,11300.0
2011-10-07 10:45:00,18.58,18.6,18.52,18.59,23300.0,13.8323,13.8472,13.7876,13.8397,23300.0
2011-10-07 10:50:00,18.6,18.71,18.6,18.71,27600.0,13.8472,13.929,13.8472,13.929,27600.0
2011-10-07 10:55:00,18.7,18.7,18.65,18.69,9000.0,13.9216,13.9216,13.8844,13.9142,9000.0
2011-10-07 11:00:00,18.67,18.71,18.67,18.68,5900.0,13.8993,13.929,13.8993,13.9067,5900.0
2011-10-07 11:05:00,18.68,18.73,18.67,18.7,8000.0,13.9067,13.9439,13.8993,13.9216,8000.0
2011-10-07 11:10:00,18.7,18.73,18.68,18.68,5200.0,13.9216,13.9439,13.9067,13.9067,5200.0
2011-10-07 11:15:00,18.7,18.74,18.65,18.68,8300.0,13.9216,13.9514,13.8844,13.9067,8300.0
2011-10-07 11:20:00,18.69,18.79,18.66,18.78,24400.0,13.9142,13.9886,13.8918,13.9812,24400.0
2011-10-07 11:25:00,18.79,18.88,18.78,18.88,28800.0,13.9886,14.0556,13.9812,14.0556,28800.0
2011-10-07 11:30:00,18.89,18.95,18.83,18.89,20200.0,14.0631,14.1077,14.0184,14.0631,20200.0
2011-10-07 11:35:00,18.9,19.02,18.89,18.91,51200.0,14.0705,14.1598,14.0631,14.0779,51200.0
2011-10-07 11:40:00,18.91,19.0,18.91,18.98,19200.0,14.0779,14.1449,14.0779,14.1301,19200.0
2011-10-07 11:45:00,18.97,19.0,18.95,18.97,36600.0,14.1226,14.1449,14.1077,14.1226,36600.0
2011-10-07 11:50:00,18.97,19.02,18.95,18.99,68800.0,14.1226,14.1598,14.1077,14.1375,68800.0
2011-10-07 11:55:00,18.99,19.0,18.94,18.99,30300.0,14.1375,14.1449,14.1003,14.1375,30300.0
2011-10-07 12:00:00,18.99,19.0,18.89,18.96,34300.0,14.1375,14.1449,14.0631,14.1152,34300.0
2011-10-07 12:05:00,18.98,18.98,18.87,18.89,9700.0,14.1301,14.1301,14.0482,14.0631,9700.0
2011-10-07 12:10:00,18.89,18.9,18.79,18.8,7900.0,14.0631,14.0705,13.9886,13.9961,7900.0
2011-10-07 12:15:00,18.79,18.81,18.75,18.78,12100.0,13.9886,14.0035,13.9588,13.9812,12100.0
2011-10-07 12:20:00,18.77,18.79,18.73,18.75,33800.0,13.9737,13.9886,13.9439,13.9588,33800.0
2011-10-07 12:25:00,18.73,18.78,18.65,18.75,35900.0,13.9439,13.9812,13.8844,13.9588,35900.0
2011-10-07 12:30:00,18.75,18.78,18.73,18.77,14900.0,13.9588,13.9812,13.9439,13.9737,14900.0
2011-10-07 12:35:00,18.77,18.78,18.68,18.69,20100.0,13.9737,13.9812,13.9067,13.9142,20100.0
2011-10-07 12:40:00,18.69,18.69,18.55,18.57,15700.0,13.9142,13.9142,13.8099,13.8248,15700.0
2011-10-07 12:45:00,18.57,18.6,18.55,18.56,15600.0,13.8248,13.8472,13.8099,13.8174,15600.0
2011-10-07 12:50:00,18.56,18.6,18.51,18.54,3900.0,13.8174,13.8472,13.7802,13.8025,3900.0
2011-10-07 12:55:00,18.54,18.55,18.49,18.54,18500.0,13.8025,13.8099,13.7653,13.8025,18500.0
2011-10-07 13:00:00,18.54,18.61,18.51,18.52,27600.0,13.8025,13.8546,13.7802,13.7876,27600.0
2011-10-07 13:05:00,18.52,18.52,18.42,18.43,25500.0,13.7876,13.7876,13.7132,13.7206,25500.0
2011-10-07 13:10:00,18.43,18.58,18.4,18.57,22700.0,13.7206,13.8323,13.6983,13.8248,22700.0
2011-10-07 13:15:00,18.59,18.6,18.49,18.49,43700.0,13.8397,13.8472,13.7653,13.7653,43700.0
2011-10-07 13:20:00,18.48,18.5,18.48,18.5,8300.0,13.7578,13.7727,13.7578,13.7727,8300.0
2011-10-07 13:25:00,18.5,18.5,18.41,18.41,18700.0,13.7727,13.7727,13.7057,13.7057,18700.0
2011-10-07 13:30:00,18.41,18.41,18.31,18.31,59000.0,13.7057,13.7057,13.6313,13.6313,59000.0
2011-10-07 13:35:00,18.31,18.46,18.31,18.4,25600.0,13.6313,13.7429,13.6313,13.6983,25600.0
2011-10-07 13:40:00,18.39,18.43,18.38,18.38,7300.0,13.6908,13.7206,13.6834,13.6834,7300.0
2011-10-07 13:45:00,18.37,18.42,18.37,18.39,11000.0,13.6759,13.7132,13.6759,13.6908,11000.0
2011-10-07 13:50:00,18.39,18.44,18.36,18.39,9200.0,13.6908,13.728,13.6685,13.6908,9200.0
2011-10-07 13:55:00,18.38,18.43,18.38,18.43,5900.0,13.6834,13.7206,13.6834,13.7206,5900.0
2011-10-07 14:00:00,18.43,18.43,18.42,18.43,1900.0,13.7206,13.7206,13.7132,13.7206,1900.0
2011-10-07 14:05:00,18.42,18.43,18.38,18.38,12900.0,13.7132,13.7206,13.6834,13.6834,12900.0
2011-10-07 14:10:00,18.39,18.4,18.39,18.4,3400.0,13.6908,13.6983,13.6908,13.6983,3400.0
2011-10-07 14:15:00,18.4,18.58,18.4,18.52,29800.0,13.6983,13.8323,13.6983,13.7876,29800.0
2011-10-07 14:20:00,18.53,18.73,18.53,18.68,29800.0,13.795,13.9439,13.795,13.9067,29800.0
2011-10-07 14:25:00,18.68,18.75,18.54,18.54,35100.0,13.9067,13.9588,13.8025,13.8025,35100.0
2011-10-07 14:30:00,18.53,18.68,18.53,18.61,27100.0,13.795,13.9067,13.795,13.8546,27100.0
2011-10-07 14:35:00,18.6,18.7,18.6,18.61,18900.0,13.8472,13.9216,13.8472,13.8546,18900.0
2011-10-07 14:40:00,18.61,18.62,18.27,18.28,121700.0,13.8546,13.862,13.6015,13.6089,121700.0
2011-10-07 14:45:00,18.28,18.45,18.27,18.35,58600.0,13.6089,13.7355,13.6015,13.661,58600.0
2011-10-07 14:50:00,18.35,18.52,18.35,18.5,37000.0,13.661,13.7876,13.661,13.7727,37000.0
2011-10-07 14:55:00,18.51,18.55,18.48,18.48,13800.0,13.7802,13.8099,13.7578,13.7578,13800.0
2011-10-07 15:00:00,18.51,18.55,18.42,18.5,37300.0,13.7802,13.8099,13.7132,13.7727,37300.0
2011-10-07 15:05:00,18.5,18.63,18.5,18.61,47600.0,13.7727,13.8695,13.7727,13.8546,47600.0
2011-10-07 15:10:00,18.6,18.7,18.54,18.64,50200.0,13.8472,13.9216,13.8025,13.8769,50200.0
2011-10-07 15:15:00,18.66,18.83,18.66,18.79,24100.0,13.8918,14.0184,13.8918,13.9886,24100.0
2011-10-07 15:20:00,18.79,18.9,18.78,18.89,28700.0,13.9886,14.0705,13.9812,14.0631,28700.0
2011-10-07 15:25:00,18.9,18.92,18.78,18.84,64700.0,14.0705,14.0854,13.9812,14.0258,64700.0
2011-10-07 15:30:00,18.84,18.9,18.74,18.75,56500.0,14.0258,14.0705,13.9514,13.9588,56500.0
2011-10-07 15:35:00,18.76,18.85,18.76,18.81,21800.0,13.9663,14.0333,13.9663,14.0035,21800.0
2011-10-07 15:40:00,18.81,18.84,18.67,18.82,69200.0,14.0035,14.0258,13.8993,14.0109,69200.0
2011-10-07 15:45:00,18.81,18.81,18.71,18.75,71800.0,14.0035,14.0035,13.929,13.9588,71800.0
2011-10-07 15:50:00,18.76,18.77,18.47,18.74,92400.0,13.9663,13.9737,13.7504,13.9514,92400.0
2011-10-07 15:55:00,18.74,18.75,18.6,18.61,61700.0,13.9514,13.9588,13.8472,13.8546,61700.0
2011-10-10 09:30:00,18.99,19.16,18.98,18.99,37400.0,14.1375,14.2641,14.1301,14.1375,37400.0
2011-10-10 09:35:00,18.99,19.05,18.94,18.95,4500.0,14.1375,14.1822,14.1003,14.1077,4500.0
2011-10-10 09:40:00,18.95,19.05,18.95,19.03,8200.0,14.1077,14.1822,14.1077,14.1673,8200.0
2011-10-10 09:45:00,18.98,18.98,18.83,18.84,17100.0,14.1301,14.1301,14.0184,14.0258,17100.0
2011-10-10 09:50:00,18.84,19.03,18.82,18.91,27400.0,14.0258,14.1673,14.0109,14.0779,27400.0
2011-10-10 09:55:00,18.91,19.28,18.91,19.02,32300.0,14.0779,14.3534,14.0779,14.1598,32300.0
2011-10-10 10:00:00,19.02,19.12,18.88,18.88,44500.0,14.1598,14.2343,14.0556,14.0556,44500.0
2011-10-10 10:05:00,18.88,18.96,18.88,18.96,25900.0,14.0556,14.1152,14.0556,14.1152,25900.0
2011-10-10 10:10:00,18.98,19.09,18.98,19.07,17500.0,14.1301,14.2119,14.1301,14.1971,17500.0
2011-10-10 10:15:00,19.09,19.21,19.08,19.2,19200.0,14.2119,14.3013,14.2045,14.2938,19200.0
2011-10-10 10:20:00,19.21,19.28,19.17,19.18,14300.0,14.3013,14.3534,14.2715,14.2789,14300.0
2011-10-10 10:25:00,19.17,19.2,19.15,19.18,6300.0,14.2715,14.2938,14.2566,14.2789,6300.0
2011-10-10 10:30:00,19.14,19.15,19.06,19.06,5100.0,14.2492,14.2566,14.1896,14.1896,5100.0
2011-10-10 10:35:00,19.07,19.14,19.06,19.06,8300.0,14.1971,14.2492,14.1896,14.1896,8300.0
2011-10-10 10:40:00,19.06,19.09,19.05,19.09,2200.0,14.1896,14.2119,14.1822,14.2119,2200.0
2011-10-10 10:45:00,19.07,19.14,19.04,19.05,28600.0,14.1971,14.2492,14.1747,14.1822,28600.0
2011-10-10 10:50:00,19.05,19.06,19.0,19.0,12100.0,14.1822,14.1896,14.1449,14.1449,12100.0
2011-10-10 10:55:00,19.0,19.03,19.0,19.02,5600.0,14.1449,14.1673,14.1449,14.1598,5600.0
2011-10-10 11:00:00,19.02,19.03,18.95,18.96,10900.0,14.1598,14.1673,14.1077,14.1152,10900.0
2011-10-10 11:05:00,18.96,18.96,18.87,18.88,9800.0,14.1152,14.1152,14.0482,14.0556,9800.0
2011-10-10 11:10:00,18.88,18.88,18.83,18.87,9000.0,14.0556,14.0556,14.0184,14.0482,9000.0
2011-10-10 11:15:00,18.87,18.99,18.87,18.99,6100.0,14.0482,14.1375,14.0482,14.1375,6100.0
2011-10-10 11:20:00,19.0,19.02,18.94,18.95,24200.0,14.1449,14.1598,14.1003,14.1077,24200.0
2011-10-10 11:25:00,18.94,19.02,18.94,18.98,5900.0,14.1003,14.1598,14.1003,14.1301,5900.0
2011-10-10 11:30:00,18.98,19.0,18.88,18.89,5100.0,14.1301,14.1449,14.0556,14.0631,5100.0
2011-10-10 11:35:00,18.89,18.97,18.89,18.97,18200.0,14.0631,14.1226,14.0631,14.1226,18200.0
2011-10-10 11:40:00,18.98,19.04,18.97,19.03,11800.0,14.1301,14.1747,14.1226,14.1673,11800.0
2011-10-10 11:45:00,19.01,19.08,19.01,19.05,14500.0,14.1524,14.2045,14.1524,14.1822,14500.0
2011-10-10 11:50:00,19.05,19.09,19.02,19.08,10100.0,14.1822,14.2119,14.1598,14.2045,10100.0
2011-10-10 11:55:00,19.07,19.18,19.07,19.17,9400.0,14.1971,14.2789,14.1971,14.2715,9400.0
2011-10-10 12:00:00,19.16,19.2,19.16,19.19,6300.0,14.2641,14.2938,14.2641,14.2864,6300.0
2011-10-10 12:05:00,19.19,19.25,19.15,19.16,9900.0,14.2864,14.3311,14.2566,14.2641,9900.0
2011-10-10 12:10:00,19.14,19.25,19.13,19.23,11000.0,14.2492,14.3311,14.2417,14.3162,11000.0
2011-10-10 12:15:00,19.23,19.24,19.16,19.16,10500.0,14.3162,14.3236,14.2641,14.2641,10500.0
2011-10-10 12:20:00,19.15,19.15,19.08,19.1,17900.0,14.2566,14.2566,14.2045,14.2194,17900.0
2011-10-10 12:25:00,19.09,19.11,19.04,19.11,11300.0,14.2119,14.2268,14.1747,14.2268,11300.0
2011-10-10 12:30:00,19.11,19.17,19.11,19.17,5900.0,14.2268,14.2715,14.2268,14.2715,5900.0
2011-10-10 12:35:00,19.17,19.18,19.16,19.18,1200.0,14.2715,14.2789,14.2641,14.2789,1200.0
2011-10-10 12:40:00,19.19,19.2,19.19,19.2,1800.0,14.2864,14.2938,14.2864,14.2938,1800.0
2011-10-10 12:45:00,19.2,19.2,19.13,19.13,3300.0,14.2938,14.2938,14.2417,14.2417,3300.0
2011-10-10 12:50:00,19.1,19.11,19.09,19.09,900.0,14.2194,14.2268,14.2119,14.2119,900.0
2011-10-10 12:55:00,19.08,19.1,19.07,19.1,3800.0,14.2045,14.2194,14.1971,14.2194,3800.0
2011-10-10 13:00:00,19.1,19.14,19.1,19.14,1400.0,14.2194,14.2492,14.2194,14.2492,1400.0
2011-10-10 13:05:00,19.14,19.16,19.13,19.14,2600.0,14.2492,14.2641,14.2417,14.2492,2600.0
2011-10-10 13:10:00,19.14,19.16,19.13,19.16,2900.0,14.2492,14.2641,14.2417,14.2641,2900.0
2011-10-10 13:15:00,19.17,19.18,19.16,19.17,2600.0,14.2715,14.2789,14.2641,14.2715,2600.0
2011-10-10 13:20:00,19.18,19.25,19.18,19.25,3200.0,14.2789,14.3311,14.2789,14.3311,3200.0
2011-10-10 13:25:00,19.23,19.25,19.18,19.19,30400.0,14.3162,14.3311,14.2789,14.2864,30400.0
2011-10-10 13:30:00,19.19,19.19,19.11,19.12,8600.0,14.2864,14.2864,14.2268,14.2343,8600.0
2011-10-10 13:35:00,19.13,19.13,19.12,19.13,900.0,14.2417,14.2417,14.2343,14.2417,900.0
2011-10-10 13:40:00,19.11,19.12,19.04,19.06,8900.0,14.2268,14.2343,14.1747,14.1896,8900.0
2011-10-10 13:45:00,19.05,19.05,19.03,19.05,2900.0,14.1822,14.1822,14.1673,14.1822,2900.0
2011-10-10 13:50:00,19.05,19.06,19.03,19.06,6300.0,14.1822,14.1896,14.1673,14.1896,6300.0
2011-10-10 13:55:00,19.05,19.07,19.04,19.07,2700.0,14.1822,14.1971,14.1747,14.1971,2700.0
2011-10-10 14:00:00,19.07,19.09,19.02,19.02,4700.0,14.1971,14.2119,14.1598,14.1598,4700.0
2011-10-10 14:05:00,19.03,19.06,18.99,18.99,17900.0,14.1673,14.1896,14.1375,14.1375,17900.0
2011-10-10 14:10:00,18.99,19.04,18.98,19.04,4000.0,14.1375,14.1747,14.1301,14.1747,4000.0
2011-10-10 14:15:00,19.04,19.05,19.03,19.03,5200.0,14.1747,14.1822,14.1673,14.1673,5200.0
2011-10-10 14:20:00,19.04,19.09,19.04,19.08,5900.0,14.1747,14.2119,14.1747,14.2045,5900.0
2011-10-10 14:25:00,19.05,19.05,18.99,18.99,10400.0,14.1822,14.1822,14.1375,14.1375,10400.0
2011-10-10 14:30:00,18.99,19.03,18.99,19.01,6400.0,14.1375,14.1673,14.1375,14.1524,6400.0
2011-10-10 14:35:00,19.02,19.02,19.01,19.02,1600.0,14.1598,14.1598,14.1524,14.1598,1600.0
2011-10-10 14:40:00,19.02,19.04,19.01,19.04,8000.0,14.1598,14.1747,14.1524,14.1747,8000.0
2011-10-10 14:45:00,19.04,19.05,18.99,19.0,8200.0,14.1747,14.1822,14.1375,14.1449,8200.0
2011-10-10 14:50:00,19.0,19.02,19.0,19.02,2800.0,14.1449,14.1598,14.1449,14.1598,2800.0
2011-10-10 14:55:00,19.01,19.01,18.93,18.93,10300.0,14.1524,14.1524,14.0928,14.0928,10300.0
2011-10-10 15:00:00,18.94,19.0,18.93,19.0,5200.0,14.1003,14.1449,14.0928,14.1449,5200.0
2011-10-10 15:05:00,19.01,19.01,18.96,18.98,13700.0,14.1524,14.1524,14.1152,14.1301,13700.0
2011-10-10 15:10:00,19.0,19.0,18.91,18.91,9200.0,14.1449,14.1449,14.0779,14.0779,9200.0
2011-10-10 15:15:00,18.92,19.0,18.91,19.0,12000.0,14.0854,14.1449,14.0779,14.1449,12000.0
2011-10-10 15:20:00,18.99,19.01,18.9,18.91,14200.0,14.1375,14.1524,14.0705,14.0779,14200.0
2011-10-10 15:25:00,18.92,19.04,18.91,19.04,15600.0,14.0854,14.1747,14.0779,14.1747,15600.0
2011-10-10 15:30:00,19.04,19.06,18.97,19.04,30700.0,14.1747,14.1896,14.1226,14.1747,30700.0
2011-10-10 15:35:00,19.04,19.05,18.97,19.05,39100.0,14.1747,14.1822,14.1226,14.1822,39100.0
2011-10-10 15:40:00,19.05,19.1,18.96,19.09,34700.0,14.1822,14.2194,14.1152,14.2119,34700.0
2011-10-10 15:45:00,19.09,19.19,19.09,19.1,25600.0,14.2119,14.2864,14.2119,14.2194,25600.0
2011-10-10 15:50:00,19.11,19.21,19.11,19.2,33000.0,14.2268,14.3013,14.2268,14.2938,33000.0
2011-10-10 15:55:00,19.21,19.21,19.12,19.17,69800.0,14.3013,14.3013,14.2343,14.2715,69800.0
2011-10-11 09:30:00,19.19,19.19,19.06,19.11,10000.0,14.2864,14.2864,14.1896,14.2268,10000.0
2011-10-11 09:35:00,19.15,19.18,19.07,19.07,2500.0,14.2566,14.2789,14.1971,14.1971,2500.0
2011-10-11 09:40:00,19.08,19.09,18.86,18.86,8100.0,14.2045,14.2119,14.0407,14.0407,8100.0
2011-10-11 09:45:00,18.88,18.99,18.87,18.98,11500.0,14.0556,14.1375,14.0482,14.1301,11500.0
2011-10-11 09:50:00,18.98,19.06,18.95,18.95,13100.0,14.1301,14.1896,14.1077,14.1077,13100.0
2011-10-11 09:55:00,18.94,19.05,18.91,19.05,7600.0,14.1003,14.1822,14.0779,14.1822,7600.0
2011-10-11 10:00:00,19.05,19.05,18.88,18.9,7800.0,14.1822,14.1822,14.0556,14.0705,7800.0
2011-10-11 10:05:00,18.91,18.95,18.9,18.93,2300.0,14.0779,14.1077,14.0705,14.0928,2300.0
2011-10-11 10:10:00,18.95,19.1,18.94,19.08,23300.0,14.1077,14.2194,14.1003,14.2045,23300.0
2011-10-11 10:15:00,19.11,19.15,19.09,19.15,7700.0,14.2268,14.2566,14.2119,14.2566,7700.0
2011-10-11 10:20:00,19.16,19.16,19.05,19.09,15600.0,14.2641,14.2641,14.1822,14.2119,15600.0
2011-10-11 10:25:00,19.09,19.12,19.09,19.11,2900.0,14.2119,14.2343,14.2119,14.2268,2900.0
2011-10-11 10:30:00,19.11,19.16,19.1,19.15,91800.0,14.2268,14.2641,14.2194,14.2566,91800.0
2011-10-11 10:35:00,19.15,19.24,19.1,19.24,15100.0,14.2566,14.3236,14.2194,14.3236,15100.0
2011-10-11 10:40:00,19.24,19.26,19.17,19.22,14100.0,14.3236,14.3385,14.2715,14.3087,14100.0
2011-10-11 10:45:00,19.22,19.26,19.13,19.14,9300.0,14.3087,14.3385,14.2417,14.2492,9300.0
2011-10-11 10:50:00,19.12,19.13,19.07,19.08,13600.0,14.2343,14.2417,14.1971,14.2045,13600.0
2011-10-11 10:55:00,19.09,19.09,18.97,18.97,14100.0,14.2119,14.2119,14.1226,14.1226,14100.0
2011-10-11 11:00:00,18.98,19.06,18.97,19.05,4600.0,14.1301,14.1896,14.1226,14.1822,4600.0
2011-10-11 11:05:00,19.05,19.05,18.94,19.03,3400.0,14.1822,14.1822,14.1003,14.1673,3400.0
2011-10-11 11:10:00,19.0,19.05,19.0,19.02,5100.0,14.1449,14.1822,14.1449,14.1598,5100.0
2011-10-11 11:15:00,19.0,19.0,18.94,18.97,1100.0,14.1449,14.1449,14.1003,14.1226,1100.0
2011-10-11 11:20:00,19.03,19.05,19.03,19.05,1600.0,14.1673,14.1822,14.1673,14.1822,1600.0
2011-10-11 11:25:00,19.05,19.15,19.05,19.11,16000.0,14.1822,14.2566,14.1822,14.2268,16000.0
2011-10-11 11:30:00,19.12,19.13,19.11,19.13,7600.0,14.2343,14.2417,14.2268,14.2417,7600.0
2011-10-11 11:35:00,19.14,19.17,19.14,19.14,12800.0,14.2492,14.2715,14.2492,14.2492,12800.0
2011-10-11 11:40:00,19.14,19.16,19.14,19.16,2200.0,14.2492,14.2641,14.2492,14.2641,2200.0
2011-10-11 11:45:00,19.16,19.16,19.16,19.16,2800.0,14.2641,14.2641,14.2641,14.2641,2800.0
2011-10-11 11:50:00,19.16,19.17,19.13,19.14,7300.0,14.2641,14.2715,14.2417,14.2492,7300.0
2011-10-11 11:55:00,19.14,19.14,19.04,19.06,10800.0,14.2492,14.2492,14.1747,14.1896,10800.0
2011-10-11 12:00:00,19.05,19.08,19.03,19.03,7500.0,14.1822,14.2045,14.1673,14.1673,7500.0
2011-10-11 12:05:00,19.02,19.07,19.02,19.06,5800.0,14.1598,14.1971,14.1598,14.1896,5800.0
2011-10-11 12:10:00,19.05,19.05,19.05,19.05,600.0,14.1822,14.1822,14.1822,14.1822,600.0
2011-10-11 12:15:00,19.05,19.05,19.04,19.05,3300.0,14.1822,14.1822,14.1747,14.1822,3300.0
2011-10-11 12:20:00,19.05,19.06,19.0,19.01,5100.0,14.1822,14.1896,14.1449,14.1524,5100.0
2011-10-11 12:25:00,19.01,19.01,18.94,18.96,18400.0,14.1524,14.1524,14.1003,14.1152,18400.0
2011-10-11 12:30:00,18.98,19.03,18.98,18.99,5000.0,14.1301,14.1673,14.1301,14.1375,5000.0
2011-10-11 12:35:00,18.98,18.98,18.92,18.92,2500.0,14.1301,14.1301,14.0854,14.0854,2500.0
2011-10-11 12:40:00,18.93,18.93,18.91,18.93,5800.0,14.0928,14.0928,14.0779,14.0928,5800.0
2011-10-11 12:45:00,18.94,18.97,18.94,18.94,3800.0,14.1003,14.1226,14.1003,14.1003,3800.0
2011-10-11 12:50:00,18.93,18.93,18.92,18.93,2900.0,14.0928,14.0928,14.0854,14.0928,2900.0
2011-10-11 12:55:00,18.92,18.98,18.91,18.98,4700.0,14.0854,14.1301,14.0779,14.1301,4700.0
2011-10-11 13:00:00,19.0,19.03,19.0,19.02,3200.0,14.1449,14.1673,14.1449,14.1598,3200.0
2011-10-11 13:05:00,19.02,19.02,18.98,19.0,4800.0,14.1598,14.1598,14.1301,14.1449,4800.0
2011-10-11 13:10:00,19.02,19.04,18.92,18.93,5400.0,14.1598,14.1747,14.0854,14.0928,5400.0
2011-10-11 13:15:00,18.94,19.07,18.94,19.07,5200.0,14.1003,14.1971,14.1003,14.1971,5200.0
2011-10-11 13:20:00,19.06,19.07,19.06,19.07,1700.0,14.1896,14.1971,14.1896,14.1971,1700.0
2011-10-11 13:25:00,19.06,19.11,19.06,19.1,3900.0,14.1896,14.2268,14.1896,14.2194,3900.0
2011-10-11 13:30:00,19.1,19.11,19.05,19.07,6200.0,14.2194,14.2268,14.1822,14.1971,6200.0
2011-10-11 13:35:00,19.07,19.11,19.07,19.11,4000.0,14.1971,14.2268,14.1971,14.2268,4000.0
2011-10-11 13:40:00,19.11,19.11,19.09,19.09,1500.0,14.2268,14.2268,14.2119,14.2119,1500.0
2011-10-11 13:45:00,19.1,19.11,19.04,19.04,5100.0,14.2194,14.2268,14.1747,14.1747,5100.0
2011-10-11 13:50:00,19.04,19.11,19.04,19.09,5300.0,14.1747,14.2268,14.1747,14.2119,5300.0
2011-10-11 13:55:00,19.09,19.1,19.06,19.09,10500.0,14.2119,14.2194,14.1896,14.2119,10500.0
2011-10-11 14:00:00,19.08,19.11,19.07,19.07,2600.0,14.2045,14.2268,14.1971,14.1971,2600.0
2011-10-11 14:05:00,19.08,19.1,19.07,19.08,6300.0,14.2045,14.2194,14.1971,14.2045,6300.0
2011-10-11 14:10:00,19.08,19.09,19.08,19.09,2300.0,14.2045,14.2119,14.2045,14.2119,2300.0
2011-10-11 14:15:00,19.09,19.09,19.07,19.09,7200.0,14.2119,14.2119,14.1971,14.2119,7200.0
2011-10-11 14:20:00,19.07,19.09,19.03,19.07,43100.0,14.1971,14.2119,14.1673,14.1971,43100.0
2011-10-11 14:25:00,19.08,19.14,19.08,19.13,9100.0,14.2045,14.2492,14.2045,14.2417,9100.0
2011-10-11 14:30:00,19.13,19.17,19.11,19.14,13600.0,14.2417,14.2715,14.2268,14.2492,13600.0
2011-10-11 14:35:00,19.14,19.18,19.14,19.14,5200.0,14.2492,14.2789,14.2492,14.2492,5200.0
2011-10-11 14:40:00,19.13,19.18,19.13,19.16,6000.0,14.2417,14.2789,14.2417,14.2641,6000.0
2011-10-11 14:45:00,19.16,19.17,19.14,19.14,2100.0,14.2641,14.2715,14.2492,14.2492,2100.0
2011-10-11 14:50:00,19.14,19.17,19.11,19.13,18900.0,14.2492,14.2715,14.2268,14.2417,18900.0
2011-10-11 14:55:00,19.13,19.21,19.13,19.18,10700.0,14.2417,14.3013,14.2417,14.2789,10700.0
2011-10-11 15:00:00,19.18,19.21,19.18,19.2,24000.0,14.2789,14.3013,14.2789,14.2938,24000.0
2011-10-11 15:05:00,19.21,19.22,19.13,19.17,17100.0,14.3013,14.3087,14.2417,14.2715,17100.0
2011-10-11 15:10:00,19.16,19.18,19.16,19.17,2600.0,14.2641,14.2789,14.2641,14.2715,2600.0
2011-10-11 15:15:00,19.17,19.17,19.14,19.15,2800.0,14.2715,14.2715,14.2492,14.2566,2800.0
2011-10-11 15:20:00,19.16,19.16,18.99,19.03,36200.0,14.2641,14.2641,14.1375,14.1673,36200.0
2011-10-11 15:25:00,19.04,19.1,19.04,19.09,7400.0,14.1747,14.2194,14.1747,14.2119,7400.0
2011-10-11 15:30:00,19.11,19.18,19.1,19.17,14500.0,14.2268,14.2789,14.2194,14.2715,14500.0
2011-10-11 15:35:00,19.17,19.18,19.11,19.11,6700.0,14.2715,14.2789,14.2268,14.2268,6700.0
2011-10-11 15:40:00,19.12,19.18,19.11,19.12,14400.0,14.2343,14.2789,14.2268,14.2343,14400.0
2011-10-11 15:45:00,19.12,19.17,19.08,19.08,25000.0,14.2343,14.2715,14.2045,14.2045,25000.0
2011-10-11 15:50:00,19.07,19.11,19.01,19.07,24400.0,14.1971,14.2268,14.1524,14.1971,24400.0
2011-10-11 15:55:00,19.06,19.09,19.03,19.08,59200.0,14.1896,14.2119,14.1673,14.2045,59200.0
2011-10-12 09:30:00,19.29,19.66,19.11,19.46,26800.0,14.3608,14.6363,14.2268,14.4874,26800.0
2011-10-12 09:35:00,19.52,19.56,19.33,19.43,74700.0,14.5321,14.5618,14.3906,14.4651,74700.0
2011-10-12 09:40:00,19.41,19.56,19.35,19.48,47700.0,14.4502,14.5618,14.4055,14.5023,47700.0
2011-10-12 09:45:00,19.48,19.52,19.46,19.47,27000.0,14.5023,14.5321,14.4874,14.4948,27000.0
2011-10-12 09:50:00,19.47,19.5,19.47,19.5,11500.0,14.4948,14.5172,14.4948,14.5172,11500.0
2011-10-12 09:55:00,19.5,19.55,19.48,19.53,98900.0,14.5172,14.5544,14.5023,14.5395,98900.0
2011-10-12 10:00:00,19.54,19.54,19.43,19.48,38800.0,14.547,14.547,14.4651,14.5023,38800.0
2011-10-12 10:05:00,19.47,19.48,19.45,19.48,16500.0,14.4948,14.5023,14.48,14.5023,16500.0
2011-10-12 10:10:00,19.48,19.52,19.47,19.5,31700.0,14.5023,14.5321,14.4948,14.5172,31700.0
2011-10-12 10:15:00,19.5,19.53,19.48,19.49,45000.0,14.5172,14.5395,14.5023,14.5097,45000.0
2011-10-12 10:20:00,19.5,19.5,19.46,19.47,5500.0,14.5172,14.5172,14.4874,14.4948,5500.0
2011-10-12 10:25:00,19.47,19.5,19.46,19.47,14700.0,14.4948,14.5172,14.4874,14.4948,14700.0
2011-10-12 10:30:00,19.47,19.49,19.47,19.49,3500.0,14.4948,14.5097,14.4948,14.5097,3500.0
2011-10-12 10:35:00,19.49,19.51,19.49,19.51,34800.0,14.5097,14.5246,14.5097,14.5246,34800.0
2011-10-12 10:40:00,19.51,19.51,19.5,19.51,7300.0,14.5246,14.5246,14.5172,14.5246,7300.0
2011-10-12 10:45:00,19.51,19.51,19.5,19.51,14900.0,14.5246,14.5246,14.5172,14.5246,14900.0
2011-10-12 10:50:00,19.51,19.53,19.49,19.51,27600.0,14.5246,14.5395,14.5097,14.5246,27600.0
2011-10-12 10:55:00,19.52,19.61,19.52,19.56,33600.0,14.5321,14.5991,14.5321,14.5618,33600.0
2011-10-12 11:00:00,19.57,19.66,19.57,19.63,16100.0,14.5693,14.6363,14.5693,14.614,16100.0
2011-10-12 11:05:00,19.63,19.68,19.55,19.6,54100.0,14.614,14.6512,14.5544,14.5916,54100.0
2011-10-12 11:10:00,19.59,19.62,19.5,19.5,28000.0,14.5842,14.6065,14.5172,14.5172,28000.0
2011-10-12 11:15:00,19.49,19.54,19.49,19.51,9300.0,14.5097,14.547,14.5097,14.5246,9300.0
2011-10-12 11:20:00,19.51,19.55,19.51,19.55,7600.0,14.5246,14.5544,14.5246,14.5544,7600.0
2011-10-12 11:25:00,19.55,19.57,19.49,19.5,19700.0,14.5544,14.5693,14.5097,14.5172,19700.0
2011-10-12 11:30:00,19.51,19.52,19.48,19.5,17900.0,14.5246,14.5321,14.5023,14.5172,17900.0
2011-10-12 11:35:00,19.5,19.52,19.48,19.52,13300.0,14.5172,14.5321,14.5023,14.5321,13300.0
2011-10-12 11:40:00,19.51,19.65,19.51,19.65,22400.0,14.5246,14.6289,14.5246,14.6289,22400.0
2011-10-12 11:45:00,19.65,19.65,19.55,19.57,28700.0,14.6289,14.6289,14.5544,14.5693,28700.0
2011-10-12 11:50:00,19.57,19.63,19.54,19.61,59000.0,14.5693,14.614,14.547,14.5991,59000.0
2011-10-12 11:55:00,19.61,19.62,19.6,19.61,21100.0,14.5991,14.6065,14.5916,14.5991,21100.0
2011-10-12 12:00:00,19.61,19.65,19.59,19.64,22600.0,14.5991,14.6289,14.5842,14.6214,22600.0
2011-10-12 12:05:00,19.64,19.81,19.64,19.8,79100.0,14.6214,14.748,14.6214,14.7405,79100.0
2011-10-12 12:10:00,19.81,20.03,19.8,20.02,96400.0,14.748,14.9117,14.7405,14.9043,96400.0
2011-10-12 12:15:00,20.01,20.07,19.99,20.02,53800.0,14.8969,14.9415,14.882,14.9043,53800.0
2011-10-12 12:20:00,20.03,20.03,19.89,19.89,67700.0,14.9117,14.9117,14.8075,14.8075,67700.0
2011-10-12 12:25:00,19.89,19.92,19.86,19.89,30200.0,14.8075,14.8299,14.7852,14.8075,30200.0
2011-10-12 12:30:00,19.88,19.97,19.88,19.93,31100.0,14.8001,14.8671,14.8001,14.8373,31100.0
2011-10-12 12:35:00,19.93,19.95,19.87,19.95,16000.0,14.8373,14.8522,14.7926,14.8522,16000.0
2011-10-12 12:40:00,19.94,19.96,19.89,19.9,16200.0,14.8447,14.8596,14.8075,14.815,16200.0
2011-10-12 12:45:00,19.89,19.91,19.87,19.9,20900.0,14.8075,14.8224,14.7926,14.815,20900.0
2011-10-12 12:50:00,19.9,19.95,19.9,19.95,10100.0,14.815,14.8522,14.815,14.8522,10100.0
2011-10-12 12:55:00,19.95,19.96,19.93,19.93,5900.0,14.8522,14.8596,14.8373,14.8373,5900.0
2011-10-12 13:00:00,19.93,20.02,19.93,20.02,27200.0,14.8373,14.9043,14.8373,14.9043,27200.0
2011-10-12 13:05:00,20.03,20.04,19.98,19.99,18000.0,14.9117,14.9192,14.8745,14.882,18000.0
2011-10-12 13:10:00,19.99,20.1,19.98,20.08,28800.0,14.882,14.9639,14.8745,14.949,28800.0
2011-10-12 13:15:00,20.08,20.09,20.05,20.07,10800.0,14.949,14.9564,14.9266,14.9415,10800.0
2011-10-12 13:20:00,20.06,20.08,20.04,20.08,10400.0,14.9341,14.949,14.9192,14.949,10400.0
2011-10-12 13:25:00,20.08,20.08,20.04,20.06,9100.0,14.949,14.949,14.9192,14.9341,9100.0
2011-10-12 13:30:00,20.05,20.07,19.98,20.03,126000.0,14.9266,14.9415,14.8745,14.9117,126000.0
2011-10-12 13:35:00,20.04,20.06,20.03,20.05,11200.0,14.9192,14.9341,14.9117,14.9266,11200.0
2011-10-12 13:40:00,20.06,20.07,20.03,20.03,15800.0,14.9341,14.9415,14.9117,14.9117,15800.0
2011-10-12 13:45:00,20.03,20.05,19.98,20.01,79500.0,14.9117,14.9266,14.8745,14.8969,79500.0
2011-10-12 13:50:00,20.01,20.01,19.9,19.9,120700.0,14.8969,14.8969,14.815,14.815,120700.0
2011-10-12 13:55:00,19.9,19.91,19.9,19.9,14500.0,14.815,14.8224,14.815,14.815,14500.0
2011-10-12 14:00:00,19.9,19.97,19.9,19.96,334700.0,14.815,14.8671,14.815,14.8596,334700.0
2011-10-12 14:05:00,19.96,20.03,19.96,19.98,24000.0,14.8596,14.9117,14.8596,14.8745,24000.0
2011-10-12 14:10:00,19.98,20.03,19.97,20.03,5900.0,14.8745,14.9117,14.8671,14.9117,5900.0
2011-10-12 14:15:00,20.03,20.03,19.97,20.01,16300.0,14.9117,14.9117,14.8671,14.8969,16300.0
2011-10-12 14:20:00,20.02,20.03,19.94,20.03,65600.0,14.9043,14.9117,14.8447,14.9117,65600.0
2011-10-12 14:25:00,20.03,20.16,20.02,20.16,127200.0,14.9117,15.0085,14.9043,15.0085,127200.0
2011-10-12 14:30:00,20.15,20.16,20.08,20.08,75300.0,15.0011,15.0085,14.949,14.949,75300.0
2011-10-12 14:35:00,20.09,20.25,20.08,20.21,56700.0,14.9564,15.0755,14.949,15.0458,56700.0
2011-10-12 14:40:00,20.21,20.23,20.12,20.13,39800.0,15.0458,15.0606,14.9788,14.9862,39800.0
2011-10-12 14:45:00,20.13,20.18,20.08,20.08,34600.0,14.9862,15.0234,14.949,14.949,34600.0
2011-10-12 14:50:00,20.08,20.08,20.01,20.07,29500.0,14.949,14.949,14.8969,14.9415,29500.0
2011-10-12 14:55:00,20.07,20.1,20.0,20.0,34900.0,14.9415,14.9639,14.8894,14.8894,34900.0
2011-10-12 15:00:00,20.0,20.03,19.98,20.01,99300.0,14.8894,14.9117,14.8745,14.8969,99300.0
2011-10-12 15:05:00,20.01,20.14,20.01,20.14,140400.0,14.8969,14.9936,14.8969,14.9936,140400.0
2011-10-12 15:10:00,20.14,20.19,20.1,20.15,69700.0,14.9936,15.0309,14.9639,15.0011,69700.0
2011-10-12 15:15:00,20.15,20.15,20.09,20.14,64800.0,15.0011,15.0011,14.9564,14.9936,64800.0
2011-10-12 15:20:00,20.14,20.39,20.14,20.36,147700.0,14.9936,15.1798,14.9936,15.1574,147700.0
2011-10-12 15:25:00,20.36,20.6,20.36,20.54,173400.0,15.1574,15.3361,15.1574,15.2914,173400.0
2011-10-12 15:30:00,20.55,20.59,20.35,20.41,367900.0,15.2989,15.3287,15.15,15.1946,367900.0
2011-10-12 15:35:00,20.4,20.49,20.35,20.45,262000.0,15.1872,15.2542,15.15,15.2244,262000.0
2011-10-12 15:40:00,20.45,20.79,20.45,20.76,175200.0,15.2244,15.4775,15.2244,15.4552,175200.0
2011-10-12 15:45:00,20.78,20.8,20.45,20.46,245600.0,15.4701,15.485,15.2244,15.2319,245600.0
2011-10-12 15:50:00,20.47,20.51,20.26,20.26,184300.0,15.2393,15.2691,15.083,15.083,184300.0
2011-10-12 15:55:00,20.27,20.38,20.26,20.29,292900.0,15.0904,15.1723,15.083,15.1053,292900.0
2011-10-13 09:30:00,20.12,20.19,19.92,20.19,13900.0,14.9788,15.0309,14.8299,15.0309,13900.0
2011-10-13 09:35:00,20.19,20.22,20.08,20.16,11100.0,15.0309,15.0532,14.949,15.0085,11100.0
2011-10-13 09:40:00,20.17,20.28,20.16,20.21,18600.0,15.016,15.0979,15.0085,15.0458,18600.0
2011-10-13 09:45:00,20.19,20.19,20.06,20.07,22600.0,15.0309,15.0309,14.9341,14.9415,22600.0
2011-10-13 09:50:00,20.07,20.13,19.98,20.12,136100.0,14.9415,14.9862,14.8745,14.9788,136100.0
2011-10-13 09:55:00,20.14,20.19,19.96,19.99,15300.0,14.9936,15.0309,14.8596,14.882,15300.0
2011-10-13 10:00:00,20.0,20.04,19.96,20.01,76700.0,14.8894,14.9192,14.8596,14.8969,76700.0
2011-10-13 10:05:00,20.0,20.07,19.99,20.07,15700.0,14.8894,14.9415,14.882,14.9415,15700.0
2011-10-13 10:10:00,20.07,20.18,20.06,20.18,7100.0,14.9415,15.0234,14.9341,15.0234,7100.0
2011-10-13 10:15:00,20.19,20.19,20.02,20.04,26700.0,15.0309,15.0309,14.9043,14.9192,26700.0
2011-10-13 10:20:00,20.04,20.14,20.04,20.13,9800.0,14.9192,14.9936,14.9192,14.9862,9800.0
2011-10-13 10:25:00,20.13,20.17,20.1,20.1,9800.0,14.9862,15.016,14.9639,14.9639,9800.0
2011-10-13 10:30:00,20.08,20.14,20.03,20.04,23300.0,14.949,14.9936,14.9117,14.9192,23300.0
2011-10-13 10:35:00,20.04,20.04,19.99,20.01,23800.0,14.9192,14.9192,14.882,14.8969,23800.0
2011-10-13 10:40:00,20.01,20.02,19.98,20.02,22200.0,14.8969,14.9043,14.8745,14.9043,22200.0
2011-10-13 10:45:00,20.01,20.07,20.0,20.05,29700.0,14.8969,14.9415,14.8894,14.9266,29700.0
2011-10-13 10:50:00,20.04,20.09,20.04,20.06,7100.0,14.9192,14.9564,14.9192,14.9341,7100.0
2011-10-13 10:55:00,20.05,20.09,20.05,20.07,12900.0,14.9266,14.9564,14.9266,14.9415,12900.0
2011-10-13 11:00:00,20.07,20.15,20.05,20.14,29500.0,14.9415,15.0011,14.9266,14.9936,29500.0
2011-10-13 11:05:00,20.14,20.14,20.07,20.07,15600.0,14.9936,14.9936,14.9415,14.9415,15600.0
2011-10-13 11:10:00,20.07,20.14,20.07,20.14,8100.0,14.9415,14.9936,14.9415,14.9936,8100.0
2011-10-13 11:15:00,20.14,20.14,20.05,20.08,18600.0,14.9936,14.9936,14.9266,14.949,18600.0
2011-10-13 11:20:00,20.07,20.17,20.07,20.16,14200.0,14.9415,15.016,14.9415,15.0085,14200.0
2011-10-13 11:25:00,20.15,20.16,20.1,20.1,5100.0,15.0011,15.0085,14.9639,14.9639,5100.0
2011-10-13 11:30:00,20.1,20.28,20.08,20.25,44900.0,14.9639,15.0979,14.949,15.0755,44900.0
2011-10-13 11:35:00,20.24,20.5,20.23,20.49,64000.0,15.0681,15.2617,15.0606,15.2542,64000.0
2011-10-13 11:40:00,20.49,20.51,20.4,20.45,22400.0,15.2542,15.2691,15.1872,15.2244,22400.0
2011-10-13 11:45:00,20.45,20.49,20.41,20.46,81000.0,15.2244,15.2542,15.1946,15.2319,81000.0
2011-10-13 11:50:00,20.46,20.6,20.45,20.54,55200.0,15.2319,15.3361,15.2244,15.2914,55200.0
2011-10-13 11:55:00,20.52,20.57,20.46,20.51,31800.0,15.2765,15.3138,15.2319,15.2691,31800.0
2011-10-13 12:00:00,20.5,20.55,20.5,20.55,38100.0,15.2617,15.2989,15.2617,15.2989,38100.0
2011-10-13 12:05:00,20.54,20.55,20.43,20.45,16200.0,15.2914,15.2989,15.2095,15.2244,16200.0
2011-10-13 12:10:00,20.45,20.49,20.43,20.47,25900.0,15.2244,15.2542,15.2095,15.2393,25900.0
2011-10-13 12:15:00,20.47,20.47,20.35,20.35,10400.0,15.2393,15.2393,15.15,15.15,10400.0
2011-10-13 12:20:00,20.35,20.43,20.35,20.38,13200.0,15.15,15.2095,15.15,15.1723,13200.0
2011-10-13 12:25:00,20.38,20.39,20.36,20.37,7500.0,15.1723,15.1798,15.1574,15.1649,7500.0
2011-10-13 12:30:00,20.37,20.38,20.33,20.33,7200.0,15.1649,15.1723,15.1351,15.1351,7200.0
2011-10-13 12:35:00,20.33,20.34,20.28,20.31,22400.0,15.1351,15.1425,15.0979,15.1202,22400.0
2011-10-13 12:40:00,20.31,20.4,20.3,20.36,74200.0,15.1202,15.1872,15.1128,15.1574,74200.0
2011-10-13 12:45:00,20.37,20.37,20.33,20.34,17500.0,15.1649,15.1649,15.1351,15.1425,17500.0
2011-10-13 12:50:00,20.34,20.36,20.32,20.34,38100.0,15.1425,15.1574,15.1276,15.1425,38100.0
2011-10-13 12:55:00,20.33,20.37,20.33,20.36,11900.0,15.1351,15.1649,15.1351,15.1574,11900.0
2011-10-13 13:00:00,20.36,20.4,20.34,20.36,13200.0,15.1574,15.1872,15.1425,15.1574,13200.0
2011-10-13 13:05:00,20.36,20.41,20.34,20.39,31700.0,15.1574,15.1946,15.1425,15.1798,31700.0
2011-10-13 13:10:00,20.41,20.49,20.4,20.48,17500.0,15.1946,15.2542,15.1872,15.2468,17500.0
2011-10-13 13:15:00,20.48,20.48,20.43,20.44,17100.0,15.2468,15.2468,15.2095,15.217,17100.0
2011-10-13 13:20:00,20.45,20.48,20.44,20.45,17300.0,15.2244,15.2468,15.217,15.2244,17300.0
2011-10-13 13:25:00,20.45,20.51,20.44,20.5,31200.0,15.2244,15.2691,15.217,15.2617,31200.0
2011-10-13 13:30:00,20.5,20.59,20.5,20.59,52200.0,15.2617,15.3287,15.2617,15.3287,52200.0
2011-10-13 13:35:00,20.59,20.72,20.59,20.72,32200.0,15.3287,15.4254,15.3287,15.4254,32200.0
2011-10-13 13:40:00,20.72,20.81,20.69,20.81,41200.0,15.4254,15.4924,15.4031,15.4924,41200.0
2011-10-13 13:45:00,20.81,20.98,20.8,20.98,55300.0,15.4924,15.619,15.485,15.619,55300.0
2011-10-13 13:50:00,20.97,20.98,20.72,20.77,39000.0,15.6116,15.619,15.4254,15.4627,39000.0
2011-10-13 13:55:00,20.77,20.77,20.68,20.71,34800.0,15.4627,15.4627,15.3957,15.418,34800.0
2011-10-13 14:00:00,20.71,20.71,20.58,20.59,18000.0,15.418,15.418,15.3212,15.3287,18000.0
2011-10-13 14:05:00,20.59,20.59,20.46,20.47,48400.0,15.3287,15.3287,15.2319,15.2393,48400.0
2011-10-13 14:10:00,20.47,20.49,20.37,20.47,38400.0,15.2393,15.2542,15.1649,15.2393,38400.0
2011-10-13 14:15:00,20.46,20.47,20.41,20.47,30700.0,15.2319,15.2393,15.1946,15.2393,30700.0
2011-10-13 14:20:00,20.47,20.5,20.42,20.43,31600.0,15.2393,15.2617,15.2021,15.2095,31600.0
2011-10-13 14:25:00,20.42,20.64,20.42,20.62,186600.0,15.2021,15.3659,15.2021,15.351,186600.0
2011-10-13 14:30:00,20.62,20.74,20.59,20.7,56300.0,15.351,15.4403,15.3287,15.4105,56300.0
2011-10-13 14:35:00,20.7,20.71,20.51,20.58,39700.0,15.4105,15.418,15.2691,15.3212,39700.0
2011-10-13 14:40:00,20.57,20.57,20.51,20.57,21800.0,15.3138,15.3138,15.2691,15.3138,21800.0
2011-10-13 14:45:00,20.57,20.66,20.56,20.64,24000.0,15.3138,15.3808,15.3063,15.3659,24000.0
2011-10-13 14:50:00,20.64,20.72,20.62,20.72,57600.0,15.3659,15.4254,15.351,15.4254,57600.0
2011-10-13 14:55:00,20.71,20.79,20.69,20.77,29000.0,15.418,15.4775,15.4031,15.4627,29000.0
2011-10-13 15:00:00,20.77,20.89,20.77,20.89,45300.0,15.4627,15.552,15.4627,15.552,45300.0
2011-10-13 15:05:00,20.9,21.01,20.87,20.89,80100.0,15.5594,15.6413,15.5371,15.552,80100.0
2011-10-13 15:10:00,20.89,20.98,20.87,20.96,48400.0,15.552,15.619,15.5371,15.6041,48400.0
2011-10-13 15:15:00,20.96,20.98,20.88,20.98,32800.0,15.6041,15.619,15.5445,15.619,32800.0
2011-10-13 15:20:00,20.98,21.01,20.88,20.88,43800.0,15.619,15.6413,15.5445,15.5445,43800.0
2011-10-13 15:25:00,20.88,20.9,20.81,20.83,52900.0,15.5445,15.5594,15.4924,15.5073,52900.0
2011-10-13 15:30:00,20.82,20.91,20.79,20.86,117600.0,15.4999,15.5669,15.4775,15.5297,117600.0
2011-10-13 15:35:00,20.86,20.92,20.81,20.85,106600.0,15.5297,15.5743,15.4924,15.5222,106600.0
2011-10-13 15:40:00,20.86,20.93,20.81,20.89,82900.0,15.5297,15.5818,15.4924,15.552,82900.0
2011-10-13 15:45:00,20.88,21.09,20.88,21.09,203300.0,15.5445,15.7009,15.5445,15.7009,203300.0
2011-10-13 15:50:00,21.09,21.21,21.05,21.07,168100.0,15.7009,15.7902,15.6711,15.686,168100.0
2011-10-13 15:55:00,21.06,21.16,21.03,21.16,216900.0,15.6786,15.753,15.6562,15.753,216900.0
2011-10-14 09:30:00,21.47,22.16,21.45,21.98,255500.0,15.9838,16.4975,15.9689,16.3635,255500.0
2011-10-14 09:35:00,21.96,22.1,21.78,21.98,172800.0,16.3486,16.4528,16.2146,16.3635,172800.0
2011-10-14 09:40:00,21.98,22.11,21.96,21.98,108700.0,16.3635,16.4602,16.3486,16.3635,108700.0
2011-10-14 09:45:00,21.98,22.15,21.84,21.87,112000.0,16.3635,16.49,16.2592,16.2816,112000.0
2011-10-14 09:50:00,21.88,22.04,21.6,21.6,117000.0,16.289,16.4081,16.0806,16.0806,117000.0
2011-10-14 09:55:00,21.61,21.79,21.56,21.74,189500.0,16.088,16.222,16.0508,16.1848,189500.0
2011-10-14 10:00:00,21.73,21.87,21.69,21.8,52200.0,16.1773,16.2816,16.1476,16.2295,52200.0
2011-10-14 10:05:00,21.8,21.88,21.66,21.7,57400.0,16.2295,16.289,16.1252,16.155,57400.0
2011-10-14 10:10:00,21.69,21.7,21.55,21.6,27300.0,16.1476,16.155,16.0433,16.0806,27300.0
2011-10-14 10:15:00,21.6,21.65,21.37,21.37,104100.0,16.0806,16.1178,15.9093,15.9093,104100.0
2011-10-14 10:20:00,21.37,21.55,21.34,21.55,26000.0,15.9093,16.0433,15.887,16.0433,26000.0
2011-10-14 10:25:00,21.55,21.55,21.44,21.45,6000.0,16.0433,16.0433,15.9615,15.9689,6000.0
2011-10-14 10:30:00,21.44,21.55,21.39,21.55,18200.0,15.9615,16.0433,15.9242,16.0433,18200.0
2011-10-14 10:35:00,21.54,21.56,21.5,21.53,9600.0,16.0359,16.0508,16.0061,16.0285,9600.0
2011-10-14 10:40:00,21.52,21.53,21.47,21.51,29600.0,16.021,16.0285,15.9838,16.0136,29600.0
2011-10-14 10:45:00,21.52,21.84,21.52,21.8,109800.0,16.021,16.2592,16.021,16.2295,109800.0
2011-10-14 10:50:00,21.78,22.07,21.77,22.02,56100.0,16.2146,16.4305,16.2071,16.3932,56100.0
2011-10-14 10:55:00,22.02,22.02,21.95,22.0,27600.0,16.3932,16.3932,16.3411,16.3784,27600.0
2011-10-14 11:00:00,21.99,21.99,21.85,21.97,79600.0,16.3709,16.3709,16.2667,16.356,79600.0
2011-10-14 11:05:00,21.97,22.02,21.88,21.92,22900.0,16.356,16.3932,16.289,16.3188,22900.0
2011-10-14 11:10:00,21.93,21.99,21.93,21.95,20300.0,16.3262,16.3709,16.3262,16.3411,20300.0
2011-10-14 11:15:00,21.95,21.96,21.91,21.95,14100.0,16.3411,16.3486,16.3114,16.3411,14100.0
2011-10-14 11:20:00,21.95,21.96,21.89,21.94,48200.0,16.3411,16.3486,16.2965,16.3337,48200.0
2011-10-14 11:25:00,21.94,21.95,21.74,21.76,57700.0,16.3337,16.3411,16.1848,16.1997,57700.0
2011-10-14 11:30:00,21.79,21.95,21.79,21.92,28200.0,16.222,16.3411,16.222,16.3188,28200.0
2011-10-14 11:35:00,21.91,21.92,21.85,21.85,12300.0,16.3114,16.3188,16.2667,16.2667,12300.0
2011-10-14 11:40:00,21.84,21.89,21.84,21.89,3100.0,16.2592,16.2965,16.2592,16.2965,3100.0
2011-10-14 11:45:00,21.91,21.93,21.82,21.82,7800.0,16.3114,16.3262,16.2444,16.2444,7800.0
2011-10-14 11:50:00,21.82,21.82,21.75,21.75,3700.0,16.2444,16.2444,16.1922,16.1922,3700.0
2011-10-14 11:55:00,21.75,21.87,21.75,21.79,5900.0,16.1922,16.2816,16.1922,16.222,5900.0
2011-10-14 12:00:00,21.78,21.84,21.76,21.84,11800.0,16.2146,16.2592,16.1997,16.2592,11800.0
2011-10-14 12:05:00,21.84,21.84,21.75,21.75,10800.0,16.2592,16.2592,16.1922,16.1922,10800.0
2011-10-14 12:10:00,21.75,21.75,21.68,21.7,19500.0,16.1922,16.1922,16.1401,16.155,19500.0
2011-10-14 12:15:00,21.7,21.72,21.69,21.71,17300.0,16.155,16.1699,16.1476,16.1625,17300.0
2011-10-14 12:20:00,21.7,21.71,21.7,21.7,10100.0,16.155,16.1625,16.155,16.155,10100.0
2011-10-14 12:25:00,21.69,21.78,21.68,21.74,27400.0,16.1476,16.2146,16.1401,16.1848,27400.0
2011-10-14 12:30:00,21.74,21.95,21.72,21.92,29000.0,16.1848,16.3411,16.1699,16.3188,29000.0
2011-10-14 12:35:00,21.89,21.89,21.79,21.8,18700.0,16.2965,16.2965,16.222,16.2295,18700.0
2011-10-14 12:40:00,21.79,21.85,21.79,21.8,16700.0,16.222,16.2667,16.222,16.2295,16700.0
2011-10-14 12:45:00,21.79,21.85,21.78,21.82,8800.0,16.222,16.2667,16.2146,16.2444,8800.0
2011-10-14 12:50:00,21.84,21.85,21.81,21.84,7200.0,16.2592,16.2667,16.2369,16.2592,7200.0
2011-10-14 12:55:00,21.83,21.85,21.83,21.84,6000.0,16.2518,16.2667,16.2518,16.2592,6000.0
2011-10-14 13:00:00,21.84,21.85,21.82,21.84,8900.0,16.2592,16.2667,16.2444,16.2592,8900.0
2011-10-14 13:05:00,21.85,21.85,21.8,21.8,24300.0,16.2667,16.2667,16.2295,16.2295,24300.0
2011-10-14 13:10:00,21.8,21.85,21.79,21.85,5200.0,16.2295,16.2667,16.222,16.2667,5200.0
2011-10-14 13:15:00,21.84,21.93,21.82,21.92,11800.0,16.2592,16.3262,16.2444,16.3188,11800.0
2011-10-14 13:20:00,21.92,21.97,21.9,21.97,6200.0,16.3188,16.356,16.3039,16.356,6200.0
2011-10-14 13:25:00,21.97,21.98,21.88,21.91,46400.0,16.356,16.3635,16.289,16.3114,46400.0
2011-10-14 13:30:00,21.89,21.9,21.84,21.87,9700.0,16.2965,16.3039,16.2592,16.2816,9700.0
2011-10-14 13:35:00,21.88,21.91,21.83,21.85,13800.0,16.289,16.3114,16.2518,16.2667,13800.0
2011-10-14 13:40:00,21.85,21.98,21.84,21.88,56500.0,16.2667,16.3635,16.2592,16.289,56500.0
2011-10-14 13:45:00,21.89,21.89,21.76,21.77,23800.0,16.2965,16.2965,16.1997,16.2071,23800.0
2011-10-14 13:50:00,21.76,21.79,21.69,21.79,21400.0,16.1997,16.222,16.1476,16.222,21400.0
2011-10-14 13:55:00,21.79,21.89,21.79,21.84,32700.0,16.222,16.2965,16.222,16.2592,32700.0
2011-10-14 14:00:00,21.82,21.94,21.82,21.86,41200.0,16.2444,16.3337,16.2444,16.2741,41200.0
2011-10-14 14:05:00,21.87,21.87,21.75,21.85,33500.0,16.2816,16.2816,16.1922,16.2667,33500.0
2011-10-14 14:10:00,21.85,21.87,21.79,21.79,37500.0,16.2667,16.2816,16.222,16.222,37500.0
2011-10-14 14:15:00,21.78,21.86,21.76,21.84,14700.0,16.2146,16.2741,16.1997,16.2592,14700.0
2011-10-14 14:20:00,21.83,21.85,21.82,21.84,8400.0,16.2518,16.2667,16.2444,16.2592,8400.0
2011-10-14 14:25:00,21.84,21.84,21.79,21.83,8600.0,16.2592,16.2592,16.222,16.2518,8600.0
2011-10-14 14:30:00,21.83,21.84,21.78,21.78,11000.0,16.2518,16.2592,16.2146,16.2146,11000.0
2011-10-14 14:35:00,21.79,21.85,21.79,21.84,14600.0,16.222,16.2667,16.222,16.2592,14600.0
2011-10-14 14:40:00,21.84,21.88,21.79,21.87,29800.0,16.2592,16.289,16.222,16.2816,29800.0
2011-10-14 14:45:00,21.87,21.88,21.82,21.87,24700.0,16.2816,16.289,16.2444,16.2816,24700.0
2011-10-14 14:50:00,21.87,21.88,21.83,21.83,12500.0,16.2816,16.289,16.2518,16.2518,12500.0
2011-10-14 14:55:00,21.83,21.87,21.83,21.87,13700.0,16.2518,16.2816,16.2518,16.2816,13700.0
2011-10-14 15:00:00,21.86,21.87,21.84,21.85,17800.0,16.2741,16.2816,16.2592,16.2667,17800.0
2011-10-14 15:05:00,21.85,21.98,21.85,21.91,95400.0,16.2667,16.3635,16.2667,16.3114,95400.0
2011-10-14 15:10:00,21.9,21.98,21.88,21.98,82700.0,16.3039,16.3635,16.289,16.3635,82700.0
2011-10-14 15:15:00,21.98,22.12,21.97,22.04,141000.0,16.3635,16.4677,16.356,16.4081,141000.0
2011-10-14 15:20:00,22.04,22.07,22.01,22.03,29200.0,16.4081,16.4305,16.3858,16.4007,29200.0
2011-10-14 15:25:00,22.03,22.07,22.0,22.07,30900.0,16.4007,16.4305,16.3784,16.4305,30900.0
2011-10-14 15:30:00,22.07,22.12,22.04,22.05,87900.0,16.4305,16.4677,16.4081,16.4156,87900.0
2011-10-14 15:35:00,22.05,22.05,21.97,22.0,68700.0,16.4156,16.4156,16.356,16.3784,68700.0
2011-10-14 15:40:00,22.0,22.1,21.97,21.99,66500.0,16.3784,16.4528,16.356,16.3709,66500.0
2011-10-14 15:45:00,21.99,22.04,21.97,22.03,66200.0,16.3709,16.4081,16.356,16.4007,66200.0
2011-10-14 15:50:00,22.01,22.06,21.96,22.06,125600.0,16.3858,16.423,16.3486,16.423,125600.0
2011-10-14 15:55:00,22.05,22.09,22.02,22.05,116100.0,16.4156,16.4454,16.3932,16.4156,116100.0
2011-10-17 09:30:00,21.95,21.95,21.75,21.95,12200.0,16.3411,16.3411,16.1922,16.3411,12200.0
2011-10-17 09:35:00,21.93,22.21,21.93,22.2,10800.0,16.3262,16.5347,16.3262,16.5273,10800.0
2011-10-17 09:40:00,22.19,22.19,22.02,22.04,30000.0,16.5198,16.5198,16.3932,16.4081,30000.0
2011-10-17 09:45:00,22.02,22.07,21.97,22.03,15300.0,16.3932,16.4305,16.356,16.4007,15300.0
2011-10-17 09:50:00,21.98,22.02,21.86,21.86,15800.0,16.3635,16.3932,16.2741,16.2741,15800.0
2011-10-17 09:55:00,21.86,21.88,21.77,21.82,12100.0,16.2741,16.289,16.2071,16.2444,12100.0
2011-10-17 10:00:00,21.82,21.82,21.59,21.75,20900.0,16.2444,16.2444,16.0731,16.1922,20900.0
2011-10-17 10:05:00,21.75,21.76,21.74,21.75,3100.0,16.1922,16.1997,16.1848,16.1922,3100.0
2011-10-17 10:10:00,21.76,21.86,21.67,21.67,38500.0,16.1997,16.2741,16.1327,16.1327,38500.0
2011-10-17 10:15:00,21.66,21.66,21.52,21.52,33400.0,16.1252,16.1252,16.021,16.021,33400.0
2011-10-17 10:20:00,21.52,21.62,21.51,21.55,32000.0,16.021,16.0955,16.0136,16.0433,32000.0
2011-10-17 10:25:00,21.54,21.55,21.46,21.49,28700.0,16.0359,16.0433,15.9763,15.9987,28700.0
2011-10-17 10:30:00,21.5,21.68,21.5,21.64,17300.0,16.0061,16.1401,16.0061,16.1103,17300.0
2011-10-17 10:35:00,21.63,21.74,21.61,21.72,20800.0,16.1029,16.1848,16.088,16.1699,20800.0
2011-10-17 10:40:00,21.71,21.71,21.62,21.66,15900.0,16.1625,16.1625,16.0955,16.1252,15900.0
2011-10-17 10:45:00,21.65,21.69,21.63,21.69,11000.0,16.1178,16.1476,16.1029,16.1476,11000.0
2011-10-17 10:50:00,21.68,21.75,21.68,21.75,18200.0,16.1401,16.1922,16.1401,16.1922,18200.0
2011-10-17 10:55:00,21.75,21.77,21.73,21.73,14700.0,16.1922,16.2071,16.1773,16.1773,14700.0
2011-10-17 11:00:00,21.74,21.75,21.7,21.7,10200.0,16.1848,16.1922,16.155,16.155,10200.0
2011-10-17 11:05:00,21.71,21.76,21.71,21.72,14600.0,16.1625,16.1997,16.1625,16.1699,14600.0
2011-10-17 11:10:00,21.72,21.73,21.71,21.73,5300.0,16.1699,16.1773,16.1625,16.1773,5300.0
2011-10-17 11:15:00,21.73,21.75,21.73,21.75,11600.0,16.1773,16.1922,16.1773,16.1922,11600.0
2011-10-17 11:20:00,21.74,21.88,21.74,21.88,13800.0,16.1848,16.289,16.1848,16.289,13800.0
2011-10-17 11:25:00,21.88,21.94,21.88,21.9,20800.0,16.289,16.3337,16.289,16.3039,20800.0
2011-10-17 11:30:00,21.9,21.93,21.82,21.83,29500.0,16.3039,16.3262,16.2444,16.2518,29500.0
2011-10-17 11:35:00,21.83,21.84,21.79,21.79,11600.0,16.2518,16.2592,16.222,16.222,11600.0
2011-10-17 11:40:00,21.8,21.8,21.76,21.76,8500.0,16.2295,16.2295,16.1997,16.1997,8500.0
2011-10-17 11:45:00,21.76,21.77,21.72,21.72,7900.0,16.1997,16.2071,16.1699,16.1699,7900.0
2011-10-17 11:50:00,21.73,21.86,21.72,21.81,18900.0,16.1773,16.2741,16.1699,16.2369,18900.0
2011-10-17 11:55:00,21.81,21.81,21.74,21.76,15400.0,16.2369,16.2369,16.1848,16.1997,15400.0
2011-10-17 12:00:00,21.77,21.84,21.76,21.84,12900.0,16.2071,16.2592,16.1997,16.2592,12900.0
2011-10-17 12:05:00,21.83,21.91,21.82,21.91,17000.0,16.2518,16.3114,16.2444,16.3114,17000.0
2011-10-17 12:10:00,21.91,21.91,21.82,21.83,14500.0,16.3114,16.3114,16.2444,16.2518,14500.0
2011-10-17 12:15:00,21.85,21.85,21.79,21.8,16900.0,16.2667,16.2667,16.222,16.2295,16900.0
2011-10-17 12:20:00,21.8,21.8,21.76,21.77,4400.0,16.2295,16.2295,16.1997,16.2071,4400.0
2011-10-17 12:25:00,21.77,21.81,21.76,21.8,16100.0,16.2071,16.2369,16.1997,16.2295,16100.0
2011-10-17 12:30:00,21.81,21.82,21.78,21.8,14900.0,16.2369,16.2444,16.2146,16.2295,14900.0
2011-10-17 12:35:00,21.8,21.85,21.8,21.85,11500.0,16.2295,16.2667,16.2295,16.2667,11500.0
2011-10-17 12:40:00,21.85,21.95,21.83,21.95,20700.0,16.2667,16.3411,16.2518,16.3411,20700.0
2011-10-17 12:45:00,21.95,21.95,21.8,21.81,15800.0,16.3411,16.3411,16.2295,16.2369,15800.0
2011-10-17 12:50:00,21.81,21.89,21.81,21.85,18600.0,16.2369,16.2965,16.2369,16.2667,18600.0
2011-10-17 12:55:00,21.85,21.89,21.85,21.86,11100.0,16.2667,16.2965,16.2667,16.2741,11100.0
2011-10-17 13:00:00,21.85,21.86,21.82,21.85,8800.0,16.2667,16.2741,16.2444,16.2667,8800.0
2011-10-17 13:05:00,21.85,21.92,21.83,21.89,14900.0,16.2667,16.3188,16.2518,16.2965,14900.0
2011-10-17 13:10:00,21.9,21.9,21.87,21.87,8400.0,16.3039,16.3039,16.2816,16.2816,8400.0
2011-10-17 13:15:00,21.87,21.9,21.86,21.9,16000.0,16.2816,16.3039,16.2741,16.3039,16000.0
2011-10-17 13:20:00,21.9,21.95,21.9,21.95,11500.0,16.3039,16.3411,16.3039,16.3411,11500.0
2011-10-17 13:25:00,21.94,21.95,21.9,21.9,8000.0,16.3337,16.3411,16.3039,16.3039,8000.0
2011-10-17 13:30:00,21.9,21.9,21.87,21.88,11000.0,16.3039,16.3039,16.2816,16.289,11000.0
2011-10-17 13:35:00,21.87,21.88,21.78,21.82,30300.0,16.2816,16.289,16.2146,16.2444,30300.0
2011-10-17 13:40:00,21.81,21.88,21.76,21.82,43500.0,16.2369,16.289,16.1997,16.2444,43500.0
2011-10-17 13:45:00,21.81,21.82,21.79,21.8,8100.0,16.2369,16.2444,16.222,16.2295,8100.0
2011-10-17 13:50:00,21.79,21.88,21.79,21.88,10500.0,16.222,16.289,16.222,16.289,10500.0
2011-10-17 13:55:00,21.88,21.99,21.87,21.95,38500.0,16.289,16.3709,16.2816,16.3411,38500.0
2011-10-17 14:00:00,21.96,21.97,21.83,21.89,51200.0,16.3486,16.356,16.2518,16.2965,51200.0
2011-10-17 14:05:00,21.9,21.92,21.88,21.89,19200.0,16.3039,16.3188,16.289,16.2965,19200.0
2011-10-17 14:10:00,21.9,21.91,21.88,21.9,11200.0,16.3039,16.3114,16.289,16.3039,11200.0
2011-10-17 14:15:00,21.9,21.91,21.84,21.85,35900.0,16.3039,16.3114,16.2592,16.2667,35900.0
2011-10-17 14:20:00,21.85,21.86,21.77,21.77,23100.0,16.2667,16.2741,16.2071,16.2071,23100.0
2011-10-17 14:25:00,21.77,21.83,21.77,21.82,19600.0,16.2071,16.2518,16.2071,16.2444,19600.0
2011-10-17 14:30:00,21.82,21.83,21.77,21.79,16500.0,16.2444,16.2518,16.2071,16.222,16500.0
2011-10-17 14:35:00,21.79,21.79,21.75,21.75,12900.0,16.222,16.222,16.1922,16.1922,12900.0
2011-10-17 14:40:00,21.75,21.84,21.75,21.8,28400.0,16.1922,16.2592,16.1922,16.2295,28400.0
2011-10-17 14:45:00,21.79,21.8,21.77,21.77,11100.0,16.222,16.2295,16.2071,16.2071,11100.0
2011-10-17 14:50:00,21.78,21.82,21.77,21.81,19100.0,16.2146,16.2444,16.2071,16.2369,19100.0
2011-10-17 14:55:00,21.81,21.83,21.79,21.82,14100.0,16.2369,16.2518,16.222,16.2444,14100.0
2011-10-17 15:00:00,21.82,21.87,21.82,21.87,10100.0,16.2444,16.2816,16.2444,16.2816,10100.0
2011-10-17 15:05:00,21.86,21.9,21.84,21.85,34300.0,16.2741,16.3039,16.2592,16.2667,34300.0
2011-10-17 15:10:00,21.85,21.91,21.84,21.9,24100.0,16.2667,16.3114,16.2592,16.3039,24100.0
2011-10-17 15:15:00,21.9,21.98,21.9,21.95,17600.0,16.3039,16.3635,16.3039,16.3411,17600.0
2011-10-17 15:20:00,21.94,21.94,21.88,21.9,24700.0,16.3337,16.3337,16.289,16.3039,24700.0
2011-10-17 15:25:00,21.89,21.92,21.81,21.82,38100.0,16.2965,16.3188,16.2369,16.2444,38100.0
2011-10-17 15:30:00,21.82,21.85,21.74,21.76,66300.0,16.2444,16.2667,16.1848,16.1997,66300.0
2011-10-17 15:35:00,21.75,21.82,21.68,21.7,97400.0,16.1922,16.2444,16.1401,16.155,97400.0
2011-10-17 15:40:00,21.71,21.95,21.68,21.95,46400.0,16.1625,16.3411,16.1401,16.3411,46400.0
2011-10-17 15:45:00,21.95,21.97,21.78,21.82,134400.0,16.3411,16.356,16.2146,16.2444,134400.0
2011-10-17 15:50:00,21.83,21.86,21.74,21.78,107500.0,16.2518,16.2741,16.1848,16.2146,107500.0
2011-10-17 15:55:00,21.79,21.83,21.76,21.83,148500.0,16.222,16.2518,16.1997,16.2518,148500.0
2011-10-18 09:30:00,21.92,22.09,21.75,22.01,13400.0,16.3188,16.4454,16.1922,16.3858,13400.0
2011-10-18 09:35:00,22.0,22.37,22.0,22.25,43500.0,16.3784,16.6538,16.3784,16.5645,43500.0
2011-10-18 09:40:00,22.26,22.29,22.08,22.16,68900.0,16.5719,16.5943,16.4379,16.4975,68900.0
2011-10-18 09:45:00,22.15,22.21,21.94,21.95,56700.0,16.49,16.5347,16.3337,16.3411,56700.0
2011-10-18 09:50:00,21.92,22.09,21.89,22.09,22100.0,16.3188,16.4454,16.2965,16.4454,22100.0
2011-10-18 09:55:00,22.09,22.14,21.97,22.1,28800.0,16.4454,16.4826,16.356,16.4528,28800.0
2011-10-18 10:00:00,22.11,22.12,21.99,22.0,25800.0,16.4602,16.4677,16.3709,16.3784,25800.0
2011-10-18 10:05:00,21.99,22.14,21.96,22.1,33000.0,16.3709,16.4826,16.3486,16.4528,33000.0
2011-10-18 10:10:00,22.11,22.44,22.1,22.41,71000.0,16.4602,16.7059,16.4528,16.6836,71000.0
2011-10-18 10:15:00,22.44,22.63,22.38,22.54,98000.0,16.7059,16.8474,16.6613,16.7804,98000.0
2011-10-18 10:20:00,22.53,22.53,22.41,22.47,28700.0,16.7729,16.7729,16.6836,16.7283,28700.0
2011-10-18 10:25:00,22.46,22.55,22.43,22.52,25200.0,16.7208,16.7878,16.6985,16.7655,25200.0
2011-10-18 10:30:00,22.53,22.53,22.47,22.53,12100.0,16.7729,16.7729,16.7283,16.7729,12100.0
2011-10-18 10:35:00,22.53,22.55,22.5,22.5,9600.0,16.7729,16.7878,16.7506,16.7506,9600.0
2011-10-18 10:40:00,22.5,22.5,22.45,22.47,37300.0,16.7506,16.7506,16.7134,16.7283,37300.0
2011-10-18 10:45:00,22.46,22.5,22.46,22.49,17500.0,16.7208,16.7506,16.7208,16.7431,17500.0
2011-10-18 10:50:00,22.49,22.55,22.41,22.52,69400.0,16.7431,16.7878,16.6836,16.7655,69400.0
2011-10-18 10:55:00,22.52,22.54,22.52,22.54,9300.0,16.7655,16.7804,16.7655,16.7804,9300.0
2011-10-18 11:00:00,22.54,22.54,22.37,22.48,26700.0,16.7804,16.7804,16.6538,16.7357,26700.0
2011-10-18 11:05:00,22.48,22.53,22.48,22.5,13000.0,16.7357,16.7729,16.7357,16.7506,13000.0
2011-10-18 11:10:00,22.5,22.6,22.5,22.6,16300.0,16.7506,16.825,16.7506,16.825,16300.0
2011-10-18 11:15:00,22.59,22.61,22.54,22.54,7200.0,16.8176,16.8325,16.7804,16.7804,7200.0
2011-10-18 11:20:00,22.55,22.62,22.53,22.54,13100.0,16.7878,16.8399,16.7729,16.7804,13100.0
2011-10-18 11:25:00,22.53,22.54,22.44,22.51,30900.0,16.7729,16.7804,16.7059,16.758,30900.0
2011-10-18 11:30:00,22.52,22.57,22.51,22.56,29200.0,16.7655,16.8027,16.758,16.7953,29200.0
2011-10-18 11:35:00,22.56,22.6,22.51,22.52,39600.0,16.7953,16.825,16.758,16.7655,39600.0
2011-10-18 11:40:00,22.52,22.55,22.49,22.49,69100.0,16.7655,16.7878,16.7431,16.7431,69100.0
2011-10-18 11:45:00,22.49,22.57,22.46,22.54,76200.0,16.7431,16.8027,16.7208,16.7804,76200.0
2011-10-18 11:50:00,22.54,22.54,22.47,22.51,67200.0,16.7804,16.7804,16.7283,16.758,67200.0
2011-10-18 11:55:00,22.51,22.55,22.49,22.54,16500.0,16.758,16.7878,16.7431,16.7804,16500.0
2011-10-18 12:00:00,22.53,22.6,22.53,22.59,13600.0,16.7729,16.825,16.7729,16.8176,13600.0
2011-10-18 12:05:00,22.6,22.6,22.52,22.52,11500.0,16.825,16.825,16.7655,16.7655,11500.0
2011-10-18 12:10:00,22.51,22.51,22.47,22.5,20500.0,16.758,16.758,16.7283,16.7506,20500.0
2011-10-18 12:15:00,22.48,22.48,22.42,22.42,27000.0,16.7357,16.7357,16.691,16.691,27000.0
2011-10-18 12:20:00,22.42,22.47,22.31,22.32,45600.0,16.691,16.7283,16.6091,16.6166,45600.0
2011-10-18 12:25:00,22.31,22.36,22.21,22.36,32100.0,16.6091,16.6464,16.5347,16.6464,32100.0
2011-10-18 12:30:00,22.36,22.37,22.24,22.26,11300.0,16.6464,16.6538,16.557,16.5719,11300.0
2011-10-18 12:35:00,22.26,22.34,22.26,22.29,26000.0,16.5719,16.6315,16.5719,16.5943,26000.0
2011-10-18 12:40:00,22.29,22.38,22.29,22.36,12600.0,16.5943,16.6613,16.5943,16.6464,12600.0
2011-10-18 12:45:00,22.36,22.42,22.34,22.42,16800.0,16.6464,16.691,16.6315,16.691,16800.0
2011-10-18 12:50:00,22.41,22.44,22.38,22.44,16300.0,16.6836,16.7059,16.6613,16.7059,16300.0
2011-10-18 12:55:00,22.44,22.47,22.41,22.42,15100.0,16.7059,16.7283,16.6836,16.691,15100.0
2011-10-18 13:00:00,22.42,22.42,22.27,22.28,37600.0,16.691,16.691,16.5794,16.5868,37600.0
2011-10-18 13:05:00,22.28,22.35,22.28,22.33,13900.0,16.5868,16.6389,16.5868,16.624,13900.0
2011-10-18 13:10:00,22.33,22.33,22.28,22.28,8500.0,16.624,16.624,16.5868,16.5868,8500.0
2011-10-18 13:15:00,22.28,22.29,22.28,22.29,10300.0,16.5868,16.5943,16.5868,16.5943,10300.0
2011-10-18 13:20:00,22.29,22.29,22.21,22.21,13300.0,16.5943,16.5943,16.5347,16.5347,13300.0
2011-10-18 13:25:00,22.21,22.27,22.18,22.27,30200.0,16.5347,16.5794,16.5124,16.5794,30200.0
2011-10-18 13:30:00,22.27,22.29,22.25,22.26,20000.0,16.5794,16.5943,16.5645,16.5719,20000.0
2011-10-18 13:35:00,22.26,22.27,22.23,22.25,26300.0,16.5719,16.5794,16.5496,16.5645,26300.0
2011-10-18 13:40:00,22.24,22.25,22.22,22.23,10500.0,16.557,16.5645,16.5421,16.5496,10500.0
2011-10-18 13:45:00,22.23,22.26,22.2,22.23,14400.0,16.5496,16.5719,16.5273,16.5496,14400.0
2011-10-18 13:50:00,22.24,22.25,22.22,22.25,13300.0,16.557,16.5645,16.5421,16.5645,13300.0
2011-10-18 13:55:00,22.24,22.25,22.18,22.18,11400.0,16.557,16.5645,16.5124,16.5124,11400.0
2011-10-18 14:00:00,22.16,22.25,22.16,22.23,46700.0,16.4975,16.5645,16.4975,16.5496,46700.0
2011-10-18 14:05:00,22.23,22.29,22.21,22.23,30200.0,16.5496,16.5943,16.5347,16.5496,30200.0
2011-10-18 14:10:00,22.23,22.34,22.22,22.32,26200.0,16.5496,16.6315,16.5421,16.6166,26200.0
2011-10-18 14:15:00,22.31,22.32,22.2,22.22,40000.0,16.6091,16.6166,16.5273,16.5421,40000.0
2011-10-18 14:20:00,22.22,22.3,22.22,22.27,20900.0,16.5421,16.6017,16.5421,16.5794,20900.0
2011-10-18 14:25:00,22.27,22.27,22.26,22.27,6100.0,16.5794,16.5794,16.5719,16.5794,6100.0
2011-10-18 14:30:00,22.27,22.3,22.27,22.3,21300.0,16.5794,16.6017,16.5794,16.6017,21300.0
2011-10-18 14:35:00,22.3,22.3,22.23,22.25,36800.0,16.6017,16.6017,16.5496,16.5645,36800.0
2011-10-18 14:40:00,22.24,22.26,22.23,22.26,48500.0,16.557,16.5719,16.5496,16.5719,48500.0
2011-10-18 14:45:00,22.26,22.36,22.26,22.35,30800.0,16.5719,16.6464,16.5719,16.6389,30800.0
2011-10-18 14:50:00,22.35,22.38,22.33,22.35,13300.0,16.6389,16.6613,16.624,16.6389,13300.0
2011-10-18 14:55:00,22.35,22.42,22.34,22.4,20000.0,16.6389,16.691,16.6315,16.6761,20000.0
2011-10-18 15:00:00,22.39,22.56,22.37,22.52,70300.0,16.6687,16.7953,16.6538,16.7655,70300.0
2011-10-18 15:05:00,22.53,22.73,22.53,22.69,61800.0,16.7729,16.9218,16.7729,16.892,61800.0
2011-10-18 15:10:00,22.69,22.88,22.67,22.69,52400.0,16.892,17.0335,16.8772,16.892,52400.0
2011-10-18 15:15:00,22.69,22.78,22.54,22.56,30300.0,16.892,16.959,16.7804,16.7953,30300.0
2011-10-18 15:20:00,22.54,22.68,22.47,22.56,26500.0,16.7804,16.8846,16.7283,16.7953,26500.0
2011-10-18 15:25:00,22.56,22.67,22.47,22.52,29800.0,16.7953,16.8772,16.7283,16.7655,29800.0
2011-10-18 15:30:00,22.52,22.59,22.48,22.53,38200.0,16.7655,16.8176,16.7357,16.7729,38200.0
2011-10-18 15:35:00,22.53,22.64,22.48,22.56,78600.0,16.7729,16.8548,16.7357,16.7953,78600.0
2011-10-18 15:40:00,22.56,22.73,22.55,22.72,61200.0,16.7953,16.9218,16.7878,16.9144,61200.0
2011-10-18 15:45:00,22.71,22.75,22.61,22.73,84900.0,16.9069,16.9367,16.8325,16.9218,84900.0
2011-10-18 15:50:00,22.72,22.83,22.69,22.8,129700.0,16.9144,16.9963,16.892,16.9739,129700.0
2011-10-18 15:55:00,22.8,22.81,22.61,22.68,250000.0,16.9739,16.9814,16.8325,16.8846,250000.0
2011-10-19 09:30:00,22.75,22.86,22.44,22.57,41800.0,16.9367,17.0186,16.7059,16.8027,41800.0
2011-10-19 09:35:00,22.63,22.85,22.59,22.63,101700.0,16.8474,17.0112,16.8176,16.8474,101700.0
2011-10-19 09:40:00,22.66,22.66,22.24,22.24,23400.0,16.8697,16.8697,16.557,16.557,23400.0
2011-10-19 09:45:00,22.27,22.32,21.95,21.98,81800.0,16.5794,16.6166,16.3411,16.3635,81800.0
2011-10-19 09:50:00,22.03,22.2,22.02,22.17,53900.0,16.4007,16.5273,16.3932,16.5049,53900.0
2011-10-19 09:55:00,22.17,22.2,22.1,22.13,31300.0,16.5049,16.5273,16.4528,16.4751,31300.0
2011-10-19 10:00:00,22.13,22.19,22.05,22.18,67000.0,16.4751,16.5198,16.4156,16.5124,67000.0
2011-10-19 10:05:00,22.19,22.32,22.17,22.24,23700.0,16.5198,16.6166,16.5049,16.557,23700.0
2011-10-19 10:10:00,22.24,22.25,22.19,22.21,15900.0,16.557,16.5645,16.5198,16.5347,15900.0
2011-10-19 10:15:00,22.2,22.33,22.14,22.29,18900.0,16.5273,16.624,16.4826,16.5943,18900.0
2011-10-19 10:20:00,22.3,22.33,22.23,22.3,12600.0,16.6017,16.624,16.5496,16.6017,12600.0
2011-10-19 10:25:00,22.33,22.58,22.27,22.58,59400.0,16.624,16.8102,16.5794,16.8102,59400.0
2011-10-19 10:30:00,22.6,22.61,22.48,22.52,16100.0,16.825,16.8325,16.7357,16.7655,16100.0
2011-10-19 10:35:00,22.5,22.51,22.4,22.45,11400.0,16.7506,16.758,16.6761,16.7134,11400.0
2011-10-19 10:40:00,22.44,22.48,22.44,22.45,10800.0,16.7059,16.7357,16.7059,16.7134,10800.0
2011-10-19 10:45:00,22.45,22.52,22.45,22.52,14000.0,16.7134,16.7655,16.7134,16.7655,14000.0
2011-10-19 10:50:00,22.52,22.6,22.52,22.6,40800.0,16.7655,16.825,16.7655,16.825,40800.0
2011-10-19 10:55:00,22.59,22.61,22.54,22.59,54800.0,16.8176,16.8325,16.7804,16.8176,54800.0
2011-10-19 11:00:00,22.59,22.71,22.58,22.69,50000.0,16.8176,16.9069,16.8102,16.892,50000.0
2011-10-19 11:05:00,22.69,22.85,22.68,22.85,41700.0,16.892,17.0112,16.8846,17.0112,41700.0
2011-10-19 11:10:00,22.85,22.85,22.76,22.79,20500.0,17.0112,17.0112,16.9442,16.9665,20500.0
2011-10-19 11:15:00,22.79,22.79,22.69,22.72,11500.0,16.9665,16.9665,16.892,16.9144,11500.0
2011-10-19 11:20:00,22.72,22.72,22.6,22.65,14600.0,16.9144,16.9144,16.825,16.8623,14600.0
2011-10-19 11:25:00,22.65,22.66,22.6,22.6,11500.0,16.8623,16.8697,16.825,16.825,11500.0
2011-10-19 11:30:00,22.6,22.63,22.58,22.58,13100.0,16.825,16.8474,16.8102,16.8102,13100.0
2011-10-19 11:35:00,22.58,22.64,22.56,22.59,15900.0,16.8102,16.8548,16.7953,16.8176,15900.0
2011-10-19 11:40:00,22.59,22.61,22.56,22.6,14700.0,16.8176,16.8325,16.7953,16.825,14700.0
2011-10-19 11:45:00,22.6,22.6,22.45,22.51,84000.0,16.825,16.825,16.7134,16.758,84000.0
2011-10-19 11:50:00,22.51,22.51,22.42,22.47,19800.0,16.758,16.758,16.691,16.7283,19800.0
2011-10-19 11:55:00,22.45,22.45,22.32,22.38,78900.0,16.7134,16.7134,16.6166,16.6613,78900.0
2011-10-19 12:00:00,22.38,22.38,22.25,22.25,22300.0,16.6613,16.6613,16.5645,16.5645,22300.0
2011-10-19 12:05:00,22.26,22.4,22.26,22.3,12700.0,16.5719,16.6761,16.5719,16.6017,12700.0
2011-10-19 12:10:00,22.28,22.3,22.24,22.3,6800.0,16.5868,16.6017,16.557,16.6017,6800.0
2011-10-19 12:15:00,22.29,22.4,22.29,22.38,6800.0,16.5943,16.6761,16.5943,16.6613,6800.0
2011-10-19 12:20:00,22.37,22.37,22.3,22.34,29000.0,16.6538,16.6538,16.6017,16.6315,29000.0
2011-10-19 12:25:00,22.35,22.36,22.32,22.32,10300.0,16.6389,16.6464,16.6166,16.6166,10300.0
2011-10-19 12:30:00,22.34,22.34,22.27,22.29,7400.0,16.6315,16.6315,16.5794,16.5943,7400.0
2011-10-19 12:35:00,22.3,22.38,22.3,22.35,5900.0,16.6017,16.6613,16.6017,16.6389,5900.0
2011-10-19 12:40:00,22.34,22.37,22.31,22.37,11500.0,16.6315,16.6538,16.6091,16.6538,11500.0
2011-10-19 12:45:00,22.37,22.37,22.32,22.34,5700.0,16.6538,16.6538,16.6166,16.6315,5700.0
2011-10-19 12:50:00,22.34,22.46,22.34,22.42,10800.0,16.6315,16.7208,16.6315,16.691,10800.0
2011-10-19 12:55:00,22.42,22.45,22.38,22.39,9000.0,16.691,16.7134,16.6613,16.6687,9000.0
2011-10-19 13:00:00,22.39,22.45,22.38,22.43,4200.0,16.6687,16.7134,16.6613,16.6985,4200.0
2011-10-19 13:05:00,22.44,22.47,22.43,22.47,4400.0,16.7059,16.7283,16.6985,16.7283,4400.0
2011-10-19 13:10:00,22.46,22.46,22.39,22.39,12800.0,16.7208,16.7208,16.6687,16.6687,12800.0
2011-10-19 13:15:00,22.39,22.42,22.37,22.38,6700.0,16.6687,16.691,16.6538,16.6613,6700.0
2011-10-19 13:20:00,22.38,22.38,22.34,22.37,4500.0,16.6613,16.6613,16.6315,16.6538,4500.0
2011-10-19 13:25:00,22.36,22.38,22.3,22.32,7600.0,16.6464,16.6613,16.6017,16.6166,7600.0
2011-10-19 13:30:00,22.32,22.32,22.23,22.23,7200.0,16.6166,16.6166,16.5496,16.5496,7200.0
2011-10-19 13:35:00,22.22,22.24,22.07,22.07,28800.0,16.5421,16.557,16.4305,16.4305,28800.0
2011-10-19 13:40:00,22.07,22.07,21.95,21.98,51100.0,16.4305,16.4305,16.3411,16.3635,51100.0
2011-10-19 13:45:00,21.98,22.04,21.92,22.04,60100.0,16.3635,16.4081,16.3188,16.4081,60100.0
2011-10-19 13:50:00,22.04,22.28,22.04,22.23,70700.0,16.4081,16.5868,16.4081,16.5496,70700.0
2011-10-19 13:55:00,22.22,22.3,22.21,22.29,39800.0,16.5421,16.6017,16.5347,16.5943,39800.0
2011-10-19 14:00:00,22.28,22.31,22.25,22.25,20700.0,16.5868,16.6091,16.5645,16.5645,20700.0
2011-10-19 14:05:00,22.25,22.25,22.06,22.12,56900.0,16.5645,16.5645,16.423,16.4677,56900.0
2011-10-19 14:10:00,22.11,22.19,22.11,22.14,38800.0,16.4602,16.5198,16.4602,16.4826,38800.0
2011-10-19 14:15:00,22.13,22.17,22.1,22.14,29500.0,16.4751,16.5049,16.4528,16.4826,29500.0
2011-10-19 14:20:00,22.12,22.21,22.09,22.09,25700.0,16.4677,16.5347,16.4454,16.4454,25700.0
2011-10-19 14:25:00,22.1,22.11,21.99,22.0,17000.0,16.4528,16.4602,16.3709,16.3784,17000.0
2011-10-19 14:30:00,22.0,22.02,21.98,22.01,33200.0,16.3784,16.3932,16.3635,16.3858,33200.0
2011-10-19 14:35:00,22.02,22.12,22.02,22.11,18300.0,16.3932,16.4677,16.3932,16.4602,18300.0
2011-10-19 14:40:00,22.11,22.11,22.0,22.06,28500.0,16.4602,16.4602,16.3784,16.423,28500.0
2011-10-19 14:45:00,22.06,22.06,21.99,22.0,28900.0,16.423,16.423,16.3709,16.3784,28900.0
2011-10-19 14:50:00,22.0,22.03,21.93,21.93,29500.0,16.3784,16.4007,16.3262,16.3262,29500.0
2011-10-19 14:55:00,21.93,22.01,21.89,21.91,25100.0,16.3262,16.3858,16.2965,16.3114,25100.0
2011-10-19 15:00:00,21.91,21.98,21.91,21.93,26900.0,16.3114,16.3635,16.3114,16.3262,26900.0
2011-10-19 15:05:00,21.93,22.02,21.92,22.01,46800.0,16.3262,16.3932,16.3188,16.3858,46800.0
2011-10-19 15:10:00,22.0,22.04,21.98,22.04,30700.0,16.3784,16.4081,16.3635,16.4081,30700.0
2011-10-19 15:15:00,22.05,22.08,22.02,22.02,17900.0,16.4156,16.4379,16.3932,16.3932,17900.0
2011-10-19 15:20:00,22.02,22.04,21.96,22.04,53100.0,16.3932,16.4081,16.3486,16.4081,53100.0
2011-10-19 15:25:00,22.04,22.05,21.95,21.95,19700.0,16.4081,16.4156,16.3411,16.3411,19700.0
2011-10-19 15:30:00,21.94,22.02,21.9,21.96,24700.0,16.3337,16.3932,16.3039,16.3486,24700.0
2011-10-19 15:35:00,21.96,22.01,21.9,21.91,33800.0,16.3486,16.3858,16.3039,16.3114,33800.0
2011-10-19 15:40:00,21.9,21.9,21.76,21.85,52100.0,16.3039,16.3039,16.1997,16.2667,52100.0
2011-10-19 15:45:00,21.87,21.95,21.8,21.91,39500.0,16.2816,16.3411,16.2295,16.3114,39500.0
2011-10-19 15:50:00,21.9,21.98,21.82,21.97,57800.0,16.3039,16.3635,16.2444,16.356,57800.0
2011-10-19 15:55:00,21.97,21.98,21.91,21.93,125400.0,16.356,16.3635,16.3114,16.3262,125400.0
2011-10-20 09:30:00,21.93,22.13,21.6,21.6,12300.0,16.3262,16.4751,16.0806,16.0806,12300.0
2011-10-20 09:35:00,21.55,21.55,21.23,21.44,49500.0,16.0433,16.0433,15.8051,15.9615,49500.0
2011-10-20 09:40:00,21.38,21.45,21.14,21.15,37700.0,15.9168,15.9689,15.7381,15.7456,37700.0
2011-10-20 09:45:00,21.14,21.32,21.11,21.16,29300.0,15.7381,15.8721,15.7158,15.753,29300.0
2011-10-20 09:50:00,21.16,21.36,21.14,21.31,18900.0,15.753,15.9019,15.7381,15.8647,18900.0
2011-10-20 09:55:00,21.32,21.53,21.29,21.53,7100.0,15.8721,16.0285,15.8498,16.0285,7100.0
2011-10-20 10:00:00,21.55,21.7,21.4,21.45,24000.0,16.0433,16.155,15.9317,15.9689,24000.0
2011-10-20 10:05:00,21.48,21.52,21.4,21.45,41500.0,15.9912,16.021,15.9317,15.9689,41500.0
2011-10-20 10:10:00,21.45,21.57,21.45,21.56,43200.0,15.9689,16.0582,15.9689,16.0508,43200.0
2011-10-20 10:15:00,21.56,21.7,21.55,21.67,26000.0,16.0508,16.155,16.0433,16.1327,26000.0
2011-10-20 10:20:00,21.65,21.69,21.52,21.53,53200.0,16.1178,16.1476,16.021,16.0285,53200.0
2011-10-20 10:25:00,21.55,21.64,21.51,21.64,60800.0,16.0433,16.1103,16.0136,16.1103,60800.0
2011-10-20 10:30:00,21.7,21.7,21.6,21.68,9300.0,16.155,16.155,16.0806,16.1401,9300.0
2011-10-20 10:35:00,21.64,21.67,21.59,21.62,9400.0,16.1103,16.1327,16.0731,16.0955,9400.0
2011-10-20 10:40:00,21.62,21.67,21.56,21.64,11000.0,16.0955,16.1327,16.0508,16.1103,11000.0
2011-10-20 10:45:00,21.64,21.64,21.52,21.53,9800.0,16.1103,16.1103,16.021,16.0285,9800.0
2011-10-20 10:50:00,21.54,21.55,21.52,21.55,600.0,16.0359,16.0433,16.021,16.0433,600.0
2011-10-20 10:55:00,21.53,21.53,21.41,21.41,8700.0,16.0285,16.0285,15.9391,15.9391,8700.0
2011-10-20 11:00:00,21.4,21.55,21.35,21.53,25300.0,15.9317,16.0433,15.8945,16.0285,25300.0
2011-10-20 11:05:00,21.53,21.65,21.5,21.65,28900.0,16.0285,16.1178,16.0061,16.1178,28900.0
2011-10-20 11:10:00,21.65,21.66,21.57,21.6,25900.0,16.1178,16.1252,16.0582,16.0806,25900.0
2011-10-20 11:15:00,21.59,21.61,21.47,21.51,66800.0,16.0731,16.088,15.9838,16.0136,66800.0
2011-10-20 11:20:00,21.5,21.6,21.5,21.56,15800.0,16.0061,16.0806,16.0061,16.0508,15800.0
2011-10-20 11:25:00,21.56,21.7,21.56,21.7,29500.0,16.0508,16.155,16.0508,16.155,29500.0
2011-10-20 11:30:00,21.7,21.73,21.58,21.63,275900.0,16.155,16.1773,16.0657,16.1029,275900.0
2011-10-20 11:35:00,21.63,21.94,21.63,21.9,126200.0,16.1029,16.3337,16.1029,16.3039,126200.0
2011-10-20 11:40:00,21.9,21.91,21.65,21.65,125800.0,16.3039,16.3114,16.1178,16.1178,125800.0
2011-10-20 11:45:00,21.66,21.67,21.49,21.49,6900.0,16.1252,16.1327,15.9987,15.9987,6900.0
2011-10-20 11:50:00,21.49,21.58,21.49,21.53,29700.0,15.9987,16.0657,15.9987,16.0285,29700.0
2011-10-20 11:55:00,21.51,21.58,21.49,21.56,31500.0,16.0136,16.0657,15.9987,16.0508,31500.0
2011-10-20 12:00:00,21.57,21.57,21.5,21.5,19200.0,16.0582,16.0582,16.0061,16.0061,19200.0
2011-10-20 12:05:00,21.5,21.52,21.49,21.5,8700.0,16.0061,16.021,15.9987,16.0061,8700.0
2011-10-20 12:10:00,21.5,21.51,21.44,21.44,12100.0,16.0061,16.0136,15.9615,15.9615,12100.0
2011-10-20 12:15:00,21.44,21.55,21.44,21.5,10900.0,15.9615,16.0433,15.9615,16.0061,10900.0
2011-10-20 12:20:00,21.5,21.57,21.49,21.55,4500.0,16.0061,16.0582,15.9987,16.0433,4500.0
2011-10-20 12:25:00,21.54,21.57,21.51,21.56,9600.0,16.0359,16.0582,16.0136,16.0508,9600.0
2011-10-20 12:30:00,21.55,21.57,21.51,21.55,18300.0,16.0433,16.0582,16.0136,16.0433,18300.0
2011-10-20 12:35:00,21.55,21.56,21.51,21.51,6500.0,16.0433,16.0508,16.0136,16.0136,6500.0
2011-10-20 12:40:00,21.51,21.52,21.49,21.49,14700.0,16.0136,16.021,15.9987,15.9987,14700.0
2011-10-20 12:45:00,21.49,21.5,21.46,21.46,10400.0,15.9987,16.0061,15.9763,15.9763,10400.0
2011-10-20 12:50:00,21.47,21.51,21.43,21.51,22400.0,15.9838,16.0136,15.954,16.0136,22400.0
2011-10-20 12:55:00,21.52,21.63,21.5,21.6,18600.0,16.021,16.1029,16.0061,16.0806,18600.0
2011-10-20 13:00:00,21.61,21.61,21.53,21.53,19300.0,16.088,16.088,16.0285,16.0285,19300.0
2011-10-20 13:05:00,21.53,21.61,21.52,21.52,22700.0,16.0285,16.088,16.021,16.021,22700.0
2011-10-20 13:10:00,21.53,21.54,21.49,21.49,58000.0,16.0285,16.0359,15.9987,15.9987,58000.0
2011-10-20 13:15:00,21.5,21.64,21.5,21.62,18300.0,16.0061,16.1103,16.0061,16.0955,18300.0
2011-10-20 13:20:00,21.62,21.63,21.59,21.61,19800.0,16.0955,16.1029,16.0731,16.088,19800.0
2011-10-20 13:25:00,21.61,21.62,21.53,21.53,31100.0,16.088,16.0955,16.0285,16.0285,31100.0
2011-10-20 13:30:00,21.54,21.57,21.51,21.52,7200.0,16.0359,16.0582,16.0136,16.021,7200.0
2011-10-20 13:35:00,21.52,21.54,21.49,21.49,5800.0,16.021,16.0359,15.9987,15.9987,5800.0
2011-10-20 13:40:00,21.5,21.54,21.44,21.44,6500.0,16.0061,16.0359,15.9615,15.9615,6500.0
2011-10-20 13:45:00,21.45,21.58,21.43,21.54,26000.0,15.9689,16.0657,15.954,16.0359,26000.0
2011-10-20 13:50:00,21.54,21.59,21.52,21.54,11800.0,16.0359,16.0731,16.021,16.0359,11800.0
2011-10-20 13:55:00,21.54,21.64,21.52,21.59,87100.0,16.0359,16.1103,16.021,16.0731,87100.0
2011-10-20 14:00:00,21.57,21.62,21.39,21.47,25300.0,16.0582,16.0955,15.9242,15.9838,25300.0
2011-10-20 14:05:00,21.47,21.51,21.47,21.5,3300.0,15.9838,16.0136,15.9838,16.0061,3300.0
2011-10-20 14:10:00,21.5,21.51,21.45,21.46,19100.0,16.0061,16.0136,15.9689,15.9763,19100.0
2011-10-20 14:15:00,21.47,21.5,21.46,21.49,13700.0,15.9838,16.0061,15.9763,15.9987,13700.0
2011-10-20 14:20:00,21.49,21.5,21.45,21.48,36200.0,15.9987,16.0061,15.9689,15.9912,36200.0
2011-10-20 14:25:00,21.48,21.53,21.46,21.53,15400.0,15.9912,16.0285,15.9763,16.0285,15400.0
2011-10-20 14:30:00,21.53,21.58,21.5,21.5,12200.0,16.0285,16.0657,16.0061,16.0061,12200.0
2011-10-20 14:35:00,21.52,21.61,21.51,21.61,9400.0,16.021,16.088,16.0136,16.088,9400.0
2011-10-20 14:40:00,21.62,21.63,21.57,21.6,23600.0,16.0955,16.1029,16.0582,16.0806,23600.0
2011-10-20 14:45:00,21.6,21.7,21.57,21.7,69700.0,16.0806,16.155,16.0582,16.155,69700.0
2011-10-20 14:50:00,21.71,21.72,21.61,21.63,92900.0,16.1625,16.1699,16.088,16.1029,92900.0
2011-10-20 14:55:00,21.63,21.68,21.58,21.61,78000.0,16.1029,16.1401,16.0657,16.088,78000.0
2011-10-20 15:00:00,21.61,21.64,21.57,21.6,31900.0,16.088,16.1103,16.0582,16.0806,31900.0
2011-10-20 15:05:00,21.61,21.65,21.59,21.65,50300.0,16.088,16.1178,16.0731,16.1178,50300.0
2011-10-20 15:10:00,21.66,21.72,21.61,21.72,22500.0,16.1252,16.1699,16.088,16.1699,22500.0
2011-10-20 15:15:00,21.72,21.76,21.7,21.76,23100.0,16.1699,16.1997,16.155,16.1997,23100.0
2011-10-20 15:20:00,21.76,21.86,21.71,21.86,104800.0,16.1997,16.2741,16.1625,16.2741,104800.0
2011-10-20 15:25:00,21.86,21.88,21.74,21.78,49000.0,16.2741,16.289,16.1848,16.2146,49000.0
2011-10-20 15:30:00,21.78,21.88,21.77,21.87,74300.0,16.2146,16.289,16.2071,16.2816,74300.0
2011-10-20 15:35:00,21.87,21.89,21.72,21.73,100100.0,16.2816,16.2965,16.1699,16.1773,100100.0
2011-10-20 15:40:00,21.74,21.8,21.73,21.8,110300.0,16.1848,16.2295,16.1773,16.2295,110300.0
2011-10-20 15:45:00,21.79,21.83,21.73,21.75,83800.0,16.222,16.2518,16.1773,16.1922,83800.0
2011-10-20 15:50:00,21.75,21.76,21.6,21.64,93800.0,16.1922,16.1997,16.0806,16.1103,93800.0
2011-10-20 15:55:00,21.62,21.69,21.62,21.68,185800.0,16.0955,16.1476,16.0955,16.1401,185800.0
2011-10-21 09:30:00,22.1,22.33,22.1,22.33,18000.0,16.4528,16.624,16.4528,16.624,18000.0
2011-10-21 09:35:00,22.34,22.57,22.29,22.57,73700.0,16.6315,16.8027,16.5943,16.8027,73700.0
2011-10-21 09:40:00,22.56,22.59,22.5,22.51,87300.0,16.7953,16.8176,16.7506,16.758,87300.0
2011-10-21 09:45:00,22.5,22.54,22.4,22.54,167900.0,16.7506,16.7804,16.6761,16.7804,167900.0
2011-10-21 09:50:00,22.54,22.68,22.53,22.65,16300.0,16.7804,16.8846,16.7729,16.8623,16300.0
2011-10-21 09:55:00,22.67,22.87,22.67,22.73,25900.0,16.8772,17.026,16.8772,16.9218,25900.0
2011-10-21 10:00:00,22.73,22.85,22.68,22.7,50300.0,16.9218,17.0112,16.8846,16.8995,50300.0
2011-10-21 10:05:00,22.71,22.72,22.6,22.6,45500.0,16.9069,16.9144,16.825,16.825,45500.0
2011-10-21 10:10:00,22.6,22.67,22.53,22.54,18900.0,16.825,16.8772,16.7729,16.7804,18900.0
2011-10-21 10:15:00,22.56,22.6,22.49,22.59,42300.0,16.7953,16.825,16.7431,16.8176,42300.0
2011-10-21 10:20:00,22.61,22.68,22.59,22.6,170000.0,16.8325,16.8846,16.8176,16.825,170000.0
2011-10-21 10:25:00,22.6,22.75,22.59,22.75,122500.0,16.825,16.9367,16.8176,16.9367,122500.0
2011-10-21 10:30:00,22.74,22.75,22.67,22.69,105700.0,16.9293,16.9367,16.8772,16.892,105700.0
2011-10-21 10:35:00,22.69,22.7,22.6,22.68,48400.0,16.892,16.8995,16.825,16.8846,48400.0
2011-10-21 10:40:00,22.7,22.71,22.64,22.64,35900.0,16.8995,16.9069,16.8548,16.8548,35900.0
2011-10-21 10:45:00,22.64,22.64,22.59,22.61,31200.0,16.8548,16.8548,16.8176,16.8325,31200.0
2011-10-21 10:50:00,22.63,22.65,22.55,22.63,29200.0,16.8474,16.8623,16.7878,16.8474,29200.0
2011-10-21 10:55:00,22.64,22.71,22.61,22.71,10700.0,16.8548,16.9069,16.8325,16.9069,10700.0
2011-10-21 11:00:00,22.71,22.71,22.67,22.69,18900.0,16.9069,16.9069,16.8772,16.892,18900.0
2011-10-21 11:05:00,22.68,22.71,22.66,22.66,11800.0,16.8846,16.9069,16.8697,16.8697,11800.0
2011-10-21 11:10:00,22.65,22.7,22.65,22.66,21900.0,16.8623,16.8995,16.8623,16.8697,21900.0
2011-10-21 11:15:00,22.65,22.7,22.63,22.69,10100.0,16.8623,16.8995,16.8474,16.892,10100.0
2011-10-21 11:20:00,22.69,22.74,22.67,22.71,26200.0,16.892,16.9293,16.8772,16.9069,26200.0
2011-10-21 11:25:00,22.74,22.81,22.73,22.8,18200.0,16.9293,16.9814,16.9218,16.9739,18200.0
2011-10-21 11:30:00,22.81,22.88,22.8,22.88,25100.0,16.9814,17.0335,16.9739,17.0335,25100.0
2011-10-21 11:35:00,22.88,23.05,22.85,22.99,138000.0,17.0335,17.1601,17.0112,17.1154,138000.0
2011-10-21 11:40:00,22.98,23.11,22.95,23.04,60000.0,17.1079,17.2047,17.0856,17.1526,60000.0
2011-10-21 11:45:00,23.03,23.08,22.96,23.01,60000.0,17.1452,17.1824,17.093,17.1303,60000.0
2011-10-21 11:50:00,23.03,23.1,22.9,22.91,54600.0,17.1452,17.1973,17.0484,17.0558,54600.0
2011-10-21 11:55:00,22.91,22.94,22.91,22.91,4800.0,17.0558,17.0782,17.0558,17.0558,4800.0
2011-10-21 12:00:00,22.91,22.95,22.87,22.9,40900.0,17.0558,17.0856,17.026,17.0484,40900.0
2011-10-21 12:05:00,22.89,22.89,22.81,22.85,19700.0,17.0409,17.0409,16.9814,17.0112,19700.0
2011-10-21 12:10:00,22.83,22.91,22.82,22.85,44100.0,16.9963,17.0558,16.9888,17.0112,44100.0
2011-10-21 12:15:00,22.84,22.85,22.78,22.8,11300.0,17.0037,17.0112,16.959,16.9739,11300.0
2011-10-21 12:20:00,22.78,22.83,22.73,22.8,30700.0,16.959,16.9963,16.9218,16.9739,30700.0
2011-10-21 12:25:00,22.74,22.87,22.74,22.87,23100.0,16.9293,17.026,16.9293,17.026,23100.0
2011-10-21 12:30:00,22.86,22.87,22.77,22.78,8200.0,17.0186,17.026,16.9516,16.959,8200.0
2011-10-21 12:35:00,22.76,22.81,22.73,22.79,5200.0,16.9442,16.9814,16.9218,16.9665,5200.0
2011-10-21 12:40:00,22.83,22.85,22.79,22.84,5600.0,16.9963,17.0112,16.9665,17.0037,5600.0
2011-10-21 12:45:00,22.83,22.86,22.81,22.82,7000.0,16.9963,17.0186,16.9814,16.9888,7000.0
2011-10-21 12:50:00,22.85,22.92,22.82,22.88,15200.0,17.0112,17.0633,16.9888,17.0335,15200.0
2011-10-21 12:55:00,22.88,22.88,22.83,22.86,7500.0,17.0335,17.0335,16.9963,17.0186,7500.0
2011-10-21 13:00:00,22.84,22.89,22.8,22.82,18600.0,17.0037,17.0409,16.9739,16.9888,18600.0
2011-10-21 13:05:00,22.82,22.85,22.74,22.8,50700.0,16.9888,17.0112,16.9293,16.9739,50700.0
2011-10-21 13:10:00,22.82,22.82,22.7,22.76,41000.0,16.9888,16.9888,16.8995,16.9442,41000.0
2011-10-21 13:15:00,22.77,22.8,22.77,22.8,5100.0,16.9516,16.9739,16.9516,16.9739,5100.0
2011-10-21 13:20:00,22.79,22.81,22.79,22.8,23200.0,16.9665,16.9814,16.9665,16.9739,23200.0
2011-10-21 13:25:00,22.81,22.82,22.77,22.77,12900.0,16.9814,16.9888,16.9516,16.9516,12900.0
2011-10-21 13:30:00,22.77,22.8,22.72,22.8,14600.0,16.9516,16.9739,16.9144,16.9739,14600.0
2011-10-21 13:35:00,22.79,22.84,22.79,22.83,5100.0,16.9665,17.0037,16.9665,16.9963,5100.0
2011-10-21 13:40:00,22.81,22.9,22.78,22.8,46300.0,16.9814,17.0484,16.959,16.9739,46300.0
2011-10-21 13:45:00,22.79,22.86,22.79,22.83,6700.0,16.9665,17.0186,16.9665,16.9963,6700.0
2011-10-21 13:50:00,22.85,22.87,22.82,22.84,13700.0,17.0112,17.026,16.9888,17.0037,13700.0
2011-10-21 13:55:00,22.83,22.86,22.81,22.82,3500.0,16.9963,17.0186,16.9814,16.9888,3500.0
2011-10-21 14:00:00,22.82,22.89,22.82,22.85,10600.0,16.9888,17.0409,16.9888,17.0112,10600.0
2011-10-21 14:05:00,22.85,22.88,22.84,22.84,17100.0,17.0112,17.0335,17.0037,17.0037,17100.0
2011-10-21 14:10:00,22.84,22.85,22.79,22.8,18300.0,17.0037,17.0112,16.9665,16.9739,18300.0
2011-10-21 14:15:00,22.8,22.83,22.79,22.83,11500.0,16.9739,16.9963,16.9665,16.9963,11500.0
2011-10-21 14:20:00,22.85,22.88,22.83,22.86,30700.0,17.0112,17.0335,16.9963,17.0186,30700.0
2011-10-21 14:25:00,22.86,22.89,22.84,22.89,9700.0,17.0186,17.0409,17.0037,17.0409,9700.0
2011-10-21 14:30:00,22.89,22.97,22.86,22.87,58700.0,17.0409,17.1005,17.0186,17.026,58700.0
2011-10-21 14:35:00,22.87,22.92,22.87,22.91,9000.0,17.026,17.0633,17.026,17.0558,9000.0
2011-10-21 14:40:00,22.91,23.02,22.91,23.0,27400.0,17.0558,17.1377,17.0558,17.1228,27400.0
2011-10-21 14:45:00,23.01,23.1,23.0,23.09,56100.0,17.1303,17.1973,17.1228,17.1898,56100.0
2011-10-21 14:50:00,23.1,23.34,23.1,23.3,67100.0,17.1973,17.3759,17.1973,17.3462,67100.0
2011-10-21 14:55:00,23.3,23.31,23.05,23.05,103600.0,17.3462,17.3536,17.1601,17.1601,103600.0
2011-10-21 15:00:00,23.05,23.09,23.01,23.02,68400.0,17.1601,17.1898,17.1303,17.1377,68400.0
2011-10-21 15:05:00,23.02,23.1,22.98,23.0,146900.0,17.1377,17.1973,17.1079,17.1228,146900.0
2011-10-21 15:10:00,23.0,23.03,22.93,22.96,99200.0,17.1228,17.1452,17.0707,17.093,99200.0
2011-10-21 15:15:00,22.98,23.05,22.98,23.04,12100.0,17.1079,17.1601,17.1079,17.1526,12100.0
2011-10-21 15:20:00,23.04,23.1,23.04,23.1,26500.0,17.1526,17.1973,17.1526,17.1973,26500.0
2011-10-21 15:25:00,23.11,23.23,23.07,23.08,85400.0,17.2047,17.2941,17.1749,17.1824,85400.0
2011-10-21 15:30:00,23.09,23.21,23.08,23.19,96100.0,17.1898,17.2792,17.1824,17.2643,96100.0
2011-10-21 15:35:00,23.19,23.3,23.18,23.25,109400.0,17.2643,17.3462,17.2568,17.3089,109400.0
2011-10-21 15:40:00,23.25,23.33,23.23,23.26,61800.0,17.3089,17.3685,17.2941,17.3164,61800.0
2011-10-21 15:45:00,23.27,23.38,23.21,23.21,73000.0,17.3238,17.4057,17.2792,17.2792,73000.0
2011-10-21 15:50:00,23.24,23.24,23.15,23.21,70700.0,17.3015,17.3015,17.2345,17.2792,70700.0
2011-10-21 15:55:00,23.21,23.33,23.2,23.28,202200.0,17.2792,17.3685,17.2717,17.3313,202200.0
2011-10-24 09:30:00,23.27,23.55,23.27,23.31,103900.0,17.3238,17.5323,17.3238,17.3536,103900.0
2011-10-24 09:35:00,23.31,23.39,23.01,23.37,107400.0,17.3536,17.4132,17.1303,17.3983,107400.0
2011-10-24 09:40:00,23.39,23.4,23.1,23.16,14800.0,17.4132,17.4206,17.1973,17.2419,14800.0
2011-10-24 09:45:00,23.17,23.17,22.9,22.95,53200.0,17.2494,17.2494,17.0484,17.0856,53200.0
2011-10-24 09:50:00,22.96,22.98,22.75,22.86,25800.0,17.093,17.1079,16.9367,17.0186,25800.0
2011-10-24 09:55:00,22.85,22.92,22.62,22.66,44500.0,17.0112,17.0633,16.8399,16.8697,44500.0
2011-10-24 10:00:00,22.63,22.68,22.57,22.61,29200.0,16.8474,16.8846,16.8027,16.8325,29200.0
2011-10-24 10:05:00,22.6,22.76,22.6,22.7,40000.0,16.825,16.9442,16.825,16.8995,40000.0
2011-10-24 10:10:00,22.7,22.7,22.54,22.57,79800.0,16.8995,16.8995,16.7804,16.8027,79800.0
2011-10-24 10:15:00,22.59,22.68,22.55,22.68,63900.0,16.8176,16.8846,16.7878,16.8846,63900.0
2011-10-24 10:20:00,22.7,22.71,22.65,22.65,28100.0,16.8995,16.9069,16.8623,16.8623,28100.0
2011-10-24 10:25:00,22.67,22.89,22.6,22.88,29300.0,16.8772,17.0409,16.825,17.0335,29300.0
2011-10-24 10:30:00,22.91,23.02,22.85,23.02,21400.0,17.0558,17.1377,17.0112,17.1377,21400.0
2011-10-24 10:35:00,23.03,23.05,22.9,22.93,11300.0,17.1452,17.1601,17.0484,17.0707,11300.0
2011-10-24 10:40:00,22.93,22.93,22.82,22.82,13800.0,17.0707,17.0707,16.9888,16.9888,13800.0
2011-10-24 10:45:00,22.84,22.9,22.84,22.89,8600.0,17.0037,17.0484,17.0037,17.0409,8600.0
2011-10-24 10:50:00,22.9,23.01,22.9,23.01,15300.0,17.0484,17.1303,17.0484,17.1303,15300.0
2011-10-24 10:55:00,23.0,23.0,22.95,22.95,4000.0,17.1228,17.1228,17.0856,17.0856,4000.0
2011-10-24 11:00:00,22.98,23.01,22.95,22.96,10200.0,17.1079,17.1303,17.0856,17.093,10200.0
2011-10-24 11:05:00,22.95,22.97,22.93,22.96,25800.0,17.0856,17.1005,17.0707,17.093,25800.0
2011-10-24 11:10:00,22.96,23.0,22.96,22.99,11400.0,17.093,17.1228,17.093,17.1154,11400.0
2011-10-24 11:15:00,23.0,23.06,22.99,23.01,19600.0,17.1228,17.1675,17.1154,17.1303,19600.0
2011-10-24 11:20:00,23.01,23.12,23.01,23.07,10800.0,17.1303,17.2122,17.1303,17.1749,10800.0
2011-10-24 11:25:00,23.06,23.12,23.05,23.12,11900.0,17.1675,17.2122,17.1601,17.2122,11900.0
2011-10-24 11:30:00,23.11,23.13,23.11,23.12,12400.0,17.2047,17.2196,17.2047,17.2122,12400.0
2011-10-24 11:35:00,23.11,23.12,23.03,23.04,7400.0,17.2047,17.2122,17.1452,17.1526,7400.0
2011-10-24 11:40:00,23.04,23.04,22.97,22.98,10000.0,17.1526,17.1526,17.1005,17.1079,10000.0
2011-10-24 11:45:00,23.0,23.01,22.96,22.97,39200.0,17.1228,17.1303,17.093,17.1005,39200.0
2011-10-24 11:50:00,22.96,23.0,22.96,22.98,21100.0,17.093,17.1228,17.093,17.1079,21100.0
2011-10-24 11:55:00,23.0,23.0,22.96,22.96,6300.0,17.1228,17.1228,17.093,17.093,6300.0
2011-10-24 12:00:00,22.98,23.0,22.96,22.96,5100.0,17.1079,17.1228,17.093,17.093,5100.0
2011-10-24 12:05:00,22.98,22.99,22.96,22.98,4700.0,17.1079,17.1154,17.093,17.1079,4700.0
2011-10-24 12:10:00,22.99,23.0,22.96,22.98,10600.0,17.1154,17.1228,17.093,17.1079,10600.0
2011-10-24 12:15:00,22.97,22.98,22.94,22.96,13700.0,17.1005,17.1079,17.0782,17.093,13700.0
2011-10-24 12:20:00,22.96,22.98,22.95,22.97,17800.0,17.093,17.1079,17.0856,17.1005,17800.0
2011-10-24 12:25:00,22.98,22.99,22.97,22.97,13000.0,17.1079,17.1154,17.1005,17.1005,13000.0
2011-10-24 12:30:00,22.97,22.97,22.9,22.9,21900.0,17.1005,17.1005,17.0484,17.0484,21900.0
2011-10-24 12:35:00,22.9,22.9,22.84,22.88,18700.0,17.0484,17.0484,17.0037,17.0335,18700.0
2011-10-24 12:40:00,22.88,22.9,22.83,22.85,13000.0,17.0335,17.0484,16.9963,17.0112,13000.0
2011-10-24 12:45:00,22.83,22.85,22.8,22.83,6000.0,16.9963,17.0112,16.9739,16.9963,6000.0
2011-10-24 12:50:00,22.85,22.89,22.83,22.87,7100.0,17.0112,17.0409,16.9963,17.026,7100.0
2011-10-24 12:55:00,22.88,22.91,22.87,22.91,9300.0,17.0335,17.0558,17.026,17.0558,9300.0
2011-10-24 13:00:00,22.9,22.91,22.86,22.86,56600.0,17.0484,17.0558,17.0186,17.0186,56600.0
2011-10-24 13:05:00,22.87,22.89,22.85,22.85,5500.0,17.026,17.0409,17.0112,17.0112,5500.0
2011-10-24 13:10:00,22.85,22.91,22.85,22.86,11800.0,17.0112,17.0558,17.0112,17.0186,11800.0
2011-10-24 13:15:00,22.85,22.88,22.85,22.88,4600.0,17.0112,17.0335,17.0112,17.0335,4600.0
2011-10-24 13:20:00,22.89,22.91,22.88,22.9,8300.0,17.0409,17.0558,17.0335,17.0484,8300.0
2011-10-24 13:25:00,22.9,22.91,22.89,22.89,8900.0,17.0484,17.0558,17.0409,17.0409,8900.0
2011-10-24 13:30:00,22.89,22.9,22.89,22.89,6100.0,17.0409,17.0484,17.0409,17.0409,6100.0
2011-10-24 13:35:00,22.89,22.91,22.89,22.9,13200.0,17.0409,17.0558,17.0409,17.0484,13200.0
2011-10-24 13:40:00,22.9,22.9,22.85,22.86,17300.0,17.0484,17.0484,17.0112,17.0186,17300.0
2011-10-24 13:45:00,22.85,22.94,22.84,22.89,20600.0,17.0112,17.0782,17.0037,17.0409,20600.0
2011-10-24 13:50:00,22.9,22.91,22.87,22.88,12100.0,17.0484,17.0558,17.026,17.0335,12100.0
2011-10-24 13:55:00,22.88,22.91,22.87,22.9,14500.0,17.0335,17.0558,17.026,17.0484,14500.0
2011-10-24 14:00:00,22.88,22.94,22.88,22.91,13400.0,17.0335,17.0782,17.0335,17.0558,13400.0
2011-10-24 14:05:00,22.91,22.92,22.89,22.91,10200.0,17.0558,17.0633,17.0409,17.0558,10200.0
2011-10-24 14:10:00,22.92,22.92,22.88,22.88,16000.0,17.0633,17.0633,17.0335,17.0335,16000.0
2011-10-24 14:15:00,22.88,22.89,22.82,22.85,17300.0,17.0335,17.0409,16.9888,17.0112,17300.0
2011-10-24 14:20:00,22.85,22.87,22.85,22.85,7200.0,17.0112,17.026,17.0112,17.0112,7200.0
2011-10-24 14:25:00,22.85,22.88,22.85,22.86,11100.0,17.0112,17.0335,17.0112,17.0186,11100.0
2011-10-24 14:30:00,22.87,22.89,22.87,22.88,9200.0,17.026,17.0409,17.026,17.0335,9200.0
2011-10-24 14:35:00,22.87,22.88,22.83,22.86,11900.0,17.026,17.0335,16.9963,17.0186,11900.0
2011-10-24 14:40:00,22.85,22.9,22.85,22.9,11900.0,17.0112,17.0484,17.0112,17.0484,11900.0
2011-10-24 14:45:00,22.9,22.91,22.88,22.9,11900.0,17.0484,17.0558,17.0335,17.0484,11900.0
2011-10-24 14:50:00,22.91,22.93,22.89,22.92,22000.0,17.0558,17.0707,17.0409,17.0633,22000.0
2011-10-24 14:55:00,22.93,22.98,22.93,22.95,14700.0,17.0707,17.1079,17.0707,17.0856,14700.0
2011-10-24 15:00:00,22.96,23.04,22.95,23.02,21100.0,17.093,17.1526,17.0856,17.1377,21100.0
2011-10-24 15:05:00,23.04,23.04,22.99,23.0,18300.0,17.1526,17.1526,17.1154,17.1228,18300.0
2011-10-24 15:10:00,23.0,23.02,22.92,22.92,14700.0,17.1228,17.1377,17.0633,17.0633,14700.0
2011-10-24 15:15:00,22.92,22.96,22.9,22.96,15500.0,17.0633,17.093,17.0484,17.093,15500.0
2011-10-24 15:20:00,22.95,22.98,22.95,22.97,7600.0,17.0856,17.1079,17.0856,17.1005,7600.0
2011-10-24 15:25:00,22.97,22.98,22.88,22.88,32600.0,17.1005,17.1079,17.0335,17.0335,32600.0
2011-10-24 15:30:00,22.88,22.9,22.83,22.83,28200.0,17.0335,17.0484,16.9963,16.9963,28200.0
2011-10-24 15:35:00,22.84,22.87,22.78,22.78,42100.0,17.0037,17.026,16.959,16.959,42100.0
2011-10-24 15:40:00,22.79,22.85,22.77,22.81,28800.0,16.9665,17.0112,16.9516,16.9814,28800.0
2011-10-24 15:45:00,22.81,22.83,22.71,22.75,53800.0,16.9814,16.9963,16.9069,16.9367,53800.0
2011-10-24 15:50:00,22.74,22.78,22.63,22.69,80400.0,16.9293,16.959,16.8474,16.892,80400.0
2011-10-24 15:55:00,22.7,22.8,22.69,22.77,113400.0,16.8995,16.9739,16.892,16.9516,113400.0
2011-10-25 09:30:00,22.59,22.59,22.26,22.28,18500.0,16.8176,16.8176,16.5719,16.5868,18500.0
2011-10-25 09:35:00,22.28,22.33,22.18,22.33,10300.0,16.5868,16.624,16.5124,16.624,10300.0
2011-10-25 09:40:00,22.33,22.45,22.25,22.28,13700.0,16.624,16.7134,16.5645,16.5868,13700.0
2011-10-25 09:45:00,22.31,22.46,22.25,22.33,17300.0,16.6091,16.7208,16.5645,16.624,17300.0
2011-10-25 09:50:00,22.33,22.37,22.1,22.16,26600.0,16.624,16.6538,16.4528,16.4975,26600.0
2011-10-25 09:55:00,22.2,22.32,22.16,22.27,19000.0,16.5273,16.6166,16.4975,16.5794,19000.0
2011-10-25 10:00:00,22.25,22.36,22.23,22.24,62200.0,16.5645,16.6464,16.5496,16.557,62200.0
2011-10-25 10:05:00,22.24,22.32,22.18,22.28,63900.0,16.557,16.6166,16.5124,16.5868,63900.0
2011-10-25 10:10:00,22.28,22.35,22.25,22.3,40400.0,16.5868,16.6389,16.5645,16.6017,40400.0
2011-10-25 10:15:00,22.29,22.36,22.28,22.35,8900.0,16.5943,16.6464,16.5868,16.6389,8900.0
2011-10-25 10:20:00,22.34,22.46,22.31,22.31,13400.0,16.6315,16.7208,16.6091,16.6091,13400.0
2011-10-25 10:25:00,22.3,22.36,22.27,22.35,6300.0,16.6017,16.6464,16.5794,16.6389,6300.0
2011-10-25 10:30:00,22.34,22.34,22.27,22.32,17900.0,16.6315,16.6315,16.5794,16.6166,17900.0
2011-10-25 10:35:00,22.32,22.35,22.29,22.35,12500.0,16.6166,16.6389,16.5943,16.6389,12500.0
2011-10-25 10:40:00,22.34,22.35,22.3,22.32,20000.0,16.6315,16.6389,16.6017,16.6166,20000.0
2011-10-25 10:45:00,22.32,22.32,22.26,22.27,6500.0,16.6166,16.6166,16.5719,16.5794,6500.0
2011-10-25 10:50:00,22.28,22.33,22.26,22.32,12400.0,16.5868,16.624,16.5719,16.6166,12400.0
2011-10-25 10:55:00,22.31,22.35,22.28,22.31,7100.0,16.6091,16.6389,16.5868,16.6091,7100.0
2011-10-25 11:00:00,22.31,22.34,22.25,22.29,11100.0,16.6091,16.6315,16.5645,16.5943,11100.0
2011-10-25 11:05:00,22.28,22.28,22.18,22.22,16500.0,16.5868,16.5868,16.5124,16.5421,16500.0
2011-10-25 11:10:00,22.22,22.29,22.19,22.21,17800.0,16.5421,16.5943,16.5198,16.5347,17800.0
2011-10-25 11:15:00,22.22,22.23,22.14,22.14,7900.0,16.5421,16.5496,16.4826,16.4826,7900.0
2011-10-25 11:20:00,22.14,22.2,22.13,22.2,2600.0,16.4826,16.5273,16.4751,16.5273,2600.0
2011-10-25 11:25:00,22.2,22.2,22.14,22.19,11300.0,16.5273,16.5273,16.4826,16.5198,11300.0
2011-10-25 11:30:00,22.18,22.2,22.15,22.18,14600.0,16.5124,16.5273,16.49,16.5124,14600.0
2011-10-25 11:35:00,22.18,22.25,22.18,22.18,28300.0,16.5124,16.5645,16.5124,16.5124,28300.0
2011-10-25 11:40:00,22.19,22.22,22.15,22.19,13400.0,16.5198,16.5421,16.49,16.5198,13400.0
2011-10-25 11:45:00,22.17,22.24,22.14,22.23,36000.0,16.5049,16.557,16.4826,16.5496,36000.0
2011-10-25 11:50:00,22.23,22.24,22.2,22.23,12500.0,16.5496,16.557,16.5273,16.5496,12500.0
2011-10-25 11:55:00,22.22,22.22,22.18,22.21,10600.0,16.5421,16.5421,16.5124,16.5347,10600.0
2011-10-25 12:00:00,22.19,22.2,22.16,22.19,9100.0,16.5198,16.5273,16.4975,16.5198,9100.0
2011-10-25 12:05:00,22.18,22.35,22.18,22.34,8800.0,16.5124,16.6389,16.5124,16.6315,8800.0
2011-10-25 12:10:00,22.3,22.31,22.21,22.21,11200.0,16.6017,16.6091,16.5347,16.5347,11200.0
2011-10-25 12:15:00,22.21,22.29,22.2,22.27,5900.0,16.5347,16.5943,16.5273,16.5794,5900.0
2011-10-25 12:20:00,22.27,22.27,22.23,22.25,15600.0,16.5794,16.5794,16.5496,16.5645,15600.0
2011-10-25 12:25:00,22.25,22.29,22.23,22.29,18200.0,16.5645,16.5943,16.5496,16.5943,18200.0
2011-10-25 12:30:00,22.3,22.3,22.26,22.26,20900.0,16.6017,16.6017,16.5719,16.5719,20900.0
2011-10-25 12:35:00,22.26,22.34,22.26,22.33,6800.0,16.5719,16.6315,16.5719,16.624,6800.0
2011-10-25 12:40:00,22.33,22.33,22.24,22.25,11000.0,16.624,16.624,16.557,16.5645,11000.0
2011-10-25 12:45:00,22.25,22.28,22.23,22.28,6800.0,16.5645,16.5868,16.5496,16.5868,6800.0
2011-10-25 12:50:00,22.27,22.33,22.25,22.29,12600.0,16.5794,16.624,16.5645,16.5943,12600.0
2011-10-25 12:55:00,22.29,22.34,22.27,22.28,15000.0,16.5943,16.6315,16.5794,16.5868,15000.0
2011-10-25 13:00:00,22.27,22.33,22.22,22.3,18000.0,16.5794,16.624,16.5421,16.6017,18000.0
2011-10-25 13:05:00,22.3,22.34,22.28,22.31,17500.0,16.6017,16.6315,16.5868,16.6091,17500.0
2011-10-25 13:10:00,22.31,22.34,22.27,22.3,12100.0,16.6091,16.6315,16.5794,16.6017,12100.0
2011-10-25 13:15:00,22.3,22.35,22.28,22.35,12700.0,16.6017,16.6389,16.5868,16.6389,12700.0
2011-10-25 13:20:00,22.33,22.37,22.31,22.35,12500.0,16.624,16.6538,16.6091,16.6389,12500.0
2011-10-25 13:25:00,22.35,22.36,22.3,22.34,12800.0,16.6389,16.6464,16.6017,16.6315,12800.0
2011-10-25 13:30:00,22.34,22.35,22.32,22.34,10000.0,16.6315,16.6389,16.6166,16.6315,10000.0
2011-10-25 13:35:00,22.34,22.39,22.32,22.36,7300.0,16.6315,16.6687,16.6166,16.6464,7300.0
2011-10-25 13:40:00,22.36,22.36,22.32,22.35,7700.0,16.6464,16.6464,16.6166,16.6389,7700.0
2011-10-25 13:45:00,22.36,22.39,22.35,22.36,13700.0,16.6464,16.6687,16.6389,16.6464,13700.0
2011-10-25 13:50:00,22.38,22.45,22.37,22.41,14100.0,16.6613,16.7134,16.6538,16.6836,14100.0
2011-10-25 13:55:00,22.41,22.46,22.41,22.44,7700.0,16.6836,16.7208,16.6836,16.7059,7700.0
2011-10-25 14:00:00,22.43,22.44,22.41,22.43,15100.0,16.6985,16.7059,16.6836,16.6985,15100.0
2011-10-25 14:05:00,22.44,22.52,22.43,22.52,20100.0,16.7059,16.7655,16.6985,16.7655,20100.0
2011-10-25 14:10:00,22.53,22.53,22.37,22.4,31800.0,16.7729,16.7729,16.6538,16.6761,31800.0
2011-10-25 14:15:00,22.4,22.41,22.34,22.35,21500.0,16.6761,16.6836,16.6315,16.6389,21500.0
2011-10-25 14:20:00,22.36,22.47,22.36,22.44,14000.0,16.6464,16.7283,16.6464,16.7059,14000.0
2011-10-25 14:25:00,22.46,22.48,22.4,22.42,9300.0,16.7208,16.7357,16.6761,16.691,9300.0
2011-10-25 14:30:00,22.44,22.44,22.34,22.37,14100.0,16.7059,16.7059,16.6315,16.6538,14100.0
2011-10-25 14:35:00,22.36,22.4,22.35,22.35,14700.0,16.6464,16.6761,16.6389,16.6389,14700.0
2011-10-25 14:40:00,22.36,22.52,22.34,22.51,14800.0,16.6464,16.7655,16.6315,16.758,14800.0
2011-10-25 14:45:00,22.54,22.54,22.44,22.52,14700.0,16.7804,16.7804,16.7059,16.7655,14700.0
2011-10-25 14:50:00,22.5,22.51,22.46,22.48,15100.0,16.7506,16.758,16.7208,16.7357,15100.0
2011-10-25 14:55:00,22.47,22.5,22.41,22.44,17300.0,16.7283,16.7506,16.6836,16.7059,17300.0
2011-10-25 15:00:00,22.46,22.5,22.44,22.44,17500.0,16.7208,16.7506,16.7059,16.7059,17500.0
2011-10-25 15:05:00,22.44,22.47,22.38,22.39,26000.0,16.7059,16.7283,16.6613,16.6687,26000.0
2011-10-25 15:10:00,22.39,22.39,22.33,22.34,15900.0,16.6687,16.6687,16.624,16.6315,15900.0
2011-10-25 15:15:00,22.34,22.38,22.32,22.34,26700.0,16.6315,16.6613,16.6166,16.6315,26700.0
2011-10-25 15:20:00,22.35,22.35,22.28,22.28,15800.0,16.6389,16.6389,16.5868,16.5868,15800.0
2011-10-25 15:25:00,22.28,22.33,22.28,22.3,20400.0,16.5868,16.624,16.5868,16.6017,20400.0
2011-10-25 15:30:00,22.31,22.34,22.28,22.32,30900.0,16.6091,16.6315,16.5868,16.6166,30900.0
2011-10-25 15:35:00,22.32,22.32,22.25,22.25,21400.0,16.6166,16.6166,16.5645,16.5645,21400.0
2011-10-25 15:40:00,22.26,22.3,22.25,22.3,23600.0,16.5719,16.6017,16.5645,16.6017,23600.0
2011-10-25 15:45:00,22.29,22.29,22.17,22.24,45800.0,16.5943,16.5943,16.5049,16.557,45800.0
2011-10-25 15:50:00,22.24,22.24,22.21,22.21,37200.0,16.557,16.557,16.5347,16.5347,37200.0
2011-10-25 15:55:00,22.21,22.21,22.13,22.16,61100.0,16.5347,16.5347,16.4751,16.4975,61100.0
2011-10-26 09:30:00,22.52,22.65,22.37,22.54,13800.0,16.7655,16.8623,16.6538,16.7804,13800.0
2011-10-26 09:35:00,22.57,22.58,22.39,22.4,8300.0,16.8027,16.8102,16.6687,16.6761,8300.0
2011-10-26 09:40:00,22.42,22.52,22.38,22.38,6600.0,16.691,16.7655,16.6613,16.6613,6600.0
2011-10-26 09:45:00,22.35,22.42,22.3,22.34,4300.0,16.6389,16.691,16.6017,16.6315,4300.0
2011-10-26 09:50:00,22.3,22.32,22.24,22.27,10100.0,16.6017,16.6166,16.557,16.5794,10100.0
2011-10-26 09:55:00,22.31,22.38,22.26,22.29,3600.0,16.6091,16.6613,16.5719,16.5943,3600.0
2011-10-26 10:00:00,22.27,22.27,22.06,22.12,12800.0,16.5794,16.5794,16.423,16.4677,12800.0
2011-10-26 10:05:00,22.13,22.13,21.94,21.94,7800.0,16.4751,16.4751,16.3337,16.3337,7800.0
2011-10-26 10:10:00,21.97,21.97,21.85,21.95,17500.0,16.356,16.356,16.2667,16.3411,17500.0
2011-10-26 10:15:00,21.94,21.94,21.78,21.89,15000.0,16.3337,16.3337,16.2146,16.2965,15000.0
2011-10-26 10:20:00,21.88,21.88,21.8,21.8,6300.0,16.289,16.289,16.2295,16.2295,6300.0
2011-10-26 10:25:00,21.82,21.86,21.76,21.8,10100.0,16.2444,16.2741,16.1997,16.2295,10100.0
2011-10-26 10:30:00,21.81,21.81,21.68,21.75,13800.0,16.2369,16.2369,16.1401,16.1922,13800.0
2011-10-26 10:35:00,21.75,21.88,21.75,21.83,13800.0,16.1922,16.289,16.1922,16.2518,13800.0
2011-10-26 10:40:00,21.84,21.84,21.77,21.78,6800.0,16.2592,16.2592,16.2071,16.2146,6800.0
2011-10-26 10:45:00,21.79,21.79,21.68,21.69,9200.0,16.222,16.222,16.1401,16.1476,9200.0
2011-10-26 10:50:00,21.64,21.65,21.51,21.51,26300.0,16.1103,16.1178,16.0136,16.0136,26300.0
2011-10-26 10:55:00,21.52,21.61,21.45,21.58,25600.0,16.021,16.088,15.9689,16.0657,25600.0
2011-10-26 11:00:00,21.58,21.69,21.56,21.69,18900.0,16.0657,16.1476,16.0508,16.1476,18900.0
2011-10-26 11:05:00,21.68,21.76,21.65,21.65,19000.0,16.1401,16.1997,16.1178,16.1178,19000.0
2011-10-26 11:10:00,21.67,21.73,21.66,21.72,13700.0,16.1327,16.1773,16.1252,16.1699,13700.0
2011-10-26 11:15:00,21.71,21.73,21.64,21.64,4700.0,16.1625,16.1773,16.1103,16.1103,4700.0
2011-10-26 11:20:00,21.66,21.68,21.56,21.57,18500.0,16.1252,16.1401,16.0508,16.0582,18500.0
2011-10-26 11:25:00,21.58,21.68,21.56,21.59,7700.0,16.0657,16.1401,16.0508,16.0731,7700.0
2011-10-26 11:30:00,21.61,21.67,21.59,21.62,17300.0,16.088,16.1327,16.0731,16.0955,17300.0
2011-10-26 11:35:00,21.63,21.63,21.52,21.52,14700.0,16.1029,16.1029,16.021,16.021,14700.0
2011-10-26 11:40:00,21.54,21.66,21.5,21.62,44200.0,16.0359,16.1252,16.0061,16.0955,44200.0
2011-10-26 11:45:00,21.64,21.65,21.55,21.59,19000.0,16.1103,16.1178,16.0433,16.0731,19000.0
2011-10-26 11:50:00,21.58,21.65,21.57,21.57,9300.0,16.0657,16.1178,16.0582,16.0582,9300.0
2011-10-26 11:55:00,21.56,21.56,21.47,21.47,31200.0,16.0508,16.0508,15.9838,15.9838,31200.0
2011-10-26 12:00:00,21.46,21.57,21.46,21.54,8600.0,15.9763,16.0582,15.9763,16.0359,8600.0
2011-10-26 12:05:00,21.54,21.64,21.52,21.64,23300.0,16.0359,16.1103,16.021,16.1103,23300.0
2011-10-26 12:10:00,21.64,21.78,21.62,21.78,29300.0,16.1103,16.2146,16.0955,16.2146,29300.0
2011-10-26 12:15:00,21.78,22.09,21.78,21.95,69000.0,16.2146,16.4454,16.2146,16.3411,69000.0
2011-10-26 12:20:00,21.93,22.08,21.89,21.92,28100.0,16.3262,16.4379,16.2965,16.3188,28100.0
2011-10-26 12:25:00,21.92,21.97,21.92,21.95,12500.0,16.3188,16.356,16.3188,16.3411,12500.0
2011-10-26 12:30:00,21.96,21.98,21.88,21.91,18900.0,16.3486,16.3635,16.289,16.3114,18900.0
2011-10-26 12:35:00,21.92,21.92,21.88,21.89,13200.0,16.3188,16.3188,16.289,16.2965,13200.0
2011-10-26 12:40:00,21.89,21.91,21.8,21.81,16300.0,16.2965,16.3114,16.2295,16.2369,16300.0
2011-10-26 12:45:00,21.84,21.94,21.84,21.9,24000.0,16.2592,16.3337,16.2592,16.3039,24000.0
2011-10-26 12:50:00,21.87,21.87,21.84,21.86,5200.0,16.2816,16.2816,16.2592,16.2741,5200.0
2011-10-26 12:55:00,21.87,21.87,21.84,21.84,3100.0,16.2816,16.2816,16.2592,16.2592,3100.0
2011-10-26 13:00:00,21.86,21.86,21.76,21.81,9100.0,16.2741,16.2741,16.1997,16.2369,9100.0
2011-10-26 13:05:00,21.79,21.81,21.75,21.75,2400.0,16.222,16.2369,16.1922,16.1922,2400.0
2011-10-26 13:10:00,21.76,21.76,21.72,21.73,5400.0,16.1997,16.1997,16.1699,16.1773,5400.0
2011-10-26 13:15:00,21.72,21.82,21.72,21.82,12500.0,16.1699,16.2444,16.1699,16.2444,12500.0
2011-10-26 13:20:00,21.82,21.82,21.78,21.78,4100.0,16.2444,16.2444,16.2146,16.2146,4100.0
2011-10-26 13:25:00,21.79,21.79,21.75,21.78,5900.0,16.222,16.222,16.1922,16.2146,5900.0
2011-10-26 13:30:00,21.8,21.93,21.8,21.89,16300.0,16.2295,16.3262,16.2295,16.2965,16300.0
2011-10-26 13:35:00,21.89,22.0,21.84,21.93,11700.0,16.2965,16.3784,16.2592,16.3262,11700.0
2011-10-26 13:40:00,21.93,21.93,21.87,21.88,12600.0,16.3262,16.3262,16.2816,16.289,12600.0
2011-10-26 13:45:00,21.87,21.9,21.83,21.88,9700.0,16.2816,16.3039,16.2518,16.289,9700.0
2011-10-26 13:50:00,21.89,21.96,21.83,21.88,10100.0,16.2965,16.3486,16.2518,16.289,10100.0
2011-10-26 13:55:00,21.85,22.05,21.83,22.03,125500.0,16.2667,16.4156,16.2518,16.4007,125500.0
2011-10-26 14:00:00,22.03,22.11,22.03,22.11,17500.0,16.4007,16.4602,16.4007,16.4602,17500.0
2011-10-26 14:05:00,22.11,22.17,22.09,22.12,41000.0,16.4602,16.5049,16.4454,16.4677,41000.0
2011-10-26 14:10:00,22.11,22.15,22.06,22.06,18500.0,16.4602,16.49,16.423,16.423,18500.0
2011-10-26 14:15:00,22.09,22.09,22.01,22.05,12200.0,16.4454,16.4454,16.3858,16.4156,12200.0
2011-10-26 14:20:00,22.06,22.08,21.98,22.05,18200.0,16.423,16.4379,16.3635,16.4156,18200.0
2011-10-26 14:25:00,22.06,22.17,22.06,22.16,14100.0,16.423,16.5049,16.423,16.4975,14100.0
2011-10-26 14:30:00,22.16,22.32,22.14,22.31,12300.0,16.4975,16.6166,16.4826,16.6091,12300.0
2011-10-26 14:35:00,22.31,22.44,22.19,22.44,35500.0,16.6091,16.7059,16.5198,16.7059,35500.0
2011-10-26 14:40:00,22.42,22.42,22.24,22.33,73900.0,16.691,16.691,16.557,16.624,73900.0
2011-10-26 14:45:00,22.33,22.43,22.31,22.38,32300.0,16.624,16.6985,16.6091,16.6613,32300.0
2011-10-26 14:50:00,22.36,22.39,22.25,22.38,49400.0,16.6464,16.6687,16.5645,16.6613,49400.0
2011-10-26 14:55:00,22.37,22.68,22.37,22.57,73100.0,16.6538,16.8846,16.6538,16.8027,73100.0
2011-10-26 15:00:00,22.6,22.6,22.35,22.37,46700.0,16.825,16.825,16.6389,16.6538,46700.0
2011-10-26 15:05:00,22.37,22.42,22.27,22.41,37700.0,16.6538,16.691,16.5794,16.6836,37700.0
2011-10-26 15:10:00,22.4,22.4,22.27,22.3,48400.0,16.6761,16.6761,16.5794,16.6017,48400.0
2011-10-26 15:15:00,22.3,22.46,22.3,22.46,52400.0,16.6017,16.7208,16.6017,16.7208,52400.0
2011-10-26 15:20:00,22.46,22.55,22.3,22.3,52600.0,16.7208,16.7878,16.6017,16.6017,52600.0
2011-10-26 15:25:00,22.31,22.48,22.29,22.48,41300.0,16.6091,16.7357,16.5943,16.7357,41300.0
2011-10-26 15:30:00,22.48,22.7,22.41,22.65,88200.0,16.7357,16.8995,16.6836,16.8623,88200.0
2011-10-26 15:35:00,22.65,22.67,22.53,22.58,76000.0,16.8623,16.8772,16.7729,16.8102,76000.0
2011-10-26 15:40:00,22.58,22.59,22.41,22.42,76100.0,16.8102,16.8176,16.6836,16.691,76100.0
2011-10-26 15:45:00,22.42,22.43,22.31,22.32,83300.0,16.691,16.6985,16.6091,16.6166,83300.0
2011-10-26 15:50:00,22.32,22.41,22.31,22.32,85400.0,16.6166,16.6836,16.6091,16.6166,85400.0
2011-10-26 15:55:00,22.32,22.35,22.26,22.35,98000.0,16.6166,16.6389,16.5719,16.6389,98000.0
2011-10-27 09:30:00,22.5,22.95,22.01,22.46,71400.0,16.7506,17.0856,16.3858,16.7208,71400.0
2011-10-27 09:35:00,22.47,22.52,22.47,22.48,8000.0,16.7283,16.7655,16.7283,16.7357,8000.0
2011-10-27 09:40:00,22.49,22.5,22.28,22.35,41100.0,16.7431,16.7506,16.5868,16.6389,41100.0
2011-10-27 09:45:00,22.33,22.51,22.31,22.51,25500.0,16.624,16.758,16.6091,16.758,25500.0
2011-10-27 09:50:00,22.52,22.52,22.47,22.48,9600.0,16.7655,16.7655,16.7283,16.7357,9600.0
2011-10-27 09:55:00,22.48,22.48,22.33,22.34,26300.0,16.7357,16.7357,16.624,16.6315,26300.0
2011-10-27 10:00:00,22.31,22.31,22.2,22.2,10900.0,16.6091,16.6091,16.5273,16.5273,10900.0
2011-10-27 10:05:00,22.2,22.24,22.14,22.18,29000.0,16.5273,16.557,16.4826,16.5124,29000.0
2011-10-27 10:10:00,22.18,22.22,22.09,22.09,122200.0,16.5124,16.5421,16.4454,16.4454,122200.0
2011-10-27 10:15:00,22.11,22.11,21.98,22.04,50700.0,16.4602,16.4602,16.3635,16.4081,50700.0
2011-10-27 10:20:00,22.05,22.1,22.03,22.05,87700.0,16.4156,16.4528,16.4007,16.4156,87700.0
2011-10-27 10:25:00,22.05,22.05,21.0,21.7,201200.0,16.4156,16.4156,15.6339,16.155,201200.0
2011-10-27 10:30:00,21.72,21.73,21.48,21.64,61500.0,16.1699,16.1773,15.9912,16.1103,61500.0
2011-10-27 10:35:00,21.63,21.68,21.58,21.61,86200.0,16.1029,16.1401,16.0657,16.088,86200.0
2011-10-27 10:40:00,21.61,21.61,21.44,21.44,67500.0,16.088,16.088,15.9615,15.9615,67500.0
2011-10-27 10:45:00,21.46,21.51,21.35,21.49,101900.0,15.9763,16.0136,15.8945,15.9987,101900.0
2011-10-27 10:50:00,21.48,21.52,21.45,21.47,84500.0,15.9912,16.021,15.9689,15.9838,84500.0
2011-10-27 10:55:00,21.47,21.49,21.35,21.36,51600.0,15.9838,15.9987,15.8945,15.9019,51600.0
2011-10-27 11:00:00,21.37,21.55,21.33,21.55,61400.0,15.9093,16.0433,15.8796,16.0433,61400.0
2011-10-27 11:05:00,21.54,21.62,21.5,21.57,55500.0,16.0359,16.0955,16.0061,16.0582,55500.0
2011-10-27 11:10:00,21.58,21.59,21.48,21.49,15300.0,16.0657,16.0731,15.9912,15.9987,15300.0
2011-10-27 11:15:00,21.48,21.5,21.41,21.45,36900.0,15.9912,16.0061,15.9391,15.9689,36900.0
2011-10-27 11:20:00,21.44,21.48,21.44,21.46,42900.0,15.9615,15.9912,15.9615,15.9763,42900.0
2011-10-27 11:25:00,21.45,21.5,21.43,21.5,32800.0,15.9689,16.0061,15.954,16.0061,32800.0
2011-10-27 11:30:00,21.5,21.6,21.5,21.55,32900.0,16.0061,16.0806,16.0061,16.0433,32900.0
2011-10-27 11:35:00,21.57,21.67,21.55,21.67,19900.0,16.0582,16.1327,16.0433,16.1327,19900.0
2011-10-27 11:40:00,21.68,21.72,21.64,21.67,15500.0,16.1401,16.1699,16.1103,16.1327,15500.0
2011-10-27 11:45:00,21.68,21.8,21.68,21.74,31100.0,16.1401,16.2295,16.1401,16.1848,31100.0
2011-10-27 11:50:00,21.74,21.89,21.73,21.89,18800.0,16.1848,16.2965,16.1773,16.2965,18800.0
2011-10-27 11:55:00,21.84,21.94,21.79,21.94,29600.0,16.2592,16.3337,16.222,16.3337,29600.0
2011-10-27 12:00:00,21.94,22.09,21.91,22.09,58900.0,16.3337,16.4454,16.3114,16.4454,58900.0
2011-10-27 12:05:00,22.1,22.15,22.1,22.13,12500.0,16.4528,16.49,16.4528,16.4751,12500.0
2011-10-27 12:10:00,22.14,22.22,22.13,22.19,23000.0,16.4826,16.5421,16.4751,16.5198,23000.0
2011-10-27 12:15:00,22.18,22.19,22.09,22.19,12100.0,16.5124,16.5198,16.4454,16.5198,12100.0
2011-10-27 12:20:00,22.17,22.17,22.09,22.1,21300.0,16.5049,16.5049,16.4454,16.4528,21300.0
2011-10-27 12:25:00,22.12,22.15,22.08,22.12,68400.0,16.4677,16.49,16.4379,16.4677,68400.0
2011-10-27 12:30:00,22.13,22.14,22.12,22.13,6500.0,16.4751,16.4826,16.4677,16.4751,6500.0
2011-10-27 12:35:00,22.14,22.24,22.13,22.2,56400.0,16.4826,16.557,16.4751,16.5273,56400.0
2011-10-27 12:40:00,22.2,22.27,22.19,22.27,11100.0,16.5273,16.5794,16.5198,16.5794,11100.0
2011-10-27 12:45:00,22.27,22.4,22.26,22.35,38200.0,16.5794,16.6761,16.5719,16.6389,38200.0
2011-10-27 12:50:00,22.31,22.39,22.31,22.38,17500.0,16.6091,16.6687,16.6091,16.6613,17500.0
2011-10-27 12:55:00,22.38,22.5,22.38,22.49,14300.0,16.6613,16.7506,16.6613,16.7431,14300.0
2011-10-27 13:00:00,22.49,22.49,22.4,22.42,10300.0,16.7431,16.7431,16.6761,16.691,10300.0
2011-10-27 13:05:00,22.42,22.42,22.37,22.41,3900.0,16.691,16.691,16.6538,16.6836,3900.0
2011-10-27 13:10:00,22.42,22.53,22.4,22.52,16800.0,16.691,16.7729,16.6761,16.7655,16800.0
2011-10-27 13:15:00,22.51,22.61,22.48,22.6,32100.0,16.758,16.8325,16.7357,16.825,32100.0
2011-10-27 13:20:00,22.6,22.61,22.5,22.5,7600.0,16.825,16.8325,16.7506,16.7506,7600.0
2011-10-27 13:25:00,22.5,22.64,22.5,22.6,12900.0,16.7506,16.8548,16.7506,16.825,12900.0
2011-10-27 13:30:00,22.62,22.69,22.6,22.65,20800.0,16.8399,16.892,16.825,16.8623,20800.0
2011-10-27 13:35:00,22.65,22.72,22.61,22.71,19400.0,16.8623,16.9144,16.8325,16.9069,19400.0
2011-10-27 13:40:00,22.71,22.78,22.71,22.77,124300.0,16.9069,16.959,16.9069,16.9516,124300.0
2011-10-27 13:45:00,22.76,22.76,22.71,22.75,42800.0,16.9442,16.9442,16.9069,16.9367,42800.0
2011-10-27 13:50:00,22.74,22.74,22.64,22.68,17400.0,16.9293,16.9293,16.8548,16.8846,17400.0
2011-10-27 13:55:00,22.67,22.67,22.56,22.61,26400.0,16.8772,16.8772,16.7953,16.8325,26400.0
2011-10-27 14:00:00,22.63,22.76,22.59,22.75,76800.0,16.8474,16.9442,16.8176,16.9367,76800.0
2011-10-27 14:05:00,22.75,22.81,22.73,22.76,75500.0,16.9367,16.9814,16.9218,16.9442,75500.0
2011-10-27 14:10:00,22.75,22.75,22.57,22.63,46300.0,16.9367,16.9367,16.8027,16.8474,46300.0
2011-10-27 14:15:00,22.63,22.64,22.52,22.54,26700.0,16.8474,16.8548,16.7655,16.7804,26700.0
2011-10-27 14:20:00,22.55,22.56,22.51,22.52,11000.0,16.7878,16.7953,16.758,16.7655,11000.0
2011-10-27 14:25:00,22.52,22.56,22.42,22.42,29000.0,16.7655,16.7953,16.691,16.691,29000.0
2011-10-27 14:30:00,22.43,22.47,22.35,22.35,18700.0,16.6985,16.7283,16.6389,16.6389,18700.0
2011-10-27 14:35:00,22.35,22.48,22.28,22.48,57200.0,16.6389,16.7357,16.5868,16.7357,57200.0
2011-10-27 14:40:00,22.47,22.5,22.42,22.47,22600.0,16.7283,16.7506,16.691,16.7283,22600.0
2011-10-27 14:45:00,22.47,22.55,22.46,22.52,52600.0,16.7283,16.7878,16.7208,16.7655,52600.0
2011-10-27 14:50:00,22.52,22.63,22.51,22.63,51300.0,16.7655,16.8474,16.758,16.8474,51300.0
2011-10-27 14:55:00,22.62,22.69,22.59,22.59,113700.0,16.8399,16.892,16.8176,16.8176,113700.0
2011-10-27 15:00:00,22.59,22.67,22.59,22.65,59500.0,16.8176,16.8772,16.8176,16.8623,59500.0
2011-10-27 15:05:00,22.65,22.71,22.63,22.7,75800.0,16.8623,16.9069,16.8474,16.8995,75800.0
2011-10-27 15:10:00,22.69,22.78,22.69,22.75,37900.0,16.892,16.959,16.892,16.9367,37900.0
2011-10-27 15:15:00,22.75,22.81,22.73,22.75,86300.0,16.9367,16.9814,16.9218,16.9367,86300.0
2011-10-27 15:20:00,22.76,22.76,22.64,22.67,86400.0,16.9442,16.9442,16.8548,16.8772,86400.0
2011-10-27 15:25:00,22.66,22.66,22.57,22.58,60100.0,16.8697,16.8697,16.8027,16.8102,60100.0
2011-10-27 15:30:00,22.58,22.62,22.57,22.6,68800.0,16.8102,16.8399,16.8027,16.825,68800.0
2011-10-27 15:35:00,22.6,22.61,22.59,22.61,36400.0,16.825,16.8325,16.8176,16.8325,36400.0
2011-10-27 15:40:00,22.61,22.61,22.56,22.58,82800.0,16.8325,16.8325,16.7953,16.8102,82800.0
2011-10-27 15:45:00,22.57,22.58,22.5,22.53,71300.0,16.8027,16.8102,16.7506,16.7729,71300.0
2011-10-27 15:50:00,22.54,22.57,22.52,22.55,93200.0,16.7804,16.8027,16.7655,16.7878,93200.0
2011-10-27 15:55:00,22.55,22.58,22.53,22.55,92100.0,16.7878,16.8102,16.7729,16.7878,92100.0
2011-10-28 09:30:00,22.48,22.55,22.29,22.35,6300.0,16.7357,16.7878,16.5943,16.6389,6300.0
2011-10-28 09:35:00,22.34,22.53,22.26,22.49,47100.0,16.6315,16.7729,16.5719,16.7431,47100.0
2011-10-28 09:40:00,22.5,22.69,22.47,22.64,35300.0,16.7506,16.892,16.7283,16.8548,35300.0
2011-10-28 09:45:00,22.63,22.76,22.56,22.74,26700.0,16.8474,16.9442,16.7953,16.9293,26700.0
2011-10-28 09:50:00,22.74,22.75,22.59,22.72,22900.0,16.9293,16.9367,16.8176,16.9144,22900.0
2011-10-28 09:55:00,22.72,23.08,22.72,23.02,53600.0,16.9144,17.1824,16.9144,17.1377,53600.0
2011-10-28 10:00:00,23.03,23.05,22.78,22.78,66000.0,17.1452,17.1601,16.959,16.959,66000.0
2011-10-28 10:05:00,22.76,22.9,22.74,22.85,50600.0,16.9442,17.0484,16.9293,17.0112,50600.0
2011-10-28 10:10:00,22.85,22.88,22.73,22.74,18900.0,17.0112,17.0335,16.9218,16.9293,18900.0
2011-10-28 10:15:00,22.73,22.8,22.63,22.8,20800.0,16.9218,16.9739,16.8474,16.9739,20800.0
2011-10-28 10:20:00,22.8,22.91,22.79,22.86,19000.0,16.9739,17.0558,16.9665,17.0186,19000.0
2011-10-28 10:25:00,22.88,22.96,22.8,22.88,35100.0,17.0335,17.093,16.9739,17.0335,35100.0
2011-10-28 10:30:00,22.88,22.95,22.87,22.9,16000.0,17.0335,17.0856,17.026,17.0484,16000.0
2011-10-28 10:35:00,22.91,23.09,22.9,22.98,42300.0,17.0558,17.1898,17.0484,17.1079,42300.0
2011-10-28 10:40:00,22.99,23.07,22.99,23.0,20400.0,17.1154,17.1749,17.1154,17.1228,20400.0
2011-10-28 10:45:00,23.0,23.0,22.91,23.0,13400.0,17.1228,17.1228,17.0558,17.1228,13400.0
2011-10-28 10:50:00,23.0,23.07,22.99,23.05,39300.0,17.1228,17.1749,17.1154,17.1601,39300.0
2011-10-28 10:55:00,23.06,23.06,22.93,22.93,32500.0,17.1675,17.1675,17.0707,17.0707,32500.0
2011-10-28 11:00:00,22.94,23.0,22.92,22.92,37600.0,17.0782,17.1228,17.0633,17.0633,37600.0
2011-10-28 11:05:00,22.92,22.93,22.87,22.92,17800.0,17.0633,17.0707,17.026,17.0633,17800.0
2011-10-28 11:10:00,22.92,22.94,22.84,22.88,30900.0,17.0633,17.0782,17.0037,17.0335,30900.0
2011-10-28 11:15:00,22.88,22.9,22.84,22.9,28900.0,17.0335,17.0484,17.0037,17.0484,28900.0
2011-10-28 11:20:00,22.91,22.92,22.89,22.9,10000.0,17.0558,17.0633,17.0409,17.0484,10000.0
2011-10-28 11:25:00,22.89,22.89,22.74,22.76,22100.0,17.0409,17.0409,16.9293,16.9442,22100.0
2011-10-28 11:30:00,22.76,22.92,22.75,22.92,15900.0,16.9442,17.0633,16.9367,17.0633,15900.0
2011-10-28 11:35:00,22.91,22.99,22.91,22.98,45100.0,17.0558,17.1154,17.0558,17.1079,45100.0
2011-10-28 11:40:00,22.98,22.98,22.93,22.95,25900.0,17.1079,17.1079,17.0707,17.0856,25900.0
2011-10-28 11:45:00,22.97,22.97,22.91,22.92,9700.0,17.1005,17.1005,17.0558,17.0633,9700.0
2011-10-28 11:50:00,22.93,22.96,22.91,22.92,8600.0,17.0707,17.093,17.0558,17.0633,8600.0
2011-10-28 11:55:00,22.93,22.93,22.85,22.85,15600.0,17.0707,17.0707,17.0112,17.0112,15600.0
2011-10-28 12:00:00,22.85,22.88,22.77,22.86,41900.0,17.0112,17.0335,16.9516,17.0186,41900.0
2011-10-28 12:05:00,22.86,22.87,22.8,22.84,22800.0,17.0186,17.026,16.9739,17.0037,22800.0
2011-10-28 12:10:00,22.84,22.85,22.74,22.75,29500.0,17.0037,17.0112,16.9293,16.9367,29500.0
2011-10-28 12:15:00,22.76,22.81,22.72,22.81,37000.0,16.9442,16.9814,16.9144,16.9814,37000.0
2011-10-28 12:20:00,22.8,22.81,22.74,22.74,40000.0,16.9739,16.9814,16.9293,16.9293,40000.0
2011-10-28 12:25:00,22.72,22.74,22.67,22.7,14000.0,16.9144,16.9293,16.8772,16.8995,14000.0
2011-10-28 12:30:00,22.7,22.71,22.62,22.62,10200.0,16.8995,16.9069,16.8399,16.8399,10200.0
2011-10-28 12:35:00,22.63,22.68,22.62,22.64,16200.0,16.8474,16.8846,16.8399,16.8548,16200.0
2011-10-28 12:40:00,22.64,22.66,22.63,22.65,11500.0,16.8548,16.8697,16.8474,16.8623,11500.0
2011-10-28 12:45:00,22.65,22.82,22.65,22.8,20100.0,16.8623,16.9888,16.8623,16.9739,20100.0
2011-10-28 12:50:00,22.81,22.81,22.68,22.68,16400.0,16.9814,16.9814,16.8846,16.8846,16400.0
2011-10-28 12:55:00,22.68,22.78,22.67,22.75,14000.0,16.8846,16.959,16.8772,16.9367,14000.0
2011-10-28 13:00:00,22.75,22.8,22.75,22.78,23600.0,16.9367,16.9739,16.9367,16.959,23600.0
2011-10-28 13:05:00,22.78,22.79,22.72,22.77,45600.0,16.959,16.9665,16.9144,16.9516,45600.0
2011-10-28 13:10:00,22.76,22.79,22.74,22.76,18900.0,16.9442,16.9665,16.9293,16.9442,18900.0
2011-10-28 13:15:00,22.76,22.78,22.75,22.76,8900.0,16.9442,16.959,16.9367,16.9442,8900.0
2011-10-28 13:20:00,22.76,22.79,22.75,22.79,12100.0,16.9442,16.9665,16.9367,16.9665,12100.0
2011-10-28 13:25:00,22.79,22.81,22.78,22.78,14500.0,16.9665,16.9814,16.959,16.959,14500.0
2011-10-28 13:30:00,22.78,22.79,22.76,22.77,14600.0,16.959,16.9665,16.9442,16.9516,14600.0
2011-10-28 13:35:00,22.76,22.77,22.73,22.74,17500.0,16.9442,16.9516,16.9218,16.9293,17500.0
2011-10-28 13:40:00,22.75,22.76,22.73,22.74,16800.0,16.9367,16.9442,16.9218,16.9293,16800.0
2011-10-28 13:45:00,22.73,22.74,22.67,22.71,20100.0,16.9218,16.9293,16.8772,16.9069,20100.0
2011-10-28 13:50:00,22.71,22.72,22.69,22.71,14500.0,16.9069,16.9144,16.892,16.9069,14500.0
2011-10-28 13:55:00,22.71,22.75,22.7,22.72,19200.0,16.9069,16.9367,16.8995,16.9144,19200.0
2011-10-28 14:00:00,22.72,22.8,22.72,22.76,42700.0,16.9144,16.9739,16.9144,16.9442,42700.0
2011-10-28 14:05:00,22.76,22.77,22.74,22.77,35800.0,16.9442,16.9516,16.9293,16.9516,35800.0
2011-10-28 14:10:00,22.79,22.85,22.79,22.85,18800.0,16.9665,17.0112,16.9665,17.0112,18800.0
2011-10-28 14:15:00,22.85,22.85,22.78,22.81,20500.0,17.0112,17.0112,16.959,16.9814,20500.0
2011-10-28 14:20:00,22.81,22.83,22.76,22.8,10800.0,16.9814,16.9963,16.9442,16.9739,10800.0
2011-10-28 14:25:00,22.79,22.8,22.79,22.8,6700.0,16.9665,16.9739,16.9665,16.9739,6700.0
2011-10-28 14:30:00,22.8,22.82,22.74,22.78,19600.0,16.9739,16.9888,16.9293,16.959,19600.0
2011-10-28 14:35:00,22.77,22.78,22.64,22.68,20000.0,16.9516,16.959,16.8548,16.8846,20000.0
2011-10-28 14:40:00,22.68,22.7,22.65,22.69,20700.0,16.8846,16.8995,16.8623,16.892,20700.0
2011-10-28 14:45:00,22.69,22.71,22.64,22.71,31600.0,16.892,16.9069,16.8548,16.9069,31600.0
2011-10-28 14:50:00,22.71,22.77,22.7,22.71,18100.0,16.9069,16.9516,16.8995,16.9069,18100.0
2011-10-28 14:55:00,22.72,22.75,22.71,22.75,16300.0,16.9144,16.9367,16.9069,16.9367,16300.0
2011-10-28 15:00:00,22.74,22.86,22.74,22.82,20500.0,16.9293,17.0186,16.9293,16.9888,20500.0
2011-10-28 15:05:00,22.81,22.83,22.76,22.78,16100.0,16.9814,16.9963,16.9442,16.959,16100.0
2011-10-28 15:10:00,22.78,22.83,22.76,22.83,16300.0,16.959,16.9963,16.9442,16.9963,16300.0
2011-10-28 15:15:00,22.82,22.87,22.81,22.83,25100.0,16.9888,17.026,16.9814,16.9963,25100.0
2011-10-28 15:20:00,22.84,22.91,22.84,22.87,28100.0,17.0037,17.0558,17.0037,17.026,28100.0
2011-10-28 15:25:00,22.87,22.9,22.86,22.88,17900.0,17.026,17.0484,17.0186,17.0335,17900.0
2011-10-28 15:30:00,22.87,22.87,22.78,22.85,51600.0,17.026,17.026,16.959,17.0112,51600.0
2011-10-28 15:35:00,22.84,22.87,22.82,22.83,70000.0,17.0037,17.026,16.9888,16.9963,70000.0
2011-10-28 15:40:00,22.84,22.85,22.81,22.83,47900.0,17.0037,17.0112,16.9814,16.9963,47900.0
2011-10-28 15:45:00,22.84,22.89,22.83,22.84,53300.0,17.0037,17.0409,16.9963,17.0037,53300.0
2011-10-28 15:50:00,22.85,22.85,22.76,22.78,66400.0,17.0112,17.0112,16.9442,16.959,66400.0
2011-10-28 15:55:00,22.78,22.79,22.76,22.77,62200.0,16.959,16.9665,16.9442,16.9516,62200.0
2011-10-31 09:30:00,22.68,22.7,22.52,22.52,11700.0,16.8846,16.8995,16.7655,16.7655,11700.0
2011-10-31 09:35:00,22.55,22.86,22.53,22.83,10900.0,16.7878,17.0186,16.7729,16.9963,10900.0
2011-10-31 09:40:00,22.8,22.97,22.76,22.94,30700.0,16.9739,17.1005,16.9442,17.0782,30700.0
2011-10-31 09:45:00,22.98,22.98,22.65,22.75,41400.0,17.1079,17.1079,16.8623,16.9367,41400.0
2011-10-31 09:50:00,22.74,22.76,22.67,22.7,34000.0,16.9293,16.9442,16.8772,16.8995,34000.0
2011-10-31 09:55:00,22.68,22.7,22.55,22.62,17300.0,16.8846,16.8995,16.7878,16.8399,17300.0
2011-10-31 10:00:00,22.63,22.75,22.59,22.69,10800.0,16.8474,16.9367,16.8176,16.892,10800.0
2011-10-31 10:05:00,22.69,22.72,22.65,22.71,5000.0,16.892,16.9144,16.8623,16.9069,5000.0
2011-10-31 10:10:00,22.68,22.81,22.68,22.77,39000.0,16.8846,16.9814,16.8846,16.9516,39000.0
2011-10-31 10:15:00,22.77,22.77,22.64,22.7,12600.0,16.9516,16.9516,16.8548,16.8995,12600.0
2011-10-31 10:20:00,22.72,22.72,22.66,22.68,1700.0,16.9144,16.9144,16.8697,16.8846,1700.0
2011-10-31 10:25:00,22.67,22.68,22.65,22.65,1800.0,16.8772,16.8846,16.8623,16.8623,1800.0
2011-10-31 10:30:00,22.65,22.78,22.61,22.78,7800.0,16.8623,16.959,16.8325,16.959,7800.0
2011-10-31 10:35:00,22.77,22.77,22.69,22.71,4800.0,16.9516,16.9516,16.892,16.9069,4800.0
2011-10-31 10:40:00,22.7,22.83,22.69,22.8,58000.0,16.8995,16.9963,16.892,16.9739,58000.0
2011-10-31 10:45:00,22.79,22.89,22.79,22.89,5000.0,16.9665,17.0409,16.9665,17.0409,5000.0
2011-10-31 10:50:00,22.88,22.96,22.88,22.89,6900.0,17.0335,17.093,17.0335,17.0409,6900.0
2011-10-31 10:55:00,22.89,23.19,22.86,23.16,39300.0,17.0409,17.2643,17.0186,17.2419,39300.0
2011-10-31 11:00:00,23.17,23.17,22.99,23.02,26000.0,17.2494,17.2494,17.1154,17.1377,26000.0
2011-10-31 11:05:00,23.03,23.04,22.82,22.97,28000.0,17.1452,17.1526,16.9888,17.1005,28000.0
2011-10-31 11:10:00,23.0,23.05,22.94,22.94,17400.0,17.1228,17.1601,17.0782,17.0782,17400.0
2011-10-31 11:15:00,22.94,23.0,22.91,22.93,9700.0,17.0782,17.1228,17.0558,17.0707,9700.0
2011-10-31 11:20:00,22.96,23.05,22.94,22.96,16000.0,17.093,17.1601,17.0782,17.093,16000.0
2011-10-31 11:25:00,22.99,23.0,22.91,23.0,16400.0,17.1154,17.1228,17.0558,17.1228,16400.0
2011-10-31 11:30:00,23.0,23.03,22.94,22.94,11000.0,17.1228,17.1452,17.0782,17.0782,11000.0
2011-10-31 11:35:00,22.94,22.98,22.88,22.9,16500.0,17.0782,17.1079,17.0335,17.0484,16500.0
2011-10-31 11:40:00,22.91,22.94,22.72,22.87,35400.0,17.0558,17.0782,16.9144,17.026,35400.0
2011-10-31 11:45:00,22.88,23.02,22.88,23.01,32500.0,17.0335,17.1377,17.0335,17.1303,32500.0
2011-10-31 11:50:00,23.02,23.02,22.95,23.01,15000.0,17.1377,17.1377,17.0856,17.1303,15000.0
2011-10-31 11:55:00,23.01,23.06,22.99,23.06,16500.0,17.1303,17.1675,17.1154,17.1675,16500.0
2011-10-31 12:00:00,23.06,23.12,23.02,23.08,22900.0,17.1675,17.2122,17.1377,17.1824,22900.0
2011-10-31 12:05:00,23.09,23.2,23.09,23.18,35700.0,17.1898,17.2717,17.1898,17.2568,35700.0
2011-10-31 12:10:00,23.16,23.18,23.09,23.18,25200.0,17.2419,17.2568,17.1898,17.2568,25200.0
2011-10-31 12:15:00,23.16,23.17,23.11,23.13,18100.0,17.2419,17.2494,17.2047,17.2196,18100.0
2011-10-31 12:20:00,23.12,23.17,23.09,23.16,16100.0,17.2122,17.2494,17.1898,17.2419,16100.0
2011-10-31 12:25:00,23.17,23.19,23.13,23.18,26700.0,17.2494,17.2643,17.2196,17.2568,26700.0
2011-10-31 12:30:00,23.17,23.2,23.16,23.19,22000.0,17.2494,17.2717,17.2419,17.2643,22000.0
2011-10-31 12:35:00,23.19,23.24,23.14,23.23,71600.0,17.2643,17.3015,17.2271,17.2941,71600.0
2011-10-31 12:40:00,23.22,23.24,23.13,23.23,43200.0,17.2866,17.3015,17.2196,17.2941,43200.0
2011-10-31 12:45:00,23.23,23.25,23.12,23.12,54600.0,17.2941,17.3089,17.2122,17.2122,54600.0
2011-10-31 12:50:00,23.15,23.2,23.14,23.19,20100.0,17.2345,17.2717,17.2271,17.2643,20100.0
2011-10-31 12:55:00,23.19,23.22,23.16,23.16,20500.0,17.2643,17.2866,17.2419,17.2419,20500.0
2011-10-31 13:00:00,23.16,23.21,23.16,23.2,26300.0,17.2419,17.2792,17.2419,17.2717,26300.0
2011-10-31 13:05:00,23.2,23.23,23.18,23.23,20400.0,17.2717,17.2941,17.2568,17.2941,20400.0
2011-10-31 13:10:00,23.22,23.34,23.21,23.31,24900.0,17.2866,17.3759,17.2792,17.3536,24900.0
2011-10-31 13:15:00,23.32,23.37,23.25,23.34,40300.0,17.3611,17.3983,17.3089,17.3759,40300.0
2011-10-31 13:20:00,23.35,23.6,23.34,23.53,78300.0,17.3834,17.5695,17.3759,17.5174,78300.0
2011-10-31 13:25:00,23.54,23.54,23.38,23.45,64100.0,17.5248,17.5248,17.4057,17.4578,64100.0
2011-10-31 13:30:00,23.45,23.45,23.36,23.45,41900.0,17.4578,17.4578,17.3908,17.4578,41900.0
2011-10-31 13:35:00,23.44,23.52,23.32,23.32,24100.0,17.4504,17.51,17.3611,17.3611,24100.0
2011-10-31 13:40:00,23.32,23.35,23.23,23.3,35700.0,17.3611,17.3834,17.2941,17.3462,35700.0
2011-10-31 13:45:00,23.33,23.41,23.3,23.3,27000.0,17.3685,17.4281,17.3462,17.3462,27000.0
2011-10-31 13:50:00,23.31,23.34,23.28,23.28,19700.0,17.3536,17.3759,17.3313,17.3313,19700.0
2011-10-31 13:55:00,23.28,23.38,23.27,23.37,35400.0,17.3313,17.4057,17.3238,17.3983,35400.0
2011-10-31 14:00:00,23.39,23.55,23.36,23.53,68100.0,17.4132,17.5323,17.3908,17.5174,68100.0
2011-10-31 14:05:00,23.54,23.6,23.52,23.55,42200.0,17.5248,17.5695,17.51,17.5323,42200.0
2011-10-31 14:10:00,23.55,23.56,23.43,23.51,41500.0,17.5323,17.5397,17.443,17.5025,41500.0
2011-10-31 14:15:00,23.51,23.62,23.49,23.6,17100.0,17.5025,17.5844,17.4876,17.5695,17100.0
2011-10-31 14:20:00,23.62,23.66,23.52,23.57,44700.0,17.5844,17.6142,17.51,17.5472,44700.0
2011-10-31 14:25:00,23.56,23.6,23.51,23.59,18300.0,17.5397,17.5695,17.5025,17.5621,18300.0
2011-10-31 14:30:00,23.63,23.72,23.53,23.72,23600.0,17.5918,17.6588,17.5174,17.6588,23600.0
2011-10-31 14:35:00,23.73,23.73,23.52,23.54,32900.0,17.6663,17.6663,17.51,17.5248,32900.0
2011-10-31 14:40:00,23.57,23.57,23.43,23.45,15400.0,17.5472,17.5472,17.443,17.4578,15400.0
2011-10-31 14:45:00,23.42,23.45,23.37,23.39,21700.0,17.4355,17.4578,17.3983,17.4132,21700.0
2011-10-31 14:50:00,23.4,23.48,23.37,23.44,21100.0,17.4206,17.4802,17.3983,17.4504,21100.0
2011-10-31 14:55:00,23.42,23.48,23.38,23.44,23500.0,17.4355,17.4802,17.4057,17.4504,23500.0
2011-10-31 15:00:00,23.42,23.46,23.38,23.43,39200.0,17.4355,17.4653,17.4057,17.443,39200.0
2011-10-31 15:05:00,23.44,23.46,23.39,23.42,21400.0,17.4504,17.4653,17.4132,17.4355,21400.0
2011-10-31 15:10:00,23.43,23.45,23.23,23.3,151200.0,17.443,17.4578,17.2941,17.3462,151200.0
2011-10-31 15:15:00,23.27,23.41,23.27,23.28,73700.0,17.3238,17.4281,17.3238,17.3313,73700.0
2011-10-31 15:20:00,23.29,23.37,23.28,23.35,28800.0,17.3387,17.3983,17.3313,17.3834,28800.0
2011-10-31 15:25:00,23.35,23.42,23.3,23.31,32200.0,17.3834,17.4355,17.3462,17.3536,32200.0
2011-10-31 15:30:00,23.31,23.33,23.2,23.2,52200.0,17.3536,17.3685,17.2717,17.2717,52200.0
2011-10-31 15:35:00,23.2,23.28,23.2,23.25,50200.0,17.2717,17.3313,17.2717,17.3089,50200.0
2011-10-31 15:40:00,23.24,23.28,23.22,23.26,50300.0,17.3015,17.3313,17.2866,17.3164,50300.0
2011-10-31 15:45:00,23.26,23.3,23.2,23.25,115200.0,17.3164,17.3462,17.2717,17.3089,115200.0
2011-10-31 15:50:00,23.24,23.29,23.17,23.25,133800.0,17.3015,17.3387,17.2494,17.3089,133800.0
2011-10-31 15:55:00,23.26,23.51,23.23,23.45,484200.0,17.3164,17.5025,17.2941,17.4578,484200.0
2011-11-01 09:30:00,23.09,23.49,22.5,23.34,25300.0,17.1898,17.4876,16.7506,17.3759,25300.0
2011-11-01 09:35:00,23.38,25.64,23.26,24.65,361600.0,17.4057,19.0882,17.3164,18.3512,361600.0
2011-11-01 09:40:00,24.64,24.72,23.78,23.8,174600.0,18.3438,18.4033,17.7035,17.7184,174600.0
2011-11-01 09:45:00,23.79,24.15,23.49,23.87,157900.0,17.711,17.979,17.4876,17.7705,157900.0
2011-11-01 09:50:00,23.86,24.04,23.79,23.94,62900.0,17.7631,17.8971,17.711,17.8226,62900.0
2011-11-01 09:55:00,23.94,24.25,23.94,24.07,99800.0,17.8226,18.0534,17.8226,17.9194,99800.0
2011-11-01 10:00:00,24.03,24.25,23.94,24.25,65900.0,17.8896,18.0534,17.8226,18.0534,65900.0
2011-11-01 10:05:00,24.25,24.25,23.99,24.08,49700.0,18.0534,18.0534,17.8599,17.9269,49700.0
2011-11-01 10:10:00,24.09,24.21,24.01,24.1,172100.0,17.9343,18.0236,17.8747,17.9417,172100.0
2011-11-01 10:15:00,24.09,24.15,23.85,23.85,163000.0,17.9343,17.979,17.7556,17.7556,163000.0
2011-11-01 10:20:00,23.84,23.84,23.43,23.65,179600.0,17.7482,17.7482,17.443,17.6067,179600.0
2011-11-01 10:25:00,23.65,23.98,23.64,23.89,48400.0,17.6067,17.8524,17.5993,17.7854,48400.0
2011-11-01 10:30:00,23.9,23.94,23.77,23.94,59100.0,17.7929,17.8226,17.6961,17.8226,59100.0
2011-11-01 10:35:00,23.93,24.04,23.9,23.94,62600.0,17.8152,17.8971,17.7929,17.8226,62600.0
2011-11-01 10:40:00,23.94,24.02,23.87,23.91,98800.0,17.8226,17.8822,17.7705,17.8003,98800.0
2011-11-01 10:45:00,23.91,23.98,23.81,23.97,58700.0,17.8003,17.8524,17.7258,17.845,58700.0
2011-11-01 10:50:00,23.98,23.99,23.91,23.91,37200.0,17.8524,17.8599,17.8003,17.8003,37200.0
2011-11-01 10:55:00,23.91,23.98,23.8,23.85,55900.0,17.8003,17.8524,17.7184,17.7556,55900.0
2011-11-01 11:00:00,23.85,23.9,23.57,23.57,74200.0,17.7556,17.7929,17.5472,17.5472,74200.0
2011-11-01 11:05:00,23.58,23.65,23.36,23.43,111700.0,17.5546,17.6067,17.3908,17.443,111700.0
2011-11-01 11:10:00,23.42,23.52,23.35,23.48,65400.0,17.4355,17.51,17.3834,17.4802,65400.0
2011-11-01 11:15:00,23.5,23.77,23.48,23.75,41900.0,17.4951,17.6961,17.4802,17.6812,41900.0
2011-11-01 11:20:00,23.75,23.84,23.67,23.7,153500.0,17.6812,17.7482,17.6216,17.644,153500.0
2011-11-01 11:25:00,23.7,23.75,23.63,23.63,32600.0,17.644,17.6812,17.5918,17.5918,32600.0
2011-11-01 11:30:00,23.6,23.69,23.56,23.57,27500.0,17.5695,17.6365,17.5397,17.5472,27500.0
2011-11-01 11:35:00,23.57,23.79,23.57,23.7,44400.0,17.5472,17.711,17.5472,17.644,44400.0
2011-11-01 11:40:00,23.71,23.84,23.51,23.55,99300.0,17.6514,17.7482,17.5025,17.5323,99300.0
2011-11-01 11:45:00,23.56,23.67,23.53,23.55,52100.0,17.5397,17.6216,17.5174,17.5323,52100.0
2011-11-01 11:50:00,23.55,23.63,23.55,23.62,48600.0,17.5323,17.5918,17.5323,17.5844,48600.0
2011-11-01 11:55:00,23.64,23.76,23.6,23.66,38100.0,17.5993,17.6886,17.5695,17.6142,38100.0
2011-11-01 12:00:00,23.63,23.7,23.63,23.66,29900.0,17.5918,17.644,17.5918,17.6142,29900.0
2011-11-01 12:05:00,23.66,23.79,23.66,23.72,36100.0,17.6142,17.711,17.6142,17.6588,36100.0
2011-11-01 12:10:00,23.73,23.74,23.66,23.71,29200.0,17.6663,17.6737,17.6142,17.6514,29200.0
2011-11-01 12:15:00,23.71,23.75,23.6,23.61,40700.0,17.6514,17.6812,17.5695,17.577,40700.0
2011-11-01 12:20:00,23.63,23.84,23.63,23.75,52900.0,17.5918,17.7482,17.5918,17.6812,52900.0
2011-11-01 12:25:00,23.75,23.78,23.69,23.7,51900.0,17.6812,17.7035,17.6365,17.644,51900.0
2011-11-01 12:30:00,23.7,23.79,23.61,23.71,66300.0,17.644,17.711,17.577,17.6514,66300.0
2011-11-01 12:35:00,23.71,23.76,23.62,23.67,70600.0,17.6514,17.6886,17.5844,17.6216,70600.0
2011-11-01 12:40:00,23.7,23.72,23.59,23.61,70300.0,17.644,17.6588,17.5621,17.577,70300.0
2011-11-01 12:45:00,23.64,23.74,23.55,23.55,38300.0,17.5993,17.6737,17.5323,17.5323,38300.0
2011-11-01 12:50:00,23.52,23.63,23.52,23.61,22100.0,17.51,17.5918,17.51,17.577,22100.0
2011-11-01 12:55:00,23.6,23.68,23.6,23.61,14200.0,17.5695,17.6291,17.5695,17.577,14200.0
2011-11-01 13:00:00,23.62,23.71,23.62,23.65,64900.0,17.5844,17.6514,17.5844,17.6067,64900.0
2011-11-01 13:05:00,23.65,23.68,23.51,23.51,45700.0,17.6067,17.6291,17.5025,17.5025,45700.0
2011-11-01 13:10:00,23.51,23.53,23.34,23.35,67300.0,17.5025,17.5174,17.3759,17.3834,67300.0
2011-11-01 13:15:00,23.36,23.53,23.35,23.49,20600.0,17.3908,17.5174,17.3834,17.4876,20600.0
2011-11-01 13:20:00,23.48,23.5,23.4,23.43,32700.0,17.4802,17.4951,17.4206,17.443,32700.0
2011-11-01 13:25:00,23.44,23.64,23.4,23.62,19700.0,17.4504,17.5993,17.4206,17.5844,19700.0
2011-11-01 13:30:00,23.63,23.67,23.47,23.56,34500.0,17.5918,17.6216,17.4727,17.5397,34500.0
2011-11-01 13:35:00,23.6,23.81,23.55,23.71,210500.0,17.5695,17.7258,17.5323,17.6514,210500.0
2011-11-01 13:40:00,23.69,23.79,23.68,23.77,42700.0,17.6365,17.711,17.6291,17.6961,42700.0
2011-11-01 13:45:00,23.78,23.85,23.7,23.74,47100.0,17.7035,17.7556,17.644,17.6737,47100.0
2011-11-01 13:50:00,23.74,23.83,23.7,23.75,52700.0,17.6737,17.7407,17.644,17.6812,52700.0
2011-11-01 13:55:00,23.75,23.78,23.67,23.69,51000.0,17.6812,17.7035,17.6216,17.6365,51000.0
2011-11-01 14:00:00,23.7,23.75,23.66,23.7,82700.0,17.644,17.6812,17.6142,17.644,82700.0
2011-11-01 14:05:00,23.7,23.75,23.67,23.71,51800.0,17.644,17.6812,17.6216,17.6514,51800.0
2011-11-01 14:10:00,23.69,23.74,23.49,23.7,47700.0,17.6365,17.6737,17.4876,17.644,47700.0
2011-11-01 14:15:00,23.7,23.75,23.67,23.7,53600.0,17.644,17.6812,17.6216,17.644,53600.0
2011-11-01 14:20:00,23.69,23.78,23.67,23.75,57700.0,17.6365,17.7035,17.6216,17.6812,57700.0
2011-11-01 14:25:00,23.74,23.77,23.7,23.73,13000.0,17.6737,17.6961,17.644,17.6663,13000.0
2011-11-01 14:30:00,23.73,23.76,23.5,23.53,81600.0,17.6663,17.6886,17.4951,17.5174,81600.0
2011-11-01 14:35:00,23.55,23.64,23.33,23.4,54400.0,17.5323,17.5993,17.3685,17.4206,54400.0
2011-11-01 14:40:00,23.4,23.53,23.35,23.48,42200.0,17.4206,17.5174,17.3834,17.4802,42200.0
2011-11-01 14:45:00,23.46,23.51,23.35,23.36,36100.0,17.4653,17.5025,17.3834,17.3908,36100.0
2011-11-01 14:50:00,23.36,23.45,23.33,23.37,31900.0,17.3908,17.4578,17.3685,17.3983,31900.0
2011-11-01 14:55:00,23.39,23.45,23.32,23.37,61400.0,17.4132,17.4578,17.3611,17.3983,61400.0
2011-11-01 15:00:00,23.37,23.43,23.3,23.42,123700.0,17.3983,17.443,17.3462,17.4355,123700.0
2011-11-01 15:05:00,23.41,23.46,23.38,23.39,70900.0,17.4281,17.4653,17.4057,17.4132,70900.0
2011-11-01 15:10:00,23.39,23.53,23.38,23.44,40600.0,17.4132,17.5174,17.4057,17.4504,40600.0
2011-11-01 15:15:00,23.45,23.46,23.34,23.36,43500.0,17.4578,17.4653,17.3759,17.3908,43500.0
2011-11-01 15:20:00,23.37,23.42,23.35,23.39,40300.0,17.3983,17.4355,17.3834,17.4132,40300.0
2011-11-01 15:25:00,23.43,23.54,23.37,23.43,44400.0,17.443,17.5248,17.3983,17.443,44400.0
2011-11-01 15:30:00,23.44,23.56,23.42,23.51,45100.0,17.4504,17.5397,17.4355,17.5025,45100.0
2011-11-01 15:35:00,23.52,23.72,23.47,23.72,128700.0,17.51,17.6588,17.4727,17.6588,128700.0
2011-11-01 15:40:00,23.72,23.78,23.65,23.68,116800.0,17.6588,17.7035,17.6067,17.6291,116800.0
2011-11-01 15:45:00,23.7,23.74,23.41,23.47,123500.0,17.644,17.6737,17.4281,17.4727,123500.0
2011-11-01 15:50:00,23.47,23.54,23.32,23.42,87200.0,17.4727,17.5248,17.3611,17.4355,87200.0
2011-11-01 15:55:00,23.44,23.6,23.35,23.5,207600.0,17.4504,17.5695,17.3834,17.4951,207600.0
2011-11-02 09:30:00,24.05,24.7,24.0,24.2,99400.0,17.9045,18.3884,17.8673,18.0162,99400.0
2011-11-02 09:35:00,24.21,24.23,23.86,23.88,62500.0,18.0236,18.0385,17.7631,17.778,62500.0
2011-11-02 09:40:00,23.83,23.98,23.83,23.93,71300.0,17.7407,17.8524,17.7407,17.8152,71300.0
2011-11-02 09:45:00,23.93,24.03,23.93,23.98,39300.0,17.8152,17.8896,17.8152,17.8524,39300.0
2011-11-02 09:50:00,23.97,24.05,23.9,24.04,46200.0,17.845,17.9045,17.7929,17.8971,46200.0
2011-11-02 09:55:00,24.03,24.08,24.01,24.05,65300.0,17.8896,17.9269,17.8747,17.9045,65300.0
2011-11-02 10:00:00,24.05,24.05,23.97,24.0,36900.0,17.9045,17.9045,17.845,17.8673,36900.0
2011-11-02 10:05:00,24.0,24.0,23.86,23.9,38800.0,17.8673,17.8673,17.7631,17.7929,38800.0
2011-11-02 10:10:00,23.89,23.9,23.87,23.88,34500.0,17.7854,17.7929,17.7705,17.778,34500.0
2011-11-02 10:15:00,23.89,23.9,23.84,23.89,46700.0,17.7854,17.7929,17.7482,17.7854,46700.0
2011-11-02 10:20:00,23.89,23.9,23.61,23.62,109100.0,17.7854,17.7929,17.577,17.5844,109100.0
2011-11-02 10:25:00,23.62,23.67,23.55,23.59,155100.0,17.5844,17.6216,17.5323,17.5621,155100.0
2011-11-02 10:30:00,23.59,23.65,23.5,23.53,146500.0,17.5621,17.6067,17.4951,17.5174,146500.0
2011-11-02 10:35:00,23.52,23.55,23.5,23.55,48800.0,17.51,17.5323,17.4951,17.5323,48800.0
2011-11-02 10:40:00,23.55,23.57,23.53,23.53,26600.0,17.5323,17.5472,17.5174,17.5174,26600.0
2011-11-02 10:45:00,23.54,23.75,23.52,23.73,101600.0,17.5248,17.6812,17.51,17.6663,101600.0
2011-11-02 10:50:00,23.74,23.79,23.71,23.76,126800.0,17.6737,17.711,17.6514,17.6886,126800.0
2011-11-02 10:55:00,23.76,23.85,23.76,23.81,68100.0,17.6886,17.7556,17.6886,17.7258,68100.0
2011-11-02 11:00:00,23.81,23.85,23.8,23.84,44300.0,17.7258,17.7556,17.7184,17.7482,44300.0
2011-11-02 11:05:00,23.84,23.93,23.84,23.9,16300.0,17.7482,17.8152,17.7482,17.7929,16300.0
2011-11-02 11:10:00,23.9,23.92,23.8,23.82,21900.0,17.7929,17.8077,17.7184,17.7333,21900.0
2011-11-02 11:15:00,23.81,23.92,23.8,23.92,22300.0,17.7258,17.8077,17.7184,17.8077,22300.0
2011-11-02 11:20:00,23.91,23.93,23.81,23.83,23400.0,17.8003,17.8152,17.7258,17.7407,23400.0
2011-11-02 11:25:00,23.83,23.85,23.7,23.83,22600.0,17.7407,17.7556,17.644,17.7407,22600.0
2011-11-02 11:30:00,23.83,23.85,23.75,23.82,14000.0,17.7407,17.7556,17.6812,17.7333,14000.0
2011-11-02 11:35:00,23.82,23.82,23.75,23.79,37700.0,17.7333,17.7333,17.6812,17.711,37700.0
2011-11-02 11:40:00,23.78,23.82,23.78,23.82,41300.0,17.7035,17.7333,17.7035,17.7333,41300.0
2011-11-02 11:45:00,23.82,23.87,23.8,23.82,20900.0,17.7333,17.7705,17.7184,17.7333,20900.0
2011-11-02 11:50:00,23.8,23.83,23.75,23.81,32000.0,17.7184,17.7407,17.6812,17.7258,32000.0
2011-11-02 11:55:00,23.81,23.83,23.81,23.81,10000.0,17.7258,17.7407,17.7258,17.7258,10000.0
2011-11-02 12:00:00,23.81,23.81,23.75,23.79,22800.0,17.7258,17.7258,17.6812,17.711,22800.0
2011-11-02 12:05:00,23.79,23.8,23.75,23.76,37700.0,17.711,17.7184,17.6812,17.6886,37700.0
2011-11-02 12:10:00,23.76,23.8,23.76,23.78,13700.0,17.6886,17.7184,17.6886,17.7035,13700.0
2011-11-02 12:15:00,23.77,23.8,23.75,23.78,20100.0,17.6961,17.7184,17.6812,17.7035,20100.0
2011-11-02 12:20:00,23.77,23.85,23.77,23.85,20800.0,17.6961,17.7556,17.6961,17.7556,20800.0
2011-11-02 12:25:00,23.84,23.84,23.77,23.8,22500.0,17.7482,17.7482,17.6961,17.7184,22500.0
2011-11-02 12:30:00,23.8,23.84,23.75,23.75,16200.0,17.7184,17.7482,17.6812,17.6812,16200.0
2011-11-02 12:35:00,23.75,23.8,23.71,23.77,29100.0,17.6812,17.7184,17.6514,17.6961,29100.0
2011-11-02 12:40:00,23.79,23.8,23.71,23.73,27600.0,17.711,17.7184,17.6514,17.6663,27600.0
2011-11-02 12:45:00,23.73,23.8,23.71,23.76,38100.0,17.6663,17.7184,17.6514,17.6886,38100.0
2011-11-02 12:50:00,23.77,23.8,23.76,23.77,14800.0,17.6961,17.7184,17.6886,17.6961,14800.0
2011-11-02 12:55:00,23.76,23.78,23.74,23.75,58200.0,17.6886,17.7035,17.6737,17.6812,58200.0
2011-11-02 13:00:00,23.74,23.78,23.68,23.71,61500.0,17.6737,17.7035,17.6291,17.6514,61500.0
2011-11-02 13:05:00,23.7,23.75,23.67,23.72,34000.0,17.644,17.6812,17.6216,17.6588,34000.0
2011-11-02 13:10:00,23.71,23.75,23.68,23.68,25600.0,17.6514,17.6812,17.6291,17.6291,25600.0
2011-11-02 13:15:00,23.69,23.7,23.65,23.68,14800.0,17.6365,17.644,17.6067,17.6291,14800.0
2011-11-02 13:20:00,23.67,23.68,23.54,23.54,14300.0,17.6216,17.6291,17.5248,17.5248,14300.0
2011-11-02 13:25:00,23.55,23.6,23.53,23.59,19000.0,17.5323,17.5695,17.5174,17.5621,19000.0
2011-11-02 13:30:00,23.59,23.66,23.57,23.66,25500.0,17.5621,17.6142,17.5472,17.6142,25500.0
2011-11-02 13:35:00,23.66,23.73,23.66,23.68,9600.0,17.6142,17.6663,17.6142,17.6291,9600.0
2011-11-02 13:40:00,23.67,23.7,23.65,23.7,9700.0,17.6216,17.644,17.6067,17.644,9700.0
2011-11-02 13:45:00,23.69,23.73,23.65,23.67,16200.0,17.6365,17.6663,17.6067,17.6216,16200.0
2011-11-02 13:50:00,23.66,23.67,23.6,23.61,14600.0,17.6142,17.6216,17.5695,17.577,14600.0
2011-11-02 13:55:00,23.6,23.62,23.51,23.53,39200.0,17.5695,17.5844,17.5025,17.5174,39200.0
2011-11-02 14:00:00,23.53,23.55,23.46,23.5,52700.0,17.5174,17.5323,17.4653,17.4951,52700.0
2011-11-02 14:05:00,23.51,23.54,23.48,23.52,40000.0,17.5025,17.5248,17.4802,17.51,40000.0
2011-11-02 14:10:00,23.52,23.53,23.45,23.48,40400.0,17.51,17.5174,17.4578,17.4802,40400.0
2011-11-02 14:15:00,23.47,23.52,23.44,23.44,53100.0,17.4727,17.51,17.4504,17.4504,53100.0
2011-11-02 14:20:00,23.43,23.5,23.4,23.46,41400.0,17.443,17.4951,17.4206,17.4653,41400.0
2011-11-02 14:25:00,23.46,23.5,23.42,23.46,36500.0,17.4653,17.4951,17.4355,17.4653,36500.0
2011-11-02 14:30:00,23.46,23.48,23.4,23.48,38500.0,17.4653,17.4802,17.4206,17.4802,38500.0
2011-11-02 14:35:00,23.48,23.5,23.46,23.47,29100.0,17.4802,17.4951,17.4653,17.4727,29100.0
2011-11-02 14:40:00,23.48,23.5,23.45,23.46,38900.0,17.4802,17.4951,17.4578,17.4653,38900.0
2011-11-02 14:45:00,23.46,23.49,23.44,23.48,29700.0,17.4653,17.4876,17.4504,17.4802,29700.0
2011-11-02 14:50:00,23.48,23.5,23.44,23.45,48900.0,17.4802,17.4951,17.4504,17.4578,48900.0
2011-11-02 14:55:00,23.46,23.49,23.41,23.41,62100.0,17.4653,17.4876,17.4281,17.4281,62100.0
2011-11-02 15:00:00,23.42,23.46,23.38,23.42,50100.0,17.4355,17.4653,17.4057,17.4355,50100.0
2011-11-02 15:05:00,23.41,23.49,23.41,23.45,52400.0,17.4281,17.4876,17.4281,17.4578,52400.0
2011-11-02 15:10:00,23.45,23.47,23.42,23.45,41900.0,17.4578,17.4727,17.4355,17.4578,41900.0
2011-11-02 15:15:00,23.45,23.5,23.44,23.49,26000.0,17.4578,17.4951,17.4504,17.4876,26000.0
2011-11-02 15:20:00,23.48,23.51,23.46,23.48,62300.0,17.4802,17.5025,17.4653,17.4802,62300.0
2011-11-02 15:25:00,23.48,23.52,23.45,23.48,57500.0,17.4802,17.51,17.4578,17.4802,57500.0
2011-11-02 15:30:00,23.47,23.5,23.42,23.45,57800.0,17.4727,17.4951,17.4355,17.4578,57800.0
2011-11-02 15:35:00,23.44,23.48,23.42,23.47,127000.0,17.4504,17.4802,17.4355,17.4727,127000.0
2011-11-02 15:40:00,23.47,23.54,23.47,23.5,188600.0,17.4727,17.5248,17.4727,17.4951,188600.0
2011-11-02 15:45:00,23.49,23.51,23.35,23.4,127200.0,17.4876,17.5025,17.3834,17.4206,127200.0
2011-11-02 15:50:00,23.38,23.39,23.32,23.33,113300.0,17.4057,17.4132,17.3611,17.3685,113300.0
2011-11-02 15:55:00,23.32,23.4,23.31,23.36,271600.0,17.3611,17.4206,17.3536,17.3908,271600.0
2011-11-03 09:30:00,23.0,23.41,23.0,23.2,16600.0,17.1228,17.4281,17.1228,17.2717,16600.0
2011-11-03 09:35:00,23.22,23.23,23.02,23.06,29700.0,17.2866,17.2941,17.1377,17.1675,29700.0
2011-11-03 09:40:00,23.06,23.06,22.91,22.94,38400.0,17.1675,17.1675,17.0558,17.0782,38400.0
2011-11-03 09:45:00,22.93,22.95,22.73,22.75,90700.0,17.0707,17.0856,16.9218,16.9367,90700.0
2011-11-03 09:50:00,22.75,22.87,22.74,22.85,31400.0,16.9367,17.026,16.9293,17.0112,31400.0
2011-11-03 09:55:00,22.85,23.01,22.82,22.98,31900.0,17.0112,17.1303,16.9888,17.1079,31900.0
2011-11-03 10:00:00,22.98,23.05,22.79,22.79,59300.0,17.1079,17.1601,16.9665,16.9665,59300.0
2011-11-03 10:05:00,22.78,22.78,22.58,22.59,72400.0,16.959,16.959,16.8102,16.8176,72400.0
2011-11-03 10:10:00,22.59,22.69,22.52,22.67,39400.0,16.8176,16.892,16.7655,16.8772,39400.0
2011-11-03 10:15:00,22.65,22.75,22.64,22.75,16100.0,16.8623,16.9367,16.8548,16.9367,16100.0
2011-11-03 10:20:00,22.77,22.81,22.72,22.75,54600.0,16.9516,16.9814,16.9144,16.9367,54600.0
2011-11-03 10:25:00,22.75,22.79,22.75,22.75,29600.0,16.9367,16.9665,16.9367,16.9367,29600.0
2011-11-03 10:30:00,22.76,22.78,22.74,22.76,39700.0,16.9442,16.959,16.9293,16.9442,39700.0
2011-11-03 10:35:00,22.76,22.76,22.61,22.61,48400.0,16.9442,16.9442,16.8325,16.8325,48400.0
2011-11-03 10:40:00,22.6,22.73,22.6,22.62,32000.0,16.825,16.9218,16.825,16.8399,32000.0
2011-11-03 10:45:00,22.63,22.77,22.63,22.7,26600.0,16.8474,16.9516,16.8474,16.8995,26600.0
2011-11-03 10:50:00,22.71,22.74,22.69,22.72,32700.0,16.9069,16.9293,16.892,16.9144,32700.0
2011-11-03 10:55:00,22.74,22.8,22.72,22.73,41700.0,16.9293,16.9739,16.9144,16.9218,41700.0
2011-11-03 11:00:00,22.72,22.76,22.66,22.66,43300.0,16.9144,16.9442,16.8697,16.8697,43300.0
2011-11-03 11:05:00,22.66,22.67,22.61,22.62,37700.0,16.8697,16.8772,16.8325,16.8399,37700.0
2011-11-03 11:10:00,22.62,22.72,22.62,22.66,33600.0,16.8399,16.9144,16.8399,16.8697,33600.0
2011-11-03 11:15:00,22.65,22.77,22.65,22.77,17100.0,16.8623,16.9516,16.8623,16.9516,17100.0
2011-11-03 11:20:00,22.76,22.82,22.75,22.76,37200.0,16.9442,16.9888,16.9367,16.9442,37200.0
2011-11-03 11:25:00,22.76,22.78,22.73,22.73,22900.0,16.9442,16.959,16.9218,16.9218,22900.0
2011-11-03 11:30:00,22.73,22.8,22.73,22.79,20700.0,16.9218,16.9739,16.9218,16.9665,20700.0
2011-11-03 11:35:00,22.79,22.8,22.76,22.76,11800.0,16.9665,16.9739,16.9442,16.9442,11800.0
2011-11-03 11:40:00,22.77,22.77,22.73,22.73,18900.0,16.9516,16.9516,16.9218,16.9218,18900.0
2011-11-03 11:45:00,22.73,22.77,22.71,22.77,26900.0,16.9218,16.9516,16.9069,16.9516,26900.0
2011-11-03 11:50:00,22.77,22.82,22.77,22.82,4500.0,16.9516,16.9888,16.9516,16.9888,4500.0
2011-11-03 11:55:00,22.81,22.81,22.73,22.73,21900.0,16.9814,16.9814,16.9218,16.9218,21900.0
2011-11-03 12:00:00,22.73,22.73,22.66,22.71,26300.0,16.9218,16.9218,16.8697,16.9069,26300.0
2011-11-03 12:05:00,22.71,22.79,22.7,22.79,17200.0,16.9069,16.9665,16.8995,16.9665,17200.0
2011-11-03 12:10:00,22.8,22.85,22.79,22.84,24100.0,16.9739,17.0112,16.9665,17.0037,24100.0
2011-11-03 12:15:00,22.84,22.89,22.82,22.86,21100.0,17.0037,17.0409,16.9888,17.0186,21100.0
2011-11-03 12:20:00,22.87,22.92,22.85,22.91,26500.0,17.026,17.0633,17.0112,17.0558,26500.0
2011-11-03 12:25:00,22.91,22.96,22.89,22.95,47900.0,17.0558,17.093,17.0409,17.0856,47900.0
2011-11-03 12:30:00,22.95,23.03,22.9,22.9,50500.0,17.0856,17.1452,17.0484,17.0484,50500.0
2011-11-03 12:35:00,22.9,22.91,22.88,22.89,16300.0,17.0484,17.0558,17.0335,17.0409,16300.0
2011-11-03 12:40:00,22.89,22.91,22.85,22.89,28600.0,17.0409,17.0558,17.0112,17.0409,28600.0
2011-11-03 12:45:00,22.89,23.0,22.88,22.96,25500.0,17.0409,17.1228,17.0335,17.093,25500.0
2011-11-03 12:50:00,22.97,22.99,22.95,22.95,13600.0,17.1005,17.1154,17.0856,17.0856,13600.0
2011-11-03 12:55:00,22.95,22.99,22.94,22.94,36600.0,17.0856,17.1154,17.0782,17.0782,36600.0
2011-11-03 13:00:00,22.94,22.95,22.87,22.87,11800.0,17.0782,17.0856,17.026,17.026,11800.0
2011-11-03 13:05:00,22.87,22.91,22.84,22.91,31300.0,17.026,17.0558,17.0037,17.0558,31300.0
2011-11-03 13:10:00,22.92,22.95,22.9,22.9,24300.0,17.0633,17.0856,17.0484,17.0484,24300.0
2011-11-03 13:15:00,22.9,22.96,22.9,22.93,21200.0,17.0484,17.093,17.0484,17.0707,21200.0
2011-11-03 13:20:00,22.93,22.98,22.93,22.94,16100.0,17.0707,17.1079,17.0707,17.0782,16100.0
2011-11-03 13:25:00,22.93,22.98,22.92,22.95,36000.0,17.0707,17.1079,17.0633,17.0856,36000.0
2011-11-03 13:30:00,22.95,23.13,22.93,23.13,142100.0,17.0856,17.2196,17.0707,17.2196,142100.0
2011-11-03 13:35:00,23.13,23.21,23.1,23.14,45700.0,17.2196,17.2792,17.1973,17.2271,45700.0
2011-11-03 13:40:00,23.13,23.14,22.85,22.86,143200.0,17.2196,17.2271,17.0112,17.0186,143200.0
2011-11-03 13:45:00,22.86,22.98,22.86,22.96,49100.0,17.0186,17.1079,17.0186,17.093,49100.0
2011-11-03 13:50:00,22.98,23.13,22.95,23.01,80000.0,17.1079,17.2196,17.0856,17.1303,80000.0
2011-11-03 13:55:00,23.01,23.11,23.01,23.07,29700.0,17.1303,17.2047,17.1303,17.1749,29700.0
2011-11-03 14:00:00,23.06,23.16,23.05,23.16,56100.0,17.1675,17.2419,17.1601,17.2419,56100.0
2011-11-03 14:05:00,23.17,23.31,23.14,23.16,57600.0,17.2494,17.3536,17.2271,17.2419,57600.0
2011-11-03 14:10:00,23.17,23.24,23.07,23.17,48900.0,17.2494,17.3015,17.1749,17.2494,48900.0
2011-11-03 14:15:00,23.17,23.28,23.1,23.11,65100.0,17.2494,17.3313,17.1973,17.2047,65100.0
2011-11-03 14:20:00,23.1,23.12,23.08,23.12,39100.0,17.1973,17.2122,17.1824,17.2122,39100.0
2011-11-03 14:25:00,23.12,23.22,23.09,23.22,52500.0,17.2122,17.2866,17.1898,17.2866,52500.0
2011-11-03 14:30:00,23.21,23.22,23.12,23.14,64000.0,17.2792,17.2866,17.2122,17.2271,64000.0
2011-11-03 14:35:00,23.14,23.39,23.14,23.31,53700.0,17.2271,17.4132,17.2271,17.3536,53700.0
2011-11-03 14:40:00,23.31,23.34,23.27,23.28,60100.0,17.3536,17.3759,17.3238,17.3313,60100.0
2011-11-03 14:45:00,23.27,23.3,23.27,23.3,32700.0,17.3238,17.3462,17.3238,17.3462,32700.0
2011-11-03 14:50:00,23.3,23.36,23.29,23.3,65700.0,17.3462,17.3908,17.3387,17.3462,65700.0
2011-11-03 14:55:00,23.3,23.34,23.24,23.34,47000.0,17.3462,17.3759,17.3015,17.3759,47000.0
2011-11-03 15:00:00,23.33,23.36,23.32,23.36,39400.0,17.3685,17.3908,17.3611,17.3908,39400.0
2011-11-03 15:05:00,23.36,23.36,23.29,23.29,59000.0,17.3908,17.3908,17.3387,17.3387,59000.0
2011-11-03 15:10:00,23.3,23.33,23.27,23.3,38300.0,17.3462,17.3685,17.3238,17.3462,38300.0
2011-11-03 15:15:00,23.31,23.35,23.29,23.35,37000.0,17.3536,17.3834,17.3387,17.3834,37000.0
2011-11-03 15:20:00,23.36,23.41,23.35,23.39,42100.0,17.3908,17.4281,17.3834,17.4132,42100.0
2011-11-03 15:25:00,23.38,23.42,23.35,23.35,42100.0,17.4057,17.4355,17.3834,17.3834,42100.0
2011-11-03 15:30:00,23.36,23.38,23.32,23.33,67400.0,17.3908,17.4057,17.3611,17.3685,67400.0
2011-11-03 15:35:00,23.32,23.33,23.19,23.22,64200.0,17.3611,17.3685,17.2643,17.2866,64200.0
2011-11-03 15:40:00,23.21,23.21,23.08,23.17,119000.0,17.2792,17.2792,17.1824,17.2494,119000.0
2011-11-03 15:45:00,23.15,23.19,23.07,23.15,101400.0,17.2345,17.2643,17.1749,17.2345,101400.0
2011-11-03 15:50:00,23.15,23.24,23.13,23.16,106000.0,17.2345,17.3015,17.2196,17.2419,106000.0
2011-11-03 15:55:00,23.17,23.18,23.09,23.1,215300.0,17.2494,17.2568,17.1898,17.1973,215300.0
2011-11-04 09:30:00,23.23,23.23,22.86,22.96,7900.0,17.2941,17.2941,17.0186,17.093,7900.0
2011-11-04 09:35:00,23.02,23.11,22.98,22.98,4100.0,17.1377,17.2047,17.1079,17.1079,4100.0
2011-11-04 09:40:00,22.87,22.98,22.85,22.95,5900.0,17.026,17.1079,17.0112,17.0856,5900.0
2011-11-04 09:45:00,22.98,22.98,22.92,22.92,8200.0,17.1079,17.1079,17.0633,17.0633,8200.0
2011-11-04 09:50:00,22.93,23.02,22.91,22.93,8800.0,17.0707,17.1377,17.0558,17.0707,8800.0
2011-11-04 09:55:00,22.92,23.01,22.92,23.01,11400.0,17.0633,17.1303,17.0633,17.1303,11400.0
2011-11-04 10:00:00,22.98,23.02,22.97,22.97,5200.0,17.1079,17.1377,17.1005,17.1005,5200.0
2011-11-04 10:05:00,22.99,23.04,22.97,23.0,8500.0,17.1154,17.1526,17.1005,17.1228,8500.0
2011-11-04 10:10:00,22.98,23.01,22.97,23.0,3900.0,17.1079,17.1303,17.1005,17.1228,3900.0
2011-11-04 10:15:00,23.01,23.04,22.95,22.95,16100.0,17.1303,17.1526,17.0856,17.0856,16100.0
2011-11-04 10:20:00,22.95,23.0,22.95,22.98,14200.0,17.0856,17.1228,17.0856,17.1079,14200.0
2011-11-04 10:25:00,22.97,23.02,22.97,23.0,7200.0,17.1005,17.1377,17.1005,17.1228,7200.0
2011-11-04 10:30:00,23.0,23.03,22.98,22.99,7500.0,17.1228,17.1452,17.1079,17.1154,7500.0
2011-11-04 10:35:00,23.0,23.0,22.96,23.0,11300.0,17.1228,17.1228,17.093,17.1228,11300.0
2011-11-04 10:40:00,23.0,23.06,22.99,23.06,8500.0,17.1228,17.1675,17.1154,17.1675,8500.0
2011-11-04 10:45:00,23.06,23.1,23.05,23.07,11100.0,17.1675,17.1973,17.1601,17.1749,11100.0
2011-11-04 10:50:00,23.07,23.07,23.02,23.06,6200.0,17.1749,17.1749,17.1377,17.1675,6200.0
2011-11-04 10:55:00,23.05,23.1,23.0,23.08,13000.0,17.1601,17.1973,17.1228,17.1824,13000.0
2011-11-04 11:00:00,23.08,23.17,23.07,23.15,24700.0,17.1824,17.2494,17.1749,17.2345,24700.0
2011-11-04 11:05:00,23.15,23.17,23.1,23.1,6300.0,17.2345,17.2494,17.1973,17.1973,6300.0
2011-11-04 11:10:00,23.13,23.15,23.1,23.1,5400.0,17.2196,17.2345,17.1973,17.1973,5400.0
2011-11-04 11:15:00,23.1,23.12,23.07,23.07,6800.0,17.1973,17.2122,17.1749,17.1749,6800.0
2011-11-04 11:20:00,23.07,23.08,23.0,23.01,7200.0,17.1749,17.1824,17.1228,17.1303,7200.0
2011-11-04 11:25:00,23.0,23.1,23.0,23.08,6300.0,17.1228,17.1973,17.1228,17.1824,6300.0
2011-11-04 11:30:00,23.1,23.15,23.08,23.15,10600.0,17.1973,17.2345,17.1824,17.2345,10600.0
2011-11-04 11:35:00,23.14,23.15,23.11,23.11,13500.0,17.2271,17.2345,17.2047,17.2047,13500.0
2011-11-04 11:40:00,23.12,23.14,23.08,23.11,11100.0,17.2122,17.2271,17.1824,17.2047,11100.0
2011-11-04 11:45:00,23.12,23.16,23.1,23.11,10700.0,17.2122,17.2419,17.1973,17.2047,10700.0
2011-11-04 11:50:00,23.11,23.14,23.1,23.12,3400.0,17.2047,17.2271,17.1973,17.2122,3400.0
2011-11-04 11:55:00,23.12,23.14,23.1,23.1,2400.0,17.2122,17.2271,17.1973,17.1973,2400.0
2011-11-04 12:00:00,23.11,23.19,23.11,23.19,2500.0,17.2047,17.2643,17.2047,17.2643,2500.0
2011-11-04 12:05:00,23.19,23.22,23.15,23.16,7200.0,17.2643,17.2866,17.2345,17.2419,7200.0
2011-11-04 12:10:00,23.15,23.18,23.14,23.18,2800.0,17.2345,17.2568,17.2271,17.2568,2800.0
2011-11-04 12:15:00,23.18,23.2,23.17,23.17,2200.0,17.2568,17.2717,17.2494,17.2494,2200.0
2011-11-04 12:20:00,23.17,23.18,23.13,23.14,4500.0,17.2494,17.2568,17.2196,17.2271,4500.0
2011-11-04 12:25:00,23.16,23.22,23.15,23.2,4800.0,17.2419,17.2866,17.2345,17.2717,4800.0
2011-11-04 12:30:00,23.19,23.23,23.19,23.22,3800.0,17.2643,17.2941,17.2643,17.2866,3800.0
2011-11-04 12:35:00,23.21,23.22,23.18,23.19,3900.0,17.2792,17.2866,17.2568,17.2643,3900.0
2011-11-04 12:40:00,23.22,23.22,23.1,23.22,54800.0,17.2866,17.2866,17.1973,17.2866,54800.0
2011-11-04 12:45:00,23.21,23.27,23.21,23.26,13700.0,17.2792,17.3238,17.2792,17.3164,13700.0
2011-11-04 12:50:00,23.27,23.35,23.24,23.35,6800.0,17.3238,17.3834,17.3015,17.3834,6800.0
2011-11-04 12:55:00,23.34,23.34,23.25,23.28,4100.0,17.3759,17.3759,17.3089,17.3313,4100.0
2011-11-04 13:00:00,23.28,23.33,23.27,23.29,13400.0,17.3313,17.3685,17.3238,17.3387,13400.0
2011-11-04 13:05:00,23.29,23.34,23.28,23.32,5100.0,17.3387,17.3759,17.3313,17.3611,5100.0
2011-11-04 13:10:00,23.31,23.35,23.28,23.35,26600.0,17.3536,17.3834,17.3313,17.3834,26600.0
2011-11-04 13:15:00,23.35,23.41,23.35,23.39,6300.0,17.3834,17.4281,17.3834,17.4132,6300.0
2011-11-04 13:20:00,23.41,23.44,23.35,23.35,12800.0,17.4281,17.4504,17.3834,17.3834,12800.0
2011-11-04 13:25:00,23.37,23.37,23.3,23.34,14500.0,17.3983,17.3983,17.3462,17.3759,14500.0
2011-11-04 13:30:00,23.33,23.37,23.32,23.34,11000.0,17.3685,17.3983,17.3611,17.3759,11000.0
2011-11-04 13:35:00,23.34,23.35,23.33,23.33,5500.0,17.3759,17.3834,17.3685,17.3685,5500.0
2011-11-04 13:40:00,23.34,23.4,23.33,23.4,20900.0,17.3759,17.4206,17.3685,17.4206,20900.0
2011-11-04 13:45:00,23.4,23.42,23.33,23.33,16000.0,17.4206,17.4355,17.3685,17.3685,16000.0
2011-11-04 13:50:00,23.33,23.35,23.24,23.28,24500.0,17.3685,17.3834,17.3015,17.3313,24500.0
2011-11-04 13:55:00,23.28,23.3,23.22,23.28,35600.0,17.3313,17.3462,17.2866,17.3313,35600.0
2011-11-04 14:00:00,23.27,23.32,23.22,23.29,44000.0,17.3238,17.3611,17.2866,17.3387,44000.0
2011-11-04 14:05:00,23.29,23.38,23.29,23.38,23500.0,17.3387,17.4057,17.3387,17.4057,23500.0
2011-11-04 14:10:00,23.37,23.49,23.37,23.48,15300.0,17.3983,17.4876,17.3983,17.4802,15300.0
2011-11-04 14:15:00,23.48,23.52,23.32,23.37,78600.0,17.4802,17.51,17.3611,17.3983,78600.0
2011-11-04 14:20:00,23.38,23.43,23.34,23.38,25200.0,17.4057,17.443,17.3759,17.4057,25200.0
2011-11-04 14:25:00,23.37,23.42,23.33,23.33,13100.0,17.3983,17.4355,17.3685,17.3685,13100.0
2011-11-04 14:30:00,23.34,23.41,23.33,23.35,11300.0,17.3759,17.4281,17.3685,17.3834,11300.0
2011-11-04 14:35:00,23.35,23.35,23.33,23.33,2300.0,17.3834,17.3834,17.3685,17.3685,2300.0
2011-11-04 14:40:00,23.33,23.38,23.33,23.34,15000.0,17.3685,17.4057,17.3685,17.3759,15000.0
2011-11-04 14:45:00,23.35,23.39,23.32,23.38,18000.0,17.3834,17.4132,17.3611,17.4057,18000.0
2011-11-04 14:50:00,23.38,23.42,23.32,23.32,22200.0,17.4057,17.4355,17.3611,17.3611,22200.0
2011-11-04 14:55:00,23.33,23.36,23.32,23.33,14300.0,17.3685,17.3908,17.3611,17.3685,14300.0
2011-11-04 15:00:00,23.32,23.35,23.32,23.33,9000.0,17.3611,17.3834,17.3611,17.3685,9000.0
2011-11-04 15:05:00,23.33,23.34,23.3,23.31,30700.0,17.3685,17.3759,17.3462,17.3536,30700.0
2011-11-04 15:10:00,23.31,23.35,23.31,23.33,12300.0,17.3536,17.3834,17.3536,17.3685,12300.0
2011-11-04 15:15:00,23.32,23.36,23.32,23.34,15500.0,17.3611,17.3908,17.3611,17.3759,15500.0
2011-11-04 15:20:00,23.34,23.35,23.31,23.34,29900.0,17.3759,17.3834,17.3536,17.3759,29900.0
2011-11-04 15:25:00,23.33,23.45,23.33,23.45,17200.0,17.3685,17.4578,17.3685,17.4578,17200.0
2011-11-04 15:30:00,23.45,23.51,23.43,23.5,47000.0,17.4578,17.5025,17.443,17.4951,47000.0
2011-11-04 15:35:00,23.5,23.51,23.44,23.45,36700.0,17.4951,17.5025,17.4504,17.4578,36700.0
2011-11-04 15:40:00,23.45,23.57,23.45,23.57,35200.0,17.4578,17.5472,17.4578,17.5472,35200.0
2011-11-04 15:45:00,23.57,23.62,23.54,23.54,26300.0,17.5472,17.5844,17.5248,17.5248,26300.0
2011-11-04 15:50:00,23.55,23.55,23.49,23.51,40400.0,17.5323,17.5323,17.4876,17.5025,40400.0
2011-11-04 15:55:00,23.52,23.53,23.49,23.5,73500.0,17.51,17.5174,17.4876,17.4951,73500.0
2011-11-07 09:30:00,23.35,23.53,23.35,23.47,8500.0,17.3834,17.5174,17.3834,17.4727,8500.0
2011-11-07 09:35:00,23.44,23.53,23.44,23.53,4400.0,17.4504,17.5174,17.4504,17.5174,4400.0
2011-11-07 09:40:00,23.55,23.61,23.53,23.6,4000.0,17.5323,17.577,17.5174,17.5695,4000.0
2011-11-07 09:45:00,23.55,23.64,23.52,23.57,13300.0,17.5323,17.5993,17.51,17.5472,13300.0
2011-11-07 09:50:00,23.57,23.61,23.54,23.56,7000.0,17.5472,17.577,17.5248,17.5397,7000.0
2011-11-07 09:55:00,23.56,23.65,23.55,23.62,14400.0,17.5397,17.6067,17.5323,17.5844,14400.0
2011-11-07 10:00:00,23.62,23.66,23.57,23.66,11200.0,17.5844,17.6142,17.5472,17.6142,11200.0
2011-11-07 10:05:00,23.68,23.77,23.63,23.76,17300.0,17.6291,17.6961,17.5918,17.6886,17300.0
2011-11-07 10:10:00,23.73,23.87,23.64,23.66,25300.0,17.6663,17.7705,17.5993,17.6142,25300.0
2011-11-07 10:15:00,23.66,23.8,23.66,23.68,10600.0,17.6142,17.7184,17.6142,17.6291,10600.0
2011-11-07 10:20:00,23.69,23.83,23.69,23.79,10000.0,17.6365,17.7407,17.6365,17.711,10000.0
2011-11-07 10:25:00,23.82,23.83,23.74,23.81,9200.0,17.7333,17.7407,17.6737,17.7258,9200.0
2011-11-07 10:30:00,23.83,23.83,23.66,23.73,12600.0,17.7407,17.7407,17.6142,17.6663,12600.0
2011-11-07 10:35:00,23.75,23.8,23.62,23.77,14400.0,17.6812,17.7184,17.5844,17.6961,14400.0
2011-11-07 10:40:00,23.76,23.88,23.76,23.86,12400.0,17.6886,17.778,17.6886,17.7631,12400.0
2011-11-07 10:45:00,23.86,23.9,23.74,23.76,18200.0,17.7631,17.7929,17.6737,17.6886,18200.0
2011-11-07 10:50:00,23.75,23.77,23.72,23.74,13500.0,17.6812,17.6961,17.6588,17.6737,13500.0
2011-11-07 10:55:00,23.73,23.78,23.65,23.68,33400.0,17.6663,17.7035,17.6067,17.6291,33400.0
2011-11-07 11:00:00,23.68,23.76,23.56,23.76,17900.0,17.6291,17.6886,17.5397,17.6886,17900.0
2011-11-07 11:05:00,23.75,23.75,23.58,23.58,20400.0,17.6812,17.6812,17.5546,17.5546,20400.0
2011-11-07 11:10:00,23.58,23.75,23.55,23.73,11900.0,17.5546,17.6812,17.5323,17.6663,11900.0
2011-11-07 11:15:00,23.75,23.81,23.72,23.78,10600.0,17.6812,17.7258,17.6588,17.7035,10600.0
2011-11-07 11:20:00,23.78,23.81,23.68,23.81,10100.0,17.7035,17.7258,17.6291,17.7258,10100.0
2011-11-07 11:25:00,23.81,23.86,23.72,23.75,11800.0,17.7258,17.7631,17.6588,17.6812,11800.0
2011-11-07 11:30:00,23.75,23.88,23.75,23.84,8900.0,17.6812,17.778,17.6812,17.7482,8900.0
2011-11-07 11:35:00,23.86,23.9,23.76,23.9,12800.0,17.7631,17.7929,17.6886,17.7929,12800.0
2011-11-07 11:40:00,23.88,23.89,23.81,23.89,15700.0,17.778,17.7854,17.7258,17.7854,15700.0
2011-11-07 11:45:00,23.88,23.9,23.76,23.82,23200.0,17.778,17.7929,17.6886,17.7333,23200.0
2011-11-07 11:50:00,23.84,23.9,23.84,23.85,13600.0,17.7482,17.7929,17.7482,17.7556,13600.0
2011-11-07 11:55:00,23.84,23.94,23.83,23.94,17200.0,17.7482,17.8226,17.7407,17.8226,17200.0
2011-11-07 12:00:00,23.92,23.93,23.84,23.84,26400.0,17.8077,17.8152,17.7482,17.7482,26400.0
2011-11-07 12:05:00,23.85,23.86,23.78,23.85,11200.0,17.7556,17.7631,17.7035,17.7556,11200.0
2011-11-07 12:10:00,23.85,23.86,23.79,23.79,8900.0,17.7556,17.7631,17.711,17.711,8900.0
2011-11-07 12:15:00,23.78,23.78,23.7,23.74,5800.0,17.7035,17.7035,17.644,17.6737,5800.0
2011-11-07 12:20:00,23.74,23.77,23.7,23.77,5100.0,17.6737,17.6961,17.644,17.6961,5100.0
2011-11-07 12:25:00,23.75,23.84,23.75,23.78,8700.0,17.6812,17.7482,17.6812,17.7035,8700.0
2011-11-07 12:30:00,23.78,23.78,23.71,23.74,9000.0,17.7035,17.7035,17.6514,17.6737,9000.0
2011-11-07 12:35:00,23.74,23.75,23.69,23.7,6400.0,17.6737,17.6812,17.6365,17.644,6400.0
2011-11-07 12:40:00,23.7,23.77,23.66,23.77,9000.0,17.644,17.6961,17.6142,17.6961,9000.0
2011-11-07 12:45:00,23.77,23.77,23.72,23.75,7600.0,17.6961,17.6961,17.6588,17.6812,7600.0
2011-11-07 12:50:00,23.76,23.85,23.76,23.84,11200.0,17.6886,17.7556,17.6886,17.7482,11200.0
2011-11-07 12:55:00,23.86,23.88,23.81,23.82,8000.0,17.7631,17.778,17.7258,17.7333,8000.0
2011-11-07 13:00:00,23.8,23.83,23.71,23.73,13800.0,17.7184,17.7407,17.6514,17.6663,13800.0
2011-11-07 13:05:00,23.75,23.79,23.73,23.76,5500.0,17.6812,17.711,17.6663,17.6886,5500.0
2011-11-07 13:10:00,23.76,23.89,23.76,23.89,8000.0,17.6886,17.7854,17.6886,17.7854,8000.0
2011-11-07 13:15:00,23.89,23.92,23.84,23.88,11300.0,17.7854,17.8077,17.7482,17.778,11300.0
2011-11-07 13:20:00,23.88,23.91,23.88,23.88,12100.0,17.778,17.8003,17.778,17.778,12100.0
2011-11-07 13:25:00,23.88,23.9,23.83,23.9,16100.0,17.778,17.7929,17.7407,17.7929,16100.0
2011-11-07 13:30:00,23.9,23.97,23.87,23.9,28700.0,17.7929,17.845,17.7705,17.7929,28700.0
2011-11-07 13:35:00,23.9,23.9,23.83,23.87,22500.0,17.7929,17.7929,17.7407,17.7705,22500.0
2011-11-07 13:40:00,23.88,23.89,23.84,23.85,20100.0,17.778,17.7854,17.7482,17.7556,20100.0
2011-11-07 13:45:00,23.85,23.87,23.84,23.84,9400.0,17.7556,17.7705,17.7482,17.7482,9400.0
2011-11-07 13:50:00,23.85,23.9,23.84,23.86,29600.0,17.7556,17.7929,17.7482,17.7631,29600.0
2011-11-07 13:55:00,23.86,24.06,23.85,24.0,28600.0,17.7631,17.912,17.7556,17.8673,28600.0
2011-11-07 14:00:00,24.0,24.11,23.99,24.07,52100.0,17.8673,17.9492,17.8599,17.9194,52100.0
2011-11-07 14:05:00,24.07,24.12,24.05,24.08,28800.0,17.9194,17.9566,17.9045,17.9269,28800.0
2011-11-07 14:10:00,24.1,24.15,24.08,24.12,60000.0,17.9417,17.979,17.9269,17.9566,60000.0
2011-11-07 14:15:00,24.12,24.18,24.11,24.16,25400.0,17.9566,18.0013,17.9492,17.9864,25400.0
2011-11-07 14:20:00,24.16,24.2,24.15,24.19,21200.0,17.9864,18.0162,17.979,18.0087,21200.0
2011-11-07 14:25:00,24.18,24.23,24.13,24.16,164600.0,18.0013,18.0385,17.9641,17.9864,164600.0
2011-11-07 14:30:00,24.16,24.18,24.12,24.15,63300.0,17.9864,18.0013,17.9566,17.979,63300.0
2011-11-07 14:35:00,24.15,24.2,24.11,24.16,96300.0,17.979,18.0162,17.9492,17.9864,96300.0
2011-11-07 14:40:00,24.16,24.23,24.15,24.23,58500.0,17.9864,18.0385,17.979,18.0385,58500.0
2011-11-07 14:45:00,24.21,24.23,24.19,24.2,28800.0,18.0236,18.0385,18.0087,18.0162,28800.0
2011-11-07 14:50:00,24.2,24.28,24.19,24.23,367100.0,18.0162,18.0758,18.0087,18.0385,367100.0
2011-11-07 14:55:00,24.24,24.26,24.2,24.24,35300.0,18.046,18.0609,18.0162,18.046,35300.0
2011-11-07 15:00:00,24.23,24.26,24.2,24.2,39500.0,18.0385,18.0609,18.0162,18.0162,39500.0
2011-11-07 15:05:00,24.2,24.24,24.19,24.23,52500.0,18.0162,18.046,18.0087,18.0385,52500.0
2011-11-07 15:10:00,24.23,24.28,24.22,24.27,33300.0,18.0385,18.0758,18.0311,18.0683,33300.0
2011-11-07 15:15:00,24.28,24.28,24.23,24.26,48700.0,18.0758,18.0758,18.0385,18.0609,48700.0
2011-11-07 15:20:00,24.26,24.31,24.25,24.3,53600.0,18.0609,18.0981,18.0534,18.0906,53600.0
2011-11-07 15:25:00,24.3,24.37,24.27,24.3,84400.0,18.0906,18.1428,18.0683,18.0906,84400.0
2011-11-07 15:30:00,24.3,24.36,24.29,24.33,47300.0,18.0906,18.1353,18.0832,18.113,47300.0
2011-11-07 15:35:00,24.33,24.37,24.3,24.36,49400.0,18.113,18.1428,18.0906,18.1353,49400.0
2011-11-07 15:40:00,24.37,24.5,24.36,24.45,120800.0,18.1428,18.2395,18.1353,18.2023,120800.0
2011-11-07 15:45:00,24.45,24.48,24.41,24.41,75800.0,18.2023,18.2246,18.1725,18.1725,75800.0
2011-11-07 15:50:00,24.42,24.53,24.41,24.5,142600.0,18.18,18.2619,18.1725,18.2395,142600.0
2011-11-07 15:55:00,24.5,24.61,24.49,24.52,287900.0,18.2395,18.3214,18.2321,18.2544,287900.0
2011-11-08 09:30:00,24.38,24.7,24.16,24.38,135700.0,18.1502,18.3884,17.9864,18.1502,135700.0
2011-11-08 09:35:00,24.39,24.46,23.93,24.0,151800.0,18.1576,18.2098,17.8152,17.8673,151800.0
2011-11-08 09:40:00,24.0,24.2,23.9,24.14,236100.0,17.8673,18.0162,17.7929,17.9715,236100.0
2011-11-08 09:45:00,24.15,24.36,24.13,24.3,76200.0,17.979,18.1353,17.9641,18.0906,76200.0
2011-11-08 09:50:00,24.32,24.36,24.1,24.17,69900.0,18.1055,18.1353,17.9417,17.9939,69900.0
2011-11-08 09:55:00,24.19,24.34,24.17,24.29,26300.0,18.0087,18.1204,17.9939,18.0832,26300.0
2011-11-08 10:00:00,24.28,24.33,24.12,24.24,29300.0,18.0758,18.113,17.9566,18.046,29300.0
2011-11-08 10:05:00,24.24,24.34,24.2,24.29,27600.0,18.046,18.1204,18.0162,18.0832,27600.0
2011-11-08 10:10:00,24.28,24.34,24.26,24.31,60500.0,18.0758,18.1204,18.0609,18.0981,60500.0
2011-11-08 10:15:00,24.31,24.58,24.28,24.36,133200.0,18.0981,18.2991,18.0758,18.1353,133200.0
2011-11-08 10:20:00,24.35,24.44,24.28,24.36,39600.0,18.1279,18.1949,18.0758,18.1353,39600.0
2011-11-08 10:25:00,24.36,24.36,24.23,24.23,91400.0,18.1353,18.1353,18.0385,18.0385,91400.0
2011-11-08 10:30:00,24.22,24.32,24.18,24.22,22900.0,18.0311,18.1055,18.0013,18.0311,22900.0
2011-11-08 10:35:00,24.24,24.32,24.24,24.29,17000.0,18.046,18.1055,18.046,18.0832,17000.0
2011-11-08 10:40:00,24.29,24.32,24.26,24.3,63200.0,18.0832,18.1055,18.0609,18.0906,63200.0
2011-11-08 10:45:00,24.3,24.33,24.28,24.3,31500.0,18.0906,18.113,18.0758,18.0906,31500.0
2011-11-08 10:50:00,24.3,24.38,24.28,24.38,38900.0,18.0906,18.1502,18.0758,18.1502,38900.0
2011-11-08 10:55:00,24.44,24.53,24.4,24.44,59700.0,18.1949,18.2619,18.1651,18.1949,59700.0
2011-11-08 11:00:00,24.43,24.55,24.4,24.49,27000.0,18.1874,18.2768,18.1651,18.2321,27000.0
2011-11-08 11:05:00,24.48,24.54,24.46,24.54,40400.0,18.2246,18.2693,18.2098,18.2693,40400.0
2011-11-08 11:10:00,24.53,24.59,24.5,24.58,51700.0,18.2619,18.3065,18.2395,18.2991,51700.0
2011-11-08 11:15:00,24.58,24.62,24.48,24.56,19500.0,18.2991,18.3289,18.2246,18.2842,19500.0
2011-11-08 11:20:00,24.56,24.6,24.54,24.57,16600.0,18.2842,18.314,18.2693,18.2916,16600.0
2011-11-08 11:25:00,24.58,24.62,24.55,24.56,37100.0,18.2991,18.3289,18.2768,18.2842,37100.0
2011-11-08 11:30:00,24.56,24.56,24.44,24.49,94100.0,18.2842,18.2842,18.1949,18.2321,94100.0
2011-11-08 11:35:00,24.5,24.51,24.46,24.5,35000.0,18.2395,18.247,18.2098,18.2395,35000.0
2011-11-08 11:40:00,24.48,24.54,24.46,24.52,32400.0,18.2246,18.2693,18.2098,18.2544,32400.0
2011-11-08 11:45:00,24.55,24.58,24.52,24.55,14400.0,18.2768,18.2991,18.2544,18.2768,14400.0
2011-11-08 11:50:00,24.53,24.57,24.49,24.52,16100.0,18.2619,18.2916,18.2321,18.2544,16100.0
2011-11-08 11:55:00,24.51,24.55,24.49,24.53,10200.0,18.247,18.2768,18.2321,18.2619,10200.0
2011-11-08 12:00:00,24.53,24.74,24.51,24.68,33100.0,18.2619,18.4182,18.247,18.3735,33100.0
2011-11-08 12:05:00,24.67,24.69,24.57,24.65,22300.0,18.3661,18.381,18.2916,18.3512,22300.0
2011-11-08 12:10:00,24.64,24.64,24.58,24.6,10300.0,18.3438,18.3438,18.2991,18.314,10300.0
2011-11-08 12:15:00,24.6,24.72,24.6,24.69,45200.0,18.314,18.4033,18.314,18.381,45200.0
2011-11-08 12:20:00,24.7,24.72,24.63,24.63,18300.0,18.3884,18.4033,18.3363,18.3363,18300.0
2011-11-08 12:25:00,24.63,24.69,24.56,24.61,29400.0,18.3363,18.381,18.2842,18.3214,29400.0
2011-11-08 12:30:00,24.61,24.72,24.6,24.66,23200.0,18.3214,18.4033,18.314,18.3586,23200.0
2011-11-08 12:35:00,24.68,24.74,24.64,24.74,22600.0,18.3735,18.4182,18.3438,18.4182,22600.0
2011-11-08 12:40:00,24.75,24.77,24.69,24.72,17100.0,18.4257,18.4405,18.381,18.4033,17100.0
2011-11-08 12:45:00,24.73,24.8,24.72,24.78,11700.0,18.4108,18.4629,18.4033,18.448,11700.0
2011-11-08 12:50:00,24.78,24.88,24.74,24.88,44400.0,18.448,18.5224,18.4182,18.5224,44400.0
2011-11-08 12:55:00,24.87,25.0,24.85,24.93,56500.0,18.515,18.6118,18.5001,18.5597,56500.0
2011-11-08 13:00:00,24.93,24.98,24.86,24.87,27500.0,18.5597,18.5969,18.5075,18.515,27500.0
2011-11-08 13:05:00,24.87,24.87,24.72,24.73,66800.0,18.515,18.515,18.4033,18.4108,66800.0
2011-11-08 13:10:00,24.7,24.7,24.56,24.56,34900.0,18.3884,18.3884,18.2842,18.2842,34900.0
2011-11-08 13:15:00,24.55,24.67,24.53,24.61,61200.0,18.2768,18.3661,18.2619,18.3214,61200.0
2011-11-08 13:20:00,24.61,24.62,24.54,24.61,39900.0,18.3214,18.3289,18.2693,18.3214,39900.0
2011-11-08 13:25:00,24.61,24.63,24.56,24.56,37000.0,18.3214,18.3363,18.2842,18.2842,37000.0
2011-11-08 13:30:00,24.56,24.68,24.56,24.63,36600.0,18.2842,18.3735,18.2842,18.3363,36600.0
2011-11-08 13:35:00,24.63,24.81,24.63,24.81,341300.0,18.3363,18.4703,18.3363,18.4703,341300.0
2011-11-08 13:40:00,24.81,25.01,24.81,24.91,24500.0,18.4703,18.6192,18.4703,18.5448,24500.0
2011-11-08 13:45:00,24.91,25.0,24.91,24.99,52700.0,18.5448,18.6118,18.5448,18.6043,52700.0
2011-11-08 13:50:00,24.99,25.0,24.91,24.99,33300.0,18.6043,18.6118,18.5448,18.6043,33300.0
2011-11-08 13:55:00,24.98,25.07,24.97,25.01,138500.0,18.5969,18.6639,18.5894,18.6192,138500.0
2011-11-08 14:00:00,25.02,25.04,25.0,25.04,54600.0,18.6267,18.6415,18.6118,18.6415,54600.0
2011-11-08 14:05:00,25.04,25.04,24.95,25.02,70100.0,18.6415,18.6415,18.5745,18.6267,70100.0
2011-11-08 14:10:00,24.98,25.0,24.95,24.98,34700.0,18.5969,18.6118,18.5745,18.5969,34700.0
2011-11-08 14:15:00,24.98,24.99,24.96,24.96,26400.0,18.5969,18.6043,18.582,18.582,26400.0
2011-11-08 14:20:00,24.96,25.25,24.95,25.16,106400.0,18.582,18.7979,18.5745,18.7309,106400.0
2011-11-08 14:25:00,25.17,25.26,25.16,25.22,70800.0,18.7383,18.8053,18.7309,18.7756,70800.0
2011-11-08 14:30:00,25.22,25.24,25.09,25.09,25100.0,18.7756,18.7904,18.6788,18.6788,25100.0
2011-11-08 14:35:00,25.09,25.2,25.06,25.16,56800.0,18.6788,18.7607,18.6564,18.7309,56800.0
2011-11-08 14:40:00,25.15,25.25,25.07,25.25,256800.0,18.7234,18.7979,18.6639,18.7979,256800.0
2011-11-08 14:45:00,25.24,25.25,25.21,25.25,23400.0,18.7904,18.7979,18.7681,18.7979,23400.0
2011-11-08 14:50:00,25.25,25.3,25.22,25.24,77900.0,18.7979,18.8351,18.7756,18.7904,77900.0
2011-11-08 14:55:00,25.25,25.29,25.21,25.28,143400.0,18.7979,18.8277,18.7681,18.8202,143400.0
2011-11-08 15:00:00,25.27,25.43,25.27,25.4,95700.0,18.8128,18.9319,18.8128,18.9096,95700.0
2011-11-08 15:05:00,25.39,25.4,25.31,25.35,40200.0,18.9021,18.9096,18.8426,18.8723,40200.0
2011-11-08 15:10:00,25.35,25.47,25.31,25.47,35200.0,18.8723,18.9617,18.8426,18.9617,35200.0
2011-11-08 15:15:00,25.46,25.5,25.43,25.5,51100.0,18.9542,18.984,18.9319,18.984,51100.0
2011-11-08 15:20:00,25.49,25.58,25.46,25.58,92000.0,18.9766,19.0436,18.9542,19.0436,92000.0
2011-11-08 15:25:00,25.59,25.59,25.43,25.47,113500.0,19.051,19.051,18.9319,18.9617,113500.0
2011-11-08 15:30:00,25.47,25.5,25.35,25.39,224300.0,18.9617,18.984,18.8723,18.9021,224300.0
2011-11-08 15:35:00,25.4,25.4,25.24,25.25,125200.0,18.9096,18.9096,18.7904,18.7979,125200.0
2011-11-08 15:40:00,25.25,25.25,25.17,25.2,139800.0,18.7979,18.7979,18.7383,18.7607,139800.0
2011-11-08 15:45:00,25.19,25.22,25.18,25.2,463500.0,18.7532,18.7756,18.7458,18.7607,463500.0
2011-11-08 15:50:00,25.2,25.27,25.18,25.21,278400.0,18.7607,18.8128,18.7458,18.7681,278400.0
2011-11-08 15:55:00,25.2,25.27,25.2,25.23,220300.0,18.7607,18.8128,18.7607,18.783,220300.0
2011-11-09 09:30:00,24.32,24.59,24.32,24.51,73700.0,18.1055,18.3065,18.1055,18.247,73700.0
2011-11-09 09:35:00,24.5,24.68,24.5,24.65,45800.0,18.2395,18.3735,18.2395,18.3512,45800.0
2011-11-09 09:40:00,24.63,24.97,24.61,24.96,41700.0,18.3363,18.5894,18.3214,18.582,41700.0
2011-11-09 09:45:00,24.96,24.97,24.75,24.9,34500.0,18.582,18.5894,18.4257,18.5373,34500.0
2011-11-09 09:50:00,24.9,24.91,24.72,24.73,26400.0,18.5373,18.5448,18.4033,18.4108,26400.0
2011-11-09 09:55:00,24.73,24.88,24.72,24.82,59400.0,18.4108,18.5224,18.4033,18.4778,59400.0
2011-11-09 10:00:00,24.82,24.87,24.81,24.83,34300.0,18.4778,18.515,18.4703,18.4852,34300.0
2011-11-09 10:05:00,24.82,24.87,24.76,24.82,69600.0,18.4778,18.515,18.4331,18.4778,69600.0
2011-11-09 10:10:00,24.84,25.07,24.83,25.07,43000.0,18.4927,18.6639,18.4852,18.6639,43000.0
2011-11-09 10:15:00,25.06,25.07,24.98,24.99,52600.0,18.6564,18.6639,18.5969,18.6043,52600.0
2011-11-09 10:20:00,24.98,24.98,24.91,24.96,21400.0,18.5969,18.5969,18.5448,18.582,21400.0
2011-11-09 10:25:00,24.95,24.96,24.79,24.79,11600.0,18.5745,18.582,18.4554,18.4554,11600.0
2011-11-09 10:30:00,24.79,24.89,24.77,24.78,22100.0,18.4554,18.5299,18.4405,18.448,22100.0
2011-11-09 10:35:00,24.78,24.89,24.78,24.87,63600.0,18.448,18.5299,18.448,18.515,63600.0
2011-11-09 10:40:00,24.87,24.9,24.84,24.84,50200.0,18.515,18.5373,18.4927,18.4927,50200.0
2011-11-09 10:45:00,24.85,25.06,24.85,25.05,122300.0,18.5001,18.6564,18.5001,18.649,122300.0
2011-11-09 10:50:00,25.04,25.05,24.96,24.96,36700.0,18.6415,18.649,18.582,18.582,36700.0
2011-11-09 10:55:00,24.96,25.0,24.93,24.96,16100.0,18.582,18.6118,18.5597,18.582,16100.0
2011-11-09 11:00:00,24.95,24.97,24.86,24.87,23500.0,18.5745,18.5894,18.5075,18.515,23500.0
2011-11-09 11:05:00,24.87,24.93,24.87,24.89,20300.0,18.515,18.5597,18.515,18.5299,20300.0
2011-11-09 11:10:00,24.9,24.98,24.86,24.86,20100.0,18.5373,18.5969,18.5075,18.5075,20100.0
2011-11-09 11:15:00,24.87,25.12,24.87,25.12,42800.0,18.515,18.7011,18.515,18.7011,42800.0
2011-11-09 11:20:00,25.12,25.2,25.09,25.1,30200.0,18.7011,18.7607,18.6788,18.6862,30200.0
2011-11-09 11:25:00,25.08,25.11,25.06,25.06,11900.0,18.6713,18.6937,18.6564,18.6564,11900.0
2011-11-09 11:30:00,25.05,25.06,25.01,25.05,21800.0,18.649,18.6564,18.6192,18.649,21800.0
2011-11-09 11:35:00,25.05,25.21,25.05,25.19,30200.0,18.649,18.7681,18.649,18.7532,30200.0
2011-11-09 11:40:00,25.19,25.2,25.1,25.17,23400.0,18.7532,18.7607,18.6862,18.7383,23400.0
2011-11-09 11:45:00,25.16,25.18,25.12,25.18,13200.0,18.7309,18.7458,18.7011,18.7458,13200.0
2011-11-09 11:50:00,25.17,25.19,25.13,25.17,14300.0,18.7383,18.7532,18.7086,18.7383,14300.0
2011-11-09 11:55:00,25.17,25.2,25.11,25.11,16400.0,18.7383,18.7607,18.6937,18.6937,16400.0
2011-11-09 12:00:00,25.12,25.15,25.05,25.05,14300.0,18.7011,18.7234,18.649,18.649,14300.0
2011-11-09 12:05:00,25.07,25.19,25.06,25.19,13800.0,18.6639,18.7532,18.6564,18.7532,13800.0
2011-11-09 12:10:00,25.18,25.34,25.18,25.33,41500.0,18.7458,18.8649,18.7458,18.8574,41500.0
2011-11-09 12:15:00,25.33,25.35,25.17,25.21,55000.0,18.8574,18.8723,18.7383,18.7681,55000.0
2011-11-09 12:20:00,25.21,25.22,25.07,25.1,30500.0,18.7681,18.7756,18.6639,18.6862,30500.0
2011-11-09 12:25:00,25.09,25.27,25.06,25.19,35500.0,18.6788,18.8128,18.6564,18.7532,35500.0
2011-11-09 12:30:00,25.19,25.21,25.04,25.05,29000.0,18.7532,18.7681,18.6415,18.649,29000.0
2011-11-09 12:35:00,25.05,25.16,25.05,25.08,20000.0,18.649,18.7309,18.649,18.6713,20000.0
2011-11-09 12:40:00,25.07,25.17,25.07,25.13,16400.0,18.6639,18.7383,18.6639,18.7086,16400.0
2011-11-09 12:45:00,25.14,25.22,25.14,25.19,14500.0,18.716,18.7756,18.716,18.7532,14500.0
2011-11-09 12:50:00,25.2,25.21,25.14,25.16,22600.0,18.7607,18.7681,18.716,18.7309,22600.0
2011-11-09 12:55:00,25.16,25.35,25.16,25.35,26300.0,18.7309,18.8723,18.7309,18.8723,26300.0
2011-11-09 13:00:00,25.35,25.4,25.35,25.37,52700.0,18.8723,18.9096,18.8723,18.8872,52700.0
2011-11-09 13:05:00,25.38,25.4,25.33,25.33,18500.0,18.8947,18.9096,18.8574,18.8574,18500.0
2011-11-09 13:10:00,25.34,25.37,25.26,25.26,20300.0,18.8649,18.8872,18.8053,18.8053,20300.0
2011-11-09 13:15:00,25.26,25.27,25.02,25.03,29300.0,18.8053,18.8128,18.6267,18.6341,29300.0
2011-11-09 13:20:00,25.02,25.14,25.01,25.1,29800.0,18.6267,18.716,18.6192,18.6862,29800.0
2011-11-09 13:25:00,25.12,25.17,25.09,25.12,24200.0,18.7011,18.7383,18.6788,18.7011,24200.0
2011-11-09 13:30:00,25.11,25.17,25.09,25.13,30200.0,18.6937,18.7383,18.6788,18.7086,30200.0
2011-11-09 13:35:00,25.13,25.24,25.11,25.2,34100.0,18.7086,18.7904,18.6937,18.7607,34100.0
2011-11-09 13:40:00,25.22,25.22,25.11,25.12,38800.0,18.7756,18.7756,18.6937,18.7011,38800.0
2011-11-09 13:45:00,25.12,25.15,25.06,25.07,44700.0,18.7011,18.7234,18.6564,18.6639,44700.0
2011-11-09 13:50:00,25.07,25.08,24.89,24.96,38500.0,18.6639,18.6713,18.5299,18.582,38500.0
2011-11-09 13:55:00,24.97,25.02,24.72,24.74,142600.0,18.5894,18.6267,18.4033,18.4182,142600.0
2011-11-09 14:00:00,24.75,24.84,24.7,24.75,64000.0,18.4257,18.4927,18.3884,18.4257,64000.0
2011-11-09 14:05:00,24.75,24.77,24.6,24.65,135200.0,18.4257,18.4405,18.314,18.3512,135200.0
2011-11-09 14:10:00,24.63,24.98,24.62,24.98,52000.0,18.3363,18.5969,18.3289,18.5969,52000.0
2011-11-09 14:15:00,24.98,25.02,24.93,25.0,48200.0,18.5969,18.6267,18.5597,18.6118,48200.0
2011-11-09 14:20:00,25.01,25.1,24.86,24.87,44600.0,18.6192,18.6862,18.5075,18.515,44600.0
2011-11-09 14:25:00,24.86,24.91,24.75,24.88,59700.0,18.5075,18.5448,18.4257,18.5224,59700.0
2011-11-09 14:30:00,24.88,25.0,24.86,25.0,34800.0,18.5224,18.6118,18.5075,18.6118,34800.0
2011-11-09 14:35:00,25.0,25.06,24.96,25.0,36900.0,18.6118,18.6564,18.582,18.6118,36900.0
2011-11-09 14:40:00,24.99,25.15,24.97,25.05,31900.0,18.6043,18.7234,18.5894,18.649,31900.0
2011-11-09 14:45:00,25.04,25.06,25.0,25.0,27500.0,18.6415,18.6564,18.6118,18.6118,27500.0
2011-11-09 14:50:00,25.0,25.06,24.96,24.98,32700.0,18.6118,18.6564,18.582,18.5969,32700.0
2011-11-09 14:55:00,24.98,25.08,24.97,24.99,96900.0,18.5969,18.6713,18.5894,18.6043,96900.0
2011-11-09 15:00:00,25.0,25.03,24.96,25.02,52400.0,18.6118,18.6341,18.582,18.6267,52400.0
2011-11-09 15:05:00,25.02,25.05,25.0,25.03,39300.0,18.6267,18.649,18.6118,18.6341,39300.0
2011-11-09 15:10:00,25.03,25.05,24.99,25.0,77300.0,18.6341,18.649,18.6043,18.6118,77300.0
2011-11-09 15:15:00,25.0,25.08,24.99,25.03,52000.0,18.6118,18.6713,18.6043,18.6341,52000.0
2011-11-09 15:20:00,25.02,25.06,24.99,25.0,50700.0,18.6267,18.6564,18.6043,18.6118,50700.0
2011-11-09 15:25:00,25.0,25.09,24.99,25.02,52300.0,18.6118,18.6788,18.6043,18.6267,52300.0
2011-11-09 15:30:00,25.02,25.03,24.96,24.97,70500.0,18.6267,18.6341,18.582,18.5894,70500.0
2011-11-09 15:35:00,24.97,24.98,24.85,24.91,144500.0,18.5894,18.5969,18.5001,18.5448,144500.0
2011-11-09 15:40:00,24.91,24.98,24.85,24.85,100400.0,18.5448,18.5969,18.5001,18.5001,100400.0
2011-11-09 15:45:00,24.85,24.96,24.85,24.96,123900.0,18.5001,18.582,18.5001,18.582,123900.0
2011-11-09 15:50:00,24.96,25.08,24.94,25.05,104200.0,18.582,18.6713,18.5671,18.649,104200.0
2011-11-09 15:55:00,25.05,25.14,24.97,25.03,162300.0,18.649,18.716,18.5894,18.6341,162300.0
2011-11-10 09:30:00,25.01,25.79,25.01,25.43,31300.0,18.6192,19.1999,18.6192,18.9319,31300.0
2011-11-10 09:35:00,25.36,25.47,25.25,25.25,11400.0,18.8798,18.9617,18.7979,18.7979,11400.0
2011-11-10 09:40:00,25.27,25.4,25.19,25.23,42600.0,18.8128,18.9096,18.7532,18.783,42600.0
2011-11-10 09:45:00,25.23,25.37,25.21,25.3,34000.0,18.783,18.8872,18.7681,18.8351,34000.0
2011-11-10 09:50:00,25.31,25.42,25.25,25.41,28100.0,18.8426,18.9244,18.7979,18.917,28100.0
2011-11-10 09:55:00,25.41,25.41,25.32,25.32,10000.0,18.917,18.917,18.85,18.85,10000.0
2011-11-10 10:00:00,25.32,25.32,25.2,25.24,103000.0,18.85,18.85,18.7607,18.7904,103000.0
2011-11-10 10:05:00,25.23,25.32,25.22,25.25,41700.0,18.783,18.85,18.7756,18.7979,41700.0
2011-11-10 10:10:00,25.24,25.31,25.22,25.22,10900.0,18.7904,18.8426,18.7756,18.7756,10900.0
2011-11-10 10:15:00,25.22,25.23,25.12,25.18,46900.0,18.7756,18.783,18.7011,18.7458,46900.0
2011-11-10 10:20:00,25.17,25.29,25.15,25.29,35300.0,18.7383,18.8277,18.7234,18.8277,35300.0
2011-11-10 10:25:00,25.29,25.3,25.21,25.22,23400.0,18.8277,18.8351,18.7681,18.7756,23400.0
2011-11-10 10:30:00,25.22,25.23,25.17,25.17,19500.0,18.7756,18.783,18.7383,18.7383,19500.0
2011-11-10 10:35:00,25.17,25.2,25.14,25.19,38300.0,18.7383,18.7607,18.716,18.7532,38300.0
2011-11-10 10:40:00,25.17,25.22,25.17,25.19,34800.0,18.7383,18.7756,18.7383,18.7532,34800.0
2011-11-10 10:45:00,25.16,25.22,25.15,25.15,17100.0,18.7309,18.7756,18.7234,18.7234,17100.0
2011-11-10 10:50:00,25.16,25.23,25.16,25.22,49800.0,18.7309,18.783,18.7309,18.7756,49800.0
2011-11-10 10:55:00,25.21,25.25,25.19,25.23,41600.0,18.7681,18.7979,18.7532,18.783,41600.0
2011-11-10 11:00:00,25.23,25.28,25.21,25.27,35800.0,18.783,18.8202,18.7681,18.8128,35800.0
2011-11-10 11:05:00,25.27,25.54,25.27,25.5,71800.0,18.8128,19.0138,18.8128,18.984,71800.0
2011-11-10 11:10:00,25.5,25.55,25.5,25.52,32600.0,18.984,19.0212,18.984,18.9989,32600.0
2011-11-10 11:15:00,25.48,25.67,25.48,25.63,40800.0,18.9691,19.1106,18.9691,19.0808,40800.0
2011-11-10 11:20:00,25.61,25.67,25.46,25.47,28500.0,19.0659,19.1106,18.9542,18.9617,28500.0
2011-11-10 11:25:00,25.47,25.48,25.41,25.41,43900.0,18.9617,18.9691,18.917,18.917,43900.0
2011-11-10 11:30:00,25.4,25.51,25.34,25.5,48700.0,18.9096,18.9914,18.8649,18.984,48700.0
2011-11-10 11:35:00,25.48,25.52,25.39,25.39,19800.0,18.9691,18.9989,18.9021,18.9021,19800.0
2011-11-10 11:40:00,25.41,25.69,25.41,25.69,24800.0,18.917,19.1255,18.917,19.1255,24800.0
2011-11-10 11:45:00,25.7,25.75,25.69,25.7,26800.0,19.1329,19.1701,19.1255,19.1329,26800.0
2011-11-10 11:50:00,25.71,25.75,25.66,25.73,15300.0,19.1403,19.1701,19.1031,19.1552,15300.0
2011-11-10 11:55:00,25.74,25.74,25.66,25.73,8400.0,19.1627,19.1627,19.1031,19.1552,8400.0
2011-11-10 12:00:00,25.72,25.74,25.6,25.62,16100.0,19.1478,19.1627,19.0585,19.0733,16100.0
2011-11-10 12:05:00,25.64,25.65,25.59,25.59,10300.0,19.0882,19.0957,19.051,19.051,10300.0
2011-11-10 12:10:00,25.6,25.61,25.5,25.55,13900.0,19.0585,19.0659,18.984,19.0212,13900.0
2011-11-10 12:15:00,25.55,25.62,25.52,25.62,11400.0,19.0212,19.0733,18.9989,19.0733,11400.0
2011-11-10 12:20:00,25.62,25.62,25.55,25.55,8300.0,19.0733,19.0733,19.0212,19.0212,8300.0
2011-11-10 12:25:00,25.55,25.56,25.5,25.5,6100.0,19.0212,19.0287,18.984,18.984,6100.0
2011-11-10 12:30:00,25.52,25.6,25.51,25.55,9600.0,18.9989,19.0585,18.9914,19.0212,9600.0
2011-11-10 12:35:00,25.55,25.77,25.54,25.74,223700.0,19.0212,19.185,19.0138,19.1627,223700.0
2011-11-10 12:40:00,25.74,25.75,25.65,25.65,5700.0,19.1627,19.1701,19.0957,19.0957,5700.0
2011-11-10 12:45:00,25.63,25.73,25.61,25.7,4300.0,19.0808,19.1552,19.0659,19.1329,4300.0
2011-11-10 12:50:00,25.71,25.79,25.69,25.73,107500.0,19.1403,19.1999,19.1255,19.1552,107500.0
2011-11-10 12:55:00,25.73,25.76,25.64,25.64,58000.0,19.1552,19.1776,19.0882,19.0882,58000.0
2011-11-10 13:00:00,25.67,25.7,25.64,25.69,113800.0,19.1106,19.1329,19.0882,19.1255,113800.0
2011-11-10 13:05:00,25.7,25.77,25.66,25.68,30500.0,19.1329,19.185,19.1031,19.118,30500.0
2011-11-10 13:10:00,25.68,25.73,25.68,25.72,27400.0,19.118,19.1552,19.118,19.1478,27400.0
2011-11-10 13:15:00,25.71,25.75,25.66,25.68,11100.0,19.1403,19.1701,19.1031,19.118,11100.0
2011-11-10 13:20:00,25.7,25.72,25.64,25.65,9700.0,19.1329,19.1478,19.0882,19.0957,9700.0
2011-11-10 13:25:00,25.65,25.71,25.64,25.65,7000.0,19.0957,19.1403,19.0882,19.0957,7000.0
2011-11-10 13:30:00,25.66,25.71,25.66,25.7,23100.0,19.1031,19.1403,19.1031,19.1329,23100.0
2011-11-10 13:35:00,25.7,25.7,25.62,25.68,44700.0,19.1329,19.1329,19.0733,19.118,44700.0
2011-11-10 13:40:00,25.67,25.7,25.6,25.61,34200.0,19.1106,19.1329,19.0585,19.0659,34200.0
2011-11-10 13:45:00,25.6,25.66,25.6,25.61,28800.0,19.0585,19.1031,19.0585,19.0659,28800.0
2011-11-10 13:50:00,25.61,25.69,25.61,25.65,26600.0,19.0659,19.1255,19.0659,19.0957,26600.0
2011-11-10 13:55:00,25.64,25.69,25.64,25.67,30100.0,19.0882,19.1255,19.0882,19.1106,30100.0
2011-11-10 14:00:00,25.67,25.68,25.44,25.5,74500.0,19.1106,19.118,18.9393,18.984,74500.0
2011-11-10 14:05:00,25.49,25.6,25.46,25.59,53500.0,18.9766,19.0585,18.9542,19.051,53500.0
2011-11-10 14:10:00,25.58,25.63,25.53,25.56,33100.0,19.0436,19.0808,19.0063,19.0287,33100.0
2011-11-10 14:15:00,25.56,25.66,25.51,25.63,19200.0,19.0287,19.1031,18.9914,19.0808,19200.0
2011-11-10 14:20:00,25.63,25.76,25.59,25.76,76400.0,19.0808,19.1776,19.051,19.1776,76400.0
2011-11-10 14:25:00,25.75,25.76,25.7,25.76,74500.0,19.1701,19.1776,19.1329,19.1776,74500.0
2011-11-10 14:30:00,25.73,25.94,25.73,25.92,81100.0,19.1552,19.3116,19.1552,19.2967,81100.0
2011-11-10 14:35:00,25.92,25.98,25.78,25.87,87200.0,19.2967,19.3414,19.1925,19.2595,87200.0
2011-11-10 14:40:00,25.86,25.87,25.79,25.81,57100.0,19.252,19.2595,19.1999,19.2148,57100.0
2011-11-10 14:45:00,25.79,25.83,25.73,25.74,140300.0,19.1999,19.2297,19.1552,19.1627,140300.0
2011-11-10 14:50:00,25.75,25.8,25.68,25.71,55000.0,19.1701,19.2073,19.118,19.1403,55000.0
2011-11-10 14:55:00,25.72,25.76,25.71,25.71,49200.0,19.1478,19.1776,19.1403,19.1403,49200.0
2011-11-10 15:00:00,25.71,25.8,25.7,25.74,122700.0,19.1403,19.2073,19.1329,19.1627,122700.0
2011-11-10 15:05:00,25.74,25.75,25.64,25.64,60400.0,19.1627,19.1701,19.0882,19.0882,60400.0
2011-11-10 15:10:00,25.63,25.76,25.63,25.73,50400.0,19.0808,19.1776,19.0808,19.1552,50400.0
2011-11-10 15:15:00,25.71,25.79,25.66,25.73,49900.0,19.1403,19.1999,19.1031,19.1552,49900.0
2011-11-10 15:20:00,25.73,25.75,25.65,25.74,31900.0,19.1552,19.1701,19.0957,19.1627,31900.0
2011-11-10 15:25:00,25.72,25.82,25.71,25.73,65400.0,19.1478,19.2222,19.1403,19.1552,65400.0
2011-11-10 15:30:00,25.72,25.78,25.71,25.75,59600.0,19.1478,19.1925,19.1403,19.1701,59600.0
2011-11-10 15:35:00,25.76,25.89,25.75,25.85,114900.0,19.1776,19.2743,19.1701,19.2446,114900.0
2011-11-10 15:40:00,25.84,25.84,25.73,25.75,113700.0,19.2371,19.2371,19.1552,19.1701,113700.0
2011-11-10 15:45:00,25.75,25.8,25.73,25.73,66400.0,19.1701,19.2073,19.1552,19.1552,66400.0
2011-11-10 15:50:00,25.73,25.93,25.71,25.89,115300.0,19.1552,19.3041,19.1403,19.2743,115300.0
2011-11-10 15:55:00,25.86,25.92,25.85,25.88,149900.0,19.252,19.2967,19.2446,19.2669,149900.0
2011-11-11 09:30:00,26.12,26.23,26.06,26.17,17400.0,19.4456,19.5275,19.4009,19.4828,17400.0
2011-11-11 09:35:00,26.14,26.39,26.1,26.26,42800.0,19.4605,19.6466,19.4307,19.5498,42800.0
2011-11-11 09:40:00,26.26,26.41,26.19,26.24,30500.0,19.5498,19.6615,19.4977,19.5349,30500.0
2011-11-11 09:45:00,26.23,26.24,26.11,26.13,53400.0,19.5275,19.5349,19.4381,19.453,53400.0
2011-11-11 09:50:00,26.13,26.19,26.11,26.13,10800.0,19.453,19.4977,19.4381,19.453,10800.0
2011-11-11 09:55:00,26.13,26.18,26.05,26.13,9400.0,19.453,19.4902,19.3935,19.453,9400.0
2011-11-11 10:00:00,26.14,26.18,26.08,26.15,24700.0,19.4605,19.4902,19.4158,19.4679,24700.0
2011-11-11 10:05:00,26.14,26.19,25.95,26.16,102600.0,19.4605,19.4977,19.319,19.4754,102600.0
2011-11-11 10:10:00,26.16,26.21,26.1,26.15,73900.0,19.4754,19.5126,19.4307,19.4679,73900.0
2011-11-11 10:15:00,26.15,26.27,26.15,26.26,33500.0,19.4679,19.5572,19.4679,19.5498,33500.0
2011-11-11 10:20:00,26.26,26.33,26.25,26.29,17800.0,19.5498,19.6019,19.5424,19.5721,17800.0
2011-11-11 10:25:00,26.25,26.29,26.2,26.21,13500.0,19.5424,19.5721,19.5051,19.5126,13500.0
2011-11-11 10:30:00,26.22,26.33,26.21,26.28,27600.0,19.52,19.6019,19.5126,19.5647,27600.0
2011-11-11 10:35:00,26.26,26.3,26.22,26.25,21600.0,19.5498,19.5796,19.52,19.5424,21600.0
2011-11-11 10:40:00,26.24,26.35,26.2,26.35,78800.0,19.5349,19.6168,19.5051,19.6168,78800.0
2011-11-11 10:45:00,26.34,26.45,26.31,26.44,58800.0,19.6094,19.6913,19.587,19.6838,58800.0
2011-11-11 10:50:00,26.44,26.44,26.33,26.33,18600.0,19.6838,19.6838,19.6019,19.6019,18600.0
2011-11-11 10:55:00,26.33,26.42,26.31,26.31,33900.0,19.6019,19.6689,19.587,19.587,33900.0
2011-11-11 11:00:00,26.31,26.32,26.2,26.24,16100.0,19.587,19.5945,19.5051,19.5349,16100.0
2011-11-11 11:05:00,26.24,26.33,26.23,26.26,31400.0,19.5349,19.6019,19.5275,19.5498,31400.0
2011-11-11 11:10:00,26.26,26.36,26.22,26.31,21900.0,19.5498,19.6242,19.52,19.587,21900.0
2011-11-11 11:15:00,26.3,26.43,26.3,26.35,162800.0,19.5796,19.6764,19.5796,19.6168,162800.0
2011-11-11 11:20:00,26.35,26.4,26.31,26.38,19100.0,19.6168,19.654,19.587,19.6391,19100.0
2011-11-11 11:25:00,26.36,26.38,26.31,26.31,26400.0,19.6242,19.6391,19.587,19.587,26400.0
2011-11-11 11:30:00,26.32,26.35,26.27,26.27,59100.0,19.5945,19.6168,19.5572,19.5572,59100.0
2011-11-11 11:35:00,26.27,26.32,26.27,26.32,29200.0,19.5572,19.5945,19.5572,19.5945,29200.0
2011-11-11 11:40:00,26.32,26.36,26.27,26.33,13600.0,19.5945,19.6242,19.5572,19.6019,13600.0
2011-11-11 11:45:00,26.34,26.36,26.27,26.3,10200.0,19.6094,19.6242,19.5572,19.5796,10200.0
2011-11-11 11:50:00,26.32,26.38,26.3,26.37,21000.0,19.5945,19.6391,19.5796,19.6317,21000.0
2011-11-11 11:55:00,26.37,26.39,26.3,26.36,23400.0,19.6317,19.6466,19.5796,19.6242,23400.0
2011-11-11 12:00:00,26.36,26.38,26.34,26.34,13000.0,19.6242,19.6391,19.6094,19.6094,13000.0
2011-11-11 12:05:00,26.35,26.45,26.35,26.4,19900.0,19.6168,19.6913,19.6168,19.654,19900.0
2011-11-11 12:10:00,26.41,26.46,26.38,26.41,23600.0,19.6615,19.6987,19.6391,19.6615,23600.0
2011-11-11 12:15:00,26.41,26.49,26.39,26.42,37900.0,19.6615,19.721,19.6466,19.6689,37900.0
2011-11-11 12:20:00,26.44,26.48,26.41,26.41,14900.0,19.6838,19.7136,19.6615,19.6615,14900.0
2011-11-11 12:25:00,26.41,26.51,26.41,26.5,50900.0,19.6615,19.7359,19.6615,19.7285,50900.0
2011-11-11 12:30:00,26.49,26.5,26.42,26.45,22500.0,19.721,19.7285,19.6689,19.6913,22500.0
2011-11-11 12:35:00,26.45,26.5,26.42,26.44,42700.0,19.6913,19.7285,19.6689,19.6838,42700.0
2011-11-11 12:40:00,26.45,26.73,26.45,26.66,131100.0,19.6913,19.8997,19.6913,19.8476,131100.0
2011-11-11 12:45:00,26.66,26.67,26.55,26.6,42900.0,19.8476,19.855,19.7657,19.8029,42900.0
2011-11-11 12:50:00,26.63,26.7,26.53,26.64,39300.0,19.8253,19.8774,19.7508,19.8327,39300.0
2011-11-11 12:55:00,26.64,26.76,26.6,26.75,104900.0,19.8327,19.922,19.8029,19.9146,104900.0
2011-11-11 13:00:00,26.75,26.8,26.66,26.74,58200.0,19.9146,19.9518,19.8476,19.9071,58200.0
2011-11-11 13:05:00,26.74,26.86,26.7,26.7,73000.0,19.9071,19.9965,19.8774,19.8774,73000.0
2011-11-11 13:10:00,26.7,26.74,26.52,26.62,26000.0,19.8774,19.9071,19.7434,19.8178,26000.0
2011-11-11 13:15:00,26.61,26.62,26.52,26.56,28100.0,19.8104,19.8178,19.7434,19.7731,28100.0
2011-11-11 13:20:00,26.55,26.55,26.46,26.5,18200.0,19.7657,19.7657,19.6987,19.7285,18200.0
2011-11-11 13:25:00,26.49,26.54,26.46,26.48,14500.0,19.721,19.7583,19.6987,19.7136,14500.0
2011-11-11 13:30:00,26.47,26.6,26.45,26.55,21600.0,19.7061,19.8029,19.6913,19.7657,21600.0
2011-11-11 13:35:00,26.56,26.6,26.53,26.57,57200.0,19.7731,19.8029,19.7508,19.7806,57200.0
2011-11-11 13:40:00,26.57,26.59,26.49,26.5,41600.0,19.7806,19.7955,19.721,19.7285,41600.0
2011-11-11 13:45:00,26.5,26.64,26.5,26.63,50100.0,19.7285,19.8327,19.7285,19.8253,50100.0
2011-11-11 13:50:00,26.62,26.64,26.56,26.56,19100.0,19.8178,19.8327,19.7731,19.7731,19100.0
2011-11-11 13:55:00,26.56,26.6,26.56,26.59,22200.0,19.7731,19.8029,19.7731,19.7955,22200.0
2011-11-11 14:00:00,26.58,26.6,26.56,26.59,21400.0,19.788,19.8029,19.7731,19.7955,21400.0
2011-11-11 14:05:00,26.59,26.69,26.58,26.68,32100.0,19.7955,19.8699,19.788,19.8625,32100.0
2011-11-11 14:10:00,26.68,26.72,26.65,26.67,39600.0,19.8625,19.8923,19.8401,19.855,39600.0
2011-11-11 14:15:00,26.67,26.69,26.59,26.61,136600.0,19.855,19.8699,19.7955,19.8104,136600.0
2011-11-11 14:20:00,26.64,26.68,26.59,26.65,130100.0,19.8327,19.8625,19.7955,19.8401,130100.0
2011-11-11 14:25:00,26.64,26.68,26.57,26.57,24500.0,19.8327,19.8625,19.7806,19.7806,24500.0
2011-11-11 14:30:00,26.57,26.65,26.55,26.58,51800.0,19.7806,19.8401,19.7657,19.788,51800.0
2011-11-11 14:35:00,26.59,26.6,26.48,26.5,36800.0,19.7955,19.8029,19.7136,19.7285,36800.0
2011-11-11 14:40:00,26.51,26.51,26.42,26.44,25500.0,19.7359,19.7359,19.6689,19.6838,25500.0
2011-11-11 14:45:00,26.44,26.46,26.39,26.43,59800.0,19.6838,19.6987,19.6466,19.6764,59800.0
2011-11-11 14:50:00,26.42,26.51,26.41,26.5,40200.0,19.6689,19.7359,19.6615,19.7285,40200.0
2011-11-11 14:55:00,26.51,26.56,26.5,26.54,41000.0,19.7359,19.7731,19.7285,19.7583,41000.0
2011-11-11 15:00:00,26.54,26.61,26.54,26.55,206600.0,19.7583,19.8104,19.7583,19.7657,206600.0
2011-11-11 15:05:00,26.55,26.58,26.55,26.56,29000.0,19.7657,19.788,19.7657,19.7731,29000.0
2011-11-11 15:10:00,26.56,26.59,26.53,26.56,55500.0,19.7731,19.7955,19.7508,19.7731,55500.0
2011-11-11 15:15:00,26.56,26.59,26.55,26.57,28500.0,19.7731,19.7955,19.7657,19.7806,28500.0
2011-11-11 15:20:00,26.57,26.58,26.54,26.54,69600.0,19.7806,19.788,19.7583,19.7583,69600.0
2011-11-11 15:25:00,26.54,26.58,26.52,26.56,73400.0,19.7583,19.788,19.7434,19.7731,73400.0
2011-11-11 15:30:00,26.57,26.57,26.47,26.48,145300.0,19.7806,19.7806,19.7061,19.7136,145300.0
2011-11-11 15:35:00,26.48,26.48,26.39,26.42,245700.0,19.7136,19.7136,19.6466,19.6689,245700.0
2011-11-11 15:40:00,26.42,26.48,26.4,26.44,33700.0,19.6689,19.7136,19.654,19.6838,33700.0
2011-11-11 15:45:00,26.44,26.56,26.43,26.53,75600.0,19.6838,19.7731,19.6764,19.7508,75600.0
2011-11-11 15:50:00,26.55,26.6,26.52,26.55,149900.0,19.7657,19.8029,19.7434,19.7657,149900.0
2011-11-11 15:55:00,26.55,26.58,26.52,26.53,103600.0,19.7657,19.788,19.7434,19.7508,103600.0
2011-11-14 09:30:00,26.4,26.43,26.16,26.42,13200.0,19.654,19.6764,19.4754,19.6689,13200.0
2011-11-14 09:35:00,26.41,26.67,26.41,26.61,9900.0,19.6615,19.855,19.6615,19.8104,9900.0
2011-11-14 09:40:00,26.6,26.66,26.55,26.57,7900.0,19.8029,19.8476,19.7657,19.7806,7900.0
2011-11-14 09:45:00,26.56,26.56,26.43,26.48,22300.0,19.7731,19.7731,19.6764,19.7136,22300.0
2011-11-14 09:50:00,26.47,26.48,26.38,26.47,14400.0,19.7061,19.7136,19.6391,19.7061,14400.0
2011-11-14 09:55:00,26.49,26.5,26.38,26.39,10000.0,19.721,19.7285,19.6391,19.6466,10000.0
2011-11-14 10:00:00,26.4,26.5,26.25,26.45,60100.0,19.654,19.7285,19.5424,19.6913,60100.0
2011-11-14 10:05:00,26.46,26.52,26.42,26.47,22500.0,19.6987,19.7434,19.6689,19.7061,22500.0
2011-11-14 10:10:00,26.49,26.69,26.46,26.63,67800.0,19.721,19.8699,19.6987,19.8253,67800.0
2011-11-14 10:15:00,26.63,26.63,26.46,26.53,24100.0,19.8253,19.8253,19.6987,19.7508,24100.0
2011-11-14 10:20:00,26.52,26.53,26.48,26.51,8800.0,19.7434,19.7508,19.7136,19.7359,8800.0
2011-11-14 10:25:00,26.51,26.59,26.51,26.57,10100.0,19.7359,19.7955,19.7359,19.7806,10100.0
2011-11-14 10:30:00,26.54,26.56,26.49,26.52,15200.0,19.7583,19.7731,19.721,19.7434,15200.0
2011-11-14 10:35:00,26.52,26.56,26.49,26.55,15000.0,19.7434,19.7731,19.721,19.7657,15000.0
2011-11-14 10:40:00,26.55,26.59,26.49,26.59,29100.0,19.7657,19.7955,19.721,19.7955,29100.0
2011-11-14 10:45:00,26.58,26.58,26.51,26.56,21700.0,19.788,19.788,19.7359,19.7731,21700.0
2011-11-14 10:50:00,26.56,26.63,26.55,26.63,91500.0,19.7731,19.8253,19.7657,19.8253,91500.0
2011-11-14 10:55:00,26.64,26.73,26.61,26.64,69700.0,19.8327,19.8997,19.8104,19.8327,69700.0
2011-11-14 11:00:00,26.62,26.68,26.6,26.64,32900.0,19.8178,19.8625,19.8029,19.8327,32900.0
2011-11-14 11:05:00,26.67,26.68,26.61,26.62,30200.0,19.855,19.8625,19.8104,19.8178,30200.0
2011-11-14 11:10:00,26.63,26.67,26.56,26.57,33100.0,19.8253,19.855,19.7731,19.7806,33100.0
2011-11-14 11:15:00,26.56,26.61,26.56,26.57,32700.0,19.7731,19.8104,19.7731,19.7806,32700.0
2011-11-14 11:20:00,26.58,26.62,26.57,26.61,19600.0,19.788,19.8178,19.7806,19.8104,19600.0
2011-11-14 11:25:00,26.59,26.6,26.51,26.51,31100.0,19.7955,19.8029,19.7359,19.7359,31100.0
2011-11-14 11:30:00,26.52,26.55,26.49,26.53,61500.0,19.7434,19.7657,19.721,19.7508,61500.0
2011-11-14 11:35:00,26.51,26.52,26.42,26.43,40000.0,19.7359,19.7434,19.6689,19.6764,40000.0
2011-11-14 11:40:00,26.44,26.44,26.42,26.42,4300.0,19.6838,19.6838,19.6689,19.6689,4300.0
2011-11-14 11:45:00,26.41,26.41,26.37,26.37,32600.0,19.6615,19.6615,19.6317,19.6317,32600.0
2011-11-14 11:50:00,26.37,26.39,26.17,26.17,54100.0,19.6317,19.6466,19.4828,19.4828,54100.0
2011-11-14 11:55:00,26.18,26.23,26.14,26.19,64200.0,19.4902,19.5275,19.4605,19.4977,64200.0
2011-11-14 12:00:00,26.19,26.32,26.17,26.31,38400.0,19.4977,19.5945,19.4828,19.587,38400.0
2011-11-14 12:05:00,26.3,26.42,26.24,26.35,37100.0,19.5796,19.6689,19.5349,19.6168,37100.0
2011-11-14 12:10:00,26.35,26.36,26.28,26.28,30800.0,19.6168,19.6242,19.5647,19.5647,30800.0
2011-11-14 12:15:00,26.27,26.32,26.21,26.29,20400.0,19.5572,19.5945,19.5126,19.5721,20400.0
2011-11-14 12:20:00,26.29,26.33,26.23,26.25,10800.0,19.5721,19.6019,19.5275,19.5424,10800.0
2011-11-14 12:25:00,26.24,26.26,26.22,26.23,14300.0,19.5349,19.5498,19.52,19.5275,14300.0
2011-11-14 12:30:00,26.23,26.27,26.22,26.26,28800.0,19.5275,19.5572,19.52,19.5498,28800.0
2011-11-14 12:35:00,26.25,26.26,26.16,26.16,41900.0,19.5424,19.5498,19.4754,19.4754,41900.0
2011-11-14 12:40:00,26.15,26.18,26.06,26.07,45800.0,19.4679,19.4902,19.4009,19.4084,45800.0
2011-11-14 12:45:00,26.07,26.2,26.06,26.11,28500.0,19.4084,19.5051,19.4009,19.4381,28500.0
2011-11-14 12:50:00,26.09,26.14,26.06,26.13,13400.0,19.4232,19.4605,19.4009,19.453,13400.0
2011-11-14 12:55:00,26.15,26.26,26.15,26.23,15800.0,19.4679,19.5498,19.4679,19.5275,15800.0
2011-11-14 13:00:00,26.18,26.3,26.1,26.3,69500.0,19.4902,19.5796,19.4307,19.5796,69500.0
2011-11-14 13:05:00,26.3,26.47,26.3,26.47,21600.0,19.5796,19.7061,19.5796,19.7061,21600.0
2011-11-14 13:10:00,26.46,26.52,26.26,26.36,41000.0,19.6987,19.7434,19.5498,19.6242,41000.0
2011-11-14 13:15:00,26.36,26.37,26.31,26.37,13400.0,19.6242,19.6317,19.587,19.6317,13400.0
2011-11-14 13:20:00,26.39,26.51,26.39,26.47,19300.0,19.6466,19.7359,19.6466,19.7061,19300.0
2011-11-14 13:25:00,26.46,26.57,26.38,26.52,15900.0,19.6987,19.7806,19.6391,19.7434,15900.0
2011-11-14 13:30:00,26.52,26.52,26.38,26.38,19400.0,19.7434,19.7434,19.6391,19.6391,19400.0
2011-11-14 13:35:00,26.37,26.46,26.35,26.42,16800.0,19.6317,19.6987,19.6168,19.6689,16800.0
2011-11-14 13:40:00,26.41,26.48,26.34,26.48,16400.0,19.6615,19.7136,19.6094,19.7136,16400.0
2011-11-14 13:45:00,26.47,26.49,26.42,26.48,24500.0,19.7061,19.721,19.6689,19.7136,24500.0
2011-11-14 13:50:00,26.43,26.52,26.43,26.46,9600.0,19.6764,19.7434,19.6764,19.6987,9600.0
2011-11-14 13:55:00,26.46,26.48,26.39,26.41,11500.0,19.6987,19.7136,19.6466,19.6615,11500.0
2011-11-14 14:00:00,26.41,26.43,26.39,26.41,12000.0,19.6615,19.6764,19.6466,19.6615,12000.0
2011-11-14 14:05:00,26.4,26.5,26.36,26.47,38700.0,19.654,19.7285,19.6242,19.7061,38700.0
2011-11-14 14:10:00,26.47,26.58,26.47,26.51,22800.0,19.7061,19.788,19.7061,19.7359,22800.0
2011-11-14 14:15:00,26.52,26.52,26.4,26.43,23500.0,19.7434,19.7434,19.654,19.6764,23500.0
2011-11-14 14:20:00,26.43,26.56,26.43,26.55,25500.0,19.6764,19.7731,19.6764,19.7657,25500.0
2011-11-14 14:25:00,26.55,26.63,26.55,26.59,45800.0,19.7657,19.8253,19.7657,19.7955,45800.0
2011-11-14 14:30:00,26.6,26.64,26.52,26.54,35000.0,19.8029,19.8327,19.7434,19.7583,35000.0
2011-11-14 14:35:00,26.54,26.55,26.48,26.53,14700.0,19.7583,19.7657,19.7136,19.7508,14700.0
2011-11-14 14:40:00,26.52,26.56,26.5,26.54,25100.0,19.7434,19.7731,19.7285,19.7583,25100.0
2011-11-14 14:45:00,26.55,26.56,26.46,26.46,14800.0,19.7657,19.7731,19.6987,19.6987,14800.0
2011-11-14 14:50:00,26.45,26.55,26.41,26.54,40100.0,19.6913,19.7657,19.6615,19.7583,40100.0
2011-11-14 14:55:00,26.54,26.57,26.51,26.52,41900.0,19.7583,19.7806,19.7359,19.7434,41900.0
2011-11-14 15:00:00,26.52,26.56,26.48,26.5,56900.0,19.7434,19.7731,19.7136,19.7285,56900.0
2011-11-14 15:05:00,26.51,26.51,26.43,26.47,18900.0,19.7359,19.7359,19.6764,19.7061,18900.0
2011-11-14 15:10:00,26.49,26.5,26.45,26.46,16900.0,19.721,19.7285,19.6913,19.6987,16900.0
2011-11-14 15:15:00,26.47,26.48,26.44,26.44,7100.0,19.7061,19.7136,19.6838,19.6838,7100.0
2011-11-14 15:20:00,26.45,26.53,26.43,26.46,40800.0,19.6913,19.7508,19.6764,19.6987,40800.0
2011-11-14 15:25:00,26.46,26.53,26.43,26.53,22200.0,19.6987,19.7508,19.6764,19.7508,22200.0
2011-11-14 15:30:00,26.53,26.64,26.53,26.62,71100.0,19.7508,19.8327,19.7508,19.8178,71100.0
2011-11-14 15:35:00,26.57,26.6,26.51,26.52,61000.0,19.7806,19.8029,19.7359,19.7434,61000.0
2011-11-14 15:40:00,26.52,26.6,26.52,26.58,63800.0,19.7434,19.8029,19.7434,19.788,63800.0
2011-11-14 15:45:00,26.58,26.6,26.5,26.55,87800.0,19.788,19.8029,19.7285,19.7657,87800.0
2011-11-14 15:50:00,26.56,26.6,26.55,26.55,108200.0,19.7731,19.8029,19.7657,19.7657,108200.0
2011-11-14 15:55:00,26.55,26.58,26.51,26.55,137700.0,19.7657,19.788,19.7359,19.7657,137700.0
2011-11-15 09:30:00,26.43,26.48,26.11,26.29,19700.0,19.6764,19.7136,19.4381,19.5721,19700.0
2011-11-15 09:35:00,26.28,26.34,26.25,26.32,11400.0,19.5647,19.6094,19.5424,19.5945,11400.0
2011-11-15 09:40:00,26.32,26.32,26.27,26.28,2900.0,19.5945,19.5945,19.5572,19.5647,2900.0
2011-11-15 09:45:00,26.29,26.42,26.27,26.28,27800.0,19.5721,19.6689,19.5572,19.5647,27800.0
2011-11-15 09:50:00,26.3,26.33,26.29,26.32,9300.0,19.5796,19.6019,19.5721,19.5945,9300.0
2011-11-15 09:55:00,26.34,26.37,26.32,26.33,22400.0,19.6094,19.6317,19.5945,19.6019,22400.0
2011-11-15 10:00:00,26.33,26.37,26.33,26.35,16800.0,19.6019,19.6317,19.6019,19.6168,16800.0
2011-11-15 10:05:00,26.35,26.38,26.33,26.33,20200.0,19.6168,19.6391,19.6019,19.6019,20200.0
2011-11-15 10:10:00,26.34,26.34,26.25,26.25,12200.0,19.6094,19.6094,19.5424,19.5424,12200.0
2011-11-15 10:15:00,26.25,26.26,26.22,26.26,19700.0,19.5424,19.5498,19.52,19.5498,19700.0
2011-11-15 10:20:00,26.26,26.3,26.25,26.26,11500.0,19.5498,19.5796,19.5424,19.5498,11500.0
2011-11-15 10:25:00,26.26,26.27,26.18,26.2,26700.0,19.5498,19.5572,19.4902,19.5051,26700.0
2011-11-15 10:30:00,26.21,26.29,26.18,26.29,12700.0,19.5126,19.5721,19.4902,19.5721,12700.0
2011-11-15 10:35:00,26.28,26.33,26.27,26.29,13400.0,19.5647,19.6019,19.5572,19.5721,13400.0
2011-11-15 10:40:00,26.28,26.39,26.27,26.39,30700.0,19.5647,19.6466,19.5572,19.6466,30700.0
2011-11-15 10:45:00,26.39,26.43,26.29,26.29,19300.0,19.6466,19.6764,19.5721,19.5721,19300.0
2011-11-15 10:50:00,26.29,26.29,26.24,26.25,27600.0,19.5721,19.5721,19.5349,19.5424,27600.0
2011-11-15 10:55:00,26.26,26.29,26.17,26.18,68200.0,19.5498,19.5721,19.4828,19.4902,68200.0
2011-11-15 11:00:00,26.17,26.17,26.11,26.14,15400.0,19.4828,19.4828,19.4381,19.4605,15400.0
2011-11-15 11:05:00,26.14,26.2,26.12,26.12,21100.0,19.4605,19.5051,19.4456,19.4456,21100.0
2011-11-15 11:10:00,26.12,26.13,26.01,26.07,53900.0,19.4456,19.453,19.3637,19.4084,53900.0
2011-11-15 11:15:00,26.07,26.07,26.0,26.01,59100.0,19.4084,19.4084,19.3562,19.3637,59100.0
2011-11-15 11:20:00,26.01,26.01,26.0,26.01,41500.0,19.3637,19.3637,19.3562,19.3637,41500.0
2011-11-15 11:25:00,26.0,26.06,26.0,26.01,49700.0,19.3562,19.4009,19.3562,19.3637,49700.0
2011-11-15 11:30:00,26.01,26.02,26.0,26.01,22500.0,19.3637,19.3711,19.3562,19.3637,22500.0
2011-11-15 11:35:00,26.01,26.02,25.96,25.97,96400.0,19.3637,19.3711,19.3265,19.3339,96400.0
2011-11-15 11:40:00,25.97,26.11,25.94,26.1,26400.0,19.3339,19.4381,19.3116,19.4307,26400.0
2011-11-15 11:45:00,26.1,26.1,26.03,26.1,12200.0,19.4307,19.4307,19.3786,19.4307,12200.0
2011-11-15 11:50:00,26.1,26.14,26.08,26.13,29400.0,19.4307,19.4605,19.4158,19.453,29400.0
2011-11-15 11:55:00,26.14,26.29,26.13,26.29,18600.0,19.4605,19.5721,19.453,19.5721,18600.0
2011-11-15 12:00:00,26.28,26.34,26.28,26.33,11800.0,19.5647,19.6094,19.5647,19.6019,11800.0
2011-11-15 12:05:00,26.34,26.34,26.29,26.3,24400.0,19.6094,19.6094,19.5721,19.5796,24400.0
2011-11-15 12:10:00,26.3,26.35,26.3,26.32,22400.0,19.5796,19.6168,19.5796,19.5945,22400.0
2011-11-15 12:15:00,26.33,26.33,26.3,26.32,17500.0,19.6019,19.6019,19.5796,19.5945,17500.0
2011-11-15 12:20:00,26.32,26.34,26.26,26.28,44800.0,19.5945,19.6094,19.5498,19.5647,44800.0
2011-11-15 12:25:00,26.29,26.33,26.29,26.32,44900.0,19.5721,19.6019,19.5721,19.5945,44900.0
2011-11-15 12:30:00,26.33,26.53,26.3,26.53,31500.0,19.6019,19.7508,19.5796,19.7508,31500.0
2011-11-15 12:35:00,26.53,26.57,26.5,26.52,13200.0,19.7508,19.7806,19.7285,19.7434,13200.0
2011-11-15 12:40:00,26.5,26.57,26.46,26.57,18500.0,19.7285,19.7806,19.6987,19.7806,18500.0
2011-11-15 12:45:00,26.57,26.59,26.46,26.46,37200.0,19.7806,19.7955,19.6987,19.6987,37200.0
2011-11-15 12:50:00,26.44,26.49,26.4,26.48,12800.0,19.6838,19.721,19.654,19.7136,12800.0
2011-11-15 12:55:00,26.49,26.52,26.48,26.5,13800.0,19.721,19.7434,19.7136,19.7285,13800.0
2011-11-15 13:00:00,26.49,26.69,26.49,26.57,54300.0,19.721,19.8699,19.721,19.7806,54300.0
2011-11-15 13:05:00,26.57,26.61,26.55,26.59,32400.0,19.7806,19.8104,19.7657,19.7955,32400.0
2011-11-15 13:10:00,26.6,26.6,26.55,26.55,13200.0,19.8029,19.8029,19.7657,19.7657,13200.0
2011-11-15 13:15:00,26.55,26.62,26.51,26.55,149200.0,19.7657,19.8178,19.7359,19.7657,149200.0
2011-11-15 13:20:00,26.55,26.55,26.47,26.48,26700.0,19.7657,19.7657,19.7061,19.7136,26700.0
2011-11-15 13:25:00,26.47,26.48,26.41,26.41,42800.0,19.7061,19.7136,19.6615,19.6615,42800.0
2011-11-15 13:30:00,26.43,26.51,26.42,26.42,19400.0,19.6764,19.7359,19.6689,19.6689,19400.0
2011-11-15 13:35:00,26.42,26.52,26.42,26.44,27000.0,19.6689,19.7434,19.6689,19.6838,27000.0
2011-11-15 13:40:00,26.43,26.51,26.42,26.51,21800.0,19.6764,19.7359,19.6689,19.7359,21800.0
2011-11-15 13:45:00,26.5,26.56,26.5,26.55,25400.0,19.7285,19.7731,19.7285,19.7657,25400.0
2011-11-15 13:50:00,26.55,26.69,26.55,26.62,47000.0,19.7657,19.8699,19.7657,19.8178,47000.0
2011-11-15 13:55:00,26.62,26.75,26.62,26.75,25200.0,19.8178,19.9146,19.8178,19.9146,25200.0
2011-11-15 14:00:00,26.75,26.76,26.66,26.66,13800.0,19.9146,19.922,19.8476,19.8476,13800.0
2011-11-15 14:05:00,26.66,26.72,26.66,26.71,24600.0,19.8476,19.8923,19.8476,19.8848,24600.0
2011-11-15 14:10:00,26.71,26.72,26.69,26.71,13800.0,19.8848,19.8923,19.8699,19.8848,13800.0
2011-11-15 14:15:00,26.71,26.71,26.68,26.7,12700.0,19.8848,19.8848,19.8625,19.8774,12700.0
2011-11-15 14:20:00,26.7,26.71,26.68,26.71,23200.0,19.8774,19.8848,19.8625,19.8848,23200.0
2011-11-15 14:25:00,26.7,26.7,26.63,26.63,21300.0,19.8774,19.8774,19.8253,19.8253,21300.0
2011-11-15 14:30:00,26.64,26.66,26.63,26.64,10000.0,19.8327,19.8476,19.8253,19.8327,10000.0
2011-11-15 14:35:00,26.64,26.67,26.64,26.66,22000.0,19.8327,19.855,19.8327,19.8476,22000.0
2011-11-15 14:40:00,26.66,26.69,26.65,26.65,14200.0,19.8476,19.8699,19.8401,19.8401,14200.0
2011-11-15 14:45:00,26.65,26.7,26.65,26.66,18500.0,19.8401,19.8774,19.8401,19.8476,18500.0
2011-11-15 14:50:00,26.66,26.67,26.61,26.66,36900.0,19.8476,19.855,19.8104,19.8476,36900.0
2011-11-15 14:55:00,26.66,26.67,26.65,26.67,6200.0,19.8476,19.855,19.8401,19.855,6200.0
2011-11-15 15:00:00,26.68,26.71,26.68,26.69,25300.0,19.8625,19.8848,19.8625,19.8699,25300.0
2011-11-15 15:05:00,26.7,26.71,26.67,26.69,31800.0,19.8774,19.8848,19.855,19.8699,31800.0
2011-11-15 15:10:00,26.69,26.7,26.68,26.7,17400.0,19.8699,19.8774,19.8625,19.8774,17400.0
2011-11-15 15:15:00,26.7,26.7,26.69,26.7,24200.0,19.8774,19.8774,19.8699,19.8774,24200.0
2011-11-15 15:20:00,26.7,26.74,26.7,26.7,58600.0,19.8774,19.9071,19.8774,19.8774,58600.0
2011-11-15 15:25:00,26.7,26.71,26.69,26.71,16000.0,19.8774,19.8848,19.8699,19.8848,16000.0
2011-11-15 15:30:00,26.71,26.71,26.63,26.63,47800.0,19.8848,19.8848,19.8253,19.8253,47800.0
2011-11-15 15:35:00,26.64,26.65,26.58,26.58,56000.0,19.8327,19.8401,19.788,19.788,56000.0
2011-11-15 15:40:00,26.59,26.67,26.59,26.66,56400.0,19.7955,19.855,19.7955,19.8476,56400.0
2011-11-15 15:45:00,26.67,26.7,26.65,26.69,42200.0,19.855,19.8774,19.8401,19.8699,42200.0
2011-11-15 15:50:00,26.68,26.68,26.65,26.66,45700.0,19.8625,19.8625,19.8401,19.8476,45700.0
2011-11-15 15:55:00,26.66,26.68,26.61,26.65,98100.0,19.8476,19.8625,19.8104,19.8401,98100.0
2011-11-16 09:30:00,26.52,26.75,26.43,26.69,32200.0,19.7434,19.9146,19.6764,19.8699,32200.0
2011-11-16 09:35:00,26.74,26.74,26.49,26.59,31200.0,19.9071,19.9071,19.721,19.7955,31200.0
2011-11-16 09:40:00,26.58,26.61,26.21,26.21,71900.0,19.788,19.8104,19.5126,19.5126,71900.0
2011-11-16 09:45:00,26.23,26.32,26.21,26.25,16000.0,19.5275,19.5945,19.5126,19.5424,16000.0
2011-11-16 09:50:00,26.26,26.29,26.24,26.25,15800.0,19.5498,19.5721,19.5349,19.5424,15800.0
2011-11-16 09:55:00,26.28,26.3,26.24,26.29,5400.0,19.5647,19.5796,19.5349,19.5721,5400.0
2011-11-16 10:00:00,26.31,26.32,26.22,26.22,20500.0,19.587,19.5945,19.52,19.52,20500.0
2011-11-16 10:05:00,26.21,26.26,26.17,26.22,15400.0,19.5126,19.5498,19.4828,19.52,15400.0
2011-11-16 10:10:00,26.21,26.23,26.13,26.16,27700.0,19.5126,19.5275,19.453,19.4754,27700.0
2011-11-16 10:15:00,26.15,26.23,26.12,26.12,18900.0,19.4679,19.5275,19.4456,19.4456,18900.0
2011-11-16 10:20:00,26.12,26.18,26.12,26.13,13800.0,19.4456,19.4902,19.4456,19.453,13800.0
2011-11-16 10:25:00,26.14,26.17,26.13,26.14,12100.0,19.4605,19.4828,19.453,19.4605,12100.0
2011-11-16 10:30:00,26.14,26.21,26.13,26.17,26000.0,19.4605,19.5126,19.453,19.4828,26000.0
2011-11-16 10:35:00,26.14,26.17,26.13,26.17,19100.0,19.4605,19.4828,19.453,19.4828,19100.0
2011-11-16 10:40:00,26.16,26.22,26.15,26.21,18800.0,19.4754,19.52,19.4679,19.5126,18800.0
2011-11-16 10:45:00,26.2,26.25,26.17,26.17,24000.0,19.5051,19.5424,19.4828,19.4828,24000.0
2011-11-16 10:50:00,26.16,26.16,26.13,26.14,21100.0,19.4754,19.4754,19.453,19.4605,21100.0
2011-11-16 10:55:00,26.14,26.14,26.09,26.09,10100.0,19.4605,19.4605,19.4232,19.4232,10100.0
2011-11-16 11:00:00,26.09,26.1,26.08,26.08,26000.0,19.4232,19.4307,19.4158,19.4158,26000.0
2011-11-16 11:05:00,26.08,26.09,26.04,26.08,31000.0,19.4158,19.4232,19.386,19.4158,31000.0
2011-11-16 11:10:00,26.07,26.08,26.02,26.05,124400.0,19.4084,19.4158,19.3711,19.3935,124400.0
2011-11-16 11:15:00,26.05,26.07,26.02,26.02,33400.0,19.3935,19.4084,19.3711,19.3711,33400.0
2011-11-16 11:20:00,26.02,26.02,25.98,26.0,67100.0,19.3711,19.3711,19.3414,19.3562,67100.0
2011-11-16 11:25:00,26.01,26.01,25.99,26.0,20400.0,19.3637,19.3637,19.3488,19.3562,20400.0
2011-11-16 11:30:00,26.0,26.04,25.95,25.96,19600.0,19.3562,19.386,19.319,19.3265,19600.0
2011-11-16 11:35:00,25.95,25.96,25.89,25.91,41000.0,19.319,19.3265,19.2743,19.2892,41000.0
2011-11-16 11:40:00,25.91,26.0,25.91,25.94,16200.0,19.2892,19.3562,19.2892,19.3116,16200.0
2011-11-16 11:45:00,25.94,26.01,25.92,25.97,15300.0,19.3116,19.3637,19.2967,19.3339,15300.0
2011-11-16 11:50:00,25.97,25.97,25.92,25.93,17500.0,19.3339,19.3339,19.2967,19.3041,17500.0
2011-11-16 11:55:00,25.93,25.94,25.92,25.92,8900.0,19.3041,19.3116,19.2967,19.2967,8900.0
2011-11-16 12:00:00,25.92,25.94,25.89,25.92,22600.0,19.2967,19.3116,19.2743,19.2967,22600.0
2011-11-16 12:05:00,25.92,25.92,25.89,25.89,5600.0,19.2967,19.2967,19.2743,19.2743,5600.0
2011-11-16 12:10:00,25.9,25.91,25.88,25.89,21600.0,19.2818,19.2892,19.2669,19.2743,21600.0
2011-11-16 12:15:00,25.9,25.91,25.88,25.89,11400.0,19.2818,19.2892,19.2669,19.2743,11400.0
2011-11-16 12:20:00,25.88,25.88,25.83,25.83,17900.0,19.2669,19.2669,19.2297,19.2297,17900.0
2011-11-16 12:25:00,25.83,25.84,25.79,25.81,17100.0,19.2297,19.2371,19.1999,19.2148,17100.0
2011-11-16 12:30:00,25.81,25.84,25.8,25.81,10300.0,19.2148,19.2371,19.2073,19.2148,10300.0
2011-11-16 12:35:00,25.82,25.93,25.82,25.9,17000.0,19.2222,19.3041,19.2222,19.2818,17000.0
2011-11-16 12:40:00,25.9,25.93,25.85,25.86,21400.0,19.2818,19.3041,19.2446,19.252,21400.0
2011-11-16 12:45:00,25.86,25.9,25.84,25.84,10600.0,19.252,19.2818,19.2371,19.2371,10600.0
2011-11-16 12:50:00,25.82,25.83,25.81,25.81,14500.0,19.2222,19.2297,19.2148,19.2148,14500.0
2011-11-16 12:55:00,25.81,25.83,25.81,25.82,10600.0,19.2148,19.2297,19.2148,19.2222,10600.0
2011-11-16 13:00:00,25.81,25.89,25.8,25.87,14300.0,19.2148,19.2743,19.2073,19.2595,14300.0
2011-11-16 13:05:00,25.88,25.9,25.86,25.87,17100.0,19.2669,19.2818,19.252,19.2595,17100.0
2011-11-16 13:10:00,25.87,25.91,25.86,25.9,9700.0,19.2595,19.2892,19.252,19.2818,9700.0
2011-11-16 13:15:00,25.9,25.92,25.86,25.91,46500.0,19.2818,19.2967,19.252,19.2892,46500.0
2011-11-16 13:20:00,25.91,25.92,25.9,25.9,14100.0,19.2892,19.2967,19.2818,19.2818,14100.0
2011-11-16 13:25:00,25.91,25.98,25.91,25.98,14700.0,19.2892,19.3414,19.2892,19.3414,14700.0
2011-11-16 13:30:00,25.99,25.99,25.94,25.94,10900.0,19.3488,19.3488,19.3116,19.3116,10900.0
2011-11-16 13:35:00,25.94,26.01,25.94,25.99,31200.0,19.3116,19.3637,19.3116,19.3488,31200.0
2011-11-16 13:40:00,25.99,26.01,25.97,26.01,32400.0,19.3488,19.3637,19.3339,19.3637,32400.0
2011-11-16 13:45:00,26.01,26.05,26.0,26.01,34100.0,19.3637,19.3935,19.3562,19.3637,34100.0
2011-11-16 13:50:00,26.01,26.03,25.98,25.99,36800.0,19.3637,19.3786,19.3414,19.3488,36800.0
2011-11-16 13:55:00,26.0,26.0,25.89,25.89,14900.0,19.3562,19.3562,19.2743,19.2743,14900.0
2011-11-16 14:00:00,25.89,25.9,25.85,25.85,15700.0,19.2743,19.2818,19.2446,19.2446,15700.0
2011-11-16 14:05:00,25.85,25.88,25.84,25.84,15300.0,19.2446,19.2669,19.2371,19.2371,15300.0
2011-11-16 14:10:00,25.83,25.86,25.79,25.79,21100.0,19.2297,19.252,19.1999,19.1999,21100.0
2011-11-16 14:15:00,25.79,25.8,25.77,25.79,7300.0,19.1999,19.2073,19.185,19.1999,7300.0
2011-11-16 14:20:00,25.79,25.81,25.78,25.78,23100.0,19.1999,19.2148,19.1925,19.1925,23100.0
2011-11-16 14:25:00,25.77,25.79,25.69,25.71,28000.0,19.185,19.1999,19.1255,19.1403,28000.0
2011-11-16 14:30:00,25.7,25.71,25.67,25.69,53400.0,19.1329,19.1403,19.1106,19.1255,53400.0
2011-11-16 14:35:00,25.69,25.69,25.67,25.68,50000.0,19.1255,19.1255,19.1106,19.118,50000.0
2011-11-16 14:40:00,25.67,25.68,25.57,25.58,48200.0,19.1106,19.118,19.0361,19.0436,48200.0
2011-11-16 14:45:00,25.58,25.59,25.54,25.58,42400.0,19.0436,19.051,19.0138,19.0436,42400.0
2011-11-16 14:50:00,25.59,25.64,25.57,25.58,42000.0,19.051,19.0882,19.0361,19.0436,42000.0
2011-11-16 14:55:00,25.57,25.58,25.51,25.55,30200.0,19.0361,19.0436,18.9914,19.0212,30200.0
2011-11-16 15:00:00,25.56,25.69,25.55,25.69,44100.0,19.0287,19.1255,19.0212,19.1255,44100.0
2011-11-16 15:05:00,25.69,25.88,25.69,25.82,66300.0,19.1255,19.2669,19.1255,19.2222,66300.0
2011-11-16 15:10:00,25.82,25.84,25.74,25.77,23300.0,19.2222,19.2371,19.1627,19.185,23300.0
2011-11-16 15:15:00,25.76,25.76,25.7,25.72,33200.0,19.1776,19.1776,19.1329,19.1478,33200.0
2011-11-16 15:20:00,25.72,25.72,25.61,25.64,46200.0,19.1478,19.1478,19.0659,19.0882,46200.0
2011-11-16 15:25:00,25.63,25.72,25.63,25.71,48700.0,19.0808,19.1478,19.0808,19.1403,48700.0
2011-11-16 15:30:00,25.71,25.71,25.54,25.56,61300.0,19.1403,19.1403,19.0138,19.0287,61300.0
2011-11-16 15:35:00,25.56,25.56,25.47,25.5,81700.0,19.0287,19.0287,18.9617,18.984,81700.0
2011-11-16 15:40:00,25.49,25.51,25.46,25.49,45700.0,18.9766,18.9914,18.9542,18.9766,45700.0
2011-11-16 15:45:00,25.49,25.61,25.48,25.55,82200.0,18.9766,19.0659,18.9691,19.0212,82200.0
2011-11-16 15:50:00,25.57,25.61,25.55,25.55,80700.0,19.0361,19.0659,19.0212,19.0212,80700.0
2011-11-16 15:55:00,25.55,25.6,25.47,25.48,134100.0,19.0212,19.0585,18.9617,18.9691,134100.0
2011-11-17 09:30:00,25.41,25.77,25.27,25.76,13700.0,18.917,19.185,18.8128,19.1776,13700.0
2011-11-17 09:35:00,25.78,25.78,25.45,25.47,7900.0,19.1925,19.1925,18.9468,18.9617,7900.0
2011-11-17 09:40:00,25.48,25.49,25.12,25.19,97500.0,18.9691,18.9766,18.7011,18.7532,97500.0
2011-11-17 09:45:00,25.2,25.21,25.0,25.11,35700.0,18.7607,18.7681,18.6118,18.6937,35700.0
2011-11-17 09:50:00,25.11,25.17,24.79,24.79,166100.0,18.6937,18.7383,18.4554,18.4554,166100.0
2011-11-17 09:55:00,24.77,25.05,24.72,25.02,84400.0,18.4405,18.649,18.4033,18.6267,84400.0
2011-11-17 10:00:00,25.0,25.06,24.99,25.05,69100.0,18.6118,18.6564,18.6043,18.649,69100.0
2011-11-17 10:05:00,25.05,25.07,25.03,25.05,61500.0,18.649,18.6639,18.6341,18.649,61500.0
2011-11-17 10:10:00,25.05,25.09,25.02,25.08,47300.0,18.649,18.6788,18.6267,18.6713,47300.0
2011-11-17 10:15:00,25.09,25.18,25.07,25.07,14900.0,18.6788,18.7458,18.6639,18.6639,14900.0
2011-11-17 10:20:00,25.07,25.13,25.07,25.11,11800.0,18.6639,18.7086,18.6639,18.6937,11800.0
2011-11-17 10:25:00,25.11,25.14,25.09,25.11,11100.0,18.6937,18.716,18.6788,18.6937,11100.0
2011-11-17 10:30:00,25.12,25.13,25.08,25.12,22300.0,18.7011,18.7086,18.6713,18.7011,22300.0
2011-11-17 10:35:00,25.13,25.13,25.08,25.09,10400.0,18.7086,18.7086,18.6713,18.6788,10400.0
2011-11-17 10:40:00,25.09,25.15,25.07,25.15,23200.0,18.6788,18.7234,18.6639,18.7234,23200.0
2011-11-17 10:45:00,25.13,25.22,25.13,25.16,33200.0,18.7086,18.7756,18.7086,18.7309,33200.0
2011-11-17 10:50:00,25.16,25.17,25.14,25.16,18600.0,18.7309,18.7383,18.716,18.7309,18600.0
2011-11-17 10:55:00,25.16,25.17,25.11,25.13,26600.0,18.7309,18.7383,18.6937,18.7086,26600.0
2011-11-17 11:00:00,25.13,25.13,25.07,25.08,33500.0,18.7086,18.7086,18.6639,18.6713,33500.0
2011-11-17 11:05:00,25.07,25.08,24.98,24.98,17300.0,18.6639,18.6713,18.5969,18.5969,17300.0
2011-11-17 11:10:00,24.98,25.04,24.95,25.01,10600.0,18.5969,18.6415,18.5745,18.6192,10600.0
2011-11-17 11:15:00,25.01,25.01,24.98,25.0,12800.0,18.6192,18.6192,18.5969,18.6118,12800.0
2011-11-17 11:20:00,24.99,25.0,24.97,24.99,9900.0,18.6043,18.6118,18.5894,18.6043,9900.0
2011-11-17 11:25:00,24.99,25.09,24.99,25.06,12600.0,18.6043,18.6788,18.6043,18.6564,12600.0
2011-11-17 11:30:00,25.06,25.12,25.06,25.12,20700.0,18.6564,18.7011,18.6564,18.7011,20700.0
2011-11-17 11:35:00,25.12,25.12,25.09,25.1,12900.0,18.7011,18.7011,18.6788,18.6862,12900.0
2011-11-17 11:40:00,25.1,25.24,25.1,25.22,55900.0,18.6862,18.7904,18.6862,18.7756,55900.0
2011-11-17 11:45:00,25.23,25.24,25.21,25.22,14100.0,18.783,18.7904,18.7681,18.7756,14100.0
2011-11-17 11:50:00,25.22,25.24,25.19,25.21,16400.0,18.7756,18.7904,18.7532,18.7681,16400.0
2011-11-17 11:55:00,25.21,25.21,25.12,25.13,23300.0,18.7681,18.7681,18.7011,18.7086,23300.0
2011-11-17 12:00:00,25.13,25.16,25.11,25.14,13600.0,18.7086,18.7309,18.6937,18.716,13600.0
2011-11-17 12:05:00,25.16,25.2,25.14,25.2,10300.0,18.7309,18.7607,18.716,18.7607,10300.0
2011-11-17 12:10:00,25.18,25.2,25.15,25.16,64300.0,18.7458,18.7607,18.7234,18.7309,64300.0
2011-11-17 12:15:00,25.16,25.16,25.14,25.16,15500.0,18.7309,18.7309,18.716,18.7309,15500.0
2011-11-17 12:20:00,25.16,25.16,25.15,25.16,11900.0,18.7309,18.7309,18.7234,18.7309,11900.0
2011-11-17 12:25:00,25.16,25.22,25.15,25.21,19600.0,18.7309,18.7756,18.7234,18.7681,19600.0
2011-11-17 12:30:00,25.2,25.21,25.11,25.11,35000.0,18.7607,18.7681,18.6937,18.6937,35000.0
2011-11-17 12:35:00,25.1,25.11,25.01,25.01,63800.0,18.6862,18.6937,18.6192,18.6192,63800.0
2011-11-17 12:40:00,25.0,25.08,24.97,25.08,31000.0,18.6118,18.6713,18.5894,18.6713,31000.0
2011-11-17 12:45:00,25.08,25.17,25.07,25.15,14300.0,18.6713,18.7383,18.6639,18.7234,14300.0
2011-11-17 12:50:00,25.15,25.27,25.15,25.21,29100.0,18.7234,18.8128,18.7234,18.7681,29100.0
2011-11-17 12:55:00,25.21,25.22,25.17,25.2,17100.0,18.7681,18.7756,18.7383,18.7607,17100.0
2011-11-17 13:00:00,25.2,25.2,25.13,25.15,16000.0,18.7607,18.7607,18.7086,18.7234,16000.0
2011-11-17 13:05:00,25.14,25.14,25.09,25.13,65100.0,18.716,18.716,18.6788,18.7086,65100.0
2011-11-17 13:10:00,25.12,25.15,25.09,25.13,17700.0,18.7011,18.7234,18.6788,18.7086,17700.0
2011-11-17 13:15:00,25.14,25.14,25.05,25.05,36800.0,18.716,18.716,18.649,18.649,36800.0
2011-11-17 13:20:00,25.05,25.06,24.98,24.98,83300.0,18.649,18.6564,18.5969,18.5969,83300.0
2011-11-17 13:25:00,24.98,24.98,24.88,24.9,35500.0,18.5969,18.5969,18.5224,18.5373,35500.0
2011-11-17 13:30:00,24.89,24.89,24.78,24.87,42700.0,18.5299,18.5299,18.448,18.515,42700.0
2011-11-17 13:35:00,24.85,25.02,24.85,24.97,24400.0,18.5001,18.6267,18.5001,18.5894,24400.0
2011-11-17 13:40:00,24.97,25.0,24.95,25.0,13100.0,18.5894,18.6118,18.5745,18.6118,13100.0
2011-11-17 13:45:00,25.0,25.02,24.96,24.96,12100.0,18.6118,18.6267,18.582,18.582,12100.0
2011-11-17 13:50:00,24.96,24.96,24.9,24.94,12900.0,18.582,18.582,18.5373,18.5671,12900.0
2011-11-17 13:55:00,24.94,25.02,24.94,25.02,15200.0,18.5671,18.6267,18.5671,18.6267,15200.0
2011-11-17 14:00:00,25.01,25.01,24.94,24.94,9000.0,18.6192,18.6192,18.5671,18.5671,9000.0
2011-11-17 14:05:00,24.95,24.99,24.94,24.97,12000.0,18.5745,18.6043,18.5671,18.5894,12000.0
2011-11-17 14:10:00,24.97,24.99,24.92,24.94,81500.0,18.5894,18.6043,18.5522,18.5671,81500.0
2011-11-17 14:15:00,24.95,25.01,24.92,25.0,130400.0,18.5745,18.6192,18.5522,18.6118,130400.0
2011-11-17 14:20:00,25.0,25.02,24.94,24.94,12400.0,18.6118,18.6267,18.5671,18.5671,12400.0
2011-11-17 14:25:00,24.91,24.99,24.9,24.98,11300.0,18.5448,18.6043,18.5373,18.5969,11300.0
2011-11-17 14:30:00,24.99,25.06,24.98,24.98,20600.0,18.6043,18.6564,18.5969,18.5969,20600.0
2011-11-17 14:35:00,24.97,25.01,24.97,25.0,28400.0,18.5894,18.6192,18.5894,18.6118,28400.0
2011-11-17 14:40:00,25.01,25.01,24.98,25.0,27500.0,18.6192,18.6192,18.5969,18.6118,27500.0
2011-11-17 14:45:00,25.01,25.05,24.96,24.97,22900.0,18.6192,18.649,18.582,18.5894,22900.0
2011-11-17 14:50:00,24.95,25.01,24.95,25.01,7400.0,18.5745,18.6192,18.5745,18.6192,7400.0
2011-11-17 14:55:00,25.01,25.01,24.96,24.99,8900.0,18.6192,18.6192,18.582,18.6043,8900.0
2011-11-17 15:00:00,24.99,25.01,24.98,24.99,91300.0,18.6043,18.6192,18.5969,18.6043,91300.0
2011-11-17 15:05:00,24.99,25.0,24.95,24.97,9700.0,18.6043,18.6118,18.5745,18.5894,9700.0
2011-11-17 15:10:00,24.96,24.99,24.95,24.99,31800.0,18.582,18.6043,18.5745,18.6043,31800.0
2011-11-17 15:15:00,24.98,25.0,24.94,24.94,91500.0,18.5969,18.6118,18.5671,18.5671,91500.0
2011-11-17 15:20:00,24.93,25.0,24.92,25.0,72900.0,18.5597,18.6118,18.5522,18.6118,72900.0
2011-11-17 15:25:00,24.99,25.0,24.97,24.98,23700.0,18.6043,18.6118,18.5894,18.5969,23700.0
2011-11-17 15:30:00,24.99,25.0,24.98,25.0,40000.0,18.6043,18.6118,18.5969,18.6118,40000.0
2011-11-17 15:35:00,24.99,25.0,24.98,24.98,44000.0,18.6043,18.6118,18.5969,18.5969,44000.0
2011-11-17 15:40:00,24.98,25.0,24.98,25.0,59900.0,18.5969,18.6118,18.5969,18.6118,59900.0
2011-11-17 15:45:00,25.0,25.0,24.94,24.97,146900.0,18.6118,18.6118,18.5671,18.5894,146900.0
2011-11-17 15:50:00,24.97,24.99,24.94,24.96,70900.0,18.5894,18.6043,18.5671,18.582,70900.0
2011-11-17 15:55:00,24.97,25.06,24.96,25.05,234400.0,18.5894,18.6564,18.582,18.649,234400.0
2011-11-18 09:30:00,25.09,25.2,25.03,25.05,52700.0,18.6788,18.7607,18.6341,18.649,52700.0
2011-11-18 09:35:00,25.04,25.05,24.89,25.05,11000.0,18.6415,18.649,18.5299,18.649,11000.0
2011-11-18 09:40:00,25.05,25.05,24.91,24.92,110900.0,18.649,18.649,18.5448,18.5522,110900.0
2011-11-18 09:45:00,24.92,24.93,24.63,24.78,44200.0,18.5522,18.5597,18.3363,18.448,44200.0
2011-11-18 09:50:00,24.81,24.95,24.79,24.93,21900.0,18.4703,18.5745,18.4554,18.5597,21900.0
2011-11-18 09:55:00,24.95,25.02,24.82,24.96,20700.0,18.5745,18.6267,18.4778,18.582,20700.0
2011-11-18 10:00:00,24.96,24.98,24.85,24.88,13500.0,18.582,18.5969,18.5001,18.5224,13500.0
2011-11-18 10:05:00,24.88,24.88,24.75,24.75,18500.0,18.5224,18.5224,18.4257,18.4257,18500.0
2011-11-18 10:10:00,24.75,24.89,24.63,24.87,67200.0,18.4257,18.5299,18.3363,18.515,67200.0
2011-11-18 10:15:00,24.86,24.89,24.81,24.83,13300.0,18.5075,18.5299,18.4703,18.4852,13300.0
2011-11-18 10:20:00,24.84,24.95,24.84,24.93,39200.0,18.4927,18.5745,18.4927,18.5597,39200.0
2011-11-18 10:25:00,24.92,25.01,24.9,24.95,47800.0,18.5522,18.6192,18.5373,18.5745,47800.0
2011-11-18 10:30:00,24.97,25.01,24.95,24.99,25700.0,18.5894,18.6192,18.5745,18.6043,25700.0
2011-11-18 10:35:00,24.99,25.09,24.98,24.98,46600.0,18.6043,18.6788,18.5969,18.5969,46600.0
2011-11-18 10:40:00,24.99,25.01,24.94,24.99,65000.0,18.6043,18.6192,18.5671,18.6043,65000.0
2011-11-18 10:45:00,24.98,25.05,24.98,25.05,40300.0,18.5969,18.649,18.5969,18.649,40300.0
2011-11-18 10:50:00,25.04,25.08,25.03,25.04,129500.0,18.6415,18.6713,18.6341,18.6415,129500.0
2011-11-18 10:55:00,25.06,25.1,25.04,25.1,24900.0,18.6564,18.6862,18.6415,18.6862,24900.0
2011-11-18 11:00:00,25.1,25.21,25.09,25.19,69900.0,18.6862,18.7681,18.6788,18.7532,69900.0
2011-11-18 11:05:00,25.2,25.2,25.1,25.1,35000.0,18.7607,18.7607,18.6862,18.6862,35000.0
2011-11-18 11:10:00,25.09,25.1,25.03,25.05,37200.0,18.6788,18.6862,18.6341,18.649,37200.0
2011-11-18 11:15:00,25.03,25.04,24.92,25.0,36400.0,18.6341,18.6415,18.5522,18.6118,36400.0
2011-11-18 11:20:00,24.98,25.01,24.92,25.0,29000.0,18.5969,18.6192,18.5522,18.6118,29000.0
2011-11-18 11:25:00,25.0,25.11,25.0,25.1,13000.0,18.6118,18.6937,18.6118,18.6862,13000.0
2011-11-18 11:30:00,25.09,25.09,24.93,24.96,10900.0,18.6788,18.6788,18.5597,18.582,10900.0
2011-11-18 11:35:00,24.93,25.0,24.93,25.0,7700.0,18.5597,18.6118,18.5597,18.6118,7700.0
2011-11-18 11:40:00,24.98,25.0,24.97,24.97,16500.0,18.5969,18.6118,18.5894,18.5894,16500.0
2011-11-18 11:45:00,24.97,24.99,24.91,24.94,11400.0,18.5894,18.6043,18.5448,18.5671,11400.0
2011-11-18 11:50:00,24.96,25.08,24.96,25.08,10300.0,18.582,18.6713,18.582,18.6713,10300.0
2011-11-18 11:55:00,25.06,25.1,25.01,25.04,9900.0,18.6564,18.6862,18.6192,18.6415,9900.0
2011-11-18 12:00:00,25.03,25.04,24.97,25.01,28000.0,18.6341,18.6415,18.5894,18.6192,28000.0
2011-11-18 12:05:00,25.01,25.01,24.86,24.98,23400.0,18.6192,18.6192,18.5075,18.5969,23400.0
2011-11-18 12:10:00,24.99,24.99,24.97,24.97,1900.0,18.6043,18.6043,18.5894,18.5894,1900.0
2011-11-18 12:15:00,24.97,24.99,24.97,24.97,5600.0,18.5894,18.6043,18.5894,18.5894,5600.0
2011-11-18 12:20:00,24.95,24.97,24.95,24.95,8100.0,18.5745,18.5894,18.5745,18.5745,8100.0
2011-11-18 12:25:00,24.95,25.02,24.95,25.0,12100.0,18.5745,18.6267,18.5745,18.6118,12100.0
2011-11-18 12:30:00,25.0,25.03,24.98,24.99,17900.0,18.6118,18.6341,18.5969,18.6043,17900.0
2011-11-18 12:35:00,24.98,25.01,24.98,25.01,5300.0,18.5969,18.6192,18.5969,18.6192,5300.0
2011-11-18 12:40:00,25.01,25.02,24.98,25.0,13800.0,18.6192,18.6267,18.5969,18.6118,13800.0
2011-11-18 12:45:00,25.02,25.03,24.99,24.99,4200.0,18.6267,18.6341,18.6043,18.6043,4200.0
2011-11-18 12:50:00,24.99,24.99,24.97,24.98,6800.0,18.6043,18.6043,18.5894,18.5969,6800.0
2011-11-18 12:55:00,24.99,25.03,24.98,25.02,8300.0,18.6043,18.6341,18.5969,18.6267,8300.0
2011-11-18 13:00:00,25.0,25.03,24.98,25.03,7200.0,18.6118,18.6341,18.5969,18.6341,7200.0
2011-11-18 13:05:00,25.03,25.06,25.02,25.06,5800.0,18.6341,18.6564,18.6267,18.6564,5800.0
2011-11-18 13:10:00,25.05,25.09,25.03,25.08,184500.0,18.649,18.6788,18.6341,18.6713,184500.0
2011-11-18 13:15:00,25.08,25.12,25.07,25.08,11200.0,18.6713,18.7011,18.6639,18.6713,11200.0
2011-11-18 13:20:00,25.08,25.09,25.03,25.04,7600.0,18.6713,18.6788,18.6341,18.6415,7600.0
2011-11-18 13:25:00,25.04,25.05,25.01,25.01,7000.0,18.6415,18.649,18.6192,18.6192,7000.0
2011-11-18 13:30:00,25.01,25.09,25.01,25.09,10900.0,18.6192,18.6788,18.6192,18.6788,10900.0
2011-11-18 13:35:00,25.09,25.19,25.09,25.18,23000.0,18.6788,18.7532,18.6788,18.7458,23000.0
2011-11-18 13:40:00,25.17,25.17,25.11,25.13,20100.0,18.7383,18.7383,18.6937,18.7086,20100.0
2011-11-18 13:45:00,25.13,25.15,25.12,25.15,15800.0,18.7086,18.7234,18.7011,18.7234,15800.0
2011-11-18 13:50:00,25.14,25.16,25.13,25.16,15800.0,18.716,18.7309,18.7086,18.7309,15800.0
2011-11-18 13:55:00,25.15,25.16,25.12,25.14,48700.0,18.7234,18.7309,18.7011,18.716,48700.0
2011-11-18 14:00:00,25.14,25.14,25.09,25.12,26300.0,18.716,18.716,18.6788,18.7011,26300.0
2011-11-18 14:05:00,25.11,25.14,25.11,25.14,9800.0,18.6937,18.716,18.6937,18.716,9800.0
2011-11-18 14:10:00,25.14,25.28,25.14,25.21,41300.0,18.716,18.8202,18.716,18.7681,41300.0
2011-11-18 14:15:00,25.22,25.22,25.14,25.17,21900.0,18.7756,18.7756,18.716,18.7383,21900.0
2011-11-18 14:20:00,25.18,25.18,25.09,25.09,106300.0,18.7458,18.7458,18.6788,18.6788,106300.0
2011-11-18 14:25:00,25.1,25.1,25.05,25.1,11000.0,18.6862,18.6862,18.649,18.6862,11000.0
2011-11-18 14:30:00,25.09,25.19,25.09,25.17,115800.0,18.6788,18.7532,18.6788,18.7383,115800.0
2011-11-18 14:35:00,25.15,25.16,25.1,25.12,14500.0,18.7234,18.7309,18.6862,18.7011,14500.0
2011-11-18 14:40:00,25.12,25.13,25.05,25.05,18700.0,18.7011,18.7086,18.649,18.649,18700.0
2011-11-18 14:45:00,25.05,25.14,25.05,25.09,170400.0,18.649,18.716,18.649,18.6788,170400.0
2011-11-18 14:50:00,25.1,25.16,25.09,25.12,58700.0,18.6862,18.7309,18.6788,18.7011,58700.0
2011-11-18 14:55:00,25.12,25.12,25.08,25.12,20700.0,18.7011,18.7011,18.6713,18.7011,20700.0
2011-11-18 15:00:00,25.12,25.13,25.09,25.09,36100.0,18.7011,18.7086,18.6788,18.6788,36100.0
2011-11-18 15:05:00,25.09,25.11,25.08,25.1,26300.0,18.6788,18.6937,18.6713,18.6862,26300.0
2011-11-18 15:10:00,25.1,25.18,25.09,25.17,236000.0,18.6862,18.7458,18.6788,18.7383,236000.0
2011-11-18 15:15:00,25.17,25.27,25.17,25.27,36500.0,18.7383,18.8128,18.7383,18.8128,36500.0
2011-11-18 15:20:00,25.28,25.65,25.27,25.63,130300.0,18.8202,19.0957,18.8128,19.0808,130300.0
2011-11-18 15:25:00,25.63,25.69,25.49,25.63,117500.0,19.0808,19.1255,18.9766,19.0808,117500.0
2011-11-18 15:30:00,25.64,25.64,25.4,25.45,167500.0,19.0882,19.0882,18.9096,18.9468,167500.0
2011-11-18 15:35:00,25.45,25.46,25.27,25.27,76000.0,18.9468,18.9542,18.8128,18.8128,76000.0
2011-11-18 15:40:00,25.28,25.28,25.17,25.2,99400.0,18.8202,18.8202,18.7383,18.7607,99400.0
2011-11-18 15:45:00,25.18,25.21,25.14,25.18,92600.0,18.7458,18.7681,18.716,18.7458,92600.0
2011-11-18 15:50:00,25.19,25.29,25.19,25.22,138300.0,18.7532,18.8277,18.7532,18.7756,138300.0
2011-11-18 15:55:00,25.22,25.25,25.18,25.24,253600.0,18.7756,18.7979,18.7458,18.7904,253600.0
2011-11-21 09:30:00,24.68,25.07,24.68,24.8,14200.0,18.3735,18.6639,18.3735,18.4629,14200.0
2011-11-21 09:35:00,24.77,24.93,24.77,24.89,12400.0,18.4405,18.5597,18.4405,18.5299,12400.0
2011-11-21 09:40:00,24.86,24.86,24.7,24.75,33500.0,18.5075,18.5075,18.3884,18.4257,33500.0
2011-11-21 09:45:00,24.76,24.86,24.74,24.84,18000.0,18.4331,18.5075,18.4182,18.4927,18000.0
2011-11-21 09:50:00,24.83,24.85,24.69,24.81,18300.0,18.4852,18.5001,18.381,18.4703,18300.0
2011-11-21 09:55:00,24.8,24.91,24.76,24.86,18200.0,18.4629,18.5448,18.4331,18.5075,18200.0
2011-11-21 10:00:00,24.86,24.92,24.8,24.9,15200.0,18.5075,18.5522,18.4629,18.5373,15200.0
2011-11-21 10:05:00,24.89,24.9,24.85,24.85,8400.0,18.5299,18.5373,18.5001,18.5001,8400.0
2011-11-21 10:10:00,24.85,24.94,24.8,24.94,14200.0,18.5001,18.5671,18.4629,18.5671,14200.0
2011-11-21 10:15:00,24.96,25.03,24.95,25.03,17700.0,18.582,18.6341,18.5745,18.6341,17700.0
2011-11-21 10:20:00,25.04,25.19,25.01,25.18,27400.0,18.6415,18.7532,18.6192,18.7458,27400.0
2011-11-21 10:25:00,25.18,25.25,25.18,25.25,64200.0,18.7458,18.7979,18.7458,18.7979,64200.0
2011-11-21 10:30:00,25.25,25.5,25.25,25.5,92600.0,18.7979,18.984,18.7979,18.984,92600.0
2011-11-21 10:35:00,25.5,25.5,25.41,25.42,38000.0,18.984,18.984,18.917,18.9244,38000.0
2011-11-21 10:40:00,25.43,25.45,25.34,25.38,31700.0,18.9319,18.9468,18.8649,18.8947,31700.0
2011-11-21 10:45:00,25.36,25.38,25.27,25.34,12600.0,18.8798,18.8947,18.8128,18.8649,12600.0
2011-11-21 10:50:00,25.34,25.36,25.3,25.3,7100.0,18.8649,18.8798,18.8351,18.8351,7100.0
2011-11-21 10:55:00,25.31,25.31,25.21,25.21,26000.0,18.8426,18.8426,18.7681,18.7681,26000.0
2011-11-21 11:00:00,25.2,25.21,25.13,25.21,19500.0,18.7607,18.7681,18.7086,18.7681,19500.0
2011-11-21 11:05:00,25.21,25.21,25.13,25.15,19700.0,18.7681,18.7681,18.7086,18.7234,19700.0
2011-11-21 11:10:00,25.14,25.16,25.11,25.14,25000.0,18.716,18.7309,18.6937,18.716,25000.0
2011-11-21 11:15:00,25.14,25.17,25.12,25.15,21800.0,18.716,18.7383,18.7011,18.7234,21800.0
2011-11-21 11:20:00,25.14,25.27,25.14,25.2,20800.0,18.716,18.8128,18.716,18.7607,20800.0
2011-11-21 11:25:00,25.2,25.3,25.16,25.28,9400.0,18.7607,18.8351,18.7309,18.8202,9400.0
2011-11-21 11:30:00,25.28,25.32,25.24,25.27,6900.0,18.8202,18.85,18.7904,18.8128,6900.0
2011-11-21 11:35:00,25.27,25.27,25.02,25.02,25200.0,18.8128,18.8128,18.6267,18.6267,25200.0
2011-11-21 11:40:00,25.04,25.05,24.98,25.01,19100.0,18.6415,18.649,18.5969,18.6192,19100.0
2011-11-21 11:45:00,25.0,25.06,25.0,25.0,11100.0,18.6118,18.6564,18.6118,18.6118,11100.0
2011-11-21 11:50:00,25.0,25.01,24.96,25.01,9400.0,18.6118,18.6192,18.582,18.6192,9400.0
2011-11-21 11:55:00,25.0,25.03,25.0,25.03,10600.0,18.6118,18.6341,18.6118,18.6341,10600.0
2011-11-21 12:00:00,25.02,25.04,24.97,25.02,14000.0,18.6267,18.6415,18.5894,18.6267,14000.0
2011-11-21 12:05:00,25.02,25.02,24.95,24.98,14100.0,18.6267,18.6267,18.5745,18.5969,14100.0
2011-11-21 12:10:00,24.98,25.04,24.97,25.0,13500.0,18.5969,18.6415,18.5894,18.6118,13500.0
2011-11-21 12:15:00,25.03,25.06,24.98,24.99,11100.0,18.6341,18.6564,18.5969,18.6043,11100.0
2011-11-21 12:20:00,24.98,25.04,24.95,25.02,11200.0,18.5969,18.6415,18.5745,18.6267,11200.0
2011-11-21 12:25:00,25.03,25.05,24.99,25.05,9100.0,18.6341,18.649,18.6043,18.649,9100.0
2011-11-21 12:30:00,25.05,25.05,25.02,25.03,3200.0,18.649,18.649,18.6267,18.6341,3200.0
2011-11-21 12:35:00,25.03,25.05,25.02,25.03,11500.0,18.6341,18.649,18.6267,18.6341,11500.0
2011-11-21 12:40:00,25.04,25.11,25.03,25.07,9600.0,18.6415,18.6937,18.6341,18.6639,9600.0
2011-11-21 12:45:00,25.08,25.08,25.03,25.03,5300.0,18.6713,18.6713,18.6341,18.6341,5300.0
2011-11-21 12:50:00,25.04,25.04,24.95,24.96,74600.0,18.6415,18.6415,18.5745,18.582,74600.0
2011-11-21 12:55:00,24.96,24.96,24.9,24.9,60600.0,18.582,18.582,18.5373,18.5373,60600.0
2011-11-21 13:00:00,24.91,24.98,24.9,24.95,70100.0,18.5448,18.5969,18.5373,18.5745,70100.0
2011-11-21 13:05:00,24.95,24.96,24.9,24.95,83400.0,18.5745,18.582,18.5373,18.5745,83400.0
2011-11-21 13:10:00,24.95,24.97,24.95,24.97,5400.0,18.5745,18.5894,18.5745,18.5894,5400.0
2011-11-21 13:15:00,24.96,25.02,24.96,25.01,15800.0,18.582,18.6267,18.582,18.6192,15800.0
2011-11-21 13:20:00,25.01,25.04,25.01,25.04,7900.0,18.6192,18.6415,18.6192,18.6415,7900.0
2011-11-21 13:25:00,25.04,25.04,24.99,25.01,8900.0,18.6415,18.6415,18.6043,18.6192,8900.0
2011-11-21 13:30:00,24.99,25.01,24.97,24.98,12200.0,18.6043,18.6192,18.5894,18.5969,12200.0
2011-11-21 13:35:00,24.98,25.03,24.97,25.01,8800.0,18.5969,18.6341,18.5894,18.6192,8800.0
2011-11-21 13:40:00,25.01,25.03,25.0,25.03,5900.0,18.6192,18.6341,18.6118,18.6341,5900.0
2011-11-21 13:45:00,25.02,25.05,25.01,25.05,7000.0,18.6267,18.649,18.6192,18.649,7000.0
2011-11-21 13:50:00,25.05,25.11,25.05,25.09,10700.0,18.649,18.6937,18.649,18.6788,10700.0
2011-11-21 13:55:00,25.07,25.08,25.05,25.06,4800.0,18.6639,18.6713,18.649,18.6564,4800.0
2011-11-21 14:00:00,25.05,25.05,24.96,24.98,16800.0,18.649,18.649,18.582,18.5969,16800.0
2011-11-21 14:05:00,24.98,24.98,24.94,24.96,15700.0,18.5969,18.5969,18.5671,18.582,15700.0
2011-11-21 14:10:00,24.96,25.02,24.96,25.01,26400.0,18.582,18.6267,18.582,18.6192,26400.0
2011-11-21 14:15:00,25.02,25.09,25.0,25.04,25600.0,18.6267,18.6788,18.6118,18.6415,25600.0
2011-11-21 14:20:00,25.05,25.11,25.05,25.09,7100.0,18.649,18.6937,18.649,18.6788,7100.0
2011-11-21 14:25:00,25.09,25.09,25.03,25.09,24600.0,18.6788,18.6788,18.6341,18.6788,24600.0
2011-11-21 14:30:00,25.09,25.12,25.06,25.07,25200.0,18.6788,18.7011,18.6564,18.6639,25200.0
2011-11-21 14:35:00,25.07,25.1,25.04,25.1,73800.0,18.6639,18.6862,18.6415,18.6862,73800.0
2011-11-21 14:40:00,25.1,25.12,25.09,25.11,9600.0,18.6862,18.7011,18.6788,18.6937,9600.0
2011-11-21 14:45:00,25.12,25.12,25.08,25.09,36800.0,18.7011,18.7011,18.6713,18.6788,36800.0
2011-11-21 14:50:00,25.09,25.1,25.07,25.07,17400.0,18.6788,18.6862,18.6639,18.6639,17400.0
2011-11-21 14:55:00,25.06,25.09,25.06,25.07,13900.0,18.6564,18.6788,18.6564,18.6639,13900.0
2011-11-21 15:00:00,25.05,25.1,25.02,25.07,62700.0,18.649,18.6862,18.6267,18.6639,62700.0
2011-11-21 15:05:00,25.07,25.1,25.07,25.1,20800.0,18.6639,18.6862,18.6639,18.6862,20800.0
2011-11-21 15:10:00,25.1,25.1,25.08,25.1,14800.0,18.6862,18.6862,18.6713,18.6862,14800.0
2011-11-21 15:15:00,25.1,25.1,25.06,25.1,51200.0,18.6862,18.6862,18.6564,18.6862,51200.0
2011-11-21 15:20:00,25.1,25.11,25.09,25.1,43100.0,18.6862,18.6937,18.6788,18.6862,43100.0
2011-11-21 15:25:00,25.1,25.12,25.07,25.09,30300.0,18.6862,18.7011,18.6639,18.6788,30300.0
2011-11-21 15:30:00,25.1,25.1,25.05,25.08,34100.0,18.6862,18.6862,18.649,18.6713,34100.0
2011-11-21 15:35:00,25.07,25.09,25.04,25.05,47000.0,18.6639,18.6788,18.6415,18.649,47000.0
2011-11-21 15:40:00,25.05,25.05,25.03,25.05,39600.0,18.649,18.649,18.6341,18.649,39600.0
2011-11-21 15:45:00,25.05,25.06,25.04,25.06,44300.0,18.649,18.6564,18.6415,18.6564,44300.0
2011-11-21 15:50:00,25.06,25.06,25.03,25.04,70000.0,18.6564,18.6564,18.6341,18.6415,70000.0
2011-11-21 15:55:00,25.04,25.05,25.02,25.02,92100.0,18.6415,18.649,18.6267,18.6267,92100.0
2011-11-22 09:30:00,24.93,24.99,24.79,24.81,11500.0,18.5597,18.6043,18.4554,18.4703,11500.0
2011-11-22 09:35:00,24.83,25.01,24.82,25.01,10000.0,18.4852,18.6192,18.4778,18.6192,10000.0
2011-11-22 09:40:00,25.0,25.03,24.93,24.93,9200.0,18.6118,18.6341,18.5597,18.5597,9200.0
2011-11-22 09:45:00,24.97,25.0,24.96,24.99,2200.0,18.5894,18.6118,18.582,18.6043,2200.0
2011-11-22 09:50:00,25.0,25.0,24.97,24.97,1700.0,18.6118,18.6118,18.5894,18.5894,1700.0
2011-11-22 09:55:00,24.97,25.0,24.97,24.98,6700.0,18.5894,18.6118,18.5894,18.5969,6700.0
2011-11-22 10:00:00,24.97,25.0,24.93,24.93,4100.0,18.5894,18.6118,18.5597,18.5597,4100.0
2011-11-22 10:05:00,24.95,24.95,24.84,24.88,10100.0,18.5745,18.5745,18.4927,18.5224,10100.0
2011-11-22 10:10:00,24.88,24.89,24.8,24.88,9400.0,18.5224,18.5299,18.4629,18.5224,9400.0
2011-11-22 10:15:00,24.86,24.9,24.83,24.87,4400.0,18.5075,18.5373,18.4852,18.515,4400.0
2011-11-22 10:20:00,24.87,24.88,24.8,24.85,15500.0,18.515,18.5224,18.4629,18.5001,15500.0
2011-11-22 10:25:00,24.85,24.9,24.84,24.85,11600.0,18.5001,18.5373,18.4927,18.5001,11600.0
2011-11-22 10:30:00,24.85,24.93,24.85,24.88,11300.0,18.5001,18.5597,18.5001,18.5224,11300.0
2011-11-22 10:35:00,24.89,24.91,24.88,24.88,18300.0,18.5299,18.5448,18.5224,18.5224,18300.0
2011-11-22 10:40:00,24.88,24.92,24.87,24.87,15000.0,18.5224,18.5522,18.515,18.515,15000.0
2011-11-22 10:45:00,24.87,24.87,24.8,24.8,8300.0,18.515,18.515,18.4629,18.4629,8300.0
2011-11-22 10:50:00,24.8,24.8,24.76,24.78,6600.0,18.4629,18.4629,18.4331,18.448,6600.0
2011-11-22 10:55:00,24.77,24.77,24.68,24.69,10500.0,18.4405,18.4405,18.3735,18.381,10500.0
2011-11-22 11:00:00,24.69,24.7,24.59,24.59,48800.0,18.381,18.3884,18.3065,18.3065,48800.0
2011-11-22 11:05:00,24.58,24.59,24.49,24.53,28700.0,18.2991,18.3065,18.2321,18.2619,28700.0
2011-11-22 11:10:00,24.52,24.53,24.41,24.42,28000.0,18.2544,18.2619,18.1725,18.18,28000.0
2011-11-22 11:15:00,24.42,24.46,24.4,24.43,8100.0,18.18,18.2098,18.1651,18.1874,8100.0
2011-11-22 11:20:00,24.42,24.43,24.34,24.35,27600.0,18.18,18.1874,18.1204,18.1279,27600.0
2011-11-22 11:25:00,24.34,24.35,24.27,24.29,43000.0,18.1204,18.1279,18.0683,18.0832,43000.0
2011-11-22 11:30:00,24.28,24.32,24.28,24.3,18200.0,18.0758,18.1055,18.0758,18.0906,18200.0
2011-11-22 11:35:00,24.3,24.35,24.3,24.32,15900.0,18.0906,18.1279,18.0906,18.1055,15900.0
2011-11-22 11:40:00,24.31,24.34,24.3,24.3,30600.0,18.0981,18.1204,18.0906,18.0906,30600.0
2011-11-22 11:45:00,24.3,24.33,24.17,24.21,55500.0,18.0906,18.113,17.9939,18.0236,55500.0
2011-11-22 11:50:00,24.2,24.24,24.2,24.24,13800.0,18.0162,18.046,18.0162,18.046,13800.0
2011-11-22 11:55:00,24.24,24.33,24.24,24.31,14400.0,18.046,18.113,18.046,18.0981,14400.0
2011-11-22 12:00:00,24.31,24.31,24.23,24.27,22800.0,18.0981,18.0981,18.0385,18.0683,22800.0
2011-11-22 12:05:00,24.28,24.36,24.25,24.29,51900.0,18.0758,18.1353,18.0534,18.0832,51900.0
2011-11-22 12:10:00,24.3,24.31,24.24,24.25,46300.0,18.0906,18.0981,18.046,18.0534,46300.0
2011-11-22 12:15:00,24.25,24.25,24.21,24.21,41900.0,18.0534,18.0534,18.0236,18.0236,41900.0
2011-11-22 12:20:00,24.22,24.31,24.22,24.26,42200.0,18.0311,18.0981,18.0311,18.0609,42200.0
2011-11-22 12:25:00,24.27,24.27,24.23,24.25,7800.0,18.0683,18.0683,18.0385,18.0534,7800.0
2011-11-22 12:30:00,24.24,24.26,24.22,24.25,9000.0,18.046,18.0609,18.0311,18.0534,9000.0
2011-11-22 12:35:00,24.25,24.26,24.23,24.23,9700.0,18.0534,18.0609,18.0385,18.0385,9700.0
2011-11-22 12:40:00,24.22,24.22,24.2,24.22,3900.0,18.0311,18.0311,18.0162,18.0311,3900.0
2011-11-22 12:45:00,24.23,24.24,24.21,24.21,11300.0,18.0385,18.046,18.0236,18.0236,11300.0
2011-11-22 12:50:00,24.19,24.23,24.17,24.22,13800.0,18.0087,18.0385,17.9939,18.0311,13800.0
2011-11-22 12:55:00,24.22,24.22,24.2,24.21,5500.0,18.0311,18.0311,18.0162,18.0236,5500.0
2011-11-22 13:00:00,24.21,24.22,24.18,24.19,28900.0,18.0236,18.0311,18.0013,18.0087,28900.0
2011-11-22 13:05:00,24.19,24.23,24.19,24.2,20200.0,18.0087,18.0385,18.0087,18.0162,20200.0
2011-11-22 13:10:00,24.2,24.2,24.19,24.2,15300.0,18.0162,18.0162,18.0087,18.0162,15300.0
2011-11-22 13:15:00,24.2,24.26,24.18,24.26,83600.0,18.0162,18.0609,18.0013,18.0609,83600.0
2011-11-22 13:20:00,24.25,24.27,24.21,24.24,158200.0,18.0534,18.0683,18.0236,18.046,158200.0
2011-11-22 13:25:00,24.25,24.29,24.21,24.29,24700.0,18.0534,18.0832,18.0236,18.0832,24700.0
2011-11-22 13:30:00,24.29,24.48,24.29,24.46,49200.0,18.0832,18.2246,18.0832,18.2098,49200.0
2011-11-22 13:35:00,24.45,24.45,24.37,24.37,16700.0,18.2023,18.2023,18.1428,18.1428,16700.0
2011-11-22 13:40:00,24.38,24.4,24.32,24.38,28100.0,18.1502,18.1651,18.1055,18.1502,28100.0
2011-11-22 13:45:00,24.38,24.38,24.32,24.33,5900.0,18.1502,18.1502,18.1055,18.113,5900.0
2011-11-22 13:50:00,24.33,24.34,24.3,24.33,12300.0,18.113,18.1204,18.0906,18.113,12300.0
2011-11-22 13:55:00,24.33,24.34,24.27,24.28,9800.0,18.113,18.1204,18.0683,18.0758,9800.0
2011-11-22 14:00:00,24.28,24.29,24.25,24.26,21000.0,18.0758,18.0832,18.0534,18.0609,21000.0
2011-11-22 14:05:00,24.24,24.25,24.23,24.24,14500.0,18.046,18.0534,18.0385,18.046,14500.0
2011-11-22 14:10:00,24.24,24.31,24.23,24.3,17800.0,18.046,18.0981,18.0385,18.0906,17800.0
2011-11-22 14:15:00,24.3,24.3,24.29,24.29,6800.0,18.0906,18.0906,18.0832,18.0832,6800.0
2011-11-22 14:20:00,24.3,24.3,24.25,24.26,8200.0,18.0906,18.0906,18.0534,18.0609,8200.0
2011-11-22 14:25:00,24.26,24.28,24.26,24.26,3800.0,18.0609,18.0758,18.0609,18.0609,3800.0
2011-11-22 14:30:00,24.27,24.28,24.23,24.24,9800.0,18.0683,18.0758,18.0385,18.046,9800.0
2011-11-22 14:35:00,24.24,24.25,24.19,24.21,16900.0,18.046,18.0534,18.0087,18.0236,16900.0
2011-11-22 14:40:00,24.22,24.23,24.18,24.21,14700.0,18.0311,18.0385,18.0013,18.0236,14700.0
2011-11-22 14:45:00,24.22,24.22,24.15,24.16,15500.0,18.0311,18.0311,17.979,17.9864,15500.0
2011-11-22 14:50:00,24.16,24.17,24.1,24.14,25200.0,17.9864,17.9939,17.9417,17.9715,25200.0
2011-11-22 14:55:00,24.12,24.16,24.11,24.16,11500.0,17.9566,17.9864,17.9492,17.9864,11500.0
2011-11-22 15:00:00,24.16,24.16,24.13,24.13,12200.0,17.9864,17.9864,17.9641,17.9641,12200.0
2011-11-22 15:05:00,24.13,24.16,24.09,24.15,35600.0,17.9641,17.9864,17.9343,17.979,35600.0
2011-11-22 15:10:00,24.15,24.16,24.12,24.12,21100.0,17.979,17.9864,17.9566,17.9566,21100.0
2011-11-22 15:15:00,24.12,24.16,24.12,24.14,19200.0,17.9566,17.9864,17.9566,17.9715,19200.0
2011-11-22 15:20:00,24.14,24.14,24.07,24.12,30300.0,17.9715,17.9715,17.9194,17.9566,30300.0
2011-11-22 15:25:00,24.11,24.13,24.08,24.11,28800.0,17.9492,17.9641,17.9269,17.9492,28800.0
2011-11-22 15:30:00,24.11,24.13,24.07,24.09,40300.0,17.9492,17.9641,17.9194,17.9343,40300.0
2011-11-22 15:35:00,24.08,24.11,23.96,23.98,41600.0,17.9269,17.9492,17.8375,17.8524,41600.0
2011-11-22 15:40:00,23.97,23.98,23.9,23.92,54900.0,17.845,17.8524,17.7929,17.8077,54900.0
2011-11-22 15:45:00,23.92,23.92,23.79,23.84,340100.0,17.8077,17.8077,17.711,17.7482,340100.0
2011-11-22 15:50:00,23.84,24.04,23.82,23.98,279800.0,17.7482,17.8971,17.7333,17.8524,279800.0
2011-11-22 15:55:00,23.98,24.0,23.92,23.94,280600.0,17.8524,17.8673,17.8077,17.8226,280600.0
2011-11-23 09:30:00,23.73,23.97,23.61,23.78,23200.0,17.6663,17.845,17.577,17.7035,23200.0
2011-11-23 09:35:00,23.8,23.96,23.8,23.95,12700.0,17.7184,17.8375,17.7184,17.8301,12700.0
2011-11-23 09:40:00,23.95,24.01,23.92,23.95,12600.0,17.8301,17.8747,17.8077,17.8301,12600.0
2011-11-23 09:45:00,23.95,23.95,23.91,23.92,7600.0,17.8301,17.8301,17.8003,17.8077,7600.0
2011-11-23 09:50:00,23.92,23.94,23.85,23.91,21300.0,17.8077,17.8226,17.7556,17.8003,21300.0
2011-11-23 09:55:00,23.86,23.94,23.85,23.87,6100.0,17.7631,17.8226,17.7556,17.7705,6100.0
2011-11-23 10:00:00,23.86,23.88,23.78,23.78,7500.0,17.7631,17.778,17.7035,17.7035,7500.0
2011-11-23 10:05:00,23.77,23.78,23.7,23.7,7500.0,17.6961,17.7035,17.644,17.644,7500.0
2011-11-23 10:10:00,23.71,23.72,23.57,23.58,20900.0,17.6514,17.6588,17.5472,17.5546,20900.0
2011-11-23 10:15:00,23.59,23.61,23.54,23.54,19900.0,17.5621,17.577,17.5248,17.5248,19900.0
2011-11-23 10:20:00,23.54,23.58,23.53,23.54,2600.0,17.5248,17.5546,17.5174,17.5248,2600.0
2011-11-23 10:25:00,23.55,23.56,23.45,23.46,23600.0,17.5323,17.5397,17.4578,17.4653,23600.0
2011-11-23 10:30:00,23.46,23.56,23.22,23.56,133800.0,17.4653,17.5397,17.2866,17.5397,133800.0
2011-11-23 10:35:00,23.57,23.57,23.34,23.34,36100.0,17.5472,17.5472,17.3759,17.3759,36100.0
2011-11-23 10:40:00,23.32,23.47,23.32,23.42,21700.0,17.3611,17.4727,17.3611,17.4355,21700.0
2011-11-23 10:45:00,23.4,23.53,23.4,23.48,19700.0,17.4206,17.5174,17.4206,17.4802,19700.0
2011-11-23 10:50:00,23.48,23.5,23.45,23.48,20900.0,17.4802,17.4951,17.4578,17.4802,20900.0
2011-11-23 10:55:00,23.48,23.5,23.43,23.45,19500.0,17.4802,17.4951,17.443,17.4578,19500.0
2011-11-23 11:00:00,23.46,23.5,23.45,23.45,62900.0,17.4653,17.4951,17.4578,17.4578,62900.0
2011-11-23 11:05:00,23.45,23.46,23.36,23.37,27800.0,17.4578,17.4653,17.3908,17.3983,27800.0
2011-11-23 11:10:00,23.36,23.38,23.31,23.32,42100.0,17.3908,17.4057,17.3536,17.3611,42100.0
2011-11-23 11:15:00,23.33,23.47,23.31,23.47,22900.0,17.3685,17.4727,17.3536,17.4727,22900.0
2011-11-23 11:20:00,23.47,23.47,23.39,23.39,16300.0,17.4727,17.4727,17.4132,17.4132,16300.0
2011-11-23 11:25:00,23.4,23.4,23.31,23.31,18200.0,17.4206,17.4206,17.3536,17.3536,18200.0
2011-11-23 11:30:00,23.31,23.32,23.26,23.32,13600.0,17.3536,17.3611,17.3164,17.3611,13600.0
2011-11-23 11:35:00,23.32,23.36,23.32,23.36,16000.0,17.3611,17.3908,17.3611,17.3908,16000.0
2011-11-23 11:40:00,23.36,23.37,23.28,23.29,11400.0,17.3908,17.3983,17.3313,17.3387,11400.0
2011-11-23 11:45:00,23.3,23.53,23.3,23.51,49200.0,17.3462,17.5174,17.3462,17.5025,49200.0
2011-11-23 11:50:00,23.51,23.52,23.42,23.42,18600.0,17.5025,17.51,17.4355,17.4355,18600.0
2011-11-23 11:55:00,23.42,23.42,23.38,23.4,22800.0,17.4355,17.4355,17.4057,17.4206,22800.0
2011-11-23 12:00:00,23.41,23.43,23.4,23.43,14600.0,17.4281,17.443,17.4206,17.443,14600.0
2011-11-23 12:05:00,23.43,23.48,23.43,23.46,17800.0,17.443,17.4802,17.443,17.4653,17800.0
2011-11-23 12:10:00,23.45,23.49,23.42,23.43,46000.0,17.4578,17.4876,17.4355,17.443,46000.0
2011-11-23 12:15:00,23.42,23.43,23.41,23.41,20800.0,17.4355,17.443,17.4281,17.4281,20800.0
2011-11-23 12:20:00,23.42,23.51,23.42,23.5,20100.0,17.4355,17.5025,17.4355,17.4951,20100.0
2011-11-23 12:25:00,23.5,23.56,23.46,23.46,15800.0,17.4951,17.5397,17.4653,17.4653,15800.0
2011-11-23 12:30:00,23.47,23.48,23.45,23.45,10100.0,17.4727,17.4802,17.4578,17.4578,10100.0
2011-11-23 12:35:00,23.45,23.53,23.45,23.5,15100.0,17.4578,17.5174,17.4578,17.4951,15100.0
2011-11-23 12:40:00,23.51,23.54,23.49,23.54,11500.0,17.5025,17.5248,17.4876,17.5248,11500.0
2011-11-23 12:45:00,23.53,23.56,23.5,23.51,18900.0,17.5174,17.5397,17.4951,17.5025,18900.0
2011-11-23 12:50:00,23.51,23.64,23.51,23.56,13900.0,17.5025,17.5993,17.5025,17.5397,13900.0
2011-11-23 12:55:00,23.57,23.69,23.56,23.65,23000.0,17.5472,17.6365,17.5397,17.6067,23000.0
2011-11-23 13:00:00,23.63,23.63,23.53,23.59,14800.0,17.5918,17.5918,17.5174,17.5621,14800.0
2011-11-23 13:05:00,23.61,23.63,23.53,23.53,9800.0,17.577,17.5918,17.5174,17.5174,9800.0
2011-11-23 13:10:00,23.53,23.55,23.5,23.52,18000.0,17.5174,17.5323,17.4951,17.51,18000.0
2011-11-23 13:15:00,23.52,23.52,23.5,23.5,10400.0,17.51,17.51,17.4951,17.4951,10400.0
2011-11-23 13:20:00,23.51,23.52,23.5,23.5,42200.0,17.5025,17.51,17.4951,17.4951,42200.0
2011-11-23 13:25:00,23.5,23.53,23.5,23.52,28500.0,17.4951,17.5174,17.4951,17.51,28500.0
2011-11-23 13:30:00,23.52,23.58,23.51,23.52,24700.0,17.51,17.5546,17.5025,17.51,24700.0
2011-11-23 13:35:00,23.53,23.57,23.53,23.55,28900.0,17.5174,17.5472,17.5174,17.5323,28900.0
2011-11-23 13:40:00,23.56,23.56,23.5,23.51,16600.0,17.5397,17.5397,17.4951,17.5025,16600.0
2011-11-23 13:45:00,23.51,23.54,23.51,23.51,26900.0,17.5025,17.5248,17.5025,17.5025,26900.0
2011-11-23 13:50:00,23.52,23.58,23.52,23.57,27300.0,17.51,17.5546,17.51,17.5472,27300.0
2011-11-23 13:55:00,23.58,23.58,23.5,23.5,18000.0,17.5546,17.5546,17.4951,17.4951,18000.0
2011-11-23 14:00:00,23.51,23.53,23.5,23.53,23600.0,17.5025,17.5174,17.4951,17.5174,23600.0
2011-11-23 14:05:00,23.53,23.53,23.5,23.51,40700.0,17.5174,17.5174,17.4951,17.5025,40700.0
2011-11-23 14:10:00,23.5,23.51,23.5,23.51,32100.0,17.4951,17.5025,17.4951,17.5025,32100.0
2011-11-23 14:15:00,23.51,23.51,23.43,23.43,32300.0,17.5025,17.5025,17.443,17.443,32300.0
2011-11-23 14:20:00,23.43,23.44,23.4,23.41,14800.0,17.443,17.4504,17.4206,17.4281,14800.0
2011-11-23 14:25:00,23.41,23.46,23.4,23.44,56300.0,17.4281,17.4653,17.4206,17.4504,56300.0
2011-11-23 14:30:00,23.44,23.55,23.43,23.49,22500.0,17.4504,17.5323,17.443,17.4876,22500.0
2011-11-23 14:35:00,23.49,23.55,23.45,23.51,24400.0,17.4876,17.5323,17.4578,17.5025,24400.0
2011-11-23 14:40:00,23.51,23.53,23.44,23.44,21200.0,17.5025,17.5174,17.4504,17.4504,21200.0
2011-11-23 14:45:00,23.45,23.54,23.43,23.54,26200.0,17.4578,17.5248,17.443,17.5248,26200.0
2011-11-23 14:50:00,23.54,23.54,23.46,23.46,18400.0,17.5248,17.5248,17.4653,17.4653,18400.0
2011-11-23 14:55:00,23.46,23.47,23.44,23.46,36600.0,17.4653,17.4727,17.4504,17.4653,36600.0
2011-11-23 15:00:00,23.46,23.53,23.45,23.48,118400.0,17.4653,17.5174,17.4578,17.4802,118400.0
2011-11-23 15:05:00,23.48,23.51,23.43,23.43,109200.0,17.4802,17.5025,17.443,17.443,109200.0
2011-11-23 15:10:00,23.42,23.54,23.42,23.54,77600.0,17.4355,17.5248,17.4355,17.5248,77600.0
2011-11-23 15:15:00,23.56,23.66,23.47,23.48,52000.0,17.5397,17.6142,17.4727,17.4802,52000.0
2011-11-23 15:20:00,23.46,23.51,23.38,23.4,90900.0,17.4653,17.5025,17.4057,17.4206,90900.0
2011-11-23 15:25:00,23.38,23.59,23.38,23.58,48000.0,17.4057,17.5621,17.4057,17.5546,48000.0
2011-11-23 15:30:00,23.59,23.66,23.54,23.61,54700.0,17.5621,17.6142,17.5248,17.577,54700.0
2011-11-23 15:35:00,23.61,23.69,23.6,23.67,49200.0,17.577,17.6365,17.5695,17.6216,49200.0
2011-11-23 15:40:00,23.67,23.86,23.64,23.86,72800.0,17.6216,17.7631,17.5993,17.7631,72800.0
2011-11-23 15:45:00,23.85,23.86,23.67,23.68,84700.0,17.7556,17.7631,17.6216,17.6291,84700.0
2011-11-23 15:50:00,23.69,23.76,23.61,23.76,101900.0,17.6365,17.6886,17.577,17.6886,101900.0
2011-11-23 15:55:00,23.75,23.75,23.56,23.58,97000.0,17.6812,17.6812,17.5397,17.5546,97000.0
2011-11-25 09:30:00,23.59,23.71,23.51,23.66,6200.0,17.5621,17.6514,17.5025,17.6142,6200.0
2011-11-25 09:35:00,23.63,23.69,23.63,23.69,800.0,17.5918,17.6365,17.5918,17.6365,800.0
2011-11-25 09:40:00,23.77,23.81,23.77,23.81,700.0,17.6961,17.7258,17.6961,17.7258,700.0
2011-11-25 09:45:00,23.82,23.89,23.81,23.88,5200.0,17.7333,17.7854,17.7258,17.778,5200.0
2011-11-25 09:50:00,23.86,23.86,23.77,23.81,1900.0,17.7631,17.7631,17.6961,17.7258,1900.0
2011-11-25 09:55:00,23.8,23.88,23.8,23.82,600.0,17.7184,17.778,17.7184,17.7333,600.0
2011-11-25 10:00:00,23.78,23.79,23.77,23.77,900.0,17.7035,17.711,17.6961,17.6961,900.0
2011-11-25 10:05:00,23.76,23.8,23.76,23.8,1600.0,17.6886,17.7184,17.6886,17.7184,1600.0
2011-11-25 10:10:00,23.78,23.87,23.76,23.87,4600.0,17.7035,17.7705,17.6886,17.7705,4600.0
2011-11-25 10:15:00,23.87,23.88,23.83,23.88,2100.0,17.7705,17.778,17.7407,17.778,2100.0
2011-11-25 10:20:00,23.88,23.99,23.88,23.94,8600.0,17.778,17.8599,17.778,17.8226,8600.0
2011-11-25 10:25:00,23.89,23.9,23.82,23.88,4300.0,17.7854,17.7929,17.7333,17.778,4300.0
2011-11-25 10:30:00,23.85,23.93,23.81,23.93,4100.0,17.7556,17.8152,17.7258,17.8152,4100.0
2011-11-25 10:35:00,23.9,23.91,23.86,23.86,1100.0,17.7929,17.8003,17.7631,17.7631,1100.0
2011-11-25 10:40:00,23.86,23.89,23.84,23.84,2100.0,17.7631,17.7854,17.7482,17.7482,2100.0
2011-11-25 10:45:00,23.83,23.86,23.8,23.82,1300.0,17.7407,17.7631,17.7184,17.7333,1300.0
2011-11-25 10:50:00,23.82,23.87,23.8,23.82,2600.0,17.7333,17.7705,17.7184,17.7333,2600.0
2011-11-25 10:55:00,23.82,23.85,23.78,23.78,4700.0,17.7333,17.7556,17.7035,17.7035,4700.0
2011-11-25 11:00:00,23.78,23.82,23.73,23.79,2900.0,17.7035,17.7333,17.6663,17.711,2900.0
2011-11-25 11:05:00,23.8,23.81,23.73,23.75,3700.0,17.7184,17.7258,17.6663,17.6812,3700.0
2011-11-25 11:10:00,23.74,23.81,23.72,23.81,6200.0,17.6737,17.7258,17.6588,17.7258,6200.0
2011-11-25 11:15:00,23.75,23.75,23.67,23.71,6900.0,17.6812,17.6812,17.6216,17.6514,6900.0
2011-11-25 11:20:00,23.7,23.73,23.67,23.71,1000.0,17.644,17.6663,17.6216,17.6514,1000.0
2011-11-25 11:25:00,23.68,23.71,23.6,23.61,3400.0,17.6291,17.6514,17.5695,17.577,3400.0
2011-11-25 11:30:00,23.6,23.67,23.6,23.67,5600.0,17.5695,17.6216,17.5695,17.6216,5600.0
2011-11-25 11:35:00,23.63,23.64,23.58,23.6,5100.0,17.5918,17.5993,17.5546,17.5695,5100.0
2011-11-25 11:40:00,23.6,23.65,23.6,23.65,4900.0,17.5695,17.6067,17.5695,17.6067,4900.0
2011-11-25 11:45:00,23.62,23.64,23.57,23.58,6000.0,17.5844,17.5993,17.5472,17.5546,6000.0
2011-11-25 11:50:00,23.6,23.61,23.54,23.54,5700.0,17.5695,17.577,17.5248,17.5248,5700.0
2011-11-25 11:55:00,23.51,23.6,23.47,23.47,6800.0,17.5025,17.5695,17.4727,17.4727,6800.0
2011-11-25 12:00:00,23.48,23.57,23.48,23.5,5900.0,17.4802,17.5472,17.4802,17.4951,5900.0
2011-11-25 12:05:00,23.5,23.55,23.43,23.43,5800.0,17.4951,17.5323,17.443,17.443,5800.0
2011-11-25 12:10:00,23.43,23.5,23.41,23.43,7200.0,17.443,17.4951,17.4281,17.443,7200.0
2011-11-25 12:15:00,23.44,23.5,23.43,23.45,8900.0,17.4504,17.4951,17.443,17.4578,8900.0
2011-11-25 12:20:00,23.44,23.46,23.42,23.45,3500.0,17.4504,17.4653,17.4355,17.4578,3500.0
2011-11-25 12:25:00,23.44,23.49,23.42,23.46,3300.0,17.4504,17.4876,17.4355,17.4653,3300.0
2011-11-25 12:30:00,23.47,23.56,23.47,23.54,8000.0,17.4727,17.5397,17.4727,17.5248,8000.0
2011-11-25 12:35:00,23.55,23.57,23.49,23.51,9200.0,17.5323,17.5472,17.4876,17.5025,9200.0
2011-11-25 12:40:00,23.5,23.5,23.45,23.46,9500.0,17.4951,17.4951,17.4578,17.4653,9500.0
2011-11-25 12:45:00,23.45,23.51,23.44,23.51,13400.0,17.4578,17.5025,17.4504,17.5025,13400.0
2011-11-25 12:50:00,23.52,23.6,23.52,23.53,25800.0,17.51,17.5695,17.51,17.5174,25800.0
2011-11-25 12:55:00,23.52,23.52,23.45,23.47,19000.0,17.51,17.51,17.4578,17.4727,19000.0
2011-11-28 09:30:00,23.86,24.36,23.79,24.28,58300.0,17.7631,18.1353,17.711,18.0758,58300.0
2011-11-28 09:35:00,24.25,24.27,24.15,24.15,8700.0,18.0534,18.0683,17.979,17.979,8700.0
2011-11-28 09:40:00,24.19,24.24,24.18,24.2,13700.0,18.0087,18.046,18.0013,18.0162,13700.0
2011-11-28 09:45:00,24.2,24.24,24.13,24.22,97400.0,18.0162,18.046,17.9641,18.0311,97400.0
2011-11-28 09:50:00,24.22,24.32,24.21,24.27,14500.0,18.0311,18.1055,18.0236,18.0683,14500.0
2011-11-28 09:55:00,24.26,24.29,24.19,24.21,11300.0,18.0609,18.0832,18.0087,18.0236,11300.0
2011-11-28 10:00:00,24.2,24.2,24.12,24.13,8400.0,18.0162,18.0162,17.9566,17.9641,8400.0
2011-11-28 10:05:00,24.13,24.13,24.01,24.04,12700.0,17.9641,17.9641,17.8747,17.8971,12700.0
2011-11-28 10:10:00,24.04,24.04,24.01,24.03,7600.0,17.8971,17.8971,17.8747,17.8896,7600.0
2011-11-28 10:15:00,24.04,24.11,24.02,24.09,10400.0,17.8971,17.9492,17.8822,17.9343,10400.0
2011-11-28 10:20:00,24.12,24.18,24.12,24.12,5100.0,17.9566,18.0013,17.9566,17.9566,5100.0
2011-11-28 10:25:00,24.14,24.17,24.14,24.16,2500.0,17.9715,17.9939,17.9715,17.9864,2500.0
2011-11-28 10:30:00,24.14,24.16,24.08,24.09,9000.0,17.9715,17.9864,17.9269,17.9343,9000.0
2011-11-28 10:35:00,24.08,24.1,24.02,24.02,6200.0,17.9269,17.9417,17.8822,17.8822,6200.0
2011-11-28 10:40:00,24.02,24.1,24.02,24.09,31200.0,17.8822,17.9417,17.8822,17.9343,31200.0
2011-11-28 10:45:00,24.09,24.1,24.02,24.06,8200.0,17.9343,17.9417,17.8822,17.912,8200.0
2011-11-28 10:50:00,24.07,24.08,24.02,24.03,15000.0,17.9194,17.9269,17.8822,17.8896,15000.0
2011-11-28 10:55:00,24.04,24.05,23.91,23.93,25700.0,17.8971,17.9045,17.8003,17.8152,25700.0
2011-11-28 11:00:00,23.92,23.96,23.91,23.92,41500.0,17.8077,17.8375,17.8003,17.8077,41500.0
2011-11-28 11:05:00,23.92,23.96,23.91,23.92,31500.0,17.8077,17.8375,17.8003,17.8077,31500.0
2011-11-28 11:10:00,23.92,23.96,23.92,23.93,17400.0,17.8077,17.8375,17.8077,17.8152,17400.0
2011-11-28 11:15:00,23.92,23.95,23.9,23.9,18400.0,17.8077,17.8301,17.7929,17.7929,18400.0
2011-11-28 11:20:00,23.9,23.94,23.86,23.86,60900.0,17.7929,17.8226,17.7631,17.7631,60900.0
2011-11-28 11:25:00,23.88,23.91,23.85,23.91,11900.0,17.778,17.8003,17.7556,17.8003,11900.0
2011-11-28 11:30:00,23.91,23.92,23.89,23.91,40800.0,17.8003,17.8077,17.7854,17.8003,40800.0
2011-11-28 11:35:00,23.9,23.93,23.9,23.92,21800.0,17.7929,17.8152,17.7929,17.8077,21800.0
2011-11-28 11:40:00,23.92,23.92,23.9,23.91,13200.0,17.8077,17.8077,17.7929,17.8003,13200.0
2011-11-28 11:45:00,23.91,23.96,23.9,23.92,42600.0,17.8003,17.8375,17.7929,17.8077,42600.0
2011-11-28 11:50:00,23.92,23.96,23.89,23.96,16400.0,17.8077,17.8375,17.7854,17.8375,16400.0
2011-11-28 11:55:00,23.95,23.96,23.91,23.93,6200.0,17.8301,17.8375,17.8003,17.8152,6200.0
2011-11-28 12:00:00,23.92,23.93,23.91,23.93,10400.0,17.8077,17.8152,17.8003,17.8152,10400.0
2011-11-28 12:05:00,23.93,23.93,23.92,23.93,12100.0,17.8152,17.8152,17.8077,17.8152,12100.0
2011-11-28 12:10:00,23.93,23.96,23.92,23.92,12700.0,17.8152,17.8375,17.8077,17.8077,12700.0
2011-11-28 12:15:00,23.94,23.94,23.9,23.92,5600.0,17.8226,17.8226,17.7929,17.8077,5600.0
2011-11-28 12:20:00,23.91,23.94,23.91,23.94,8200.0,17.8003,17.8226,17.8003,17.8226,8200.0
2011-11-28 12:25:00,23.94,23.94,23.85,23.85,37300.0,17.8226,17.8226,17.7556,17.7556,37300.0
2011-11-28 12:30:00,23.84,23.84,23.73,23.79,17000.0,17.7482,17.7482,17.6663,17.711,17000.0
2011-11-28 12:35:00,23.78,23.89,23.77,23.89,30000.0,17.7035,17.7854,17.6961,17.7854,30000.0
2011-11-28 12:40:00,23.89,23.91,23.87,23.88,29200.0,17.7854,17.8003,17.7705,17.778,29200.0
2011-11-28 12:45:00,23.89,23.89,23.86,23.87,11700.0,17.7854,17.7854,17.7631,17.7705,11700.0
2011-11-28 12:50:00,23.86,23.89,23.85,23.85,16800.0,17.7631,17.7854,17.7556,17.7556,16800.0
2011-11-28 12:55:00,23.85,23.9,23.84,23.9,19300.0,17.7556,17.7929,17.7482,17.7929,19300.0
2011-11-28 13:00:00,23.89,23.9,23.87,23.89,12600.0,17.7854,17.7929,17.7705,17.7854,12600.0
2011-11-28 13:05:00,23.9,23.96,23.89,23.96,14300.0,17.7929,17.8375,17.7854,17.8375,14300.0
2011-11-28 13:10:00,23.96,23.98,23.93,23.96,9300.0,17.8375,17.8524,17.8152,17.8375,9300.0
2011-11-28 13:15:00,23.97,23.98,23.9,23.94,7600.0,17.845,17.8524,17.7929,17.8226,7600.0
2011-11-28 13:20:00,23.94,23.94,23.88,23.93,17400.0,17.8226,17.8226,17.778,17.8152,17400.0
2011-11-28 13:25:00,23.92,23.93,23.92,23.93,2000.0,17.8077,17.8152,17.8077,17.8152,2000.0
2011-11-28 13:30:00,23.92,23.93,23.89,23.92,11600.0,17.8077,17.8152,17.7854,17.8077,11600.0
2011-11-28 13:35:00,23.92,23.92,23.88,23.9,8300.0,17.8077,17.8077,17.778,17.7929,8300.0
2011-11-28 13:40:00,23.9,23.91,23.88,23.9,8100.0,17.7929,17.8003,17.778,17.7929,8100.0
2011-11-28 13:45:00,23.9,23.91,23.89,23.91,8100.0,17.7929,17.8003,17.7854,17.8003,8100.0
2011-11-28 13:50:00,23.91,23.91,23.84,23.88,13200.0,17.8003,17.8003,17.7482,17.778,13200.0
2011-11-28 13:55:00,23.89,23.89,23.81,23.82,8000.0,17.7854,17.7854,17.7258,17.7333,8000.0
2011-11-28 14:00:00,23.82,23.84,23.8,23.84,9500.0,17.7333,17.7482,17.7184,17.7482,9500.0
2011-11-28 14:05:00,23.83,23.84,23.83,23.84,8300.0,17.7407,17.7482,17.7407,17.7482,8300.0
2011-11-28 14:10:00,23.84,23.84,23.83,23.84,4100.0,17.7482,17.7482,17.7407,17.7482,4100.0
2011-11-28 14:15:00,23.83,23.87,23.8,23.85,26400.0,17.7407,17.7705,17.7184,17.7556,26400.0
2011-11-28 14:20:00,23.86,23.9,23.86,23.88,12400.0,17.7631,17.7929,17.7631,17.778,12400.0
2011-11-28 14:25:00,23.88,23.89,23.85,23.87,21800.0,17.778,17.7854,17.7556,17.7705,21800.0
2011-11-28 14:30:00,23.87,23.89,23.84,23.85,22200.0,17.7705,17.7854,17.7482,17.7556,22200.0
2011-11-28 14:35:00,23.87,23.89,23.82,23.86,21300.0,17.7705,17.7854,17.7333,17.7631,21300.0
2011-11-28 14:40:00,23.86,23.87,23.81,23.85,14300.0,17.7631,17.7705,17.7258,17.7556,14300.0
2011-11-28 14:45:00,23.85,23.85,23.8,23.82,13500.0,17.7556,17.7556,17.7184,17.7333,13500.0
2011-11-28 14:50:00,23.81,23.81,23.76,23.81,7600.0,17.7258,17.7258,17.6886,17.7258,7600.0
2011-11-28 14:55:00,23.8,23.81,23.77,23.8,13700.0,17.7184,17.7258,17.6961,17.7184,13700.0
2011-11-28 15:00:00,23.8,23.84,23.79,23.8,7700.0,17.7184,17.7482,17.711,17.7184,7700.0
2011-11-28 15:05:00,23.79,23.79,23.7,23.75,14200.0,17.711,17.711,17.644,17.6812,14200.0
2011-11-28 15:10:00,23.74,23.78,23.73,23.74,19500.0,17.6737,17.7035,17.6663,17.6737,19500.0
2011-11-28 15:15:00,23.74,23.75,23.65,23.73,17700.0,17.6737,17.6812,17.6067,17.6663,17700.0
2011-11-28 15:20:00,23.73,23.76,23.67,23.74,20200.0,17.6663,17.6886,17.6216,17.6737,20200.0
2011-11-28 15:25:00,23.73,23.74,23.69,23.72,15700.0,17.6663,17.6737,17.6365,17.6588,15700.0
2011-11-28 15:30:00,23.72,23.76,23.67,23.68,33600.0,17.6588,17.6886,17.6216,17.6291,33600.0
2011-11-28 15:35:00,23.68,23.7,23.65,23.67,62500.0,17.6291,17.644,17.6067,17.6216,62500.0
2011-11-28 15:40:00,23.67,23.67,23.61,23.66,53400.0,17.6216,17.6216,17.577,17.6142,53400.0
2011-11-28 15:45:00,23.67,23.68,23.63,23.64,57500.0,17.6216,17.6291,17.5918,17.5993,57500.0
2011-11-28 15:50:00,23.64,23.68,23.63,23.67,51500.0,17.5993,17.6291,17.5918,17.6216,51500.0
2011-11-28 15:55:00,23.67,23.8,23.63,23.77,123200.0,17.6216,17.7184,17.5918,17.6961,123200.0
2011-11-29 09:30:00,23.94,23.94,23.42,23.42,19200.0,17.8226,17.8226,17.4355,17.4355,19200.0
2011-11-29 09:35:00,23.48,23.62,23.43,23.48,15000.0,17.4802,17.5844,17.443,17.4802,15000.0
2011-11-29 09:40:00,23.5,23.61,23.5,23.53,3900.0,17.4951,17.577,17.4951,17.5174,3900.0
2011-11-29 09:45:00,23.54,23.61,23.54,23.58,3600.0,17.5248,17.577,17.5248,17.5546,3600.0
2011-11-29 09:50:00,23.59,23.64,23.58,23.64,6200.0,17.5621,17.5993,17.5546,17.5993,6200.0
2011-11-29 09:55:00,23.64,23.72,23.62,23.64,7500.0,17.5993,17.6588,17.5844,17.5993,7500.0
2011-11-29 10:00:00,23.68,23.77,23.64,23.67,9300.0,17.6291,17.6961,17.5993,17.6216,9300.0
2011-11-29 10:05:00,23.7,23.73,23.63,23.66,6800.0,17.644,17.6663,17.5918,17.6142,6800.0
2011-11-29 10:10:00,23.69,23.76,23.68,23.74,9300.0,17.6365,17.6886,17.6291,17.6737,9300.0
2011-11-29 10:15:00,23.75,23.86,23.74,23.86,12200.0,17.6812,17.7631,17.6737,17.7631,12200.0
2011-11-29 10:20:00,23.86,23.9,23.81,23.89,9800.0,17.7631,17.7929,17.7258,17.7854,9800.0
2011-11-29 10:25:00,23.88,23.88,23.81,23.81,9400.0,17.778,17.778,17.7258,17.7258,9400.0
2011-11-29 10:30:00,23.83,23.93,23.83,23.93,9300.0,17.7407,17.8152,17.7407,17.8152,9300.0
2011-11-29 10:35:00,23.93,23.94,23.92,23.92,3000.0,17.8152,17.8226,17.8077,17.8077,3000.0
2011-11-29 10:40:00,23.93,23.94,23.93,23.94,11300.0,17.8152,17.8226,17.8152,17.8226,11300.0
2011-11-29 10:45:00,23.94,23.94,23.87,23.87,11600.0,17.8226,17.8226,17.7705,17.7705,11600.0
2011-11-29 10:50:00,23.88,23.96,23.87,23.93,12100.0,17.778,17.8375,17.7705,17.8152,12100.0
2011-11-29 10:55:00,23.93,23.98,23.92,23.96,9300.0,17.8152,17.8524,17.8077,17.8375,9300.0
2011-11-29 11:00:00,23.97,24.0,23.96,23.96,4300.0,17.845,17.8673,17.8375,17.8375,4300.0
2011-11-29 11:05:00,23.97,24.01,23.95,23.96,11300.0,17.845,17.8747,17.8301,17.8375,11300.0
2011-11-29 11:10:00,23.97,24.01,23.97,23.98,6600.0,17.845,17.8747,17.845,17.8524,6600.0
2011-11-29 11:15:00,23.98,24.01,23.97,24.0,10200.0,17.8524,17.8747,17.845,17.8673,10200.0
2011-11-29 11:20:00,24.0,24.0,23.91,23.91,14100.0,17.8673,17.8673,17.8003,17.8003,14100.0
2011-11-29 11:25:00,23.91,23.95,23.91,23.94,15200.0,17.8003,17.8301,17.8003,17.8226,15200.0
2011-11-29 11:30:00,23.94,23.98,23.94,23.98,23800.0,17.8226,17.8524,17.8226,17.8524,23800.0
2011-11-29 11:35:00,23.99,23.99,23.98,23.98,9000.0,17.8599,17.8599,17.8524,17.8524,9000.0
2011-11-29 11:40:00,23.98,23.99,23.85,23.86,37400.0,17.8524,17.8599,17.7556,17.7631,37400.0
2011-11-29 11:45:00,23.87,23.94,23.87,23.89,10300.0,17.7705,17.8226,17.7705,17.7854,10300.0
2011-11-29 11:50:00,23.89,23.9,23.82,23.82,24500.0,17.7854,17.7929,17.7333,17.7333,24500.0
2011-11-29 11:55:00,23.82,23.83,23.78,23.8,15200.0,17.7333,17.7407,17.7035,17.7184,15200.0
2011-11-29 12:00:00,23.8,23.83,23.78,23.82,6300.0,17.7184,17.7407,17.7035,17.7333,6300.0
2011-11-29 12:05:00,23.81,23.86,23.8,23.85,17000.0,17.7258,17.7631,17.7184,17.7556,17000.0
2011-11-29 12:10:00,23.86,23.88,23.81,23.86,11200.0,17.7631,17.778,17.7258,17.7631,11200.0
2011-11-29 12:15:00,23.87,23.91,23.82,23.83,18700.0,17.7705,17.8003,17.7333,17.7407,18700.0
2011-11-29 12:20:00,23.83,23.87,23.83,23.85,19200.0,17.7407,17.7705,17.7407,17.7556,19200.0
2011-11-29 12:25:00,23.86,23.86,23.83,23.86,12700.0,17.7631,17.7631,17.7407,17.7631,12700.0
2011-11-29 12:30:00,23.85,23.85,23.81,23.81,10600.0,17.7556,17.7556,17.7258,17.7258,10600.0
2011-11-29 12:35:00,23.81,23.82,23.8,23.81,4800.0,17.7258,17.7333,17.7184,17.7258,4800.0
2011-11-29 12:40:00,23.8,23.94,23.8,23.89,30100.0,17.7184,17.8226,17.7184,17.7854,30100.0
2011-11-29 12:45:00,23.89,23.9,23.84,23.86,7700.0,17.7854,17.7929,17.7482,17.7631,7700.0
2011-11-29 12:50:00,23.86,23.88,23.84,23.85,5800.0,17.7631,17.778,17.7482,17.7556,5800.0
2011-11-29 12:55:00,23.85,23.93,23.85,23.93,2800.0,17.7556,17.8152,17.7556,17.8152,2800.0
2011-11-29 13:00:00,23.93,23.94,23.91,23.91,13300.0,17.8152,17.8226,17.8003,17.8003,13300.0
2011-11-29 13:05:00,23.92,23.92,23.86,23.9,10500.0,17.8077,17.8077,17.7631,17.7929,10500.0
2011-11-29 13:10:00,23.89,23.93,23.86,23.9,11100.0,17.7854,17.8152,17.7631,17.7929,11100.0
2011-11-29 13:15:00,23.9,23.98,23.9,23.96,55600.0,17.7929,17.8524,17.7929,17.8375,55600.0
2011-11-29 13:20:00,23.94,23.99,23.94,23.99,23700.0,17.8226,17.8599,17.8226,17.8599,23700.0
2011-11-29 13:25:00,23.99,24.01,23.96,23.99,19300.0,17.8599,17.8747,17.8375,17.8599,19300.0
2011-11-29 13:30:00,23.99,24.01,23.86,23.87,32900.0,17.8599,17.8747,17.7631,17.7705,32900.0
2011-11-29 13:35:00,23.87,23.99,23.85,23.99,21200.0,17.7705,17.8599,17.7556,17.8599,21200.0
2011-11-29 13:40:00,23.98,24.01,23.96,24.0,19500.0,17.8524,17.8747,17.8375,17.8673,19500.0
2011-11-29 13:45:00,24.0,24.01,23.97,23.98,31900.0,17.8673,17.8747,17.845,17.8524,31900.0
2011-11-29 13:50:00,23.98,23.99,23.93,23.94,23100.0,17.8524,17.8599,17.8152,17.8226,23100.0
2011-11-29 13:55:00,23.95,23.99,23.94,23.98,13500.0,17.8301,17.8599,17.8226,17.8524,13500.0
2011-11-29 14:00:00,23.98,24.01,23.96,24.01,46000.0,17.8524,17.8747,17.8375,17.8747,46000.0
2011-11-29 14:05:00,24.0,24.01,23.97,24.0,53600.0,17.8673,17.8747,17.845,17.8673,53600.0
2011-11-29 14:10:00,24.0,24.03,23.92,23.92,70200.0,17.8673,17.8896,17.8077,17.8077,70200.0
2011-11-29 14:15:00,23.93,23.96,23.91,23.95,16600.0,17.8152,17.8375,17.8003,17.8301,16600.0
2011-11-29 14:20:00,23.94,23.99,23.94,23.98,19500.0,17.8226,17.8599,17.8226,17.8524,19500.0
2011-11-29 14:25:00,23.98,23.98,23.9,23.93,19600.0,17.8524,17.8524,17.7929,17.8152,19600.0
2011-11-29 14:30:00,23.95,23.97,23.94,23.96,9400.0,17.8301,17.845,17.8226,17.8375,9400.0
2011-11-29 14:35:00,23.96,23.99,23.93,23.93,28500.0,17.8375,17.8599,17.8152,17.8152,28500.0
2011-11-29 14:40:00,23.94,24.0,23.93,24.0,21900.0,17.8226,17.8673,17.8152,17.8673,21900.0
2011-11-29 14:45:00,24.0,24.0,23.94,23.94,52100.0,17.8673,17.8673,17.8226,17.8226,52100.0
2011-11-29 14:50:00,23.94,23.96,23.9,23.96,24300.0,17.8226,17.8375,17.7929,17.8375,24300.0
2011-11-29 14:55:00,23.96,24.0,23.95,23.98,16600.0,17.8375,17.8673,17.8301,17.8524,16600.0
2011-11-29 15:00:00,23.99,24.0,23.97,24.0,24500.0,17.8599,17.8673,17.845,17.8673,24500.0
2011-11-29 15:05:00,23.99,24.05,23.99,24.0,36900.0,17.8599,17.9045,17.8599,17.8673,36900.0
2011-11-29 15:10:00,24.0,24.13,23.98,24.09,38600.0,17.8673,17.9641,17.8524,17.9343,38600.0
2011-11-29 15:15:00,24.09,24.14,24.07,24.11,19000.0,17.9343,17.9715,17.9194,17.9492,19000.0
2011-11-29 15:20:00,24.12,24.18,24.1,24.18,29200.0,17.9566,18.0013,17.9417,18.0013,29200.0
2011-11-29 15:25:00,24.17,24.17,24.13,24.15,22700.0,17.9939,17.9939,17.9641,17.979,22700.0
2011-11-29 15:30:00,24.17,24.22,24.14,24.14,23400.0,17.9939,18.0311,17.9715,17.9715,23400.0
2011-11-29 15:35:00,24.15,24.2,24.11,24.15,37500.0,17.979,18.0162,17.9492,17.979,37500.0
2011-11-29 15:40:00,24.15,24.24,24.13,24.16,68300.0,17.979,18.046,17.9641,17.9864,68300.0
2011-11-29 15:45:00,24.14,24.16,24.09,24.12,43300.0,17.9715,17.9864,17.9343,17.9566,43300.0
2011-11-29 15:50:00,24.12,24.12,24.01,24.07,49000.0,17.9566,17.9566,17.8747,17.9194,49000.0
2011-11-29 15:55:00,24.07,24.09,24.03,24.06,87000.0,17.9194,17.9343,17.8896,17.912,87000.0
2011-11-30 09:30:00,24.68,24.73,24.35,24.35,19000.0,18.3735,18.4108,18.1279,18.1279,19000.0
2011-11-30 09:35:00,24.25,24.39,24.25,24.33,13300.0,18.0534,18.1576,18.0534,18.113,13300.0
2011-11-30 09:40:00,24.32,24.47,24.2,24.33,25300.0,18.1055,18.2172,18.0162,18.113,25300.0
2011-11-30 09:45:00,24.35,24.38,24.26,24.33,25100.0,18.1279,18.1502,18.0609,18.113,25100.0
2011-11-30 09:50:00,24.32,24.35,24.25,24.25,33600.0,18.1055,18.1279,18.0534,18.0534,33600.0
2011-11-30 09:55:00,24.26,24.3,24.2,24.23,10500.0,18.0609,18.0906,18.0162,18.0385,10500.0
2011-11-30 10:00:00,24.24,24.24,24.01,24.02,27800.0,18.046,18.046,17.8747,17.8822,27800.0
2011-11-30 10:05:00,24.01,24.11,23.98,24.04,35900.0,17.8747,17.9492,17.8524,17.8971,35900.0
2011-11-30 10:10:00,24.04,24.15,24.04,24.11,36000.0,17.8971,17.979,17.8971,17.9492,36000.0
2011-11-30 10:15:00,24.11,24.16,24.11,24.14,11700.0,17.9492,17.9864,17.9492,17.9715,11700.0
2011-11-30 10:20:00,24.15,24.3,24.14,24.3,53300.0,17.979,18.0906,17.9715,18.0906,53300.0
2011-11-30 10:25:00,24.29,24.32,24.28,24.28,66100.0,18.0832,18.1055,18.0758,18.0758,66100.0
2011-11-30 10:30:00,24.27,24.27,24.23,24.23,18100.0,18.0683,18.0683,18.0385,18.0385,18100.0
2011-11-30 10:35:00,24.22,24.25,24.19,24.23,12400.0,18.0311,18.0534,18.0087,18.0385,12400.0
2011-11-30 10:40:00,24.22,24.22,24.17,24.2,8700.0,18.0311,18.0311,17.9939,18.0162,8700.0
2011-11-30 10:45:00,24.19,24.22,24.1,24.1,33900.0,18.0087,18.0311,17.9417,17.9417,33900.0
2011-11-30 10:50:00,24.1,24.16,24.1,24.16,64600.0,17.9417,17.9864,17.9417,17.9864,64600.0
2011-11-30 10:55:00,24.15,24.2,24.13,24.2,17200.0,17.979,18.0162,17.9641,18.0162,17200.0
2011-11-30 11:00:00,24.19,24.2,24.14,24.18,6200.0,18.0087,18.0162,17.9715,18.0013,6200.0
2011-11-30 11:05:00,24.17,24.17,24.14,24.15,4800.0,17.9939,17.9939,17.9715,17.979,4800.0
2011-11-30 11:10:00,24.15,24.17,24.15,24.17,10900.0,17.979,17.9939,17.979,17.9939,10900.0
2011-11-30 11:15:00,24.17,24.19,24.16,24.16,5100.0,17.9939,18.0087,17.9864,17.9864,5100.0
2011-11-30 11:20:00,24.15,24.15,24.11,24.12,8900.0,17.979,17.979,17.9492,17.9566,8900.0
2011-11-30 11:25:00,24.12,24.13,24.07,24.07,18000.0,17.9566,17.9641,17.9194,17.9194,18000.0
2011-11-30 11:30:00,24.08,24.12,24.07,24.11,7200.0,17.9269,17.9566,17.9194,17.9492,7200.0
2011-11-30 11:35:00,24.13,24.17,24.13,24.13,5400.0,17.9641,17.9939,17.9641,17.9641,5400.0
2011-11-30 11:40:00,24.14,24.2,24.14,24.17,6200.0,17.9715,18.0162,17.9715,17.9939,6200.0
2011-11-30 11:45:00,24.17,24.17,24.11,24.13,7900.0,17.9939,17.9939,17.9492,17.9641,7900.0
2011-11-30 11:50:00,24.13,24.14,24.1,24.1,8600.0,17.9641,17.9715,17.9417,17.9417,8600.0
2011-11-30 11:55:00,24.1,24.1,24.05,24.05,6900.0,17.9417,17.9417,17.9045,17.9045,6900.0
2011-11-30 12:00:00,24.05,24.06,23.97,23.99,23600.0,17.9045,17.912,17.845,17.8599,23600.0
2011-11-30 12:05:00,23.99,24.01,23.98,23.98,12600.0,17.8599,17.8747,17.8524,17.8524,12600.0
2011-11-30 12:10:00,23.99,23.99,23.91,23.95,15000.0,17.8599,17.8599,17.8003,17.8301,15000.0
2011-11-30 12:15:00,23.95,24.04,23.94,24.0,14900.0,17.8301,17.8971,17.8226,17.8673,14900.0
2011-11-30 12:20:00,23.98,24.0,23.95,23.98,10000.0,17.8524,17.8673,17.8301,17.8524,10000.0
2011-11-30 12:25:00,23.99,24.05,23.98,23.98,14500.0,17.8599,17.9045,17.8524,17.8524,14500.0
2011-11-30 12:30:00,23.99,24.05,23.99,24.05,11300.0,17.8599,17.9045,17.8599,17.9045,11300.0
2011-11-30 12:35:00,24.05,24.07,24.02,24.06,26900.0,17.9045,17.9194,17.8822,17.912,26900.0
2011-11-30 12:40:00,24.05,24.07,24.0,24.02,76700.0,17.9045,17.9194,17.8673,17.8822,76700.0
2011-11-30 12:45:00,24.01,24.09,24.01,24.09,11100.0,17.8747,17.9343,17.8747,17.9343,11100.0
2011-11-30 12:50:00,24.09,24.1,24.04,24.04,15700.0,17.9343,17.9417,17.8971,17.8971,15700.0
2011-11-30 12:55:00,24.03,24.04,24.01,24.02,9900.0,17.8896,17.8971,17.8747,17.8822,9900.0
2011-11-30 13:00:00,24.02,24.03,23.98,24.01,336400.0,17.8822,17.8896,17.8524,17.8747,336400.0
2011-11-30 13:05:00,24.01,24.09,23.99,24.09,89100.0,17.8747,17.9343,17.8599,17.9343,89100.0
2011-11-30 13:10:00,24.08,24.22,24.06,24.22,125100.0,17.9269,18.0311,17.912,18.0311,125100.0
2011-11-30 13:15:00,24.23,24.34,24.23,24.34,70300.0,18.0385,18.1204,18.0385,18.1204,70300.0
2011-11-30 13:20:00,24.35,24.41,24.28,24.3,39700.0,18.1279,18.1725,18.0758,18.0906,39700.0
2011-11-30 13:25:00,24.29,24.36,24.25,24.34,88400.0,18.0832,18.1353,18.0534,18.1204,88400.0
2011-11-30 13:30:00,24.34,24.37,24.28,24.3,22900.0,18.1204,18.1428,18.0758,18.0906,22900.0
2011-11-30 13:35:00,24.3,24.31,24.18,24.18,32900.0,18.0906,18.0981,18.0013,18.0013,32900.0
2011-11-30 13:40:00,24.18,24.2,24.12,24.2,17700.0,18.0013,18.0162,17.9566,18.0162,17700.0
2011-11-30 13:45:00,24.2,24.2,24.12,24.12,65600.0,18.0162,18.0162,17.9566,17.9566,65600.0
2011-11-30 13:50:00,24.13,24.13,24.05,24.06,14100.0,17.9641,17.9641,17.9045,17.912,14100.0
2011-11-30 13:55:00,24.07,24.07,23.98,24.01,24800.0,17.9194,17.9194,17.8524,17.8747,24800.0
2011-11-30 14:00:00,24.01,24.04,23.98,24.01,25100.0,17.8747,17.8971,17.8524,17.8747,25100.0
2011-11-30 14:05:00,24.01,24.07,24.0,24.03,18400.0,17.8747,17.9194,17.8673,17.8896,18400.0
2011-11-30 14:10:00,24.03,24.07,24.03,24.07,9700.0,17.8896,17.9194,17.8896,17.9194,9700.0
2011-11-30 14:15:00,24.07,24.11,24.07,24.11,8600.0,17.9194,17.9492,17.9194,17.9492,8600.0
2011-11-30 14:20:00,24.11,24.15,24.1,24.15,11800.0,17.9492,17.979,17.9417,17.979,11800.0
2011-11-30 14:25:00,24.15,24.2,24.15,24.2,21400.0,17.979,18.0162,17.979,18.0162,21400.0
2011-11-30 14:30:00,24.2,24.24,24.19,24.24,23500.0,18.0162,18.046,18.0087,18.046,23500.0
2011-11-30 14:35:00,24.24,24.25,24.15,24.19,47900.0,18.046,18.0534,17.979,18.0087,47900.0
2011-11-30 14:40:00,24.19,24.22,24.18,24.21,15800.0,18.0087,18.0311,18.0013,18.0236,15800.0
2011-11-30 14:45:00,24.21,24.22,24.2,24.21,21500.0,18.0236,18.0311,18.0162,18.0236,21500.0
2011-11-30 14:50:00,24.21,24.25,24.21,24.25,23700.0,18.0236,18.0534,18.0236,18.0534,23700.0
2011-11-30 14:55:00,24.25,24.3,24.24,24.3,30300.0,18.0534,18.0906,18.046,18.0906,30300.0
2011-11-30 15:00:00,24.3,24.34,24.27,24.31,148800.0,18.0906,18.1204,18.0683,18.0981,148800.0
2011-11-30 15:05:00,24.3,24.31,24.26,24.27,91000.0,18.0906,18.0981,18.0609,18.0683,91000.0
2011-11-30 15:10:00,24.27,24.28,24.2,24.24,41400.0,18.0683,18.0758,18.0162,18.046,41400.0
2011-11-30 15:15:00,24.24,24.25,24.2,24.22,52300.0,18.046,18.0534,18.0162,18.0311,52300.0
2011-11-30 15:20:00,24.22,24.28,24.21,24.28,31200.0,18.0311,18.0758,18.0236,18.0758,31200.0
2011-11-30 15:25:00,24.28,24.3,24.27,24.3,26500.0,18.0758,18.0906,18.0683,18.0906,26500.0
2011-11-30 15:30:00,24.3,24.3,24.26,24.27,30300.0,18.0906,18.0906,18.0609,18.0683,30300.0
2011-11-30 15:35:00,24.27,24.27,24.21,24.25,76900.0,18.0683,18.0683,18.0236,18.0534,76900.0
2011-11-30 15:40:00,24.26,24.3,24.23,24.27,188500.0,18.0609,18.0906,18.0385,18.0683,188500.0
2011-11-30 15:45:00,24.27,24.36,24.27,24.32,67100.0,18.0683,18.1353,18.0683,18.1055,67100.0
2011-11-30 15:50:00,24.32,24.33,24.24,24.25,114500.0,18.1055,18.113,18.046,18.0534,114500.0
2011-11-30 15:55:00,24.25,24.39,24.25,24.36,214000.0,18.0534,18.1576,18.0534,18.1353,214000.0
2011-12-01 09:30:00,24.29,24.33,24.05,24.14,24000.0,18.0832,18.113,17.9045,17.9715,24000.0
2011-12-01 09:35:00,24.14,24.16,24.07,24.16,121600.0,17.9715,17.9864,17.9194,17.9864,121600.0
2011-12-01 09:40:00,24.15,24.26,24.14,24.19,6100.0,17.979,18.0609,17.9715,18.0087,6100.0
2011-12-01 09:45:00,24.19,24.43,24.17,24.37,25400.0,18.0087,18.1874,17.9939,18.1428,25400.0
2011-12-01 09:50:00,24.37,24.37,24.18,24.26,24100.0,18.1428,18.1428,18.0013,18.0609,24100.0
2011-12-01 09:55:00,24.26,24.35,24.24,24.29,64900.0,18.0609,18.1279,18.046,18.0832,64900.0
2011-12-01 10:00:00,24.3,24.5,24.3,24.46,17300.0,18.0906,18.2395,18.0906,18.2098,17300.0
2011-12-01 10:05:00,24.49,24.58,24.48,24.51,26500.0,18.2321,18.2991,18.2246,18.247,26500.0
2011-12-01 10:10:00,24.51,24.52,24.45,24.45,6600.0,18.247,18.2544,18.2023,18.2023,6600.0
2011-12-01 10:15:00,24.45,24.45,24.41,24.45,16500.0,18.2023,18.2023,18.1725,18.2023,16500.0
2011-12-01 10:20:00,24.45,24.46,24.44,24.45,10900.0,18.2023,18.2098,18.1949,18.2023,10900.0
2011-12-01 10:25:00,24.46,24.49,24.46,24.49,5100.0,18.2098,18.2321,18.2098,18.2321,5100.0
2011-12-01 10:30:00,24.5,24.5,24.43,24.45,13500.0,18.2395,18.2395,18.1874,18.2023,13500.0
2011-12-01 10:35:00,24.44,24.44,24.39,24.39,12300.0,18.1949,18.1949,18.1576,18.1576,12300.0
2011-12-01 10:40:00,24.39,24.41,24.34,24.35,28500.0,18.1576,18.1725,18.1204,18.1279,28500.0
2011-12-01 10:45:00,24.35,24.44,24.35,24.44,8200.0,18.1279,18.1949,18.1279,18.1949,8200.0
2011-12-01 10:50:00,24.44,24.47,24.43,24.47,3100.0,18.1949,18.2172,18.1874,18.2172,3100.0
2011-12-01 10:55:00,24.47,24.47,24.43,24.45,6500.0,18.2172,18.2172,18.1874,18.2023,6500.0
2011-12-01 11:00:00,24.45,24.47,24.44,24.46,3700.0,18.2023,18.2172,18.1949,18.2098,3700.0
2011-12-01 11:05:00,24.46,24.47,24.45,24.46,6700.0,18.2098,18.2172,18.2023,18.2098,6700.0
2011-12-01 11:10:00,24.45,24.45,24.41,24.41,7500.0,18.2023,18.2023,18.1725,18.1725,7500.0
2011-12-01 11:15:00,24.41,24.42,24.37,24.37,16800.0,18.1725,18.18,18.1428,18.1428,16800.0
2011-12-01 11:20:00,24.38,24.39,24.37,24.39,3500.0,18.1502,18.1576,18.1428,18.1576,3500.0
2011-12-01 11:25:00,24.39,24.39,24.35,24.37,11400.0,18.1576,18.1576,18.1279,18.1428,11400.0
2011-12-01 11:30:00,24.38,24.39,24.33,24.35,6300.0,18.1502,18.1576,18.113,18.1279,6300.0
2011-12-01 11:35:00,24.35,24.36,24.31,24.36,9700.0,18.1279,18.1353,18.0981,18.1353,9700.0
2011-12-01 11:40:00,24.35,24.35,24.31,24.34,11500.0,18.1279,18.1279,18.0981,18.1204,11500.0
2011-12-01 11:45:00,24.35,24.35,24.33,24.35,10000.0,18.1279,18.1279,18.113,18.1279,10000.0
2011-12-01 11:50:00,24.35,24.36,24.34,24.35,16500.0,18.1279,18.1353,18.1204,18.1279,16500.0
2011-12-01 11:55:00,24.35,24.36,24.34,24.35,3000.0,18.1279,18.1353,18.1204,18.1279,3000.0
2011-12-01 12:00:00,24.35,24.35,24.32,24.32,4200.0,18.1279,18.1279,18.1055,18.1055,4200.0
2011-12-01 12:05:00,24.33,24.33,24.3,24.32,7000.0,18.113,18.113,18.0906,18.1055,7000.0
2011-12-01 12:10:00,24.32,24.32,24.27,24.27,7600.0,18.1055,18.1055,18.0683,18.0683,7600.0
2011-12-01 12:15:00,24.28,24.3,24.24,24.3,4200.0,18.0758,18.0906,18.046,18.0906,4200.0
2011-12-01 12:20:00,24.31,24.38,24.26,24.38,81900.0,18.0981,18.1502,18.0609,18.1502,81900.0
2011-12-01 12:25:00,24.39,24.44,24.39,24.44,5400.0,18.1576,18.1949,18.1576,18.1949,5400.0
2011-12-01 12:30:00,24.45,24.49,24.45,24.49,2900.0,18.2023,18.2321,18.2023,18.2321,2900.0
2011-12-01 12:35:00,24.5,24.52,24.45,24.46,7200.0,18.2395,18.2544,18.2023,18.2098,7200.0
2011-12-01 12:40:00,24.47,24.5,24.36,24.37,21500.0,18.2172,18.2395,18.1353,18.1428,21500.0
2011-12-01 12:45:00,24.37,24.38,24.31,24.32,4100.0,18.1428,18.1502,18.0981,18.1055,4100.0
2011-12-01 12:50:00,24.33,24.4,24.33,24.37,8700.0,18.113,18.1651,18.113,18.1428,8700.0
2011-12-01 12:55:00,24.37,24.37,24.27,24.29,7400.0,18.1428,18.1428,18.0683,18.0832,7400.0
2011-12-01 13:00:00,24.29,24.35,24.29,24.35,5200.0,18.0832,18.1279,18.0832,18.1279,5200.0
2011-12-01 13:05:00,24.35,24.36,24.3,24.31,5300.0,18.1279,18.1353,18.0906,18.0981,5300.0
2011-12-01 13:10:00,24.31,24.32,24.27,24.3,86600.0,18.0981,18.1055,18.0683,18.0906,86600.0
2011-12-01 13:15:00,24.3,24.3,24.29,24.3,7300.0,18.0906,18.0906,18.0832,18.0906,7300.0
2011-12-01 13:20:00,24.3,24.31,24.29,24.3,15400.0,18.0906,18.0981,18.0832,18.0906,15400.0
2011-12-01 13:25:00,24.3,24.31,24.27,24.29,9500.0,18.0906,18.0981,18.0683,18.0832,9500.0
2011-12-01 13:30:00,24.29,24.31,24.29,24.3,30200.0,18.0832,18.0981,18.0832,18.0906,30200.0
2011-12-01 13:35:00,24.3,24.31,24.29,24.29,5800.0,18.0906,18.0981,18.0832,18.0832,5800.0
2011-12-01 13:40:00,24.29,24.31,24.24,24.25,31600.0,18.0832,18.0981,18.046,18.0534,31600.0
2011-12-01 13:45:00,24.25,24.3,24.25,24.29,12400.0,18.0534,18.0906,18.0534,18.0832,12400.0
2011-12-01 13:50:00,24.3,24.3,24.26,24.28,29100.0,18.0906,18.0906,18.0609,18.0758,29100.0
2011-12-01 13:55:00,24.27,24.3,24.27,24.3,15900.0,18.0683,18.0906,18.0683,18.0906,15900.0
2011-12-01 14:00:00,24.3,24.3,24.29,24.29,8900.0,18.0906,18.0906,18.0832,18.0832,8900.0
2011-12-01 14:05:00,24.29,24.31,24.26,24.28,17400.0,18.0832,18.0981,18.0609,18.0758,17400.0
2011-12-01 14:10:00,24.28,24.29,24.27,24.27,10200.0,18.0758,18.0832,18.0683,18.0683,10200.0
2011-12-01 14:15:00,24.28,24.28,24.24,24.24,13900.0,18.0758,18.0758,18.046,18.046,13900.0
2011-12-01 14:20:00,24.25,24.3,24.25,24.28,20700.0,18.0534,18.0906,18.0534,18.0758,20700.0
2011-12-01 14:25:00,24.29,24.29,24.25,24.27,20200.0,18.0832,18.0832,18.0534,18.0683,20200.0
2011-12-01 14:30:00,24.26,24.3,24.25,24.3,10600.0,18.0609,18.0906,18.0534,18.0906,10600.0
2011-12-01 14:35:00,24.29,24.35,24.25,24.34,24800.0,18.0832,18.1279,18.0534,18.1204,24800.0
2011-12-01 14:40:00,24.33,24.36,24.32,24.36,6000.0,18.113,18.1353,18.1055,18.1353,6000.0
2011-12-01 14:45:00,24.35,24.37,24.32,24.35,16500.0,18.1279,18.1428,18.1055,18.1279,16500.0
2011-12-01 14:50:00,24.35,24.36,24.34,24.35,10100.0,18.1279,18.1353,18.1204,18.1279,10100.0
2011-12-01 14:55:00,24.35,24.35,24.26,24.28,22000.0,18.1279,18.1279,18.0609,18.0758,22000.0
2011-12-01 15:00:00,24.29,24.31,24.29,24.3,10800.0,18.0832,18.0981,18.0832,18.0906,10800.0
2011-12-01 15:05:00,24.31,24.31,24.27,24.28,12300.0,18.0981,18.0981,18.0683,18.0758,12300.0
2011-12-01 15:10:00,24.28,24.3,24.27,24.3,16600.0,18.0758,18.0906,18.0683,18.0906,16600.0
2011-12-01 15:15:00,24.3,24.31,24.3,24.31,6200.0,18.0906,18.0981,18.0906,18.0981,6200.0
2011-12-01 15:20:00,24.31,24.31,24.28,24.3,28400.0,18.0981,18.0981,18.0758,18.0906,28400.0
2011-12-01 15:25:00,24.29,24.35,24.29,24.35,24800.0,18.0832,18.1279,18.0832,18.1279,24800.0
2011-12-01 15:30:00,24.35,24.35,24.29,24.29,37300.0,18.1279,18.1279,18.0832,18.0832,37300.0
2011-12-01 15:35:00,24.3,24.31,24.29,24.3,21000.0,18.0906,18.0981,18.0832,18.0906,21000.0
2011-12-01 15:40:00,24.3,24.3,24.23,24.25,32900.0,18.0906,18.0906,18.0385,18.0534,32900.0
2011-12-01 15:45:00,24.24,24.25,24.21,24.24,23900.0,18.046,18.0534,18.0236,18.046,23900.0
2011-12-01 15:50:00,24.24,24.25,24.23,24.24,32500.0,18.046,18.0534,18.0385,18.046,32500.0
2011-12-01 15:55:00,24.23,24.24,24.17,24.2,57800.0,18.0385,18.046,17.9939,18.0162,57800.0
2011-12-02 09:30:00,24.02,24.22,23.87,24.14,31900.0,17.8822,18.0311,17.7705,17.9715,31900.0
2011-12-02 09:35:00,24.14,24.18,24.11,24.16,11200.0,17.9715,18.0013,17.9492,17.9864,11200.0
2011-12-02 09:40:00,24.16,24.16,24.1,24.11,22600.0,17.9864,17.9864,17.9417,17.9492,22600.0
2011-12-02 09:45:00,24.12,24.17,24.11,24.14,15700.0,17.9566,17.9939,17.9492,17.9715,15700.0
2011-12-02 09:50:00,24.14,24.27,24.14,24.25,44500.0,17.9715,18.0683,17.9715,18.0534,44500.0
2011-12-02 09:55:00,24.27,24.33,24.17,24.32,16200.0,18.0683,18.113,17.9939,18.1055,16200.0
2011-12-02 10:00:00,24.34,24.35,24.29,24.29,13700.0,18.1204,18.1279,18.0832,18.0832,13700.0
2011-12-02 10:05:00,24.3,24.33,24.27,24.33,42400.0,18.0906,18.113,18.0683,18.113,42400.0
2011-12-02 10:10:00,24.3,24.35,24.27,24.34,51200.0,18.0906,18.1279,18.0683,18.1204,51200.0
2011-12-02 10:15:00,24.34,24.41,24.34,24.41,5500.0,18.1204,18.1725,18.1204,18.1725,5500.0
2011-12-02 10:20:00,24.41,24.41,24.35,24.39,29500.0,18.1725,18.1725,18.1279,18.1576,29500.0
2011-12-02 10:25:00,24.4,24.43,24.38,24.41,26100.0,18.1651,18.1874,18.1502,18.1725,26100.0
2011-12-02 10:30:00,24.41,24.46,24.41,24.42,16600.0,18.1725,18.2098,18.1725,18.18,16600.0
2011-12-02 10:35:00,24.42,24.43,24.38,24.4,22700.0,18.18,18.1874,18.1502,18.1651,22700.0
2011-12-02 10:40:00,24.4,24.4,24.37,24.4,17700.0,18.1651,18.1651,18.1428,18.1651,17700.0
2011-12-02 10:45:00,24.4,24.4,24.37,24.38,25300.0,18.1651,18.1651,18.1428,18.1502,25300.0
2011-12-02 10:50:00,24.39,24.39,24.36,24.38,7600.0,18.1576,18.1576,18.1353,18.1502,7600.0
2011-12-02 10:55:00,24.37,24.43,24.37,24.43,36500.0,18.1428,18.1874,18.1428,18.1874,36500.0
2011-12-02 11:00:00,24.42,24.47,24.39,24.39,148600.0,18.18,18.2172,18.1576,18.1576,148600.0
2011-12-02 11:05:00,24.39,24.39,24.3,24.3,16500.0,18.1576,18.1576,18.0906,18.0906,16500.0
2011-12-02 11:10:00,24.3,24.31,24.23,24.24,376700.0,18.0906,18.0981,18.0385,18.046,376700.0
2011-12-02 11:15:00,24.21,24.3,24.21,24.27,36500.0,18.0236,18.0906,18.0236,18.0683,36500.0
2011-12-02 11:20:00,24.26,24.29,24.24,24.26,24400.0,18.0609,18.0832,18.046,18.0609,24400.0
2011-12-02 11:25:00,24.26,24.28,24.25,24.25,11400.0,18.0609,18.0758,18.0534,18.0534,11400.0
2011-12-02 11:30:00,24.26,24.29,24.26,24.27,11800.0,18.0609,18.0832,18.0609,18.0683,11800.0
2011-12-02 11:35:00,24.27,24.28,24.24,24.28,12100.0,18.0683,18.0758,18.046,18.0758,12100.0
2011-12-02 11:40:00,24.27,24.28,24.25,24.26,9400.0,18.0683,18.0758,18.0534,18.0609,9400.0
2011-12-02 11:45:00,24.26,24.29,24.26,24.26,15600.0,18.0609,18.0832,18.0609,18.0609,15600.0
2011-12-02 11:50:00,24.25,24.27,24.23,24.23,15900.0,18.0534,18.0683,18.0385,18.0385,15900.0
2011-12-02 11:55:00,24.24,24.24,24.22,24.23,6800.0,18.046,18.046,18.0311,18.0385,6800.0
2011-12-02 12:00:00,24.23,24.25,24.2,24.21,20300.0,18.0385,18.0534,18.0162,18.0236,20300.0
2011-12-02 12:05:00,24.21,24.24,24.21,24.24,5700.0,18.0236,18.046,18.0236,18.046,5700.0
2011-12-02 12:10:00,24.24,24.29,24.22,24.29,49900.0,18.046,18.0832,18.0311,18.0832,49900.0
2011-12-02 12:15:00,24.25,24.27,24.24,24.25,28500.0,18.0534,18.0683,18.046,18.0534,28500.0
2011-12-02 12:20:00,24.25,24.25,24.24,24.25,7800.0,18.0534,18.0534,18.046,18.0534,7800.0
2011-12-02 12:25:00,24.25,24.25,24.23,24.24,15400.0,18.0534,18.0534,18.0385,18.046,15400.0
2011-12-02 12:30:00,24.25,24.25,24.24,24.25,13800.0,18.0534,18.0534,18.046,18.0534,13800.0
2011-12-02 12:35:00,24.25,24.25,24.23,24.24,66700.0,18.0534,18.0534,18.0385,18.046,66700.0
2011-12-02 12:40:00,24.24,24.24,24.18,24.18,13600.0,18.046,18.046,18.0013,18.0013,13600.0
2011-12-02 12:45:00,24.18,24.23,24.17,24.23,18000.0,18.0013,18.0385,17.9939,18.0385,18000.0
2011-12-02 12:50:00,24.22,24.23,24.17,24.19,9200.0,18.0311,18.0385,17.9939,18.0087,9200.0
2011-12-02 12:55:00,24.19,24.2,24.17,24.2,22800.0,18.0087,18.0162,17.9939,18.0162,22800.0
2011-12-02 13:00:00,24.19,24.19,24.08,24.09,45200.0,18.0087,18.0087,17.9269,17.9343,45200.0
2011-12-02 13:05:00,24.1,24.11,24.08,24.1,234300.0,17.9417,17.9492,17.9269,17.9417,234300.0
2011-12-02 13:10:00,24.1,24.1,24.02,24.02,32900.0,17.9417,17.9417,17.8822,17.8822,32900.0
2011-12-02 13:15:00,24.02,24.02,23.99,24.0,34600.0,17.8822,17.8822,17.8599,17.8673,34600.0
2011-12-02 13:20:00,23.99,24.01,23.99,24.0,80900.0,17.8599,17.8747,17.8599,17.8673,80900.0
2011-12-02 13:25:00,23.99,24.0,23.95,23.96,16200.0,17.8599,17.8673,17.8301,17.8375,16200.0
2011-12-02 13:30:00,23.95,23.97,23.88,23.89,25200.0,17.8301,17.845,17.778,17.7854,25200.0
2011-12-02 13:35:00,23.88,23.9,23.83,23.86,36300.0,17.778,17.7929,17.7407,17.7631,36300.0
2011-12-02 13:40:00,23.86,23.89,23.75,23.76,42300.0,17.7631,17.7854,17.6812,17.6886,42300.0
2011-12-02 13:45:00,23.76,23.76,22.91,22.96,372200.0,17.6886,17.6886,17.0558,17.093,372200.0
2011-12-02 13:50:00,22.97,23.31,22.75,23.19,239200.0,17.1005,17.3536,16.9367,17.2643,239200.0
2011-12-02 13:55:00,23.19,23.21,22.86,22.88,207300.0,17.2643,17.2792,17.0186,17.0335,207300.0
2011-12-02 14:00:00,22.86,23.3,22.78,23.25,230800.0,17.0186,17.3462,16.959,17.3089,230800.0
2011-12-02 14:05:00,23.23,23.46,23.1,23.44,82100.0,17.2941,17.4653,17.1973,17.4504,82100.0
2011-12-02 14:10:00,23.45,23.52,23.29,23.39,143600.0,17.4578,17.51,17.3387,17.4132,143600.0
2011-12-02 14:15:00,23.39,23.45,23.19,23.22,112700.0,17.4132,17.4578,17.2643,17.2866,112700.0
2011-12-02 14:20:00,23.23,23.25,22.78,22.78,266300.0,17.2941,17.3089,16.959,16.959,266300.0
2011-12-02 14:25:00,22.79,22.83,21.86,22.17,284000.0,16.9665,16.9963,16.2741,16.5049,284000.0
2011-12-02 14:30:00,22.2,22.73,21.55,22.51,493200.0,16.5273,16.9218,16.0433,16.758,493200.0
2011-12-02 14:35:00,22.49,22.8,22.45,22.51,339800.0,16.7431,16.9739,16.7134,16.758,339800.0
2011-12-02 14:40:00,22.5,22.63,22.33,22.35,161200.0,16.7506,16.8474,16.624,16.6389,161200.0
2011-12-02 14:45:00,22.36,22.62,22.36,22.52,225900.0,16.6464,16.8399,16.6464,16.7655,225900.0
2011-12-02 14:50:00,22.52,22.52,22.3,22.32,59700.0,16.7655,16.7655,16.6017,16.6166,59700.0
2011-12-02 14:55:00,22.31,22.4,22.08,22.16,162600.0,16.6091,16.6761,16.4379,16.4975,162600.0
2011-12-02 15:00:00,22.15,22.17,21.84,21.85,298200.0,16.49,16.5049,16.2592,16.2667,298200.0
2011-12-02 15:05:00,21.85,22.27,21.85,22.23,235200.0,16.2667,16.5794,16.2667,16.5496,235200.0
2011-12-02 15:10:00,22.23,22.43,22.22,22.42,129900.0,16.5496,16.6985,16.5421,16.691,129900.0
2011-12-02 15:15:00,22.42,22.67,22.41,22.67,557800.0,16.691,16.8772,16.6836,16.8772,557800.0
2011-12-02 15:20:00,22.67,22.9,22.65,22.79,320600.0,16.8772,17.0484,16.8623,16.9665,320600.0
2011-12-02 15:25:00,22.78,22.79,22.41,22.48,463100.0,16.959,16.9665,16.6836,16.7357,463100.0
2011-12-02 15:30:00,22.48,22.49,22.34,22.38,179100.0,16.7357,16.7431,16.6315,16.6613,179100.0
2011-12-02 15:35:00,22.38,22.51,22.3,22.34,186000.0,16.6613,16.758,16.6017,16.6315,186000.0
2011-12-02 15:40:00,22.32,22.46,22.32,22.38,153400.0,16.6166,16.7208,16.6166,16.6613,153400.0
2011-12-02 15:45:00,22.39,22.47,22.28,22.33,130000.0,16.6687,16.7283,16.5868,16.624,130000.0
2011-12-02 15:50:00,22.33,22.43,22.26,22.42,170400.0,16.624,16.6985,16.5719,16.691,170400.0
2011-12-02 15:55:00,22.42,22.52,22.39,22.44,351000.0,16.691,16.7655,16.6687,16.7059,351000.0
2011-12-05 09:30:00,23.74,24.0,23.59,23.64,213700.0,17.6737,17.8673,17.5621,17.5993,213700.0
2011-12-05 09:35:00,23.64,23.81,23.55,23.57,94600.0,17.5993,17.7258,17.5323,17.5472,94600.0
2011-12-05 09:40:00,23.58,23.62,23.37,23.5,176200.0,17.5546,17.5844,17.3983,17.4951,176200.0
2011-12-05 09:45:00,23.49,23.52,23.48,23.5,79800.0,17.4876,17.51,17.4802,17.4951,79800.0
2011-12-05 09:50:00,23.5,23.65,23.43,23.45,102800.0,17.4951,17.6067,17.443,17.4578,102800.0
2011-12-05 09:55:00,23.44,23.74,23.44,23.64,37200.0,17.4504,17.6737,17.4504,17.5993,37200.0
2011-12-05 10:00:00,23.64,23.64,23.5,23.5,32700.0,17.5993,17.5993,17.4951,17.4951,32700.0
2011-12-05 10:05:00,23.49,23.53,23.48,23.51,67600.0,17.4876,17.5174,17.4802,17.5025,67600.0
2011-12-05 10:10:00,23.51,23.6,23.5,23.59,78400.0,17.5025,17.5695,17.4951,17.5621,78400.0
2011-12-05 10:15:00,23.6,23.66,23.59,23.65,41600.0,17.5695,17.6142,17.5621,17.6067,41600.0
2011-12-05 10:20:00,23.67,23.76,23.67,23.75,43700.0,17.6216,17.6886,17.6216,17.6812,43700.0
2011-12-05 10:25:00,23.75,23.76,23.64,23.75,82400.0,17.6812,17.6886,17.5993,17.6812,82400.0
2011-12-05 10:30:00,23.73,23.77,23.7,23.76,58200.0,17.6663,17.6961,17.644,17.6886,58200.0
2011-12-05 10:35:00,23.76,23.85,23.75,23.78,56500.0,17.6886,17.7556,17.6812,17.7035,56500.0
2011-12-05 10:40:00,23.78,23.86,23.78,23.8,20400.0,17.7035,17.7631,17.7035,17.7184,20400.0
2011-12-05 10:45:00,23.8,23.87,23.8,23.84,23700.0,17.7184,17.7705,17.7184,17.7482,23700.0
2011-12-05 10:50:00,23.84,23.86,23.8,23.84,39600.0,17.7482,17.7631,17.7184,17.7482,39600.0
2011-12-05 10:55:00,23.83,23.9,23.83,23.9,16300.0,17.7407,17.7929,17.7407,17.7929,16300.0
2011-12-05 11:00:00,23.9,23.94,23.89,23.9,25400.0,17.7929,17.8226,17.7854,17.7929,25400.0
2011-12-05 11:05:00,23.9,23.95,23.9,23.92,26300.0,17.7929,17.8301,17.7929,17.8077,26300.0
2011-12-05 11:10:00,23.93,23.93,23.72,23.74,54700.0,17.8152,17.8152,17.6588,17.6737,54700.0
2011-12-05 11:15:00,23.74,23.75,23.71,23.71,18300.0,17.6737,17.6812,17.6514,17.6514,18300.0
2011-12-05 11:20:00,23.71,23.74,23.67,23.69,23900.0,17.6514,17.6737,17.6216,17.6365,23900.0
2011-12-05 11:25:00,23.68,23.8,23.67,23.8,14100.0,17.6291,17.7184,17.6216,17.7184,14100.0
2011-12-05 11:30:00,23.8,23.86,23.75,23.75,15000.0,17.7184,17.7631,17.6812,17.6812,15000.0
2011-12-05 11:35:00,23.75,23.8,23.71,23.8,15100.0,17.6812,17.7184,17.6514,17.7184,15100.0
2011-12-05 11:40:00,23.79,23.8,23.7,23.75,16800.0,17.711,17.7184,17.644,17.6812,16800.0
2011-12-05 11:45:00,23.74,23.8,23.69,23.76,24600.0,17.6737,17.7184,17.6365,17.6886,24600.0
2011-12-05 11:50:00,23.73,23.77,23.7,23.77,14600.0,17.6663,17.6961,17.644,17.6961,14600.0
2011-12-05 11:55:00,23.76,23.77,23.69,23.7,17000.0,17.6886,17.6961,17.6365,17.644,17000.0
2011-12-05 12:00:00,23.69,23.78,23.63,23.78,26400.0,17.6365,17.7035,17.5918,17.7035,26400.0
2011-12-05 12:05:00,23.78,23.89,23.77,23.85,10800.0,17.7035,17.7854,17.6961,17.7556,10800.0
2011-12-05 12:10:00,23.83,23.86,23.75,23.77,20500.0,17.7407,17.7631,17.6812,17.6961,20500.0
2011-12-05 12:15:00,23.78,23.84,23.75,23.84,9200.0,17.7035,17.7482,17.6812,17.7482,9200.0
2011-12-05 12:20:00,23.84,23.87,23.84,23.87,9000.0,17.7482,17.7705,17.7482,17.7705,9000.0
2011-12-05 12:25:00,23.86,23.94,23.85,23.94,10800.0,17.7631,17.8226,17.7556,17.8226,10800.0
2011-12-05 12:30:00,23.93,23.95,23.87,23.89,61900.0,17.8152,17.8301,17.7705,17.7854,61900.0
2011-12-05 12:35:00,23.89,23.97,23.85,23.96,15700.0,17.7854,17.845,17.7556,17.8375,15700.0
2011-12-05 12:40:00,23.97,23.97,23.91,23.95,12400.0,17.845,17.845,17.8003,17.8301,12400.0
2011-12-05 12:45:00,23.95,23.99,23.95,23.95,36800.0,17.8301,17.8599,17.8301,17.8301,36800.0
2011-12-05 12:50:00,23.96,24.0,23.96,23.98,14600.0,17.8375,17.8673,17.8375,17.8524,14600.0
2011-12-05 12:55:00,23.99,24.0,23.91,23.91,22400.0,17.8599,17.8673,17.8003,17.8003,22400.0
2011-12-05 13:00:00,23.92,23.95,23.9,23.9,18400.0,17.8077,17.8301,17.7929,17.7929,18400.0
2011-12-05 13:05:00,23.9,23.91,23.77,23.79,31500.0,17.7929,17.8003,17.6961,17.711,31500.0
2011-12-05 13:10:00,23.79,23.8,23.76,23.77,14500.0,17.711,17.7184,17.6886,17.6961,14500.0
2011-12-05 13:15:00,23.77,23.8,23.76,23.79,13700.0,17.6961,17.7184,17.6886,17.711,13700.0
2011-12-05 13:20:00,23.78,23.83,23.73,23.74,20500.0,17.7035,17.7407,17.6663,17.6737,20500.0
2011-12-05 13:25:00,23.74,23.78,23.72,23.78,35600.0,17.6737,17.7035,17.6588,17.7035,35600.0
2011-12-05 13:30:00,23.77,23.8,23.72,23.75,12200.0,17.6961,17.7184,17.6588,17.6812,12200.0
2011-12-05 13:35:00,23.74,23.78,23.73,23.78,10400.0,17.6737,17.7035,17.6663,17.7035,10400.0
2011-12-05 13:40:00,23.78,23.79,23.67,23.74,16700.0,17.7035,17.711,17.6216,17.6737,16700.0
2011-12-05 13:45:00,23.73,23.8,23.73,23.73,11400.0,17.6663,17.7184,17.6663,17.6663,11400.0
2011-12-05 13:50:00,23.73,23.78,23.62,23.65,46400.0,17.6663,17.7035,17.5844,17.6067,46400.0
2011-12-05 13:55:00,23.64,23.65,23.63,23.65,55500.0,17.5993,17.6067,17.5918,17.6067,55500.0
2011-12-05 14:00:00,23.64,23.7,23.61,23.66,85900.0,17.5993,17.644,17.577,17.6142,85900.0
2011-12-05 14:05:00,23.66,23.66,23.65,23.66,15800.0,17.6142,17.6142,17.6067,17.6142,15800.0
2011-12-05 14:10:00,23.66,23.66,23.58,23.59,56300.0,17.6142,17.6142,17.5546,17.5621,56300.0
2011-12-05 14:15:00,23.58,23.71,23.55,23.71,38900.0,17.5546,17.6514,17.5323,17.6514,38900.0
2011-12-05 14:20:00,23.7,23.71,23.64,23.66,21700.0,17.644,17.6514,17.5993,17.6142,21700.0
2011-12-05 14:25:00,23.66,23.77,23.64,23.72,14000.0,17.6142,17.6961,17.5993,17.6588,14000.0
2011-12-05 14:30:00,23.72,23.75,23.65,23.65,78700.0,17.6588,17.6812,17.6067,17.6067,78700.0
2011-12-05 14:35:00,23.67,23.74,23.62,23.73,71900.0,17.6216,17.6737,17.5844,17.6663,71900.0
2011-12-05 14:40:00,23.73,23.8,23.73,23.79,23600.0,17.6663,17.7184,17.6663,17.711,23600.0
2011-12-05 14:45:00,23.79,23.86,23.78,23.86,23000.0,17.711,17.7631,17.7035,17.7631,23000.0
2011-12-05 14:50:00,23.86,23.9,23.85,23.9,36400.0,17.7631,17.7929,17.7556,17.7929,36400.0
2011-12-05 14:55:00,23.89,23.95,23.89,23.95,31400.0,17.7854,17.8301,17.7854,17.8301,31400.0
2011-12-05 15:00:00,23.95,23.95,23.84,23.89,41100.0,17.8301,17.8301,17.7482,17.7854,41100.0
2011-12-05 15:05:00,23.9,23.9,23.73,23.75,60400.0,17.7929,17.7929,17.6663,17.6812,60400.0
2011-12-05 15:10:00,23.75,23.76,23.72,23.75,62300.0,17.6812,17.6886,17.6588,17.6812,62300.0
2011-12-05 15:15:00,23.75,23.75,23.67,23.75,29400.0,17.6812,17.6812,17.6216,17.6812,29400.0
2011-12-05 15:20:00,23.74,23.75,23.74,23.75,47700.0,17.6737,17.6812,17.6737,17.6812,47700.0
2011-12-05 15:25:00,23.75,23.81,23.71,23.75,88600.0,17.6812,17.7258,17.6514,17.6812,88600.0
2011-12-05 15:30:00,23.75,23.79,23.74,23.79,76700.0,17.6812,17.711,17.6737,17.711,76700.0
2011-12-05 15:35:00,23.79,23.8,23.75,23.75,56000.0,17.711,17.7184,17.6812,17.6812,56000.0
2011-12-05 15:40:00,23.76,23.79,23.71,23.72,87500.0,17.6886,17.711,17.6514,17.6588,87500.0
2011-12-05 15:45:00,23.72,23.73,23.66,23.7,122100.0,17.6588,17.6663,17.6142,17.644,122100.0
2011-12-05 15:50:00,23.7,23.71,23.61,23.64,159900.0,17.644,17.6514,17.577,17.5993,159900.0
2011-12-05 15:55:00,23.63,23.68,23.62,23.67,131000.0,17.5918,17.6291,17.5844,17.6216,131000.0
2011-12-06 09:30:00,23.65,24.03,23.65,23.8,167600.0,17.6067,17.8896,17.6067,17.7184,167600.0
2011-12-06 09:35:00,23.8,23.88,23.69,23.83,67400.0,17.7184,17.778,17.6365,17.7407,67400.0
2011-12-06 09:40:00,23.83,23.89,23.4,23.4,56400.0,17.7407,17.7854,17.4206,17.4206,56400.0
2011-12-06 09:45:00,23.4,23.63,23.4,23.5,24100.0,17.4206,17.5918,17.4206,17.4951,24100.0
2011-12-06 09:50:00,23.5,23.51,23.43,23.43,16600.0,17.4951,17.5025,17.443,17.443,16600.0
2011-12-06 09:55:00,23.45,23.5,23.44,23.5,11900.0,17.4578,17.4951,17.4504,17.4951,11900.0
2011-12-06 10:00:00,23.49,23.51,23.41,23.51,38200.0,17.4876,17.5025,17.4281,17.5025,38200.0
2011-12-06 10:05:00,23.54,23.63,23.52,23.61,55100.0,17.5248,17.5918,17.51,17.577,55100.0
2011-12-06 10:10:00,23.61,23.72,23.6,23.71,60900.0,17.577,17.6588,17.5695,17.6514,60900.0
2011-12-06 10:15:00,23.71,23.71,23.56,23.57,16900.0,17.6514,17.6514,17.5397,17.5472,16900.0
2011-12-06 10:20:00,23.56,23.67,23.56,23.67,18100.0,17.5397,17.6216,17.5397,17.6216,18100.0
2011-12-06 10:25:00,23.68,23.7,23.61,23.64,17700.0,17.6291,17.644,17.577,17.5993,17700.0
2011-12-06 10:30:00,23.64,23.68,23.59,23.59,15900.0,17.5993,17.6291,17.5621,17.5621,15900.0
2011-12-06 10:35:00,23.58,23.66,23.56,23.66,17100.0,17.5546,17.6142,17.5397,17.6142,17100.0
2011-12-06 10:40:00,23.67,23.68,23.62,23.62,15100.0,17.6216,17.6291,17.5844,17.5844,15100.0
2011-12-06 10:45:00,23.63,23.69,23.59,23.6,25900.0,17.5918,17.6365,17.5621,17.5695,25900.0
2011-12-06 10:50:00,23.59,23.6,23.51,23.52,9600.0,17.5621,17.5695,17.5025,17.51,9600.0
2011-12-06 10:55:00,23.51,23.55,23.5,23.54,42000.0,17.5025,17.5323,17.4951,17.5248,42000.0
2011-12-06 11:00:00,23.55,23.58,23.46,23.46,29000.0,17.5323,17.5546,17.4653,17.4653,29000.0
2011-12-06 11:05:00,23.46,23.46,23.38,23.39,29300.0,17.4653,17.4653,17.4057,17.4132,29300.0
2011-12-06 11:10:00,23.4,23.44,23.33,23.44,37100.0,17.4206,17.4504,17.3685,17.4504,37100.0
2011-12-06 11:15:00,23.43,23.46,23.37,23.37,25100.0,17.443,17.4653,17.3983,17.3983,25100.0
2011-12-06 11:20:00,23.37,23.42,23.32,23.38,27500.0,17.3983,17.4355,17.3611,17.4057,27500.0
2011-12-06 11:25:00,23.39,23.41,23.37,23.4,81300.0,17.4132,17.4281,17.3983,17.4206,81300.0
2011-12-06 11:30:00,23.39,23.39,23.2,23.23,73700.0,17.4132,17.4132,17.2717,17.2941,73700.0
2011-12-06 11:35:00,23.24,23.28,23.2,23.21,22000.0,17.3015,17.3313,17.2717,17.2792,22000.0
2011-12-06 11:40:00,23.2,23.27,23.2,23.23,14400.0,17.2717,17.3238,17.2717,17.2941,14400.0
2011-12-06 11:45:00,23.23,23.29,23.21,23.26,30000.0,17.2941,17.3387,17.2792,17.3164,30000.0
2011-12-06 11:50:00,23.26,23.28,23.24,23.28,21300.0,17.3164,17.3313,17.3015,17.3313,21300.0
2011-12-06 11:55:00,23.28,23.31,23.24,23.25,43200.0,17.3313,17.3536,17.3015,17.3089,43200.0
2011-12-06 12:00:00,23.25,23.27,23.21,23.26,10200.0,17.3089,17.3238,17.2792,17.3164,10200.0
2011-12-06 12:05:00,23.25,23.28,23.22,23.24,17500.0,17.3089,17.3313,17.2866,17.3015,17500.0
2011-12-06 12:10:00,23.24,23.27,23.23,23.23,13900.0,17.3015,17.3238,17.2941,17.2941,13900.0
2011-12-06 12:15:00,23.23,23.25,23.22,23.24,16300.0,17.2941,17.3089,17.2866,17.3015,16300.0
2011-12-06 12:20:00,23.25,23.26,23.2,23.21,18500.0,17.3089,17.3164,17.2717,17.2792,18500.0
2011-12-06 12:25:00,23.21,23.23,23.2,23.23,20300.0,17.2792,17.2941,17.2717,17.2941,20300.0
2011-12-06 12:30:00,23.23,23.23,23.08,23.15,45100.0,17.2941,17.2941,17.1824,17.2345,45100.0
2011-12-06 12:35:00,23.14,23.16,23.11,23.13,10000.0,17.2271,17.2419,17.2047,17.2196,10000.0
2011-12-06 12:40:00,23.12,23.17,23.09,23.1,14500.0,17.2122,17.2494,17.1898,17.1973,14500.0
2011-12-06 12:45:00,23.1,23.11,23.05,23.09,17200.0,17.1973,17.2047,17.1601,17.1898,17200.0
2011-12-06 12:50:00,23.09,23.13,23.05,23.06,28800.0,17.1898,17.2196,17.1601,17.1675,28800.0
2011-12-06 12:55:00,23.06,23.11,23.06,23.1,15400.0,17.1675,17.2047,17.1675,17.1973,15400.0
2011-12-06 13:00:00,23.11,23.13,23.1,23.11,27600.0,17.2047,17.2196,17.1973,17.2047,27600.0
2011-12-06 13:05:00,23.1,23.12,23.06,23.06,27900.0,17.1973,17.2122,17.1675,17.1675,27900.0
2011-12-06 13:10:00,23.06,23.11,23.04,23.11,42100.0,17.1675,17.2047,17.1526,17.2047,42100.0
2011-12-06 13:15:00,23.1,23.11,23.04,23.05,51000.0,17.1973,17.2047,17.1526,17.1601,51000.0
2011-12-06 13:20:00,23.05,23.1,23.05,23.09,29500.0,17.1601,17.1973,17.1601,17.1898,29500.0
2011-12-06 13:25:00,23.09,23.14,23.09,23.13,22300.0,17.1898,17.2271,17.1898,17.2196,22300.0
2011-12-06 13:30:00,23.14,23.17,23.12,23.15,29300.0,17.2271,17.2494,17.2122,17.2345,29300.0
2011-12-06 13:35:00,23.15,23.16,23.07,23.09,21100.0,17.2345,17.2419,17.1749,17.1898,21100.0
2011-12-06 13:40:00,23.09,23.1,23.04,23.05,24100.0,17.1898,17.1973,17.1526,17.1601,24100.0
2011-12-06 13:45:00,23.05,23.07,23.01,23.01,24200.0,17.1601,17.1749,17.1303,17.1303,24200.0
2011-12-06 13:50:00,23.01,23.02,23.01,23.02,11500.0,17.1303,17.1377,17.1303,17.1377,11500.0
2011-12-06 13:55:00,23.02,23.06,23.02,23.05,16600.0,17.1377,17.1675,17.1377,17.1601,16600.0
2011-12-06 14:00:00,23.06,23.08,23.04,23.07,36300.0,17.1675,17.1824,17.1526,17.1749,36300.0
2011-12-06 14:05:00,23.08,23.09,23.07,23.08,25000.0,17.1824,17.1898,17.1749,17.1824,25000.0
2011-12-06 14:10:00,23.07,23.08,23.04,23.04,28600.0,17.1749,17.1824,17.1526,17.1526,28600.0
2011-12-06 14:15:00,23.04,23.07,23.04,23.05,24000.0,17.1526,17.1749,17.1526,17.1601,24000.0
2011-12-06 14:20:00,23.05,23.06,23.0,23.01,27900.0,17.1601,17.1675,17.1228,17.1303,27900.0
2011-12-06 14:25:00,23.02,23.07,23.01,23.06,19900.0,17.1377,17.1749,17.1303,17.1675,19900.0
2011-12-06 14:30:00,23.06,23.08,23.01,23.01,28900.0,17.1675,17.1824,17.1303,17.1303,28900.0
2011-12-06 14:35:00,23.02,23.05,23.01,23.05,23100.0,17.1377,17.1601,17.1303,17.1601,23100.0
2011-12-06 14:40:00,23.05,23.09,23.03,23.09,30900.0,17.1601,17.1898,17.1452,17.1898,30900.0
2011-12-06 14:45:00,23.09,23.12,23.08,23.1,28600.0,17.1898,17.2122,17.1824,17.1973,28600.0
2011-12-06 14:50:00,23.1,23.13,23.1,23.13,17100.0,17.1973,17.2196,17.1973,17.2196,17100.0
2011-12-06 14:55:00,23.13,23.19,23.13,23.18,48400.0,17.2196,17.2643,17.2196,17.2568,48400.0
2011-12-06 15:00:00,23.19,23.28,23.18,23.28,55900.0,17.2643,17.3313,17.2568,17.3313,55900.0
2011-12-06 15:05:00,23.28,23.32,23.28,23.32,30900.0,17.3313,17.3611,17.3313,17.3611,30900.0
2011-12-06 15:10:00,23.31,23.38,23.31,23.36,53500.0,17.3536,17.4057,17.3536,17.3908,53500.0
2011-12-06 15:15:00,23.35,23.41,23.35,23.38,62900.0,17.3834,17.4281,17.3834,17.4057,62900.0
2011-12-06 15:20:00,23.38,23.42,23.38,23.39,59300.0,17.4057,17.4355,17.4057,17.4132,59300.0
2011-12-06 15:25:00,23.39,23.42,23.34,23.34,28600.0,17.4132,17.4355,17.3759,17.3759,28600.0
2011-12-06 15:30:00,23.35,23.42,23.34,23.41,69600.0,17.3834,17.4355,17.3759,17.4281,69600.0
2011-12-06 15:35:00,23.41,23.42,23.39,23.4,45700.0,17.4281,17.4355,17.4132,17.4206,45700.0
2011-12-06 15:40:00,23.41,23.41,23.3,23.32,119200.0,17.4281,17.4281,17.3462,17.3611,119200.0
2011-12-06 15:45:00,23.32,23.32,23.21,23.21,118400.0,17.3611,17.3611,17.2792,17.2792,118400.0
2011-12-06 15:50:00,23.21,23.27,23.17,23.26,113300.0,17.2792,17.3238,17.2494,17.3164,113300.0
2011-12-06 15:55:00,23.25,23.26,23.21,23.22,211000.0,17.3089,17.3164,17.2792,17.2866,211000.0
2011-12-07 09:30:00,23.06,23.19,23.03,23.05,27100.0,17.1675,17.2643,17.1452,17.1601,27100.0
2011-12-07 09:35:00,23.04,23.05,23.0,23.0,7600.0,17.1526,17.1601,17.1228,17.1228,7600.0
2011-12-07 09:40:00,22.99,23.01,22.88,22.9,20200.0,17.1154,17.1303,17.0335,17.0484,20200.0
2011-12-07 09:45:00,22.92,23.01,22.9,22.93,14400.0,17.0633,17.1303,17.0484,17.0707,14400.0
2011-12-07 09:50:00,22.93,22.96,22.93,22.95,46200.0,17.0707,17.093,17.0707,17.0856,46200.0
2011-12-07 09:55:00,22.94,22.99,22.93,22.99,12300.0,17.0782,17.1154,17.0707,17.1154,12300.0
2011-12-07 10:00:00,22.99,23.02,22.99,23.0,13600.0,17.1154,17.1377,17.1154,17.1228,13600.0
2011-12-07 10:05:00,23.0,23.01,22.94,22.94,19100.0,17.1228,17.1303,17.0782,17.0782,19100.0
2011-12-07 10:10:00,22.94,22.97,22.93,22.95,14600.0,17.0782,17.1005,17.0707,17.0856,14600.0
2011-12-07 10:15:00,22.95,23.0,22.95,22.96,19500.0,17.0856,17.1228,17.0856,17.093,19500.0
2011-12-07 10:20:00,22.96,22.97,22.88,22.93,35800.0,17.093,17.1005,17.0335,17.0707,35800.0
2011-12-07 10:25:00,22.92,22.93,22.8,22.81,71100.0,17.0633,17.0707,16.9739,16.9814,71100.0
2011-12-07 10:30:00,22.81,22.81,22.73,22.73,29000.0,16.9814,16.9814,16.9218,16.9218,29000.0
2011-12-07 10:35:00,22.73,22.8,22.7,22.8,32700.0,16.9218,16.9739,16.8995,16.9739,32700.0
2011-12-07 10:40:00,22.81,22.82,22.78,22.78,19000.0,16.9814,16.9888,16.959,16.959,19000.0
2011-12-07 10:45:00,22.78,22.84,22.78,22.83,17400.0,16.959,17.0037,16.959,16.9963,17400.0
2011-12-07 10:50:00,22.83,22.93,22.83,22.88,39000.0,16.9963,17.0707,16.9963,17.0335,39000.0
2011-12-07 10:55:00,22.9,22.95,22.88,22.95,43500.0,17.0484,17.0856,17.0335,17.0856,43500.0
2011-12-07 11:00:00,22.96,22.99,22.93,22.97,29200.0,17.093,17.1154,17.0707,17.1005,29200.0
2011-12-07 11:05:00,22.97,22.99,22.96,22.98,7300.0,17.1005,17.1154,17.093,17.1079,7300.0
2011-12-07 11:10:00,22.98,23.0,22.97,23.0,23900.0,17.1079,17.1228,17.1005,17.1228,23900.0
2011-12-07 11:15:00,23.0,23.05,22.99,23.02,34400.0,17.1228,17.1601,17.1154,17.1377,34400.0
2011-12-07 11:20:00,23.02,23.05,23.0,23.04,13900.0,17.1377,17.1601,17.1228,17.1526,13900.0
2011-12-07 11:25:00,23.04,23.04,23.0,23.0,12400.0,17.1526,17.1526,17.1228,17.1228,12400.0
2011-12-07 11:30:00,23.0,23.01,22.98,22.98,32600.0,17.1228,17.1303,17.1079,17.1079,32600.0
2011-12-07 11:35:00,22.98,22.98,22.87,22.87,25200.0,17.1079,17.1079,17.026,17.026,25200.0
2011-12-07 11:40:00,22.86,22.87,22.76,22.76,24200.0,17.0186,17.026,16.9442,16.9442,24200.0
2011-12-07 11:45:00,22.77,22.78,22.71,22.75,25300.0,16.9516,16.959,16.9069,16.9367,25300.0
2011-12-07 11:50:00,22.75,22.85,22.74,22.83,17200.0,16.9367,17.0112,16.9293,16.9963,17200.0
2011-12-07 11:55:00,22.83,22.85,22.82,22.85,8900.0,16.9963,17.0112,16.9888,17.0112,8900.0
2011-12-07 12:00:00,22.85,22.88,22.85,22.86,12800.0,17.0112,17.0335,17.0112,17.0186,12800.0
2011-12-07 12:05:00,22.86,22.88,22.85,22.86,6200.0,17.0186,17.0335,17.0112,17.0186,6200.0
2011-12-07 12:10:00,22.87,22.88,22.72,22.76,21400.0,17.026,17.0335,16.9144,16.9442,21400.0
2011-12-07 12:15:00,22.76,22.77,22.71,22.71,9100.0,16.9442,16.9516,16.9069,16.9069,9100.0
2011-12-07 12:20:00,22.71,22.75,22.7,22.75,15300.0,16.9069,16.9367,16.8995,16.9367,15300.0
2011-12-07 12:25:00,22.76,22.82,22.74,22.78,31600.0,16.9442,16.9888,16.9293,16.959,31600.0
2011-12-07 12:30:00,22.77,22.83,22.77,22.81,24800.0,16.9516,16.9963,16.9516,16.9814,24800.0
2011-12-07 12:35:00,22.81,22.85,22.81,22.83,19400.0,16.9814,17.0112,16.9814,16.9963,19400.0
2011-12-07 12:40:00,22.83,22.87,22.83,22.86,12200.0,16.9963,17.026,16.9963,17.0186,12200.0
2011-12-07 12:45:00,22.86,22.9,22.83,22.9,30300.0,17.0186,17.0484,16.9963,17.0484,30300.0
2011-12-07 12:50:00,22.89,22.89,22.82,22.84,78100.0,17.0409,17.0409,16.9888,17.0037,78100.0
2011-12-07 12:55:00,22.83,22.85,22.82,22.83,10600.0,16.9963,17.0112,16.9888,16.9963,10600.0
2011-12-07 13:00:00,22.83,22.83,22.82,22.83,15000.0,16.9963,16.9963,16.9888,16.9963,15000.0
2011-12-07 13:05:00,22.82,22.84,22.82,22.83,16800.0,16.9888,17.0037,16.9888,16.9963,16800.0
2011-12-07 13:10:00,22.83,22.84,22.82,22.83,10900.0,16.9963,17.0037,16.9888,16.9963,10900.0
2011-12-07 13:15:00,22.82,22.85,22.82,22.85,77500.0,16.9888,17.0112,16.9888,17.0112,77500.0
2011-12-07 13:20:00,22.85,22.88,22.84,22.88,20600.0,17.0112,17.0335,17.0037,17.0335,20600.0
2011-12-07 13:25:00,22.87,22.88,22.82,22.84,32000.0,17.026,17.0335,16.9888,17.0037,32000.0
2011-12-07 13:30:00,22.85,22.86,22.75,22.75,19900.0,17.0112,17.0186,16.9367,16.9367,19900.0
2011-12-07 13:35:00,22.75,22.75,22.72,22.73,13000.0,16.9367,16.9367,16.9144,16.9218,13000.0
2011-12-07 13:40:00,22.74,22.74,22.7,22.73,19200.0,16.9293,16.9293,16.8995,16.9218,19200.0
2011-12-07 13:45:00,22.73,22.76,22.72,22.76,13400.0,16.9218,16.9442,16.9144,16.9442,13400.0
2011-12-07 13:50:00,22.76,22.77,22.74,22.77,29400.0,16.9442,16.9516,16.9293,16.9516,29400.0
2011-12-07 13:55:00,22.77,22.79,22.77,22.79,10900.0,16.9516,16.9665,16.9516,16.9665,10900.0
2011-12-07 14:00:00,22.78,22.82,22.76,22.76,57500.0,16.959,16.9888,16.9442,16.9442,57500.0
2011-12-07 14:05:00,22.76,22.76,22.74,22.74,12800.0,16.9442,16.9442,16.9293,16.9293,12800.0
2011-12-07 14:10:00,22.75,22.75,22.7,22.7,9200.0,16.9367,16.9367,16.8995,16.8995,9200.0
2011-12-07 14:15:00,22.7,22.71,22.63,22.64,67200.0,16.8995,16.9069,16.8474,16.8548,67200.0
2011-12-07 14:20:00,22.64,22.66,22.61,22.64,18400.0,16.8548,16.8697,16.8325,16.8548,18400.0
2011-12-07 14:25:00,22.64,22.65,22.62,22.63,16200.0,16.8548,16.8623,16.8399,16.8474,16200.0
2011-12-07 14:30:00,22.63,22.64,22.6,22.61,23300.0,16.8474,16.8548,16.825,16.8325,23300.0
2011-12-07 14:35:00,22.61,22.63,22.57,22.61,55400.0,16.8325,16.8474,16.8027,16.8325,55400.0
2011-12-07 14:40:00,22.61,22.62,22.56,22.58,34100.0,16.8325,16.8399,16.7953,16.8102,34100.0
2011-12-07 14:45:00,22.59,22.62,22.55,22.57,31500.0,16.8176,16.8399,16.7878,16.8027,31500.0
2011-12-07 14:50:00,22.56,22.56,22.46,22.53,27700.0,16.7953,16.7953,16.7208,16.7729,27700.0
2011-12-07 14:55:00,22.53,22.54,22.45,22.46,20900.0,16.7729,16.7804,16.7134,16.7208,20900.0
2011-12-07 15:00:00,22.46,22.55,22.46,22.53,33700.0,16.7208,16.7878,16.7208,16.7729,33700.0
2011-12-07 15:05:00,22.53,22.53,22.47,22.49,27900.0,16.7729,16.7729,16.7283,16.7431,27900.0
2011-12-07 15:10:00,22.49,22.49,22.43,22.47,36800.0,16.7431,16.7431,16.6985,16.7283,36800.0
2011-12-07 15:15:00,22.47,22.52,22.47,22.5,33800.0,16.7283,16.7655,16.7283,16.7506,33800.0
2011-12-07 15:20:00,22.51,22.52,22.5,22.5,34100.0,16.758,16.7655,16.7506,16.7506,34100.0
2011-12-07 15:25:00,22.51,22.58,22.5,22.56,93100.0,16.758,16.8102,16.7506,16.7953,93100.0
2011-12-07 15:30:00,22.55,22.59,22.55,22.59,49300.0,16.7878,16.8176,16.7878,16.8176,49300.0
2011-12-07 15:35:00,22.59,22.64,22.59,22.64,59000.0,16.8176,16.8548,16.8176,16.8548,59000.0
2011-12-07 15:40:00,22.64,22.72,22.62,22.68,132300.0,16.8548,16.9144,16.8399,16.8846,132300.0
2011-12-07 15:45:00,22.69,22.76,22.69,22.75,105900.0,16.892,16.9442,16.892,16.9367,105900.0
2011-12-07 15:50:00,22.74,22.75,22.68,22.71,147800.0,16.9293,16.9367,16.8846,16.9069,147800.0
2011-12-07 15:55:00,22.72,22.72,22.63,22.65,165500.0,16.9144,16.9144,16.8474,16.8623,165500.0
2011-12-08 09:30:00,22.53,22.55,22.3,22.32,24000.0,16.7729,16.7878,16.6017,16.6166,24000.0
2011-12-08 09:35:00,22.33,22.35,22.04,22.05,65900.0,16.624,16.6389,16.4081,16.4156,65900.0
2011-12-08 09:40:00,22.06,22.11,21.98,22.11,43300.0,16.423,16.4602,16.3635,16.4602,43300.0
2011-12-08 09:45:00,22.14,22.16,21.97,21.98,30700.0,16.4826,16.4975,16.356,16.3635,30700.0
2011-12-08 09:50:00,21.98,22.02,21.96,21.98,17300.0,16.3635,16.3932,16.3486,16.3635,17300.0
2011-12-08 09:55:00,22.0,22.1,21.92,22.1,73000.0,16.3784,16.4528,16.3188,16.4528,73000.0
2011-12-08 10:00:00,22.07,22.1,22.02,22.04,29800.0,16.4305,16.4528,16.3932,16.4081,29800.0
2011-12-08 10:05:00,22.05,22.05,22.0,22.04,31800.0,16.4156,16.4156,16.3784,16.4081,31800.0
2011-12-08 10:10:00,22.03,22.05,21.98,22.04,24600.0,16.4007,16.4156,16.3635,16.4081,24600.0
2011-12-08 10:15:00,22.04,22.05,21.96,21.96,11900.0,16.4081,16.4156,16.3486,16.3486,11900.0
2011-12-08 10:20:00,21.95,22.0,21.94,22.0,26900.0,16.3411,16.3784,16.3337,16.3784,26900.0
2011-12-08 10:25:00,22.0,22.01,21.95,21.96,30900.0,16.3784,16.3858,16.3411,16.3486,30900.0
2011-12-08 10:30:00,21.97,22.0,21.96,21.99,25800.0,16.356,16.3784,16.3486,16.3709,25800.0
2011-12-08 10:35:00,21.98,21.98,21.93,21.96,16400.0,16.3635,16.3635,16.3262,16.3486,16400.0
2011-12-08 10:40:00,21.96,21.97,21.94,21.96,25900.0,16.3486,16.356,16.3337,16.3486,25900.0
2011-12-08 10:45:00,21.96,22.0,21.95,21.98,20800.0,16.3486,16.3784,16.3411,16.3635,20800.0
2011-12-08 10:50:00,21.99,22.0,21.98,21.99,6800.0,16.3709,16.3784,16.3635,16.3709,6800.0
2011-12-08 10:55:00,21.98,21.99,21.9,21.92,27000.0,16.3635,16.3709,16.3039,16.3188,27000.0
2011-12-08 11:00:00,21.91,21.93,21.85,21.88,20000.0,16.3114,16.3262,16.2667,16.289,20000.0
2011-12-08 11:05:00,21.88,21.9,21.75,21.77,39500.0,16.289,16.3039,16.1922,16.2071,39500.0
2011-12-08 11:10:00,21.76,21.76,21.67,21.7,30900.0,16.1997,16.1997,16.1327,16.155,30900.0
2011-12-08 11:15:00,21.68,21.69,21.51,21.55,71000.0,16.1401,16.1476,16.0136,16.0433,71000.0
2011-12-08 11:20:00,21.54,21.61,21.46,21.47,30600.0,16.0359,16.088,15.9763,15.9838,30600.0
2011-12-08 11:25:00,21.48,21.54,21.42,21.52,31600.0,15.9912,16.0359,15.9466,16.021,31600.0
2011-12-08 11:30:00,21.53,21.65,21.52,21.64,45400.0,16.0285,16.1178,16.021,16.1103,45400.0
2011-12-08 11:35:00,21.65,21.66,21.52,21.53,46000.0,16.1178,16.1252,16.021,16.0285,46000.0
2011-12-08 11:40:00,21.53,21.53,21.43,21.44,33100.0,16.0285,16.0285,15.954,15.9615,33100.0
2011-12-08 11:45:00,21.43,21.52,21.41,21.5,22800.0,15.954,16.021,15.9391,16.0061,22800.0
2011-12-08 11:50:00,21.49,21.58,21.47,21.52,17300.0,15.9987,16.0657,15.9838,16.021,17300.0
2011-12-08 11:55:00,21.52,21.55,21.46,21.47,33500.0,16.021,16.0433,15.9763,15.9838,33500.0
2011-12-08 12:00:00,21.48,21.51,21.4,21.4,17500.0,15.9912,16.0136,15.9317,15.9317,17500.0
2011-12-08 12:05:00,21.4,21.48,21.37,21.47,22300.0,15.9317,15.9912,15.9093,15.9838,22300.0
2011-12-08 12:10:00,21.46,21.48,21.41,21.45,15800.0,15.9763,15.9912,15.9391,15.9689,15800.0
2011-12-08 12:15:00,21.44,21.48,21.42,21.45,25000.0,15.9615,15.9912,15.9466,15.9689,25000.0
2011-12-08 12:20:00,21.43,21.57,21.43,21.53,32500.0,15.954,16.0582,15.954,16.0285,32500.0
2011-12-08 12:25:00,21.52,21.52,21.47,21.47,33900.0,16.021,16.021,15.9838,15.9838,33900.0
2011-12-08 12:30:00,21.48,21.5,21.45,21.47,16200.0,15.9912,16.0061,15.9689,15.9838,16200.0
2011-12-08 12:35:00,21.48,21.49,21.44,21.44,20900.0,15.9912,15.9987,15.9615,15.9615,20900.0
2011-12-08 12:40:00,21.45,21.48,21.44,21.44,17500.0,15.9689,15.9912,15.9615,15.9615,17500.0
2011-12-08 12:45:00,21.45,21.48,21.43,21.47,23100.0,15.9689,15.9912,15.954,15.9838,23100.0
2011-12-08 12:50:00,21.46,21.46,21.43,21.43,15000.0,15.9763,15.9763,15.954,15.954,15000.0
2011-12-08 12:55:00,21.44,21.44,21.41,21.44,9200.0,15.9615,15.9615,15.9391,15.9615,9200.0
2011-12-08 13:00:00,21.43,21.44,21.33,21.36,23600.0,15.954,15.9615,15.8796,15.9019,23600.0
2011-12-08 13:05:00,21.36,21.36,21.27,21.34,23300.0,15.9019,15.9019,15.8349,15.887,23300.0
2011-12-08 13:10:00,21.33,21.34,21.26,21.33,17800.0,15.8796,15.887,15.8274,15.8796,17800.0
2011-12-08 13:15:00,21.33,21.37,21.3,21.36,16500.0,15.8796,15.9093,15.8572,15.9019,16500.0
2011-12-08 13:20:00,21.36,21.4,21.32,21.37,21200.0,15.9019,15.9317,15.8721,15.9093,21200.0
2011-12-08 13:25:00,21.4,21.45,21.38,21.44,12400.0,15.9317,15.9689,15.9168,15.9615,12400.0
2011-12-08 13:30:00,21.43,21.44,21.4,21.4,18300.0,15.954,15.9615,15.9317,15.9317,18300.0
2011-12-08 13:35:00,21.4,21.43,21.37,21.4,22300.0,15.9317,15.954,15.9093,15.9317,22300.0
2011-12-08 13:40:00,21.39,21.43,21.36,21.38,29500.0,15.9242,15.954,15.9019,15.9168,29500.0
2011-12-08 13:45:00,21.39,21.42,21.37,21.37,9200.0,15.9242,15.9466,15.9093,15.9093,9200.0
2011-12-08 13:50:00,21.38,21.38,21.33,21.36,9900.0,15.9168,15.9168,15.8796,15.9019,9900.0
2011-12-08 13:55:00,21.36,21.36,21.32,21.34,10500.0,15.9019,15.9019,15.8721,15.887,10500.0
2011-12-08 14:00:00,21.33,21.34,21.32,21.33,9900.0,15.8796,15.887,15.8721,15.8796,9900.0
2011-12-08 14:05:00,21.33,21.33,21.32,21.33,10700.0,15.8796,15.8796,15.8721,15.8796,10700.0
2011-12-08 14:10:00,21.33,21.41,21.29,21.39,42700.0,15.8796,15.9391,15.8498,15.9242,42700.0
2011-12-08 14:15:00,21.38,21.4,21.37,21.4,10700.0,15.9168,15.9317,15.9093,15.9317,10700.0
2011-12-08 14:20:00,21.41,21.41,21.34,21.34,21100.0,15.9391,15.9391,15.887,15.887,21100.0
2011-12-08 14:25:00,21.34,21.35,21.32,21.33,12700.0,15.887,15.8945,15.8721,15.8796,12700.0
2011-12-08 14:30:00,21.32,21.33,21.32,21.33,10900.0,15.8721,15.8796,15.8721,15.8796,10900.0
2011-12-08 14:35:00,21.33,21.33,21.31,21.32,24700.0,15.8796,15.8796,15.8647,15.8721,24700.0
2011-12-08 14:40:00,21.32,21.35,21.3,21.33,77000.0,15.8721,15.8945,15.8572,15.8796,77000.0
2011-12-08 14:45:00,21.34,21.35,21.33,21.33,14300.0,15.887,15.8945,15.8796,15.8796,14300.0
2011-12-08 14:50:00,21.33,21.34,21.15,21.16,37800.0,15.8796,15.887,15.7456,15.753,37800.0
2011-12-08 14:55:00,21.17,21.2,21.13,21.14,24400.0,15.7604,15.7828,15.7307,15.7381,24400.0
2011-12-08 15:00:00,21.14,21.22,21.14,21.2,35800.0,15.7381,15.7977,15.7381,15.7828,35800.0
2011-12-08 15:05:00,21.19,21.2,21.17,21.18,28500.0,15.7753,15.7828,15.7604,15.7679,28500.0
2011-12-08 15:10:00,21.18,21.4,21.17,21.35,197200.0,15.7679,15.9317,15.7604,15.8945,197200.0
2011-12-08 15:15:00,21.34,21.39,21.28,21.39,113200.0,15.887,15.9242,15.8423,15.9242,113200.0
2011-12-08 15:20:00,21.39,21.43,21.32,21.33,93900.0,15.9242,15.954,15.8721,15.8796,93900.0
2011-12-08 15:25:00,21.32,21.48,21.32,21.48,48800.0,15.8721,15.9912,15.8721,15.9912,48800.0
2011-12-08 15:30:00,21.48,21.57,21.46,21.57,83800.0,15.9912,16.0582,15.9763,16.0582,83800.0
2011-12-08 15:35:00,21.57,21.63,21.5,21.51,93200.0,16.0582,16.1029,16.0061,16.0136,93200.0
2011-12-08 15:40:00,21.51,21.51,21.36,21.48,67300.0,16.0136,16.0136,15.9019,15.9912,67300.0
2011-12-08 15:45:00,21.47,21.51,21.41,21.49,84500.0,15.9838,16.0136,15.9391,15.9987,84500.0
2011-12-08 15:50:00,21.49,21.56,21.44,21.55,146500.0,15.9987,16.0508,15.9615,16.0433,146500.0
2011-12-08 15:55:00,21.55,21.55,21.44,21.45,132100.0,16.0433,16.0433,15.9615,15.9689,132100.0
2011-12-09 09:30:00,21.4,21.53,21.35,21.44,19600.0,15.9317,16.0285,15.8945,15.9615,19600.0
2011-12-09 09:35:00,21.47,21.73,21.47,21.63,19400.0,15.9838,16.1773,15.9838,16.1029,19400.0
2011-12-09 09:40:00,21.63,21.64,21.52,21.55,7000.0,16.1029,16.1103,16.021,16.0433,7000.0
2011-12-09 09:45:00,21.55,21.58,21.52,21.57,2600.0,16.0433,16.0657,16.021,16.0582,2600.0
2011-12-09 09:50:00,21.58,21.65,21.51,21.6,10900.0,16.0657,16.1178,16.0136,16.0806,10900.0
2011-12-09 09:55:00,21.6,21.61,21.46,21.49,19800.0,16.0806,16.088,15.9763,15.9987,19800.0
2011-12-09 10:00:00,21.48,21.5,21.47,21.5,10000.0,15.9912,16.0061,15.9838,16.0061,10000.0
2011-12-09 10:05:00,21.49,21.54,21.43,21.44,15100.0,15.9987,16.0359,15.954,15.9615,15100.0
2011-12-09 10:10:00,21.48,21.51,21.46,21.48,19500.0,15.9912,16.0136,15.9763,15.9912,19500.0
2011-12-09 10:15:00,21.48,21.48,21.39,21.4,12200.0,15.9912,15.9912,15.9242,15.9317,12200.0
2011-12-09 10:20:00,21.41,21.46,21.41,21.41,9000.0,15.9391,15.9763,15.9391,15.9391,9000.0
2011-12-09 10:25:00,21.41,21.41,21.29,21.3,11400.0,15.9391,15.9391,15.8498,15.8572,11400.0
2011-12-09 10:30:00,21.3,21.37,21.27,21.33,23900.0,15.8572,15.9093,15.8349,15.8796,23900.0
2011-12-09 10:35:00,21.32,21.38,21.3,21.33,164400.0,15.8721,15.9168,15.8572,15.8796,164400.0
2011-12-09 10:40:00,21.33,21.38,21.32,21.38,12300.0,15.8796,15.9168,15.8721,15.9168,12300.0
2011-12-09 10:45:00,21.37,21.45,21.37,21.42,34100.0,15.9093,15.9689,15.9093,15.9466,34100.0
2011-12-09 10:50:00,21.43,21.43,21.35,21.37,20200.0,15.954,15.954,15.8945,15.9093,20200.0
2011-12-09 10:55:00,21.36,21.4,21.36,21.39,8400.0,15.9019,15.9317,15.9019,15.9242,8400.0
2011-12-09 11:00:00,21.37,21.4,21.37,21.39,30200.0,15.9093,15.9317,15.9093,15.9242,30200.0
2011-12-09 11:05:00,21.39,21.39,21.3,21.31,19000.0,15.9242,15.9242,15.8572,15.8647,19000.0
2011-12-09 11:10:00,21.31,21.38,21.29,21.31,45500.0,15.8647,15.9168,15.8498,15.8647,45500.0
2011-12-09 11:15:00,21.32,21.35,21.32,21.33,7700.0,15.8721,15.8945,15.8721,15.8796,7700.0
2011-12-09 11:20:00,21.33,21.36,21.33,21.34,10600.0,15.8796,15.9019,15.8796,15.887,10600.0
2011-12-09 11:25:00,21.33,21.34,21.32,21.32,14300.0,15.8796,15.887,15.8721,15.8721,14300.0
2011-12-09 11:30:00,21.32,21.37,21.32,21.37,15900.0,15.8721,15.9093,15.8721,15.9093,15900.0
2011-12-09 11:35:00,21.37,21.37,21.34,21.35,8100.0,15.9093,15.9093,15.887,15.8945,8100.0
2011-12-09 11:40:00,21.35,21.39,21.35,21.38,4700.0,15.8945,15.9242,15.8945,15.9168,4700.0
2011-12-09 11:45:00,21.39,21.42,21.34,21.35,12400.0,15.9242,15.9466,15.887,15.8945,12400.0
2011-12-09 11:50:00,21.36,21.39,21.34,21.39,19300.0,15.9019,15.9242,15.887,15.9242,19300.0
2011-12-09 11:55:00,21.4,21.48,21.35,21.48,77700.0,15.9317,15.9912,15.8945,15.9912,77700.0
2011-12-09 12:00:00,21.46,21.47,21.45,21.46,3200.0,15.9763,15.9838,15.9689,15.9763,3200.0
2011-12-09 12:05:00,21.45,21.48,21.45,21.47,20500.0,15.9689,15.9912,15.9689,15.9838,20500.0
2011-12-09 12:10:00,21.47,21.49,21.47,21.47,16700.0,15.9838,15.9987,15.9838,15.9838,16700.0
2011-12-09 12:15:00,21.48,21.5,21.48,21.5,4600.0,15.9912,16.0061,15.9912,16.0061,4600.0
2011-12-09 12:20:00,21.49,21.52,21.48,21.51,47300.0,15.9987,16.021,15.9912,16.0136,47300.0
2011-12-09 12:25:00,21.52,21.52,21.45,21.46,8000.0,16.021,16.021,15.9689,15.9763,8000.0
2011-12-09 12:30:00,21.46,21.5,21.46,21.49,17400.0,15.9763,16.0061,15.9763,15.9987,17400.0
2011-12-09 12:35:00,21.5,21.52,21.49,21.5,4000.0,16.0061,16.021,15.9987,16.0061,4000.0
2011-12-09 12:40:00,21.49,21.55,21.49,21.51,6100.0,15.9987,16.0433,15.9987,16.0136,6100.0
2011-12-09 12:45:00,21.51,21.51,21.47,21.47,4600.0,16.0136,16.0136,15.9838,15.9838,4600.0
2011-12-09 12:50:00,21.48,21.49,21.46,21.48,2500.0,15.9912,15.9987,15.9763,15.9912,2500.0
2011-12-09 12:55:00,21.48,21.51,21.48,21.51,2600.0,15.9912,16.0136,15.9912,16.0136,2600.0
2011-12-09 13:00:00,21.51,21.53,21.5,21.5,8500.0,16.0136,16.0285,16.0061,16.0061,8500.0
2011-12-09 13:05:00,21.49,21.49,21.41,21.43,36800.0,15.9987,15.9987,15.9391,15.954,36800.0
2011-12-09 13:10:00,21.44,21.49,21.42,21.47,6900.0,15.9615,15.9987,15.9466,15.9838,6900.0
2011-12-09 13:15:00,21.47,21.47,21.45,21.45,3900.0,15.9838,15.9838,15.9689,15.9689,3900.0
2011-12-09 13:20:00,21.45,21.46,21.42,21.42,9000.0,15.9689,15.9763,15.9466,15.9466,9000.0
2011-12-09 13:25:00,21.44,21.45,21.41,21.41,10200.0,15.9615,15.9689,15.9391,15.9391,10200.0
2011-12-09 13:30:00,21.4,21.43,21.38,21.4,10500.0,15.9317,15.954,15.9168,15.9317,10500.0
2011-12-09 13:35:00,21.42,21.42,21.4,21.4,5800.0,15.9466,15.9466,15.9317,15.9317,5800.0
2011-12-09 13:40:00,21.41,21.43,21.39,21.42,11500.0,15.9391,15.954,15.9242,15.9466,11500.0
2011-12-09 13:45:00,21.4,21.43,21.4,21.42,5400.0,15.9317,15.954,15.9317,15.9466,5400.0
2011-12-09 13:50:00,21.42,21.43,21.41,21.42,3100.0,15.9466,15.954,15.9391,15.9466,3100.0
2011-12-09 13:55:00,21.41,21.41,21.39,21.41,5000.0,15.9391,15.9391,15.9242,15.9391,5000.0
2011-12-09 14:00:00,21.4,21.42,21.39,21.39,14200.0,15.9317,15.9466,15.9242,15.9242,14200.0
2011-12-09 14:05:00,21.39,21.4,21.39,21.4,3600.0,15.9242,15.9317,15.9242,15.9317,3600.0
2011-12-09 14:10:00,21.4,21.41,21.39,21.4,9600.0,15.9317,15.9391,15.9242,15.9317,9600.0
2011-12-09 14:15:00,21.4,21.41,21.36,21.36,15600.0,15.9317,15.9391,15.9019,15.9019,15600.0
2011-12-09 14:20:00,21.36,21.36,21.29,21.36,28500.0,15.9019,15.9019,15.8498,15.9019,28500.0
2011-12-09 14:25:00,21.36,21.4,21.33,21.38,4500.0,15.9019,15.9317,15.8796,15.9168,4500.0
2011-12-09 14:30:00,21.39,21.41,21.39,21.39,1400.0,15.9242,15.9391,15.9242,15.9242,1400.0
2011-12-09 14:35:00,21.41,21.41,21.35,21.36,6800.0,15.9391,15.9391,15.8945,15.9019,6800.0
2011-12-09 14:40:00,21.36,21.36,21.32,21.32,6800.0,15.9019,15.9019,15.8721,15.8721,6800.0
2011-12-09 14:45:00,21.31,21.31,21.24,21.28,27800.0,15.8647,15.8647,15.8126,15.8423,27800.0
2011-12-09 14:50:00,21.28,21.36,21.28,21.3,9700.0,15.8423,15.9019,15.8423,15.8572,9700.0
2011-12-09 14:55:00,21.32,21.32,21.28,21.3,2800.0,15.8721,15.8721,15.8423,15.8572,2800.0
2011-12-09 15:00:00,21.3,21.31,21.29,21.31,7400.0,15.8572,15.8647,15.8498,15.8647,7400.0
2011-12-09 15:05:00,21.3,21.31,21.26,21.28,21900.0,15.8572,15.8647,15.8274,15.8423,21900.0
2011-12-09 15:10:00,21.29,21.31,21.26,21.26,7700.0,15.8498,15.8647,15.8274,15.8274,7700.0
2011-12-09 15:15:00,21.28,21.29,21.21,21.21,10400.0,15.8423,15.8498,15.7902,15.7902,10400.0
2011-12-09 15:20:00,21.22,21.24,21.21,21.23,30500.0,15.7977,15.8126,15.7902,15.8051,30500.0
2011-12-09 15:25:00,21.25,21.26,21.19,21.19,60500.0,15.82,15.8274,15.7753,15.7753,60500.0
2011-12-09 15:30:00,21.19,21.22,21.18,21.19,23200.0,15.7753,15.7977,15.7679,15.7753,23200.0
2011-12-09 15:35:00,21.18,21.21,21.18,21.19,22500.0,15.7679,15.7902,15.7679,15.7753,22500.0
2011-12-09 15:40:00,21.2,21.23,21.19,21.21,27900.0,15.7828,15.8051,15.7753,15.7902,27900.0
2011-12-09 15:45:00,21.22,21.22,21.17,21.2,65000.0,15.7977,15.7977,15.7604,15.7828,65000.0
2011-12-09 15:50:00,21.2,21.21,21.2,21.21,70600.0,15.7828,15.7902,15.7828,15.7902,70600.0
2011-12-09 15:55:00,21.21,21.21,21.19,21.19,86800.0,15.7902,15.7902,15.7753,15.7753,86800.0
2011-12-12 09:30:00,21.08,21.28,21.05,21.09,25400.0,15.6934,15.8423,15.6711,15.7009,25400.0
2011-12-12 09:35:00,21.09,21.09,21.01,21.02,9600.0,15.7009,15.7009,15.6413,15.6488,9600.0
2011-12-12 09:40:00,21.04,21.07,21.0,21.06,12100.0,15.6637,15.686,15.6339,15.6786,12100.0
2011-12-12 09:45:00,21.06,21.15,21.06,21.13,5700.0,15.6786,15.7456,15.6786,15.7307,5700.0
2011-12-12 09:50:00,21.13,21.17,21.12,21.17,13200.0,15.7307,15.7604,15.7232,15.7604,13200.0
2011-12-12 09:55:00,21.16,21.16,21.07,21.12,11500.0,15.753,15.753,15.686,15.7232,11500.0
2011-12-12 10:00:00,21.12,21.16,21.09,21.09,4400.0,15.7232,15.753,15.7009,15.7009,4400.0
2011-12-12 10:05:00,21.08,21.13,21.08,21.08,8100.0,15.6934,15.7307,15.6934,15.6934,8100.0
2011-12-12 10:10:00,21.09,21.11,21.07,21.09,7000.0,15.7009,15.7158,15.686,15.7009,7000.0
2011-12-12 10:15:00,21.1,21.1,21.04,21.04,5100.0,15.7083,15.7083,15.6637,15.6637,5100.0
2011-12-12 10:20:00,21.04,21.04,20.99,21.0,13600.0,15.6637,15.6637,15.6264,15.6339,13600.0
2011-12-12 10:25:00,21.01,21.03,20.99,21.0,7800.0,15.6413,15.6562,15.6264,15.6339,7800.0
2011-12-12 10:30:00,21.01,21.01,20.76,20.77,181300.0,15.6413,15.6413,15.4552,15.4627,181300.0
2011-12-12 10:35:00,20.77,20.94,20.77,20.9,35900.0,15.4627,15.5892,15.4627,15.5594,35900.0
2011-12-12 10:40:00,20.89,20.93,20.88,20.89,23700.0,15.552,15.5818,15.5445,15.552,23700.0
2011-12-12 10:45:00,20.88,20.93,20.8,20.93,37600.0,15.5445,15.5818,15.485,15.5818,37600.0
2011-12-12 10:50:00,20.93,20.93,20.83,20.9,26800.0,15.5818,15.5818,15.5073,15.5594,26800.0
2011-12-12 10:55:00,20.9,20.93,20.86,20.86,16500.0,15.5594,15.5818,15.5297,15.5297,16500.0
2011-12-12 11:00:00,20.86,20.87,20.78,20.84,22000.0,15.5297,15.5371,15.4701,15.5148,22000.0
2011-12-12 11:05:00,20.86,20.86,20.81,20.81,15400.0,15.5297,15.5297,15.4924,15.4924,15400.0
2011-12-12 11:10:00,20.82,20.92,20.81,20.83,69000.0,15.4999,15.5743,15.4924,15.5073,69000.0
2011-12-12 11:15:00,20.84,20.92,20.84,20.91,12900.0,15.5148,15.5743,15.5148,15.5669,12900.0
2011-12-12 11:20:00,20.9,21.0,20.88,21.0,12600.0,15.5594,15.6339,15.5445,15.6339,12600.0
2011-12-12 11:25:00,21.0,21.06,20.95,20.96,50400.0,15.6339,15.6786,15.5967,15.6041,50400.0
2011-12-12 11:30:00,20.95,21.0,20.95,20.99,16300.0,15.5967,15.6339,15.5967,15.6264,16300.0
2011-12-12 11:35:00,21.0,21.0,20.95,20.97,15400.0,15.6339,15.6339,15.5967,15.6116,15400.0
2011-12-12 11:40:00,20.96,20.97,20.89,20.9,28500.0,15.6041,15.6116,15.552,15.5594,28500.0
2011-12-12 11:45:00,20.91,20.91,20.84,20.84,14300.0,15.5669,15.5669,15.5148,15.5148,14300.0
2011-12-12 11:50:00,20.82,20.88,20.82,20.87,100600.0,15.4999,15.5445,15.4999,15.5371,100600.0
2011-12-12 11:55:00,20.87,20.87,20.76,20.76,16900.0,15.5371,15.5371,15.4552,15.4552,16900.0
2011-12-12 12:00:00,20.76,20.77,20.61,20.69,73200.0,15.4552,15.4627,15.3435,15.4031,73200.0
2011-12-12 12:05:00,20.71,20.75,20.69,20.73,15400.0,15.418,15.4478,15.4031,15.4329,15400.0
2011-12-12 12:10:00,20.72,20.77,20.66,20.71,53900.0,15.4254,15.4627,15.3808,15.418,53900.0
2011-12-12 12:15:00,20.7,20.71,20.66,20.67,32100.0,15.4105,15.418,15.3808,15.3882,32100.0
2011-12-12 12:20:00,20.66,20.67,20.61,20.64,16800.0,15.3808,15.3882,15.3435,15.3659,16800.0
2011-12-12 12:25:00,20.65,20.66,20.63,20.65,4600.0,15.3733,15.3808,15.3584,15.3733,4600.0
2011-12-12 12:30:00,20.66,20.67,20.64,20.66,21600.0,15.3808,15.3882,15.3659,15.3808,21600.0
2011-12-12 12:35:00,20.64,20.7,20.64,20.69,20800.0,15.3659,15.4105,15.3659,15.4031,20800.0
2011-12-12 12:40:00,20.7,20.7,20.66,20.67,7800.0,15.4105,15.4105,15.3808,15.3882,7800.0
2011-12-12 12:45:00,20.67,20.69,20.66,20.66,10200.0,15.3882,15.4031,15.3808,15.3808,10200.0
2011-12-12 12:50:00,20.67,20.68,20.62,20.66,15700.0,15.3882,15.3957,15.351,15.3808,15700.0
2011-12-12 12:55:00,20.63,20.67,20.63,20.64,5700.0,15.3584,15.3882,15.3584,15.3659,5700.0
2011-12-12 13:00:00,20.64,20.66,20.61,20.64,25900.0,15.3659,15.3808,15.3435,15.3659,25900.0
2011-12-12 13:05:00,20.64,20.64,20.63,20.64,1100.0,15.3659,15.3659,15.3584,15.3659,1100.0
2011-12-12 13:10:00,20.64,20.64,20.61,20.61,10300.0,15.3659,15.3659,15.3435,15.3435,10300.0
2011-12-12 13:15:00,20.61,20.65,20.61,20.62,11700.0,15.3435,15.3733,15.3435,15.351,11700.0
2011-12-12 13:20:00,20.62,20.64,20.62,20.63,8400.0,15.351,15.3659,15.351,15.3584,8400.0
2011-12-12 13:25:00,20.63,20.67,20.62,20.63,12100.0,15.3584,15.3882,15.351,15.3584,12100.0
2011-12-12 13:30:00,20.63,20.64,20.63,20.64,3500.0,15.3584,15.3659,15.3584,15.3659,3500.0
2011-12-12 13:35:00,20.64,20.69,20.63,20.69,22300.0,15.3659,15.4031,15.3584,15.4031,22300.0
2011-12-12 13:40:00,20.68,20.72,20.67,20.71,11000.0,15.3957,15.4254,15.3882,15.418,11000.0
2011-12-12 13:45:00,20.71,20.71,20.65,20.66,16100.0,15.418,15.418,15.3733,15.3808,16100.0
2011-12-12 13:50:00,20.65,20.67,20.62,20.64,14600.0,15.3733,15.3882,15.351,15.3659,14600.0
2011-12-12 13:55:00,20.64,20.66,20.64,20.64,3300.0,15.3659,15.3808,15.3659,15.3659,3300.0
2011-12-12 14:00:00,20.65,20.65,20.64,20.64,6500.0,15.3733,15.3733,15.3659,15.3659,6500.0
2011-12-12 14:05:00,20.64,20.64,20.55,20.61,23600.0,15.3659,15.3659,15.2989,15.3435,23600.0
2011-12-12 14:10:00,20.61,20.62,20.57,20.6,16300.0,15.3435,15.351,15.3138,15.3361,16300.0
2011-12-12 14:15:00,20.6,20.63,20.59,20.63,10000.0,15.3361,15.3584,15.3287,15.3584,10000.0
2011-12-12 14:20:00,20.63,20.63,20.58,20.62,33100.0,15.3584,15.3584,15.3212,15.351,33100.0
2011-12-12 14:25:00,20.63,20.65,20.61,20.62,47700.0,15.3584,15.3733,15.3435,15.351,47700.0
2011-12-12 14:30:00,20.63,20.63,20.57,20.57,39800.0,15.3584,15.3584,15.3138,15.3138,39800.0
2011-12-12 14:35:00,20.57,20.57,20.43,20.43,65800.0,15.3138,15.3138,15.2095,15.2095,65800.0
2011-12-12 14:40:00,20.42,20.48,20.4,20.48,40500.0,15.2021,15.2468,15.1872,15.2468,40500.0
2011-12-12 14:45:00,20.48,20.48,20.4,20.42,40800.0,15.2468,15.2468,15.1872,15.2021,40800.0
2011-12-12 14:50:00,20.42,20.49,20.41,20.47,53900.0,15.2021,15.2542,15.1946,15.2393,53900.0
2011-12-12 14:55:00,20.49,20.54,20.45,20.51,69500.0,15.2542,15.2914,15.2244,15.2691,69500.0
2011-12-12 15:00:00,20.51,20.55,20.5,20.54,28100.0,15.2691,15.2989,15.2617,15.2914,28100.0
2011-12-12 15:05:00,20.54,20.65,20.54,20.6,48900.0,15.2914,15.3733,15.2914,15.3361,48900.0
2011-12-12 15:10:00,20.61,20.65,20.57,20.57,27700.0,15.3435,15.3733,15.3138,15.3138,27700.0
2011-12-12 15:15:00,20.58,20.6,20.56,20.56,25600.0,15.3212,15.3361,15.3063,15.3063,25600.0
2011-12-12 15:20:00,20.56,20.57,20.34,20.4,284300.0,15.3063,15.3138,15.1425,15.1872,284300.0
2011-12-12 15:25:00,20.41,20.55,20.41,20.54,44100.0,15.1946,15.2989,15.1946,15.2914,44100.0
2011-12-12 15:30:00,20.54,20.58,20.51,20.58,37400.0,15.2914,15.3212,15.2691,15.3212,37400.0
2011-12-12 15:35:00,20.59,20.68,20.59,20.68,50600.0,15.3287,15.3957,15.3287,15.3957,50600.0
2011-12-12 15:40:00,20.68,20.72,20.64,20.64,60700.0,15.3957,15.4254,15.3659,15.3659,60700.0
2011-12-12 15:45:00,20.65,20.66,20.57,20.62,115100.0,15.3733,15.3808,15.3138,15.351,115100.0
2011-12-12 15:50:00,20.62,20.7,20.62,20.67,99500.0,15.351,15.4105,15.351,15.3882,99500.0
2011-12-12 15:55:00,20.67,20.67,20.63,20.63,99900.0,15.3882,15.3882,15.3584,15.3584,99900.0
2011-12-13 09:30:00,20.68,20.69,20.66,20.67,3200.0,15.3957,15.4031,15.3808,15.3882,3200.0
2011-12-13 09:35:00,20.72,20.87,20.72,20.87,46100.0,15.4254,15.5371,15.4254,15.5371,46100.0
2011-12-13 09:40:00,20.87,20.87,20.78,20.8,13000.0,15.5371,15.5371,15.4701,15.485,13000.0
2011-12-13 09:45:00,20.83,20.9,20.81,20.88,24500.0,15.5073,15.5594,15.4924,15.5445,24500.0
2011-12-13 09:50:00,20.88,21.0,20.82,20.9,66000.0,15.5445,15.6339,15.4999,15.5594,66000.0
2011-12-13 09:55:00,20.9,21.18,20.88,21.17,31200.0,15.5594,15.7679,15.5445,15.7604,31200.0
2011-12-13 10:00:00,21.17,21.18,21.04,21.17,11100.0,15.7604,15.7679,15.6637,15.7604,11100.0
2011-12-13 10:05:00,21.17,21.24,21.16,21.17,145200.0,15.7604,15.8126,15.753,15.7604,145200.0
2011-12-13 10:10:00,21.17,21.17,20.98,20.98,14100.0,15.7604,15.7604,15.619,15.619,14100.0
2011-12-13 10:15:00,20.97,20.97,20.78,20.8,27700.0,15.6116,15.6116,15.4701,15.485,27700.0
2011-12-13 10:20:00,20.8,21.0,20.79,20.93,16900.0,15.485,15.6339,15.4775,15.5818,16900.0
2011-12-13 10:25:00,20.94,21.0,20.93,20.98,26900.0,15.5892,15.6339,15.5818,15.619,26900.0
2011-12-13 10:30:00,20.98,21.01,20.88,20.95,30300.0,15.619,15.6413,15.5445,15.5967,30300.0
2011-12-13 10:35:00,20.95,20.96,20.86,20.88,32800.0,15.5967,15.6041,15.5297,15.5445,32800.0
2011-12-13 10:40:00,20.87,20.91,20.85,20.9,4500.0,15.5371,15.5669,15.5222,15.5594,4500.0
2011-12-13 10:45:00,20.89,20.93,20.86,20.91,20800.0,15.552,15.5818,15.5297,15.5669,20800.0
2011-12-13 10:50:00,20.91,20.97,20.9,20.9,22200.0,15.5669,15.6116,15.5594,15.5594,22200.0
2011-12-13 10:55:00,20.9,20.93,20.9,20.93,7700.0,15.5594,15.5818,15.5594,15.5818,7700.0
2011-12-13 11:00:00,20.92,20.93,20.86,20.9,9600.0,15.5743,15.5818,15.5297,15.5594,9600.0
2011-12-13 11:05:00,20.88,20.9,20.82,20.83,14300.0,15.5445,15.5594,15.4999,15.5073,14300.0
2011-12-13 11:10:00,20.83,20.89,20.83,20.89,11300.0,15.5073,15.552,15.5073,15.552,11300.0
2011-12-13 11:15:00,20.88,20.91,20.82,20.84,9100.0,15.5445,15.5669,15.4999,15.5148,9100.0
2011-12-13 11:20:00,20.86,20.95,20.82,20.82,20200.0,15.5297,15.5967,15.4999,15.4999,20200.0
2011-12-13 11:25:00,20.83,20.88,20.82,20.88,13900.0,15.5073,15.5445,15.4999,15.5445,13900.0
2011-12-13 11:30:00,20.88,20.93,20.88,20.91,9000.0,15.5445,15.5818,15.5445,15.5669,9000.0
2011-12-13 11:35:00,20.91,20.92,20.9,20.91,57700.0,15.5669,15.5743,15.5594,15.5669,57700.0
2011-12-13 11:40:00,20.91,20.91,20.86,20.87,22500.0,15.5669,15.5669,15.5297,15.5371,22500.0
2011-12-13 11:45:00,20.86,20.88,20.82,20.87,21700.0,15.5297,15.5445,15.4999,15.5371,21700.0
2011-12-13 11:50:00,20.88,20.88,20.85,20.85,4800.0,15.5445,15.5445,15.5222,15.5222,4800.0
2011-12-13 11:55:00,20.85,20.9,20.85,20.87,31700.0,15.5222,15.5594,15.5222,15.5371,31700.0
2011-12-13 12:00:00,20.88,20.88,20.83,20.83,7500.0,15.5445,15.5445,15.5073,15.5073,7500.0
2011-12-13 12:05:00,20.83,20.83,20.71,20.72,26200.0,15.5073,15.5073,15.418,15.4254,26200.0
2011-12-13 12:10:00,20.72,20.73,20.68,20.7,10900.0,15.4254,15.4329,15.3957,15.4105,10900.0
2011-12-13 12:15:00,20.7,20.72,20.69,20.7,5700.0,15.4105,15.4254,15.4031,15.4105,5700.0
2011-12-13 12:20:00,20.69,20.74,20.69,20.74,3300.0,15.4031,15.4403,15.4031,15.4403,3300.0
2011-12-13 12:25:00,20.72,20.73,20.7,20.72,2800.0,15.4254,15.4329,15.4105,15.4254,2800.0
2011-12-13 12:30:00,20.7,20.75,20.7,20.7,9800.0,15.4105,15.4478,15.4105,15.4105,9800.0
2011-12-13 12:35:00,20.7,20.71,20.64,20.66,4600.0,15.4105,15.418,15.3659,15.3808,4600.0
2011-12-13 12:40:00,20.62,20.69,20.62,20.67,5000.0,15.351,15.4031,15.351,15.3882,5000.0
2011-12-13 12:45:00,20.67,20.71,20.67,20.7,18200.0,15.3882,15.418,15.3882,15.4105,18200.0
2011-12-13 12:50:00,20.7,20.72,20.68,20.71,16600.0,15.4105,15.4254,15.3957,15.418,16600.0
2011-12-13 12:55:00,20.71,20.74,20.7,20.7,12200.0,15.418,15.4403,15.4105,15.4105,12200.0
2011-12-13 13:00:00,20.7,20.71,20.63,20.64,26300.0,15.4105,15.418,15.3584,15.3659,26300.0
2011-12-13 13:05:00,20.69,20.73,20.66,20.71,22400.0,15.4031,15.4329,15.3808,15.418,22400.0
2011-12-13 13:10:00,20.71,20.75,20.7,20.7,13200.0,15.418,15.4478,15.4105,15.4105,13200.0
2011-12-13 13:15:00,20.7,20.74,20.7,20.73,3100.0,15.4105,15.4403,15.4105,15.4329,3100.0
2011-12-13 13:20:00,20.74,20.74,20.68,20.71,9600.0,15.4403,15.4403,15.3957,15.418,9600.0
2011-12-13 13:25:00,20.7,20.71,20.68,20.69,6200.0,15.4105,15.418,15.3957,15.4031,6200.0
2011-12-13 13:30:00,20.7,20.73,20.7,20.71,4700.0,15.4105,15.4329,15.4105,15.418,4700.0
2011-12-13 13:35:00,20.71,20.71,20.67,20.67,15400.0,15.418,15.418,15.3882,15.3882,15400.0
2011-12-13 13:40:00,20.69,20.72,20.67,20.72,4700.0,15.4031,15.4254,15.3882,15.4254,4700.0
2011-12-13 13:45:00,20.71,20.76,20.69,20.69,18700.0,15.418,15.4552,15.4031,15.4031,18700.0
2011-12-13 13:50:00,20.69,20.7,20.65,20.65,14900.0,15.4031,15.4105,15.3733,15.3733,14900.0
2011-12-13 13:55:00,20.66,20.68,20.6,20.62,17500.0,15.3808,15.3957,15.3361,15.351,17500.0
2011-12-13 14:00:00,20.61,20.64,20.61,20.62,11900.0,15.3435,15.3659,15.3435,15.351,11900.0
2011-12-13 14:05:00,20.63,20.7,20.61,20.61,20100.0,15.3584,15.4105,15.3435,15.3435,20100.0
2011-12-13 14:10:00,20.62,20.62,20.4,20.48,23400.0,15.351,15.351,15.1872,15.2468,23400.0
2011-12-13 14:15:00,20.46,20.58,20.43,20.43,18800.0,15.2319,15.3212,15.2095,15.2095,18800.0
2011-12-13 14:20:00,20.43,20.48,20.38,20.41,32100.0,15.2095,15.2468,15.1723,15.1946,32100.0
2011-12-13 14:25:00,20.41,20.5,20.4,20.44,62000.0,15.1946,15.2617,15.1872,15.217,62000.0
2011-12-13 14:30:00,20.44,20.47,20.34,20.34,40000.0,15.217,15.2393,15.1425,15.1425,40000.0
2011-12-13 14:35:00,20.34,20.4,20.3,20.37,30000.0,15.1425,15.1872,15.1128,15.1649,30000.0
2011-12-13 14:40:00,20.37,20.4,20.32,20.4,20600.0,15.1649,15.1872,15.1276,15.1872,20600.0
2011-12-13 14:45:00,20.38,20.4,20.33,20.36,20500.0,15.1723,15.1872,15.1351,15.1574,20500.0
2011-12-13 14:50:00,20.36,20.45,20.36,20.41,27000.0,15.1574,15.2244,15.1574,15.1946,27000.0
2011-12-13 14:55:00,20.4,20.42,20.37,20.4,20100.0,15.1872,15.2021,15.1649,15.1872,20100.0
2011-12-13 15:00:00,20.43,20.47,20.42,20.44,26800.0,15.2095,15.2393,15.2021,15.217,26800.0
2011-12-13 15:05:00,20.45,20.48,20.37,20.39,47300.0,15.2244,15.2468,15.1649,15.1798,47300.0
2011-12-13 15:10:00,20.38,20.42,20.35,20.37,25900.0,15.1723,15.2021,15.15,15.1649,25900.0
2011-12-13 15:15:00,20.36,20.37,20.32,20.32,31300.0,15.1574,15.1649,15.1276,15.1276,31300.0
2011-12-13 15:20:00,20.33,20.39,20.3,20.3,33500.0,15.1351,15.1798,15.1128,15.1128,33500.0
2011-12-13 15:25:00,20.32,20.35,20.3,20.31,40000.0,15.1276,15.15,15.1128,15.1202,40000.0
2011-12-13 15:30:00,20.31,20.32,20.23,20.23,61500.0,15.1202,15.1276,15.0606,15.0606,61500.0
2011-12-13 15:35:00,20.23,20.31,20.18,20.23,67500.0,15.0606,15.1202,15.0234,15.0606,67500.0
2011-12-13 15:40:00,20.23,20.26,20.18,20.18,83800.0,15.0606,15.083,15.0234,15.0234,83800.0
2011-12-13 15:45:00,20.19,20.2,20.16,20.17,84900.0,15.0309,15.0383,15.0085,15.016,84900.0
2011-12-13 15:50:00,20.17,20.21,20.13,20.15,125100.0,15.016,15.0458,14.9862,15.0011,125100.0
2011-12-13 15:55:00,20.16,20.23,20.16,20.23,222000.0,15.0085,15.0606,15.0085,15.0606,222000.0
2011-12-14 09:30:00,20.16,20.18,20.04,20.13,11400.0,15.0085,15.0234,14.9192,14.9862,11400.0
2011-12-14 09:35:00,20.12,20.25,20.09,20.2,36000.0,14.9788,15.0755,14.9564,15.0383,36000.0
2011-12-14 09:40:00,20.2,20.21,20.07,20.14,40600.0,15.0383,15.0458,14.9415,14.9936,40600.0
2011-12-14 09:45:00,20.14,20.23,20.09,20.13,37200.0,14.9936,15.0606,14.9564,14.9862,37200.0
2011-12-14 09:50:00,20.11,20.11,19.86,19.98,58500.0,14.9713,14.9713,14.7852,14.8745,58500.0
2011-12-14 09:55:00,20.03,20.2,20.02,20.2,8500.0,14.9117,15.0383,14.9043,15.0383,8500.0
2011-12-14 10:00:00,20.18,20.32,20.07,20.27,127900.0,15.0234,15.1276,14.9415,15.0904,127900.0
2011-12-14 10:05:00,20.26,20.3,20.19,20.23,49200.0,15.083,15.1128,15.0309,15.0606,49200.0
2011-12-14 10:10:00,20.21,20.21,20.12,20.16,14700.0,15.0458,15.0458,14.9788,15.0085,14700.0
2011-12-14 10:15:00,20.17,20.21,20.13,20.21,13500.0,15.016,15.0458,14.9862,15.0458,13500.0
2011-12-14 10:20:00,20.22,20.31,20.22,20.31,35000.0,15.0532,15.1202,15.0532,15.1202,35000.0
2011-12-14 10:25:00,20.31,20.64,20.31,20.52,131400.0,15.1202,15.3659,15.1202,15.2765,131400.0
2011-12-14 10:30:00,20.51,20.73,20.46,20.6,143500.0,15.2691,15.4329,15.2319,15.3361,143500.0
2011-12-14 10:35:00,20.6,20.74,20.56,20.67,49500.0,15.3361,15.4403,15.3063,15.3882,49500.0
2011-12-14 10:40:00,20.69,20.7,20.6,20.61,64000.0,15.4031,15.4105,15.3361,15.3435,64000.0
2011-12-14 10:45:00,20.61,20.66,20.6,20.64,25000.0,15.3435,15.3808,15.3361,15.3659,25000.0
2011-12-14 10:50:00,20.64,20.65,20.47,20.5,31500.0,15.3659,15.3733,15.2393,15.2617,31500.0
2011-12-14 10:55:00,20.51,20.51,20.43,20.44,14100.0,15.2691,15.2691,15.2095,15.217,14100.0
2011-12-14 11:00:00,20.45,20.52,20.37,20.45,100200.0,15.2244,15.2765,15.1649,15.2244,100200.0
2011-12-14 11:05:00,20.44,20.53,20.44,20.49,38900.0,15.217,15.284,15.217,15.2542,38900.0
2011-12-14 11:10:00,20.5,20.55,20.49,20.54,33900.0,15.2617,15.2989,15.2542,15.2914,33900.0
2011-12-14 11:15:00,20.55,20.57,20.49,20.53,63000.0,15.2989,15.3138,15.2542,15.284,63000.0
2011-12-14 11:20:00,20.53,20.55,20.48,20.52,40700.0,15.284,15.2989,15.2468,15.2765,40700.0
2011-12-14 11:25:00,20.51,20.54,20.48,20.52,15400.0,15.2691,15.2914,15.2468,15.2765,15400.0
2011-12-14 11:30:00,20.53,20.53,20.48,20.51,39400.0,15.284,15.284,15.2468,15.2691,39400.0
2011-12-14 11:35:00,20.51,20.55,20.51,20.52,37600.0,15.2691,15.2989,15.2691,15.2765,37600.0
2011-12-14 11:40:00,20.52,20.54,20.51,20.53,42400.0,15.2765,15.2914,15.2691,15.284,42400.0
2011-12-14 11:45:00,20.53,20.59,20.53,20.55,15900.0,15.284,15.3287,15.284,15.2989,15900.0
2011-12-14 11:50:00,20.55,20.55,20.53,20.53,13700.0,15.2989,15.2989,15.284,15.284,13700.0
2011-12-14 11:55:00,20.53,20.55,20.5,20.55,16600.0,15.284,15.2989,15.2617,15.2989,16600.0
2011-12-14 12:00:00,20.54,20.56,20.52,20.56,17800.0,15.2914,15.3063,15.2765,15.3063,17800.0
2011-12-14 12:05:00,20.56,20.61,20.55,20.6,16000.0,15.3063,15.3435,15.2989,15.3361,16000.0
2011-12-14 12:10:00,20.6,20.61,20.57,20.59,42600.0,15.3361,15.3435,15.3138,15.3287,42600.0
2011-12-14 12:15:00,20.6,20.63,20.59,20.61,34400.0,15.3361,15.3584,15.3287,15.3435,34400.0
2011-12-14 12:20:00,20.61,20.61,20.58,20.59,124800.0,15.3435,15.3435,15.3212,15.3287,124800.0
2011-12-14 12:25:00,20.59,20.6,20.57,20.58,58100.0,15.3287,15.3361,15.3138,15.3212,58100.0
2011-12-14 12:30:00,20.58,20.62,20.55,20.57,82300.0,15.3212,15.351,15.2989,15.3138,82300.0
2011-12-14 12:35:00,20.58,20.58,20.48,20.52,61600.0,15.3212,15.3212,15.2468,15.2765,61600.0
2011-12-14 12:40:00,20.51,20.54,20.5,20.54,14900.0,15.2691,15.2914,15.2617,15.2914,14900.0
2011-12-14 12:45:00,20.54,20.57,20.52,20.57,16700.0,15.2914,15.3138,15.2765,15.3138,16700.0
2011-12-14 12:50:00,20.57,20.58,20.53,20.55,18400.0,15.3138,15.3212,15.284,15.2989,18400.0
2011-12-14 12:55:00,20.55,20.56,20.49,20.52,27200.0,15.2989,15.3063,15.2542,15.2765,27200.0
2011-12-14 13:00:00,20.52,20.53,20.49,20.52,17300.0,15.2765,15.284,15.2542,15.2765,17300.0
2011-12-14 13:05:00,20.52,20.58,20.52,20.52,30100.0,15.2765,15.3212,15.2765,15.2765,30100.0
2011-12-14 13:10:00,20.52,20.57,20.52,20.56,12400.0,15.2765,15.3138,15.2765,15.3063,12400.0
2011-12-14 13:15:00,20.57,20.61,20.57,20.6,26100.0,15.3138,15.3435,15.3138,15.3361,26100.0
2011-12-14 13:20:00,20.6,20.6,20.59,20.59,6400.0,15.3361,15.3361,15.3287,15.3287,6400.0
2011-12-14 13:25:00,20.59,20.63,20.55,20.63,55700.0,15.3287,15.3584,15.2989,15.3584,55700.0
2011-12-14 13:30:00,20.64,20.65,20.62,20.63,26800.0,15.3659,15.3733,15.351,15.3584,26800.0
2011-12-14 13:35:00,20.63,20.66,20.62,20.62,34500.0,15.3584,15.3808,15.351,15.351,34500.0
2011-12-14 13:40:00,20.63,20.64,20.59,20.62,50200.0,15.3584,15.3659,15.3287,15.351,50200.0
2011-12-14 13:45:00,20.62,20.65,20.61,20.62,39300.0,15.351,15.3733,15.3435,15.351,39300.0
2011-12-14 13:50:00,20.62,20.63,20.56,20.59,57300.0,15.351,15.3584,15.3063,15.3287,57300.0
2011-12-14 13:55:00,20.58,20.59,20.48,20.5,76500.0,15.3212,15.3287,15.2468,15.2617,76500.0
2011-12-14 14:00:00,20.5,20.53,20.48,20.51,57900.0,15.2617,15.284,15.2468,15.2691,57900.0
2011-12-14 14:05:00,20.52,20.52,20.48,20.49,50700.0,15.2765,15.2765,15.2468,15.2542,50700.0
2011-12-14 14:10:00,20.49,20.52,20.47,20.52,181300.0,15.2542,15.2765,15.2393,15.2765,181300.0
2011-12-14 14:15:00,20.52,20.56,20.5,20.56,141700.0,15.2765,15.3063,15.2617,15.3063,141700.0
2011-12-14 14:20:00,20.55,20.64,20.54,20.64,67400.0,15.2989,15.3659,15.2914,15.3659,67400.0
2011-12-14 14:25:00,20.64,20.77,20.63,20.64,104800.0,15.3659,15.4627,15.3584,15.3659,104800.0
2011-12-14 14:30:00,20.64,20.68,20.61,20.62,24200.0,15.3659,15.3957,15.3435,15.351,24200.0
2011-12-14 14:35:00,20.62,20.65,20.58,20.61,81700.0,15.351,15.3733,15.3212,15.3435,81700.0
2011-12-14 14:40:00,20.62,20.63,20.58,20.58,37100.0,15.351,15.3584,15.3212,15.3212,37100.0
2011-12-14 14:45:00,20.59,20.66,20.58,20.64,27700.0,15.3287,15.3808,15.3212,15.3659,27700.0
2011-12-14 14:50:00,20.66,20.72,20.65,20.7,51600.0,15.3808,15.4254,15.3733,15.4105,51600.0
2011-12-14 14:55:00,20.7,20.71,20.66,20.66,44400.0,15.4105,15.418,15.3808,15.3808,44400.0
2011-12-14 15:00:00,20.66,20.67,20.63,20.66,24200.0,15.3808,15.3882,15.3584,15.3808,24200.0
2011-12-14 15:05:00,20.65,20.67,20.59,20.61,28400.0,15.3733,15.3882,15.3287,15.3435,28400.0
2011-12-14 15:10:00,20.62,20.69,20.6,20.67,74600.0,15.351,15.4031,15.3361,15.3882,74600.0
2011-12-14 15:15:00,20.67,20.67,20.63,20.66,64700.0,15.3882,15.3882,15.3584,15.3808,64700.0
2011-12-14 15:20:00,20.65,20.67,20.63,20.65,45600.0,15.3733,15.3882,15.3584,15.3733,45600.0
2011-12-14 15:25:00,20.66,20.67,20.63,20.67,42300.0,15.3808,15.3882,15.3584,15.3882,42300.0
2011-12-14 15:30:00,20.67,20.67,20.61,20.63,44000.0,15.3882,15.3882,15.3435,15.3584,44000.0
2011-12-14 15:35:00,20.62,20.65,20.6,20.64,58100.0,15.351,15.3733,15.3361,15.3659,58100.0
2011-12-14 15:40:00,20.64,20.67,20.6,20.6,107400.0,15.3659,15.3882,15.3361,15.3361,107400.0
2011-12-14 15:45:00,20.61,20.62,20.59,20.62,67500.0,15.3435,15.351,15.3287,15.351,67500.0
2011-12-14 15:50:00,20.61,20.62,20.56,20.59,133400.0,15.3435,15.351,15.3063,15.3287,133400.0
2011-12-14 15:55:00,20.58,20.6,20.56,20.58,107500.0,15.3212,15.3361,15.3063,15.3212,107500.0
2011-12-15 09:30:00,20.63,20.66,20.53,20.59,16200.0,15.3584,15.3808,15.284,15.3287,16200.0
2011-12-15 09:35:00,20.58,20.85,20.57,20.74,41900.0,15.3212,15.5222,15.3138,15.4403,41900.0
2011-12-15 09:40:00,20.73,20.74,20.67,20.73,66700.0,15.4329,15.4403,15.3882,15.4329,66700.0
2011-12-15 09:45:00,20.73,20.74,20.64,20.68,43400.0,15.4329,15.4403,15.3659,15.3957,43400.0
2011-12-15 09:50:00,20.67,20.73,20.67,20.71,41300.0,15.3882,15.4329,15.3882,15.418,41300.0
2011-12-15 09:55:00,20.71,21.0,20.7,20.99,93000.0,15.418,15.6339,15.4105,15.6264,93000.0
2011-12-15 10:00:00,20.99,21.08,20.89,20.94,41400.0,15.6264,15.6934,15.552,15.5892,41400.0
2011-12-15 10:05:00,20.94,20.95,20.83,20.84,14700.0,15.5892,15.5967,15.5073,15.5148,14700.0
2011-12-15 10:10:00,20.84,20.84,20.72,20.8,34900.0,15.5148,15.5148,15.4254,15.485,34900.0
2011-12-15 10:15:00,20.8,20.82,20.78,20.81,42800.0,15.485,15.4999,15.4701,15.4924,42800.0
2011-12-15 10:20:00,20.81,20.89,20.81,20.85,36900.0,15.4924,15.552,15.4924,15.5222,36900.0
2011-12-15 10:25:00,20.85,20.89,20.84,20.86,23500.0,15.5222,15.552,15.5148,15.5297,23500.0
2011-12-15 10:30:00,20.85,20.89,20.83,20.88,93600.0,15.5222,15.552,15.5073,15.5445,93600.0
2011-12-15 10:35:00,20.89,20.9,20.82,20.84,44000.0,15.552,15.5594,15.4999,15.5148,44000.0
2011-12-15 10:40:00,20.85,20.87,20.83,20.84,29800.0,15.5222,15.5371,15.5073,15.5148,29800.0
2011-12-15 10:45:00,20.84,20.86,20.83,20.84,13300.0,15.5148,15.5297,15.5073,15.5148,13300.0
2011-12-15 10:50:00,20.85,20.85,20.82,20.85,17000.0,15.5222,15.5222,15.4999,15.5222,17000.0
2011-12-15 10:55:00,20.84,20.85,20.83,20.84,11300.0,15.5148,15.5222,15.5073,15.5148,11300.0
2011-12-15 11:00:00,20.85,20.86,20.83,20.84,17600.0,15.5222,15.5297,15.5073,15.5148,17600.0
2011-12-15 11:05:00,20.85,20.85,20.73,20.73,17700.0,15.5222,15.5222,15.4329,15.4329,17700.0
2011-12-15 11:10:00,20.74,20.86,20.74,20.85,18200.0,15.4403,15.5297,15.4403,15.5222,18200.0
2011-12-15 11:15:00,20.84,20.88,20.83,20.83,35700.0,15.5148,15.5445,15.5073,15.5073,35700.0
2011-12-15 11:20:00,20.83,20.86,20.83,20.84,25000.0,15.5073,15.5297,15.5073,15.5148,25000.0
2011-12-15 11:25:00,20.83,20.86,20.83,20.84,28600.0,15.5073,15.5297,15.5073,15.5148,28600.0
2011-12-15 11:30:00,20.85,20.85,20.78,20.84,26200.0,15.5222,15.5222,15.4701,15.5148,26200.0
2011-12-15 11:35:00,20.84,20.87,20.8,20.86,40700.0,15.5148,15.5371,15.485,15.5297,40700.0
2011-12-15 11:40:00,20.85,20.86,20.85,20.86,13700.0,15.5222,15.5297,15.5222,15.5297,13700.0
2011-12-15 11:45:00,20.86,20.88,20.84,20.86,122300.0,15.5297,15.5445,15.5148,15.5297,122300.0
2011-12-15 11:50:00,20.85,20.9,20.85,20.9,34500.0,15.5222,15.5594,15.5222,15.5594,34500.0
2011-12-15 11:55:00,20.89,20.9,20.86,20.87,39200.0,15.552,15.5594,15.5297,15.5371,39200.0
2011-12-15 12:00:00,20.88,20.88,20.86,20.87,25800.0,15.5445,15.5445,15.5297,15.5371,25800.0
2011-12-15 12:05:00,20.87,20.87,20.86,20.87,29200.0,15.5371,15.5371,15.5297,15.5371,29200.0
2011-12-15 12:10:00,20.87,20.93,20.86,20.91,22400.0,15.5371,15.5818,15.5297,15.5669,22400.0
2011-12-15 12:15:00,20.93,20.96,20.91,20.96,9700.0,15.5818,15.6041,15.5669,15.6041,9700.0
2011-12-15 12:20:00,20.95,21.03,20.95,21.01,23600.0,15.5967,15.6562,15.5967,15.6413,23600.0
2011-12-15 12:25:00,21.01,21.03,21.01,21.02,28600.0,15.6413,15.6562,15.6413,15.6488,28600.0
2011-12-15 12:30:00,21.03,21.04,21.03,21.04,28000.0,15.6562,15.6637,15.6562,15.6637,28000.0
2011-12-15 12:35:00,21.04,21.05,21.0,21.03,63600.0,15.6637,15.6711,15.6339,15.6562,63600.0
2011-12-15 12:40:00,21.04,21.1,21.04,21.1,23300.0,15.6637,15.7083,15.6637,15.7083,23300.0
2011-12-15 12:45:00,21.09,21.15,21.09,21.15,8200.0,15.7009,15.7456,15.7009,15.7456,8200.0
2011-12-15 12:50:00,21.15,21.16,21.07,21.09,17300.0,15.7456,15.753,15.686,15.7009,17300.0
2011-12-15 12:55:00,21.09,21.12,21.04,21.09,19500.0,15.7009,15.7232,15.6637,15.7009,19500.0
2011-12-15 13:00:00,21.08,21.08,21.05,21.05,20300.0,15.6934,15.6934,15.6711,15.6711,20300.0
2011-12-15 13:05:00,21.04,21.06,21.0,21.05,27000.0,15.6637,15.6786,15.6339,15.6711,27000.0
2011-12-15 13:10:00,21.05,21.05,21.03,21.03,13600.0,15.6711,15.6711,15.6562,15.6562,13600.0
2011-12-15 13:15:00,21.03,21.15,21.03,21.14,22300.0,15.6562,15.7456,15.6562,15.7381,22300.0
2011-12-15 13:20:00,21.13,21.18,21.13,21.15,34000.0,15.7307,15.7679,15.7307,15.7456,34000.0
2011-12-15 13:25:00,21.15,21.22,21.15,21.2,13400.0,15.7456,15.7977,15.7456,15.7828,13400.0
2011-12-15 13:30:00,21.2,21.22,21.19,21.2,43500.0,15.7828,15.7977,15.7753,15.7828,43500.0
2011-12-15 13:35:00,21.2,21.22,21.18,21.21,26200.0,15.7828,15.7977,15.7679,15.7902,26200.0
2011-12-15 13:40:00,21.21,21.22,21.16,21.18,65400.0,15.7902,15.7977,15.753,15.7679,65400.0
2011-12-15 13:45:00,21.18,21.18,21.17,21.17,900.0,15.7679,15.7679,15.7604,15.7604,900.0
2011-12-15 13:50:00,21.17,21.18,21.13,21.13,15000.0,15.7604,15.7679,15.7307,15.7307,15000.0
2011-12-15 13:55:00,21.13,21.18,21.13,21.17,26500.0,15.7307,15.7679,15.7307,15.7604,26500.0
2011-12-15 14:00:00,21.16,21.2,21.16,21.19,72300.0,15.753,15.7828,15.753,15.7753,72300.0
2011-12-15 14:05:00,21.18,21.21,21.18,21.18,116200.0,15.7679,15.7902,15.7679,15.7679,116200.0
2011-12-15 14:10:00,21.18,21.2,21.18,21.19,89000.0,15.7679,15.7828,15.7679,15.7753,89000.0
2011-12-15 14:15:00,21.2,21.2,21.19,21.19,60800.0,15.7828,15.7828,15.7753,15.7753,60800.0
2011-12-15 14:20:00,21.19,21.24,21.19,21.23,132900.0,15.7753,15.8126,15.7753,15.8051,132900.0
2011-12-15 14:25:00,21.22,21.23,21.19,21.19,58200.0,15.7977,15.8051,15.7753,15.7753,58200.0
2011-12-15 14:30:00,21.18,21.19,21.16,21.17,28900.0,15.7679,15.7753,15.753,15.7604,28900.0
2011-12-15 14:35:00,21.16,21.21,21.16,21.2,40700.0,15.753,15.7902,15.753,15.7828,40700.0
2011-12-15 14:40:00,21.2,21.25,21.2,21.24,21900.0,15.7828,15.82,15.7828,15.8126,21900.0
2011-12-15 14:45:00,21.24,21.25,21.23,21.23,30100.0,15.8126,15.82,15.8051,15.8051,30100.0
2011-12-15 14:50:00,21.23,21.25,21.23,21.24,28600.0,15.8051,15.82,15.8051,15.8126,28600.0
2011-12-15 14:55:00,21.25,21.25,21.24,21.25,19200.0,15.82,15.82,15.8126,15.82,19200.0
2011-12-15 15:00:00,21.24,21.25,21.24,21.25,8300.0,15.8126,15.82,15.8126,15.82,8300.0
2011-12-15 15:05:00,21.24,21.25,21.24,21.24,17000.0,15.8126,15.82,15.8126,15.8126,17000.0
2011-12-15 15:10:00,21.24,21.28,21.24,21.25,42400.0,15.8126,15.8423,15.8126,15.82,42400.0
2011-12-15 15:15:00,21.25,21.27,21.25,21.27,24700.0,15.82,15.8349,15.82,15.8349,24700.0
2011-12-15 15:20:00,21.27,21.27,21.23,21.23,40200.0,15.8349,15.8349,15.8051,15.8051,40200.0
2011-12-15 15:25:00,21.24,21.25,21.23,21.24,50700.0,15.8126,15.82,15.8051,15.8126,50700.0
2011-12-15 15:30:00,21.24,21.24,21.2,21.21,29500.0,15.8126,15.8126,15.7828,15.7902,29500.0
2011-12-15 15:35:00,21.2,21.2,21.13,21.14,30200.0,15.7828,15.7828,15.7307,15.7381,30200.0
2011-12-15 15:40:00,21.15,21.15,21.13,21.13,44400.0,15.7456,15.7456,15.7307,15.7307,44400.0
2011-12-15 15:45:00,21.13,21.14,21.07,21.12,62500.0,15.7307,15.7381,15.686,15.7232,62500.0
2011-12-15 15:50:00,21.12,21.16,21.08,21.15,107800.0,15.7232,15.753,15.6934,15.7456,107800.0
2011-12-15 15:55:00,21.15,21.16,21.15,21.16,129700.0,15.7456,15.753,15.7456,15.753,129700.0
2011-12-16 09:30:00,21.42,21.42,21.2,21.34,29500.0,15.9466,15.9466,15.7828,15.887,29500.0
2011-12-16 09:35:00,21.32,21.39,21.25,21.31,45400.0,15.8721,15.9242,15.82,15.8647,45400.0
2011-12-16 09:40:00,21.31,21.36,21.26,21.3,77900.0,15.8647,15.9019,15.8274,15.8572,77900.0
2011-12-16 09:45:00,21.33,21.45,21.33,21.37,75700.0,15.8796,15.9689,15.8796,15.9093,75700.0
2011-12-16 09:50:00,21.38,21.41,21.34,21.38,21100.0,15.9168,15.9391,15.887,15.9168,21100.0
2011-12-16 09:55:00,21.37,21.59,21.37,21.51,90100.0,15.9093,16.0731,15.9093,16.0136,90100.0
2011-12-16 10:00:00,21.5,21.66,21.48,21.64,40800.0,16.0061,16.1252,15.9912,16.1103,40800.0
2011-12-16 10:05:00,21.64,21.9,21.61,21.8,109100.0,16.1103,16.3039,16.088,16.2295,109100.0
2011-12-16 10:10:00,21.82,21.9,21.75,21.89,51200.0,16.2444,16.3039,16.1922,16.2965,51200.0
2011-12-16 10:15:00,21.9,21.9,21.73,21.8,50600.0,16.3039,16.3039,16.1773,16.2295,50600.0
2011-12-16 10:20:00,21.8,21.83,21.8,21.8,28300.0,16.2295,16.2518,16.2295,16.2295,28300.0
2011-12-16 10:25:00,21.81,21.85,21.8,21.84,15700.0,16.2369,16.2667,16.2295,16.2592,15700.0
2011-12-16 10:30:00,21.84,21.85,21.8,21.8,33300.0,16.2592,16.2667,16.2295,16.2295,33300.0
2011-12-16 10:35:00,21.8,21.82,21.8,21.81,18800.0,16.2295,16.2444,16.2295,16.2369,18800.0
2011-12-16 10:40:00,21.81,21.81,21.8,21.8,15000.0,16.2369,16.2369,16.2295,16.2295,15000.0
2011-12-16 10:45:00,21.8,21.85,21.8,21.85,19500.0,16.2295,16.2667,16.2295,16.2667,19500.0
2011-12-16 10:50:00,21.85,21.87,21.8,21.84,35200.0,16.2667,16.2816,16.2295,16.2592,35200.0
2011-12-16 10:55:00,21.84,21.84,21.75,21.78,59600.0,16.2592,16.2592,16.1922,16.2146,59600.0
2011-12-16 11:00:00,21.77,21.84,21.75,21.76,37600.0,16.2071,16.2592,16.1922,16.1997,37600.0
2011-12-16 11:05:00,21.76,21.78,21.73,21.73,137900.0,16.1997,16.2146,16.1773,16.1773,137900.0
2011-12-16 11:10:00,21.74,21.77,21.73,21.75,33100.0,16.1848,16.2071,16.1773,16.1922,33100.0
2011-12-16 11:15:00,21.74,21.74,21.57,21.57,36900.0,16.1848,16.1848,16.0582,16.0582,36900.0
2011-12-16 11:20:00,21.57,21.57,21.48,21.48,97700.0,16.0582,16.0582,15.9912,15.9912,97700.0
2011-12-16 11:25:00,21.48,21.5,21.43,21.5,52900.0,15.9912,16.0061,15.954,16.0061,52900.0
2011-12-16 11:30:00,21.5,21.6,21.5,21.55,45200.0,16.0061,16.0806,16.0061,16.0433,45200.0
2011-12-16 11:35:00,21.56,21.59,21.55,21.58,8700.0,16.0508,16.0731,16.0433,16.0657,8700.0
2011-12-16 11:40:00,21.58,21.61,21.55,21.6,32300.0,16.0657,16.088,16.0433,16.0806,32300.0
2011-12-16 11:45:00,21.6,21.66,21.6,21.64,57300.0,16.0806,16.1252,16.0806,16.1103,57300.0
2011-12-16 11:50:00,21.63,21.63,21.59,21.61,16600.0,16.1029,16.1029,16.0731,16.088,16600.0
2011-12-16 11:55:00,21.59,21.6,21.48,21.48,22800.0,16.0731,16.0806,15.9912,15.9912,22800.0
2011-12-16 12:00:00,21.48,21.56,21.47,21.52,41800.0,15.9912,16.0508,15.9838,16.021,41800.0
2011-12-16 12:05:00,21.52,21.53,21.51,21.52,13400.0,16.021,16.0285,16.0136,16.021,13400.0
2011-12-16 12:10:00,21.52,21.53,21.49,21.51,6200.0,16.021,16.0285,15.9987,16.0136,6200.0
2011-12-16 12:15:00,21.51,21.51,21.48,21.48,10300.0,16.0136,16.0136,15.9912,15.9912,10300.0
2011-12-16 12:20:00,21.48,21.5,21.44,21.49,25200.0,15.9912,16.0061,15.9615,15.9987,25200.0
2011-12-16 12:25:00,21.5,21.5,21.47,21.5,17200.0,16.0061,16.0061,15.9838,16.0061,17200.0
2011-12-16 12:30:00,21.49,21.5,21.45,21.46,12000.0,15.9987,16.0061,15.9689,15.9763,12000.0
2011-12-16 12:35:00,21.45,21.54,21.45,21.53,32800.0,15.9689,16.0359,15.9689,16.0285,32800.0
2011-12-16 12:40:00,21.53,21.6,21.5,21.56,74800.0,16.0285,16.0806,16.0061,16.0508,74800.0
2011-12-16 12:45:00,21.56,21.59,21.5,21.51,45300.0,16.0508,16.0731,16.0061,16.0136,45300.0
2011-12-16 12:50:00,21.51,21.51,21.43,21.45,13500.0,16.0136,16.0136,15.954,15.9689,13500.0
2011-12-16 12:55:00,21.44,21.49,21.44,21.48,22000.0,15.9615,15.9987,15.9615,15.9912,22000.0
2011-12-16 13:00:00,21.48,21.49,21.46,21.46,15300.0,15.9912,15.9987,15.9763,15.9763,15300.0
2011-12-16 13:05:00,21.46,21.5,21.44,21.45,35300.0,15.9763,16.0061,15.9615,15.9689,35300.0
2011-12-16 13:10:00,21.45,21.47,21.37,21.4,37700.0,15.9689,15.9838,15.9093,15.9317,37700.0
2011-12-16 13:15:00,21.4,21.45,21.39,21.42,31100.0,15.9317,15.9689,15.9242,15.9466,31100.0
2011-12-16 13:20:00,21.43,21.45,21.43,21.45,11500.0,15.954,15.9689,15.954,15.9689,11500.0
2011-12-16 13:25:00,21.44,21.46,21.4,21.4,44700.0,15.9615,15.9763,15.9317,15.9317,44700.0
2011-12-16 13:30:00,21.41,21.45,21.41,21.45,69300.0,15.9391,15.9689,15.9391,15.9689,69300.0
2011-12-16 13:35:00,21.45,21.5,21.43,21.44,48700.0,15.9689,16.0061,15.954,15.9615,48700.0
2011-12-16 13:40:00,21.43,21.43,21.35,21.4,24600.0,15.954,15.954,15.8945,15.9317,24600.0
2011-12-16 13:45:00,21.39,21.4,21.35,21.35,23900.0,15.9242,15.9317,15.8945,15.8945,23900.0
2011-12-16 13:50:00,21.35,21.39,21.29,21.29,53700.0,15.8945,15.9242,15.8498,15.8498,53700.0
2011-12-16 13:55:00,21.29,21.31,21.22,21.23,29700.0,15.8498,15.8647,15.7977,15.8051,29700.0
2011-12-16 14:00:00,21.23,21.27,21.2,21.27,41100.0,15.8051,15.8349,15.7828,15.8349,41100.0
2011-12-16 14:05:00,21.27,21.38,21.27,21.33,91700.0,15.8349,15.9168,15.8349,15.8796,91700.0
2011-12-16 14:10:00,21.32,21.4,21.32,21.4,22700.0,15.8721,15.9317,15.8721,15.9317,22700.0
2011-12-16 14:15:00,21.4,21.4,21.32,21.35,34200.0,15.9317,15.9317,15.8721,15.8945,34200.0
2011-12-16 14:20:00,21.33,21.39,21.33,21.33,29800.0,15.8796,15.9242,15.8796,15.8796,29800.0
2011-12-16 14:25:00,21.33,21.38,21.32,21.36,25400.0,15.8796,15.9168,15.8721,15.9019,25400.0
2011-12-16 14:30:00,21.36,21.43,21.35,21.41,51800.0,15.9019,15.954,15.8945,15.9391,51800.0
2011-12-16 14:35:00,21.4,21.43,21.37,21.38,43100.0,15.9317,15.954,15.9093,15.9168,43100.0
2011-12-16 14:40:00,21.38,21.45,21.37,21.45,95900.0,15.9168,15.9689,15.9093,15.9689,95900.0
2011-12-16 14:45:00,21.45,21.45,21.41,21.41,19800.0,15.9689,15.9689,15.9391,15.9391,19800.0
2011-12-16 14:50:00,21.41,21.42,21.38,21.38,49100.0,15.9391,15.9466,15.9168,15.9168,49100.0
2011-12-16 14:55:00,21.37,21.41,21.37,21.4,50100.0,15.9093,15.9391,15.9093,15.9317,50100.0
2011-12-16 15:00:00,21.39,21.42,21.38,21.4,40500.0,15.9242,15.9466,15.9168,15.9317,40500.0
2011-12-16 15:05:00,21.4,21.4,21.39,21.39,27800.0,15.9317,15.9317,15.9242,15.9242,27800.0
2011-12-16 15:10:00,21.4,21.48,21.39,21.43,73000.0,15.9317,15.9912,15.9242,15.954,73000.0
2011-12-16 15:15:00,21.43,21.45,21.39,21.45,53800.0,15.954,15.9689,15.9242,15.9689,53800.0
2011-12-16 15:20:00,21.43,21.47,21.41,21.43,47900.0,15.954,15.9838,15.9391,15.954,47900.0
2011-12-16 15:25:00,21.43,21.48,21.43,21.48,76100.0,15.954,15.9912,15.954,15.9912,76100.0
2011-12-16 15:30:00,21.47,21.48,21.46,21.46,72400.0,15.9838,15.9912,15.9763,15.9763,72400.0
2011-12-16 15:35:00,21.46,21.46,21.43,21.46,70400.0,15.9763,15.9763,15.954,15.9763,70400.0
2011-12-16 15:40:00,21.46,21.52,21.39,21.45,175100.0,15.9763,16.021,15.9242,15.9689,175100.0
2011-12-16 15:45:00,21.44,21.5,21.4,21.49,135200.0,15.9615,16.0061,15.9317,15.9987,135200.0
2011-12-16 15:50:00,21.49,21.51,21.46,21.51,164700.0,15.9987,16.0136,15.9763,16.0136,164700.0
2011-12-16 15:55:00,21.51,21.56,21.5,21.54,373500.0,16.0136,16.0508,16.0061,16.0359,373500.0
2011-12-19 09:30:00,21.67,21.78,21.57,21.78,28300.0,16.1327,16.2146,16.0582,16.2146,28300.0
2011-12-19 09:35:00,21.79,21.82,21.62,21.67,29600.0,16.222,16.2444,16.0955,16.1327,29600.0
2011-12-19 09:40:00,21.67,21.77,21.67,21.67,16000.0,16.1327,16.2071,16.1327,16.1327,16000.0
2011-12-19 09:45:00,21.67,21.81,21.67,21.77,95600.0,16.1327,16.2369,16.1327,16.2071,95600.0
2011-12-19 09:50:00,21.78,21.9,21.78,21.81,29700.0,16.2146,16.3039,16.2146,16.2369,29700.0
2011-12-19 09:55:00,21.81,21.84,21.77,21.77,25400.0,16.2369,16.2592,16.2071,16.2071,25400.0
2011-12-19 10:00:00,21.77,21.79,21.68,21.71,21900.0,16.2071,16.222,16.1401,16.1625,21900.0
2011-12-19 10:05:00,21.71,21.77,21.69,21.7,14500.0,16.1625,16.2071,16.1476,16.155,14500.0
2011-12-19 10:10:00,21.7,21.76,21.66,21.76,31600.0,16.155,16.1997,16.1252,16.1997,31600.0
2011-12-19 10:15:00,21.73,21.76,21.57,21.58,47700.0,16.1773,16.1997,16.0582,16.0657,47700.0
2011-12-19 10:20:00,21.64,21.64,21.57,21.58,9200.0,16.1103,16.1103,16.0582,16.0657,9200.0
2011-12-19 10:25:00,21.59,21.61,21.55,21.58,71200.0,16.0731,16.088,16.0433,16.0657,71200.0
2011-12-19 10:30:00,21.57,21.66,21.56,21.62,23600.0,16.0582,16.1252,16.0508,16.0955,23600.0
2011-12-19 10:35:00,21.62,21.64,21.57,21.64,15800.0,16.0955,16.1103,16.0582,16.1103,15800.0
2011-12-19 10:40:00,21.63,21.63,21.61,21.61,6500.0,16.1029,16.1029,16.088,16.088,6500.0
2011-12-19 10:45:00,21.6,21.6,21.54,21.54,9900.0,16.0806,16.0806,16.0359,16.0359,9900.0
2011-12-19 10:50:00,21.54,21.59,21.53,21.56,20700.0,16.0359,16.0731,16.0285,16.0508,20700.0
2011-12-19 10:55:00,21.56,21.58,21.53,21.54,22200.0,16.0508,16.0657,16.0285,16.0359,22200.0
2011-12-19 11:00:00,21.54,21.55,21.38,21.43,21400.0,16.0359,16.0433,15.9168,15.954,21400.0
2011-12-19 11:05:00,21.44,21.44,21.29,21.39,50000.0,15.9615,15.9615,15.8498,15.9242,50000.0
2011-12-19 11:10:00,21.39,21.45,21.36,21.39,17900.0,15.9242,15.9689,15.9019,15.9242,17900.0
2011-12-19 11:15:00,21.41,21.56,21.41,21.56,14800.0,15.9391,16.0508,15.9391,16.0508,14800.0
2011-12-19 11:20:00,21.57,21.58,21.51,21.58,21600.0,16.0582,16.0657,16.0136,16.0657,21600.0
2011-12-19 11:25:00,21.57,21.57,21.48,21.51,20200.0,16.0582,16.0582,15.9912,16.0136,20200.0
2011-12-19 11:30:00,21.51,21.57,21.47,21.57,15600.0,16.0136,16.0582,15.9838,16.0582,15600.0
2011-12-19 11:35:00,21.57,21.57,21.39,21.4,16600.0,16.0582,16.0582,15.9242,15.9317,16600.0
2011-12-19 11:40:00,21.4,21.4,21.34,21.39,30800.0,15.9317,15.9317,15.887,15.9242,30800.0
2011-12-19 11:45:00,21.39,21.41,21.26,21.27,64000.0,15.9242,15.9391,15.8274,15.8349,64000.0
2011-12-19 11:50:00,21.28,21.33,21.26,21.27,12600.0,15.8423,15.8796,15.8274,15.8349,12600.0
2011-12-19 11:55:00,21.25,21.31,21.22,21.25,20100.0,15.82,15.8647,15.7977,15.82,20100.0
2011-12-19 12:00:00,21.25,21.42,21.24,21.4,27100.0,15.82,15.9466,15.8126,15.9317,27100.0
2011-12-19 12:05:00,21.38,21.41,21.32,21.32,11900.0,15.9168,15.9391,15.8721,15.8721,11900.0
2011-12-19 12:10:00,21.32,21.32,21.25,21.25,8700.0,15.8721,15.8721,15.82,15.82,8700.0
2011-12-19 12:15:00,21.28,21.29,21.24,21.25,12000.0,15.8423,15.8498,15.8126,15.82,12000.0
2011-12-19 12:20:00,21.27,21.29,21.25,21.27,6500.0,15.8349,15.8498,15.82,15.8349,6500.0
2011-12-19 12:25:00,21.27,21.3,21.27,21.29,3800.0,15.8349,15.8572,15.8349,15.8498,3800.0
2011-12-19 12:30:00,21.29,21.36,21.27,21.35,16500.0,15.8498,15.9019,15.8349,15.8945,16500.0
2011-12-19 12:35:00,21.35,21.35,21.32,21.32,10300.0,15.8945,15.8945,15.8721,15.8721,10300.0
2011-12-19 12:40:00,21.31,21.35,21.28,21.31,5600.0,15.8647,15.8945,15.8423,15.8647,5600.0
2011-12-19 12:45:00,21.32,21.34,21.3,21.33,4500.0,15.8721,15.887,15.8572,15.8796,4500.0
2011-12-19 12:50:00,21.34,21.35,21.32,21.35,6600.0,15.887,15.8945,15.8721,15.8945,6600.0
2011-12-19 12:55:00,21.34,21.34,21.33,21.33,4300.0,15.887,15.887,15.8796,15.8796,4300.0
2011-12-19 13:00:00,21.34,21.35,21.32,21.32,11700.0,15.887,15.8945,15.8721,15.8721,11700.0
2011-12-19 13:05:00,21.32,21.32,21.28,21.29,30100.0,15.8721,15.8721,15.8423,15.8498,30100.0
2011-12-19 13:10:00,21.3,21.3,21.27,21.27,5500.0,15.8572,15.8572,15.8349,15.8349,5500.0
2011-12-19 13:15:00,21.27,21.27,21.25,21.25,2800.0,15.8349,15.8349,15.82,15.82,2800.0
2011-12-19 13:20:00,21.26,21.29,21.25,21.28,10500.0,15.8274,15.8498,15.82,15.8423,10500.0
2011-12-19 13:25:00,21.28,21.29,21.25,21.26,6700.0,15.8423,15.8498,15.82,15.8274,6700.0
2011-12-19 13:30:00,21.27,21.29,21.27,21.27,3500.0,15.8349,15.8498,15.8349,15.8349,3500.0
2011-12-19 13:35:00,21.27,21.27,21.23,21.26,11100.0,15.8349,15.8349,15.8051,15.8274,11100.0
2011-12-19 13:40:00,21.27,21.29,21.26,21.29,4300.0,15.8349,15.8498,15.8274,15.8498,4300.0
2011-12-19 13:45:00,21.29,21.32,21.28,21.31,8500.0,15.8498,15.8721,15.8423,15.8647,8500.0
2011-12-19 13:50:00,21.32,21.39,21.3,21.35,11700.0,15.8721,15.9242,15.8572,15.8945,11700.0
2011-12-19 13:55:00,21.36,21.39,21.32,21.39,7400.0,15.9019,15.9242,15.8721,15.9242,7400.0
2011-12-19 14:00:00,21.39,21.43,21.38,21.4,12400.0,15.9242,15.954,15.9168,15.9317,12400.0
2011-12-19 14:05:00,21.4,21.42,21.36,21.4,8700.0,15.9317,15.9466,15.9019,15.9317,8700.0
2011-12-19 14:10:00,21.39,21.4,21.35,21.35,5100.0,15.9242,15.9317,15.8945,15.8945,5100.0
2011-12-19 14:15:00,21.34,21.36,21.32,21.33,7000.0,15.887,15.9019,15.8721,15.8796,7000.0
2011-12-19 14:20:00,21.33,21.35,21.33,21.35,14700.0,15.8796,15.8945,15.8796,15.8945,14700.0
2011-12-19 14:25:00,21.35,21.37,21.34,21.35,19900.0,15.8945,15.9093,15.887,15.8945,19900.0
2011-12-19 14:30:00,21.35,21.35,21.34,21.35,6300.0,15.8945,15.8945,15.887,15.8945,6300.0
2011-12-19 14:35:00,21.34,21.35,21.33,21.33,19100.0,15.887,15.8945,15.8796,15.8796,19100.0
2011-12-19 14:40:00,21.33,21.34,21.3,21.3,9900.0,15.8796,15.887,15.8572,15.8572,9900.0
2011-12-19 14:45:00,21.3,21.3,21.27,21.27,2500.0,15.8572,15.8572,15.8349,15.8349,2500.0
2011-12-19 14:50:00,21.27,21.28,21.26,21.27,6000.0,15.8349,15.8423,15.8274,15.8349,6000.0
2011-12-19 14:55:00,21.26,21.27,21.24,21.26,17100.0,15.8274,15.8349,15.8126,15.8274,17100.0
2011-12-19 15:00:00,21.26,21.29,21.21,21.21,30700.0,15.8274,15.8498,15.7902,15.7902,30700.0
2011-12-19 15:05:00,21.21,21.21,21.15,21.15,23000.0,15.7902,15.7902,15.7456,15.7456,23000.0
2011-12-19 15:10:00,21.15,21.16,21.15,21.16,2900.0,15.7456,15.753,15.7456,15.753,2900.0
2011-12-19 15:15:00,21.16,21.18,21.15,21.18,16600.0,15.753,15.7679,15.7456,15.7679,16600.0
2011-12-19 15:20:00,21.18,21.18,21.17,21.18,14600.0,15.7679,15.7679,15.7604,15.7679,14600.0
2011-12-19 15:25:00,21.18,21.18,21.17,21.17,15200.0,15.7679,15.7679,15.7604,15.7604,15200.0
2011-12-19 15:30:00,21.18,21.19,21.14,21.19,68800.0,15.7679,15.7753,15.7381,15.7753,68800.0
2011-12-19 15:35:00,21.18,21.21,21.18,21.21,32200.0,15.7679,15.7902,15.7679,15.7902,32200.0
2011-12-19 15:40:00,21.2,21.21,21.17,21.17,85900.0,15.7828,15.7902,15.7604,15.7604,85900.0
2011-12-19 15:45:00,21.17,21.18,21.17,21.18,37300.0,15.7604,15.7679,15.7604,15.7679,37300.0
2011-12-19 15:50:00,21.18,21.19,21.17,21.18,70900.0,15.7679,15.7753,15.7604,15.7679,70900.0
2011-12-19 15:55:00,21.19,21.24,21.18,21.24,77900.0,15.7753,15.8126,15.7679,15.8126,77900.0
2011-12-20 09:30:00,21.53,21.75,21.47,21.67,58400.0,16.0285,16.1922,15.9838,16.1327,58400.0
2011-12-20 09:35:00,21.69,21.79,21.69,21.75,24300.0,16.1476,16.222,16.1476,16.1922,24300.0
2011-12-20 09:40:00,21.75,21.8,21.54,21.6,36000.0,16.1922,16.2295,16.0359,16.0806,36000.0
2011-12-20 09:45:00,21.59,21.68,21.57,21.66,115100.0,16.0731,16.1401,16.0582,16.1252,115100.0
2011-12-20 09:50:00,21.66,21.72,21.65,21.69,23900.0,16.1252,16.1699,16.1178,16.1476,23900.0
2011-12-20 09:55:00,21.69,21.72,21.67,21.67,18900.0,16.1476,16.1699,16.1327,16.1327,18900.0
2011-12-20 10:00:00,21.69,21.7,21.66,21.66,11100.0,16.1476,16.155,16.1252,16.1252,11100.0
2011-12-20 10:05:00,21.67,21.7,21.64,21.64,36300.0,16.1327,16.155,16.1103,16.1103,36300.0
2011-12-20 10:10:00,21.64,21.64,21.48,21.48,14100.0,16.1103,16.1103,15.9912,15.9912,14100.0
2011-12-20 10:15:00,21.48,21.49,21.38,21.38,34500.0,15.9912,15.9987,15.9168,15.9168,34500.0
2011-12-20 10:20:00,21.38,21.44,21.34,21.44,41600.0,15.9168,15.9615,15.887,15.9615,41600.0
2011-12-20 10:25:00,21.44,21.59,21.44,21.59,38400.0,15.9615,16.0731,15.9615,16.0731,38400.0
2011-12-20 10:30:00,21.58,21.65,21.5,21.5,32100.0,16.0657,16.1178,16.0061,16.0061,32100.0
2011-12-20 10:35:00,21.5,21.61,21.5,21.52,20000.0,16.0061,16.088,16.0061,16.021,20000.0
2011-12-20 10:40:00,21.52,21.57,21.5,21.52,13800.0,16.021,16.0582,16.0061,16.021,13800.0
2011-12-20 10:45:00,21.52,21.53,21.45,21.45,20300.0,16.021,16.0285,15.9689,15.9689,20300.0
2011-12-20 10:50:00,21.45,21.52,21.45,21.49,27800.0,15.9689,16.021,15.9689,15.9987,27800.0
2011-12-20 10:55:00,21.49,21.55,21.48,21.5,29100.0,15.9987,16.0433,15.9912,16.0061,29100.0
2011-12-20 11:00:00,21.5,21.5,21.45,21.46,27000.0,16.0061,16.0061,15.9689,15.9763,27000.0
2011-12-20 11:05:00,21.46,21.48,21.43,21.45,21800.0,15.9763,15.9912,15.954,15.9689,21800.0
2011-12-20 11:10:00,21.43,21.46,21.43,21.44,18400.0,15.954,15.9763,15.954,15.9615,18400.0
2011-12-20 11:15:00,21.43,21.46,21.43,21.44,13400.0,15.954,15.9763,15.954,15.9615,13400.0
2011-12-20 11:20:00,21.44,21.45,21.35,21.35,26800.0,15.9615,15.9689,15.8945,15.8945,26800.0
2011-12-20 11:25:00,21.36,21.38,21.29,21.32,15100.0,15.9019,15.9168,15.8498,15.8721,15100.0
2011-12-20 11:30:00,21.33,21.35,21.3,21.3,15900.0,15.8796,15.8945,15.8572,15.8572,15900.0
2011-12-20 11:35:00,21.3,21.37,21.24,21.24,15000.0,15.8572,15.9093,15.8126,15.8126,15000.0
2011-12-20 11:40:00,21.25,21.25,21.17,21.17,26700.0,15.82,15.82,15.7604,15.7604,26700.0
2011-12-20 11:45:00,21.17,21.17,21.09,21.16,38800.0,15.7604,15.7604,15.7009,15.753,38800.0
2011-12-20 11:50:00,21.17,21.24,21.11,21.14,25000.0,15.7604,15.8126,15.7158,15.7381,25000.0
2011-12-20 11:55:00,21.18,21.23,21.1,21.11,11600.0,15.7679,15.8051,15.7083,15.7158,11600.0
2011-12-20 12:00:00,21.12,21.13,21.03,21.03,67900.0,15.7232,15.7307,15.6562,15.6562,67900.0
2011-12-20 12:05:00,21.04,21.21,21.03,21.21,42100.0,15.6637,15.7902,15.6562,15.7902,42100.0
2011-12-20 12:10:00,21.21,21.24,21.21,21.24,25700.0,15.7902,15.8126,15.7902,15.8126,25700.0
2011-12-20 12:15:00,21.24,21.26,21.21,21.21,25700.0,15.8126,15.8274,15.7902,15.7902,25700.0
2011-12-20 12:20:00,21.22,21.33,21.21,21.32,53400.0,15.7977,15.8796,15.7902,15.8721,53400.0
2011-12-20 12:25:00,21.32,21.35,21.28,21.32,39000.0,15.8721,15.8945,15.8423,15.8721,39000.0
2011-12-20 12:30:00,21.32,21.32,21.27,21.28,16900.0,15.8721,15.8721,15.8349,15.8423,16900.0
2011-12-20 12:35:00,21.3,21.31,21.2,21.21,7100.0,15.8572,15.8647,15.7828,15.7902,7100.0
2011-12-20 12:40:00,21.21,21.28,21.2,21.23,14700.0,15.7902,15.8423,15.7828,15.8051,14700.0
2011-12-20 12:45:00,21.23,21.28,21.23,21.27,13400.0,15.8051,15.8423,15.8051,15.8349,13400.0
2011-12-20 12:50:00,21.26,21.31,21.25,21.26,15700.0,15.8274,15.8647,15.82,15.8274,15700.0
2011-12-20 12:55:00,21.27,21.28,21.22,21.28,17100.0,15.8349,15.8423,15.7977,15.8423,17100.0
2011-12-20 13:00:00,21.28,21.32,21.24,21.25,14900.0,15.8423,15.8721,15.8126,15.82,14900.0
2011-12-20 13:05:00,21.25,21.3,21.24,21.29,25300.0,15.82,15.8572,15.8126,15.8498,25300.0
2011-12-20 13:10:00,21.29,21.29,21.23,21.23,8800.0,15.8498,15.8498,15.8051,15.8051,8800.0
2011-12-20 13:15:00,21.23,21.29,21.23,21.26,9500.0,15.8051,15.8498,15.8051,15.8274,9500.0
2011-12-20 13:20:00,21.26,21.27,21.2,21.2,10600.0,15.8274,15.8349,15.7828,15.7828,10600.0
2011-12-20 13:25:00,21.21,21.23,21.18,21.19,79400.0,15.7902,15.8051,15.7679,15.7753,79400.0
2011-12-20 13:30:00,21.19,21.2,21.19,21.19,2700.0,15.7753,15.7828,15.7753,15.7753,2700.0
2011-12-20 13:35:00,21.2,21.22,21.19,21.2,12300.0,15.7828,15.7977,15.7753,15.7828,12300.0
2011-12-20 13:40:00,21.19,21.21,21.19,21.2,7000.0,15.7753,15.7902,15.7753,15.7828,7000.0
2011-12-20 13:45:00,21.21,21.21,21.19,21.2,7200.0,15.7902,15.7902,15.7753,15.7828,7200.0
2011-12-20 13:50:00,21.2,21.2,21.19,21.19,6900.0,15.7828,15.7828,15.7753,15.7753,6900.0
2011-12-20 13:55:00,21.19,21.21,21.19,21.19,11800.0,15.7753,15.7902,15.7753,15.7753,11800.0
2011-12-20 14:00:00,21.2,21.2,21.18,21.19,19400.0,15.7828,15.7828,15.7679,15.7753,19400.0
2011-12-20 14:05:00,21.2,21.22,21.19,21.2,13700.0,15.7828,15.7977,15.7753,15.7828,13700.0
2011-12-20 14:10:00,21.2,21.21,21.18,21.2,13800.0,15.7828,15.7902,15.7679,15.7828,13800.0
2011-12-20 14:15:00,21.19,21.2,21.19,21.19,6800.0,15.7753,15.7828,15.7753,15.7753,6800.0
2011-12-20 14:20:00,21.19,21.2,21.17,21.18,16800.0,15.7753,15.7828,15.7604,15.7679,16800.0
2011-12-20 14:25:00,21.18,21.18,21.17,21.18,3800.0,15.7679,15.7679,15.7604,15.7679,3800.0
2011-12-20 14:30:00,21.17,21.17,21.12,21.12,24300.0,15.7604,15.7604,15.7232,15.7232,24300.0
2011-12-20 14:35:00,21.12,21.12,21.1,21.11,14800.0,15.7232,15.7232,15.7083,15.7158,14800.0
2011-12-20 14:40:00,21.12,21.12,21.07,21.1,27200.0,15.7232,15.7232,15.686,15.7083,27200.0
2011-12-20 14:45:00,21.1,21.1,20.99,21.01,27800.0,15.7083,15.7083,15.6264,15.6413,27800.0
2011-12-20 14:50:00,21.02,21.07,21.0,21.05,40900.0,15.6488,15.686,15.6339,15.6711,40900.0
2011-12-20 14:55:00,21.05,21.05,21.0,21.0,13300.0,15.6711,15.6711,15.6339,15.6339,13300.0
2011-12-20 15:00:00,21.01,21.02,20.98,20.98,40100.0,15.6413,15.6488,15.619,15.619,40100.0
2011-12-20 15:05:00,20.99,21.02,20.96,21.0,32500.0,15.6264,15.6488,15.6041,15.6339,32500.0
2011-12-20 15:10:00,21.01,21.04,20.98,21.04,74200.0,15.6413,15.6637,15.619,15.6637,74200.0
2011-12-20 15:15:00,21.03,21.05,21.0,21.01,68700.0,15.6562,15.6711,15.6339,15.6413,68700.0
2011-12-20 15:20:00,21.01,21.02,20.98,20.98,44400.0,15.6413,15.6488,15.619,15.619,44400.0
2011-12-20 15:25:00,20.98,20.99,20.96,20.97,27500.0,15.619,15.6264,15.6041,15.6116,27500.0
2011-12-20 15:30:00,20.97,20.98,20.96,20.97,24000.0,15.6116,15.619,15.6041,15.6116,24000.0
2011-12-20 15:35:00,20.97,21.01,20.94,20.99,43300.0,15.6116,15.6413,15.5892,15.6264,43300.0
2011-12-20 15:40:00,20.99,21.05,20.98,21.01,30500.0,15.6264,15.6711,15.619,15.6413,30500.0
2011-12-20 15:45:00,21.02,21.08,21.02,21.05,78100.0,15.6488,15.6934,15.6488,15.6711,78100.0
2011-12-20 15:50:00,21.06,21.06,21.04,21.05,114300.0,15.6786,15.6786,15.6637,15.6711,114300.0
2011-12-20 15:55:00,21.05,21.07,21.02,21.07,208500.0,15.6711,15.686,15.6488,15.686,208500.0
2011-12-21 09:30:00,21.07,21.29,21.07,21.29,20300.0,15.686,15.8498,15.686,15.8498,20300.0
2011-12-21 09:35:00,21.27,21.39,21.24,21.31,35100.0,15.8349,15.9242,15.8126,15.8647,35100.0
2011-12-21 09:40:00,21.31,21.33,21.23,21.3,11700.0,15.8647,15.8796,15.8051,15.8572,11700.0
2011-12-21 09:45:00,21.28,21.36,21.26,21.33,16100.0,15.8423,15.9019,15.8274,15.8796,16100.0
2011-12-21 09:50:00,21.32,21.44,21.32,21.43,19900.0,15.8721,15.9615,15.8721,15.954,19900.0
2011-12-21 09:55:00,21.42,21.52,21.36,21.48,17100.0,15.9466,16.021,15.9019,15.9912,17100.0
2011-12-21 10:00:00,21.47,21.53,21.37,21.51,18700.0,15.9838,16.0285,15.9093,16.0136,18700.0
2011-12-21 10:05:00,21.51,21.53,21.45,21.46,33600.0,16.0136,16.0285,15.9689,15.9763,33600.0
2011-12-21 10:10:00,21.47,21.61,21.47,21.6,17200.0,15.9838,16.088,15.9838,16.0806,17200.0
2011-12-21 10:15:00,21.57,21.61,21.53,21.55,16000.0,16.0582,16.088,16.0285,16.0433,16000.0
2011-12-21 10:20:00,21.55,21.58,21.54,21.57,6700.0,16.0433,16.0657,16.0359,16.0582,6700.0
2011-12-21 10:25:00,21.58,21.6,21.55,21.59,24400.0,16.0657,16.0806,16.0433,16.0731,24400.0
2011-12-21 10:30:00,21.59,21.69,21.59,21.64,13100.0,16.0731,16.1476,16.0731,16.1103,13100.0
2011-12-21 10:35:00,21.64,21.69,21.53,21.55,51600.0,16.1103,16.1476,16.0285,16.0433,51600.0
2011-12-21 10:40:00,21.55,21.65,21.45,21.48,43000.0,16.0433,16.1178,15.9689,15.9912,43000.0
2011-12-21 10:45:00,21.48,21.5,21.39,21.41,22900.0,15.9912,16.0061,15.9242,15.9391,22900.0
2011-12-21 10:50:00,21.4,21.47,21.3,21.42,45600.0,15.9317,15.9838,15.8572,15.9466,45600.0
2011-12-21 10:55:00,21.43,21.47,21.36,21.43,21900.0,15.954,15.9838,15.9019,15.954,21900.0
2011-12-21 11:00:00,21.43,21.46,21.39,21.41,9900.0,15.954,15.9763,15.9242,15.9391,9900.0
2011-12-21 11:05:00,21.4,21.47,21.37,21.45,10700.0,15.9317,15.9838,15.9093,15.9689,10700.0
2011-12-21 11:10:00,21.45,21.47,21.42,21.42,7300.0,15.9689,15.9838,15.9466,15.9466,7300.0
2011-12-21 11:15:00,21.42,21.47,21.4,21.46,17300.0,15.9466,15.9838,15.9317,15.9763,17300.0
2011-12-21 11:20:00,21.46,21.51,21.46,21.5,6100.0,15.9763,16.0136,15.9763,16.0061,6100.0
2011-12-21 11:25:00,21.49,21.51,21.47,21.51,5700.0,15.9987,16.0136,15.9838,16.0136,5700.0
2011-12-21 11:30:00,21.51,21.54,21.51,21.54,1100.0,16.0136,16.0359,16.0136,16.0359,1100.0
2011-12-21 11:35:00,21.54,21.57,21.5,21.53,17000.0,16.0359,16.0582,16.0061,16.0285,17000.0
2011-12-21 11:40:00,21.55,21.58,21.52,21.58,9600.0,16.0433,16.0657,16.021,16.0657,9600.0
2011-12-21 11:45:00,21.58,21.66,21.58,21.65,12300.0,16.0657,16.1252,16.0657,16.1178,12300.0
2011-12-21 11:50:00,21.66,21.69,21.63,21.68,19900.0,16.1252,16.1476,16.1029,16.1401,19900.0
2011-12-21 11:55:00,21.68,21.72,21.67,21.71,8900.0,16.1401,16.1699,16.1327,16.1625,8900.0
2011-12-21 12:00:00,21.7,21.72,21.67,21.67,3900.0,16.155,16.1699,16.1327,16.1327,3900.0
2011-12-21 12:05:00,21.67,21.68,21.59,21.65,25600.0,16.1327,16.1401,16.0731,16.1178,25600.0
2011-12-21 12:10:00,21.66,21.69,21.64,21.65,8100.0,16.1252,16.1476,16.1103,16.1178,8100.0
2011-12-21 12:15:00,21.64,21.68,21.61,21.68,5800.0,16.1103,16.1401,16.088,16.1401,5800.0
2011-12-21 12:20:00,21.68,21.68,21.65,21.65,2400.0,16.1401,16.1401,16.1178,16.1178,2400.0
2011-12-21 12:25:00,21.66,21.66,21.59,21.64,23200.0,16.1252,16.1252,16.0731,16.1103,23200.0
2011-12-21 12:30:00,21.64,21.64,21.62,21.64,1000.0,16.1103,16.1103,16.0955,16.1103,1000.0
2011-12-21 12:35:00,21.63,21.69,21.62,21.68,5200.0,16.1029,16.1476,16.0955,16.1401,5200.0
2011-12-21 12:40:00,21.67,21.68,21.66,21.66,2400.0,16.1327,16.1401,16.1252,16.1252,2400.0
2011-12-21 12:45:00,21.66,21.68,21.65,21.68,2600.0,16.1252,16.1401,16.1178,16.1401,2600.0
2011-12-21 12:50:00,21.68,21.69,21.65,21.67,4300.0,16.1401,16.1476,16.1178,16.1327,4300.0
2011-12-21 12:55:00,21.66,21.69,21.66,21.69,4100.0,16.1252,16.1476,16.1252,16.1476,4100.0
2011-12-21 13:00:00,21.71,21.76,21.69,21.73,28100.0,16.1625,16.1997,16.1476,16.1773,28100.0
2011-12-21 13:05:00,21.73,21.75,21.71,21.71,6300.0,16.1773,16.1922,16.1625,16.1625,6300.0
2011-12-21 13:10:00,21.71,21.75,21.7,21.73,7100.0,16.1625,16.1922,16.155,16.1773,7100.0
2011-12-21 13:15:00,21.72,21.73,21.69,21.71,4000.0,16.1699,16.1773,16.1476,16.1625,4000.0
2011-12-21 13:20:00,21.7,21.7,21.67,21.67,10500.0,16.155,16.155,16.1327,16.1327,10500.0
2011-12-21 13:25:00,21.67,21.71,21.65,21.67,56600.0,16.1327,16.1625,16.1178,16.1327,56600.0
2011-12-21 13:30:00,21.67,21.68,21.64,21.65,5500.0,16.1327,16.1401,16.1103,16.1178,5500.0
2011-12-21 13:35:00,21.64,21.73,21.64,21.67,7700.0,16.1103,16.1773,16.1103,16.1327,7700.0
2011-12-21 13:40:00,21.67,21.68,21.66,21.66,1600.0,16.1327,16.1401,16.1252,16.1252,1600.0
2011-12-21 13:45:00,21.69,21.72,21.69,21.71,2400.0,16.1476,16.1699,16.1476,16.1625,2400.0
2011-12-21 13:50:00,21.7,21.8,21.7,21.74,7700.0,16.155,16.2295,16.155,16.1848,7700.0
2011-12-21 13:55:00,21.74,21.79,21.72,21.74,9700.0,16.1848,16.222,16.1699,16.1848,9700.0
2011-12-21 14:00:00,21.73,21.79,21.73,21.73,11000.0,16.1773,16.222,16.1773,16.1773,11000.0
2011-12-21 14:05:00,21.74,21.82,21.73,21.82,23600.0,16.1848,16.2444,16.1773,16.2444,23600.0
2011-12-21 14:10:00,21.82,21.86,21.79,21.8,62800.0,16.2444,16.2741,16.222,16.2295,62800.0
2011-12-21 14:15:00,21.81,21.83,21.79,21.82,44900.0,16.2369,16.2518,16.222,16.2444,44900.0
2011-12-21 14:20:00,21.81,21.81,21.8,21.8,11200.0,16.2369,16.2369,16.2295,16.2295,11200.0
2011-12-21 14:25:00,21.81,21.86,21.8,21.85,11600.0,16.2369,16.2741,16.2295,16.2667,11600.0
2011-12-21 14:30:00,21.85,21.88,21.85,21.85,30000.0,16.2667,16.289,16.2667,16.2667,30000.0
2011-12-21 14:35:00,21.86,21.91,21.86,21.91,13100.0,16.2741,16.3114,16.2741,16.3114,13100.0
2011-12-21 14:40:00,21.89,21.89,21.8,21.83,10300.0,16.2965,16.2965,16.2295,16.2518,10300.0
2011-12-21 14:45:00,21.84,21.89,21.81,21.89,9400.0,16.2592,16.2965,16.2369,16.2965,9400.0
2011-12-21 14:50:00,21.89,21.89,21.83,21.83,3900.0,16.2965,16.2965,16.2518,16.2518,3900.0
2011-12-21 14:55:00,21.84,21.86,21.77,21.77,22300.0,16.2592,16.2741,16.2071,16.2071,22300.0
2011-12-21 15:00:00,21.78,21.78,21.73,21.76,13400.0,16.2146,16.2146,16.1773,16.1997,13400.0
2011-12-21 15:05:00,21.76,21.82,21.75,21.82,18000.0,16.1997,16.2444,16.1922,16.2444,18000.0
2011-12-21 15:10:00,21.82,21.85,21.79,21.83,13500.0,16.2444,16.2667,16.222,16.2518,13500.0
2011-12-21 15:15:00,21.83,21.84,21.8,21.81,11000.0,16.2518,16.2592,16.2295,16.2369,11000.0
2011-12-21 15:20:00,21.8,21.88,21.8,21.83,55600.0,16.2295,16.289,16.2295,16.2518,55600.0
2011-12-21 15:25:00,21.84,21.84,21.8,21.83,19800.0,16.2592,16.2592,16.2295,16.2518,19800.0
2011-12-21 15:30:00,21.83,21.85,21.83,21.84,12200.0,16.2518,16.2667,16.2518,16.2592,12200.0
2011-12-21 15:35:00,21.85,21.93,21.84,21.92,54500.0,16.2667,16.3262,16.2592,16.3188,54500.0
2011-12-21 15:40:00,21.92,21.98,21.9,21.92,90000.0,16.3188,16.3635,16.3039,16.3188,90000.0
2011-12-21 15:45:00,21.92,21.92,21.84,21.85,47800.0,16.3188,16.3188,16.2592,16.2667,47800.0
2011-12-21 15:50:00,21.86,21.86,21.84,21.86,49900.0,16.2741,16.2741,16.2592,16.2741,49900.0
2011-12-21 15:55:00,21.85,21.92,21.85,21.9,125300.0,16.2667,16.3188,16.2667,16.3039,125300.0
2011-12-22 09:30:00,21.91,21.95,21.69,21.92,19200.0,16.3114,16.3411,16.1476,16.3188,19200.0
2011-12-22 09:35:00,21.93,22.04,21.91,21.93,45400.0,16.3262,16.4081,16.3114,16.3262,45400.0
2011-12-22 09:40:00,21.93,22.0,21.88,21.93,14800.0,16.3262,16.3784,16.289,16.3262,14800.0
2011-12-22 09:45:00,21.94,21.94,21.82,21.82,10400.0,16.3337,16.3337,16.2444,16.2444,10400.0
2011-12-22 09:50:00,21.82,21.83,21.74,21.74,17700.0,16.2444,16.2518,16.1848,16.1848,17700.0
2011-12-22 09:55:00,21.75,21.79,21.74,21.75,8200.0,16.1922,16.222,16.1848,16.1922,8200.0
2011-12-22 10:00:00,21.75,21.79,21.73,21.75,6900.0,16.1922,16.222,16.1773,16.1922,6900.0
2011-12-22 10:05:00,21.74,21.77,21.72,21.76,4600.0,16.1848,16.2071,16.1699,16.1997,4600.0
2011-12-22 10:10:00,21.75,21.76,21.73,21.73,2500.0,16.1922,16.1997,16.1773,16.1773,2500.0
2011-12-22 10:15:00,21.73,21.79,21.71,21.72,5700.0,16.1773,16.222,16.1625,16.1699,5700.0
2011-12-22 10:20:00,21.72,21.8,21.72,21.8,12900.0,16.1699,16.2295,16.1699,16.2295,12900.0
2011-12-22 10:25:00,21.79,21.79,21.74,21.76,13000.0,16.222,16.222,16.1848,16.1997,13000.0
2011-12-22 10:30:00,21.76,21.8,21.76,21.78,10300.0,16.1997,16.2295,16.1997,16.2146,10300.0
2011-12-22 10:35:00,21.79,21.85,21.79,21.84,9200.0,16.222,16.2667,16.222,16.2592,9200.0
2011-12-22 10:40:00,21.84,21.86,21.79,21.86,15100.0,16.2592,16.2741,16.222,16.2741,15100.0
2011-12-22 10:45:00,21.84,21.85,21.82,21.84,4200.0,16.2592,16.2667,16.2444,16.2592,4200.0
2011-12-22 10:50:00,21.85,21.86,21.76,21.8,8800.0,16.2667,16.2741,16.1997,16.2295,8800.0
2011-12-22 10:55:00,21.82,21.85,21.81,21.83,7700.0,16.2444,16.2667,16.2369,16.2518,7700.0
2011-12-22 11:00:00,21.83,21.87,21.82,21.86,18100.0,16.2518,16.2816,16.2444,16.2741,18100.0
2011-12-22 11:05:00,21.87,21.88,21.87,21.88,3700.0,16.2816,16.289,16.2816,16.289,3700.0
2011-12-22 11:10:00,21.88,21.93,21.88,21.9,6900.0,16.289,16.3262,16.289,16.3039,6900.0
2011-12-22 11:15:00,21.9,21.95,21.89,21.9,19600.0,16.3039,16.3411,16.2965,16.3039,19600.0
2011-12-22 11:20:00,21.91,21.94,21.89,21.93,15800.0,16.3114,16.3337,16.2965,16.3262,15800.0
2011-12-22 11:25:00,21.94,21.98,21.94,21.98,10000.0,16.3337,16.3635,16.3337,16.3635,10000.0
2011-12-22 11:30:00,21.99,21.99,21.96,21.98,3900.0,16.3709,16.3709,16.3486,16.3635,3900.0
2011-12-22 11:35:00,21.98,22.01,21.97,21.99,33400.0,16.3635,16.3858,16.356,16.3709,33400.0
2011-12-22 11:40:00,21.99,22.04,21.98,22.02,37600.0,16.3709,16.4081,16.3635,16.3932,37600.0
2011-12-22 11:45:00,22.02,22.03,22.0,22.0,4500.0,16.3932,16.4007,16.3784,16.3784,4500.0
2011-12-22 11:50:00,22.0,22.02,21.98,22.0,10000.0,16.3784,16.3932,16.3635,16.3784,10000.0
2011-12-22 11:55:00,22.0,22.03,22.0,22.03,5100.0,16.3784,16.4007,16.3784,16.4007,5100.0
2011-12-22 12:00:00,22.03,22.04,22.0,22.04,6100.0,16.4007,16.4081,16.3784,16.4081,6100.0
2011-12-22 12:05:00,22.04,22.04,22.0,22.0,10000.0,16.4081,16.4081,16.3784,16.3784,10000.0
2011-12-22 12:10:00,22.0,22.02,22.0,22.01,5700.0,16.3784,16.3932,16.3784,16.3858,5700.0
2011-12-22 12:15:00,22.0,22.02,22.0,22.02,2500.0,16.3784,16.3932,16.3784,16.3932,2500.0
2011-12-22 12:20:00,22.02,22.02,22.01,22.01,2700.0,16.3932,16.3932,16.3858,16.3858,2700.0
2011-12-22 12:25:00,22.02,22.02,22.0,22.01,7800.0,16.3932,16.3932,16.3784,16.3858,7800.0
2011-12-22 12:30:00,22.02,22.06,22.01,22.05,9200.0,16.3932,16.423,16.3858,16.4156,9200.0
2011-12-22 12:35:00,22.06,22.09,22.04,22.09,12500.0,16.423,16.4454,16.4081,16.4454,12500.0
2011-12-22 12:40:00,22.09,22.14,22.08,22.14,7700.0,16.4454,16.4826,16.4379,16.4826,7700.0
2011-12-22 12:45:00,22.14,22.14,22.09,22.1,10600.0,16.4826,16.4826,16.4454,16.4528,10600.0
2011-12-22 12:50:00,22.09,22.13,22.05,22.12,53300.0,16.4454,16.4751,16.4156,16.4677,53300.0
2011-12-22 12:55:00,22.12,22.17,22.12,22.16,15900.0,16.4677,16.5049,16.4677,16.4975,15900.0
2011-12-22 13:00:00,22.15,22.22,22.15,22.2,15400.0,16.49,16.5421,16.49,16.5273,15400.0
2011-12-22 13:05:00,22.2,22.21,22.17,22.18,6800.0,16.5273,16.5347,16.5049,16.5124,6800.0
2011-12-22 13:10:00,22.18,22.19,22.16,22.19,5200.0,16.5124,16.5198,16.4975,16.5198,5200.0
2011-12-22 13:15:00,22.19,22.19,22.16,22.17,5900.0,16.5198,16.5198,16.4975,16.5049,5900.0
2011-12-22 13:20:00,22.17,22.17,22.1,22.1,17200.0,16.5049,16.5049,16.4528,16.4528,17200.0
2011-12-22 13:25:00,22.1,22.11,22.07,22.07,6000.0,16.4528,16.4602,16.4305,16.4305,6000.0
2011-12-22 13:30:00,22.08,22.08,22.05,22.06,8500.0,16.4379,16.4379,16.4156,16.423,8500.0
2011-12-22 13:35:00,22.07,22.08,22.04,22.06,17700.0,16.4305,16.4379,16.4081,16.423,17700.0
2011-12-22 13:40:00,22.05,22.07,22.02,22.07,5000.0,16.4156,16.4305,16.3932,16.4305,5000.0
2011-12-22 13:45:00,22.07,22.07,22.06,22.07,4100.0,16.4305,16.4305,16.423,16.4305,4100.0
2011-12-22 13:50:00,22.07,22.09,22.07,22.09,4200.0,16.4305,16.4454,16.4305,16.4454,4200.0
2011-12-22 13:55:00,22.09,22.09,22.06,22.06,4200.0,16.4454,16.4454,16.423,16.423,4200.0
2011-12-22 14:00:00,22.05,22.05,22.04,22.05,2000.0,16.4156,16.4156,16.4081,16.4156,2000.0
2011-12-22 14:05:00,22.04,22.05,22.04,22.05,7300.0,16.4081,16.4156,16.4081,16.4156,7300.0
2011-12-22 14:10:00,22.05,22.12,22.05,22.11,38400.0,16.4156,16.4677,16.4156,16.4602,38400.0
2011-12-22 14:15:00,22.11,22.12,22.02,22.03,56200.0,16.4602,16.4677,16.3932,16.4007,56200.0
2011-12-22 14:20:00,22.04,22.06,22.02,22.03,9100.0,16.4081,16.423,16.3932,16.4007,9100.0
2011-12-22 14:25:00,22.03,22.05,22.03,22.04,3100.0,16.4007,16.4156,16.4007,16.4081,3100.0
2011-12-22 14:30:00,22.05,22.08,21.99,22.0,44600.0,16.4156,16.4379,16.3709,16.3784,44600.0
2011-12-22 14:35:00,21.99,22.02,21.99,22.01,4800.0,16.3709,16.3932,16.3709,16.3858,4800.0
2011-12-22 14:40:00,22.02,22.03,22.01,22.03,6200.0,16.3932,16.4007,16.3858,16.4007,6200.0
2011-12-22 14:45:00,22.03,22.04,22.0,22.0,7100.0,16.4007,16.4081,16.3784,16.3784,7100.0
2011-12-22 14:50:00,22.0,22.02,22.0,22.0,5700.0,16.3784,16.3932,16.3784,16.3784,5700.0
2011-12-22 14:55:00,22.01,22.01,21.93,21.96,46900.0,16.3858,16.3858,16.3262,16.3486,46900.0
2011-12-22 15:00:00,21.96,21.97,21.94,21.95,6800.0,16.3486,16.356,16.3337,16.3411,6800.0
2011-12-22 15:05:00,21.95,22.0,21.94,21.96,35200.0,16.3411,16.3784,16.3337,16.3486,35200.0
2011-12-22 15:10:00,21.95,21.97,21.94,21.94,11300.0,16.3411,16.356,16.3337,16.3337,11300.0
2011-12-22 15:15:00,21.94,21.95,21.91,21.92,30600.0,16.3337,16.3411,16.3114,16.3188,30600.0
2011-12-22 15:20:00,21.92,21.93,21.9,21.9,15700.0,16.3188,16.3262,16.3039,16.3039,15700.0
2011-12-22 15:25:00,21.91,21.93,21.9,21.91,21100.0,16.3114,16.3262,16.3039,16.3114,21100.0
2011-12-22 15:30:00,21.91,21.93,21.85,21.85,25800.0,16.3114,16.3262,16.2667,16.2667,25800.0
2011-12-22 15:35:00,21.85,21.87,21.83,21.86,23600.0,16.2667,16.2816,16.2518,16.2741,23600.0
2011-12-22 15:40:00,21.86,21.91,21.86,21.9,26100.0,16.2741,16.3114,16.2741,16.3039,26100.0
2011-12-22 15:45:00,21.9,21.93,21.86,21.86,28500.0,16.3039,16.3262,16.2741,16.2741,28500.0
2011-12-22 15:50:00,21.87,21.87,21.85,21.87,34500.0,16.2816,16.2816,16.2667,16.2816,34500.0
2011-12-22 15:55:00,21.87,21.88,21.86,21.87,43000.0,16.2816,16.289,16.2741,16.2816,43000.0
2011-12-23 09:30:00,21.8,21.91,21.73,21.85,14400.0,16.2295,16.3114,16.1773,16.2667,14400.0
2011-12-23 09:35:00,21.73,21.9,21.72,21.85,9300.0,16.1773,16.3039,16.1699,16.2667,9300.0
2011-12-23 09:40:00,21.83,21.84,21.72,21.73,13600.0,16.2518,16.2592,16.1699,16.1773,13600.0
2011-12-23 09:45:00,21.73,21.74,21.71,21.74,3400.0,16.1773,16.1848,16.1625,16.1848,3400.0
2011-12-23 09:50:00,21.75,21.81,21.65,21.77,22700.0,16.1922,16.2369,16.1178,16.2071,22700.0
2011-12-23 09:55:00,21.77,21.82,21.7,21.7,7300.0,16.2071,16.2444,16.155,16.155,7300.0
2011-12-23 10:00:00,21.7,21.71,21.68,21.7,2900.0,16.155,16.1625,16.1401,16.155,2900.0
2011-12-23 10:05:00,21.7,21.71,21.66,21.7,25200.0,16.155,16.1625,16.1252,16.155,25200.0
2011-12-23 10:10:00,21.69,21.73,21.67,21.69,7300.0,16.1476,16.1773,16.1327,16.1476,7300.0
2011-12-23 10:15:00,21.69,21.7,21.66,21.69,3700.0,16.1476,16.155,16.1252,16.1476,3700.0
2011-12-23 10:20:00,21.66,21.71,21.66,21.69,17900.0,16.1252,16.1625,16.1252,16.1476,17900.0
2011-12-23 10:25:00,21.69,21.69,21.62,21.62,20900.0,16.1476,16.1476,16.0955,16.0955,20900.0
2011-12-23 10:30:00,21.64,21.67,21.64,21.65,6000.0,16.1103,16.1327,16.1103,16.1178,6000.0
2011-12-23 10:35:00,21.65,21.66,21.63,21.65,6000.0,16.1178,16.1252,16.1029,16.1178,6000.0
2011-12-23 10:40:00,21.65,21.67,21.59,21.63,13000.0,16.1178,16.1327,16.0731,16.1029,13000.0
2011-12-23 10:45:00,21.62,21.62,21.59,21.6,11000.0,16.0955,16.0955,16.0731,16.0806,11000.0
2011-12-23 10:50:00,21.6,21.61,21.6,21.6,8400.0,16.0806,16.088,16.0806,16.0806,8400.0
2011-12-23 10:55:00,21.6,21.73,21.6,21.66,51600.0,16.0806,16.1773,16.0806,16.1252,51600.0
2011-12-23 11:00:00,21.66,21.7,21.66,21.67,8100.0,16.1252,16.155,16.1252,16.1327,8100.0
2011-12-23 11:05:00,21.68,21.68,21.6,21.6,41400.0,16.1401,16.1401,16.0806,16.0806,41400.0
2011-12-23 11:10:00,21.6,21.63,21.6,21.61,14100.0,16.0806,16.1029,16.0806,16.088,14100.0
2011-12-23 11:15:00,21.62,21.66,21.62,21.62,4800.0,16.0955,16.1252,16.0955,16.0955,4800.0
2011-12-23 11:20:00,21.63,21.65,21.62,21.65,9400.0,16.1029,16.1178,16.0955,16.1178,9400.0
2011-12-23 11:25:00,21.65,21.65,21.62,21.65,4800.0,16.1178,16.1178,16.0955,16.1178,4800.0
2011-12-23 11:30:00,21.65,21.65,21.62,21.64,10500.0,16.1178,16.1178,16.0955,16.1103,10500.0
2011-12-23 11:35:00,21.64,21.65,21.61,21.61,8000.0,16.1103,16.1178,16.088,16.088,8000.0
2011-12-23 11:40:00,21.61,21.63,21.56,21.62,65400.0,16.088,16.1029,16.0508,16.0955,65400.0
2011-12-23 11:45:00,21.62,21.68,21.61,21.65,17600.0,16.0955,16.1401,16.088,16.1178,17600.0
2011-12-23 11:50:00,21.65,21.66,21.6,21.6,10600.0,16.1178,16.1252,16.0806,16.0806,10600.0
2011-12-23 11:55:00,21.59,21.63,21.58,21.63,4700.0,16.0731,16.1029,16.0657,16.1029,4700.0
2011-12-23 12:00:00,21.63,21.66,21.61,21.64,7800.0,16.1029,16.1252,16.088,16.1103,7800.0
2011-12-23 12:05:00,21.64,21.67,21.63,21.64,9800.0,16.1103,16.1327,16.1029,16.1103,9800.0
2011-12-23 12:10:00,21.65,21.65,21.64,21.64,1600.0,16.1178,16.1178,16.1103,16.1103,1600.0
2011-12-23 12:15:00,21.64,21.68,21.64,21.67,23200.0,16.1103,16.1401,16.1103,16.1327,23200.0
2011-12-23 12:20:00,21.67,21.7,21.67,21.68,10000.0,16.1327,16.155,16.1327,16.1401,10000.0
2011-12-23 12:25:00,21.68,21.69,21.66,21.67,19900.0,16.1401,16.1476,16.1252,16.1327,19900.0
2011-12-23 12:30:00,21.66,21.7,21.66,21.69,8600.0,16.1252,16.155,16.1252,16.1476,8600.0
2011-12-23 12:35:00,21.68,21.7,21.67,21.68,2300.0,16.1401,16.155,16.1327,16.1401,2300.0
2011-12-23 12:40:00,21.68,21.69,21.68,21.69,5300.0,16.1401,16.1476,16.1401,16.1476,5300.0
2011-12-23 12:45:00,21.68,21.69,21.66,21.66,4400.0,16.1401,16.1476,16.1252,16.1252,4400.0
2011-12-23 12:50:00,21.66,21.67,21.62,21.64,16400.0,16.1252,16.1327,16.0955,16.1103,16400.0
2011-12-23 12:55:00,21.64,21.66,21.64,21.66,1900.0,16.1103,16.1252,16.1103,16.1252,1900.0
2011-12-23 13:00:00,21.64,21.64,21.63,21.64,4900.0,16.1103,16.1103,16.1029,16.1103,4900.0
2011-12-23 13:05:00,21.64,21.64,21.6,21.61,5100.0,16.1103,16.1103,16.0806,16.088,5100.0
2011-12-23 13:10:00,21.63,21.68,21.63,21.65,4000.0,16.1029,16.1401,16.1029,16.1178,4000.0
2011-12-23 13:15:00,21.62,21.64,21.62,21.64,1500.0,16.0955,16.1103,16.0955,16.1103,1500.0
2011-12-23 13:20:00,21.65,21.65,21.63,21.63,4100.0,16.1178,16.1178,16.1029,16.1029,4100.0
2011-12-23 13:25:00,21.63,21.63,21.62,21.63,900.0,16.1029,16.1029,16.0955,16.1029,900.0
2011-12-23 13:30:00,21.63,21.63,21.61,21.61,2200.0,16.1029,16.1029,16.088,16.088,2200.0
2011-12-23 13:35:00,21.61,21.61,21.6,21.61,8100.0,16.088,16.088,16.0806,16.088,8100.0
2011-12-23 13:40:00,21.61,21.62,21.6,21.61,5400.0,16.088,16.0955,16.0806,16.088,5400.0
2011-12-23 13:45:00,21.6,21.61,21.59,21.59,3300.0,16.0806,16.088,16.0731,16.0731,3300.0
2011-12-23 13:50:00,21.59,21.61,21.57,21.61,13800.0,16.0731,16.088,16.0582,16.088,13800.0
2011-12-23 13:55:00,21.61,21.61,21.58,21.6,5200.0,16.088,16.088,16.0657,16.0806,5200.0
2011-12-23 14:00:00,21.57,21.6,21.55,21.56,7700.0,16.0582,16.0806,16.0433,16.0508,7700.0
2011-12-23 14:05:00,21.56,21.6,21.55,21.6,4000.0,16.0508,16.0806,16.0433,16.0806,4000.0
2011-12-23 14:10:00,21.6,21.61,21.57,21.57,7300.0,16.0806,16.088,16.0582,16.0582,7300.0
2011-12-23 14:15:00,21.56,21.57,21.56,21.56,4600.0,16.0508,16.0582,16.0508,16.0508,4600.0
2011-12-23 14:20:00,21.57,21.57,21.56,21.56,1400.0,16.0582,16.0582,16.0508,16.0508,1400.0
2011-12-23 14:25:00,21.56,21.56,21.49,21.5,22200.0,16.0508,16.0508,15.9987,16.0061,22200.0
2011-12-23 14:30:00,21.51,21.55,21.5,21.53,14300.0,16.0136,16.0433,16.0061,16.0285,14300.0
2011-12-23 14:35:00,21.49,21.52,21.49,21.51,7700.0,15.9987,16.021,15.9987,16.0136,7700.0
2011-12-23 14:40:00,21.51,21.53,21.51,21.53,3100.0,16.0136,16.0285,16.0136,16.0285,3100.0
2011-12-23 14:45:00,21.55,21.55,21.54,21.55,1100.0,16.0433,16.0433,16.0359,16.0433,1100.0
2011-12-23 14:50:00,21.55,21.57,21.54,21.54,15800.0,16.0433,16.0582,16.0359,16.0359,15800.0
2011-12-23 14:55:00,21.54,21.57,21.54,21.56,2500.0,16.0359,16.0582,16.0359,16.0508,2500.0
2011-12-23 15:00:00,21.57,21.57,21.56,21.57,1800.0,16.0582,16.0582,16.0508,16.0582,1800.0
2011-12-23 15:05:00,21.57,21.57,21.53,21.53,9000.0,16.0582,16.0582,16.0285,16.0285,9000.0
2011-12-23 15:10:00,21.53,21.55,21.51,21.54,14600.0,16.0285,16.0433,16.0136,16.0359,14600.0
2011-12-23 15:15:00,21.54,21.56,21.49,21.52,18600.0,16.0359,16.0508,15.9987,16.021,18600.0
2011-12-23 15:20:00,21.53,21.54,21.52,21.53,13100.0,16.0285,16.0359,16.021,16.0285,13100.0
2011-12-23 15:25:00,21.53,21.55,21.5,21.51,14700.0,16.0285,16.0433,16.0061,16.0136,14700.0
2011-12-23 15:30:00,21.52,21.54,21.47,21.5,41300.0,16.021,16.0359,15.9838,16.0061,41300.0
2011-12-23 15:35:00,21.49,21.53,21.43,21.43,33300.0,15.9987,16.0285,15.954,15.954,33300.0
2011-12-23 15:40:00,21.43,21.44,21.43,21.43,58800.0,15.954,15.9615,15.954,15.954,58800.0
2011-12-23 15:45:00,21.44,21.44,21.41,21.44,54400.0,15.9615,15.9615,15.9391,15.9615,54400.0
2011-12-23 15:50:00,21.44,21.5,21.44,21.46,31200.0,15.9615,16.0061,15.9615,15.9763,31200.0
2011-12-23 15:55:00,21.47,21.48,21.43,21.45,116800.0,15.9838,15.9912,15.954,15.9689,116800.0
2011-12-27 09:30:00,21.41,21.69,21.41,21.46,15800.0,15.9391,16.1476,15.9391,15.9763,15800.0
2011-12-27 09:35:00,21.45,21.54,21.24,21.29,20500.0,15.9689,16.0359,15.8126,15.8498,20500.0
2011-12-27 09:40:00,21.31,21.47,21.31,21.35,6000.0,15.8647,15.9838,15.8647,15.8945,6000.0
2011-12-27 09:45:00,21.36,21.37,21.3,21.34,10200.0,15.9019,15.9093,15.8572,15.887,10200.0
2011-12-27 09:50:00,21.36,21.41,21.18,21.19,10900.0,15.9019,15.9391,15.7679,15.7753,10900.0
2011-12-27 09:55:00,21.23,21.27,21.21,21.22,10500.0,15.8051,15.8349,15.7902,15.7977,10500.0
2011-12-27 10:00:00,21.23,21.3,21.09,21.09,17100.0,15.8051,15.8572,15.7009,15.7009,17100.0
2011-12-27 10:05:00,21.08,21.21,21.07,21.15,20500.0,15.6934,15.7902,15.686,15.7456,20500.0
2011-12-27 10:10:00,21.14,21.22,21.07,21.21,15200.0,15.7381,15.7977,15.686,15.7902,15200.0
2011-12-27 10:15:00,21.2,21.27,21.2,21.26,5300.0,15.7828,15.8349,15.7828,15.8274,5300.0
2011-12-27 10:20:00,21.27,21.29,21.19,21.24,7500.0,15.8349,15.8498,15.7753,15.8126,7500.0
2011-12-27 10:25:00,21.28,21.32,21.28,21.32,3500.0,15.8423,15.8721,15.8423,15.8721,3500.0
2011-12-27 10:30:00,21.32,21.33,21.25,21.32,9100.0,15.8721,15.8796,15.82,15.8721,9100.0
2011-12-27 10:35:00,21.32,21.34,21.31,21.33,1600.0,15.8721,15.887,15.8647,15.8796,1600.0
2011-12-27 10:40:00,21.34,21.34,21.26,21.26,7300.0,15.887,15.887,15.8274,15.8274,7300.0
2011-12-27 10:45:00,21.27,21.27,21.2,21.24,5400.0,15.8349,15.8349,15.7828,15.8126,5400.0
2011-12-27 10:50:00,21.25,21.25,21.15,21.19,3800.0,15.82,15.82,15.7456,15.7753,3800.0
2011-12-27 10:55:00,21.19,21.21,21.12,21.13,7900.0,15.7753,15.7902,15.7232,15.7307,7900.0
2011-12-27 11:00:00,21.13,21.24,21.13,21.22,14200.0,15.7307,15.8126,15.7307,15.7977,14200.0
2011-12-27 11:05:00,21.23,21.24,21.22,21.23,2900.0,15.8051,15.8126,15.7977,15.8051,2900.0
2011-12-27 11:10:00,21.23,21.26,21.17,21.19,8900.0,15.8051,15.8274,15.7604,15.7753,8900.0
2011-12-27 11:15:00,21.19,21.19,21.14,21.14,2100.0,15.7753,15.7753,15.7381,15.7381,2100.0
2011-12-27 11:20:00,21.13,21.16,21.13,21.14,2400.0,15.7307,15.753,15.7307,15.7381,2400.0
2011-12-27 11:25:00,21.13,21.14,21.1,21.11,8300.0,15.7307,15.7381,15.7083,15.7158,8300.0
2011-12-27 11:30:00,21.11,21.12,21.05,21.07,7200.0,15.7158,15.7232,15.6711,15.686,7200.0
2011-12-27 11:35:00,21.05,21.15,21.05,21.15,4500.0,15.6711,15.7456,15.6711,15.7456,4500.0
2011-12-27 11:40:00,21.16,21.2,21.16,21.19,3200.0,15.753,15.7828,15.753,15.7753,3200.0
2011-12-27 11:45:00,21.19,21.2,21.15,21.19,4700.0,15.7753,15.7828,15.7456,15.7753,4700.0
2011-12-27 11:50:00,21.18,21.19,21.16,21.17,2900.0,15.7679,15.7753,15.753,15.7604,2900.0
2011-12-27 11:55:00,21.18,21.18,21.17,21.18,600.0,15.7679,15.7679,15.7604,15.7679,600.0
2011-12-27 12:00:00,21.18,21.19,21.17,21.19,3000.0,15.7679,15.7753,15.7604,15.7753,3000.0
2011-12-27 12:05:00,21.2,21.2,21.16,21.19,5000.0,15.7828,15.7828,15.753,15.7753,5000.0
2011-12-27 12:10:00,21.18,21.2,21.18,21.18,2500.0,15.7679,15.7828,15.7679,15.7679,2500.0
2011-12-27 12:15:00,21.16,21.17,21.14,21.15,7000.0,15.753,15.7604,15.7381,15.7456,7000.0
2011-12-27 12:20:00,21.15,21.17,21.15,21.16,3500.0,15.7456,15.7604,15.7456,15.753,3500.0
2011-12-27 12:25:00,21.18,21.19,21.15,21.19,3700.0,15.7679,15.7753,15.7456,15.7753,3700.0
2011-12-27 12:30:00,21.2,21.2,21.18,21.18,2700.0,15.7828,15.7828,15.7679,15.7679,2700.0
2011-12-27 12:35:00,21.18,21.23,21.18,21.22,2500.0,15.7679,15.8051,15.7679,15.7977,2500.0
2011-12-27 12:40:00,21.22,21.23,21.22,21.23,1000.0,15.7977,15.8051,15.7977,15.8051,1000.0
2011-12-27 12:45:00,21.22,21.25,21.18,21.2,9700.0,15.7977,15.82,15.7679,15.7828,9700.0
2011-12-27 12:50:00,21.2,21.22,21.19,21.19,2800.0,15.7828,15.7977,15.7753,15.7753,2800.0
2011-12-27 12:55:00,21.19,21.19,21.18,21.18,900.0,15.7753,15.7753,15.7679,15.7679,900.0
2011-12-27 13:00:00,21.19,21.21,21.19,21.2,2900.0,15.7753,15.7902,15.7753,15.7828,2900.0
2011-12-27 13:05:00,21.2,21.2,21.17,21.18,10000.0,15.7828,15.7828,15.7604,15.7679,10000.0
2011-12-27 13:10:00,21.18,21.19,21.18,21.18,2200.0,15.7679,15.7753,15.7679,15.7679,2200.0
2011-12-27 13:15:00,21.19,21.2,21.17,21.18,6700.0,15.7753,15.7828,15.7604,15.7679,6700.0
2011-12-27 13:20:00,21.16,21.19,21.16,21.17,6100.0,15.753,15.7753,15.753,15.7604,6100.0
2011-12-27 13:25:00,21.17,21.17,21.17,21.17,900.0,15.7604,15.7604,15.7604,15.7604,900.0
2011-12-27 13:30:00,21.17,21.2,21.14,21.16,19800.0,15.7604,15.7828,15.7381,15.753,19800.0
2011-12-27 13:35:00,21.16,21.18,21.15,21.18,8800.0,15.753,15.7679,15.7456,15.7679,8800.0
2011-12-27 13:40:00,21.18,21.19,21.1,21.13,30200.0,15.7679,15.7753,15.7083,15.7307,30200.0
2011-12-27 13:45:00,21.13,21.16,21.12,21.15,11300.0,15.7307,15.753,15.7232,15.7456,11300.0
2011-12-27 13:50:00,21.16,21.19,21.16,21.19,10700.0,15.753,15.7753,15.753,15.7753,10700.0
2011-12-27 13:55:00,21.2,21.23,21.19,21.23,14900.0,15.7828,15.8051,15.7753,15.8051,14900.0
2011-12-27 14:00:00,21.24,21.26,21.23,21.24,21900.0,15.8126,15.8274,15.8051,15.8126,21900.0
2011-12-27 14:05:00,21.24,21.26,21.23,21.26,10900.0,15.8126,15.8274,15.8051,15.8274,10900.0
2011-12-27 14:10:00,21.26,21.26,21.25,21.26,2100.0,15.8274,15.8274,15.82,15.8274,2100.0
2011-12-27 14:15:00,21.26,21.26,21.25,21.26,1500.0,15.8274,15.8274,15.82,15.8274,1500.0
2011-12-27 14:20:00,21.26,21.3,21.26,21.3,12900.0,15.8274,15.8572,15.8274,15.8572,12900.0
2011-12-27 14:25:00,21.3,21.3,21.26,21.28,7300.0,15.8572,15.8572,15.8274,15.8423,7300.0
2011-12-27 14:30:00,21.27,21.3,21.27,21.28,19100.0,15.8349,15.8572,15.8349,15.8423,19100.0
2011-12-27 14:35:00,21.29,21.3,21.29,21.3,11900.0,15.8498,15.8572,15.8498,15.8572,11900.0
2011-12-27 14:40:00,21.3,21.35,21.3,21.34,22600.0,15.8572,15.8945,15.8572,15.887,22600.0
2011-12-27 14:45:00,21.34,21.34,21.32,21.33,24200.0,15.887,15.887,15.8721,15.8796,24200.0
2011-12-27 14:50:00,21.34,21.35,21.33,21.34,9400.0,15.887,15.8945,15.8796,15.887,9400.0
2011-12-27 14:55:00,21.34,21.36,21.32,21.33,16400.0,15.887,15.9019,15.8721,15.8796,16400.0
2011-12-27 15:00:00,21.33,21.36,21.32,21.35,10300.0,15.8796,15.9019,15.8721,15.8945,10300.0
2011-12-27 15:05:00,21.35,21.37,21.35,21.37,4800.0,15.8945,15.9093,15.8945,15.9093,4800.0
2011-12-27 15:10:00,21.37,21.39,21.37,21.39,9200.0,15.9093,15.9242,15.9093,15.9242,9200.0
2011-12-27 15:15:00,21.39,21.41,21.38,21.41,4300.0,15.9242,15.9391,15.9168,15.9391,4300.0
2011-12-27 15:20:00,21.41,21.43,21.4,21.43,35800.0,15.9391,15.954,15.9317,15.954,35800.0
2011-12-27 15:25:00,21.43,21.47,21.43,21.46,16500.0,15.954,15.9838,15.954,15.9763,16500.0
2011-12-27 15:30:00,21.46,21.49,21.44,21.48,21700.0,15.9763,15.9987,15.9615,15.9912,21700.0
2011-12-27 15:35:00,21.48,21.48,21.42,21.44,13400.0,15.9912,15.9912,15.9466,15.9615,13400.0
2011-12-27 15:40:00,21.44,21.47,21.44,21.47,15300.0,15.9615,15.9838,15.9615,15.9838,15300.0
2011-12-27 15:45:00,21.46,21.46,21.41,21.42,38300.0,15.9763,15.9763,15.9391,15.9466,38300.0
2011-12-27 15:50:00,21.42,21.43,21.39,21.39,25400.0,15.9466,15.954,15.9242,15.9242,25400.0
2011-12-27 15:55:00,21.4,21.4,21.34,21.38,141500.0,15.9317,15.9317,15.887,15.9168,141500.0
2011-12-28 09:30:00,21.4,21.44,21.26,21.28,12700.0,15.9317,15.9615,15.8274,15.8423,12700.0
2011-12-28 09:35:00,21.28,21.3,21.26,21.26,5200.0,15.8423,15.8572,15.8274,15.8274,5200.0
2011-12-28 09:40:00,21.25,21.29,21.1,21.16,11900.0,15.82,15.8498,15.7083,15.753,11900.0
2011-12-28 09:45:00,21.17,21.2,21.1,21.1,8500.0,15.7604,15.7828,15.7083,15.7083,8500.0
2011-12-28 09:50:00,21.1,21.19,21.05,21.14,5900.0,15.7083,15.7753,15.6711,15.7381,5900.0
2011-12-28 09:55:00,21.13,21.14,21.06,21.07,7800.0,15.7307,15.7381,15.6786,15.686,7800.0
2011-12-28 10:00:00,21.05,21.1,20.93,21.09,43900.0,15.6711,15.7083,15.5818,15.7009,43900.0
2011-12-28 10:05:00,21.1,21.14,21.1,21.13,8800.0,15.7083,15.7381,15.7083,15.7307,8800.0
2011-12-28 10:10:00,21.11,21.13,21.08,21.08,3600.0,15.7158,15.7307,15.6934,15.6934,3600.0
2011-12-28 10:15:00,21.08,21.08,21.0,21.05,17900.0,15.6934,15.6934,15.6339,15.6711,17900.0
2011-12-28 10:20:00,21.05,21.05,21.0,21.02,8700.0,15.6711,15.6711,15.6339,15.6488,8700.0
2011-12-28 10:25:00,21.01,21.02,20.99,20.99,9600.0,15.6413,15.6488,15.6264,15.6264,9600.0
2011-12-28 10:30:00,21.0,21.05,21.0,21.04,16600.0,15.6339,15.6711,15.6339,15.6637,16600.0
2011-12-28 10:35:00,21.04,21.04,21.0,21.02,5800.0,15.6637,15.6637,15.6339,15.6488,5800.0
2011-12-28 10:40:00,21.02,21.03,21.0,21.0,6700.0,15.6488,15.6562,15.6339,15.6339,6700.0
2011-12-28 10:45:00,21.0,21.01,20.99,21.0,18500.0,15.6339,15.6413,15.6264,15.6339,18500.0
2011-12-28 10:50:00,21.0,21.01,20.99,21.01,15300.0,15.6339,15.6413,15.6264,15.6413,15300.0
2011-12-28 10:55:00,21.0,21.0,20.99,21.0,1400.0,15.6339,15.6339,15.6264,15.6339,1400.0
2011-12-28 11:00:00,20.99,20.99,20.97,20.97,22900.0,15.6264,15.6264,15.6116,15.6116,22900.0
2011-12-28 11:05:00,20.97,20.98,20.97,20.98,2300.0,15.6116,15.619,15.6116,15.619,2300.0
2011-12-28 11:10:00,20.99,21.01,20.97,21.01,14500.0,15.6264,15.6413,15.6116,15.6413,14500.0
2011-12-28 11:15:00,20.99,21.0,20.99,21.0,1500.0,15.6264,15.6339,15.6264,15.6339,1500.0
2011-12-28 11:20:00,20.99,21.0,20.98,20.98,4700.0,15.6264,15.6339,15.619,15.619,4700.0
2011-12-28 11:25:00,20.98,20.99,20.96,20.97,3700.0,15.619,15.6264,15.6041,15.6116,3700.0
2011-12-28 11:30:00,20.97,20.97,20.87,20.9,30900.0,15.6116,15.6116,15.5371,15.5594,30900.0
2011-12-28 11:35:00,20.89,20.91,20.87,20.91,6200.0,15.552,15.5669,15.5371,15.5669,6200.0
2011-12-28 11:40:00,20.91,20.96,20.91,20.93,17500.0,15.5669,15.6041,15.5669,15.5818,17500.0
2011-12-28 11:45:00,20.94,21.01,20.94,20.99,22300.0,15.5892,15.6413,15.5892,15.6264,22300.0
2011-12-28 11:50:00,21.0,21.01,20.99,21.0,7100.0,15.6339,15.6413,15.6264,15.6339,7100.0
2011-12-28 11:55:00,21.0,21.02,20.98,20.99,27000.0,15.6339,15.6488,15.619,15.6264,27000.0
2011-12-28 12:00:00,21.0,21.0,20.97,20.98,3100.0,15.6339,15.6339,15.6116,15.619,3100.0
2011-12-28 12:05:00,20.99,21.0,20.97,20.99,5800.0,15.6264,15.6339,15.6116,15.6264,5800.0
2011-12-28 12:10:00,20.99,21.0,20.98,21.0,2200.0,15.6264,15.6339,15.619,15.6339,2200.0
2011-12-28 12:15:00,20.99,21.0,20.95,20.96,9300.0,15.6264,15.6339,15.5967,15.6041,9300.0
2011-12-28 12:20:00,20.98,20.98,20.93,20.97,11700.0,15.619,15.619,15.5818,15.6116,11700.0
2011-12-28 12:25:00,20.94,20.96,20.93,20.94,5400.0,15.5892,15.6041,15.5818,15.5892,5400.0
2011-12-28 12:30:00,20.94,20.96,20.93,20.94,15000.0,15.5892,15.6041,15.5818,15.5892,15000.0
2011-12-28 12:35:00,20.93,20.99,20.93,20.96,20700.0,15.5818,15.6264,15.5818,15.6041,20700.0
2011-12-28 12:40:00,20.96,20.98,20.92,20.96,14400.0,15.6041,15.619,15.5743,15.6041,14400.0
2011-12-28 12:45:00,20.96,20.99,20.95,20.98,13700.0,15.6041,15.6264,15.5967,15.619,13700.0
2011-12-28 12:50:00,20.97,20.98,20.94,20.96,7700.0,15.6116,15.619,15.5892,15.6041,7700.0
2011-12-28 12:55:00,20.96,20.99,20.95,20.95,7000.0,15.6041,15.6264,15.5967,15.5967,7000.0
2011-12-28 13:00:00,20.96,20.99,20.95,20.97,8200.0,15.6041,15.6264,15.5967,15.6116,8200.0
2011-12-28 13:05:00,20.97,20.99,20.95,20.98,124400.0,15.6116,15.6264,15.5967,15.619,124400.0
2011-12-28 13:10:00,20.98,20.99,20.96,20.96,15500.0,15.619,15.6264,15.6041,15.6041,15500.0
2011-12-28 13:15:00,20.97,20.98,20.96,20.97,8900.0,15.6116,15.619,15.6041,15.6116,8900.0
2011-12-28 13:20:00,20.97,20.97,20.91,20.93,30200.0,15.6116,15.6116,15.5669,15.5818,30200.0
2011-12-28 13:25:00,20.94,20.96,20.93,20.95,11400.0,15.5892,15.6041,15.5818,15.5967,11400.0
2011-12-28 13:30:00,20.96,20.97,20.95,20.96,5800.0,15.6041,15.6116,15.5967,15.6041,5800.0
2011-12-28 13:35:00,20.96,21.02,20.96,20.98,35400.0,15.6041,15.6488,15.6041,15.619,35400.0
2011-12-28 13:40:00,20.98,20.99,20.95,20.95,13300.0,15.619,15.6264,15.5967,15.5967,13300.0
2011-12-28 13:45:00,20.96,20.98,20.94,20.95,12700.0,15.6041,15.619,15.5892,15.5967,12700.0
2011-12-28 13:50:00,20.95,20.96,20.91,20.96,13500.0,15.5967,15.6041,15.5669,15.6041,13500.0
2011-12-28 13:55:00,20.95,20.97,20.93,20.97,9800.0,15.5967,15.6116,15.5818,15.6116,9800.0
2011-12-28 14:00:00,20.95,20.96,20.92,20.92,14900.0,15.5967,15.6041,15.5743,15.5743,14900.0
2011-12-28 14:05:00,20.93,20.96,20.91,20.94,20200.0,15.5818,15.6041,15.5669,15.5892,20200.0
2011-12-28 14:10:00,20.92,20.92,20.88,20.9,3700.0,15.5743,15.5743,15.5445,15.5594,3700.0
2011-12-28 14:15:00,20.9,20.9,20.82,20.83,16300.0,15.5594,15.5594,15.4999,15.5073,16300.0
2011-12-28 14:20:00,20.84,20.87,20.83,20.86,6600.0,15.5148,15.5371,15.5073,15.5297,6600.0
2011-12-28 14:25:00,20.86,20.9,20.86,20.9,5700.0,15.5297,15.5594,15.5297,15.5594,5700.0
2011-12-28 14:30:00,20.89,20.9,20.87,20.88,9100.0,15.552,15.5594,15.5371,15.5445,9100.0
2011-12-28 14:35:00,20.88,20.89,20.86,20.89,8500.0,15.5445,15.552,15.5297,15.552,8500.0
2011-12-28 14:40:00,20.88,20.9,20.88,20.9,3800.0,15.5445,15.5594,15.5445,15.5594,3800.0
2011-12-28 14:45:00,20.9,20.91,20.88,20.88,31100.0,15.5594,15.5669,15.5445,15.5445,31100.0
2011-12-28 14:50:00,20.89,20.89,20.87,20.88,5000.0,15.552,15.552,15.5371,15.5445,5000.0
2011-12-28 14:55:00,20.88,20.9,20.88,20.89,6400.0,15.5445,15.5594,15.5445,15.552,6400.0
2011-12-28 15:00:00,20.9,20.91,20.89,20.9,16700.0,15.5594,15.5669,15.552,15.5594,16700.0
2011-12-28 15:05:00,20.9,20.92,20.89,20.9,13700.0,15.5594,15.5743,15.552,15.5594,13700.0
2011-12-28 15:10:00,20.9,20.9,20.86,20.89,18800.0,15.5594,15.5594,15.5297,15.552,18800.0
2011-12-28 15:15:00,20.9,20.9,20.83,20.84,22800.0,15.5594,15.5594,15.5073,15.5148,22800.0
2011-12-28 15:20:00,20.84,20.88,20.84,20.88,20100.0,15.5148,15.5445,15.5148,15.5445,20100.0
2011-12-28 15:25:00,20.88,20.88,20.82,20.86,21600.0,15.5445,15.5445,15.4999,15.5297,21600.0
2011-12-28 15:30:00,20.86,20.89,20.86,20.89,24400.0,15.5297,15.552,15.5297,15.552,24400.0
2011-12-28 15:35:00,20.89,20.95,20.87,20.93,24700.0,15.552,15.5967,15.5371,15.5818,24700.0
2011-12-28 15:40:00,20.94,20.95,20.91,20.92,17100.0,15.5892,15.5967,15.5669,15.5743,17100.0
2011-12-28 15:45:00,20.92,20.93,20.88,20.91,14900.0,15.5743,15.5818,15.5445,15.5669,14900.0
2011-12-28 15:50:00,20.91,20.92,20.88,20.9,50700.0,15.5669,15.5743,15.5445,15.5594,50700.0
2011-12-28 15:55:00,20.9,20.92,20.89,20.92,26800.0,15.5594,15.5743,15.552,15.5743,26800.0
2011-12-29 09:30:00,20.93,21.08,20.85,20.89,8800.0,15.5818,15.6934,15.5222,15.552,8800.0
2011-12-29 09:35:00,20.9,21.16,20.9,21.08,31400.0,15.5594,15.753,15.5594,15.6934,31400.0
2011-12-29 09:40:00,21.08,21.2,21.01,21.15,13200.0,15.6934,15.7828,15.6413,15.7456,13200.0
2011-12-29 09:45:00,21.13,21.18,21.01,21.08,4100.0,15.7307,15.7679,15.6413,15.6934,4100.0
2011-12-29 09:50:00,21.05,21.11,21.03,21.11,3600.0,15.6711,15.7158,15.6562,15.7158,3600.0
2011-12-29 09:55:00,21.12,21.17,21.09,21.1,4500.0,15.7232,15.7604,15.7009,15.7083,4500.0
2011-12-29 10:00:00,21.15,21.16,21.11,21.14,2000.0,15.7456,15.753,15.7158,15.7381,2000.0
2011-12-29 10:05:00,21.14,21.24,21.09,21.18,6800.0,15.7381,15.8126,15.7009,15.7679,6800.0
2011-12-29 10:10:00,21.21,21.28,21.2,21.21,4600.0,15.7902,15.8423,15.7828,15.7902,4600.0
2011-12-29 10:15:00,21.24,21.24,21.24,21.24,1100.0,15.8126,15.8126,15.8126,15.8126,1100.0
2011-12-29 10:20:00,21.25,21.28,21.24,21.28,4600.0,15.82,15.8423,15.8126,15.8423,4600.0
2011-12-29 10:25:00,21.28,21.32,21.28,21.31,2700.0,15.8423,15.8721,15.8423,15.8647,2700.0
2011-12-29 10:30:00,21.31,21.39,21.31,21.35,7100.0,15.8647,15.9242,15.8647,15.8945,7100.0
2011-12-29 10:35:00,21.31,21.34,21.31,21.32,4100.0,15.8647,15.887,15.8647,15.8721,4100.0
2011-12-29 10:40:00,21.32,21.36,21.3,21.34,4000.0,15.8721,15.9019,15.8572,15.887,4000.0
2011-12-29 10:45:00,21.35,21.35,21.26,21.26,6800.0,15.8945,15.8945,15.8274,15.8274,6800.0
2011-12-29 10:50:00,21.27,21.3,21.27,21.3,4000.0,15.8349,15.8572,15.8349,15.8572,4000.0
2011-12-29 10:55:00,21.29,21.29,21.28,21.28,2900.0,15.8498,15.8498,15.8423,15.8423,2900.0
2011-12-29 11:00:00,21.27,21.27,21.2,21.21,15800.0,15.8349,15.8349,15.7828,15.7902,15800.0
2011-12-29 11:05:00,21.2,21.21,21.1,21.11,5100.0,15.7828,15.7902,15.7083,15.7158,5100.0
2011-12-29 11:10:00,21.11,21.13,21.09,21.1,2900.0,15.7158,15.7307,15.7009,15.7083,2900.0
2011-12-29 11:15:00,21.12,21.23,21.12,21.19,17600.0,15.7232,15.8051,15.7232,15.7753,17600.0
2011-12-29 11:20:00,21.18,21.19,21.16,21.19,2200.0,15.7679,15.7753,15.753,15.7753,2200.0
2011-12-29 11:25:00,21.18,21.24,21.16,21.19,5300.0,15.7679,15.8126,15.753,15.7753,5300.0
2011-12-29 11:30:00,21.18,21.2,21.18,21.19,1700.0,15.7679,15.7828,15.7679,15.7753,1700.0
2011-12-29 11:35:00,21.19,21.25,21.19,21.24,4200.0,15.7753,15.82,15.7753,15.8126,4200.0
2011-12-29 11:40:00,21.24,21.25,21.23,21.23,3500.0,15.8126,15.82,15.8051,15.8051,3500.0
2011-12-29 11:45:00,21.24,21.28,21.24,21.28,3900.0,15.8126,15.8423,15.8126,15.8423,3900.0
2011-12-29 11:50:00,21.27,21.29,21.27,21.29,700.0,15.8349,15.8498,15.8349,15.8498,700.0
2011-12-29 11:55:00,21.28,21.29,21.2,21.23,19100.0,15.8423,15.8498,15.7828,15.8051,19100.0
2011-12-29 12:00:00,21.22,21.22,21.15,21.18,5900.0,15.7977,15.7977,15.7456,15.7679,5900.0
2011-12-29 12:05:00,21.19,21.21,21.19,21.19,3700.0,15.7753,15.7902,15.7753,15.7753,3700.0
2011-12-29 12:10:00,21.19,21.24,21.19,21.23,14600.0,15.7753,15.8126,15.7753,15.8051,14600.0
2011-12-29 12:15:00,21.23,21.23,21.13,21.17,9100.0,15.8051,15.8051,15.7307,15.7604,9100.0
2011-12-29 12:20:00,21.19,21.23,21.19,21.23,1500.0,15.7753,15.8051,15.7753,15.8051,1500.0
2011-12-29 12:25:00,21.24,21.25,21.18,21.2,6100.0,15.8126,15.82,15.7679,15.7828,6100.0
2011-12-29 12:30:00,21.2,21.22,21.18,21.18,3600.0,15.7828,15.7977,15.7679,15.7679,3600.0
2011-12-29 12:35:00,21.19,21.19,21.17,21.17,1000.0,15.7753,15.7753,15.7604,15.7604,1000.0
2011-12-29 12:40:00,21.18,21.2,21.17,21.18,7000.0,15.7679,15.7828,15.7604,15.7679,7000.0
2011-12-29 12:45:00,21.18,21.18,21.18,21.18,1900.0,15.7679,15.7679,15.7679,15.7679,1900.0
2011-12-29 12:50:00,21.18,21.18,21.17,21.18,300.0,15.7679,15.7679,15.7604,15.7679,300.0
2011-12-29 12:55:00,21.18,21.19,21.18,21.19,1800.0,15.7679,15.7753,15.7679,15.7753,1800.0
2011-12-29 13:00:00,21.19,21.21,21.17,21.18,3700.0,15.7753,15.7902,15.7604,15.7679,3700.0
2011-12-29 13:05:00,21.18,21.18,21.14,21.16,6800.0,15.7679,15.7679,15.7381,15.753,6800.0
2011-12-29 13:10:00,21.15,21.17,21.15,21.16,2100.0,15.7456,15.7604,15.7456,15.753,2100.0
2011-12-29 13:15:00,21.17,21.17,21.11,21.11,4600.0,15.7604,15.7604,15.7158,15.7158,4600.0
2011-12-29 13:20:00,21.13,21.15,21.13,21.13,1600.0,15.7307,15.7456,15.7307,15.7307,1600.0
2011-12-29 13:25:00,21.12,21.15,21.12,21.15,9500.0,15.7232,15.7456,15.7232,15.7456,9500.0
2011-12-29 13:30:00,21.14,21.14,21.12,21.12,2700.0,15.7381,15.7381,15.7232,15.7232,2700.0
2011-12-29 13:35:00,21.12,21.14,21.12,21.13,2600.0,15.7232,15.7381,15.7232,15.7307,2600.0
2011-12-29 13:40:00,21.13,21.15,21.1,21.1,6900.0,15.7307,15.7456,15.7083,15.7083,6900.0
2011-12-29 13:45:00,21.1,21.13,21.1,21.12,13600.0,15.7083,15.7307,15.7083,15.7232,13600.0
2011-12-29 13:50:00,21.12,21.13,21.12,21.13,5100.0,15.7232,15.7307,15.7232,15.7307,5100.0
2011-12-29 13:55:00,21.13,21.13,21.09,21.09,8300.0,15.7307,15.7307,15.7009,15.7009,8300.0
2011-12-29 14:00:00,21.1,21.12,21.08,21.09,14800.0,15.7083,15.7232,15.6934,15.7009,14800.0
2011-12-29 14:05:00,21.1,21.11,21.09,21.1,3900.0,15.7083,15.7158,15.7009,15.7083,3900.0
2011-12-29 14:10:00,21.1,21.13,21.09,21.13,5800.0,15.7083,15.7307,15.7009,15.7307,5800.0
2011-12-29 14:15:00,21.13,21.13,21.12,21.12,4300.0,15.7307,15.7307,15.7232,15.7232,4300.0
2011-12-29 14:20:00,21.13,21.13,21.12,21.13,3000.0,15.7307,15.7307,15.7232,15.7307,3000.0
2011-12-29 14:25:00,21.13,21.15,21.09,21.11,18600.0,15.7307,15.7456,15.7009,15.7158,18600.0
2011-12-29 14:30:00,21.11,21.13,21.08,21.13,15800.0,15.7158,15.7307,15.6934,15.7307,15800.0
2011-12-29 14:35:00,21.13,21.13,21.08,21.08,9100.0,15.7307,15.7307,15.6934,15.6934,9100.0
2011-12-29 14:40:00,21.08,21.1,21.07,21.08,7800.0,15.6934,15.7083,15.686,15.6934,7800.0
2011-12-29 14:45:00,21.08,21.13,21.08,21.13,7400.0,15.6934,15.7307,15.6934,15.7307,7400.0
2011-12-29 14:50:00,21.13,21.16,21.13,21.15,7900.0,15.7307,15.753,15.7307,15.7456,7900.0
2011-12-29 14:55:00,21.14,21.18,21.14,21.16,7800.0,15.7381,15.7679,15.7381,15.753,7800.0
2011-12-29 15:00:00,21.15,21.22,21.14,21.22,16600.0,15.7456,15.7977,15.7381,15.7977,16600.0
2011-12-29 15:05:00,21.22,21.3,21.22,21.3,29200.0,15.7977,15.8572,15.7977,15.8572,29200.0
2011-12-29 15:10:00,21.3,21.32,21.3,21.32,7700.0,15.8572,15.8721,15.8572,15.8721,7700.0
2011-12-29 15:15:00,21.32,21.34,21.27,21.27,16800.0,15.8721,15.887,15.8349,15.8349,16800.0
2011-12-29 15:20:00,21.27,21.28,21.22,21.27,19200.0,15.8349,15.8423,15.7977,15.8349,19200.0
2011-12-29 15:25:00,21.26,21.26,21.22,21.23,9300.0,15.8274,15.8274,15.7977,15.8051,9300.0
2011-12-29 15:30:00,21.22,21.27,21.22,21.25,18600.0,15.7977,15.8349,15.7977,15.82,18600.0
2011-12-29 15:35:00,21.25,21.3,21.25,21.25,15100.0,15.82,15.8572,15.82,15.82,15100.0
2011-12-29 15:40:00,21.26,21.28,21.23,21.27,22000.0,15.8274,15.8423,15.8051,15.8349,22000.0
2011-12-29 15:45:00,21.28,21.32,21.26,21.26,27900.0,15.8423,15.8721,15.8274,15.8274,27900.0
2011-12-29 15:50:00,21.27,21.3,21.26,21.29,28400.0,15.8349,15.8572,15.8274,15.8498,28400.0
2011-12-29 15:55:00,21.29,21.3,21.28,21.29,95000.0,15.8498,15.8572,15.8423,15.8498,95000.0
2011-12-30 09:30:00,21.22,21.5,21.22,21.45,69100.0,15.7977,16.0061,15.7977,15.9689,69100.0
2011-12-30 09:35:00,21.49,21.96,21.49,21.86,66600.0,15.9987,16.3486,15.9987,16.2741,66600.0
2011-12-30 09:40:00,21.86,21.99,21.76,21.86,83100.0,16.2741,16.3709,16.1997,16.2741,83100.0
2011-12-30 09:45:00,21.86,21.99,21.82,21.99,47200.0,16.2741,16.3709,16.2444,16.3709,47200.0
2011-12-30 09:50:00,21.99,22.26,21.98,22.18,42600.0,16.3709,16.5719,16.3635,16.5124,42600.0
2011-12-30 09:55:00,22.19,22.19,21.87,21.94,41200.0,16.5198,16.5198,16.2816,16.3337,41200.0
2011-12-30 10:00:00,21.91,21.95,21.88,21.94,9900.0,16.3114,16.3411,16.289,16.3337,9900.0
2011-12-30 10:05:00,21.95,22.05,21.95,22.05,17700.0,16.3411,16.4156,16.3411,16.4156,17700.0
2011-12-30 10:10:00,22.03,22.07,21.89,21.91,37100.0,16.4007,16.4305,16.2965,16.3114,37100.0
2011-12-30 10:15:00,21.9,21.96,21.9,21.95,11300.0,16.3039,16.3486,16.3039,16.3411,11300.0
2011-12-30 10:20:00,21.95,22.07,21.95,22.04,22800.0,16.3411,16.4305,16.3411,16.4081,22800.0
2011-12-30 10:25:00,22.04,22.04,21.99,22.03,6100.0,16.4081,16.4081,16.3709,16.4007,6100.0
2011-12-30 10:30:00,22.02,22.05,21.93,22.04,23900.0,16.3932,16.4156,16.3262,16.4081,23900.0
2011-12-30 10:35:00,22.04,22.08,22.0,22.02,28700.0,16.4081,16.4379,16.3784,16.3932,28700.0
2011-12-30 10:40:00,22.0,22.02,21.97,21.99,20500.0,16.3784,16.3932,16.356,16.3709,20500.0
2011-12-30 10:45:00,21.99,22.2,21.98,22.2,34200.0,16.3709,16.5273,16.3635,16.5273,34200.0
2011-12-30 10:50:00,22.21,22.3,22.1,22.15,51800.0,16.5347,16.6017,16.4528,16.49,51800.0
2011-12-30 10:55:00,22.16,22.19,22.16,22.17,36800.0,16.4975,16.5198,16.4975,16.5049,36800.0
2011-12-30 11:00:00,22.17,22.26,22.15,22.21,42700.0,16.5049,16.5719,16.49,16.5347,42700.0
2011-12-30 11:05:00,22.21,22.26,22.2,22.25,31700.0,16.5347,16.5719,16.5273,16.5645,31700.0
2011-12-30 11:10:00,22.25,22.26,22.25,22.25,11600.0,16.5645,16.5719,16.5645,16.5645,11600.0
2011-12-30 11:15:00,22.26,22.35,22.26,22.32,48700.0,16.5719,16.6389,16.5719,16.6166,48700.0
2011-12-30 11:20:00,22.29,22.29,22.15,22.18,15000.0,16.5943,16.5943,16.49,16.5124,15000.0
2011-12-30 11:25:00,22.17,22.18,22.16,22.17,8000.0,16.5049,16.5124,16.4975,16.5049,8000.0
2011-12-30 11:30:00,22.17,22.18,22.15,22.17,15200.0,16.5049,16.5124,16.49,16.5049,15200.0
2011-12-30 11:35:00,22.17,22.22,22.13,22.13,21600.0,16.5049,16.5421,16.4751,16.4751,21600.0
2011-12-30 11:40:00,22.14,22.14,22.04,22.05,30200.0,16.4826,16.4826,16.4081,16.4156,30200.0
2011-12-30 11:45:00,22.05,22.08,21.9,21.9,30700.0,16.4156,16.4379,16.3039,16.3039,30700.0
2011-12-30 11:50:00,21.9,22.06,21.89,22.02,26100.0,16.3039,16.423,16.2965,16.3932,26100.0
2011-12-30 11:55:00,22.01,22.1,22.01,22.1,12000.0,16.3858,16.4528,16.3858,16.4528,12000.0
2011-12-30 12:00:00,22.09,22.11,22.03,22.05,25800.0,16.4454,16.4602,16.4007,16.4156,25800.0
2011-12-30 12:05:00,22.06,22.07,22.05,22.05,4400.0,16.423,16.4305,16.4156,16.4156,4400.0
2011-12-30 12:10:00,22.05,22.06,22.03,22.04,8500.0,16.4156,16.423,16.4007,16.4081,8500.0
2011-12-30 12:15:00,22.03,22.04,22.03,22.03,8800.0,16.4007,16.4081,16.4007,16.4007,8800.0
2011-12-30 12:20:00,22.03,22.09,22.03,22.07,19600.0,16.4007,16.4454,16.4007,16.4305,19600.0
2011-12-30 12:25:00,22.06,22.09,22.06,22.06,7100.0,16.423,16.4454,16.423,16.423,7100.0
2011-12-30 12:30:00,22.06,22.08,22.05,22.07,8200.0,16.423,16.4379,16.4156,16.4305,8200.0
2011-12-30 12:35:00,22.08,22.15,22.07,22.13,41900.0,16.4379,16.49,16.4305,16.4751,41900.0
2011-12-30 12:40:00,22.13,22.14,22.1,22.12,4100.0,16.4751,16.4826,16.4528,16.4677,4100.0
2011-12-30 12:45:00,22.11,22.16,22.11,22.16,7600.0,16.4602,16.4975,16.4602,16.4975,7600.0
2011-12-30 12:50:00,22.16,22.21,22.16,22.18,14100.0,16.4975,16.5347,16.4975,16.5124,14100.0
2011-12-30 12:55:00,22.19,22.25,22.18,22.2,18800.0,16.5198,16.5645,16.5124,16.5273,18800.0
2011-12-30 13:00:00,22.18,22.2,22.17,22.17,11500.0,16.5124,16.5273,16.5049,16.5049,11500.0
2011-12-30 13:05:00,22.18,22.18,22.11,22.13,13000.0,16.5124,16.5124,16.4602,16.4751,13000.0
2011-12-30 13:10:00,22.12,22.12,22.09,22.09,6800.0,16.4677,16.4677,16.4454,16.4454,6800.0
2011-12-30 13:15:00,22.1,22.1,22.09,22.09,6300.0,16.4528,16.4528,16.4454,16.4454,6300.0
2011-12-30 13:20:00,22.1,22.1,22.09,22.1,11500.0,16.4528,16.4528,16.4454,16.4528,11500.0
2011-12-30 13:25:00,22.1,22.1,21.98,21.99,52800.0,16.4528,16.4528,16.3635,16.3709,52800.0
2011-12-30 13:30:00,21.99,22.1,21.99,22.02,22200.0,16.3709,16.4528,16.3709,16.3932,22200.0
2011-12-30 13:35:00,22.01,22.09,21.98,22.05,21100.0,16.3858,16.4454,16.3635,16.4156,21100.0
2011-12-30 13:40:00,22.05,22.08,22.05,22.07,7300.0,16.4156,16.4379,16.4156,16.4305,7300.0
2011-12-30 13:45:00,22.07,22.1,22.07,22.1,5400.0,16.4305,16.4528,16.4305,16.4528,5400.0
2011-12-30 13:50:00,22.1,22.13,22.09,22.13,13000.0,16.4528,16.4751,16.4454,16.4751,13000.0
2011-12-30 13:55:00,22.13,22.17,22.11,22.15,21600.0,16.4751,16.5049,16.4602,16.49,21600.0
2011-12-30 14:00:00,22.15,22.15,22.08,22.09,7900.0,16.49,16.49,16.4379,16.4454,7900.0
2011-12-30 14:05:00,22.08,22.1,22.04,22.09,10200.0,16.4379,16.4528,16.4081,16.4454,10200.0
2011-12-30 14:10:00,22.1,22.1,22.05,22.05,8400.0,16.4528,16.4528,16.4156,16.4156,8400.0
2011-12-30 14:15:00,22.06,22.11,22.05,22.11,11100.0,16.423,16.4602,16.4156,16.4602,11100.0
2011-12-30 14:20:00,22.11,22.11,22.02,22.03,32400.0,16.4602,16.4602,16.3932,16.4007,32400.0
2011-12-30 14:25:00,22.05,22.09,22.04,22.04,12200.0,16.4156,16.4454,16.4081,16.4081,12200.0
2011-12-30 14:30:00,22.05,22.1,22.05,22.09,23300.0,16.4156,16.4528,16.4156,16.4454,23300.0
2011-12-30 14:35:00,22.09,22.13,22.08,22.09,16600.0,16.4454,16.4751,16.4379,16.4454,16600.0
2011-12-30 14:40:00,22.09,22.1,22.09,22.1,5100.0,16.4454,16.4528,16.4454,16.4528,5100.0
2011-12-30 14:45:00,22.09,22.1,22.03,22.05,29200.0,16.4454,16.4528,16.4007,16.4156,29200.0
2011-12-30 14:50:00,22.05,22.05,21.96,21.96,7500.0,16.4156,16.4156,16.3486,16.3486,7500.0
2011-12-30 14:55:00,21.95,22.03,21.95,21.96,17300.0,16.3411,16.4007,16.3411,16.3486,17300.0
2011-12-30 15:00:00,21.97,22.04,21.96,22.04,17000.0,16.356,16.4081,16.3486,16.4081,17000.0
2011-12-30 15:05:00,22.04,22.05,22.01,22.02,17700.0,16.4081,16.4156,16.3858,16.3932,17700.0
2011-12-30 15:10:00,22.02,22.03,21.99,22.01,10600.0,16.3932,16.4007,16.3709,16.3858,10600.0
2011-12-30 15:15:00,22.01,22.01,22.0,22.0,7900.0,16.3858,16.3858,16.3784,16.3784,7900.0
2011-12-30 15:20:00,22.01,22.06,22.0,22.06,23800.0,16.3858,16.423,16.3784,16.423,23800.0
2011-12-30 15:25:00,22.06,22.09,22.03,22.05,30100.0,16.423,16.4454,16.4007,16.4156,30100.0
2011-12-30 15:30:00,22.06,22.06,22.03,22.04,16300.0,16.423,16.423,16.4007,16.4081,16300.0
2011-12-30 15:35:00,22.04,22.07,22.03,22.05,34600.0,16.4081,16.4305,16.4007,16.4156,34600.0
2011-12-30 15:40:00,22.05,22.06,22.03,22.03,28100.0,16.4156,16.423,16.4007,16.4007,28100.0
2011-12-30 15:45:00,22.03,22.06,21.99,22.06,55600.0,16.4007,16.423,16.3709,16.423,55600.0
2011-12-30 15:50:00,22.05,22.05,22.04,22.05,32000.0,16.4156,16.4156,16.4081,16.4156,32000.0
2011-12-30 15:55:00,22.04,22.07,22.03,22.04,99600.0,16.4081,16.4305,16.4007,16.4081,99600.0
2012-01-03 09:30:00,22.0,22.13,21.75,21.98,41700.0,16.3784,16.4751,16.1922,16.3635,41700.0
2012-01-03 09:35:00,21.99,21.99,21.77,21.86,26100.0,16.3709,16.3709,16.2071,16.2741,26100.0
2012-01-03 09:40:00,21.85,21.87,21.65,21.65,15600.0,16.2667,16.2816,16.1178,16.1178,15600.0
2012-01-03 09:45:00,21.69,21.8,21.59,21.62,30300.0,16.1476,16.2295,16.0731,16.0955,30300.0
2012-01-03 09:50:00,21.62,21.7,21.6,21.62,35200.0,16.0955,16.155,16.0806,16.0955,35200.0
2012-01-03 09:55:00,21.61,21.65,21.61,21.62,56000.0,16.088,16.1178,16.088,16.0955,56000.0
2012-01-03 10:00:00,21.61,21.65,21.56,21.65,11100.0,16.088,16.1178,16.0508,16.1178,11100.0
2012-01-03 10:05:00,21.64,21.76,21.64,21.68,36200.0,16.1103,16.1997,16.1103,16.1401,36200.0
2012-01-03 10:10:00,21.68,21.7,21.67,21.69,13100.0,16.1401,16.155,16.1327,16.1476,13100.0
2012-01-03 10:15:00,21.68,21.73,21.68,21.71,3000.0,16.1401,16.1773,16.1401,16.1625,3000.0
2012-01-03 10:20:00,21.71,21.74,21.7,21.73,9800.0,16.1625,16.1848,16.155,16.1773,9800.0
2012-01-03 10:25:00,21.7,21.72,21.68,21.69,51400.0,16.155,16.1699,16.1401,16.1476,51400.0
2012-01-03 10:30:00,21.7,21.75,21.7,21.72,18500.0,16.155,16.1922,16.155,16.1699,18500.0
2012-01-03 10:35:00,21.72,21.75,21.66,21.68,10500.0,16.1699,16.1922,16.1252,16.1401,10500.0
2012-01-03 10:40:00,21.67,21.68,21.66,21.66,3700.0,16.1327,16.1401,16.1252,16.1252,3700.0
2012-01-03 10:45:00,21.67,21.71,21.67,21.69,8100.0,16.1327,16.1625,16.1327,16.1476,8100.0
2012-01-03 10:50:00,21.69,21.71,21.67,21.68,6800.0,16.1476,16.1625,16.1327,16.1401,6800.0
2012-01-03 10:55:00,21.66,21.73,21.66,21.68,16400.0,16.1252,16.1773,16.1252,16.1401,16400.0
2012-01-03 11:00:00,21.67,21.69,21.65,21.66,12100.0,16.1327,16.1476,16.1178,16.1252,12100.0
2012-01-03 11:05:00,21.65,21.68,21.65,21.68,16700.0,16.1178,16.1401,16.1178,16.1401,16700.0
2012-01-03 11:10:00,21.68,21.77,21.65,21.76,18600.0,16.1401,16.2071,16.1178,16.1997,18600.0
2012-01-03 11:15:00,21.77,21.79,21.7,21.7,12200.0,16.2071,16.222,16.155,16.155,12200.0
2012-01-03 11:20:00,21.7,21.71,21.67,21.68,6800.0,16.155,16.1625,16.1327,16.1401,6800.0
2012-01-03 11:25:00,21.68,21.72,21.66,21.7,7200.0,16.1401,16.1699,16.1252,16.155,7200.0
2012-01-03 11:30:00,21.7,21.75,21.7,21.73,3600.0,16.155,16.1922,16.155,16.1773,3600.0
2012-01-03 11:35:00,21.73,21.74,21.71,21.73,4500.0,16.1773,16.1848,16.1625,16.1773,4500.0
2012-01-03 11:40:00,21.73,21.73,21.68,21.7,20900.0,16.1773,16.1773,16.1401,16.155,20900.0
2012-01-03 11:45:00,21.69,21.69,21.64,21.68,14900.0,16.1476,16.1476,16.1103,16.1401,14900.0
2012-01-03 11:50:00,21.67,21.7,21.65,21.68,9300.0,16.1327,16.155,16.1178,16.1401,9300.0
2012-01-03 11:55:00,21.68,21.72,21.67,21.69,28200.0,16.1401,16.1699,16.1327,16.1476,28200.0
2012-01-03 12:00:00,21.69,21.69,21.65,21.65,3000.0,16.1476,16.1476,16.1178,16.1178,3000.0
2012-01-03 12:05:00,21.65,21.67,21.64,21.67,6100.0,16.1178,16.1327,16.1103,16.1327,6100.0
2012-01-03 12:10:00,21.67,21.7,21.67,21.69,9900.0,16.1327,16.155,16.1327,16.1476,9900.0
2012-01-03 12:15:00,21.68,21.7,21.68,21.7,7700.0,16.1401,16.155,16.1401,16.155,7700.0
2012-01-03 12:20:00,21.7,21.7,21.66,21.66,5000.0,16.155,16.155,16.1252,16.1252,5000.0
2012-01-03 12:25:00,21.66,21.67,21.64,21.66,8300.0,16.1252,16.1327,16.1103,16.1252,8300.0
2012-01-03 12:30:00,21.65,21.65,21.61,21.63,6200.0,16.1178,16.1178,16.088,16.1029,6200.0
2012-01-03 12:35:00,21.62,21.63,21.55,21.55,9300.0,16.0955,16.1029,16.0433,16.0433,9300.0
2012-01-03 12:40:00,21.55,21.56,21.51,21.52,12400.0,16.0433,16.0508,16.0136,16.021,12400.0
2012-01-03 12:45:00,21.53,21.57,21.53,21.54,12800.0,16.0285,16.0582,16.0285,16.0359,12800.0
2012-01-03 12:50:00,21.55,21.57,21.55,21.56,1900.0,16.0433,16.0582,16.0433,16.0508,1900.0
2012-01-03 12:55:00,21.56,21.56,21.5,21.54,10700.0,16.0508,16.0508,16.0061,16.0359,10700.0
2012-01-03 13:00:00,21.53,21.55,21.49,21.51,15600.0,16.0285,16.0433,15.9987,16.0136,15600.0
2012-01-03 13:05:00,21.51,21.51,21.47,21.48,9900.0,16.0136,16.0136,15.9838,15.9912,9900.0
2012-01-03 13:10:00,21.5,21.53,21.47,21.5,35500.0,16.0061,16.0285,15.9838,16.0061,35500.0
2012-01-03 13:15:00,21.5,21.51,21.49,21.51,10600.0,16.0061,16.0136,15.9987,16.0136,10600.0
2012-01-03 13:20:00,21.52,21.52,21.51,21.52,2400.0,16.021,16.021,16.0136,16.021,2400.0
2012-01-03 13:25:00,21.52,21.52,21.49,21.5,18700.0,16.021,16.021,15.9987,16.0061,18700.0
2012-01-03 13:30:00,21.5,21.5,21.46,21.46,15700.0,16.0061,16.0061,15.9763,15.9763,15700.0
2012-01-03 13:35:00,21.46,21.49,21.46,21.46,6100.0,15.9763,15.9987,15.9763,15.9763,6100.0
2012-01-03 13:40:00,21.46,21.47,21.41,21.41,21000.0,15.9763,15.9838,15.9391,15.9391,21000.0
2012-01-03 13:45:00,21.41,21.41,21.39,21.39,10200.0,15.9391,15.9391,15.9242,15.9242,10200.0
2012-01-03 13:50:00,21.4,21.41,21.38,21.4,30300.0,15.9317,15.9391,15.9168,15.9317,30300.0
2012-01-03 13:55:00,21.4,21.46,21.4,21.45,43600.0,15.9317,15.9763,15.9317,15.9689,43600.0
2012-01-03 14:00:00,21.45,21.49,21.45,21.49,23600.0,15.9689,15.9987,15.9689,15.9987,23600.0
2012-01-03 14:05:00,21.47,21.49,21.45,21.47,9100.0,15.9838,15.9987,15.9689,15.9838,9100.0
2012-01-03 14:10:00,21.47,21.49,21.46,21.48,11200.0,15.9838,15.9987,15.9763,15.9912,11200.0
2012-01-03 14:15:00,21.48,21.48,21.41,21.43,18300.0,15.9912,15.9912,15.9391,15.954,18300.0
2012-01-03 14:20:00,21.43,21.47,21.43,21.46,8800.0,15.954,15.9838,15.954,15.9763,8800.0
2012-01-03 14:25:00,21.46,21.47,21.4,21.41,44800.0,15.9763,15.9838,15.9317,15.9391,44800.0
2012-01-03 14:30:00,21.4,21.41,21.37,21.38,38800.0,15.9317,15.9391,15.9093,15.9168,38800.0
2012-01-03 14:35:00,21.37,21.38,21.33,21.33,26700.0,15.9093,15.9168,15.8796,15.8796,26700.0
2012-01-03 14:40:00,21.33,21.34,21.27,21.34,38900.0,15.8796,15.887,15.8349,15.887,38900.0
2012-01-03 14:45:00,21.34,21.39,21.32,21.39,21900.0,15.887,15.9242,15.8721,15.9242,21900.0
2012-01-03 14:50:00,21.38,21.44,21.37,21.44,21000.0,15.9168,15.9615,15.9093,15.9615,21000.0
2012-01-03 14:55:00,21.44,21.55,21.44,21.52,44000.0,15.9615,16.0433,15.9615,16.021,44000.0
2012-01-03 15:00:00,21.52,21.59,21.52,21.57,35000.0,16.021,16.0731,16.021,16.0582,35000.0
2012-01-03 15:05:00,21.57,21.57,21.49,21.5,30700.0,16.0582,16.0582,15.9987,16.0061,30700.0
2012-01-03 15:10:00,21.5,21.51,21.49,21.51,26000.0,16.0061,16.0136,15.9987,16.0136,26000.0
2012-01-03 15:15:00,21.51,21.51,21.5,21.51,11800.0,16.0136,16.0136,16.0061,16.0136,11800.0
2012-01-03 15:20:00,21.5,21.51,21.47,21.48,53000.0,16.0061,16.0136,15.9838,15.9912,53000.0
2012-01-03 15:25:00,21.49,21.64,21.49,21.63,23600.0,15.9987,16.1103,15.9987,16.1029,23600.0
2012-01-03 15:30:00,21.62,21.63,21.56,21.61,24700.0,16.0955,16.1029,16.0508,16.088,24700.0
2012-01-03 15:35:00,21.61,21.61,21.53,21.57,28700.0,16.088,16.088,16.0285,16.0582,28700.0
2012-01-03 15:40:00,21.57,21.67,21.57,21.64,36500.0,16.0582,16.1327,16.0582,16.1103,36500.0
2012-01-03 15:45:00,21.65,21.71,21.65,21.71,69100.0,16.1178,16.1625,16.1178,16.1625,69100.0
2012-01-03 15:50:00,21.71,21.71,21.64,21.67,80700.0,16.1625,16.1625,16.1103,16.1327,80700.0
2012-01-03 15:55:00,21.67,21.67,21.63,21.64,115300.0,16.1327,16.1327,16.1029,16.1103,115300.0
2012-01-04 09:30:00,21.5,21.5,21.21,21.25,31500.0,16.0061,16.0061,15.7902,15.82,31500.0
2012-01-04 09:35:00,21.25,21.47,21.2,21.44,57900.0,15.82,15.9838,15.7828,15.9615,57900.0
2012-01-04 09:40:00,21.42,21.42,21.22,21.37,86800.0,15.9466,15.9466,15.7977,15.9093,86800.0
2012-01-04 09:45:00,21.37,21.39,21.34,21.37,11300.0,15.9093,15.9242,15.887,15.9093,11300.0
2012-01-04 09:50:00,21.37,21.37,21.24,21.31,24200.0,15.9093,15.9093,15.8126,15.8647,24200.0
2012-01-04 09:55:00,21.32,21.33,21.21,21.23,17200.0,15.8721,15.8796,15.7902,15.8051,17200.0
2012-01-04 10:00:00,21.24,21.26,21.1,21.19,69600.0,15.8126,15.8274,15.7083,15.7753,69600.0
2012-01-04 10:05:00,21.19,21.19,21.11,21.12,19500.0,15.7753,15.7753,15.7158,15.7232,19500.0
2012-01-04 10:10:00,21.11,21.13,20.99,20.99,83300.0,15.7158,15.7307,15.6264,15.6264,83300.0
2012-01-04 10:15:00,20.99,21.03,20.98,20.98,34900.0,15.6264,15.6562,15.619,15.619,34900.0
2012-01-04 10:20:00,20.98,21.02,20.97,21.01,12600.0,15.619,15.6488,15.6116,15.6413,12600.0
2012-01-04 10:25:00,21.02,21.06,20.98,20.98,24500.0,15.6488,15.6786,15.619,15.619,24500.0
2012-01-04 10:30:00,20.98,20.98,20.93,20.97,53000.0,15.619,15.619,15.5818,15.6116,53000.0
2012-01-04 10:35:00,20.96,20.96,20.9,20.91,14600.0,15.6041,15.6041,15.5594,15.5669,14600.0
2012-01-04 10:40:00,20.91,20.91,20.77,20.78,33000.0,15.5669,15.5669,15.4627,15.4701,33000.0
2012-01-04 10:45:00,20.79,20.82,20.71,20.78,84000.0,15.4775,15.4999,15.418,15.4701,84000.0
2012-01-04 10:50:00,20.77,20.9,20.77,20.87,70800.0,15.4627,15.5594,15.4627,15.5371,70800.0
2012-01-04 10:55:00,20.88,20.95,20.85,20.87,27100.0,15.5445,15.5967,15.5222,15.5371,27100.0
2012-01-04 11:00:00,20.87,20.92,20.85,20.9,39600.0,15.5371,15.5743,15.5222,15.5594,39600.0
2012-01-04 11:05:00,20.9,20.93,20.89,20.92,37200.0,15.5594,15.5818,15.552,15.5743,37200.0
2012-01-04 11:10:00,20.93,20.97,20.92,20.95,18200.0,15.5818,15.6116,15.5743,15.5967,18200.0
2012-01-04 11:15:00,20.95,20.97,20.95,20.97,19400.0,15.5967,15.6116,15.5967,15.6116,19400.0
2012-01-04 11:20:00,20.96,20.99,20.96,20.97,13700.0,15.6041,15.6264,15.6041,15.6116,13700.0
2012-01-04 11:25:00,20.96,20.98,20.95,20.97,45200.0,15.6041,15.619,15.5967,15.6116,45200.0
2012-01-04 11:30:00,20.97,20.98,20.95,20.97,17600.0,15.6116,15.619,15.5967,15.6116,17600.0
2012-01-04 11:35:00,20.96,20.99,20.94,20.97,25000.0,15.6041,15.6264,15.5892,15.6116,25000.0
2012-01-04 11:40:00,20.97,20.99,20.97,20.98,12200.0,15.6116,15.6264,15.6116,15.619,12200.0
2012-01-04 11:45:00,20.99,20.99,20.98,20.99,8500.0,15.6264,15.6264,15.619,15.6264,8500.0
2012-01-04 11:50:00,20.98,20.99,20.97,20.97,31700.0,15.619,15.6264,15.6116,15.6116,31700.0
2012-01-04 11:55:00,20.98,20.99,20.91,20.91,19000.0,15.619,15.6264,15.5669,15.5669,19000.0
2012-01-04 12:00:00,20.92,20.96,20.91,20.95,7600.0,15.5743,15.6041,15.5669,15.5967,7600.0
2012-01-04 12:05:00,20.95,20.97,20.93,20.96,20800.0,15.5967,15.6116,15.5818,15.6041,20800.0
2012-01-04 12:10:00,20.95,20.97,20.95,20.96,8800.0,15.5967,15.6116,15.5967,15.6041,8800.0
2012-01-04 12:15:00,20.96,20.98,20.95,20.96,25700.0,15.6041,15.619,15.5967,15.6041,25700.0
2012-01-04 12:20:00,20.96,20.97,20.93,20.93,31400.0,15.6041,15.6116,15.5818,15.5818,31400.0
2012-01-04 12:25:00,20.94,20.96,20.94,20.96,17000.0,15.5892,15.6041,15.5892,15.6041,17000.0
2012-01-04 12:30:00,20.95,20.96,20.93,20.94,16400.0,15.5967,15.6041,15.5818,15.5892,16400.0
2012-01-04 12:35:00,20.92,20.94,20.9,20.94,15000.0,15.5743,15.5892,15.5594,15.5892,15000.0
2012-01-04 12:40:00,20.94,20.94,20.92,20.93,10300.0,15.5892,15.5892,15.5743,15.5818,10300.0
2012-01-04 12:45:00,20.92,20.93,20.92,20.92,8200.0,15.5743,15.5818,15.5743,15.5743,8200.0
2012-01-04 12:50:00,20.92,20.93,20.9,20.91,20400.0,15.5743,15.5818,15.5594,15.5669,20400.0
2012-01-04 12:55:00,20.9,20.91,20.88,20.89,16700.0,15.5594,15.5669,15.5445,15.552,16700.0
2012-01-04 13:00:00,20.9,20.9,20.87,20.87,9500.0,15.5594,15.5594,15.5371,15.5371,9500.0
2012-01-04 13:05:00,20.87,20.9,20.87,20.9,10500.0,15.5371,15.5594,15.5371,15.5594,10500.0
2012-01-04 13:10:00,20.9,20.91,20.88,20.88,30100.0,15.5594,15.5669,15.5445,15.5445,30100.0
2012-01-04 13:15:00,20.89,20.89,20.85,20.89,24800.0,15.552,15.552,15.5222,15.552,24800.0
2012-01-04 13:20:00,20.89,20.9,20.88,20.89,7300.0,15.552,15.5594,15.5445,15.552,7300.0
2012-01-04 13:25:00,20.89,20.9,20.87,20.9,46700.0,15.552,15.5594,15.5371,15.5594,46700.0
2012-01-04 13:30:00,20.89,20.89,20.84,20.85,21700.0,15.552,15.552,15.5148,15.5222,21700.0
2012-01-04 13:35:00,20.84,20.85,20.84,20.85,12000.0,15.5148,15.5222,15.5148,15.5222,12000.0
2012-01-04 13:40:00,20.84,20.85,20.79,20.82,35600.0,15.5148,15.5222,15.4775,15.4999,35600.0
2012-01-04 13:45:00,20.82,20.89,20.82,20.88,14000.0,15.4999,15.552,15.4999,15.5445,14000.0
2012-01-04 13:50:00,20.89,20.89,20.83,20.84,14300.0,15.552,15.552,15.5073,15.5148,14300.0
2012-01-04 13:55:00,20.84,20.85,20.81,20.82,13100.0,15.5148,15.5222,15.4924,15.4999,13100.0
2012-01-04 14:00:00,20.81,20.84,20.81,20.83,14900.0,15.4924,15.5148,15.4924,15.5073,14900.0
2012-01-04 14:05:00,20.83,20.84,20.77,20.77,39300.0,15.5073,15.5148,15.4627,15.4627,39300.0
2012-01-04 14:10:00,20.77,20.78,20.76,20.76,35500.0,15.4627,15.4701,15.4552,15.4552,35500.0
2012-01-04 14:15:00,20.76,20.78,20.76,20.77,23800.0,15.4552,15.4701,15.4552,15.4627,23800.0
2012-01-04 14:20:00,20.77,20.79,20.74,20.78,53500.0,15.4627,15.4775,15.4403,15.4701,53500.0
2012-01-04 14:25:00,20.78,20.79,20.75,20.76,22000.0,15.4701,15.4775,15.4478,15.4552,22000.0
2012-01-04 14:30:00,20.75,20.76,20.74,20.75,43500.0,15.4478,15.4552,15.4403,15.4478,43500.0
2012-01-04 14:35:00,20.74,20.74,20.7,20.71,42900.0,15.4403,15.4403,15.4105,15.418,42900.0
2012-01-04 14:40:00,20.71,20.78,20.71,20.76,88100.0,15.418,15.4701,15.418,15.4552,88100.0
2012-01-04 14:45:00,20.77,20.77,20.75,20.76,33300.0,15.4627,15.4627,15.4478,15.4552,33300.0
2012-01-04 14:50:00,20.77,20.8,20.74,20.79,44600.0,15.4627,15.485,15.4403,15.4775,44600.0
2012-01-04 14:55:00,20.79,20.8,20.76,20.76,9900.0,15.4775,15.485,15.4552,15.4552,9900.0
2012-01-04 15:00:00,20.76,20.77,20.74,20.74,38400.0,15.4552,15.4627,15.4403,15.4403,38400.0
2012-01-04 15:05:00,20.74,20.76,20.74,20.74,65400.0,15.4403,15.4552,15.4403,15.4403,65400.0
2012-01-04 15:10:00,20.75,20.76,20.74,20.76,35700.0,15.4478,15.4552,15.4403,15.4552,35700.0
2012-01-04 15:15:00,20.75,20.77,20.74,20.74,105400.0,15.4478,15.4627,15.4403,15.4403,105400.0
2012-01-04 15:20:00,20.74,20.75,20.72,20.75,32400.0,15.4403,15.4478,15.4254,15.4478,32400.0
2012-01-04 15:25:00,20.75,20.76,20.75,20.76,32700.0,15.4478,15.4552,15.4478,15.4552,32700.0
2012-01-04 15:30:00,20.76,20.8,20.75,20.76,40600.0,15.4552,15.485,15.4478,15.4552,40600.0
2012-01-04 15:35:00,20.76,20.76,20.74,20.76,49600.0,15.4552,15.4552,15.4403,15.4552,49600.0
2012-01-04 15:40:00,20.75,20.8,20.74,20.79,146700.0,15.4478,15.485,15.4403,15.4775,146700.0
2012-01-04 15:45:00,20.78,20.79,20.75,20.76,65000.0,15.4701,15.4775,15.4478,15.4552,65000.0
2012-01-04 15:50:00,20.76,20.77,20.75,20.76,88400.0,15.4552,15.4627,15.4478,15.4552,88400.0
2012-01-04 15:55:00,20.75,20.8,20.75,20.79,222700.0,15.4478,15.485,15.4478,15.4775,222700.0
2012-01-05 09:30:00,20.65,20.99,20.65,20.99,24900.0,15.3733,15.6264,15.3733,15.6264,24900.0
2012-01-05 09:35:00,20.99,21.2,20.92,21.19,28400.0,15.6264,15.7828,15.5743,15.7753,28400.0
2012-01-05 09:40:00,21.18,21.19,21.09,21.18,26300.0,15.7679,15.7753,15.7009,15.7679,26300.0
2012-01-05 09:45:00,21.19,21.19,21.02,21.08,57700.0,15.7753,15.7753,15.6488,15.6934,57700.0
2012-01-05 09:50:00,21.09,21.09,20.92,21.0,45400.0,15.7009,15.7009,15.5743,15.6339,45400.0
2012-01-05 09:55:00,21.0,21.0,20.96,20.99,19300.0,15.6339,15.6339,15.6041,15.6264,19300.0
2012-01-05 10:00:00,20.95,21.05,20.91,21.05,71400.0,15.5967,15.6711,15.5669,15.6711,71400.0
2012-01-05 10:05:00,21.05,21.11,20.98,21.1,47800.0,15.6711,15.7158,15.619,15.7083,47800.0
2012-01-05 10:10:00,21.11,21.14,21.06,21.11,36200.0,15.7158,15.7381,15.6786,15.7158,36200.0
2012-01-05 10:15:00,21.11,21.16,21.09,21.14,65400.0,15.7158,15.753,15.7009,15.7381,65400.0
2012-01-05 10:20:00,21.16,21.16,21.1,21.11,17900.0,15.753,15.753,15.7083,15.7158,17900.0
2012-01-05 10:25:00,21.11,21.13,21.07,21.1,32400.0,15.7158,15.7307,15.686,15.7083,32400.0
2012-01-05 10:30:00,21.08,21.1,21.0,21.1,46600.0,15.6934,15.7083,15.6339,15.7083,46600.0
2012-01-05 10:35:00,21.1,21.12,21.07,21.12,13300.0,15.7083,15.7232,15.686,15.7232,13300.0
2012-01-05 10:40:00,21.11,21.19,21.11,21.18,14400.0,15.7158,15.7753,15.7158,15.7679,14400.0
2012-01-05 10:45:00,21.17,21.17,21.04,21.04,18700.0,15.7604,15.7604,15.6637,15.6637,18700.0
2012-01-05 10:50:00,21.04,21.1,21.04,21.07,17100.0,15.6637,15.7083,15.6637,15.686,17100.0
2012-01-05 10:55:00,21.07,21.09,21.06,21.08,5100.0,15.686,15.7009,15.6786,15.6934,5100.0
2012-01-05 11:00:00,21.06,21.1,21.05,21.05,11100.0,15.6786,15.7083,15.6711,15.6711,11100.0
2012-01-05 11:05:00,21.06,21.09,21.05,21.05,10300.0,15.6786,15.7009,15.6711,15.6711,10300.0
2012-01-05 11:10:00,21.06,21.09,21.05,21.07,14200.0,15.6786,15.7009,15.6711,15.686,14200.0
2012-01-05 11:15:00,21.07,21.11,21.07,21.1,21800.0,15.686,15.7158,15.686,15.7083,21800.0
2012-01-05 11:20:00,21.1,21.19,21.09,21.19,28300.0,15.7083,15.7753,15.7009,15.7753,28300.0
2012-01-05 11:25:00,21.19,21.29,21.19,21.28,13800.0,15.7753,15.8498,15.7753,15.8423,13800.0
2012-01-05 11:30:00,21.28,21.29,21.28,21.29,5200.0,15.8423,15.8498,15.8423,15.8498,5200.0
2012-01-05 11:35:00,21.28,21.29,21.23,21.28,16300.0,15.8423,15.8498,15.8051,15.8423,16300.0
2012-01-05 11:40:00,21.28,21.28,21.23,21.25,16700.0,15.8423,15.8423,15.8051,15.82,16700.0
2012-01-05 11:45:00,21.25,21.25,21.24,21.25,5100.0,15.82,15.82,15.8126,15.82,5100.0
2012-01-05 11:50:00,21.24,21.25,21.17,21.18,21000.0,15.8126,15.82,15.7604,15.7679,21000.0
2012-01-05 11:55:00,21.19,21.21,21.15,21.21,20300.0,15.7753,15.7902,15.7456,15.7902,20300.0
2012-01-05 12:00:00,21.21,21.22,21.21,21.21,3800.0,15.7902,15.7977,15.7902,15.7902,3800.0
2012-01-05 12:05:00,21.21,21.26,21.21,21.26,14600.0,15.7902,15.8274,15.7902,15.8274,14600.0
2012-01-05 12:10:00,21.26,21.31,21.26,21.29,16300.0,15.8274,15.8647,15.8274,15.8498,16300.0
2012-01-05 12:15:00,21.29,21.34,21.29,21.32,14100.0,15.8498,15.887,15.8498,15.8721,14100.0
2012-01-05 12:20:00,21.34,21.34,21.3,21.32,10200.0,15.887,15.887,15.8572,15.8721,10200.0
2012-01-05 12:25:00,21.33,21.35,21.33,21.35,6700.0,15.8796,15.8945,15.8796,15.8945,6700.0
2012-01-05 12:30:00,21.35,21.39,21.34,21.38,8900.0,15.8945,15.9242,15.887,15.9168,8900.0
2012-01-05 12:35:00,21.39,21.41,21.35,21.41,19100.0,15.9242,15.9391,15.8945,15.9391,19100.0
2012-01-05 12:40:00,21.42,21.46,21.41,21.41,16600.0,15.9466,15.9763,15.9391,15.9391,16600.0
2012-01-05 12:45:00,21.42,21.49,21.41,21.49,13000.0,15.9466,15.9987,15.9391,15.9987,13000.0
2012-01-05 12:50:00,21.49,21.53,21.45,21.53,13900.0,15.9987,16.0285,15.9689,16.0285,13900.0
2012-01-05 12:55:00,21.54,21.57,21.54,21.54,9200.0,16.0359,16.0582,16.0359,16.0359,9200.0
2012-01-05 13:00:00,21.53,21.53,21.48,21.51,10600.0,16.0285,16.0285,15.9912,16.0136,10600.0
2012-01-05 13:05:00,21.51,21.51,21.48,21.5,3900.0,16.0136,16.0136,15.9912,16.0061,3900.0
2012-01-05 13:10:00,21.5,21.52,21.44,21.52,27700.0,16.0061,16.021,15.9615,16.021,27700.0
2012-01-05 13:15:00,21.51,21.52,21.5,21.51,10600.0,16.0136,16.021,16.0061,16.0136,10600.0
2012-01-05 13:20:00,21.5,21.56,21.5,21.5,35300.0,16.0061,16.0508,16.0061,16.0061,35300.0
2012-01-05 13:25:00,21.51,21.54,21.49,21.49,22100.0,16.0136,16.0359,15.9987,15.9987,22100.0
2012-01-05 13:30:00,21.49,21.5,21.46,21.46,6700.0,15.9987,16.0061,15.9763,15.9763,6700.0
2012-01-05 13:35:00,21.46,21.49,21.44,21.45,12700.0,15.9763,15.9987,15.9615,15.9689,12700.0
2012-01-05 13:40:00,21.45,21.48,21.44,21.46,11200.0,15.9689,15.9912,15.9615,15.9763,11200.0
2012-01-05 13:45:00,21.46,21.46,21.43,21.44,4900.0,15.9763,15.9763,15.954,15.9615,4900.0
2012-01-05 13:50:00,21.43,21.44,21.36,21.37,27300.0,15.954,15.9615,15.9019,15.9093,27300.0
2012-01-05 13:55:00,21.37,21.38,21.29,21.29,11300.0,15.9093,15.9168,15.8498,15.8498,11300.0
2012-01-05 14:00:00,21.29,21.29,21.25,21.28,49000.0,15.8498,15.8498,15.82,15.8423,49000.0
2012-01-05 14:05:00,21.27,21.28,21.23,21.28,18800.0,15.8349,15.8423,15.8051,15.8423,18800.0
2012-01-05 14:10:00,21.29,21.32,21.27,21.31,62600.0,15.8498,15.8721,15.8349,15.8647,62600.0
2012-01-05 14:15:00,21.31,21.31,21.29,21.3,21300.0,15.8647,15.8647,15.8498,15.8572,21300.0
2012-01-05 14:20:00,21.3,21.3,21.26,21.27,19300.0,15.8572,15.8572,15.8274,15.8349,19300.0
2012-01-05 14:25:00,21.27,21.32,21.27,21.31,20100.0,15.8349,15.8721,15.8349,15.8647,20100.0
2012-01-05 14:30:00,21.32,21.37,21.32,21.34,15600.0,15.8721,15.9093,15.8721,15.887,15600.0
2012-01-05 14:35:00,21.35,21.36,21.34,21.34,6700.0,15.8945,15.9019,15.887,15.887,6700.0
2012-01-05 14:40:00,21.34,21.34,21.3,21.32,10700.0,15.887,15.887,15.8572,15.8721,10700.0
2012-01-05 14:45:00,21.33,21.36,21.32,21.34,10200.0,15.8796,15.9019,15.8721,15.887,10200.0
2012-01-05 14:50:00,21.34,21.35,21.33,21.35,6700.0,15.887,15.8945,15.8796,15.8945,6700.0
2012-01-05 14:55:00,21.34,21.35,21.32,21.33,13300.0,15.887,15.8945,15.8721,15.8796,13300.0
2012-01-05 15:00:00,21.33,21.33,21.27,21.27,26000.0,15.8796,15.8796,15.8349,15.8349,26000.0
2012-01-05 15:05:00,21.27,21.31,21.27,21.3,19900.0,15.8349,15.8647,15.8349,15.8572,19900.0
2012-01-05 15:10:00,21.3,21.3,21.27,21.3,18600.0,15.8572,15.8572,15.8349,15.8572,18600.0
2012-01-05 15:15:00,21.29,21.31,21.29,21.3,25900.0,15.8498,15.8647,15.8498,15.8572,25900.0
2012-01-05 15:20:00,21.29,21.3,21.27,21.3,28600.0,15.8498,15.8572,15.8349,15.8572,28600.0
2012-01-05 15:25:00,21.3,21.3,21.28,21.29,25600.0,15.8572,15.8572,15.8423,15.8498,25600.0
2012-01-05 15:30:00,21.29,21.3,21.27,21.27,33800.0,15.8498,15.8572,15.8349,15.8349,33800.0
2012-01-05 15:35:00,21.26,21.31,21.25,21.3,28900.0,15.8274,15.8647,15.82,15.8572,28900.0
2012-01-05 15:40:00,21.3,21.3,21.28,21.3,30800.0,15.8572,15.8572,15.8423,15.8572,30800.0
2012-01-05 15:45:00,21.3,21.32,21.29,21.31,29200.0,15.8572,15.8721,15.8498,15.8647,29200.0
2012-01-05 15:50:00,21.31,21.31,21.26,21.29,41100.0,15.8647,15.8647,15.8274,15.8498,41100.0
2012-01-05 15:55:00,21.29,21.31,21.24,21.28,117600.0,15.8498,15.8647,15.8126,15.8423,117600.0
2012-01-06 09:30:00,21.3,21.58,21.3,21.53,84400.0,15.8572,16.0657,15.8572,16.0285,84400.0
2012-01-06 09:35:00,21.52,21.73,21.51,21.66,79100.0,16.021,16.1773,16.0136,16.1252,79100.0
2012-01-06 09:40:00,21.68,21.79,21.66,21.73,75900.0,16.1401,16.222,16.1252,16.1773,75900.0
2012-01-06 09:45:00,21.74,21.85,21.73,21.8,58400.0,16.1848,16.2667,16.1773,16.2295,58400.0
2012-01-06 09:50:00,21.82,21.95,21.75,21.92,226900.0,16.2444,16.3411,16.1922,16.3188,226900.0
2012-01-06 09:55:00,21.91,22.1,21.89,22.03,150200.0,16.3114,16.4528,16.2965,16.4007,150200.0
2012-01-06 10:00:00,22.0,22.0,21.85,21.95,30100.0,16.3784,16.3784,16.2667,16.3411,30100.0
2012-01-06 10:05:00,21.95,21.96,21.86,21.86,33700.0,16.3411,16.3486,16.2741,16.2741,33700.0
2012-01-06 10:10:00,21.86,21.95,21.86,21.95,15700.0,16.2741,16.3411,16.2741,16.3411,15700.0
2012-01-06 10:15:00,21.95,21.96,21.88,21.94,36100.0,16.3411,16.3486,16.289,16.3337,36100.0
2012-01-06 10:20:00,21.94,21.94,21.77,21.78,55600.0,16.3337,16.3337,16.2071,16.2146,55600.0
2012-01-06 10:25:00,21.77,21.8,21.7,21.74,42900.0,16.2071,16.2295,16.155,16.1848,42900.0
2012-01-06 10:30:00,21.73,21.82,21.73,21.8,54400.0,16.1773,16.2444,16.1773,16.2295,54400.0
2012-01-06 10:35:00,21.8,21.8,21.74,21.76,35400.0,16.2295,16.2295,16.1848,16.1997,35400.0
2012-01-06 10:40:00,21.76,21.85,21.75,21.79,30300.0,16.1997,16.2667,16.1922,16.222,30300.0
2012-01-06 10:45:00,21.8,21.81,21.76,21.8,20200.0,16.2295,16.2369,16.1997,16.2295,20200.0
2012-01-06 10:50:00,21.8,21.9,21.78,21.88,44300.0,16.2295,16.3039,16.2146,16.289,44300.0
2012-01-06 10:55:00,21.89,21.9,21.87,21.88,10300.0,16.2965,16.3039,16.2816,16.289,10300.0
2012-01-06 11:00:00,21.9,21.96,21.9,21.92,44600.0,16.3039,16.3486,16.3039,16.3188,44600.0
2012-01-06 11:05:00,21.92,21.97,21.9,21.94,36000.0,16.3188,16.356,16.3039,16.3337,36000.0
2012-01-06 11:10:00,21.93,21.94,21.9,21.91,9900.0,16.3262,16.3337,16.3039,16.3114,9900.0
2012-01-06 11:15:00,21.91,21.96,21.91,21.92,19700.0,16.3114,16.3486,16.3114,16.3188,19700.0
2012-01-06 11:20:00,21.93,21.95,21.91,21.95,11300.0,16.3262,16.3411,16.3114,16.3411,11300.0
2012-01-06 11:25:00,21.95,21.96,21.91,21.94,15300.0,16.3411,16.3486,16.3114,16.3337,15300.0
2012-01-06 11:30:00,21.95,21.97,21.93,21.95,53300.0,16.3411,16.356,16.3262,16.3411,53300.0
2012-01-06 11:35:00,21.94,21.94,21.89,21.93,23300.0,16.3337,16.3337,16.2965,16.3262,23300.0
2012-01-06 11:40:00,21.93,21.95,21.9,21.95,13600.0,16.3262,16.3411,16.3039,16.3411,13600.0
2012-01-06 11:45:00,21.95,22.05,21.94,22.05,21500.0,16.3411,16.4156,16.3337,16.4156,21500.0
2012-01-06 11:50:00,22.05,22.18,22.05,22.18,8700.0,16.4156,16.5124,16.4156,16.5124,8700.0
2012-01-06 11:55:00,22.18,22.19,22.14,22.19,19200.0,16.5124,16.5198,16.4826,16.5198,19200.0
2012-01-06 12:00:00,22.17,22.23,22.15,22.23,19800.0,16.5049,16.5496,16.49,16.5496,19800.0
2012-01-06 12:05:00,22.24,22.32,22.18,22.24,24200.0,16.557,16.6166,16.5124,16.557,24200.0
2012-01-06 12:10:00,22.25,22.34,22.22,22.32,13900.0,16.5645,16.6315,16.5421,16.6166,13900.0
2012-01-06 12:15:00,22.32,22.45,22.32,22.44,33000.0,16.6166,16.7134,16.6166,16.7059,33000.0
2012-01-06 12:20:00,22.44,22.5,22.43,22.5,11600.0,16.7059,16.7506,16.6985,16.7506,11600.0
2012-01-06 12:25:00,22.5,22.5,22.47,22.5,22100.0,16.7506,16.7506,16.7283,16.7506,22100.0
2012-01-06 12:30:00,22.5,22.52,22.47,22.48,25100.0,16.7506,16.7655,16.7283,16.7357,25100.0
2012-01-06 12:35:00,22.48,22.49,22.39,22.41,21500.0,16.7357,16.7431,16.6687,16.6836,21500.0
2012-01-06 12:40:00,22.4,22.45,22.38,22.42,33900.0,16.6761,16.7134,16.6613,16.691,33900.0
2012-01-06 12:45:00,22.41,22.45,22.4,22.42,28500.0,16.6836,16.7134,16.6761,16.691,28500.0
2012-01-06 12:50:00,22.42,22.42,22.39,22.42,10900.0,16.691,16.691,16.6687,16.691,10900.0
2012-01-06 12:55:00,22.42,22.47,22.36,22.38,27200.0,16.691,16.7283,16.6464,16.6613,27200.0
2012-01-06 13:00:00,22.37,22.42,22.35,22.41,12600.0,16.6538,16.691,16.6389,16.6836,12600.0
2012-01-06 13:05:00,22.41,22.41,22.37,22.37,16000.0,16.6836,16.6836,16.6538,16.6538,16000.0
2012-01-06 13:10:00,22.38,22.38,22.36,22.38,6500.0,16.6613,16.6613,16.6464,16.6613,6500.0
2012-01-06 13:15:00,22.37,22.43,22.37,22.39,16400.0,16.6538,16.6985,16.6538,16.6687,16400.0
2012-01-06 13:20:00,22.4,22.41,22.35,22.39,20400.0,16.6761,16.6836,16.6389,16.6687,20400.0
2012-01-06 13:25:00,22.38,22.42,22.36,22.42,30300.0,16.6613,16.691,16.6464,16.691,30300.0
2012-01-06 13:30:00,22.42,22.47,22.4,22.45,42200.0,16.691,16.7283,16.6761,16.7134,42200.0
2012-01-06 13:35:00,22.45,22.45,22.31,22.31,136400.0,16.7134,16.7134,16.6091,16.6091,136400.0
2012-01-06 13:40:00,22.32,22.34,22.31,22.33,21600.0,16.6166,16.6315,16.6091,16.624,21600.0
2012-01-06 13:45:00,22.33,22.39,22.32,22.39,6900.0,16.624,16.6687,16.6166,16.6687,6900.0
2012-01-06 13:50:00,22.39,22.41,22.39,22.41,10100.0,16.6687,16.6836,16.6687,16.6836,10100.0
2012-01-06 13:55:00,22.41,22.44,22.4,22.41,19300.0,16.6836,16.7059,16.6761,16.6836,19300.0
2012-01-06 14:00:00,22.4,22.41,22.37,22.4,15200.0,16.6761,16.6836,16.6538,16.6761,15200.0
2012-01-06 14:05:00,22.4,22.42,22.39,22.39,17700.0,16.6761,16.691,16.6687,16.6687,17700.0
2012-01-06 14:10:00,22.39,22.39,22.27,22.29,42200.0,16.6687,16.6687,16.5794,16.5943,42200.0
2012-01-06 14:15:00,22.3,22.3,22.29,22.3,8100.0,16.6017,16.6017,16.5943,16.6017,8100.0
2012-01-06 14:20:00,22.3,22.39,22.29,22.39,21500.0,16.6017,16.6687,16.5943,16.6687,21500.0
2012-01-06 14:25:00,22.39,22.4,22.31,22.31,26500.0,16.6687,16.6761,16.6091,16.6091,26500.0
2012-01-06 14:30:00,22.31,22.31,22.22,22.26,36500.0,16.6091,16.6091,16.5421,16.5719,36500.0
2012-01-06 14:35:00,22.28,22.37,22.28,22.37,15100.0,16.5868,16.6538,16.5868,16.6538,15100.0
2012-01-06 14:40:00,22.38,22.47,22.38,22.43,18100.0,16.6613,16.7283,16.6613,16.6985,18100.0
2012-01-06 14:45:00,22.43,22.46,22.43,22.46,12600.0,16.6985,16.7208,16.6985,16.7208,12600.0
2012-01-06 14:50:00,22.46,22.52,22.43,22.52,10100.0,16.7208,16.7655,16.6985,16.7655,10100.0
2012-01-06 14:55:00,22.52,22.54,22.48,22.48,17600.0,16.7655,16.7804,16.7357,16.7357,17600.0
2012-01-06 15:00:00,22.48,22.51,22.44,22.44,34200.0,16.7357,16.758,16.7059,16.7059,34200.0
2012-01-06 15:05:00,22.44,22.5,22.42,22.5,20500.0,16.7059,16.7506,16.691,16.7506,20500.0
2012-01-06 15:10:00,22.49,22.59,22.49,22.59,36700.0,16.7431,16.8176,16.7431,16.8176,36700.0
2012-01-06 15:15:00,22.58,22.64,22.55,22.59,33000.0,16.8102,16.8548,16.7878,16.8176,33000.0
2012-01-06 15:20:00,22.59,22.59,22.51,22.53,38400.0,16.8176,16.8176,16.758,16.7729,38400.0
2012-01-06 15:25:00,22.54,22.54,22.53,22.54,13100.0,16.7804,16.7804,16.7729,16.7804,13100.0
2012-01-06 15:30:00,22.54,22.59,22.5,22.5,74300.0,16.7804,16.8176,16.7506,16.7506,74300.0
2012-01-06 15:35:00,22.5,22.5,22.45,22.45,30000.0,16.7506,16.7506,16.7134,16.7134,30000.0
2012-01-06 15:40:00,22.45,22.5,22.44,22.49,35200.0,16.7134,16.7506,16.7059,16.7431,35200.0
2012-01-06 15:45:00,22.5,22.5,22.47,22.47,57900.0,16.7506,16.7506,16.7283,16.7283,57900.0
2012-01-06 15:50:00,22.47,22.48,22.37,22.37,100500.0,16.7283,16.7357,16.6538,16.6538,100500.0
2012-01-06 15:55:00,22.37,22.38,22.29,22.35,218400.0,16.6538,16.6613,16.5943,16.6389,218400.0
2012-01-09 09:30:00,22.14,22.27,21.97,22.25,35000.0,16.4826,16.5794,16.356,16.5645,35000.0
2012-01-09 09:35:00,22.26,22.35,22.2,22.25,32800.0,16.5719,16.6389,16.5273,16.5645,32800.0
2012-01-09 09:40:00,22.25,22.27,22.18,22.24,24900.0,16.5645,16.5794,16.5124,16.557,24900.0
2012-01-09 09:45:00,22.22,22.25,22.18,22.2,27600.0,16.5421,16.5645,16.5124,16.5273,27600.0
2012-01-09 09:50:00,22.21,22.23,22.02,22.03,28300.0,16.5347,16.5496,16.3932,16.4007,28300.0
2012-01-09 09:55:00,22.03,22.09,21.99,22.04,12400.0,16.4007,16.4454,16.3709,16.4081,12400.0
2012-01-09 10:00:00,22.04,22.4,22.0,22.32,192600.0,16.4081,16.6761,16.3784,16.6166,192600.0
2012-01-09 10:05:00,22.3,22.5,22.2,22.34,117200.0,16.6017,16.7506,16.5273,16.6315,117200.0
2012-01-09 10:10:00,22.34,22.46,22.3,22.45,84500.0,16.6315,16.7208,16.6017,16.7134,84500.0
2012-01-09 10:15:00,22.46,22.46,22.34,22.34,12700.0,16.7208,16.7208,16.6315,16.6315,12700.0
2012-01-09 10:20:00,22.35,22.43,22.35,22.36,6100.0,16.6389,16.6985,16.6389,16.6464,6100.0
2012-01-09 10:25:00,22.35,22.36,22.28,22.32,33600.0,16.6389,16.6464,16.5868,16.6166,33600.0
2012-01-09 10:30:00,22.32,22.67,22.32,22.65,89700.0,16.6166,16.8772,16.6166,16.8623,89700.0
2012-01-09 10:35:00,22.67,22.68,22.55,22.56,55100.0,16.8772,16.8846,16.7878,16.7953,55100.0
2012-01-09 10:40:00,22.53,22.54,22.36,22.38,25000.0,16.7729,16.7804,16.6464,16.6613,25000.0
2012-01-09 10:45:00,22.37,22.37,22.27,22.27,46800.0,16.6538,16.6538,16.5794,16.5794,46800.0
2012-01-09 10:50:00,22.27,22.3,22.23,22.24,47500.0,16.5794,16.6017,16.5496,16.557,47500.0
2012-01-09 10:55:00,22.24,22.24,22.06,22.12,24800.0,16.557,16.557,16.423,16.4677,24800.0
2012-01-09 11:00:00,22.11,22.12,22.05,22.07,5000.0,16.4602,16.4677,16.4156,16.4305,5000.0
2012-01-09 11:05:00,22.09,22.1,21.87,22.05,46400.0,16.4454,16.4528,16.2816,16.4156,46400.0
2012-01-09 11:10:00,22.04,22.05,21.92,21.98,7800.0,16.4081,16.4156,16.3188,16.3635,7800.0
2012-01-09 11:15:00,21.98,22.0,21.89,21.9,22600.0,16.3635,16.3784,16.2965,16.3039,22600.0
2012-01-09 11:20:00,21.9,21.91,21.77,21.77,4400.0,16.3039,16.3114,16.2071,16.2071,4400.0
2012-01-09 11:25:00,21.78,21.89,21.75,21.89,14100.0,16.2146,16.2965,16.1922,16.2965,14100.0
2012-01-09 11:30:00,21.89,21.89,21.87,21.87,20200.0,16.2965,16.2965,16.2816,16.2816,20200.0
2012-01-09 11:35:00,21.87,21.89,21.87,21.88,4100.0,16.2816,16.2965,16.2816,16.289,4100.0
2012-01-09 11:40:00,21.88,21.9,21.84,21.88,4800.0,16.289,16.3039,16.2592,16.289,4800.0
2012-01-09 11:45:00,21.87,21.89,21.84,21.88,6100.0,16.2816,16.2965,16.2592,16.289,6100.0
2012-01-09 11:50:00,21.87,21.91,21.86,21.9,25200.0,16.2816,16.3114,16.2741,16.3039,25200.0
2012-01-09 11:55:00,21.9,21.9,21.84,21.84,6900.0,16.3039,16.3039,16.2592,16.2592,6900.0
2012-01-09 12:00:00,21.84,21.86,21.84,21.84,2300.0,16.2592,16.2741,16.2592,16.2592,2300.0
2012-01-09 12:05:00,21.84,21.85,21.8,21.82,9200.0,16.2592,16.2667,16.2295,16.2444,9200.0
2012-01-09 12:10:00,21.82,21.87,21.81,21.85,8000.0,16.2444,16.2816,16.2369,16.2667,8000.0
2012-01-09 12:15:00,21.85,21.88,21.8,21.81,8100.0,16.2667,16.289,16.2295,16.2369,8100.0
2012-01-09 12:20:00,21.8,21.81,21.78,21.81,5700.0,16.2295,16.2369,16.2146,16.2369,5700.0
2012-01-09 12:25:00,21.81,21.85,21.81,21.85,4400.0,16.2369,16.2667,16.2369,16.2667,4400.0
2012-01-09 12:30:00,21.85,21.89,21.85,21.88,9900.0,16.2667,16.2965,16.2667,16.289,9900.0
2012-01-09 12:35:00,21.89,21.89,21.82,21.84,7900.0,16.2965,16.2965,16.2444,16.2592,7900.0
2012-01-09 12:40:00,21.84,21.86,21.84,21.85,26500.0,16.2592,16.2741,16.2592,16.2667,26500.0
2012-01-09 12:45:00,21.85,21.86,21.85,21.85,2600.0,16.2667,16.2741,16.2667,16.2667,2600.0
2012-01-09 12:50:00,21.85,21.88,21.84,21.85,5400.0,16.2667,16.289,16.2592,16.2667,5400.0
2012-01-09 12:55:00,21.85,21.86,21.85,21.85,5000.0,16.2667,16.2741,16.2667,16.2667,5000.0
2012-01-09 13:00:00,21.85,21.86,21.85,21.85,6700.0,16.2667,16.2741,16.2667,16.2667,6700.0
2012-01-09 13:05:00,21.84,21.85,21.82,21.83,7100.0,16.2592,16.2667,16.2444,16.2518,7100.0
2012-01-09 13:10:00,21.82,21.83,21.8,21.82,15800.0,16.2444,16.2518,16.2295,16.2444,15800.0
2012-01-09 13:15:00,21.82,21.83,21.82,21.82,1400.0,16.2444,16.2518,16.2444,16.2444,1400.0
2012-01-09 13:20:00,21.83,21.83,21.82,21.82,1800.0,16.2518,16.2518,16.2444,16.2444,1800.0
2012-01-09 13:25:00,21.82,21.83,21.82,21.82,5000.0,16.2444,16.2518,16.2444,16.2444,5000.0
2012-01-09 13:30:00,21.82,21.83,21.82,21.82,8000.0,16.2444,16.2518,16.2444,16.2444,8000.0
2012-01-09 13:35:00,21.83,21.83,21.76,21.8,12100.0,16.2518,16.2518,16.1997,16.2295,12100.0
2012-01-09 13:40:00,21.8,21.82,21.8,21.82,3100.0,16.2295,16.2444,16.2295,16.2444,3100.0
2012-01-09 13:45:00,21.82,21.82,21.79,21.82,12000.0,16.2444,16.2444,16.222,16.2444,12000.0
2012-01-09 13:50:00,21.8,21.81,21.8,21.81,1600.0,16.2295,16.2369,16.2295,16.2369,1600.0
2012-01-09 13:55:00,21.8,21.82,21.8,21.8,12600.0,16.2295,16.2444,16.2295,16.2295,12600.0
2012-01-09 14:00:00,21.8,21.81,21.77,21.77,25200.0,16.2295,16.2369,16.2071,16.2071,25200.0
2012-01-09 14:05:00,21.77,21.77,21.76,21.76,2400.0,16.2071,16.2071,16.1997,16.1997,2400.0
2012-01-09 14:10:00,21.77,21.77,21.76,21.76,2500.0,16.2071,16.2071,16.1997,16.1997,2500.0
2012-01-09 14:15:00,21.77,21.77,21.72,21.74,15100.0,16.2071,16.2071,16.1699,16.1848,15100.0
2012-01-09 14:20:00,21.75,21.77,21.73,21.73,9600.0,16.1922,16.2071,16.1773,16.1773,9600.0
2012-01-09 14:25:00,21.73,21.75,21.71,21.75,26300.0,16.1773,16.1922,16.1625,16.1922,26300.0
2012-01-09 14:30:00,21.75,21.81,21.75,21.8,10200.0,16.1922,16.2369,16.1922,16.2295,10200.0
2012-01-09 14:35:00,21.8,21.82,21.8,21.81,3200.0,16.2295,16.2444,16.2295,16.2369,3200.0
2012-01-09 14:40:00,21.81,21.83,21.77,21.83,24300.0,16.2369,16.2518,16.2071,16.2518,24300.0
2012-01-09 14:45:00,21.84,21.85,21.81,21.82,10000.0,16.2592,16.2667,16.2369,16.2444,10000.0
2012-01-09 14:50:00,21.82,21.82,21.8,21.82,4500.0,16.2444,16.2444,16.2295,16.2444,4500.0
2012-01-09 14:55:00,21.79,21.81,21.79,21.8,3200.0,16.222,16.2369,16.222,16.2295,3200.0
2012-01-09 15:00:00,21.8,21.83,21.8,21.82,19000.0,16.2295,16.2518,16.2295,16.2444,19000.0
2012-01-09 15:05:00,21.82,21.83,21.81,21.83,9200.0,16.2444,16.2518,16.2369,16.2518,9200.0
2012-01-09 15:10:00,21.83,21.84,21.79,21.8,30600.0,16.2518,16.2592,16.222,16.2295,30600.0
2012-01-09 15:15:00,21.8,21.8,21.77,21.78,9500.0,16.2295,16.2295,16.2071,16.2146,9500.0
2012-01-09 15:20:00,21.77,21.8,21.77,21.8,10300.0,16.2071,16.2295,16.2071,16.2295,10300.0
2012-01-09 15:25:00,21.8,21.82,21.79,21.8,23000.0,16.2295,16.2444,16.222,16.2295,23000.0
2012-01-09 15:30:00,21.79,21.8,21.79,21.8,6500.0,16.222,16.2295,16.222,16.2295,6500.0
2012-01-09 15:35:00,21.8,21.8,21.77,21.8,18900.0,16.2295,16.2295,16.2071,16.2295,18900.0
2012-01-09 15:40:00,21.8,21.8,21.74,21.76,34400.0,16.2295,16.2295,16.1848,16.1997,34400.0
2012-01-09 15:45:00,21.75,21.76,21.69,21.69,53000.0,16.1922,16.1997,16.1476,16.1476,53000.0
2012-01-09 15:50:00,21.69,21.7,21.59,21.6,93900.0,16.1476,16.155,16.0731,16.0806,93900.0
2012-01-09 15:55:00,21.6,21.66,21.59,21.66,177000.0,16.0806,16.1252,16.0731,16.1252,177000.0
2012-01-10 09:30:00,21.98,21.99,21.19,21.19,104200.0,16.3635,16.3709,15.7753,15.7753,104200.0
2012-01-10 09:35:00,21.19,21.29,20.33,20.94,337800.0,15.7753,15.8498,15.1351,15.5892,337800.0
2012-01-10 09:40:00,20.94,20.97,20.71,20.73,172900.0,15.5892,15.6116,15.418,15.4329,172900.0
2012-01-10 09:45:00,20.73,20.74,20.4,20.53,250400.0,15.4329,15.4403,15.1872,15.284,250400.0
2012-01-10 09:50:00,20.53,20.62,20.5,20.55,99400.0,15.284,15.351,15.2617,15.2989,99400.0
2012-01-10 09:55:00,20.55,20.77,20.55,20.76,33800.0,15.2989,15.4627,15.2989,15.4552,33800.0
2012-01-10 10:00:00,20.76,20.86,20.74,20.85,30600.0,15.4552,15.5297,15.4403,15.5222,30600.0
2012-01-10 10:05:00,20.86,20.93,20.74,20.79,90300.0,15.5297,15.5818,15.4403,15.4775,90300.0
2012-01-10 10:10:00,20.79,20.83,20.77,20.81,67100.0,15.4775,15.5073,15.4627,15.4924,67100.0
2012-01-10 10:15:00,20.8,20.88,20.79,20.83,180800.0,15.485,15.5445,15.4775,15.5073,180800.0
2012-01-10 10:20:00,20.84,21.06,20.84,20.9,195500.0,15.5148,15.6786,15.5148,15.5594,195500.0
2012-01-10 10:25:00,20.9,20.9,20.84,20.86,44900.0,15.5594,15.5594,15.5148,15.5297,44900.0
2012-01-10 10:30:00,20.86,21.28,20.85,21.27,108500.0,15.5297,15.8423,15.5222,15.8349,108500.0
2012-01-10 10:35:00,21.26,21.28,21.0,21.21,94900.0,15.8274,15.8423,15.6339,15.7902,94900.0
2012-01-10 10:40:00,21.21,21.41,21.21,21.36,63800.0,15.7902,15.9391,15.7902,15.9019,63800.0
2012-01-10 10:45:00,21.36,21.36,21.21,21.26,41800.0,15.9019,15.9019,15.7902,15.8274,41800.0
2012-01-10 10:50:00,21.27,21.38,21.26,21.34,23800.0,15.8349,15.9168,15.8274,15.887,23800.0
2012-01-10 10:55:00,21.34,21.44,21.32,21.44,25500.0,15.887,15.9615,15.8721,15.9615,25500.0
2012-01-10 11:00:00,21.44,21.52,21.4,21.5,33600.0,15.9615,16.021,15.9317,16.0061,33600.0
2012-01-10 11:05:00,21.49,21.7,21.47,21.65,55900.0,15.9987,16.155,15.9838,16.1178,55900.0
2012-01-10 11:10:00,21.65,21.8,21.63,21.79,51800.0,16.1178,16.2295,16.1029,16.222,51800.0
2012-01-10 11:15:00,21.78,21.78,21.66,21.66,81600.0,16.2146,16.2146,16.1252,16.1252,81600.0
2012-01-10 11:20:00,21.66,21.79,21.66,21.7,63300.0,16.1252,16.222,16.1252,16.155,63300.0
2012-01-10 11:25:00,21.7,21.78,21.7,21.75,18400.0,16.155,16.2146,16.155,16.1922,18400.0
2012-01-10 11:30:00,21.75,21.87,21.74,21.82,173000.0,16.1922,16.2816,16.1848,16.2444,173000.0
2012-01-10 11:35:00,21.82,21.95,21.82,21.95,36900.0,16.2444,16.3411,16.2444,16.3411,36900.0
2012-01-10 11:40:00,21.94,22.0,21.89,21.97,51900.0,16.3337,16.3784,16.2965,16.356,51900.0
2012-01-10 11:45:00,21.95,21.98,21.9,21.96,29600.0,16.3411,16.3635,16.3039,16.3486,29600.0
2012-01-10 11:50:00,21.95,21.96,21.69,21.69,63700.0,16.3411,16.3486,16.1476,16.1476,63700.0
2012-01-10 11:55:00,21.68,21.81,21.68,21.79,124700.0,16.1401,16.2369,16.1401,16.222,124700.0
2012-01-10 12:00:00,21.8,21.97,21.79,21.97,61200.0,16.2295,16.356,16.222,16.356,61200.0
2012-01-10 12:05:00,21.96,22.02,21.92,21.98,12600.0,16.3486,16.3932,16.3188,16.3635,12600.0
2012-01-10 12:10:00,21.99,22.05,21.98,22.05,30800.0,16.3709,16.4156,16.3635,16.4156,30800.0
2012-01-10 12:15:00,22.05,22.05,21.98,21.98,14900.0,16.4156,16.4156,16.3635,16.3635,14900.0
2012-01-10 12:20:00,21.98,22.1,21.98,22.05,72000.0,16.3635,16.4528,16.3635,16.4156,72000.0
2012-01-10 12:25:00,22.04,22.08,21.83,21.88,46400.0,16.4081,16.4379,16.2518,16.289,46400.0
2012-01-10 12:30:00,21.88,21.88,21.74,21.78,114200.0,16.289,16.289,16.1848,16.2146,114200.0
2012-01-10 12:35:00,21.8,22.0,21.8,21.92,67400.0,16.2295,16.3784,16.2295,16.3188,67400.0
2012-01-10 12:40:00,21.92,22.02,21.89,22.02,18700.0,16.3188,16.3932,16.2965,16.3932,18700.0
2012-01-10 12:45:00,22.04,22.05,22.0,22.05,7400.0,16.4081,16.4156,16.3784,16.4156,7400.0
2012-01-10 12:50:00,22.05,22.05,21.93,21.99,15800.0,16.4156,16.4156,16.3262,16.3709,15800.0
2012-01-10 12:55:00,21.99,21.99,21.82,21.87,54600.0,16.3709,16.3709,16.2444,16.2816,54600.0
2012-01-10 13:00:00,21.87,21.87,21.77,21.77,12800.0,16.2816,16.2816,16.2071,16.2071,12800.0
2012-01-10 13:05:00,21.76,21.78,21.7,21.76,179500.0,16.1997,16.2146,16.155,16.1997,179500.0
2012-01-10 13:10:00,21.76,21.79,21.75,21.75,15000.0,16.1997,16.222,16.1922,16.1922,15000.0
2012-01-10 13:15:00,21.75,21.76,21.7,21.73,59300.0,16.1922,16.1997,16.155,16.1773,59300.0
2012-01-10 13:20:00,21.73,21.78,21.73,21.77,35400.0,16.1773,16.2146,16.1773,16.2071,35400.0
2012-01-10 13:25:00,21.77,21.83,21.77,21.83,10100.0,16.2071,16.2518,16.2071,16.2518,10100.0
2012-01-10 13:30:00,21.83,21.9,21.81,21.82,28000.0,16.2518,16.3039,16.2369,16.2444,28000.0
2012-01-10 13:35:00,21.83,21.83,21.81,21.82,7100.0,16.2518,16.2518,16.2369,16.2444,7100.0
2012-01-10 13:40:00,21.83,21.83,21.76,21.77,9900.0,16.2518,16.2518,16.1997,16.2071,9900.0
2012-01-10 13:45:00,21.76,21.78,21.75,21.77,22900.0,16.1997,16.2146,16.1922,16.2071,22900.0
2012-01-10 13:50:00,21.75,21.81,21.75,21.81,4400.0,16.1922,16.2369,16.1922,16.2369,4400.0
2012-01-10 13:55:00,21.8,21.84,21.78,21.8,22800.0,16.2295,16.2592,16.2146,16.2295,22800.0
2012-01-10 14:00:00,21.8,21.81,21.78,21.79,28300.0,16.2295,16.2369,16.2146,16.222,28300.0
2012-01-10 14:05:00,21.79,21.79,21.75,21.75,67200.0,16.222,16.222,16.1922,16.1922,67200.0
2012-01-10 14:10:00,21.75,21.78,21.75,21.76,23000.0,16.1922,16.2146,16.1922,16.1997,23000.0
2012-01-10 14:15:00,21.76,21.81,21.75,21.8,32300.0,16.1997,16.2369,16.1922,16.2295,32300.0
2012-01-10 14:20:00,21.81,21.91,21.79,21.91,85300.0,16.2369,16.3114,16.222,16.3114,85300.0
2012-01-10 14:25:00,21.9,21.95,21.9,21.93,7300.0,16.3039,16.3411,16.3039,16.3262,7300.0
2012-01-10 14:30:00,21.92,21.99,21.88,21.99,12300.0,16.3188,16.3709,16.289,16.3709,12300.0
2012-01-10 14:35:00,21.99,22.0,21.96,21.98,9900.0,16.3709,16.3784,16.3486,16.3635,9900.0
2012-01-10 14:40:00,21.98,21.98,21.93,21.94,24200.0,16.3635,16.3635,16.3262,16.3337,24200.0
2012-01-10 14:45:00,21.94,21.94,21.93,21.94,9400.0,16.3337,16.3337,16.3262,16.3337,9400.0
2012-01-10 14:50:00,21.94,21.94,21.88,21.88,32500.0,16.3337,16.3337,16.289,16.289,32500.0
2012-01-10 14:55:00,21.9,21.95,21.89,21.95,36100.0,16.3039,16.3411,16.2965,16.3411,36100.0
2012-01-10 15:00:00,21.95,21.95,21.87,21.9,44000.0,16.3411,16.3411,16.2816,16.3039,44000.0
2012-01-10 15:05:00,21.9,21.9,21.89,21.9,39700.0,16.3039,16.3039,16.2965,16.3039,39700.0
2012-01-10 15:10:00,21.9,21.91,21.89,21.9,68000.0,16.3039,16.3114,16.2965,16.3039,68000.0
2012-01-10 15:15:00,21.9,21.91,21.86,21.87,88700.0,16.3039,16.3114,16.2741,16.2816,88700.0
2012-01-10 15:20:00,21.87,21.93,21.86,21.91,46400.0,16.2816,16.3262,16.2741,16.3114,46400.0
2012-01-10 15:25:00,21.9,22.06,21.9,22.05,103300.0,16.3039,16.423,16.3039,16.4156,103300.0
2012-01-10 15:30:00,22.04,22.04,22.0,22.01,28100.0,16.4081,16.4081,16.3784,16.3858,28100.0
2012-01-10 15:35:00,22.02,22.06,22.01,22.04,44900.0,16.3932,16.423,16.3858,16.4081,44900.0
2012-01-10 15:40:00,22.04,22.09,22.04,22.06,64600.0,16.4081,16.4454,16.4081,16.423,64600.0
2012-01-10 15:45:00,22.06,22.2,22.06,22.2,73800.0,16.423,16.5273,16.423,16.5273,73800.0
2012-01-10 15:50:00,22.2,22.44,22.2,22.35,178500.0,16.5273,16.7059,16.5273,16.6389,178500.0
2012-01-10 15:55:00,22.35,22.5,22.35,22.46,424000.0,16.6389,16.7506,16.6389,16.7208,424000.0
2012-01-11 09:30:00,22.29,22.42,22.19,22.37,23800.0,16.5943,16.691,16.5198,16.6538,23800.0
2012-01-11 09:35:00,22.34,22.49,22.31,22.31,28200.0,16.6315,16.7431,16.6091,16.6091,28200.0
2012-01-11 09:40:00,22.31,22.38,22.24,22.26,24200.0,16.6091,16.6613,16.557,16.5719,24200.0
2012-01-11 09:45:00,22.26,22.37,22.22,22.35,16000.0,16.5719,16.6538,16.5421,16.6389,16000.0
2012-01-11 09:50:00,22.36,22.39,22.34,22.39,9900.0,16.6464,16.6687,16.6315,16.6687,9900.0
2012-01-11 09:55:00,22.38,22.39,22.34,22.38,83400.0,16.6613,16.6687,16.6315,16.6613,83400.0
2012-01-11 10:00:00,22.39,22.4,22.34,22.36,67100.0,16.6687,16.6761,16.6315,16.6464,67100.0
2012-01-11 10:05:00,22.36,22.38,22.34,22.36,32200.0,16.6464,16.6613,16.6315,16.6464,32200.0
2012-01-11 10:10:00,22.36,22.39,22.35,22.36,23200.0,16.6464,16.6687,16.6389,16.6464,23200.0
2012-01-11 10:15:00,22.36,22.39,22.35,22.38,29500.0,16.6464,16.6687,16.6389,16.6613,29500.0
2012-01-11 10:20:00,22.38,22.43,22.38,22.38,164000.0,16.6613,16.6985,16.6613,16.6613,164000.0
2012-01-11 10:25:00,22.38,22.44,22.38,22.42,94800.0,16.6613,16.7059,16.6613,16.691,94800.0
2012-01-11 10:30:00,22.42,22.43,22.39,22.41,76500.0,16.691,16.6985,16.6687,16.6836,76500.0
2012-01-11 10:35:00,22.41,22.58,22.41,22.58,97600.0,16.6836,16.8102,16.6836,16.8102,97600.0
2012-01-11 10:40:00,22.58,22.68,22.58,22.65,345400.0,16.8102,16.8846,16.8102,16.8623,345400.0
2012-01-11 10:45:00,22.67,22.82,22.65,22.79,180100.0,16.8772,16.9888,16.8623,16.9665,180100.0
2012-01-11 10:50:00,22.78,22.91,22.78,22.85,72300.0,16.959,17.0558,16.959,17.0112,72300.0
2012-01-11 10:55:00,22.86,22.94,22.8,22.87,294200.0,17.0186,17.0782,16.9739,17.026,294200.0
2012-01-11 11:00:00,22.87,22.95,22.85,22.9,18600.0,17.026,17.0856,17.0112,17.0484,18600.0
2012-01-11 11:05:00,22.9,23.0,22.9,22.98,209500.0,17.0484,17.1228,17.0484,17.1079,209500.0
2012-01-11 11:10:00,22.98,23.2,22.98,23.18,196300.0,17.1079,17.2717,17.1079,17.2568,196300.0
2012-01-11 11:15:00,23.19,23.54,23.15,23.51,168200.0,17.2643,17.5248,17.2345,17.5025,168200.0
2012-01-11 11:20:00,23.51,23.91,23.51,23.86,221300.0,17.5025,17.8003,17.5025,17.7631,221300.0
2012-01-11 11:25:00,23.88,23.95,23.74,23.9,253600.0,17.778,17.8301,17.6737,17.7929,253600.0
2012-01-11 11:30:00,23.91,23.91,23.75,23.78,360500.0,17.8003,17.8003,17.6812,17.7035,360500.0
2012-01-11 11:35:00,23.79,23.79,23.59,23.67,275000.0,17.711,17.711,17.5621,17.6216,275000.0
2012-01-11 11:40:00,23.67,23.7,23.54,23.54,53700.0,17.6216,17.644,17.5248,17.5248,53700.0
2012-01-11 11:45:00,23.54,23.54,23.45,23.47,163000.0,17.5248,17.5248,17.4578,17.4727,163000.0
2012-01-11 11:50:00,23.47,23.7,23.43,23.49,177200.0,17.4727,17.644,17.443,17.4876,177200.0
2012-01-11 11:55:00,23.5,23.77,23.49,23.74,34200.0,17.4951,17.6961,17.4876,17.6737,34200.0
2012-01-11 12:00:00,23.75,23.79,23.7,23.72,35100.0,17.6812,17.711,17.644,17.6588,35100.0
2012-01-11 12:05:00,23.72,23.76,23.68,23.74,29700.0,17.6588,17.6886,17.6291,17.6737,29700.0
2012-01-11 12:10:00,23.74,23.75,23.71,23.72,58000.0,17.6737,17.6812,17.6514,17.6588,58000.0
2012-01-11 12:15:00,23.71,23.8,23.66,23.77,41700.0,17.6514,17.7184,17.6142,17.6961,41700.0
2012-01-11 12:20:00,23.77,23.77,23.65,23.65,22900.0,17.6961,17.6961,17.6067,17.6067,22900.0
2012-01-11 12:25:00,23.65,23.73,23.62,23.71,21500.0,17.6067,17.6663,17.5844,17.6514,21500.0
2012-01-11 12:30:00,23.71,23.71,23.65,23.66,14900.0,17.6514,17.6514,17.6067,17.6142,14900.0
2012-01-11 12:35:00,23.66,23.72,23.65,23.69,8800.0,17.6142,17.6588,17.6067,17.6365,8800.0
2012-01-11 12:40:00,23.7,23.77,23.67,23.76,19200.0,17.644,17.6961,17.6216,17.6886,19200.0
2012-01-11 12:45:00,23.76,23.8,23.74,23.78,15600.0,17.6886,17.7184,17.6737,17.7035,15600.0
2012-01-11 12:50:00,23.79,23.79,23.75,23.78,6400.0,17.711,17.711,17.6812,17.7035,6400.0
2012-01-11 12:55:00,23.74,23.77,23.72,23.76,23100.0,17.6737,17.6961,17.6588,17.6886,23100.0
2012-01-11 13:00:00,23.76,23.78,23.75,23.76,27100.0,17.6886,17.7035,17.6812,17.6886,27100.0
2012-01-11 13:05:00,23.75,23.76,23.7,23.72,32000.0,17.6812,17.6886,17.644,17.6588,32000.0
2012-01-11 13:10:00,23.71,23.71,23.68,23.68,17400.0,17.6514,17.6514,17.6291,17.6291,17400.0
2012-01-11 13:15:00,23.69,23.7,23.65,23.65,21400.0,17.6365,17.644,17.6067,17.6067,21400.0
2012-01-11 13:20:00,23.65,23.66,23.63,23.63,13200.0,17.6067,17.6142,17.5918,17.5918,13200.0
2012-01-11 13:25:00,23.63,23.66,23.63,23.66,18900.0,17.5918,17.6142,17.5918,17.6142,18900.0
2012-01-11 13:30:00,23.66,23.67,23.65,23.66,21200.0,17.6142,17.6216,17.6067,17.6142,21200.0
2012-01-11 13:35:00,23.66,23.67,23.65,23.65,14100.0,17.6142,17.6216,17.6067,17.6067,14100.0
2012-01-11 13:40:00,23.65,23.66,23.65,23.66,13000.0,17.6067,17.6142,17.6067,17.6142,13000.0
2012-01-11 13:45:00,23.66,23.66,23.61,23.62,31400.0,17.6142,17.6142,17.577,17.5844,31400.0
2012-01-11 13:50:00,23.62,23.63,23.61,23.61,9200.0,17.5844,17.5918,17.577,17.577,9200.0
2012-01-11 13:55:00,23.62,23.7,23.59,23.69,28700.0,17.5844,17.644,17.5621,17.6365,28700.0
2012-01-11 14:00:00,23.68,23.69,23.65,23.67,26800.0,17.6291,17.6365,17.6067,17.6216,26800.0
2012-01-11 14:05:00,23.67,23.68,23.65,23.67,15300.0,17.6216,17.6291,17.6067,17.6216,15300.0
2012-01-11 14:10:00,23.68,23.68,23.67,23.67,6000.0,17.6291,17.6291,17.6216,17.6216,6000.0
2012-01-11 14:15:00,23.67,23.7,23.67,23.68,20300.0,17.6216,17.644,17.6216,17.6291,20300.0
2012-01-11 14:20:00,23.68,23.7,23.67,23.68,18600.0,17.6291,17.644,17.6216,17.6291,18600.0
2012-01-11 14:25:00,23.69,23.71,23.68,23.71,72800.0,17.6365,17.6514,17.6291,17.6514,72800.0
2012-01-11 14:30:00,23.7,23.75,23.7,23.71,47400.0,17.644,17.6812,17.644,17.6514,47400.0
2012-01-11 14:35:00,23.71,23.72,23.71,23.71,13800.0,17.6514,17.6588,17.6514,17.6514,13800.0
2012-01-11 14:40:00,23.72,23.72,23.69,23.72,28500.0,17.6588,17.6588,17.6365,17.6588,28500.0
2012-01-11 14:45:00,23.71,23.72,23.66,23.66,30200.0,17.6514,17.6588,17.6142,17.6142,30200.0
2012-01-11 14:50:00,23.66,23.67,23.66,23.66,2400.0,17.6142,17.6216,17.6142,17.6142,2400.0
2012-01-11 14:55:00,23.67,23.8,23.66,23.8,129900.0,17.6216,17.7184,17.6142,17.7184,129900.0
2012-01-11 15:00:00,23.79,23.86,23.75,23.75,78100.0,17.711,17.7631,17.6812,17.6812,78100.0
2012-01-11 15:05:00,23.74,23.75,23.74,23.74,6400.0,17.6737,17.6812,17.6737,17.6737,6400.0
2012-01-11 15:10:00,23.74,23.75,23.73,23.73,25600.0,17.6737,17.6812,17.6663,17.6663,25600.0
2012-01-11 15:15:00,23.73,23.79,23.69,23.7,75800.0,17.6663,17.711,17.6365,17.644,75800.0
2012-01-11 15:20:00,23.69,23.76,23.67,23.7,106800.0,17.6365,17.6886,17.6216,17.644,106800.0
2012-01-11 15:25:00,23.71,23.72,23.68,23.7,47000.0,17.6514,17.6588,17.6291,17.644,47000.0
2012-01-11 15:30:00,23.7,23.71,23.69,23.7,102200.0,17.644,17.6514,17.6365,17.644,102200.0
2012-01-11 15:35:00,23.7,23.78,23.69,23.75,58000.0,17.644,17.7035,17.6365,17.6812,58000.0
2012-01-11 15:40:00,23.75,23.76,23.7,23.71,63700.0,17.6812,17.6886,17.644,17.6514,63700.0
2012-01-11 15:45:00,23.7,23.81,23.69,23.8,78800.0,17.644,17.7258,17.6365,17.7184,78800.0
2012-01-11 15:50:00,23.81,23.88,23.8,23.87,123600.0,17.7258,17.778,17.7184,17.7705,123600.0
2012-01-11 15:55:00,23.87,23.87,23.8,23.81,152400.0,17.7705,17.7705,17.7184,17.7258,152400.0
2012-01-12 09:30:00,23.95,24.1,23.7,24.09,26800.0,17.8301,17.9417,17.644,17.9343,26800.0
2012-01-12 09:35:00,24.09,24.1,23.77,23.8,84600.0,17.9343,17.9417,17.6961,17.7184,84600.0
2012-01-12 09:40:00,23.77,23.89,23.72,23.79,18300.0,17.6961,17.7854,17.6588,17.711,18300.0
2012-01-12 09:45:00,23.79,23.79,23.67,23.7,26800.0,17.711,17.711,17.6216,17.644,26800.0
2012-01-12 09:50:00,23.69,23.71,23.6,23.66,20000.0,17.6365,17.6514,17.5695,17.6142,20000.0
2012-01-12 09:55:00,23.66,23.66,23.45,23.46,34400.0,17.6142,17.6142,17.4578,17.4653,34400.0
2012-01-12 10:00:00,23.45,23.49,23.36,23.38,57100.0,17.4578,17.4876,17.3908,17.4057,57100.0
2012-01-12 10:05:00,23.37,23.38,23.18,23.19,168400.0,17.3983,17.4057,17.2568,17.2643,168400.0
2012-01-12 10:10:00,23.19,23.19,22.9,23.0,217500.0,17.2643,17.2643,17.0484,17.1228,217500.0
2012-01-12 10:15:00,22.99,23.19,22.99,23.01,103800.0,17.1154,17.2643,17.1154,17.1303,103800.0
2012-01-12 10:20:00,23.01,23.11,23.0,23.03,56300.0,17.1303,17.2047,17.1228,17.1452,56300.0
2012-01-12 10:25:00,23.03,23.2,23.02,23.04,40100.0,17.1452,17.2717,17.1377,17.1526,40100.0
2012-01-12 10:30:00,23.05,23.12,22.95,23.0,83000.0,17.1601,17.2122,17.0856,17.1228,83000.0
2012-01-12 10:35:00,23.0,23.07,22.99,23.02,27900.0,17.1228,17.1749,17.1154,17.1377,27900.0
2012-01-12 10:40:00,23.02,23.12,22.99,23.02,65500.0,17.1377,17.2122,17.1154,17.1377,65500.0
2012-01-12 10:45:00,23.02,23.03,22.89,22.98,70100.0,17.1377,17.1452,17.0409,17.1079,70100.0
2012-01-12 10:50:00,22.98,23.08,22.95,22.99,52800.0,17.1079,17.1824,17.0856,17.1154,52800.0
2012-01-12 10:55:00,23.0,23.2,22.99,23.2,66700.0,17.1228,17.2717,17.1154,17.2717,66700.0
2012-01-12 11:00:00,23.19,23.25,23.14,23.24,87900.0,17.2643,17.3089,17.2271,17.3015,87900.0
2012-01-12 11:05:00,23.25,23.35,23.23,23.34,51800.0,17.3089,17.3834,17.2941,17.3759,51800.0
2012-01-12 11:10:00,23.35,23.52,23.35,23.4,45300.0,17.3834,17.51,17.3834,17.4206,45300.0
2012-01-12 11:15:00,23.4,23.49,23.32,23.37,29400.0,17.4206,17.4876,17.3611,17.3983,29400.0
2012-01-12 11:20:00,23.37,23.47,23.33,23.45,20100.0,17.3983,17.4727,17.3685,17.4578,20100.0
2012-01-12 11:25:00,23.45,23.51,23.42,23.47,12700.0,17.4578,17.5025,17.4355,17.4727,12700.0
2012-01-12 11:30:00,23.47,23.48,23.24,23.25,8600.0,17.4727,17.4802,17.3015,17.3089,8600.0
2012-01-12 11:35:00,23.25,23.38,23.25,23.36,23600.0,17.3089,17.4057,17.3089,17.3908,23600.0
2012-01-12 11:40:00,23.35,23.36,23.28,23.3,13900.0,17.3834,17.3908,17.3313,17.3462,13900.0
2012-01-12 11:45:00,23.3,23.41,23.29,23.37,30100.0,17.3462,17.4281,17.3387,17.3983,30100.0
2012-01-12 11:50:00,23.36,23.39,23.27,23.27,13600.0,17.3908,17.4132,17.3238,17.3238,13600.0
2012-01-12 11:55:00,23.26,23.39,23.21,23.35,68800.0,17.3164,17.4132,17.2792,17.3834,68800.0
2012-01-12 12:00:00,23.34,23.42,23.34,23.38,30700.0,17.3759,17.4355,17.3759,17.4057,30700.0
2012-01-12 12:05:00,23.39,23.41,23.38,23.4,5600.0,17.4132,17.4281,17.4057,17.4206,5600.0
2012-01-12 12:10:00,23.39,23.4,23.37,23.37,9300.0,17.4132,17.4206,17.3983,17.3983,9300.0
2012-01-12 12:15:00,23.37,23.38,23.37,23.38,8300.0,17.3983,17.4057,17.3983,17.4057,8300.0
2012-01-12 12:20:00,23.38,23.48,23.33,23.47,38800.0,17.4057,17.4802,17.3685,17.4727,38800.0
2012-01-12 12:25:00,23.46,23.56,23.42,23.42,10900.0,17.4653,17.5397,17.4355,17.4355,10900.0
2012-01-12 12:30:00,23.42,23.61,23.42,23.57,64500.0,17.4355,17.577,17.4355,17.5472,64500.0
2012-01-12 12:35:00,23.59,23.71,23.55,23.68,24100.0,17.5621,17.6514,17.5323,17.6291,24100.0
2012-01-12 12:40:00,23.69,23.84,23.65,23.82,94200.0,17.6365,17.7482,17.6067,17.7333,94200.0
2012-01-12 12:45:00,23.83,23.89,23.79,23.89,72800.0,17.7407,17.7854,17.711,17.7854,72800.0
2012-01-12 12:50:00,23.89,23.89,23.81,23.88,20100.0,17.7854,17.7854,17.7258,17.778,20100.0
2012-01-12 12:55:00,23.88,23.88,23.8,23.81,26500.0,17.778,17.778,17.7184,17.7258,26500.0
2012-01-12 13:00:00,23.8,23.83,23.79,23.81,29800.0,17.7184,17.7407,17.711,17.7258,29800.0
2012-01-12 13:05:00,23.81,23.86,23.8,23.81,39700.0,17.7258,17.7631,17.7184,17.7258,39700.0
2012-01-12 13:10:00,23.8,23.84,23.67,23.81,74500.0,17.7184,17.7482,17.6216,17.7258,74500.0
2012-01-12 13:15:00,23.81,23.82,23.66,23.74,79600.0,17.7258,17.7333,17.6142,17.6737,79600.0
2012-01-12 13:20:00,23.76,23.89,23.75,23.85,60500.0,17.6886,17.7854,17.6812,17.7556,60500.0
2012-01-12 13:25:00,23.84,23.84,23.78,23.8,15800.0,17.7482,17.7482,17.7035,17.7184,15800.0
2012-01-12 13:30:00,23.8,23.8,23.77,23.78,15000.0,17.7184,17.7184,17.6961,17.7035,15000.0
2012-01-12 13:35:00,23.78,23.82,23.77,23.78,19800.0,17.7035,17.7333,17.6961,17.7035,19800.0
2012-01-12 13:40:00,23.78,23.79,23.75,23.75,23000.0,17.7035,17.711,17.6812,17.6812,23000.0
2012-01-12 13:45:00,23.74,23.78,23.69,23.78,17800.0,17.6737,17.7035,17.6365,17.7035,17800.0
2012-01-12 13:50:00,23.77,23.78,23.76,23.78,11600.0,17.6961,17.7035,17.6886,17.7035,11600.0
2012-01-12 13:55:00,23.78,23.78,23.77,23.78,2300.0,17.7035,17.7035,17.6961,17.7035,2300.0
2012-01-12 14:00:00,23.78,23.78,23.77,23.78,12400.0,17.7035,17.7035,17.6961,17.7035,12400.0
2012-01-12 14:05:00,23.77,23.78,23.77,23.78,12100.0,17.6961,17.7035,17.6961,17.7035,12100.0
2012-01-12 14:10:00,23.77,23.78,23.77,23.78,9600.0,17.6961,17.7035,17.6961,17.7035,9600.0
2012-01-12 14:15:00,23.78,23.86,23.77,23.85,48600.0,17.7035,17.7631,17.6961,17.7556,48600.0
2012-01-12 14:20:00,23.86,23.89,23.83,23.89,30400.0,17.7631,17.7854,17.7407,17.7854,30400.0
2012-01-12 14:25:00,23.89,23.9,23.88,23.89,14600.0,17.7854,17.7929,17.778,17.7854,14600.0
2012-01-12 14:30:00,23.88,23.9,23.88,23.89,15500.0,17.778,17.7929,17.778,17.7854,15500.0
2012-01-12 14:35:00,23.9,23.9,23.89,23.9,5600.0,17.7929,17.7929,17.7854,17.7929,5600.0
2012-01-12 14:40:00,23.89,23.9,23.89,23.9,8200.0,17.7854,17.7929,17.7854,17.7929,8200.0
2012-01-12 14:45:00,23.89,23.95,23.87,23.89,52900.0,17.7854,17.8301,17.7705,17.7854,52900.0
2012-01-12 14:50:00,23.88,23.89,23.88,23.89,11600.0,17.778,17.7854,17.778,17.7854,11600.0
2012-01-12 14:55:00,23.89,23.91,23.88,23.91,17000.0,17.7854,17.8003,17.778,17.8003,17000.0
2012-01-12 15:00:00,23.91,23.92,23.81,23.81,57700.0,17.8003,17.8077,17.7258,17.7258,57700.0
2012-01-12 15:05:00,23.82,23.82,23.75,23.75,31100.0,17.7333,17.7333,17.6812,17.6812,31100.0
2012-01-12 15:10:00,23.75,23.76,23.71,23.71,125300.0,17.6812,17.6886,17.6514,17.6514,125300.0
2012-01-12 15:15:00,23.71,23.72,23.57,23.64,142100.0,17.6514,17.6588,17.5472,17.5993,142100.0
2012-01-12 15:20:00,23.63,23.63,23.54,23.55,46000.0,17.5918,17.5918,17.5248,17.5323,46000.0
2012-01-12 15:25:00,23.54,23.56,23.44,23.44,46000.0,17.5248,17.5397,17.4504,17.4504,46000.0
2012-01-12 15:30:00,23.45,23.45,23.33,23.37,48100.0,17.4578,17.4578,17.3685,17.3983,48100.0
2012-01-12 15:35:00,23.36,23.36,23.2,23.2,80700.0,17.3908,17.3908,17.2717,17.2717,80700.0
2012-01-12 15:40:00,23.2,23.2,23.11,23.13,104500.0,17.2717,17.2717,17.2047,17.2196,104500.0
2012-01-12 15:45:00,23.13,23.23,23.12,23.22,127000.0,17.2196,17.2941,17.2122,17.2866,127000.0
2012-01-12 15:50:00,23.22,23.23,23.02,23.1,210000.0,17.2866,17.2941,17.1377,17.1973,210000.0
2012-01-12 15:55:00,23.09,23.28,23.09,23.27,341700.0,17.1898,17.3313,17.1898,17.3238,341700.0
2012-01-13 09:30:00,23.32,23.42,23.25,23.41,6200.0,17.3611,17.4355,17.3089,17.4281,6200.0
2012-01-13 09:35:00,23.41,23.49,23.31,23.43,12900.0,17.4281,17.4876,17.3536,17.443,12900.0
2012-01-13 09:40:00,23.44,23.61,23.43,23.51,15900.0,17.4504,17.577,17.443,17.5025,15900.0
2012-01-13 09:45:00,23.53,23.75,23.53,23.71,19000.0,17.5174,17.6812,17.5174,17.6514,19000.0
2012-01-13 09:50:00,23.72,23.79,23.67,23.71,15800.0,17.6588,17.711,17.6216,17.6514,15800.0
2012-01-13 09:55:00,23.73,23.87,23.71,23.85,30700.0,17.6663,17.7705,17.6514,17.7556,30700.0
2012-01-13 10:00:00,23.82,23.82,23.54,23.61,30900.0,17.7333,17.7333,17.5248,17.577,30900.0
2012-01-13 10:05:00,23.55,23.56,23.51,23.51,11000.0,17.5323,17.5397,17.5025,17.5025,11000.0
2012-01-13 10:10:00,23.51,23.56,23.47,23.55,12000.0,17.5025,17.5397,17.4727,17.5323,12000.0
2012-01-13 10:15:00,23.55,23.63,23.54,23.63,14800.0,17.5323,17.5918,17.5248,17.5918,14800.0
2012-01-13 10:20:00,23.63,23.68,23.5,23.52,12600.0,17.5918,17.6291,17.4951,17.51,12600.0
2012-01-13 10:25:00,23.51,23.54,23.44,23.45,9900.0,17.5025,17.5248,17.4504,17.4578,9900.0
2012-01-13 10:30:00,23.44,23.44,23.28,23.29,10700.0,17.4504,17.4504,17.3313,17.3387,10700.0
2012-01-13 10:35:00,23.29,23.32,23.25,23.25,7100.0,17.3387,17.3611,17.3089,17.3089,7100.0
2012-01-13 10:40:00,23.25,23.27,23.17,23.22,10900.0,17.3089,17.3238,17.2494,17.2866,10900.0
2012-01-13 10:45:00,23.22,23.3,23.22,23.28,4600.0,17.2866,17.3462,17.2866,17.3313,4600.0
2012-01-13 10:50:00,23.29,23.51,23.28,23.51,6600.0,17.3387,17.5025,17.3313,17.5025,6600.0
2012-01-13 10:55:00,23.5,23.56,23.41,23.54,19500.0,17.4951,17.5397,17.4281,17.5248,19500.0
2012-01-13 11:00:00,23.55,23.68,23.55,23.68,31500.0,17.5323,17.6291,17.5323,17.6291,31500.0
2012-01-13 11:05:00,23.68,23.68,23.58,23.68,11600.0,17.6291,17.6291,17.5546,17.6291,11600.0
2012-01-13 11:10:00,23.69,23.75,23.63,23.7,12900.0,17.6365,17.6812,17.5918,17.644,12900.0
2012-01-13 11:15:00,23.73,23.73,23.68,23.68,8300.0,17.6663,17.6663,17.6291,17.6291,8300.0
2012-01-13 11:20:00,23.68,23.69,23.63,23.66,9200.0,17.6291,17.6365,17.5918,17.6142,9200.0
2012-01-13 11:25:00,23.63,23.66,23.56,23.65,9100.0,17.5918,17.6142,17.5397,17.6067,9100.0
2012-01-13 11:30:00,23.64,23.65,23.55,23.55,8500.0,17.5993,17.6067,17.5323,17.5323,8500.0
2012-01-13 11:35:00,23.56,23.63,23.55,23.62,58300.0,17.5397,17.5918,17.5323,17.5844,58300.0
2012-01-13 11:40:00,23.63,23.83,23.61,23.82,21500.0,17.5918,17.7407,17.577,17.7333,21500.0
2012-01-13 11:45:00,23.83,23.88,23.79,23.87,37700.0,17.7407,17.778,17.711,17.7705,37700.0
2012-01-13 11:50:00,23.88,24.04,23.88,23.95,23500.0,17.778,17.8971,17.778,17.8301,23500.0
2012-01-13 11:55:00,23.95,24.01,23.89,23.94,24900.0,17.8301,17.8747,17.7854,17.8226,24900.0
2012-01-13 12:00:00,23.93,23.98,23.86,23.97,20400.0,17.8152,17.8524,17.7631,17.845,20400.0
2012-01-13 12:05:00,23.97,24.1,23.97,24.04,61400.0,17.845,17.9417,17.845,17.8971,61400.0
2012-01-13 12:10:00,24.03,24.03,23.81,23.86,28500.0,17.8896,17.8896,17.7258,17.7631,28500.0
2012-01-13 12:15:00,23.87,23.94,23.87,23.9,16600.0,17.7705,17.8226,17.7705,17.7929,16600.0
2012-01-13 12:20:00,23.91,23.93,23.82,23.84,18400.0,17.8003,17.8152,17.7333,17.7482,18400.0
2012-01-13 12:25:00,23.85,23.87,23.72,23.8,15800.0,17.7556,17.7705,17.6588,17.7184,15800.0
2012-01-13 12:30:00,23.79,23.8,23.65,23.77,15200.0,17.711,17.7184,17.6067,17.6961,15200.0
2012-01-13 12:35:00,23.77,23.84,23.7,23.72,32900.0,17.6961,17.7482,17.644,17.6588,32900.0
2012-01-13 12:40:00,23.72,23.76,23.66,23.68,12600.0,17.6588,17.6886,17.6142,17.6291,12600.0
2012-01-13 12:45:00,23.66,23.71,23.63,23.69,10100.0,17.6142,17.6514,17.5918,17.6365,10100.0
2012-01-13 12:50:00,23.69,23.71,23.65,23.69,3800.0,17.6365,17.6514,17.6067,17.6365,3800.0
2012-01-13 12:55:00,23.71,23.72,23.62,23.72,6600.0,17.6514,17.6588,17.5844,17.6588,6600.0
2012-01-13 13:00:00,23.71,23.71,23.55,23.62,17000.0,17.6514,17.6514,17.5323,17.5844,17000.0
2012-01-13 13:05:00,23.62,23.7,23.61,23.69,10400.0,17.5844,17.644,17.577,17.6365,10400.0
2012-01-13 13:10:00,23.71,23.74,23.64,23.69,12800.0,17.6514,17.6737,17.5993,17.6365,12800.0
2012-01-13 13:15:00,23.69,23.75,23.66,23.75,14200.0,17.6365,17.6812,17.6142,17.6812,14200.0
2012-01-13 13:20:00,23.75,23.82,23.74,23.74,14200.0,17.6812,17.7333,17.6737,17.6737,14200.0
2012-01-13 13:25:00,23.73,23.74,23.66,23.68,9200.0,17.6663,17.6737,17.6142,17.6291,9200.0
2012-01-13 13:30:00,23.65,23.75,23.64,23.74,10700.0,17.6067,17.6812,17.5993,17.6737,10700.0
2012-01-13 13:35:00,23.73,23.73,23.68,23.68,5100.0,17.6663,17.6663,17.6291,17.6291,5100.0
2012-01-13 13:40:00,23.69,23.72,23.65,23.72,5100.0,17.6365,17.6588,17.6067,17.6588,5100.0
2012-01-13 13:45:00,23.73,23.76,23.72,23.76,6500.0,17.6663,17.6886,17.6588,17.6886,6500.0
2012-01-13 13:50:00,23.74,23.84,23.73,23.78,15400.0,17.6737,17.7482,17.6663,17.7035,15400.0
2012-01-13 13:55:00,23.77,23.88,23.77,23.88,14300.0,17.6961,17.778,17.6961,17.778,14300.0
2012-01-13 14:00:00,23.87,23.87,23.76,23.82,16800.0,17.7705,17.7705,17.6886,17.7333,16800.0
2012-01-13 14:05:00,23.81,23.84,23.77,23.81,23700.0,17.7258,17.7482,17.6961,17.7258,23700.0
2012-01-13 14:10:00,23.82,23.87,23.81,23.87,11500.0,17.7333,17.7705,17.7258,17.7705,11500.0
2012-01-13 14:15:00,23.85,23.86,23.8,23.86,32100.0,17.7556,17.7631,17.7184,17.7631,32100.0
2012-01-13 14:20:00,23.86,23.88,23.86,23.88,11900.0,17.7631,17.778,17.7631,17.778,11900.0
2012-01-13 14:25:00,23.88,23.88,23.68,23.69,59700.0,17.778,17.778,17.6291,17.6365,59700.0
2012-01-13 14:30:00,23.69,23.79,23.64,23.78,23300.0,17.6365,17.711,17.5993,17.7035,23300.0
2012-01-13 14:35:00,23.77,23.8,23.68,23.75,14700.0,17.6961,17.7184,17.6291,17.6812,14700.0
2012-01-13 14:40:00,23.76,23.78,23.67,23.75,18000.0,17.6886,17.7035,17.6216,17.6812,18000.0
2012-01-13 14:45:00,23.75,23.77,23.73,23.75,4800.0,17.6812,17.6961,17.6663,17.6812,4800.0
2012-01-13 14:50:00,23.73,23.75,23.73,23.75,7000.0,17.6663,17.6812,17.6663,17.6812,7000.0
2012-01-13 14:55:00,23.73,23.8,23.73,23.8,8900.0,17.6663,17.7184,17.6663,17.7184,8900.0
2012-01-13 15:00:00,23.78,23.79,23.78,23.78,2900.0,17.7035,17.711,17.7035,17.7035,2900.0
2012-01-13 15:05:00,23.78,23.82,23.76,23.82,10900.0,17.7035,17.7333,17.6886,17.7333,10900.0
2012-01-13 15:10:00,23.81,23.86,23.81,23.85,10000.0,17.7258,17.7631,17.7258,17.7556,10000.0
2012-01-13 15:15:00,23.85,23.86,23.84,23.84,9700.0,17.7556,17.7631,17.7482,17.7482,9700.0
2012-01-13 15:20:00,23.84,23.86,23.82,23.84,10900.0,17.7482,17.7631,17.7333,17.7482,10900.0
2012-01-13 15:25:00,23.84,23.84,23.79,23.8,6700.0,17.7482,17.7482,17.711,17.7184,6700.0
2012-01-13 15:30:00,23.79,23.8,23.74,23.74,14800.0,17.711,17.7184,17.6737,17.6737,14800.0
2012-01-13 15:35:00,23.75,23.79,23.72,23.79,18100.0,17.6812,17.711,17.6588,17.711,18100.0
2012-01-13 15:40:00,23.79,23.89,23.79,23.86,31700.0,17.711,17.7854,17.711,17.7631,31700.0
2012-01-13 15:45:00,23.86,23.94,23.84,23.92,47400.0,17.7631,17.8226,17.7482,17.8077,47400.0
2012-01-13 15:50:00,23.91,23.93,23.87,23.91,65700.0,17.8003,17.8152,17.7705,17.8003,65700.0
2012-01-13 15:55:00,23.91,23.94,23.91,23.92,108500.0,17.8003,17.8226,17.8003,17.8077,108500.0
2012-01-17 09:30:00,23.92,23.92,23.74,23.75,18400.0,17.8077,17.8077,17.6737,17.6812,18400.0
2012-01-17 09:35:00,23.76,23.98,23.74,23.8,38100.0,17.6886,17.8524,17.6737,17.7184,38100.0
2012-01-17 09:40:00,23.8,23.8,23.65,23.68,11900.0,17.7184,17.7184,17.6067,17.6291,11900.0
2012-01-17 09:45:00,23.67,23.67,23.56,23.62,18400.0,17.6216,17.6216,17.5397,17.5844,18400.0
2012-01-17 09:50:00,23.6,23.62,23.58,23.62,7400.0,17.5695,17.5844,17.5546,17.5844,7400.0
2012-01-17 09:55:00,23.66,23.79,23.62,23.79,22200.0,17.6142,17.711,17.5844,17.711,22200.0
2012-01-17 10:00:00,23.81,23.95,23.78,23.95,27200.0,17.7258,17.8301,17.7035,17.8301,27200.0
2012-01-17 10:05:00,23.95,24.09,23.94,24.09,37900.0,17.8301,17.9343,17.8226,17.9343,37900.0
2012-01-17 10:10:00,24.07,24.1,24.03,24.09,27800.0,17.9194,17.9417,17.8896,17.9343,27800.0
2012-01-17 10:15:00,24.05,24.05,23.83,23.91,22700.0,17.9045,17.9045,17.7407,17.8003,22700.0
2012-01-17 10:20:00,23.85,23.87,23.76,23.85,11900.0,17.7556,17.7705,17.6886,17.7556,11900.0
2012-01-17 10:25:00,23.85,23.85,23.75,23.81,21500.0,17.7556,17.7556,17.6812,17.7258,21500.0
2012-01-17 10:30:00,23.81,23.87,23.8,23.85,22300.0,17.7258,17.7705,17.7184,17.7556,22300.0
2012-01-17 10:35:00,23.85,23.86,23.8,23.81,14200.0,17.7556,17.7631,17.7184,17.7258,14200.0
2012-01-17 10:40:00,23.8,23.84,23.79,23.8,16200.0,17.7184,17.7482,17.711,17.7184,16200.0
2012-01-17 10:45:00,23.79,23.79,23.71,23.71,5800.0,17.711,17.711,17.6514,17.6514,5800.0
2012-01-17 10:50:00,23.72,23.79,23.71,23.71,7500.0,17.6588,17.711,17.6514,17.6514,7500.0
2012-01-17 10:55:00,23.71,23.71,23.67,23.71,7300.0,17.6514,17.6514,17.6216,17.6514,7300.0
2012-01-17 11:00:00,23.71,23.8,23.71,23.79,30700.0,17.6514,17.7184,17.6514,17.711,30700.0
2012-01-17 11:05:00,23.8,23.8,23.75,23.78,13800.0,17.7184,17.7184,17.6812,17.7035,13800.0
2012-01-17 11:10:00,23.79,23.82,23.76,23.81,12800.0,17.711,17.7333,17.6886,17.7258,12800.0
2012-01-17 11:15:00,23.81,23.88,23.8,23.88,13700.0,17.7258,17.778,17.7184,17.778,13700.0
2012-01-17 11:20:00,23.87,23.89,23.8,23.89,18900.0,17.7705,17.7854,17.7184,17.7854,18900.0
2012-01-17 11:25:00,23.88,23.96,23.87,23.93,18400.0,17.778,17.8375,17.7705,17.8152,18400.0
2012-01-17 11:30:00,23.93,23.94,23.87,23.94,9900.0,17.8152,17.8226,17.7705,17.8226,9900.0
2012-01-17 11:35:00,23.94,23.96,23.9,23.91,17000.0,17.8226,17.8375,17.7929,17.8003,17000.0
2012-01-17 11:40:00,23.9,23.9,23.86,23.87,3900.0,17.7929,17.7929,17.7631,17.7705,3900.0
2012-01-17 11:45:00,23.86,23.9,23.86,23.9,5800.0,17.7631,17.7929,17.7631,17.7929,5800.0
2012-01-17 11:50:00,23.9,23.9,23.88,23.89,10500.0,17.7929,17.7929,17.778,17.7854,10500.0
2012-01-17 11:55:00,23.88,23.94,23.88,23.92,10100.0,17.778,17.8226,17.778,17.8077,10100.0
2012-01-17 12:00:00,23.92,24.03,23.92,24.03,9700.0,17.8077,17.8896,17.8077,17.8896,9700.0
2012-01-17 12:05:00,24.03,24.03,24.01,24.03,4800.0,17.8896,17.8896,17.8747,17.8896,4800.0
2012-01-17 12:10:00,24.03,24.05,24.03,24.04,4600.0,17.8896,17.9045,17.8896,17.8971,4600.0
2012-01-17 12:15:00,24.04,24.05,24.03,24.04,4300.0,17.8971,17.9045,17.8896,17.8971,4300.0
2012-01-17 12:20:00,24.05,24.05,24.02,24.02,9200.0,17.9045,17.9045,17.8822,17.8822,9200.0
2012-01-17 12:25:00,24.02,24.03,24.0,24.0,3500.0,17.8822,17.8896,17.8673,17.8673,3500.0
2012-01-17 12:30:00,24.0,24.01,23.98,23.98,5800.0,17.8673,17.8747,17.8524,17.8524,5800.0
2012-01-17 12:35:00,23.99,24.0,23.97,23.99,9100.0,17.8599,17.8673,17.845,17.8599,9100.0
2012-01-17 12:40:00,23.99,24.01,23.98,24.01,6700.0,17.8599,17.8747,17.8524,17.8747,6700.0
2012-01-17 12:45:00,24.0,24.01,24.0,24.01,1000.0,17.8673,17.8747,17.8673,17.8747,1000.0
2012-01-17 12:50:00,24.01,24.04,23.98,24.03,14800.0,17.8747,17.8971,17.8524,17.8896,14800.0
2012-01-17 12:55:00,24.04,24.06,24.0,24.05,8700.0,17.8971,17.912,17.8673,17.9045,8700.0
2012-01-17 13:00:00,24.05,24.06,24.04,24.04,4000.0,17.9045,17.912,17.8971,17.8971,4000.0
2012-01-17 13:05:00,24.03,24.04,23.98,24.01,8400.0,17.8896,17.8971,17.8524,17.8747,8400.0
2012-01-17 13:10:00,24.01,24.04,24.01,24.02,5700.0,17.8747,17.8971,17.8747,17.8822,5700.0
2012-01-17 13:15:00,24.03,24.03,24.02,24.03,1900.0,17.8896,17.8896,17.8822,17.8896,1900.0
2012-01-17 13:20:00,24.02,24.03,24.02,24.03,1600.0,17.8822,17.8896,17.8822,17.8896,1600.0
2012-01-17 13:25:00,24.03,24.06,24.02,24.06,5700.0,17.8896,17.912,17.8822,17.912,5700.0
2012-01-17 13:30:00,24.06,24.1,24.05,24.1,7200.0,17.912,17.9417,17.9045,17.9417,7200.0
2012-01-17 13:35:00,24.09,24.18,24.06,24.12,72200.0,17.9343,18.0013,17.912,17.9566,72200.0
2012-01-17 13:40:00,24.11,24.12,24.07,24.1,30000.0,17.9492,17.9566,17.9194,17.9417,30000.0
2012-01-17 13:45:00,24.1,24.17,24.1,24.13,23000.0,17.9417,17.9939,17.9417,17.9641,23000.0
2012-01-17 13:50:00,24.14,24.17,24.14,24.16,11400.0,17.9715,17.9939,17.9715,17.9864,11400.0
2012-01-17 13:55:00,24.17,24.17,24.12,24.14,28800.0,17.9939,17.9939,17.9566,17.9715,28800.0
2012-01-17 14:00:00,24.14,24.14,23.14,24.11,99000.0,17.9715,17.9715,17.2271,17.9492,99000.0
2012-01-17 14:05:00,24.1,24.13,24.08,24.08,25500.0,17.9417,17.9641,17.9269,17.9269,25500.0
2012-01-17 14:10:00,24.08,24.09,24.06,24.07,5900.0,17.9269,17.9343,17.912,17.9194,5900.0
2012-01-17 14:15:00,24.07,24.12,24.07,24.1,33100.0,17.9194,17.9566,17.9194,17.9417,33100.0
2012-01-17 14:20:00,24.09,24.13,24.08,24.13,32900.0,17.9343,17.9641,17.9269,17.9641,32900.0
2012-01-17 14:25:00,24.13,24.14,24.11,24.14,38200.0,17.9641,17.9715,17.9492,17.9715,38200.0
2012-01-17 14:30:00,24.14,24.17,23.98,24.0,41300.0,17.9715,17.9939,17.8524,17.8673,41300.0
2012-01-17 14:35:00,24.0,24.05,23.99,23.99,26500.0,17.8673,17.9045,17.8599,17.8599,26500.0
2012-01-17 14:40:00,23.99,24.03,23.99,24.01,11500.0,17.8599,17.8896,17.8599,17.8747,11500.0
2012-01-17 14:45:00,24.0,24.01,23.95,23.96,52200.0,17.8673,17.8747,17.8301,17.8375,52200.0
2012-01-17 14:50:00,23.95,24.0,23.95,23.97,8500.0,17.8301,17.8673,17.8301,17.845,8500.0
2012-01-17 14:55:00,23.98,24.0,23.98,24.0,4800.0,17.8524,17.8673,17.8524,17.8673,4800.0
2012-01-17 15:00:00,24.0,24.0,23.99,24.0,9200.0,17.8673,17.8673,17.8599,17.8673,9200.0
2012-01-17 15:05:00,23.99,24.0,23.98,24.0,12800.0,17.8599,17.8673,17.8524,17.8673,12800.0
2012-01-17 15:10:00,24.0,24.0,23.98,23.98,25800.0,17.8673,17.8673,17.8524,17.8524,25800.0
2012-01-17 15:15:00,23.98,23.99,23.98,23.98,4200.0,17.8524,17.8599,17.8524,17.8524,4200.0
2012-01-17 15:20:00,23.98,24.02,23.98,24.02,27400.0,17.8524,17.8822,17.8524,17.8822,27400.0
2012-01-17 15:25:00,24.01,24.09,24.0,24.0,43200.0,17.8747,17.9343,17.8673,17.8673,43200.0
2012-01-17 15:30:00,24.0,24.0,23.88,23.94,36600.0,17.8673,17.8673,17.778,17.8226,36600.0
2012-01-17 15:35:00,23.93,23.94,23.91,23.93,22500.0,17.8152,17.8226,17.8003,17.8152,22500.0
2012-01-17 15:40:00,23.93,23.94,23.92,23.94,16400.0,17.8152,17.8226,17.8077,17.8226,16400.0
2012-01-17 15:45:00,23.94,23.98,23.93,23.96,52400.0,17.8226,17.8524,17.8152,17.8375,52400.0
2012-01-17 15:50:00,23.95,23.96,23.95,23.96,30900.0,17.8301,17.8375,17.8301,17.8375,30900.0
2012-01-17 15:55:00,23.95,24.01,23.95,24.01,107200.0,17.8301,17.8747,17.8301,17.8747,107200.0
2012-01-18 09:30:00,24.05,24.12,23.95,24.07,8200.0,17.9045,17.9566,17.8301,17.9194,8200.0
2012-01-18 09:35:00,24.08,24.16,23.96,23.96,11700.0,17.9269,17.9864,17.8375,17.8375,11700.0
2012-01-18 09:40:00,23.96,24.01,23.96,24.0,3800.0,17.8375,17.8747,17.8375,17.8673,3800.0
2012-01-18 09:45:00,24.0,24.01,23.85,23.85,12700.0,17.8673,17.8747,17.7556,17.7556,12700.0
2012-01-18 09:50:00,23.84,24.01,23.84,23.96,8700.0,17.7482,17.8747,17.7482,17.8375,8700.0
2012-01-18 09:55:00,23.95,23.96,23.89,23.89,4400.0,17.8301,17.8375,17.7854,17.7854,4400.0
2012-01-18 10:00:00,23.89,23.94,23.88,23.94,64100.0,17.7854,17.8226,17.778,17.8226,64100.0
2012-01-18 10:05:00,23.95,24.03,23.92,24.02,12300.0,17.8301,17.8896,17.8077,17.8822,12300.0
2012-01-18 10:10:00,24.03,24.1,24.0,24.1,11000.0,17.8896,17.9417,17.8673,17.9417,11000.0
2012-01-18 10:15:00,24.09,24.1,23.93,23.99,22700.0,17.9343,17.9417,17.8152,17.8599,22700.0
2012-01-18 10:20:00,23.98,24.05,23.93,23.99,91600.0,17.8524,17.9045,17.8152,17.8599,91600.0
2012-01-18 10:25:00,24.0,24.05,23.99,24.05,4600.0,17.8673,17.9045,17.8599,17.9045,4600.0
2012-01-18 10:30:00,24.04,24.04,24.0,24.04,17300.0,17.8971,17.8971,17.8673,17.8971,17300.0
2012-01-18 10:35:00,24.04,24.04,23.98,23.99,6900.0,17.8971,17.8971,17.8524,17.8599,6900.0
2012-01-18 10:40:00,24.0,24.0,23.94,23.94,8100.0,17.8673,17.8673,17.8226,17.8226,8100.0
2012-01-18 10:45:00,23.95,23.99,23.95,23.99,11600.0,17.8301,17.8599,17.8301,17.8599,11600.0
2012-01-18 10:50:00,23.99,24.01,23.97,23.98,7300.0,17.8599,17.8747,17.845,17.8524,7300.0
2012-01-18 10:55:00,23.98,23.99,23.96,23.97,9000.0,17.8524,17.8599,17.8375,17.845,9000.0
2012-01-18 11:00:00,23.97,23.98,23.95,23.95,5800.0,17.845,17.8524,17.8301,17.8301,5800.0
2012-01-18 11:05:00,23.95,23.97,23.92,23.97,73500.0,17.8301,17.845,17.8077,17.845,73500.0
2012-01-18 11:10:00,23.97,23.99,23.95,23.98,8600.0,17.845,17.8599,17.8301,17.8524,8600.0
2012-01-18 11:15:00,23.99,24.01,23.96,23.96,16900.0,17.8599,17.8747,17.8375,17.8375,16900.0
2012-01-18 11:20:00,23.97,24.01,23.95,24.0,22500.0,17.845,17.8747,17.8301,17.8673,22500.0
2012-01-18 11:25:00,24.0,24.01,23.96,23.97,14700.0,17.8673,17.8747,17.8375,17.845,14700.0
2012-01-18 11:30:00,23.99,24.06,23.99,24.02,12200.0,17.8599,17.912,17.8599,17.8822,12200.0
2012-01-18 11:35:00,24.02,24.03,23.99,24.0,16200.0,17.8822,17.8896,17.8599,17.8673,16200.0
2012-01-18 11:40:00,24.0,24.02,23.98,24.02,7400.0,17.8673,17.8822,17.8524,17.8822,7400.0
2012-01-18 11:45:00,24.02,24.07,23.99,24.02,45300.0,17.8822,17.9194,17.8599,17.8822,45300.0
2012-01-18 11:50:00,24.01,24.06,24.0,24.01,31000.0,17.8747,17.912,17.8673,17.8747,31000.0
2012-01-18 11:55:00,24.01,24.02,24.0,24.0,5400.0,17.8747,17.8822,17.8673,17.8673,5400.0
2012-01-18 12:00:00,24.01,24.05,23.97,23.97,18000.0,17.8747,17.9045,17.845,17.845,18000.0
2012-01-18 12:05:00,23.97,24.06,23.97,24.04,9900.0,17.845,17.912,17.845,17.8971,9900.0
2012-01-18 12:10:00,24.04,24.06,24.0,24.02,10900.0,17.8971,17.912,17.8673,17.8822,10900.0
2012-01-18 12:15:00,24.02,24.05,24.02,24.05,4800.0,17.8822,17.9045,17.8822,17.9045,4800.0
2012-01-18 12:20:00,24.04,24.09,24.04,24.09,26200.0,17.8971,17.9343,17.8971,17.9343,26200.0
2012-01-18 12:25:00,24.08,24.14,24.08,24.1,10900.0,17.9269,17.9715,17.9269,17.9417,10900.0
2012-01-18 12:30:00,24.11,24.15,24.11,24.14,12600.0,17.9492,17.979,17.9492,17.9715,12600.0
2012-01-18 12:35:00,24.15,24.18,24.13,24.14,13800.0,17.979,18.0013,17.9641,17.9715,13800.0
2012-01-18 12:40:00,24.14,24.23,24.14,24.19,22200.0,17.9715,18.0385,17.9715,18.0087,22200.0
2012-01-18 12:45:00,24.18,24.18,24.14,24.14,11900.0,18.0013,18.0013,17.9715,17.9715,11900.0
2012-01-18 12:50:00,24.13,24.14,24.09,24.12,5300.0,17.9641,17.9715,17.9343,17.9566,5300.0
2012-01-18 12:55:00,24.13,24.19,24.11,24.11,7000.0,17.9641,18.0087,17.9492,17.9492,7000.0
2012-01-18 13:00:00,24.12,24.18,24.12,24.16,4200.0,17.9566,18.0013,17.9566,17.9864,4200.0
2012-01-18 13:05:00,24.17,24.22,24.16,24.22,7000.0,17.9939,18.0311,17.9864,18.0311,7000.0
2012-01-18 13:10:00,24.23,24.29,24.23,24.26,24500.0,18.0385,18.0832,18.0385,18.0609,24500.0
2012-01-18 13:15:00,24.26,24.26,24.19,24.19,9200.0,18.0609,18.0609,18.0087,18.0087,9200.0
2012-01-18 13:20:00,24.19,24.24,24.18,24.23,14500.0,18.0087,18.046,18.0013,18.0385,14500.0
2012-01-18 13:25:00,24.23,24.26,24.23,24.26,4600.0,18.0385,18.0609,18.0385,18.0609,4600.0
2012-01-18 13:30:00,24.25,24.34,24.19,24.26,29500.0,18.0534,18.1204,18.0087,18.0609,29500.0
2012-01-18 13:35:00,24.26,24.32,24.22,24.23,16700.0,18.0609,18.1055,18.0311,18.0385,16700.0
2012-01-18 13:40:00,24.23,24.29,24.22,24.28,17700.0,18.0385,18.0832,18.0311,18.0758,17700.0
2012-01-18 13:45:00,24.28,24.3,24.24,24.3,13900.0,18.0758,18.0906,18.046,18.0906,13900.0
2012-01-18 13:50:00,24.3,24.3,24.24,24.26,12900.0,18.0906,18.0906,18.046,18.0609,12900.0
2012-01-18 13:55:00,24.27,24.27,24.23,24.27,8300.0,18.0683,18.0683,18.0385,18.0683,8300.0
2012-01-18 14:00:00,24.27,24.39,24.24,24.39,31900.0,18.0683,18.1576,18.046,18.1576,31900.0
2012-01-18 14:05:00,24.39,24.39,24.3,24.35,25300.0,18.1576,18.1576,18.0906,18.1279,25300.0
2012-01-18 14:10:00,24.34,24.4,24.28,24.38,42100.0,18.1204,18.1651,18.0758,18.1502,42100.0
2012-01-18 14:15:00,24.38,24.54,24.34,24.51,114000.0,18.1502,18.2693,18.1204,18.247,114000.0
2012-01-18 14:20:00,24.51,24.51,24.29,24.37,63400.0,18.247,18.247,18.0832,18.1428,63400.0
2012-01-18 14:25:00,24.38,24.45,24.24,24.44,66200.0,18.1502,18.2023,18.046,18.1949,66200.0
2012-01-18 14:30:00,24.46,24.48,24.31,24.42,70700.0,18.2098,18.2246,18.0981,18.18,70700.0
2012-01-18 14:35:00,24.43,24.43,24.3,24.36,38100.0,18.1874,18.1874,18.0906,18.1353,38100.0
2012-01-18 14:40:00,24.36,24.38,24.25,24.35,41500.0,18.1353,18.1502,18.0534,18.1279,41500.0
2012-01-18 14:45:00,24.36,24.41,24.32,24.35,70900.0,18.1353,18.1725,18.1055,18.1279,70900.0
2012-01-18 14:50:00,24.35,24.37,24.24,24.24,28100.0,18.1279,18.1428,18.046,18.046,28100.0
2012-01-18 14:55:00,24.24,24.28,24.15,24.28,32700.0,18.046,18.0758,17.979,18.0758,32700.0
2012-01-18 15:00:00,24.3,24.36,24.3,24.35,14800.0,18.0906,18.1353,18.0906,18.1279,14800.0
2012-01-18 15:05:00,24.35,24.35,24.27,24.27,22700.0,18.1279,18.1279,18.0683,18.0683,22700.0
2012-01-18 15:10:00,24.28,24.36,24.26,24.33,31200.0,18.0758,18.1353,18.0609,18.113,31200.0
2012-01-18 15:15:00,24.33,24.34,24.28,24.3,23100.0,18.113,18.1204,18.0758,18.0906,23100.0
2012-01-18 15:20:00,24.3,24.34,24.24,24.33,29300.0,18.0906,18.1204,18.046,18.113,29300.0
2012-01-18 15:25:00,24.33,24.33,24.2,24.22,53600.0,18.113,18.113,18.0162,18.0311,53600.0
2012-01-18 15:30:00,24.21,24.22,24.12,24.18,38500.0,18.0236,18.0311,17.9566,18.0013,38500.0
2012-01-18 15:35:00,24.18,24.27,24.18,24.25,33100.0,18.0013,18.0683,18.0013,18.0534,33100.0
2012-01-18 15:40:00,24.25,24.27,24.19,24.21,37400.0,18.0534,18.0683,18.0087,18.0236,37400.0
2012-01-18 15:45:00,24.2,24.28,24.17,24.19,65000.0,18.0162,18.0758,17.9939,18.0087,65000.0
2012-01-18 15:50:00,24.19,24.23,24.15,24.21,67400.0,18.0087,18.0385,17.979,18.0236,67400.0
2012-01-18 15:55:00,24.21,24.26,24.18,24.25,75600.0,18.0236,18.0609,18.0013,18.0534,75600.0
2012-01-19 09:30:00,24.25,24.37,24.24,24.28,13000.0,18.0534,18.1428,18.046,18.0758,13000.0
2012-01-19 09:35:00,24.27,24.27,24.16,24.19,3400.0,18.0683,18.0683,17.9864,18.0087,3400.0
2012-01-19 09:40:00,24.19,24.21,24.16,24.21,4500.0,18.0087,18.0236,17.9864,18.0236,4500.0
2012-01-19 09:45:00,24.24,24.37,24.22,24.3,11000.0,18.046,18.1428,18.0311,18.0906,11000.0
2012-01-19 09:50:00,24.32,24.38,24.3,24.34,17600.0,18.1055,18.1502,18.0906,18.1204,17600.0
2012-01-19 09:55:00,24.34,24.5,24.3,24.49,32300.0,18.1204,18.2395,18.0906,18.2321,32300.0
2012-01-19 10:00:00,24.49,24.51,24.44,24.44,13800.0,18.2321,18.247,18.1949,18.1949,13800.0
2012-01-19 10:05:00,24.43,24.44,24.39,24.44,11000.0,18.1874,18.1949,18.1576,18.1949,11000.0
2012-01-19 10:10:00,24.42,24.44,24.36,24.36,6600.0,18.18,18.1949,18.1353,18.1353,6600.0
2012-01-19 10:15:00,24.36,24.36,24.25,24.35,13200.0,18.1353,18.1353,18.0534,18.1279,13200.0
2012-01-19 10:20:00,24.33,24.33,24.29,24.31,6000.0,18.113,18.113,18.0832,18.0981,6000.0
2012-01-19 10:25:00,24.32,24.46,24.32,24.45,55700.0,18.1055,18.2098,18.1055,18.2023,55700.0
2012-01-19 10:30:00,24.43,24.45,24.41,24.45,13600.0,18.1874,18.2023,18.1725,18.2023,13600.0
2012-01-19 10:35:00,24.45,24.45,24.44,24.45,700.0,18.2023,18.2023,18.1949,18.2023,700.0
2012-01-19 10:40:00,24.44,24.5,24.44,24.48,39200.0,18.1949,18.2395,18.1949,18.2246,39200.0
2012-01-19 10:45:00,24.48,24.5,24.41,24.49,37100.0,18.2246,18.2395,18.1725,18.2321,37100.0
2012-01-19 10:50:00,24.49,24.49,24.41,24.45,20600.0,18.2321,18.2321,18.1725,18.2023,20600.0
2012-01-19 10:55:00,24.45,24.45,24.4,24.43,11500.0,18.2023,18.2023,18.1651,18.1874,11500.0
2012-01-19 11:00:00,24.41,24.43,24.38,24.39,18100.0,18.1725,18.1874,18.1502,18.1576,18100.0
2012-01-19 11:05:00,24.39,24.39,24.35,24.35,18800.0,18.1576,18.1576,18.1279,18.1279,18800.0
2012-01-19 11:10:00,24.35,24.46,24.35,24.43,35800.0,18.1279,18.2098,18.1279,18.1874,35800.0
2012-01-19 11:15:00,24.44,24.47,24.36,24.4,10700.0,18.1949,18.2172,18.1353,18.1651,10700.0
2012-01-19 11:20:00,24.41,24.41,24.37,24.38,13600.0,18.1725,18.1725,18.1428,18.1502,13600.0
2012-01-19 11:25:00,24.39,24.41,24.35,24.37,16000.0,18.1576,18.1725,18.1279,18.1428,16000.0
2012-01-19 11:30:00,24.37,24.44,24.35,24.42,23000.0,18.1428,18.1949,18.1279,18.18,23000.0
2012-01-19 11:35:00,24.42,24.42,24.38,24.42,5200.0,18.18,18.18,18.1502,18.18,5200.0
2012-01-19 11:40:00,24.41,24.42,24.38,24.39,14700.0,18.1725,18.18,18.1502,18.1576,14700.0
2012-01-19 11:45:00,24.39,24.43,24.39,24.42,4200.0,18.1576,18.1874,18.1576,18.18,4200.0
2012-01-19 11:50:00,24.42,24.43,24.42,24.43,1500.0,18.18,18.1874,18.18,18.1874,1500.0
2012-01-19 11:55:00,24.42,24.43,24.42,24.43,2800.0,18.18,18.1874,18.18,18.1874,2800.0
2012-01-19 12:00:00,24.42,24.44,24.39,24.44,13200.0,18.18,18.1949,18.1576,18.1949,13200.0
2012-01-19 12:05:00,24.45,24.49,24.41,24.42,11000.0,18.2023,18.2321,18.1725,18.18,11000.0
2012-01-19 12:10:00,24.41,24.42,24.39,24.41,9400.0,18.1725,18.18,18.1576,18.1725,9400.0
2012-01-19 12:15:00,24.41,24.41,24.37,24.38,6200.0,18.1725,18.1725,18.1428,18.1502,6200.0
2012-01-19 12:20:00,24.37,24.39,24.37,24.39,19600.0,18.1428,18.1576,18.1428,18.1576,19600.0
2012-01-19 12:25:00,24.39,24.39,24.35,24.36,17600.0,18.1576,18.1576,18.1279,18.1353,17600.0
2012-01-19 12:30:00,24.37,24.4,24.37,24.39,4300.0,18.1428,18.1651,18.1428,18.1576,4300.0
2012-01-19 12:35:00,24.4,24.4,24.28,24.29,13000.0,18.1651,18.1651,18.0758,18.0832,13000.0
2012-01-19 12:40:00,24.28,24.29,24.25,24.25,4100.0,18.0758,18.0832,18.0534,18.0534,4100.0
2012-01-19 12:45:00,24.24,24.26,24.2,24.23,17100.0,18.046,18.0609,18.0162,18.0385,17100.0
2012-01-19 12:50:00,24.25,24.26,24.23,24.25,8800.0,18.0534,18.0609,18.0385,18.0534,8800.0
2012-01-19 12:55:00,24.24,24.25,24.23,24.23,8000.0,18.046,18.0534,18.0385,18.0385,8000.0
2012-01-19 13:00:00,24.23,24.27,24.23,24.24,111700.0,18.0385,18.0683,18.0385,18.046,111700.0
2012-01-19 13:05:00,24.24,24.4,24.24,24.34,13800.0,18.046,18.1651,18.046,18.1204,13800.0
2012-01-19 13:10:00,24.34,24.38,24.34,24.38,9400.0,18.1204,18.1502,18.1204,18.1502,9400.0
2012-01-19 13:15:00,24.38,24.42,24.37,24.42,8600.0,18.1502,18.18,18.1428,18.18,8600.0
2012-01-19 13:20:00,24.42,24.43,24.4,24.43,4200.0,18.18,18.1874,18.1651,18.1874,4200.0
2012-01-19 13:25:00,24.43,24.57,24.42,24.54,48800.0,18.1874,18.2916,18.18,18.2693,48800.0
2012-01-19 13:30:00,24.54,24.67,24.53,24.64,42600.0,18.2693,18.3661,18.2619,18.3438,42600.0
2012-01-19 13:35:00,24.64,24.66,24.6,24.64,19100.0,18.3438,18.3586,18.314,18.3438,19100.0
2012-01-19 13:40:00,24.64,24.65,24.64,24.65,12600.0,18.3438,18.3512,18.3438,18.3512,12600.0
2012-01-19 13:45:00,24.64,24.8,24.64,24.74,107500.0,18.3438,18.4629,18.3438,18.4182,107500.0
2012-01-19 13:50:00,24.75,24.76,24.64,24.65,69900.0,18.4257,18.4331,18.3438,18.3512,69900.0
2012-01-19 13:55:00,24.64,24.7,24.62,24.62,40600.0,18.3438,18.3884,18.3289,18.3289,40600.0
2012-01-19 14:00:00,24.62,24.64,24.56,24.56,29200.0,18.3289,18.3438,18.2842,18.2842,29200.0
2012-01-19 14:05:00,24.55,24.56,24.55,24.55,12200.0,18.2768,18.2842,18.2768,18.2768,12200.0
2012-01-19 14:10:00,24.55,24.64,24.55,24.63,25600.0,18.2768,18.3438,18.2768,18.3363,25600.0
2012-01-19 14:15:00,24.62,24.72,24.59,24.72,49700.0,18.3289,18.4033,18.3065,18.4033,49700.0
2012-01-19 14:20:00,24.72,24.73,24.59,24.63,50900.0,18.4033,18.4108,18.3065,18.3363,50900.0
2012-01-19 14:25:00,24.62,24.63,24.47,24.48,22100.0,18.3289,18.3363,18.2172,18.2246,22100.0
2012-01-19 14:30:00,24.47,24.49,24.35,24.37,31000.0,18.2172,18.2321,18.1279,18.1428,31000.0
2012-01-19 14:35:00,24.38,24.41,24.37,24.4,22300.0,18.1502,18.1725,18.1428,18.1651,22300.0
2012-01-19 14:40:00,24.4,24.42,24.36,24.38,34100.0,18.1651,18.18,18.1353,18.1502,34100.0
2012-01-19 14:45:00,24.38,24.41,24.38,24.4,21400.0,18.1502,18.1725,18.1502,18.1651,21400.0
2012-01-19 14:50:00,24.39,24.39,24.32,24.34,23800.0,18.1576,18.1576,18.1055,18.1204,23800.0
2012-01-19 14:55:00,24.33,24.43,24.32,24.41,53900.0,18.113,18.1874,18.1055,18.1725,53900.0
2012-01-19 15:00:00,24.4,24.51,24.4,24.51,27200.0,18.1651,18.247,18.1651,18.247,27200.0
2012-01-19 15:05:00,24.51,24.58,24.51,24.57,55000.0,18.247,18.2991,18.247,18.2916,55000.0
2012-01-19 15:10:00,24.57,24.57,24.48,24.53,40100.0,18.2916,18.2916,18.2246,18.2619,40100.0
2012-01-19 15:15:00,24.53,24.54,24.5,24.5,34300.0,18.2619,18.2693,18.2395,18.2395,34300.0
2012-01-19 15:20:00,24.49,24.49,24.42,24.43,42700.0,18.2321,18.2321,18.18,18.1874,42700.0
2012-01-19 15:25:00,24.43,24.45,24.42,24.44,25900.0,18.1874,18.2023,18.18,18.1949,25900.0
2012-01-19 15:30:00,24.44,24.46,24.42,24.46,23100.0,18.1949,18.2098,18.18,18.2098,23100.0
2012-01-19 15:35:00,24.46,24.51,24.4,24.42,58500.0,18.2098,18.247,18.1651,18.18,58500.0
2012-01-19 15:40:00,24.42,24.53,24.42,24.53,20000.0,18.18,18.2619,18.18,18.2619,20000.0
2012-01-19 15:45:00,24.54,24.63,24.47,24.63,52500.0,18.2693,18.3363,18.2172,18.3363,52500.0
2012-01-19 15:50:00,24.62,24.63,24.52,24.57,50700.0,18.3289,18.3363,18.2544,18.2916,50700.0
2012-01-19 15:55:00,24.58,24.58,24.49,24.51,74400.0,18.2991,18.2991,18.2321,18.247,74400.0
2012-01-20 09:30:00,24.5,24.51,24.45,24.51,16100.0,18.2395,18.247,18.2023,18.247,16100.0
2012-01-20 09:35:00,24.51,24.58,24.49,24.5,5500.0,18.247,18.2991,18.2321,18.2395,5500.0
2012-01-20 09:40:00,24.49,24.5,24.47,24.48,6500.0,18.2321,18.2395,18.2172,18.2246,6500.0
2012-01-20 09:45:00,24.47,24.48,24.34,24.42,23500.0,18.2172,18.2246,18.1204,18.18,23500.0
2012-01-20 09:50:00,24.42,24.47,24.27,24.27,11800.0,18.18,18.2172,18.0683,18.0683,11800.0
2012-01-20 09:55:00,24.27,24.3,24.15,24.25,43000.0,18.0683,18.0906,17.979,18.0534,43000.0
2012-01-20 10:00:00,24.22,24.26,24.2,24.26,145400.0,18.0311,18.0609,18.0162,18.0609,145400.0
2012-01-20 10:05:00,24.26,24.38,24.26,24.38,5800.0,18.0609,18.1502,18.0609,18.1502,5800.0
2012-01-20 10:10:00,24.38,24.46,24.38,24.46,19600.0,18.1502,18.2098,18.1502,18.2098,19600.0
2012-01-20 10:15:00,24.46,24.55,24.44,24.48,14300.0,18.2098,18.2768,18.1949,18.2246,14300.0
2012-01-20 10:20:00,24.48,24.53,24.47,24.53,2900.0,18.2246,18.2619,18.2172,18.2619,2900.0
2012-01-20 10:25:00,24.52,24.57,24.52,24.57,8100.0,18.2544,18.2916,18.2544,18.2916,8100.0
2012-01-20 10:30:00,24.56,24.56,24.47,24.52,6900.0,18.2842,18.2842,18.2172,18.2544,6900.0
2012-01-20 10:35:00,24.51,24.52,24.47,24.48,8700.0,18.247,18.2544,18.2172,18.2246,8700.0
2012-01-20 10:40:00,24.47,24.47,24.4,24.4,3900.0,18.2172,18.2172,18.1651,18.1651,3900.0
2012-01-20 10:45:00,24.41,24.47,24.4,24.46,8500.0,18.1725,18.2172,18.1651,18.2098,8500.0
2012-01-20 10:50:00,24.47,24.5,24.44,24.5,106200.0,18.2172,18.2395,18.1949,18.2395,106200.0
2012-01-20 10:55:00,24.49,24.49,24.41,24.41,4000.0,18.2321,18.2321,18.1725,18.1725,4000.0
2012-01-20 11:00:00,24.39,24.43,24.38,24.39,15100.0,18.1576,18.1874,18.1502,18.1576,15100.0
2012-01-20 11:05:00,24.38,24.5,24.35,24.5,96200.0,18.1502,18.2395,18.1279,18.2395,96200.0
2012-01-20 11:10:00,24.47,24.47,24.44,24.46,46700.0,18.2172,18.2172,18.1949,18.2098,46700.0
2012-01-20 11:15:00,24.46,24.47,24.42,24.44,4300.0,18.2098,18.2172,18.18,18.1949,4300.0
2012-01-20 11:20:00,24.45,24.46,24.45,24.46,1400.0,18.2023,18.2098,18.2023,18.2098,1400.0
2012-01-20 11:25:00,24.47,24.47,24.46,24.47,22500.0,18.2172,18.2172,18.2098,18.2172,22500.0
2012-01-20 11:30:00,24.49,24.5,24.46,24.46,86900.0,18.2321,18.2395,18.2098,18.2098,86900.0
2012-01-20 11:35:00,24.46,24.46,24.46,24.46,1200.0,18.2098,18.2098,18.2098,18.2098,1200.0
2012-01-20 11:40:00,24.46,24.46,24.45,24.46,600.0,18.2098,18.2098,18.2023,18.2098,600.0
2012-01-20 11:45:00,24.45,24.46,24.44,24.46,20700.0,18.2023,18.2098,18.1949,18.2098,20700.0
2012-01-20 11:50:00,24.46,24.46,24.45,24.45,400.0,18.2098,18.2098,18.2023,18.2023,400.0
2012-01-20 11:55:00,24.46,24.46,24.46,24.46,2900.0,18.2098,18.2098,18.2098,18.2098,2900.0
2012-01-20 12:00:00,24.46,24.5,24.46,24.5,5200.0,18.2098,18.2395,18.2098,18.2395,5200.0
2012-01-20 12:05:00,24.49,24.55,24.48,24.54,22700.0,18.2321,18.2768,18.2246,18.2693,22700.0
2012-01-20 12:10:00,24.54,24.54,24.54,24.54,0.0,18.2693,18.2693,18.2693,18.2693,0.0
2012-01-20 12:15:00,24.54,24.54,24.53,24.54,500.0,18.2693,18.2693,18.2619,18.2693,500.0
2012-01-20 12:20:00,24.54,24.55,24.53,24.55,10300.0,18.2693,18.2768,18.2619,18.2768,10300.0
2012-01-20 12:25:00,24.53,24.55,24.53,24.53,3600.0,18.2619,18.2768,18.2619,18.2619,3600.0
2012-01-20 12:30:00,24.53,24.53,24.5,24.53,20200.0,18.2619,18.2619,18.2395,18.2619,20200.0
2012-01-20 12:35:00,24.53,24.53,24.53,24.53,100.0,18.2619,18.2619,18.2619,18.2619,100.0
2012-01-20 12:40:00,24.52,24.55,24.48,24.54,7700.0,18.2544,18.2768,18.2246,18.2693,7700.0
2012-01-20 12:45:00,24.54,24.59,24.54,24.59,27700.0,18.2693,18.3065,18.2693,18.3065,27700.0
2012-01-20 12:50:00,24.58,24.58,24.51,24.52,7700.0,18.2991,18.2991,18.247,18.2544,7700.0
2012-01-20 12:55:00,24.52,24.52,24.46,24.47,9300.0,18.2544,18.2544,18.2098,18.2172,9300.0
2012-01-20 13:00:00,24.48,24.54,24.46,24.49,12000.0,18.2246,18.2693,18.2098,18.2321,12000.0
2012-01-20 13:05:00,24.49,24.49,24.43,24.49,5900.0,18.2321,18.2321,18.1874,18.2321,5900.0
2012-01-20 13:10:00,24.48,24.48,24.42,24.44,13400.0,18.2246,18.2246,18.18,18.1949,13400.0
2012-01-20 13:15:00,24.44,24.44,24.36,24.38,9100.0,18.1949,18.1949,18.1353,18.1502,9100.0
2012-01-20 13:20:00,24.39,24.4,24.35,24.4,7500.0,18.1576,18.1651,18.1279,18.1651,7500.0
2012-01-20 13:25:00,24.4,24.43,24.39,24.42,12700.0,18.1651,18.1874,18.1576,18.18,12700.0
2012-01-20 13:30:00,24.42,24.45,24.37,24.4,7700.0,18.18,18.2023,18.1428,18.1651,7700.0
2012-01-20 13:35:00,24.41,24.48,24.39,24.46,17300.0,18.1725,18.2246,18.1576,18.2098,17300.0
2012-01-20 13:40:00,24.46,24.5,24.46,24.49,5000.0,18.2098,18.2395,18.2098,18.2321,5000.0
2012-01-20 13:45:00,24.48,24.49,24.47,24.48,2600.0,18.2246,18.2321,18.2172,18.2246,2600.0
2012-01-20 13:50:00,24.47,24.48,24.44,24.44,8700.0,18.2172,18.2246,18.1949,18.1949,8700.0
2012-01-20 13:55:00,24.42,24.45,24.4,24.4,18000.0,18.18,18.2023,18.1651,18.1651,18000.0
2012-01-20 14:00:00,24.41,24.43,24.4,24.41,12200.0,18.1725,18.1874,18.1651,18.1725,12200.0
2012-01-20 14:05:00,24.41,24.41,24.4,24.4,4500.0,18.1725,18.1725,18.1651,18.1651,4500.0
2012-01-20 14:10:00,24.4,24.41,24.4,24.4,5600.0,18.1651,18.1725,18.1651,18.1651,5600.0
2012-01-20 14:15:00,24.4,24.4,24.4,24.4,10400.0,18.1651,18.1651,18.1651,18.1651,10400.0
2012-01-20 14:20:00,24.4,24.41,24.4,24.4,7000.0,18.1651,18.1725,18.1651,18.1651,7000.0
2012-01-20 14:25:00,24.4,24.41,24.4,24.4,3600.0,18.1651,18.1725,18.1651,18.1651,3600.0
2012-01-20 14:30:00,24.4,24.41,24.4,24.4,2000.0,18.1651,18.1725,18.1651,18.1651,2000.0
2012-01-20 14:35:00,24.4,24.41,24.38,24.4,57600.0,18.1651,18.1725,18.1502,18.1651,57600.0
2012-01-20 14:40:00,24.4,24.42,24.35,24.42,68000.0,18.1651,18.18,18.1279,18.18,68000.0
2012-01-20 14:45:00,24.42,24.43,24.39,24.39,5000.0,18.18,18.1874,18.1576,18.1576,5000.0
2012-01-20 14:50:00,24.39,24.42,24.38,24.42,7600.0,18.1576,18.18,18.1502,18.18,7600.0
2012-01-20 14:55:00,24.41,24.44,24.4,24.44,7200.0,18.1725,18.1949,18.1651,18.1949,7200.0
2012-01-20 15:00:00,24.44,24.44,24.4,24.4,6100.0,18.1949,18.1949,18.1651,18.1651,6100.0
2012-01-20 15:05:00,24.41,24.43,24.41,24.42,3300.0,18.1725,18.1874,18.1725,18.18,3300.0
2012-01-20 15:10:00,24.42,24.44,24.42,24.43,10900.0,18.18,18.1949,18.18,18.1874,10900.0
2012-01-20 15:15:00,24.42,24.43,24.42,24.42,6100.0,18.18,18.1874,18.18,18.18,6100.0
2012-01-20 15:20:00,24.42,24.43,24.42,24.43,11100.0,18.18,18.1874,18.18,18.1874,11100.0
2012-01-20 15:25:00,24.43,24.48,24.41,24.46,58900.0,18.1874,18.2246,18.1725,18.2098,58900.0
2012-01-20 15:30:00,24.46,24.47,24.45,24.46,11800.0,18.2098,18.2172,18.2023,18.2098,11800.0
2012-01-20 15:35:00,24.46,24.47,24.45,24.47,7000.0,18.2098,18.2172,18.2023,18.2172,7000.0
2012-01-20 15:40:00,24.47,24.51,24.47,24.49,16000.0,18.2172,18.247,18.2172,18.2321,16000.0
2012-01-20 15:45:00,24.5,24.52,24.48,24.52,13600.0,18.2395,18.2544,18.2246,18.2544,13600.0
2012-01-20 15:50:00,24.5,24.53,24.47,24.49,32800.0,18.2395,18.2619,18.2172,18.2321,32800.0
2012-01-20 15:55:00,24.49,24.52,24.48,24.49,42500.0,18.2321,18.2544,18.2246,18.2321,42500.0
2012-01-23 09:30:00,24.43,24.5,24.43,24.5,6300.0,18.1874,18.2395,18.1874,18.2395,6300.0
2012-01-23 09:35:00,24.5,24.54,24.47,24.49,2000.0,18.2395,18.2693,18.2172,18.2321,2000.0
2012-01-23 09:40:00,24.54,24.69,24.53,24.65,5900.0,18.2693,18.381,18.2619,18.3512,5900.0
2012-01-23 09:45:00,24.68,24.79,24.6,24.63,41700.0,18.3735,18.4554,18.314,18.3363,41700.0
2012-01-23 09:50:00,24.6,24.69,24.59,24.65,8700.0,18.314,18.381,18.3065,18.3512,8700.0
2012-01-23 09:55:00,24.67,24.7,24.63,24.69,3400.0,18.3661,18.3884,18.3363,18.381,3400.0
2012-01-23 10:00:00,24.7,24.76,24.69,24.75,900.0,18.3884,18.4331,18.381,18.4257,900.0
2012-01-23 10:05:00,24.76,24.76,24.62,24.63,4300.0,18.4331,18.4331,18.3289,18.3363,4300.0
2012-01-23 10:10:00,24.64,24.67,24.64,24.66,45200.0,18.3438,18.3661,18.3438,18.3586,45200.0
2012-01-23 10:15:00,24.66,24.66,24.65,24.66,2000.0,18.3586,18.3586,18.3512,18.3586,2000.0
2012-01-23 10:20:00,24.66,24.66,24.64,24.65,12200.0,18.3586,18.3586,18.3438,18.3512,12200.0
2012-01-23 10:25:00,24.65,24.68,24.64,24.68,5600.0,18.3512,18.3735,18.3438,18.3735,5600.0
2012-01-23 10:30:00,24.68,24.73,24.66,24.68,8000.0,18.3735,18.4108,18.3586,18.3735,8000.0
2012-01-23 10:35:00,24.7,24.75,24.7,24.74,17600.0,18.3884,18.4257,18.3884,18.4182,17600.0
2012-01-23 10:40:00,24.74,24.78,24.74,24.77,6200.0,18.4182,18.448,18.4182,18.4405,6200.0
2012-01-23 10:45:00,24.77,24.78,24.75,24.75,6000.0,18.4405,18.448,18.4257,18.4257,6000.0
2012-01-23 10:50:00,24.76,24.79,24.72,24.78,12800.0,18.4331,18.4554,18.4033,18.448,12800.0
2012-01-23 10:55:00,24.77,24.77,24.73,24.73,9500.0,18.4405,18.4405,18.4108,18.4108,9500.0
2012-01-23 11:00:00,24.73,24.76,24.73,24.74,5300.0,18.4108,18.4331,18.4108,18.4182,5300.0
2012-01-23 11:05:00,24.74,24.75,24.72,24.73,46100.0,18.4182,18.4257,18.4033,18.4108,46100.0
2012-01-23 11:10:00,24.73,24.8,24.73,24.74,35500.0,18.4108,18.4629,18.4108,18.4182,35500.0
2012-01-23 11:15:00,24.75,24.75,24.74,24.74,7000.0,18.4257,18.4257,18.4182,18.4182,7000.0
2012-01-23 11:20:00,24.74,24.74,24.73,24.73,8600.0,18.4182,18.4182,18.4108,18.4108,8600.0
2012-01-23 11:25:00,24.74,24.76,24.73,24.75,10500.0,18.4182,18.4331,18.4108,18.4257,10500.0
2012-01-23 11:30:00,24.75,24.75,24.7,24.71,23600.0,18.4257,18.4257,18.3884,18.3959,23600.0
2012-01-23 11:35:00,24.72,24.73,24.71,24.73,25900.0,18.4033,18.4108,18.3959,18.4108,25900.0
2012-01-23 11:40:00,24.73,24.78,24.73,24.78,31000.0,18.4108,18.448,18.4108,18.448,31000.0
2012-01-23 11:45:00,24.79,24.79,24.74,24.75,4900.0,18.4554,18.4554,18.4182,18.4257,4900.0
2012-01-23 11:50:00,24.74,24.76,24.74,24.75,600.0,18.4182,18.4331,18.4182,18.4257,600.0
2012-01-23 11:55:00,24.75,24.75,24.74,24.74,14200.0,18.4257,18.4257,18.4182,18.4182,14200.0
2012-01-23 12:00:00,24.74,24.75,24.68,24.68,12400.0,18.4182,18.4257,18.3735,18.3735,12400.0
2012-01-23 12:05:00,24.68,24.69,24.63,24.66,9200.0,18.3735,18.381,18.3363,18.3586,9200.0
2012-01-23 12:10:00,24.65,24.66,24.65,24.66,2900.0,18.3512,18.3586,18.3512,18.3586,2900.0
2012-01-23 12:15:00,24.66,24.68,24.65,24.68,10400.0,18.3586,18.3735,18.3512,18.3735,10400.0
2012-01-23 12:20:00,24.68,24.68,24.68,24.68,1900.0,18.3735,18.3735,18.3735,18.3735,1900.0
2012-01-23 12:25:00,24.67,24.67,24.59,24.6,15000.0,18.3661,18.3661,18.3065,18.314,15000.0
2012-01-23 12:30:00,24.6,24.61,24.51,24.51,19000.0,18.314,18.3214,18.247,18.247,19000.0
2012-01-23 12:35:00,24.48,24.61,24.48,24.6,14300.0,18.2246,18.3214,18.2246,18.314,14300.0
2012-01-23 12:40:00,24.59,24.6,24.55,24.59,3300.0,18.3065,18.314,18.2768,18.3065,3300.0
2012-01-23 12:45:00,24.58,24.6,24.55,24.55,2200.0,18.2991,18.314,18.2768,18.2768,2200.0
2012-01-23 12:50:00,24.55,24.55,24.54,24.54,2100.0,18.2768,18.2768,18.2693,18.2693,2100.0
2012-01-23 12:55:00,24.54,24.54,24.52,24.53,7600.0,18.2693,18.2693,18.2544,18.2619,7600.0
2012-01-23 13:00:00,24.53,24.56,24.52,24.56,18700.0,18.2619,18.2842,18.2544,18.2842,18700.0
2012-01-23 13:05:00,24.56,24.59,24.56,24.57,11100.0,18.2842,18.3065,18.2842,18.2916,11100.0
2012-01-23 13:10:00,24.57,24.57,24.56,24.56,300.0,18.2916,18.2916,18.2842,18.2842,300.0
2012-01-23 13:15:00,24.56,24.6,24.56,24.57,10200.0,18.2842,18.314,18.2842,18.2916,10200.0
2012-01-23 13:20:00,24.57,24.59,24.56,24.57,4700.0,18.2916,18.3065,18.2842,18.2916,4700.0
2012-01-23 13:25:00,24.58,24.59,24.56,24.58,3000.0,18.2991,18.3065,18.2842,18.2991,3000.0
2012-01-23 13:30:00,24.58,24.58,24.56,24.57,7900.0,18.2991,18.2991,18.2842,18.2916,7900.0
2012-01-23 13:35:00,24.56,24.58,24.55,24.56,11800.0,18.2842,18.2991,18.2768,18.2842,11800.0
2012-01-23 13:40:00,24.56,24.57,24.56,24.56,2400.0,18.2842,18.2916,18.2842,18.2842,2400.0
2012-01-23 13:45:00,24.56,24.59,24.56,24.59,3900.0,18.2842,18.3065,18.2842,18.3065,3900.0
2012-01-23 13:50:00,24.58,24.61,24.57,24.6,88400.0,18.2991,18.3214,18.2916,18.314,88400.0
2012-01-23 13:55:00,24.6,24.61,24.6,24.6,7800.0,18.314,18.3214,18.314,18.314,7800.0
2012-01-23 14:00:00,24.6,24.6,24.58,24.59,26500.0,18.314,18.314,18.2991,18.3065,26500.0
2012-01-23 14:05:00,24.6,24.61,24.57,24.6,59100.0,18.314,18.3214,18.2916,18.314,59100.0
2012-01-23 14:10:00,24.6,24.6,24.6,24.6,9500.0,18.314,18.314,18.314,18.314,9500.0
2012-01-23 14:15:00,24.6,24.61,24.6,24.6,5400.0,18.314,18.3214,18.314,18.314,5400.0
2012-01-23 14:20:00,24.61,24.64,24.61,24.61,9300.0,18.3214,18.3438,18.3214,18.3214,9300.0
2012-01-23 14:25:00,24.61,24.62,24.6,24.6,10400.0,18.3214,18.3289,18.314,18.314,10400.0
2012-01-23 14:30:00,24.6,24.62,24.6,24.61,11400.0,18.314,18.3289,18.314,18.3214,11400.0
2012-01-23 14:35:00,24.61,24.61,24.59,24.6,18900.0,18.3214,18.3214,18.3065,18.314,18900.0
2012-01-23 14:40:00,24.59,24.59,24.56,24.56,9400.0,18.3065,18.3065,18.2842,18.2842,9400.0
2012-01-23 14:45:00,24.56,24.58,24.54,24.56,16800.0,18.2842,18.2991,18.2693,18.2842,16800.0
2012-01-23 14:50:00,24.57,24.57,24.52,24.52,12800.0,18.2916,18.2916,18.2544,18.2544,12800.0
2012-01-23 14:55:00,24.52,24.59,24.52,24.56,17000.0,18.2544,18.3065,18.2544,18.2842,17000.0
2012-01-23 15:00:00,24.55,24.55,24.54,24.55,1800.0,18.2768,18.2768,18.2693,18.2768,1800.0
2012-01-23 15:05:00,24.55,24.56,24.52,24.53,7700.0,18.2768,18.2842,18.2544,18.2619,7700.0
2012-01-23 15:10:00,24.52,24.54,24.52,24.54,4600.0,18.2544,18.2693,18.2544,18.2693,4600.0
2012-01-23 15:15:00,24.53,24.54,24.53,24.54,7800.0,18.2619,18.2693,18.2619,18.2693,7800.0
2012-01-23 15:20:00,24.53,24.55,24.53,24.54,6000.0,18.2619,18.2768,18.2619,18.2693,6000.0
2012-01-23 15:25:00,24.54,24.55,24.52,24.55,18000.0,18.2693,18.2768,18.2544,18.2768,18000.0
2012-01-23 15:30:00,24.55,24.58,24.55,24.58,36700.0,18.2768,18.2991,18.2768,18.2991,36700.0
2012-01-23 15:35:00,24.58,24.61,24.56,24.57,56600.0,18.2991,18.3214,18.2842,18.2916,56600.0
2012-01-23 15:40:00,24.57,24.62,24.57,24.62,29900.0,18.2916,18.3289,18.2916,18.3289,29900.0
2012-01-23 15:45:00,24.62,24.71,24.6,24.64,99400.0,18.3289,18.3959,18.314,18.3438,99400.0
2012-01-23 15:50:00,24.65,24.68,24.62,24.67,92100.0,18.3512,18.3735,18.3289,18.3661,92100.0
2012-01-23 15:55:00,24.67,24.72,24.63,24.63,199500.0,18.3661,18.4033,18.3363,18.3363,199500.0
2012-01-24 09:30:00,24.6,24.8,24.47,24.74,12600.0,18.314,18.4629,18.2172,18.4182,12600.0
2012-01-24 09:35:00,24.8,24.91,24.76,24.86,5700.0,18.4629,18.5448,18.4331,18.5075,5700.0
2012-01-24 09:40:00,24.86,24.87,24.81,24.83,9400.0,18.5075,18.515,18.4703,18.4852,9400.0
2012-01-24 09:45:00,24.84,24.96,24.83,24.9,10300.0,18.4927,18.582,18.4852,18.5373,10300.0
2012-01-24 09:50:00,24.89,24.96,24.82,24.96,26000.0,18.5299,18.582,18.4778,18.582,26000.0
2012-01-24 09:55:00,24.95,25.12,24.89,25.06,128400.0,18.5745,18.7011,18.5299,18.6564,128400.0
2012-01-24 10:00:00,25.06,25.3,24.99,25.25,106400.0,18.6564,18.8351,18.6043,18.7979,106400.0
2012-01-24 10:05:00,25.26,25.5,25.21,25.47,215200.0,18.8053,18.984,18.7681,18.9617,215200.0
2012-01-24 10:10:00,25.47,25.5,25.13,25.26,229600.0,18.9617,18.984,18.7086,18.8053,229600.0
2012-01-24 10:15:00,25.26,25.32,25.15,25.25,64000.0,18.8053,18.85,18.7234,18.7979,64000.0
2012-01-24 10:20:00,25.25,25.32,25.2,25.27,72600.0,18.7979,18.85,18.7607,18.8128,72600.0
2012-01-24 10:25:00,25.27,25.29,25.2,25.24,151200.0,18.8128,18.8277,18.7607,18.7904,151200.0
2012-01-24 10:30:00,25.24,25.38,25.24,25.36,75700.0,18.7904,18.8947,18.7904,18.8798,75700.0
2012-01-24 10:35:00,25.37,25.5,25.37,25.5,129900.0,18.8872,18.984,18.8872,18.984,129900.0
2012-01-24 10:40:00,25.5,25.56,25.45,25.53,185600.0,18.984,19.0287,18.9468,19.0063,185600.0
2012-01-24 10:45:00,25.55,25.64,25.55,25.62,58200.0,19.0212,19.0882,19.0212,19.0733,58200.0
2012-01-24 10:50:00,25.63,25.75,25.6,25.7,255400.0,19.0808,19.1701,19.0585,19.1329,255400.0
2012-01-24 10:55:00,25.71,25.83,25.7,25.83,65700.0,19.1403,19.2297,19.1329,19.2297,65700.0
2012-01-24 11:00:00,25.83,25.9,25.76,25.86,153400.0,19.2297,19.2818,19.1776,19.252,153400.0
2012-01-24 11:05:00,25.86,25.93,25.74,25.77,344300.0,19.252,19.3041,19.1627,19.185,344300.0
2012-01-24 11:10:00,25.76,25.81,25.74,25.75,123900.0,19.1776,19.2148,19.1627,19.1701,123900.0
2012-01-24 11:15:00,25.75,25.76,25.7,25.71,109100.0,19.1701,19.1776,19.1329,19.1403,109100.0
2012-01-24 11:20:00,25.71,25.73,25.55,25.6,223100.0,19.1403,19.1552,19.0212,19.0585,223100.0
2012-01-24 11:25:00,25.6,25.82,25.6,25.61,68200.0,19.0585,19.2222,19.0585,19.0659,68200.0
2012-01-24 11:30:00,25.6,25.62,25.37,25.38,127200.0,19.0585,19.0733,18.8872,18.8947,127200.0
2012-01-24 11:35:00,25.37,25.38,25.24,25.25,41600.0,18.8872,18.8947,18.7904,18.7979,41600.0
2012-01-24 11:40:00,25.24,25.54,25.21,25.43,171700.0,18.7904,19.0138,18.7681,18.9319,171700.0
2012-01-24 11:45:00,25.44,25.51,25.41,25.51,54700.0,18.9393,18.9914,18.917,18.9914,54700.0
2012-01-24 11:50:00,25.5,25.51,25.44,25.45,51000.0,18.984,18.9914,18.9393,18.9468,51000.0
2012-01-24 11:55:00,25.45,25.51,25.41,25.48,38000.0,18.9468,18.9914,18.917,18.9691,38000.0
2012-01-24 12:00:00,25.49,25.52,25.47,25.5,48300.0,18.9766,18.9989,18.9617,18.984,48300.0
2012-01-24 12:05:00,25.5,25.51,25.37,25.39,110500.0,18.984,18.9914,18.8872,18.9021,110500.0
2012-01-24 12:10:00,25.39,25.41,25.35,25.35,30200.0,18.9021,18.917,18.8723,18.8723,30200.0
2012-01-24 12:15:00,25.36,25.4,25.35,25.36,25900.0,18.8798,18.9096,18.8723,18.8798,25900.0
2012-01-24 12:20:00,25.35,25.39,25.35,25.37,35900.0,18.8723,18.9021,18.8723,18.8872,35900.0
2012-01-24 12:25:00,25.37,25.5,25.36,25.49,30200.0,18.8872,18.984,18.8798,18.9766,30200.0
2012-01-24 12:30:00,25.49,25.51,25.47,25.48,31900.0,18.9766,18.9914,18.9617,18.9691,31900.0
2012-01-24 12:35:00,25.49,25.57,25.45,25.45,43600.0,18.9766,19.0361,18.9468,18.9468,43600.0
2012-01-24 12:40:00,25.44,25.47,25.43,25.46,5200.0,18.9393,18.9617,18.9319,18.9542,5200.0
2012-01-24 12:45:00,25.46,25.5,25.46,25.5,129900.0,18.9542,18.984,18.9542,18.984,129900.0
2012-01-24 12:50:00,25.5,25.51,25.45,25.45,31100.0,18.984,18.9914,18.9468,18.9468,31100.0
2012-01-24 12:55:00,25.46,25.5,25.45,25.5,11900.0,18.9542,18.984,18.9468,18.984,11900.0
2012-01-24 13:00:00,25.5,25.52,25.49,25.51,16800.0,18.984,18.9989,18.9766,18.9914,16800.0
2012-01-24 13:05:00,25.51,25.62,25.49,25.5,246900.0,18.9914,19.0733,18.9766,18.984,246900.0
2012-01-24 13:10:00,25.5,25.61,25.5,25.57,40000.0,18.984,19.0659,18.984,19.0361,40000.0
2012-01-24 13:15:00,25.58,25.61,25.58,25.59,21800.0,19.0436,19.0659,19.0436,19.051,21800.0
2012-01-24 13:20:00,25.59,25.6,25.59,25.6,20900.0,19.051,19.0585,19.051,19.0585,20900.0
2012-01-24 13:25:00,25.59,25.65,25.55,25.57,55200.0,19.051,19.0957,19.0212,19.0361,55200.0
2012-01-24 13:30:00,25.59,25.6,25.5,25.58,45000.0,19.051,19.0585,18.984,19.0436,45000.0
2012-01-24 13:35:00,25.58,25.58,25.57,25.57,7800.0,19.0436,19.0436,19.0361,19.0361,7800.0
2012-01-24 13:40:00,25.58,25.59,25.52,25.59,49400.0,19.0436,19.051,18.9989,19.051,49400.0
2012-01-24 13:45:00,25.59,25.67,25.54,25.67,77600.0,19.051,19.1106,19.0138,19.1106,77600.0
2012-01-24 13:50:00,25.65,25.72,25.65,25.71,16800.0,19.0957,19.1478,19.0957,19.1403,16800.0
2012-01-24 13:55:00,25.71,25.76,25.71,25.74,19000.0,19.1403,19.1776,19.1403,19.1627,19000.0
2012-01-24 14:00:00,25.75,25.78,25.74,25.77,55800.0,19.1701,19.1925,19.1627,19.185,55800.0
2012-01-24 14:05:00,25.78,25.8,25.69,25.71,98700.0,19.1925,19.2073,19.1255,19.1403,98700.0
2012-01-24 14:10:00,25.71,25.78,25.7,25.78,154700.0,19.1403,19.1925,19.1329,19.1925,154700.0
2012-01-24 14:15:00,25.78,25.82,25.73,25.8,109100.0,19.1925,19.2222,19.1552,19.2073,109100.0
2012-01-24 14:20:00,25.81,25.82,25.76,25.79,25400.0,19.2148,19.2222,19.1776,19.1999,25400.0
2012-01-24 14:25:00,25.79,25.82,25.77,25.8,23600.0,19.1999,19.2222,19.185,19.2073,23600.0
2012-01-24 14:30:00,25.8,25.81,25.75,25.78,39200.0,19.2073,19.2148,19.1701,19.1925,39200.0
2012-01-24 14:35:00,25.78,25.85,25.75,25.76,215500.0,19.1925,19.2446,19.1701,19.1776,215500.0
2012-01-24 14:40:00,25.76,25.91,25.74,25.91,46100.0,19.1776,19.2892,19.1627,19.2892,46100.0
2012-01-24 14:45:00,25.91,25.93,25.89,25.91,83500.0,19.2892,19.3041,19.2743,19.2892,83500.0
2012-01-24 14:50:00,25.9,25.91,25.87,25.89,31800.0,19.2818,19.2892,19.2595,19.2743,31800.0
2012-01-24 14:55:00,25.9,25.95,25.89,25.94,31900.0,19.2818,19.319,19.2743,19.3116,31900.0
2012-01-24 15:00:00,25.94,26.0,25.78,25.79,144500.0,19.3116,19.3562,19.1925,19.1999,144500.0
2012-01-24 15:05:00,25.78,25.83,25.77,25.83,48300.0,19.1925,19.2297,19.185,19.2297,48300.0
2012-01-24 15:10:00,25.83,25.99,25.81,25.99,115000.0,19.2297,19.3488,19.2148,19.3488,115000.0
2012-01-24 15:15:00,25.99,26.08,25.98,26.02,91400.0,19.3488,19.4158,19.3414,19.3711,91400.0
2012-01-24 15:20:00,26.02,26.04,25.93,25.94,66400.0,19.3711,19.386,19.3041,19.3116,66400.0
2012-01-24 15:25:00,25.93,26.0,25.93,25.99,31400.0,19.3041,19.3562,19.3041,19.3488,31400.0
2012-01-24 15:30:00,26.0,26.0,25.96,25.96,73800.0,19.3562,19.3562,19.3265,19.3265,73800.0
2012-01-24 15:35:00,25.96,25.98,25.96,25.98,47400.0,19.3265,19.3414,19.3265,19.3414,47400.0
2012-01-24 15:40:00,25.98,26.03,25.97,26.03,84600.0,19.3414,19.3786,19.3339,19.3786,84600.0
2012-01-24 15:45:00,26.02,26.16,26.0,26.14,154100.0,19.3711,19.4754,19.3562,19.4605,154100.0
2012-01-24 15:50:00,26.13,26.15,26.11,26.11,103000.0,19.453,19.4679,19.4381,19.4381,103000.0
2012-01-24 15:55:00,26.11,26.13,26.02,26.09,208400.0,19.4381,19.453,19.3711,19.4232,208400.0
2012-01-25 09:30:00,26.12,26.69,26.09,26.68,86300.0,19.4456,19.8699,19.4232,19.8625,86300.0
2012-01-25 09:35:00,26.66,26.68,25.95,25.95,68400.0,19.8476,19.8625,19.319,19.319,68400.0
2012-01-25 09:40:00,25.95,26.07,25.95,26.03,21500.0,19.319,19.4084,19.319,19.3786,21500.0
2012-01-25 09:45:00,26.04,26.04,25.89,26.03,49700.0,19.386,19.386,19.2743,19.3786,49700.0
2012-01-25 09:50:00,26.04,26.52,25.99,26.41,96000.0,19.386,19.7434,19.3488,19.6615,96000.0
2012-01-25 09:55:00,26.39,26.44,26.33,26.35,64000.0,19.6466,19.6838,19.6019,19.6168,64000.0
2012-01-25 10:00:00,26.35,26.68,26.3,26.33,346300.0,19.6168,19.8625,19.5796,19.6019,346300.0
2012-01-25 10:05:00,26.35,26.36,26.05,26.13,83800.0,19.6168,19.6242,19.3935,19.453,83800.0
2012-01-25 10:10:00,26.14,26.27,26.14,26.2,10100.0,19.4605,19.5572,19.4605,19.5051,10100.0
2012-01-25 10:15:00,26.21,26.53,26.19,26.37,97900.0,19.5126,19.7508,19.4977,19.6317,97900.0
2012-01-25 10:20:00,26.35,26.53,26.34,26.5,99200.0,19.6168,19.7508,19.6094,19.7285,99200.0
2012-01-25 10:25:00,26.49,26.53,26.45,26.46,29300.0,19.721,19.7508,19.6913,19.6987,29300.0
2012-01-25 10:30:00,26.46,26.57,26.42,26.52,61300.0,19.6987,19.7806,19.6689,19.7434,61300.0
2012-01-25 10:35:00,26.53,26.69,26.52,26.62,88600.0,19.7508,19.8699,19.7434,19.8178,88600.0
2012-01-25 10:40:00,26.62,26.64,26.52,26.52,40100.0,19.8178,19.8327,19.7434,19.7434,40100.0
2012-01-25 10:45:00,26.53,26.63,26.52,26.6,30000.0,19.7508,19.8253,19.7434,19.8029,30000.0
2012-01-25 10:50:00,26.6,26.6,26.5,26.5,13000.0,19.8029,19.8029,19.7285,19.7285,13000.0
2012-01-25 10:55:00,26.51,26.67,26.51,26.67,18300.0,19.7359,19.855,19.7359,19.855,18300.0
2012-01-25 11:00:00,26.69,26.72,26.64,26.67,137700.0,19.8699,19.8923,19.8327,19.855,137700.0
2012-01-25 11:05:00,26.68,26.7,26.55,26.55,45100.0,19.8625,19.8774,19.7657,19.7657,45100.0
2012-01-25 11:10:00,26.56,26.56,26.55,26.55,20500.0,19.7731,19.7731,19.7657,19.7657,20500.0
2012-01-25 11:15:00,26.55,26.56,26.54,26.55,64800.0,19.7657,19.7731,19.7583,19.7657,64800.0
2012-01-25 11:20:00,26.55,26.67,26.53,26.65,375100.0,19.7657,19.855,19.7508,19.8401,375100.0
2012-01-25 11:25:00,26.66,26.66,26.58,26.63,88500.0,19.8476,19.8476,19.788,19.8253,88500.0
2012-01-25 11:30:00,26.64,26.68,26.64,26.66,69100.0,19.8327,19.8625,19.8327,19.8476,69100.0
2012-01-25 11:35:00,26.66,26.92,26.64,26.82,74400.0,19.8476,20.0412,19.8327,19.9667,74400.0
2012-01-25 11:40:00,26.8,26.87,26.76,26.83,35500.0,19.9518,20.0039,19.922,19.9742,35500.0
2012-01-25 11:45:00,26.82,26.86,26.77,26.86,297700.0,19.9667,19.9965,19.9295,19.9965,297700.0
2012-01-25 11:50:00,26.86,26.92,26.8,26.89,28400.0,19.9965,20.0412,19.9518,20.0188,28400.0
2012-01-25 11:55:00,26.89,26.89,26.83,26.83,15300.0,20.0188,20.0188,19.9742,19.9742,15300.0
2012-01-25 12:00:00,26.83,26.84,26.73,26.73,25500.0,19.9742,19.9816,19.8997,19.8997,25500.0
2012-01-25 12:05:00,26.74,26.9,26.66,26.76,134600.0,19.9071,20.0263,19.8476,19.922,134600.0
2012-01-25 12:10:00,26.74,26.75,26.66,26.71,174900.0,19.9071,19.9146,19.8476,19.8848,174900.0
2012-01-25 12:15:00,26.71,26.71,26.69,26.7,9600.0,19.8848,19.8848,19.8699,19.8774,9600.0
2012-01-25 12:20:00,26.69,26.71,26.58,26.58,109400.0,19.8699,19.8848,19.788,19.788,109400.0
2012-01-25 12:25:00,26.58,26.71,26.57,26.66,38100.0,19.788,19.8848,19.7806,19.8476,38100.0
2012-01-25 12:30:00,26.66,26.73,26.63,26.7,36200.0,19.8476,19.8997,19.8253,19.8774,36200.0
2012-01-25 12:35:00,26.71,26.72,26.69,26.69,21100.0,19.8848,19.8923,19.8699,19.8699,21100.0
2012-01-25 12:40:00,26.69,26.7,26.62,26.65,21400.0,19.8699,19.8774,19.8178,19.8401,21400.0
2012-01-25 12:45:00,26.64,26.64,26.63,26.64,3500.0,19.8327,19.8327,19.8253,19.8327,3500.0
2012-01-25 12:50:00,26.64,26.72,26.64,26.72,15000.0,19.8327,19.8923,19.8327,19.8923,15000.0
2012-01-25 12:55:00,26.71,26.72,26.66,26.7,6400.0,19.8848,19.8923,19.8476,19.8774,6400.0
2012-01-25 13:00:00,26.7,26.77,26.7,26.75,15600.0,19.8774,19.9295,19.8774,19.9146,15600.0
2012-01-25 13:05:00,26.76,26.84,26.75,26.84,23900.0,19.922,19.9816,19.9146,19.9816,23900.0
2012-01-25 13:10:00,26.84,26.88,26.83,26.88,10300.0,19.9816,20.0114,19.9742,20.0114,10300.0
2012-01-25 13:15:00,26.88,26.95,26.88,26.95,43500.0,20.0114,20.0635,20.0114,20.0635,43500.0
2012-01-25 13:20:00,26.95,26.95,26.94,26.95,17600.0,20.0635,20.0635,20.056,20.0635,17600.0
2012-01-25 13:25:00,26.95,26.96,26.93,26.94,42800.0,20.0635,20.0709,20.0486,20.056,42800.0
2012-01-25 13:30:00,26.93,26.95,26.89,26.91,49800.0,20.0486,20.0635,20.0188,20.0337,49800.0
2012-01-25 13:35:00,26.91,26.91,26.88,26.88,16300.0,20.0337,20.0337,20.0114,20.0114,16300.0
2012-01-25 13:40:00,26.87,26.88,26.83,26.84,91700.0,20.0039,20.0114,19.9742,19.9816,91700.0
2012-01-25 13:45:00,26.83,26.86,26.83,26.86,6700.0,19.9742,19.9965,19.9742,19.9965,6700.0
2012-01-25 13:50:00,26.85,26.9,26.85,26.9,13000.0,19.989,20.0263,19.989,20.0263,13000.0
2012-01-25 13:55:00,26.91,26.94,26.89,26.93,26600.0,20.0337,20.056,20.0188,20.0486,26600.0
2012-01-25 14:00:00,26.93,26.94,26.89,26.93,48800.0,20.0486,20.056,20.0188,20.0486,48800.0
2012-01-25 14:05:00,26.93,26.95,26.92,26.94,19700.0,20.0486,20.0635,20.0412,20.056,19700.0
2012-01-25 14:10:00,26.94,26.95,26.92,26.94,35500.0,20.056,20.0635,20.0412,20.056,35500.0
2012-01-25 14:15:00,26.92,26.92,26.88,26.88,18500.0,20.0412,20.0412,20.0114,20.0114,18500.0
2012-01-25 14:20:00,26.88,26.9,26.84,26.85,35600.0,20.0114,20.0263,19.9816,19.989,35600.0
2012-01-25 14:25:00,26.84,26.85,26.72,26.73,36300.0,19.9816,19.989,19.8923,19.8997,36300.0
2012-01-25 14:30:00,26.73,26.8,26.61,26.68,90200.0,19.8997,19.9518,19.8104,19.8625,90200.0
2012-01-25 14:35:00,26.67,26.67,26.55,26.57,54500.0,19.855,19.855,19.7657,19.7806,54500.0
2012-01-25 14:40:00,26.56,26.56,26.49,26.49,135400.0,19.7731,19.7731,19.721,19.721,135400.0
2012-01-25 14:45:00,26.5,26.54,26.47,26.53,29000.0,19.7285,19.7583,19.7061,19.7508,29000.0
2012-01-25 14:50:00,26.52,26.57,26.46,26.47,111200.0,19.7434,19.7806,19.6987,19.7061,111200.0
2012-01-25 14:55:00,26.47,26.55,26.45,26.55,95700.0,19.7061,19.7657,19.6913,19.7657,95700.0
2012-01-25 15:00:00,26.56,26.56,26.44,26.49,107600.0,19.7731,19.7731,19.6838,19.721,107600.0
2012-01-25 15:05:00,26.48,26.57,26.47,26.55,77700.0,19.7136,19.7806,19.7061,19.7657,77700.0
2012-01-25 15:10:00,26.54,26.58,26.52,26.55,89700.0,19.7583,19.788,19.7434,19.7657,89700.0
2012-01-25 15:15:00,26.55,26.68,26.54,26.67,98500.0,19.7657,19.8625,19.7583,19.855,98500.0
2012-01-25 15:20:00,26.67,26.8,26.6,26.71,76300.0,19.855,19.9518,19.8029,19.8848,76300.0
2012-01-25 15:25:00,26.71,26.9,26.71,26.87,65100.0,19.8848,20.0263,19.8848,20.0039,65100.0
2012-01-25 15:30:00,26.85,26.87,26.82,26.86,75800.0,19.989,20.0039,19.9667,19.9965,75800.0
2012-01-25 15:35:00,26.85,26.99,26.85,26.97,120100.0,19.989,20.0933,19.989,20.0784,120100.0
2012-01-25 15:40:00,26.97,27.02,26.93,27.0,166700.0,20.0784,20.1156,20.0486,20.1007,166700.0
2012-01-25 15:45:00,27.0,27.0,26.85,26.85,141900.0,20.1007,20.1007,19.989,19.989,141900.0
2012-01-25 15:50:00,26.85,26.94,26.78,26.94,115900.0,19.989,20.056,19.9369,20.056,115900.0
2012-01-25 15:55:00,26.93,27.03,26.89,27.0,282800.0,20.0486,20.123,20.0188,20.1007,282800.0
2012-01-26 09:30:00,26.55,26.79,26.52,26.69,52200.0,19.7657,19.9444,19.7434,19.8699,52200.0
2012-01-26 09:35:00,26.73,26.77,26.63,26.71,39700.0,19.8997,19.9295,19.8253,19.8848,39700.0
2012-01-26 09:40:00,26.71,26.72,26.68,26.7,31500.0,19.8848,19.8923,19.8625,19.8774,31500.0
2012-01-26 09:45:00,26.71,26.72,26.7,26.71,6600.0,19.8848,19.8923,19.8774,19.8848,6600.0
2012-01-26 09:50:00,26.7,26.87,26.65,26.74,116000.0,19.8774,20.0039,19.8401,19.9071,116000.0
2012-01-26 09:55:00,26.73,26.75,26.66,26.75,13900.0,19.8997,19.9146,19.8476,19.9146,13900.0
2012-01-26 10:00:00,26.75,26.75,26.55,26.58,36600.0,19.9146,19.9146,19.7657,19.788,36600.0
2012-01-26 10:05:00,26.57,26.58,26.53,26.58,94300.0,19.7806,19.788,19.7508,19.788,94300.0
2012-01-26 10:10:00,26.57,26.58,26.53,26.53,71300.0,19.7806,19.788,19.7508,19.7508,71300.0
2012-01-26 10:15:00,26.53,26.69,26.52,26.67,43200.0,19.7508,19.8699,19.7434,19.855,43200.0
2012-01-26 10:20:00,26.68,26.7,26.62,26.62,38300.0,19.8625,19.8774,19.8178,19.8178,38300.0
2012-01-26 10:25:00,26.61,26.61,26.46,26.47,15800.0,19.8104,19.8104,19.6987,19.7061,15800.0
2012-01-26 10:30:00,26.47,26.53,26.47,26.53,28300.0,19.7061,19.7508,19.7061,19.7508,28300.0
2012-01-26 10:35:00,26.53,26.53,26.49,26.5,61100.0,19.7508,19.7508,19.721,19.7285,61100.0
2012-01-26 10:40:00,26.5,26.57,26.47,26.57,45900.0,19.7285,19.7806,19.7061,19.7806,45900.0
2012-01-26 10:45:00,26.57,26.59,26.51,26.53,73500.0,19.7806,19.7955,19.7359,19.7508,73500.0
2012-01-26 10:50:00,26.54,26.56,26.52,26.54,14800.0,19.7583,19.7731,19.7434,19.7583,14800.0
2012-01-26 10:55:00,26.54,26.55,26.51,26.54,17700.0,19.7583,19.7657,19.7359,19.7583,17700.0
2012-01-26 11:00:00,26.55,26.64,26.55,26.64,9200.0,19.7657,19.8327,19.7657,19.8327,9200.0
2012-01-26 11:05:00,26.65,26.73,26.65,26.66,8700.0,19.8401,19.8997,19.8401,19.8476,8700.0
2012-01-26 11:10:00,26.66,26.67,26.64,26.64,7300.0,19.8476,19.855,19.8327,19.8327,7300.0
2012-01-26 11:15:00,26.62,26.62,26.59,26.59,5100.0,19.8178,19.8178,19.7955,19.7955,5100.0
2012-01-26 11:20:00,26.59,26.6,26.5,26.5,16700.0,19.7955,19.8029,19.7285,19.7285,16700.0
2012-01-26 11:25:00,26.52,26.57,26.52,26.56,16600.0,19.7434,19.7806,19.7434,19.7731,16600.0
2012-01-26 11:30:00,26.56,26.56,26.53,26.54,12700.0,19.7731,19.7731,19.7508,19.7583,12700.0
2012-01-26 11:35:00,26.54,26.55,26.39,26.39,14400.0,19.7583,19.7657,19.6466,19.6466,14400.0
2012-01-26 11:40:00,26.39,26.45,26.38,26.39,10800.0,19.6466,19.6913,19.6391,19.6466,10800.0
2012-01-26 11:45:00,26.39,26.39,26.35,26.36,11100.0,19.6466,19.6466,19.6168,19.6242,11100.0
2012-01-26 11:50:00,26.36,26.36,26.28,26.3,20600.0,19.6242,19.6242,19.5647,19.5796,20600.0
2012-01-26 11:55:00,26.3,26.36,26.28,26.35,8400.0,19.5796,19.6242,19.5647,19.6168,8400.0
2012-01-26 12:00:00,26.35,26.35,26.3,26.33,18200.0,19.6168,19.6168,19.5796,19.6019,18200.0
2012-01-26 12:05:00,26.34,26.35,26.32,26.35,7300.0,19.6094,19.6168,19.5945,19.6168,7300.0
2012-01-26 12:10:00,26.35,26.49,26.35,26.42,12000.0,19.6168,19.721,19.6168,19.6689,12000.0
2012-01-26 12:15:00,26.44,26.44,26.39,26.39,13200.0,19.6838,19.6838,19.6466,19.6466,13200.0
2012-01-26 12:20:00,26.4,26.41,26.39,26.41,3700.0,19.654,19.6615,19.6466,19.6615,3700.0
2012-01-26 12:25:00,26.41,26.44,26.4,26.41,9900.0,19.6615,19.6838,19.654,19.6615,9900.0
2012-01-26 12:30:00,26.4,26.43,26.38,26.4,13700.0,19.654,19.6764,19.6391,19.654,13700.0
2012-01-26 12:35:00,26.4,26.52,26.39,26.52,38000.0,19.654,19.7434,19.6466,19.7434,38000.0
2012-01-26 12:40:00,26.51,26.61,26.51,26.59,7300.0,19.7359,19.8104,19.7359,19.7955,7300.0
2012-01-26 12:45:00,26.59,26.6,26.52,26.52,6300.0,19.7955,19.8029,19.7434,19.7434,6300.0
2012-01-26 12:50:00,26.5,26.59,26.48,26.58,9200.0,19.7285,19.7955,19.7136,19.788,9200.0
2012-01-26 12:55:00,26.61,26.64,26.55,26.63,11900.0,19.8104,19.8327,19.7657,19.8253,11900.0
2012-01-26 13:00:00,26.64,26.69,26.6,26.6,28900.0,19.8327,19.8699,19.8029,19.8029,28900.0
2012-01-26 13:05:00,26.61,26.63,26.57,26.57,15500.0,19.8104,19.8253,19.7806,19.7806,15500.0
2012-01-26 13:10:00,26.57,26.62,26.55,26.59,19400.0,19.7806,19.8178,19.7657,19.7955,19400.0
2012-01-26 13:15:00,26.59,26.59,26.51,26.52,13400.0,19.7955,19.7955,19.7359,19.7434,13400.0
2012-01-26 13:20:00,26.52,26.52,26.47,26.47,4200.0,19.7434,19.7434,19.7061,19.7061,4200.0
2012-01-26 13:25:00,26.48,26.49,26.43,26.44,14600.0,19.7136,19.721,19.6764,19.6838,14600.0
2012-01-26 13:30:00,26.43,26.43,26.38,26.4,11500.0,19.6764,19.6764,19.6391,19.654,11500.0
2012-01-26 13:35:00,26.39,26.42,26.37,26.4,16600.0,19.6466,19.6689,19.6317,19.654,16600.0
2012-01-26 13:40:00,26.4,26.41,26.37,26.41,5600.0,19.654,19.6615,19.6317,19.6615,5600.0
2012-01-26 13:45:00,26.42,26.5,26.42,26.5,4600.0,19.6689,19.7285,19.6689,19.7285,4600.0
2012-01-26 13:50:00,26.5,26.5,26.49,26.5,1800.0,19.7285,19.7285,19.721,19.7285,1800.0
2012-01-26 13:55:00,26.49,26.5,26.49,26.49,5800.0,19.721,19.7285,19.721,19.721,5800.0
2012-01-26 14:00:00,26.48,26.48,26.42,26.44,14700.0,19.7136,19.7136,19.6689,19.6838,14700.0
2012-01-26 14:05:00,26.43,26.44,26.42,26.43,4000.0,19.6764,19.6838,19.6689,19.6764,4000.0
2012-01-26 14:10:00,26.43,26.43,26.42,26.42,1200.0,19.6764,19.6764,19.6689,19.6689,1200.0
2012-01-26 14:15:00,26.42,26.48,26.42,26.48,12500.0,19.6689,19.7136,19.6689,19.7136,12500.0
2012-01-26 14:20:00,26.48,26.48,26.43,26.44,24600.0,19.7136,19.7136,19.6764,19.6838,24600.0
2012-01-26 14:25:00,26.44,26.45,26.41,26.42,31900.0,19.6838,19.6913,19.6615,19.6689,31900.0
2012-01-26 14:30:00,26.41,26.42,26.37,26.4,7400.0,19.6615,19.6689,19.6317,19.654,7400.0
2012-01-26 14:35:00,26.4,26.43,26.37,26.43,6500.0,19.654,19.6764,19.6317,19.6764,6500.0
2012-01-26 14:40:00,26.43,26.44,26.38,26.43,20900.0,19.6764,19.6838,19.6391,19.6764,20900.0
2012-01-26 14:45:00,26.44,26.46,26.4,26.4,15300.0,19.6838,19.6987,19.654,19.654,15300.0
2012-01-26 14:50:00,26.41,26.44,26.4,26.4,16600.0,19.6615,19.6838,19.654,19.654,16600.0
2012-01-26 14:55:00,26.4,26.42,26.38,26.38,7000.0,19.654,19.6689,19.6391,19.6391,7000.0
2012-01-26 15:00:00,26.38,26.43,26.35,26.38,10500.0,19.6391,19.6764,19.6168,19.6391,10500.0
2012-01-26 15:05:00,26.37,26.39,26.3,26.31,20100.0,19.6317,19.6466,19.5796,19.587,20100.0
2012-01-26 15:10:00,26.3,26.43,26.27,26.41,16000.0,19.5796,19.6764,19.5572,19.6615,16000.0
2012-01-26 15:15:00,26.4,26.43,26.36,26.41,11500.0,19.654,19.6764,19.6242,19.6615,11500.0
2012-01-26 15:20:00,26.41,26.43,26.36,26.36,19000.0,19.6615,19.6764,19.6242,19.6242,19000.0
2012-01-26 15:25:00,26.36,26.4,26.22,26.22,18800.0,19.6242,19.654,19.52,19.52,18800.0
2012-01-26 15:30:00,26.21,26.24,26.18,26.23,45100.0,19.5126,19.5349,19.4902,19.5275,45100.0
2012-01-26 15:35:00,26.24,26.28,26.23,26.28,17000.0,19.5349,19.5647,19.5275,19.5647,17000.0
2012-01-26 15:40:00,26.28,26.33,26.27,26.32,14100.0,19.5647,19.6019,19.5572,19.5945,14100.0
2012-01-26 15:45:00,26.32,26.44,26.32,26.39,33000.0,19.5945,19.6838,19.5945,19.6466,33000.0
2012-01-26 15:50:00,26.39,26.4,26.29,26.37,61800.0,19.6466,19.654,19.5721,19.6317,61800.0
2012-01-26 15:55:00,26.37,26.39,26.34,26.36,67300.0,19.6317,19.6466,19.6094,19.6242,67300.0
2012-01-27 09:30:00,26.23,26.26,26.12,26.14,62300.0,19.5275,19.5498,19.4456,19.4605,62300.0
2012-01-27 09:35:00,26.14,26.14,25.74,25.79,148500.0,19.4605,19.4605,19.1627,19.1999,148500.0
2012-01-27 09:40:00,25.79,25.92,25.76,25.92,92200.0,19.1999,19.2967,19.1776,19.2967,92200.0
2012-01-27 09:45:00,25.93,25.98,25.85,25.92,101200.0,19.3041,19.3414,19.2446,19.2967,101200.0
2012-01-27 09:50:00,25.92,26.11,25.91,26.0,129800.0,19.2967,19.4381,19.2892,19.3562,129800.0
2012-01-27 09:55:00,26.0,26.01,25.91,25.97,32900.0,19.3562,19.3637,19.2892,19.3339,32900.0
2012-01-27 10:00:00,25.98,25.98,25.9,25.92,11400.0,19.3414,19.3414,19.2818,19.2967,11400.0
2012-01-27 10:05:00,25.92,25.94,25.8,25.84,85400.0,19.2967,19.3116,19.2073,19.2371,85400.0
2012-01-27 10:10:00,25.83,26.03,25.83,26.0,27200.0,19.2297,19.3786,19.2297,19.3562,27200.0
2012-01-27 10:15:00,26.0,26.0,25.93,25.94,13700.0,19.3562,19.3562,19.3041,19.3116,13700.0
2012-01-27 10:20:00,25.93,25.97,25.8,25.96,18500.0,19.3041,19.3339,19.2073,19.3265,18500.0
2012-01-27 10:25:00,25.96,25.97,25.87,25.87,8500.0,19.3265,19.3339,19.2595,19.2595,8500.0
2012-01-27 10:30:00,25.87,25.98,25.86,25.95,38100.0,19.2595,19.3414,19.252,19.319,38100.0
2012-01-27 10:35:00,25.95,26.0,25.88,26.0,12800.0,19.319,19.3562,19.2669,19.3562,12800.0
2012-01-27 10:40:00,26.0,26.0,25.97,25.98,25100.0,19.3562,19.3562,19.3339,19.3414,25100.0
2012-01-27 10:45:00,25.97,26.01,25.97,26.0,34500.0,19.3339,19.3637,19.3339,19.3562,34500.0
2012-01-27 10:50:00,26.0,26.01,25.97,25.99,84300.0,19.3562,19.3637,19.3339,19.3488,84300.0
2012-01-27 10:55:00,25.99,26.01,25.97,26.0,20100.0,19.3488,19.3637,19.3339,19.3562,20100.0
2012-01-27 11:00:00,25.99,26.01,25.94,25.96,42800.0,19.3488,19.3637,19.3116,19.3265,42800.0
2012-01-27 11:05:00,25.97,26.02,25.96,25.98,14700.0,19.3339,19.3711,19.3265,19.3414,14700.0
2012-01-27 11:10:00,25.99,26.0,25.99,25.99,7700.0,19.3488,19.3562,19.3488,19.3488,7700.0
2012-01-27 11:15:00,26.0,26.01,25.98,26.0,65000.0,19.3562,19.3637,19.3414,19.3562,65000.0
2012-01-27 11:20:00,25.99,26.0,25.99,25.99,19700.0,19.3488,19.3562,19.3488,19.3488,19700.0
2012-01-27 11:25:00,26.0,26.0,25.99,25.99,25800.0,19.3562,19.3562,19.3488,19.3488,25800.0
2012-01-27 11:30:00,25.99,26.0,25.94,25.94,16300.0,19.3488,19.3562,19.3116,19.3116,16300.0
2012-01-27 11:35:00,25.93,25.93,25.9,25.9,6000.0,19.3041,19.3041,19.2818,19.2818,6000.0
2012-01-27 11:40:00,25.91,25.92,25.9,25.91,16500.0,19.2892,19.2967,19.2818,19.2892,16500.0
2012-01-27 11:45:00,25.91,25.94,25.91,25.93,10400.0,19.2892,19.3116,19.2892,19.3041,10400.0
2012-01-27 11:50:00,25.93,26.0,25.92,25.98,13300.0,19.3041,19.3562,19.2967,19.3414,13300.0
2012-01-27 11:55:00,25.97,26.0,25.94,25.97,14900.0,19.3339,19.3562,19.3116,19.3339,14900.0
2012-01-27 12:00:00,25.97,26.0,25.96,26.0,12800.0,19.3339,19.3562,19.3265,19.3562,12800.0
2012-01-27 12:05:00,25.99,26.06,25.99,26.03,106200.0,19.3488,19.4009,19.3488,19.3786,106200.0
2012-01-27 12:10:00,26.02,26.03,25.85,25.88,84800.0,19.3711,19.3786,19.2446,19.2669,84800.0
2012-01-27 12:15:00,25.88,25.9,25.88,25.89,3500.0,19.2669,19.2818,19.2669,19.2743,3500.0
2012-01-27 12:20:00,25.89,25.89,25.85,25.86,21200.0,19.2743,19.2743,19.2446,19.252,21200.0
2012-01-27 12:25:00,25.86,25.86,25.8,25.8,14200.0,19.252,19.252,19.2073,19.2073,14200.0
2012-01-27 12:30:00,25.8,25.81,25.75,25.76,43500.0,19.2073,19.2148,19.1701,19.1776,43500.0
2012-01-27 12:35:00,25.77,25.85,25.74,25.85,22300.0,19.185,19.2446,19.1627,19.2446,22300.0
2012-01-27 12:40:00,25.86,25.86,25.85,25.85,3800.0,19.252,19.252,19.2446,19.2446,3800.0
2012-01-27 12:45:00,25.86,25.86,25.81,25.83,18100.0,19.252,19.252,19.2148,19.2297,18100.0
2012-01-27 12:50:00,25.83,25.85,25.82,25.85,5600.0,19.2297,19.2446,19.2222,19.2446,5600.0
2012-01-27 12:55:00,25.85,25.89,25.78,25.8,27600.0,19.2446,19.2743,19.1925,19.2073,27600.0
2012-01-27 13:00:00,25.8,25.87,25.78,25.86,14800.0,19.2073,19.2595,19.1925,19.252,14800.0
2012-01-27 13:05:00,25.87,25.89,25.86,25.88,8800.0,19.2595,19.2743,19.252,19.2669,8800.0
2012-01-27 13:10:00,25.87,25.89,25.82,25.85,20300.0,19.2595,19.2743,19.2222,19.2446,20300.0
2012-01-27 13:15:00,25.85,25.88,25.83,25.85,15700.0,19.2446,19.2669,19.2297,19.2446,15700.0
2012-01-27 13:20:00,25.85,25.87,25.8,25.82,13400.0,19.2446,19.2595,19.2073,19.2222,13400.0
2012-01-27 13:25:00,25.83,25.86,25.8,25.85,18800.0,19.2297,19.252,19.2073,19.2446,18800.0
2012-01-27 13:30:00,25.86,25.86,25.85,25.86,8700.0,19.252,19.252,19.2446,19.252,8700.0
2012-01-27 13:35:00,25.85,25.93,25.84,25.93,73700.0,19.2446,19.3041,19.2371,19.3041,73700.0
2012-01-27 13:40:00,25.93,26.0,25.93,25.99,58100.0,19.3041,19.3562,19.3041,19.3488,58100.0
2012-01-27 13:45:00,26.0,26.0,25.98,26.0,15800.0,19.3562,19.3562,19.3414,19.3562,15800.0
2012-01-27 13:50:00,26.0,26.01,25.99,26.0,41000.0,19.3562,19.3637,19.3488,19.3562,41000.0
2012-01-27 13:55:00,26.0,26.0,25.99,26.0,19300.0,19.3562,19.3562,19.3488,19.3562,19300.0
2012-01-27 14:00:00,26.0,26.0,25.98,26.0,17500.0,19.3562,19.3562,19.3414,19.3562,17500.0
2012-01-27 14:05:00,26.0,26.0,25.99,26.0,14200.0,19.3562,19.3562,19.3488,19.3562,14200.0
2012-01-27 14:10:00,26.0,26.0,25.91,25.91,17900.0,19.3562,19.3562,19.2892,19.2892,17900.0
2012-01-27 14:15:00,25.91,25.97,25.9,25.95,15900.0,19.2892,19.3339,19.2818,19.319,15900.0
2012-01-27 14:20:00,25.95,25.96,25.88,25.88,28100.0,19.319,19.3265,19.2669,19.2669,28100.0
2012-01-27 14:25:00,25.87,25.93,25.87,25.93,10300.0,19.2595,19.3041,19.2595,19.3041,10300.0
2012-01-27 14:30:00,25.93,25.95,25.93,25.95,8400.0,19.3041,19.319,19.3041,19.319,8400.0
2012-01-27 14:35:00,25.95,25.97,25.9,25.96,36600.0,19.319,19.3339,19.2818,19.3265,36600.0
2012-01-27 14:40:00,25.97,25.98,25.96,25.97,13200.0,19.3339,19.3414,19.3265,19.3339,13200.0
2012-01-27 14:45:00,25.97,25.99,25.92,25.98,59000.0,19.3339,19.3488,19.2967,19.3414,59000.0
2012-01-27 14:50:00,25.98,25.98,25.92,25.95,16900.0,19.3414,19.3414,19.2967,19.319,16900.0
2012-01-27 14:55:00,25.95,25.99,25.95,25.97,13800.0,19.319,19.3488,19.319,19.3339,13800.0
2012-01-27 15:00:00,25.97,26.0,25.96,25.96,18000.0,19.3339,19.3562,19.3265,19.3265,18000.0
2012-01-27 15:05:00,25.97,26.0,25.96,25.98,29200.0,19.3339,19.3562,19.3265,19.3414,29200.0
2012-01-27 15:10:00,25.97,25.99,25.94,25.96,31600.0,19.3339,19.3488,19.3116,19.3265,31600.0
2012-01-27 15:15:00,25.96,25.97,25.96,25.96,7600.0,19.3265,19.3339,19.3265,19.3265,7600.0
2012-01-27 15:20:00,25.96,25.97,25.92,25.97,37800.0,19.3265,19.3339,19.2967,19.3339,37800.0
2012-01-27 15:25:00,25.97,25.97,25.94,25.95,25300.0,19.3339,19.3339,19.3116,19.319,25300.0
2012-01-27 15:30:00,25.94,25.95,25.94,25.94,23200.0,19.3116,19.319,19.3116,19.3116,23200.0
2012-01-27 15:35:00,25.95,25.95,25.87,25.9,45100.0,19.319,19.319,19.2595,19.2818,45100.0
2012-01-27 15:40:00,25.91,25.92,25.88,25.89,57300.0,19.2892,19.2967,19.2669,19.2743,57300.0
2012-01-27 15:45:00,25.89,25.89,25.81,25.87,80800.0,19.2743,19.2743,19.2148,19.2595,80800.0
2012-01-27 15:50:00,25.88,25.9,25.74,25.78,88800.0,19.2669,19.2818,19.1627,19.1925,88800.0
2012-01-27 15:55:00,25.79,25.81,25.71,25.71,171500.0,19.1999,19.2148,19.1403,19.1403,171500.0
2012-01-30 09:30:00,25.65,25.72,25.39,25.42,22700.0,19.0957,19.1478,18.9021,18.9244,22700.0
2012-01-30 09:35:00,25.41,25.55,25.41,25.53,3400.0,18.917,19.0212,18.917,19.0063,3400.0
2012-01-30 09:40:00,25.55,25.61,25.5,25.61,6400.0,19.0212,19.0659,18.984,19.0659,6400.0
2012-01-30 09:45:00,25.65,25.82,25.47,25.47,23100.0,19.0957,19.2222,18.9617,18.9617,23100.0
2012-01-30 09:50:00,25.47,25.57,25.38,25.52,23000.0,18.9617,19.0361,18.8947,18.9989,23000.0
2012-01-30 09:55:00,25.52,25.62,25.51,25.56,16400.0,18.9989,19.0733,18.9914,19.0287,16400.0
2012-01-30 10:00:00,25.57,25.57,25.49,25.51,6800.0,19.0361,19.0361,18.9766,18.9914,6800.0
2012-01-30 10:05:00,25.53,25.53,25.46,25.47,4100.0,19.0063,19.0063,18.9542,18.9617,4100.0
2012-01-30 10:10:00,25.45,25.46,25.4,25.41,3900.0,18.9468,18.9542,18.9096,18.917,3900.0
2012-01-30 10:15:00,25.42,25.52,25.42,25.5,60400.0,18.9244,18.9989,18.9244,18.984,60400.0
2012-01-30 10:20:00,25.49,25.5,25.44,25.46,12700.0,18.9766,18.984,18.9393,18.9542,12700.0
2012-01-30 10:25:00,25.47,25.5,25.41,25.41,55800.0,18.9617,18.984,18.917,18.917,55800.0
2012-01-30 10:30:00,25.39,25.46,25.22,25.4,25700.0,18.9021,18.9542,18.7756,18.9096,25700.0
2012-01-30 10:35:00,25.4,25.46,25.39,25.42,8400.0,18.9096,18.9542,18.9021,18.9244,8400.0
2012-01-30 10:40:00,25.42,25.42,25.4,25.41,1800.0,18.9244,18.9244,18.9096,18.917,1800.0
2012-01-30 10:45:00,25.41,25.42,25.36,25.4,11700.0,18.917,18.9244,18.8798,18.9096,11700.0
2012-01-30 10:50:00,25.42,25.45,25.41,25.41,9500.0,18.9244,18.9468,18.917,18.917,9500.0
2012-01-30 10:55:00,25.41,25.42,25.38,25.42,3800.0,18.917,18.9244,18.8947,18.9244,3800.0
2012-01-30 11:00:00,25.42,25.5,25.42,25.5,14200.0,18.9244,18.984,18.9244,18.984,14200.0
2012-01-30 11:05:00,25.5,25.5,25.46,25.47,6200.0,18.984,18.984,18.9542,18.9617,6200.0
2012-01-30 11:10:00,25.48,25.49,25.45,25.47,9800.0,18.9691,18.9766,18.9468,18.9617,9800.0
2012-01-30 11:15:00,25.47,25.5,25.46,25.5,4700.0,18.9617,18.984,18.9542,18.984,4700.0
2012-01-30 11:20:00,25.5,25.5,25.45,25.46,9300.0,18.984,18.984,18.9468,18.9542,9300.0
2012-01-30 11:25:00,25.47,25.49,25.43,25.44,3400.0,18.9617,18.9766,18.9319,18.9393,3400.0
2012-01-30 11:30:00,25.45,25.49,25.44,25.45,6100.0,18.9468,18.9766,18.9393,18.9468,6100.0
2012-01-30 11:35:00,25.47,25.49,25.45,25.48,3500.0,18.9617,18.9766,18.9468,18.9691,3500.0
2012-01-30 11:40:00,25.48,25.49,25.39,25.44,52000.0,18.9691,18.9766,18.9021,18.9393,52000.0
2012-01-30 11:45:00,25.44,25.46,25.44,25.46,5000.0,18.9393,18.9542,18.9393,18.9542,5000.0
2012-01-30 11:50:00,25.46,25.49,25.44,25.48,7900.0,18.9542,18.9766,18.9393,18.9691,7900.0
2012-01-30 11:55:00,25.47,25.51,25.47,25.5,22000.0,18.9617,18.9914,18.9617,18.984,22000.0
2012-01-30 12:00:00,25.49,25.5,25.48,25.5,8400.0,18.9766,18.984,18.9691,18.984,8400.0
2012-01-30 12:05:00,25.5,25.5,25.48,25.48,15600.0,18.984,18.984,18.9691,18.9691,15600.0
2012-01-30 12:10:00,25.47,25.5,25.46,25.46,7400.0,18.9617,18.984,18.9542,18.9542,7400.0
2012-01-30 12:15:00,25.48,25.48,25.47,25.48,1100.0,18.9691,18.9691,18.9617,18.9691,1100.0
2012-01-30 12:20:00,25.47,25.47,25.46,25.46,1700.0,18.9617,18.9617,18.9542,18.9542,1700.0
2012-01-30 12:25:00,25.46,25.48,25.46,25.48,5600.0,18.9542,18.9691,18.9542,18.9691,5600.0
2012-01-30 12:30:00,25.48,25.49,25.44,25.49,20900.0,18.9691,18.9766,18.9393,18.9766,20900.0
2012-01-30 12:35:00,25.48,25.48,25.42,25.44,14400.0,18.9691,18.9691,18.9244,18.9393,14400.0
2012-01-30 12:40:00,25.44,25.44,25.38,25.41,13100.0,18.9393,18.9393,18.8947,18.917,13100.0
2012-01-30 12:45:00,25.4,25.43,25.4,25.41,7900.0,18.9096,18.9319,18.9096,18.917,7900.0
2012-01-30 12:50:00,25.41,25.46,25.41,25.46,16400.0,18.917,18.9542,18.917,18.9542,16400.0
2012-01-30 12:55:00,25.46,25.49,25.45,25.49,9700.0,18.9542,18.9766,18.9468,18.9766,9700.0
2012-01-30 13:00:00,25.49,25.5,25.48,25.49,3900.0,18.9766,18.984,18.9691,18.9766,3900.0
2012-01-30 13:05:00,25.49,25.49,25.46,25.47,103600.0,18.9766,18.9766,18.9542,18.9617,103600.0
2012-01-30 13:10:00,25.46,25.46,25.4,25.41,16300.0,18.9542,18.9542,18.9096,18.917,16300.0
2012-01-30 13:15:00,25.41,25.41,25.38,25.38,3600.0,18.917,18.917,18.8947,18.8947,3600.0
2012-01-30 13:20:00,25.39,25.39,25.33,25.36,19600.0,18.9021,18.9021,18.8574,18.8798,19600.0
2012-01-30 13:25:00,25.36,25.36,25.31,25.31,14600.0,18.8798,18.8798,18.8426,18.8426,14600.0
2012-01-30 13:30:00,25.32,25.32,25.27,25.28,10500.0,18.85,18.85,18.8128,18.8202,10500.0
2012-01-30 13:35:00,25.29,25.29,25.24,25.25,22800.0,18.8277,18.8277,18.7904,18.7979,22800.0
2012-01-30 13:40:00,25.26,25.29,25.25,25.29,21300.0,18.8053,18.8277,18.7979,18.8277,21300.0
2012-01-30 13:45:00,25.29,25.3,25.21,25.25,30200.0,18.8277,18.8351,18.7681,18.7979,30200.0
2012-01-30 13:50:00,25.26,25.28,25.23,25.24,12000.0,18.8053,18.8202,18.783,18.7904,12000.0
2012-01-30 13:55:00,25.23,25.25,25.19,25.19,14900.0,18.783,18.7979,18.7532,18.7532,14900.0
2012-01-30 14:00:00,25.19,25.24,25.17,25.2,24200.0,18.7532,18.7904,18.7383,18.7607,24200.0
2012-01-30 14:05:00,25.21,25.25,25.21,25.24,10200.0,18.7681,18.7979,18.7681,18.7904,10200.0
2012-01-30 14:10:00,25.25,25.26,25.19,25.22,55200.0,18.7979,18.8053,18.7532,18.7756,55200.0
2012-01-30 14:15:00,25.21,25.26,25.19,25.19,17400.0,18.7681,18.8053,18.7532,18.7532,17400.0
2012-01-30 14:20:00,25.19,25.24,25.17,25.23,22300.0,18.7532,18.7904,18.7383,18.783,22300.0
2012-01-30 14:25:00,25.21,25.25,25.21,25.25,9900.0,18.7681,18.7979,18.7681,18.7979,9900.0
2012-01-30 14:30:00,25.25,25.26,25.24,25.25,15800.0,18.7979,18.8053,18.7904,18.7979,15800.0
2012-01-30 14:35:00,25.24,25.26,25.24,25.25,8400.0,18.7904,18.8053,18.7904,18.7979,8400.0
2012-01-30 14:40:00,25.25,25.26,25.24,25.24,23500.0,18.7979,18.8053,18.7904,18.7904,23500.0
2012-01-30 14:45:00,25.25,25.26,25.13,25.13,46800.0,18.7979,18.8053,18.7086,18.7086,46800.0
2012-01-30 14:50:00,25.14,25.15,25.01,25.03,29100.0,18.716,18.7234,18.6192,18.6341,29100.0
2012-01-30 14:55:00,25.03,25.1,24.99,25.09,33600.0,18.6341,18.6862,18.6043,18.6788,33600.0
2012-01-30 15:00:00,25.08,25.08,24.99,25.0,36400.0,18.6713,18.6713,18.6043,18.6118,36400.0
2012-01-30 15:05:00,25.0,25.02,24.95,24.97,55200.0,18.6118,18.6267,18.5745,18.5894,55200.0
2012-01-30 15:10:00,24.97,25.07,24.97,25.05,50400.0,18.5894,18.6639,18.5894,18.649,50400.0
2012-01-30 15:15:00,25.06,25.24,25.06,25.21,31200.0,18.6564,18.7904,18.6564,18.7681,31200.0
2012-01-30 15:20:00,25.23,25.23,25.16,25.16,52400.0,18.783,18.783,18.7309,18.7309,52400.0
2012-01-30 15:25:00,25.16,25.17,25.12,25.13,21100.0,18.7309,18.7383,18.7011,18.7086,21100.0
2012-01-30 15:30:00,25.13,25.14,25.04,25.05,66600.0,18.7086,18.716,18.6415,18.649,66600.0
2012-01-30 15:35:00,25.06,25.11,25.01,25.09,28200.0,18.6564,18.6937,18.6192,18.6788,28200.0
2012-01-30 15:40:00,25.1,25.11,25.0,25.01,73700.0,18.6862,18.6937,18.6118,18.6192,73700.0
2012-01-30 15:45:00,25.0,25.0,24.9,24.94,71500.0,18.6118,18.6118,18.5373,18.5671,71500.0
2012-01-30 15:50:00,24.94,24.97,24.72,24.76,181700.0,18.5671,18.5894,18.4033,18.4331,181700.0
2012-01-30 15:55:00,24.77,24.9,24.73,24.85,330200.0,18.4405,18.5373,18.4108,18.5001,330200.0
2012-01-31 09:30:00,25.13,25.21,25.04,25.09,46600.0,18.7086,18.7681,18.6415,18.6788,46600.0
2012-01-31 09:35:00,25.14,25.25,25.13,25.22,122700.0,18.716,18.7979,18.7086,18.7756,122700.0
2012-01-31 09:40:00,25.24,25.31,25.2,25.31,7200.0,18.7904,18.8426,18.7607,18.8426,7200.0
2012-01-31 09:45:00,25.36,25.45,25.18,25.3,134000.0,18.8798,18.9468,18.7458,18.8351,134000.0
2012-01-31 09:50:00,25.29,25.36,25.23,25.24,65200.0,18.8277,18.8798,18.783,18.7904,65200.0
2012-01-31 09:55:00,25.24,25.34,25.24,25.3,8800.0,18.7904,18.8649,18.7904,18.8351,8800.0
2012-01-31 10:00:00,25.3,25.3,25.11,25.12,8300.0,18.8351,18.8351,18.6937,18.7011,8300.0
2012-01-31 10:05:00,25.09,25.09,24.95,25.03,36700.0,18.6788,18.6788,18.5745,18.6341,36700.0
2012-01-31 10:10:00,25.04,25.04,24.94,24.96,33900.0,18.6415,18.6415,18.5671,18.582,33900.0
2012-01-31 10:15:00,24.96,24.96,24.67,24.9,55200.0,18.582,18.582,18.3661,18.5373,55200.0
2012-01-31 10:20:00,24.88,24.97,24.88,24.93,31600.0,18.5224,18.5894,18.5224,18.5597,31600.0
2012-01-31 10:25:00,24.93,24.97,24.85,24.88,21100.0,18.5597,18.5894,18.5001,18.5224,21100.0
2012-01-31 10:30:00,24.9,25.0,24.88,24.88,20700.0,18.5373,18.6118,18.5224,18.5224,20700.0
2012-01-31 10:35:00,24.89,24.98,24.88,24.94,61400.0,18.5299,18.5969,18.5224,18.5671,61400.0
2012-01-31 10:40:00,24.94,24.94,24.86,24.93,17100.0,18.5671,18.5671,18.5075,18.5597,17100.0
2012-01-31 10:45:00,24.93,24.93,24.85,24.91,11900.0,18.5597,18.5597,18.5001,18.5448,11900.0
2012-01-31 10:50:00,24.91,24.91,24.81,24.87,16300.0,18.5448,18.5448,18.4703,18.515,16300.0
2012-01-31 10:55:00,24.87,24.91,24.75,24.77,25000.0,18.515,18.5448,18.4257,18.4405,25000.0
2012-01-31 11:00:00,24.78,24.88,24.76,24.86,18900.0,18.448,18.5224,18.4331,18.5075,18900.0
2012-01-31 11:05:00,24.87,24.9,24.8,24.89,25800.0,18.515,18.5373,18.4629,18.5299,25800.0
2012-01-31 11:10:00,24.9,24.9,24.76,24.88,31100.0,18.5373,18.5373,18.4331,18.5224,31100.0
2012-01-31 11:15:00,24.88,24.95,24.87,24.93,40400.0,18.5224,18.5745,18.515,18.5597,40400.0
2012-01-31 11:20:00,24.91,24.91,24.86,24.91,36400.0,18.5448,18.5448,18.5075,18.5448,36400.0
2012-01-31 11:25:00,24.91,24.91,24.86,24.9,33600.0,18.5448,18.5448,18.5075,18.5373,33600.0
2012-01-31 11:30:00,24.9,24.91,24.8,24.85,32900.0,18.5373,18.5448,18.4629,18.5001,32900.0
2012-01-31 11:35:00,24.85,24.89,24.85,24.86,48700.0,18.5001,18.5299,18.5001,18.5075,48700.0
2012-01-31 11:40:00,24.86,24.87,24.7,24.71,62000.0,18.5075,18.515,18.3884,18.3959,62000.0
2012-01-31 11:45:00,24.71,24.75,24.51,24.52,64100.0,18.3959,18.4257,18.247,18.2544,64100.0
2012-01-31 11:50:00,24.52,24.65,24.44,24.55,66600.0,18.2544,18.3512,18.1949,18.2768,66600.0
2012-01-31 11:55:00,24.53,24.7,24.49,24.51,106700.0,18.2619,18.3884,18.2321,18.247,106700.0
2012-01-31 12:00:00,24.51,24.6,24.48,24.56,42200.0,18.247,18.314,18.2246,18.2842,42200.0
2012-01-31 12:05:00,24.57,24.66,24.55,24.55,57800.0,18.2916,18.3586,18.2768,18.2768,57800.0
2012-01-31 12:10:00,24.55,24.64,24.55,24.56,34000.0,18.2768,18.3438,18.2768,18.2842,34000.0
2012-01-31 12:15:00,24.55,24.62,24.51,24.58,41400.0,18.2768,18.3289,18.247,18.2991,41400.0
2012-01-31 12:20:00,24.58,24.59,24.52,24.53,24300.0,18.2991,18.3065,18.2544,18.2619,24300.0
2012-01-31 12:25:00,24.53,24.58,24.52,24.56,15300.0,18.2619,18.2991,18.2544,18.2842,15300.0
2012-01-31 12:30:00,24.56,24.62,24.54,24.55,36800.0,18.2842,18.3289,18.2693,18.2768,36800.0
2012-01-31 12:35:00,24.56,24.6,24.52,24.58,27800.0,18.2842,18.314,18.2544,18.2991,27800.0
2012-01-31 12:40:00,24.58,24.64,24.58,24.59,12700.0,18.2991,18.3438,18.2991,18.3065,12700.0
2012-01-31 12:45:00,24.59,24.63,24.56,24.58,15400.0,18.3065,18.3363,18.2842,18.2991,15400.0
2012-01-31 12:50:00,24.57,24.59,24.56,24.58,5700.0,18.2916,18.3065,18.2842,18.2991,5700.0
2012-01-31 12:55:00,24.59,24.61,24.56,24.56,6600.0,18.3065,18.3214,18.2842,18.2842,6600.0
2012-01-31 13:00:00,24.56,24.62,24.56,24.61,16800.0,18.2842,18.3289,18.2842,18.3214,16800.0
2012-01-31 13:05:00,24.61,24.64,24.55,24.56,19600.0,18.3214,18.3438,18.2768,18.2842,19600.0
2012-01-31 13:10:00,24.57,24.6,24.56,24.56,9000.0,18.2916,18.314,18.2842,18.2842,9000.0
2012-01-31 13:15:00,24.57,24.6,24.55,24.58,14000.0,18.2916,18.314,18.2768,18.2991,14000.0
2012-01-31 13:20:00,24.59,24.62,24.55,24.57,24300.0,18.3065,18.3289,18.2768,18.2916,24300.0
2012-01-31 13:25:00,24.57,24.57,24.54,24.57,12400.0,18.2916,18.2916,18.2693,18.2916,12400.0
2012-01-31 13:30:00,24.57,24.58,24.56,24.56,8200.0,18.2916,18.2991,18.2842,18.2842,8200.0
2012-01-31 13:35:00,24.56,24.58,24.43,24.48,27600.0,18.2842,18.2991,18.1874,18.2246,27600.0
2012-01-31 13:40:00,24.48,24.51,24.41,24.45,18300.0,18.2246,18.247,18.1725,18.2023,18300.0
2012-01-31 13:45:00,24.46,24.5,24.44,24.47,11000.0,18.2098,18.2395,18.1949,18.2172,11000.0
2012-01-31 13:50:00,24.48,24.54,24.46,24.54,61500.0,18.2246,18.2693,18.2098,18.2693,61500.0
2012-01-31 13:55:00,24.54,24.57,24.47,24.47,20600.0,18.2693,18.2916,18.2172,18.2172,20600.0
2012-01-31 14:00:00,24.47,24.48,24.36,24.38,60400.0,18.2172,18.2246,18.1353,18.1502,60400.0
2012-01-31 14:05:00,24.37,24.48,24.28,24.44,44200.0,18.1428,18.2246,18.0758,18.1949,44200.0
2012-01-31 14:10:00,24.44,24.48,24.41,24.41,36200.0,18.1949,18.2246,18.1725,18.1725,36200.0
2012-01-31 14:15:00,24.41,24.45,24.41,24.45,13900.0,18.1725,18.2023,18.1725,18.2023,13900.0
2012-01-31 14:20:00,24.45,24.47,24.4,24.42,61700.0,18.2023,18.2172,18.1651,18.18,61700.0
2012-01-31 14:25:00,24.41,24.46,24.3,24.39,40900.0,18.1725,18.2098,18.0906,18.1576,40900.0
2012-01-31 14:30:00,24.4,24.43,24.4,24.43,10200.0,18.1651,18.1874,18.1651,18.1874,10200.0
2012-01-31 14:35:00,24.43,24.44,24.42,24.44,14300.0,18.1874,18.1949,18.18,18.1949,14300.0
2012-01-31 14:40:00,24.43,24.44,24.34,24.34,16400.0,18.1874,18.1949,18.1204,18.1204,16400.0
2012-01-31 14:45:00,24.34,24.44,24.32,24.41,30000.0,18.1204,18.1949,18.1055,18.1725,30000.0
2012-01-31 14:50:00,24.42,24.43,24.32,24.38,27800.0,18.18,18.1874,18.1055,18.1502,27800.0
2012-01-31 14:55:00,24.38,24.42,24.38,24.42,4100.0,18.1502,18.18,18.1502,18.18,4100.0
2012-01-31 15:00:00,24.42,24.44,24.41,24.41,89200.0,18.18,18.1949,18.1725,18.1725,89200.0
2012-01-31 15:05:00,24.41,24.43,24.38,24.4,72800.0,18.1725,18.1874,18.1502,18.1651,72800.0
2012-01-31 15:10:00,24.4,24.41,24.33,24.38,62900.0,18.1651,18.1725,18.113,18.1502,62900.0
2012-01-31 15:15:00,24.39,24.4,24.29,24.37,84600.0,18.1576,18.1651,18.0832,18.1428,84600.0
2012-01-31 15:20:00,24.37,24.38,24.3,24.37,56100.0,18.1428,18.1502,18.0906,18.1428,56100.0
2012-01-31 15:25:00,24.37,24.4,24.37,24.4,25900.0,18.1428,18.1651,18.1428,18.1651,25900.0
2012-01-31 15:30:00,24.4,24.48,24.39,24.48,67400.0,18.1651,18.2246,18.1576,18.2246,67400.0
2012-01-31 15:35:00,24.48,24.54,24.48,24.5,102200.0,18.2246,18.2693,18.2246,18.2395,102200.0
2012-01-31 15:40:00,24.5,24.5,24.36,24.37,79900.0,18.2395,18.2395,18.1353,18.1428,79900.0
2012-01-31 15:45:00,24.38,24.49,24.37,24.39,176000.0,18.1502,18.2321,18.1428,18.1576,176000.0
2012-01-31 15:50:00,24.39,24.41,24.36,24.39,109400.0,18.1576,18.1725,18.1353,18.1576,109400.0
2012-01-31 15:55:00,24.4,24.46,24.39,24.43,159000.0,18.1651,18.2098,18.1576,18.1874,159000.0
2012-02-01 09:30:00,24.83,24.84,24.55,24.61,29600.0,18.4852,18.4927,18.2768,18.3214,29600.0
2012-02-01 09:35:00,24.6,24.91,24.51,24.75,52500.0,18.314,18.5448,18.247,18.4257,52500.0
2012-02-01 09:40:00,24.75,24.75,24.56,24.58,24600.0,18.4257,18.4257,18.2842,18.2991,24600.0
2012-02-01 09:45:00,24.58,24.64,24.42,24.47,106400.0,18.2991,18.3438,18.18,18.2172,106400.0
2012-02-01 09:50:00,24.48,24.72,24.4,24.58,112000.0,18.2246,18.4033,18.1651,18.2991,112000.0
2012-02-01 09:55:00,24.58,24.76,24.52,24.61,52400.0,18.2991,18.4331,18.2544,18.3214,52400.0
2012-02-01 10:00:00,24.64,24.83,24.64,24.78,51700.0,18.3438,18.4852,18.3438,18.448,51700.0
2012-02-01 10:05:00,24.77,24.85,24.74,24.76,68100.0,18.4405,18.5001,18.4182,18.4331,68100.0
2012-02-01 10:10:00,24.78,24.81,24.54,24.57,34400.0,18.448,18.4703,18.2693,18.2916,34400.0
2012-02-01 10:15:00,24.58,24.8,24.54,24.74,46600.0,18.2991,18.4629,18.2693,18.4182,46600.0
2012-02-01 10:20:00,24.75,24.89,24.75,24.82,51400.0,18.4257,18.5299,18.4257,18.4778,51400.0
2012-02-01 10:25:00,24.83,24.89,24.78,24.89,25000.0,18.4852,18.5299,18.448,18.5299,25000.0
2012-02-01 10:30:00,24.89,24.96,24.83,24.94,52400.0,18.5299,18.582,18.4852,18.5671,52400.0
2012-02-01 10:35:00,24.94,25.01,24.89,24.92,34500.0,18.5671,18.6192,18.5299,18.5522,34500.0
2012-02-01 10:40:00,24.93,24.96,24.85,24.92,67100.0,18.5597,18.582,18.5001,18.5522,67100.0
2012-02-01 10:45:00,24.92,24.94,24.84,24.9,33100.0,18.5522,18.5671,18.4927,18.5373,33100.0
2012-02-01 10:50:00,24.9,24.91,24.89,24.89,26500.0,18.5373,18.5448,18.5299,18.5299,26500.0
2012-02-01 10:55:00,24.89,24.95,24.89,24.94,21700.0,18.5299,18.5745,18.5299,18.5671,21700.0
2012-02-01 11:00:00,24.94,24.94,24.89,24.89,19500.0,18.5671,18.5671,18.5299,18.5299,19500.0
2012-02-01 11:05:00,24.91,25.04,24.89,25.01,46600.0,18.5448,18.6415,18.5299,18.6192,46600.0
2012-02-01 11:10:00,25.01,25.02,24.93,24.99,25200.0,18.6192,18.6267,18.5597,18.6043,25200.0
2012-02-01 11:15:00,25.0,25.04,24.94,24.99,57100.0,18.6118,18.6415,18.5671,18.6043,57100.0
2012-02-01 11:20:00,24.99,25.0,24.94,24.99,18400.0,18.6043,18.6118,18.5671,18.6043,18400.0
2012-02-01 11:25:00,24.99,25.04,24.96,25.04,30900.0,18.6043,18.6415,18.582,18.6415,30900.0
2012-02-01 11:30:00,25.05,25.14,25.02,25.14,25600.0,18.649,18.716,18.6267,18.716,25600.0
2012-02-01 11:35:00,25.14,25.19,25.04,25.1,51100.0,18.716,18.7532,18.6415,18.6862,51100.0
2012-02-01 11:40:00,25.1,25.14,25.04,25.05,15200.0,18.6862,18.716,18.6415,18.649,15200.0
2012-02-01 11:45:00,25.04,25.08,24.94,24.99,62000.0,18.6415,18.6713,18.5671,18.6043,62000.0
2012-02-01 11:50:00,24.98,24.99,24.85,24.87,34000.0,18.5969,18.6043,18.5001,18.515,34000.0
2012-02-01 11:55:00,24.87,24.9,24.74,24.74,57600.0,18.515,18.5373,18.4182,18.4182,57600.0
2012-02-01 12:00:00,24.74,24.9,24.72,24.83,52100.0,18.4182,18.5373,18.4033,18.4852,52100.0
2012-02-01 12:05:00,24.84,24.88,24.8,24.83,37000.0,18.4927,18.5224,18.4629,18.4852,37000.0
2012-02-01 12:10:00,24.83,24.83,24.71,24.73,14900.0,18.4852,18.4852,18.3959,18.4108,14900.0
2012-02-01 12:15:00,24.74,24.8,24.73,24.79,7800.0,18.4182,18.4629,18.4108,18.4554,7800.0
2012-02-01 12:20:00,24.8,25.01,24.8,25.0,44000.0,18.4629,18.6192,18.4629,18.6118,44000.0
2012-02-01 12:25:00,25.0,25.08,24.99,25.07,22700.0,18.6118,18.6713,18.6043,18.6639,22700.0
2012-02-01 12:30:00,25.08,25.12,25.05,25.09,36500.0,18.6713,18.7011,18.649,18.6788,36500.0
2012-02-01 12:35:00,25.08,25.13,25.03,25.09,34300.0,18.6713,18.7086,18.6341,18.6788,34300.0
2012-02-01 12:40:00,25.1,25.11,25.03,25.07,17300.0,18.6862,18.6937,18.6341,18.6639,17300.0
2012-02-01 12:45:00,25.08,25.13,25.04,25.09,20200.0,18.6713,18.7086,18.6415,18.6788,20200.0
2012-02-01 12:50:00,25.08,25.19,25.08,25.17,16600.0,18.6713,18.7532,18.6713,18.7383,16600.0
2012-02-01 12:55:00,25.16,25.25,25.14,25.25,13900.0,18.7309,18.7979,18.716,18.7979,13900.0
2012-02-01 13:00:00,25.24,25.25,25.16,25.21,25800.0,18.7904,18.7979,18.7309,18.7681,25800.0
2012-02-01 13:05:00,25.2,25.25,25.15,25.2,22800.0,18.7607,18.7979,18.7234,18.7607,22800.0
2012-02-01 13:10:00,25.19,25.25,25.18,25.23,22300.0,18.7532,18.7979,18.7458,18.783,22300.0
2012-02-01 13:15:00,25.22,25.23,25.14,25.17,38300.0,18.7756,18.783,18.716,18.7383,38300.0
2012-02-01 13:20:00,25.17,25.17,25.04,25.04,40300.0,18.7383,18.7383,18.6415,18.6415,40300.0
2012-02-01 13:25:00,25.04,25.05,25.02,25.04,15400.0,18.6415,18.649,18.6267,18.6415,15400.0
2012-02-01 13:30:00,25.05,25.06,25.02,25.06,34600.0,18.649,18.6564,18.6267,18.6564,34600.0
2012-02-01 13:35:00,25.04,25.06,25.01,25.01,23900.0,18.6415,18.6564,18.6192,18.6192,23900.0
2012-02-01 13:40:00,25.01,25.05,24.94,25.03,36700.0,18.6192,18.649,18.5671,18.6341,36700.0
2012-02-01 13:45:00,25.03,25.06,25.0,25.03,32000.0,18.6341,18.6564,18.6118,18.6341,32000.0
2012-02-01 13:50:00,25.03,25.07,25.03,25.05,39200.0,18.6341,18.6639,18.6341,18.649,39200.0
2012-02-01 13:55:00,25.05,25.06,25.03,25.05,25500.0,18.649,18.6564,18.6341,18.649,25500.0
2012-02-01 14:00:00,25.06,25.1,25.04,25.08,52400.0,18.6564,18.6862,18.6415,18.6713,52400.0
2012-02-01 14:05:00,25.09,25.09,25.07,25.08,24500.0,18.6788,18.6788,18.6639,18.6713,24500.0
2012-02-01 14:10:00,25.07,25.08,25.07,25.08,11600.0,18.6639,18.6713,18.6639,18.6713,11600.0
2012-02-01 14:15:00,25.08,25.12,25.07,25.12,30000.0,18.6713,18.7011,18.6639,18.7011,30000.0
2012-02-01 14:20:00,25.12,25.17,25.09,25.11,35400.0,18.7011,18.7383,18.6788,18.6937,35400.0
2012-02-01 14:25:00,25.1,25.13,25.07,25.13,16000.0,18.6862,18.7086,18.6639,18.7086,16000.0
2012-02-01 14:30:00,25.13,25.2,25.1,25.2,34700.0,18.7086,18.7607,18.6862,18.7607,34700.0
2012-02-01 14:35:00,25.21,25.25,25.14,25.17,44700.0,18.7681,18.7979,18.716,18.7383,44700.0
2012-02-01 14:40:00,25.17,25.21,25.16,25.2,30000.0,18.7383,18.7681,18.7309,18.7607,30000.0
2012-02-01 14:45:00,25.19,25.2,25.02,25.02,36300.0,18.7532,18.7607,18.6267,18.6267,36300.0
2012-02-01 14:50:00,25.01,25.11,25.0,25.1,30000.0,18.6192,18.6937,18.6118,18.6862,30000.0
2012-02-01 14:55:00,25.09,25.11,25.08,25.11,21800.0,18.6788,18.6937,18.6713,18.6937,21800.0
2012-02-01 15:00:00,25.12,25.18,25.1,25.13,47800.0,18.7011,18.7458,18.6862,18.7086,47800.0
2012-02-01 15:05:00,25.13,25.14,25.11,25.14,20100.0,18.7086,18.716,18.6937,18.716,20100.0
2012-02-01 15:10:00,25.14,25.14,25.07,25.11,22500.0,18.716,18.716,18.6639,18.6937,22500.0
2012-02-01 15:15:00,25.11,25.13,25.08,25.09,33300.0,18.6937,18.7086,18.6713,18.6788,33300.0
2012-02-01 15:20:00,25.09,25.12,25.03,25.11,35500.0,18.6788,18.7011,18.6341,18.6937,35500.0
2012-02-01 15:25:00,25.12,25.12,25.05,25.09,25900.0,18.7011,18.7011,18.649,18.6788,25900.0
2012-02-01 15:30:00,25.1,25.11,25.08,25.1,31800.0,18.6862,18.6937,18.6713,18.6862,31800.0
2012-02-01 15:35:00,25.11,25.11,25.07,25.08,47000.0,18.6937,18.6937,18.6639,18.6713,47000.0
2012-02-01 15:40:00,25.08,25.09,24.95,24.96,92800.0,18.6713,18.6788,18.5745,18.582,92800.0
2012-02-01 15:45:00,24.95,25.01,24.91,25.0,92000.0,18.5745,18.6192,18.5448,18.6118,92000.0
2012-02-01 15:50:00,25.0,25.02,24.93,24.97,119900.0,18.6118,18.6267,18.5597,18.5894,119900.0
2012-02-01 15:55:00,24.96,25.0,24.94,24.96,157900.0,18.582,18.6118,18.5671,18.582,157900.0
2012-02-02 09:30:00,25.04,25.17,25.02,25.05,15600.0,18.6415,18.7383,18.6267,18.649,15600.0
2012-02-02 09:35:00,25.02,25.09,24.94,25.07,9400.0,18.6267,18.6788,18.5671,18.6639,9400.0
2012-02-02 09:40:00,25.09,25.09,24.86,24.87,9000.0,18.6788,18.6788,18.5075,18.515,9000.0
2012-02-02 09:45:00,24.87,25.1,24.82,25.03,77000.0,18.515,18.6862,18.4778,18.6341,77000.0
2012-02-02 09:50:00,25.04,25.08,25.03,25.08,17900.0,18.6415,18.6713,18.6341,18.6713,17900.0
2012-02-02 09:55:00,25.08,25.08,25.02,25.03,20500.0,18.6713,18.6713,18.6267,18.6341,20500.0
2012-02-02 10:00:00,25.02,25.05,24.89,24.97,43600.0,18.6267,18.649,18.5299,18.5894,43600.0
2012-02-02 10:05:00,24.98,25.08,24.97,25.06,15200.0,18.5969,18.6713,18.5894,18.6564,15200.0
2012-02-02 10:10:00,25.06,25.08,24.98,24.98,14300.0,18.6564,18.6713,18.5969,18.5969,14300.0
2012-02-02 10:15:00,24.99,25.0,24.96,24.98,8000.0,18.6043,18.6118,18.582,18.5969,8000.0
2012-02-02 10:20:00,24.98,25.06,24.96,25.02,24100.0,18.5969,18.6564,18.582,18.6267,24100.0
2012-02-02 10:25:00,25.02,25.05,24.95,24.98,61200.0,18.6267,18.649,18.5745,18.5969,61200.0
2012-02-02 10:30:00,24.99,25.01,24.98,25.01,13300.0,18.6043,18.6192,18.5969,18.6192,13300.0
2012-02-02 10:35:00,25.01,25.04,25.01,25.02,8800.0,18.6192,18.6415,18.6192,18.6267,8800.0
2012-02-02 10:40:00,25.02,25.04,25.02,25.03,2300.0,18.6267,18.6415,18.6267,18.6341,2300.0
2012-02-02 10:45:00,25.02,25.03,24.96,24.96,5300.0,18.6267,18.6341,18.582,18.582,5300.0
2012-02-02 10:50:00,24.97,25.01,24.92,24.94,17100.0,18.5894,18.6192,18.5522,18.5671,17100.0
2012-02-02 10:55:00,24.95,24.98,24.93,24.95,12000.0,18.5745,18.5969,18.5597,18.5745,12000.0
2012-02-02 11:00:00,24.96,25.01,24.96,25.0,13600.0,18.582,18.6192,18.582,18.6118,13600.0
2012-02-02 11:05:00,24.99,25.03,24.98,25.03,6500.0,18.6043,18.6341,18.5969,18.6341,6500.0
2012-02-02 11:10:00,25.02,25.02,24.98,24.98,7100.0,18.6267,18.6267,18.5969,18.5969,7100.0
2012-02-02 11:15:00,24.98,24.99,24.96,24.97,7400.0,18.5969,18.6043,18.582,18.5894,7400.0
2012-02-02 11:20:00,24.96,24.96,24.9,24.91,10400.0,18.582,18.582,18.5373,18.5448,10400.0
2012-02-02 11:25:00,24.89,24.93,24.89,24.91,33400.0,18.5299,18.5597,18.5299,18.5448,33400.0
2012-02-02 11:30:00,24.91,24.98,24.91,24.95,8200.0,18.5448,18.5969,18.5448,18.5745,8200.0
2012-02-02 11:35:00,24.96,24.98,24.95,24.96,8100.0,18.582,18.5969,18.5745,18.582,8100.0
2012-02-02 11:40:00,24.96,24.97,24.96,24.96,3000.0,18.582,18.5894,18.582,18.582,3000.0
2012-02-02 11:45:00,24.96,24.98,24.96,24.97,4700.0,18.582,18.5969,18.582,18.5894,4700.0
2012-02-02 11:50:00,24.96,24.98,24.95,24.96,6700.0,18.582,18.5969,18.5745,18.582,6700.0
2012-02-02 11:55:00,24.95,24.95,24.9,24.9,3900.0,18.5745,18.5745,18.5373,18.5373,3900.0
2012-02-02 12:00:00,24.91,24.94,24.89,24.93,15000.0,18.5448,18.5671,18.5299,18.5597,15000.0
2012-02-02 12:05:00,24.93,24.93,24.91,24.92,9000.0,18.5597,18.5597,18.5448,18.5522,9000.0
2012-02-02 12:10:00,24.92,24.98,24.81,24.81,47600.0,18.5522,18.5969,18.4703,18.4703,47600.0
2012-02-02 12:15:00,24.82,24.86,24.78,24.82,14000.0,18.4778,18.5075,18.448,18.4778,14000.0
2012-02-02 12:20:00,24.84,24.87,24.8,24.84,12700.0,18.4927,18.515,18.4629,18.4927,12700.0
2012-02-02 12:25:00,24.85,24.9,24.84,24.9,7300.0,18.5001,18.5373,18.4927,18.5373,7300.0
2012-02-02 12:30:00,24.89,25.0,24.89,24.94,23100.0,18.5299,18.6118,18.5299,18.5671,23100.0
2012-02-02 12:35:00,24.93,24.93,24.89,24.92,5500.0,18.5597,18.5597,18.5299,18.5522,5500.0
2012-02-02 12:40:00,24.9,24.97,24.9,24.97,3900.0,18.5373,18.5894,18.5373,18.5894,3900.0
2012-02-02 12:45:00,24.98,24.99,24.93,24.99,11700.0,18.5969,18.6043,18.5597,18.6043,11700.0
2012-02-02 12:50:00,24.99,25.0,24.97,24.99,6600.0,18.6043,18.6118,18.5894,18.6043,6600.0
2012-02-02 12:55:00,24.99,25.06,24.98,25.05,62400.0,18.6043,18.6564,18.5969,18.649,62400.0
2012-02-02 13:00:00,25.05,25.05,25.03,25.03,9400.0,18.649,18.649,18.6341,18.6341,9400.0
2012-02-02 13:05:00,25.03,25.06,25.03,25.05,14100.0,18.6341,18.6564,18.6341,18.649,14100.0
2012-02-02 13:10:00,25.05,25.18,25.05,25.16,21300.0,18.649,18.7458,18.649,18.7309,21300.0
2012-02-02 13:15:00,25.16,25.19,25.1,25.14,16400.0,18.7309,18.7532,18.6862,18.716,16400.0
2012-02-02 13:20:00,25.13,25.19,25.11,25.19,76100.0,18.7086,18.7532,18.6937,18.7532,76100.0
2012-02-02 13:25:00,25.2,25.25,25.17,25.25,26200.0,18.7607,18.7979,18.7383,18.7979,26200.0
2012-02-02 13:30:00,25.24,25.26,25.13,25.13,62300.0,18.7904,18.8053,18.7086,18.7086,62300.0
2012-02-02 13:35:00,25.13,25.14,25.11,25.11,13300.0,18.7086,18.716,18.6937,18.6937,13300.0
2012-02-02 13:40:00,25.12,25.18,25.1,25.13,28100.0,18.7011,18.7458,18.6862,18.7086,28100.0
2012-02-02 13:45:00,25.13,25.13,25.1,25.12,18900.0,18.7086,18.7086,18.6862,18.7011,18900.0
2012-02-02 13:50:00,25.12,25.17,25.12,25.16,17600.0,18.7011,18.7383,18.7011,18.7309,17600.0
2012-02-02 13:55:00,25.16,25.19,25.13,25.13,25700.0,18.7309,18.7532,18.7086,18.7086,25700.0
2012-02-02 14:00:00,25.13,25.17,25.11,25.12,19200.0,18.7086,18.7383,18.6937,18.7011,19200.0
2012-02-02 14:05:00,25.12,25.13,25.11,25.13,16800.0,18.7011,18.7086,18.6937,18.7086,16800.0
2012-02-02 14:10:00,25.13,25.14,25.12,25.14,17600.0,18.7086,18.716,18.7011,18.716,17600.0
2012-02-02 14:15:00,25.14,25.16,25.12,25.13,20100.0,18.716,18.7309,18.7011,18.7086,20100.0
2012-02-02 14:20:00,25.13,25.15,25.1,25.15,19700.0,18.7086,18.7234,18.6862,18.7234,19700.0
2012-02-02 14:25:00,25.14,25.17,25.12,25.17,14500.0,18.716,18.7383,18.7011,18.7383,14500.0
2012-02-02 14:30:00,25.17,25.21,25.16,25.19,18200.0,18.7383,18.7681,18.7309,18.7532,18200.0
2012-02-02 14:35:00,25.19,25.19,25.14,25.17,49800.0,18.7532,18.7532,18.716,18.7383,49800.0
2012-02-02 14:40:00,25.16,25.2,25.15,25.2,45800.0,18.7309,18.7607,18.7234,18.7607,45800.0
2012-02-02 14:45:00,25.2,25.23,25.19,25.23,43300.0,18.7607,18.783,18.7532,18.783,43300.0
2012-02-02 14:50:00,25.23,25.26,25.18,25.22,62700.0,18.783,18.8053,18.7458,18.7756,62700.0
2012-02-02 14:55:00,25.22,25.25,25.21,25.23,32300.0,18.7756,18.7979,18.7681,18.783,32300.0
2012-02-02 15:00:00,25.23,25.23,25.19,25.2,32000.0,18.783,18.783,18.7532,18.7607,32000.0
2012-02-02 15:05:00,25.2,25.22,25.19,25.22,12200.0,18.7607,18.7756,18.7532,18.7756,12200.0
2012-02-02 15:10:00,25.22,25.23,25.21,25.21,15900.0,18.7756,18.783,18.7681,18.7681,15900.0
2012-02-02 15:15:00,25.21,25.23,25.21,25.23,13900.0,18.7681,18.783,18.7681,18.783,13900.0
2012-02-02 15:20:00,25.22,25.23,25.22,25.23,12700.0,18.7756,18.783,18.7756,18.783,12700.0
2012-02-02 15:25:00,25.23,25.23,25.19,25.2,33700.0,18.783,18.783,18.7532,18.7607,33700.0
2012-02-02 15:30:00,25.2,25.22,25.19,25.22,34400.0,18.7607,18.7756,18.7532,18.7756,34400.0
2012-02-02 15:35:00,25.22,25.24,25.21,25.24,22100.0,18.7756,18.7904,18.7681,18.7904,22100.0
2012-02-02 15:40:00,25.24,25.3,25.23,25.3,85800.0,18.7904,18.8351,18.783,18.8351,85800.0
2012-02-02 15:45:00,25.3,25.31,25.24,25.25,77000.0,18.8351,18.8426,18.7904,18.7979,77000.0
2012-02-02 15:50:00,25.25,25.26,25.18,25.18,95000.0,18.7979,18.8053,18.7458,18.7458,95000.0
2012-02-02 15:55:00,25.19,25.26,25.19,25.26,198600.0,18.7532,18.8053,18.7532,18.8053,198600.0
2012-02-03 09:30:00,25.26,26.2,25.26,26.0,124100.0,18.8053,19.5051,18.8053,19.3562,124100.0
2012-02-03 09:35:00,25.98,26.0,25.81,25.96,125100.0,19.3414,19.3562,19.2148,19.3265,125100.0
2012-02-03 09:40:00,25.96,26.05,25.89,25.97,149900.0,19.3265,19.3935,19.2743,19.3339,149900.0
2012-02-03 09:45:00,25.98,26.26,25.98,26.26,110200.0,19.3414,19.5498,19.3414,19.5498,110200.0
2012-02-03 09:50:00,26.26,26.43,26.03,26.12,168100.0,19.5498,19.6764,19.3786,19.4456,168100.0
2012-02-03 09:55:00,26.12,26.3,26.0,26.19,79300.0,19.4456,19.5796,19.3562,19.4977,79300.0
2012-02-03 10:00:00,26.14,26.25,26.08,26.23,50900.0,19.4605,19.5424,19.4158,19.5275,50900.0
2012-02-03 10:05:00,26.22,26.36,26.2,26.34,49800.0,19.52,19.6242,19.5051,19.6094,49800.0
2012-02-03 10:10:00,26.31,26.35,26.26,26.26,32400.0,19.587,19.6168,19.5498,19.5498,32400.0
2012-02-03 10:15:00,26.24,26.33,26.24,26.29,31100.0,19.5349,19.6019,19.5349,19.5721,31100.0
2012-02-03 10:20:00,26.28,26.3,26.07,26.1,31200.0,19.5647,19.5796,19.4084,19.4307,31200.0
2012-02-03 10:25:00,26.1,26.18,26.08,26.18,32000.0,19.4307,19.4902,19.4158,19.4902,32000.0
2012-02-03 10:30:00,26.18,26.24,26.14,26.18,23800.0,19.4902,19.5349,19.4605,19.4902,23800.0
2012-02-03 10:35:00,26.18,26.18,26.0,26.02,52900.0,19.4902,19.4902,19.3562,19.3711,52900.0
2012-02-03 10:40:00,26.03,26.08,26.0,26.05,27100.0,19.3786,19.4158,19.3562,19.3935,27100.0
2012-02-03 10:45:00,26.05,26.13,26.04,26.05,26900.0,19.3935,19.453,19.386,19.3935,26900.0
2012-02-03 10:50:00,26.05,26.06,26.0,26.0,19000.0,19.3935,19.4009,19.3562,19.3562,19000.0
2012-02-03 10:55:00,26.01,26.03,26.0,26.0,27300.0,19.3637,19.3786,19.3562,19.3562,27300.0
2012-02-03 11:00:00,26.02,26.02,26.0,26.01,13400.0,19.3711,19.3711,19.3562,19.3637,13400.0
2012-02-03 11:05:00,26.01,26.06,26.0,26.06,25500.0,19.3637,19.4009,19.3562,19.4009,25500.0
2012-02-03 11:10:00,26.05,26.07,26.05,26.07,7200.0,19.3935,19.4084,19.3935,19.4084,7200.0
2012-02-03 11:15:00,26.07,26.13,26.0,26.03,37400.0,19.4084,19.453,19.3562,19.3786,37400.0
2012-02-03 11:20:00,26.03,26.08,26.03,26.08,29600.0,19.3786,19.4158,19.3786,19.4158,29600.0
2012-02-03 11:25:00,26.08,26.1,26.03,26.06,23300.0,19.4158,19.4307,19.3786,19.4009,23300.0
2012-02-03 11:30:00,26.06,26.12,26.04,26.08,27600.0,19.4009,19.4456,19.386,19.4158,27600.0
2012-02-03 11:35:00,26.06,26.12,26.03,26.05,15000.0,19.4009,19.4456,19.3786,19.3935,15000.0
2012-02-03 11:40:00,26.04,26.09,26.01,26.02,40200.0,19.386,19.4232,19.3637,19.3711,40200.0
2012-02-03 11:45:00,26.01,26.02,26.01,26.02,22000.0,19.3637,19.3711,19.3637,19.3711,22000.0
2012-02-03 11:50:00,26.02,26.02,26.01,26.02,34500.0,19.3711,19.3711,19.3637,19.3711,34500.0
2012-02-03 11:55:00,26.02,26.02,25.76,25.93,136200.0,19.3711,19.3711,19.1776,19.3041,136200.0
2012-02-03 12:00:00,25.93,26.02,25.92,25.96,75300.0,19.3041,19.3711,19.2967,19.3265,75300.0
2012-02-03 12:05:00,25.94,25.96,25.94,25.96,9600.0,19.3116,19.3265,19.3116,19.3265,9600.0
2012-02-03 12:10:00,25.97,25.97,25.86,25.91,85500.0,19.3339,19.3339,19.252,19.2892,85500.0
2012-02-03 12:15:00,25.92,25.95,25.91,25.95,28100.0,19.2967,19.319,19.2892,19.319,28100.0
2012-02-03 12:20:00,25.95,26.02,25.94,26.0,24500.0,19.319,19.3711,19.3116,19.3562,24500.0
2012-02-03 12:25:00,26.0,26.0,25.93,25.96,26400.0,19.3562,19.3562,19.3041,19.3265,26400.0
2012-02-03 12:30:00,25.95,25.98,25.89,25.91,15600.0,19.319,19.3414,19.2743,19.2892,15600.0
2012-02-03 12:35:00,25.91,25.98,25.91,25.98,12500.0,19.2892,19.3414,19.2892,19.3414,12500.0
2012-02-03 12:40:00,25.98,26.0,25.98,26.0,10300.0,19.3414,19.3562,19.3414,19.3562,10300.0
2012-02-03 12:45:00,25.99,26.03,25.99,26.0,150300.0,19.3488,19.3786,19.3488,19.3562,150300.0
2012-02-03 12:50:00,26.0,26.05,25.99,26.02,21400.0,19.3562,19.3935,19.3488,19.3711,21400.0
2012-02-03 12:55:00,26.03,26.08,26.02,26.07,28300.0,19.3786,19.4158,19.3711,19.4084,28300.0
2012-02-03 13:00:00,26.07,26.07,26.03,26.05,7000.0,19.4084,19.4084,19.3786,19.3935,7000.0
2012-02-03 13:05:00,26.04,26.05,26.02,26.04,22400.0,19.386,19.3935,19.3711,19.386,22400.0
2012-02-03 13:10:00,26.04,26.05,26.02,26.02,20400.0,19.386,19.3935,19.3711,19.3711,20400.0
2012-02-03 13:15:00,26.02,26.05,25.99,26.03,21900.0,19.3711,19.3935,19.3488,19.3786,21900.0
2012-02-03 13:20:00,26.03,26.05,26.03,26.05,17600.0,19.3786,19.3935,19.3786,19.3935,17600.0
2012-02-03 13:25:00,26.05,26.06,26.04,26.05,14400.0,19.3935,19.4009,19.386,19.3935,14400.0
2012-02-03 13:30:00,26.06,26.12,26.03,26.05,32600.0,19.4009,19.4456,19.3786,19.3935,32600.0
2012-02-03 13:35:00,26.05,26.14,26.05,26.13,47500.0,19.3935,19.4605,19.3935,19.453,47500.0
2012-02-03 13:40:00,26.14,26.24,26.13,26.2,63700.0,19.4605,19.5349,19.453,19.5051,63700.0
2012-02-03 13:45:00,26.19,26.2,26.06,26.17,69400.0,19.4977,19.5051,19.4009,19.4828,69400.0
2012-02-03 13:50:00,26.16,26.16,26.12,26.14,10600.0,19.4754,19.4754,19.4456,19.4605,10600.0
2012-02-03 13:55:00,26.15,26.18,26.06,26.14,69400.0,19.4679,19.4902,19.4009,19.4605,69400.0
2012-02-03 14:00:00,26.15,26.19,26.12,26.15,16100.0,19.4679,19.4977,19.4456,19.4679,16100.0
2012-02-03 14:05:00,26.15,26.19,26.1,26.1,17900.0,19.4679,19.4977,19.4307,19.4307,17900.0
2012-02-03 14:10:00,26.1,26.12,26.08,26.08,19700.0,19.4307,19.4456,19.4158,19.4158,19700.0
2012-02-03 14:15:00,26.08,26.22,26.08,26.19,35300.0,19.4158,19.52,19.4158,19.4977,35300.0
2012-02-03 14:20:00,26.19,26.23,26.14,26.22,37600.0,19.4977,19.5275,19.4605,19.52,37600.0
2012-02-03 14:25:00,26.22,26.32,26.2,26.24,38600.0,19.52,19.5945,19.5051,19.5349,38600.0
2012-02-03 14:30:00,26.24,26.32,26.22,26.22,209500.0,19.5349,19.5945,19.52,19.52,209500.0
2012-02-03 14:35:00,26.23,26.29,26.23,26.27,30700.0,19.5275,19.5721,19.5275,19.5572,30700.0
2012-02-03 14:40:00,26.27,26.28,26.24,26.27,55800.0,19.5572,19.5647,19.5349,19.5572,55800.0
2012-02-03 14:45:00,26.27,26.27,26.2,26.21,42000.0,19.5572,19.5572,19.5051,19.5126,42000.0
2012-02-03 14:50:00,26.2,26.21,26.19,26.21,55400.0,19.5051,19.5126,19.4977,19.5126,55400.0
2012-02-03 14:55:00,26.2,26.21,26.0,26.16,171500.0,19.5051,19.5126,19.3562,19.4754,171500.0
2012-02-03 15:00:00,26.18,26.25,26.17,26.19,61700.0,19.4902,19.5424,19.4828,19.4977,61700.0
2012-02-03 15:05:00,26.2,26.24,26.11,26.17,97900.0,19.5051,19.5349,19.4381,19.4828,97900.0
2012-02-03 15:10:00,26.16,26.22,26.16,26.2,39100.0,19.4754,19.52,19.4754,19.5051,39100.0
2012-02-03 15:15:00,26.2,26.29,26.2,26.27,41900.0,19.5051,19.5721,19.5051,19.5572,41900.0
2012-02-03 15:20:00,26.26,26.35,26.24,26.33,55100.0,19.5498,19.6168,19.5349,19.6019,55100.0
2012-02-03 15:25:00,26.32,26.47,26.29,26.47,77700.0,19.5945,19.7061,19.5721,19.7061,77700.0
2012-02-03 15:30:00,26.46,26.5,26.32,26.42,127500.0,19.6987,19.7285,19.5945,19.6689,127500.0
2012-02-03 15:35:00,26.42,26.45,26.31,26.33,111800.0,19.6689,19.6913,19.587,19.6019,111800.0
2012-02-03 15:40:00,26.33,26.33,26.24,26.25,98600.0,19.6019,19.6019,19.5349,19.5424,98600.0
2012-02-03 15:45:00,26.25,26.29,26.2,26.29,87500.0,19.5424,19.5721,19.5051,19.5721,87500.0
2012-02-03 15:50:00,26.29,26.4,26.29,26.37,145800.0,19.5721,19.654,19.5721,19.6317,145800.0
2012-02-03 15:55:00,26.37,26.46,26.35,26.46,266400.0,19.6317,19.6987,19.6168,19.6987,266400.0
2012-02-06 09:30:00,28.99,28.99,28.07,28.16,542600.0,21.5822,21.5822,20.8973,20.9643,542600.0
2012-02-06 09:35:00,28.14,28.14,27.56,28.01,283300.0,20.9494,20.9494,20.5176,20.8526,283300.0
2012-02-06 09:40:00,28.03,28.43,27.99,28.22,184500.0,20.8675,21.1653,20.8377,21.009,184500.0
2012-02-06 09:45:00,28.23,28.25,27.9,28.04,130300.0,21.0164,21.0313,20.7707,20.875,130300.0
2012-02-06 09:50:00,28.05,28.24,28.01,28.2,117600.0,20.8824,21.0239,20.8526,20.9941,117600.0
2012-02-06 09:55:00,28.2,28.21,28.03,28.05,135900.0,20.9941,21.0015,20.8675,20.8824,135900.0
2012-02-06 10:00:00,28.1,28.1,27.95,28.04,84000.0,20.9196,20.9196,20.808,20.875,84000.0
2012-02-06 10:05:00,28.04,28.1,27.9,27.95,82800.0,20.875,20.9196,20.7707,20.808,82800.0
2012-02-06 10:10:00,27.97,28.03,27.74,27.8,139900.0,20.8228,20.8675,20.6516,20.6963,139900.0
2012-02-06 10:15:00,27.83,28.12,27.78,27.92,160800.0,20.7186,20.9345,20.6814,20.7856,160800.0
2012-02-06 10:20:00,27.9,28.04,27.68,27.99,67000.0,20.7707,20.875,20.607,20.8377,67000.0
2012-02-06 10:25:00,28.0,28.02,27.73,27.83,55500.0,20.8452,20.8601,20.6442,20.7186,55500.0
2012-02-06 10:30:00,27.83,27.85,27.68,27.68,191000.0,20.7186,20.7335,20.607,20.607,191000.0
2012-02-06 10:35:00,27.83,27.89,27.6,27.66,156900.0,20.7186,20.7633,20.5474,20.5921,156900.0
2012-02-06 10:40:00,27.66,27.66,27.5,27.5,111800.0,20.5921,20.5921,20.4729,20.4729,111800.0
2012-02-06 10:45:00,27.51,27.61,27.43,27.54,115500.0,20.4804,20.5548,20.4208,20.5027,115500.0
2012-02-06 10:50:00,27.54,27.73,27.54,27.66,293000.0,20.5027,20.6442,20.5027,20.5921,293000.0
2012-02-06 10:55:00,27.66,27.82,27.6,27.82,66700.0,20.5921,20.7112,20.5474,20.7112,66700.0
2012-02-06 11:00:00,27.81,27.86,27.7,27.8,89700.0,20.7037,20.741,20.6218,20.6963,89700.0
2012-02-06 11:05:00,27.81,27.95,27.79,27.85,241800.0,20.7037,20.808,20.6888,20.7335,241800.0
2012-02-06 11:10:00,27.85,27.94,27.83,27.94,64100.0,20.7335,20.8005,20.7186,20.8005,64100.0
2012-02-06 11:15:00,27.94,28.12,27.92,28.03,112200.0,20.8005,20.9345,20.7856,20.8675,112200.0
2012-02-06 11:20:00,28.02,28.04,27.9,27.9,55400.0,20.8601,20.875,20.7707,20.7707,55400.0
2012-02-06 11:25:00,27.9,28.0,27.9,28.0,45700.0,20.7707,20.8452,20.7707,20.8452,45700.0
2012-02-06 11:30:00,27.99,28.07,27.99,28.07,42700.0,20.8377,20.8973,20.8377,20.8973,42700.0
2012-02-06 11:35:00,28.07,28.23,28.07,28.16,140300.0,20.8973,21.0164,20.8973,20.9643,140300.0
2012-02-06 11:40:00,28.2,28.3,28.17,28.18,141900.0,20.9941,21.0685,20.9717,20.9792,141900.0
2012-02-06 11:45:00,28.18,28.24,28.1,28.22,103600.0,20.9792,21.0239,20.9196,21.009,103600.0
2012-02-06 11:50:00,28.22,28.24,28.06,28.07,49600.0,21.009,21.0239,20.8898,20.8973,49600.0
2012-02-06 11:55:00,28.1,28.16,27.95,27.95,91400.0,20.9196,20.9643,20.808,20.808,91400.0
2012-02-06 12:00:00,27.96,28.17,27.96,28.16,28400.0,20.8154,20.9717,20.8154,20.9643,28400.0
2012-02-06 12:05:00,28.16,28.21,28.05,28.15,72000.0,20.9643,21.0015,20.8824,20.9569,72000.0
2012-02-06 12:10:00,28.15,28.17,27.98,28.0,94800.0,20.9569,20.9717,20.8303,20.8452,94800.0
2012-02-06 12:15:00,28.0,28.03,27.98,28.0,32000.0,20.8452,20.8675,20.8303,20.8452,32000.0
2012-02-06 12:20:00,28.0,28.01,27.95,27.98,57700.0,20.8452,20.8526,20.808,20.8303,57700.0
2012-02-06 12:25:00,27.99,28.01,27.96,28.0,31400.0,20.8377,20.8526,20.8154,20.8452,31400.0
2012-02-06 12:30:00,28.01,28.05,27.98,28.0,73700.0,20.8526,20.8824,20.8303,20.8452,73700.0
2012-02-06 12:35:00,28.0,28.13,28.0,28.11,19700.0,20.8452,20.942,20.8452,20.9271,19700.0
2012-02-06 12:40:00,28.12,28.14,28.1,28.14,22300.0,20.9345,20.9494,20.9196,20.9494,22300.0
2012-02-06 12:45:00,28.13,28.22,28.08,28.12,38300.0,20.942,21.009,20.9047,20.9345,38300.0
2012-02-06 12:50:00,28.13,28.22,28.13,28.19,27300.0,20.942,21.009,20.942,20.9866,27300.0
2012-02-06 12:55:00,28.19,28.21,28.16,28.2,18900.0,20.9866,21.0015,20.9643,20.9941,18900.0
2012-02-06 13:00:00,28.2,28.21,28.16,28.19,33100.0,20.9941,21.0015,20.9643,20.9866,33100.0
2012-02-06 13:05:00,28.19,28.21,28.09,28.1,47900.0,20.9866,21.0015,20.9122,20.9196,47900.0
2012-02-06 13:10:00,28.11,28.12,28.02,28.04,46000.0,20.9271,20.9345,20.8601,20.875,46000.0
2012-02-06 13:15:00,28.03,28.07,28.0,28.06,20700.0,20.8675,20.8973,20.8452,20.8898,20700.0
2012-02-06 13:20:00,28.07,28.12,28.06,28.08,28700.0,20.8973,20.9345,20.8898,20.9047,28700.0
2012-02-06 13:25:00,28.09,28.12,27.97,28.0,75700.0,20.9122,20.9345,20.8228,20.8452,75700.0
2012-02-06 13:30:00,28.0,28.05,27.95,28.01,64300.0,20.8452,20.8824,20.808,20.8526,64300.0
2012-02-06 13:35:00,28.02,28.06,27.98,28.0,53100.0,20.8601,20.8898,20.8303,20.8452,53100.0
2012-02-06 13:40:00,28.0,28.08,27.99,28.08,28000.0,20.8452,20.9047,20.8377,20.9047,28000.0
2012-02-06 13:45:00,28.06,28.07,27.97,28.04,103400.0,20.8898,20.8973,20.8228,20.875,103400.0
2012-02-06 13:50:00,28.03,28.12,27.99,28.1,106600.0,20.8675,20.9345,20.8377,20.9196,106600.0
2012-02-06 13:55:00,28.11,28.16,28.08,28.11,45200.0,20.9271,20.9643,20.9047,20.9271,45200.0
2012-02-06 14:00:00,28.11,28.15,28.07,28.15,65200.0,20.9271,20.9569,20.8973,20.9569,65200.0
2012-02-06 14:05:00,28.14,28.14,28.13,28.14,16700.0,20.9494,20.9494,20.942,20.9494,16700.0
2012-02-06 14:10:00,28.14,28.14,28.09,28.1,27700.0,20.9494,20.9494,20.9122,20.9196,27700.0
2012-02-06 14:15:00,28.11,28.12,28.07,28.1,44900.0,20.9271,20.9345,20.8973,20.9196,44900.0
2012-02-06 14:20:00,28.09,28.12,28.08,28.09,52700.0,20.9122,20.9345,20.9047,20.9122,52700.0
2012-02-06 14:25:00,28.09,28.1,28.08,28.09,28600.0,20.9122,20.9196,20.9047,20.9122,28600.0
2012-02-06 14:30:00,28.09,28.09,28.05,28.06,55500.0,20.9122,20.9122,20.8824,20.8898,55500.0
2012-02-06 14:35:00,28.05,28.06,28.03,28.05,63100.0,20.8824,20.8898,20.8675,20.8824,63100.0
2012-02-06 14:40:00,28.05,28.06,28.02,28.03,31800.0,20.8824,20.8898,20.8601,20.8675,31800.0
2012-02-06 14:45:00,28.03,28.05,28.01,28.02,23900.0,20.8675,20.8824,20.8526,20.8601,23900.0
2012-02-06 14:50:00,28.01,28.05,27.98,28.0,74800.0,20.8526,20.8824,20.8303,20.8452,74800.0
2012-02-06 14:55:00,28.01,28.05,27.72,27.91,194100.0,20.8526,20.8824,20.6367,20.7782,194100.0
2012-02-06 15:00:00,27.89,28.12,27.89,28.09,103500.0,20.7633,20.9345,20.7633,20.9122,103500.0
2012-02-06 15:05:00,28.07,28.1,28.03,28.04,51800.0,20.8973,20.9196,20.8675,20.875,51800.0
2012-02-06 15:10:00,28.05,28.08,27.96,28.02,141700.0,20.8824,20.9047,20.8154,20.8601,141700.0
2012-02-06 15:15:00,28.01,28.02,27.93,28.01,64500.0,20.8526,20.8601,20.7931,20.8526,64500.0
2012-02-06 15:20:00,28.01,28.03,27.99,28.02,60200.0,20.8526,20.8675,20.8377,20.8601,60200.0
2012-02-06 15:25:00,28.02,28.02,27.97,27.97,58700.0,20.8601,20.8601,20.8228,20.8228,58700.0
2012-02-06 15:30:00,27.97,28.03,27.96,28.01,116400.0,20.8228,20.8675,20.8154,20.8526,116400.0
2012-02-06 15:35:00,28.01,28.11,28.01,28.11,85200.0,20.8526,20.9271,20.8526,20.9271,85200.0
2012-02-06 15:40:00,28.1,28.38,28.1,28.32,185900.0,20.9196,21.1281,20.9196,21.0834,185900.0
2012-02-06 15:45:00,28.31,28.5,28.26,28.46,229100.0,21.076,21.2174,21.0387,21.1876,229100.0
2012-02-06 15:50:00,28.45,28.47,28.3,28.4,232600.0,21.1802,21.1951,21.0685,21.143,232600.0
2012-02-06 15:55:00,28.4,28.42,28.32,28.4,329500.0,21.143,21.1579,21.0834,21.143,329500.0
2012-02-07 09:30:00,28.48,29.0,28.48,28.64,186900.0,21.2025,21.5897,21.2025,21.3216,186900.0
2012-02-07 09:35:00,28.66,29.1,28.57,29.02,123800.0,21.3365,21.6641,21.2695,21.6045,123800.0
2012-02-07 09:40:00,29.01,29.02,28.76,28.86,121600.0,21.5971,21.6045,21.411,21.4854,121600.0
2012-02-07 09:45:00,28.87,28.88,28.72,28.82,134300.0,21.4929,21.5003,21.3812,21.4556,134300.0
2012-02-07 09:50:00,28.81,29.3,28.8,29.26,156800.0,21.4482,21.813,21.4408,21.7832,156800.0
2012-02-07 09:55:00,29.26,29.3,29.09,29.11,57100.0,21.7832,21.813,21.6567,21.6715,57100.0
2012-02-07 10:00:00,29.11,29.14,28.94,28.99,81100.0,21.6715,21.6939,21.545,21.5822,81100.0
2012-02-07 10:05:00,28.97,29.06,28.95,29.0,388200.0,21.5673,21.6343,21.5524,21.5897,388200.0
2012-02-07 10:10:00,28.99,29.0,28.75,28.75,100800.0,21.5822,21.5897,21.4035,21.4035,100800.0
2012-02-07 10:15:00,28.75,28.84,28.71,28.82,111900.0,21.4035,21.4705,21.3738,21.4556,111900.0
2012-02-07 10:20:00,28.82,28.83,28.66,28.77,80000.0,21.4556,21.4631,21.3365,21.4184,80000.0
2012-02-07 10:25:00,28.79,28.8,28.67,28.76,48000.0,21.4333,21.4408,21.344,21.411,48000.0
2012-02-07 10:30:00,28.76,28.8,28.74,28.75,95200.0,21.411,21.4408,21.3961,21.4035,95200.0
2012-02-07 10:35:00,28.75,28.76,28.74,28.75,14100.0,21.4035,21.411,21.3961,21.4035,14100.0
2012-02-07 10:40:00,28.75,28.79,28.7,28.77,42600.0,21.4035,21.4333,21.3663,21.4184,42600.0
2012-02-07 10:45:00,28.77,28.8,28.75,28.78,90000.0,21.4184,21.4408,21.4035,21.4259,90000.0
2012-02-07 10:50:00,28.78,28.79,28.76,28.78,26800.0,21.4259,21.4333,21.411,21.4259,26800.0
2012-02-07 10:55:00,28.78,28.81,28.66,28.77,135000.0,21.4259,21.4482,21.3365,21.4184,135000.0
2012-02-07 11:00:00,28.76,28.8,28.75,28.8,75900.0,21.411,21.4408,21.4035,21.4408,75900.0
2012-02-07 11:05:00,28.79,28.81,28.74,28.78,69500.0,21.4333,21.4482,21.3961,21.4259,69500.0
2012-02-07 11:10:00,28.78,28.81,28.72,28.78,145700.0,21.4259,21.4482,21.3812,21.4259,145700.0
2012-02-07 11:15:00,28.78,28.8,28.73,28.79,97700.0,21.4259,21.4408,21.3886,21.4333,97700.0
2012-02-07 11:20:00,28.79,28.8,28.71,28.74,50200.0,21.4333,21.4408,21.3738,21.3961,50200.0
2012-02-07 11:25:00,28.75,28.8,28.73,28.8,29100.0,21.4035,21.4408,21.3886,21.4408,29100.0
2012-02-07 11:30:00,28.8,28.8,28.69,28.72,47700.0,21.4408,21.4408,21.3589,21.3812,47700.0
2012-02-07 11:35:00,28.71,28.75,28.6,28.62,23800.0,21.3738,21.4035,21.2919,21.3068,23800.0
2012-02-07 11:40:00,28.62,28.7,28.62,28.64,7700.0,21.3068,21.3663,21.3068,21.3216,7700.0
2012-02-07 11:45:00,28.65,28.68,28.62,28.68,24700.0,21.3291,21.3514,21.3068,21.3514,24700.0
2012-02-07 11:50:00,28.68,28.75,28.66,28.71,11600.0,21.3514,21.4035,21.3365,21.3738,11600.0
2012-02-07 11:55:00,28.7,28.71,28.66,28.7,16000.0,21.3663,21.3738,21.3365,21.3663,16000.0
2012-02-07 12:00:00,28.69,28.7,28.67,28.67,17900.0,21.3589,21.3663,21.344,21.344,17900.0
2012-02-07 12:05:00,28.68,28.7,28.66,28.68,21200.0,21.3514,21.3663,21.3365,21.3514,21200.0
2012-02-07 12:10:00,28.68,28.69,28.67,28.68,11400.0,21.3514,21.3589,21.344,21.3514,11400.0
2012-02-07 12:15:00,28.68,28.73,28.65,28.69,96300.0,21.3514,21.3886,21.3291,21.3589,96300.0
2012-02-07 12:20:00,28.68,28.74,28.67,28.72,81500.0,21.3514,21.3961,21.344,21.3812,81500.0
2012-02-07 12:25:00,28.71,28.72,28.67,28.72,81400.0,21.3738,21.3812,21.344,21.3812,81400.0
2012-02-07 12:30:00,28.71,28.74,28.7,28.74,42800.0,21.3738,21.3961,21.3663,21.3961,42800.0
2012-02-07 12:35:00,28.74,28.75,28.73,28.75,26200.0,21.3961,21.4035,21.3886,21.4035,26200.0
2012-02-07 12:40:00,28.74,28.75,28.72,28.74,40400.0,21.3961,21.4035,21.3812,21.3961,40400.0
2012-02-07 12:45:00,28.75,28.75,28.73,28.73,11900.0,21.4035,21.4035,21.3886,21.3886,11900.0
2012-02-07 12:50:00,28.73,28.76,28.72,28.75,54600.0,21.3886,21.411,21.3812,21.4035,54600.0
2012-02-07 12:55:00,28.75,28.75,28.74,28.75,12800.0,21.4035,21.4035,21.3961,21.4035,12800.0
2012-02-07 13:00:00,28.74,28.76,28.74,28.74,41400.0,21.3961,21.411,21.3961,21.3961,41400.0
2012-02-07 13:05:00,28.75,28.76,28.73,28.75,47400.0,21.4035,21.411,21.3886,21.4035,47400.0
2012-02-07 13:10:00,28.75,28.76,28.71,28.72,40500.0,21.4035,21.411,21.3738,21.3812,40500.0
2012-02-07 13:15:00,28.72,28.74,28.69,28.72,34900.0,21.3812,21.3961,21.3589,21.3812,34900.0
2012-02-07 13:20:00,28.72,28.73,28.7,28.73,11400.0,21.3812,21.3886,21.3663,21.3886,11400.0
2012-02-07 13:25:00,28.73,28.77,28.7,28.71,78500.0,21.3886,21.4184,21.3663,21.3738,78500.0
2012-02-07 13:30:00,28.71,28.73,28.7,28.73,48200.0,21.3738,21.3886,21.3663,21.3886,48200.0
2012-02-07 13:35:00,28.72,28.75,28.72,28.75,34600.0,21.3812,21.4035,21.3812,21.4035,34600.0
2012-02-07 13:40:00,28.75,28.76,28.72,28.73,77900.0,21.4035,21.411,21.3812,21.3886,77900.0
2012-02-07 13:45:00,28.72,28.78,28.72,28.77,34500.0,21.3812,21.4259,21.3812,21.4184,34500.0
2012-02-07 13:50:00,28.76,28.77,28.73,28.76,78700.0,21.411,21.4184,21.3886,21.411,78700.0
2012-02-07 13:55:00,28.75,28.76,28.71,28.75,58500.0,21.4035,21.411,21.3738,21.4035,58500.0
2012-02-07 14:00:00,28.76,28.77,28.74,28.76,78400.0,21.411,21.4184,21.3961,21.411,78400.0
2012-02-07 14:05:00,28.75,28.76,28.75,28.76,15300.0,21.4035,21.411,21.4035,21.411,15300.0
2012-02-07 14:10:00,28.75,28.78,28.75,28.78,39100.0,21.4035,21.4259,21.4035,21.4259,39100.0
2012-02-07 14:15:00,28.78,28.85,28.77,28.81,56600.0,21.4259,21.478,21.4184,21.4482,56600.0
2012-02-07 14:20:00,28.8,28.83,28.76,28.82,44000.0,21.4408,21.4631,21.411,21.4556,44000.0
2012-02-07 14:25:00,28.82,28.85,28.79,28.83,76400.0,21.4556,21.478,21.4333,21.4631,76400.0
2012-02-07 14:30:00,28.83,28.84,28.8,28.84,81500.0,21.4631,21.4705,21.4408,21.4705,81500.0
2012-02-07 14:35:00,28.83,28.83,28.8,28.8,21100.0,21.4631,21.4631,21.4408,21.4408,21100.0
2012-02-07 14:40:00,28.8,28.84,28.8,28.82,39200.0,21.4408,21.4705,21.4408,21.4556,39200.0
2012-02-07 14:45:00,28.82,28.84,28.79,28.82,60400.0,21.4556,21.4705,21.4333,21.4556,60400.0
2012-02-07 14:50:00,28.82,28.86,28.82,28.84,66200.0,21.4556,21.4854,21.4556,21.4705,66200.0
2012-02-07 14:55:00,28.83,28.86,28.82,28.84,84400.0,21.4631,21.4854,21.4556,21.4705,84400.0
2012-02-07 15:00:00,28.84,28.9,28.83,28.86,97600.0,21.4705,21.5152,21.4631,21.4854,97600.0
2012-02-07 15:05:00,28.86,28.87,28.82,28.86,120000.0,21.4854,21.4929,21.4556,21.4854,120000.0
2012-02-07 15:10:00,28.85,29.06,28.85,29.04,125200.0,21.478,21.6343,21.478,21.6194,125200.0
2012-02-07 15:15:00,29.03,29.08,28.99,29.04,115900.0,21.612,21.6492,21.5822,21.6194,115900.0
2012-02-07 15:20:00,29.05,29.05,28.97,29.0,160800.0,21.6269,21.6269,21.5673,21.5897,160800.0
2012-02-07 15:25:00,28.99,29.0,28.94,28.99,39400.0,21.5822,21.5897,21.545,21.5822,39400.0
2012-02-07 15:30:00,29.0,29.0,28.98,28.99,62200.0,21.5897,21.5897,21.5748,21.5822,62200.0
2012-02-07 15:35:00,28.99,29.0,28.88,28.88,248000.0,21.5822,21.5897,21.5003,21.5003,248000.0
2012-02-07 15:40:00,28.89,28.95,28.73,28.81,210700.0,21.5078,21.5524,21.3886,21.4482,210700.0
2012-02-07 15:45:00,28.81,28.82,28.59,28.72,216100.0,21.4482,21.4556,21.2844,21.3812,216100.0
2012-02-07 15:50:00,28.71,28.85,28.71,28.8,112200.0,21.3738,21.478,21.3738,21.4408,112200.0
2012-02-07 15:55:00,28.81,28.84,28.77,28.84,152900.0,21.4482,21.4705,21.4184,21.4705,152900.0
2012-02-08 09:30:00,28.9,28.93,28.49,28.72,91000.0,21.5152,21.5375,21.21,21.3812,91000.0
2012-02-08 09:35:00,28.72,28.78,28.46,28.51,39600.0,21.3812,21.4259,21.1876,21.2249,39600.0
2012-02-08 09:40:00,28.46,28.6,28.45,28.58,14400.0,21.1876,21.2919,21.1802,21.277,14400.0
2012-02-08 09:45:00,28.57,28.6,28.52,28.58,44000.0,21.2695,21.2919,21.2323,21.277,44000.0
2012-02-08 09:50:00,28.58,28.6,28.52,28.55,28400.0,21.277,21.2919,21.2323,21.2546,28400.0
2012-02-08 09:55:00,28.54,28.61,28.53,28.59,16900.0,21.2472,21.2993,21.2398,21.2844,16900.0
2012-02-08 10:00:00,28.59,28.7,28.56,28.63,30200.0,21.2844,21.3663,21.2621,21.3142,30200.0
2012-02-08 10:05:00,28.62,28.62,28.55,28.57,77500.0,21.3068,21.3068,21.2546,21.2695,77500.0
2012-02-08 10:10:00,28.57,28.66,28.55,28.58,83700.0,21.2695,21.3365,21.2546,21.277,83700.0
2012-02-08 10:15:00,28.58,28.8,28.58,28.79,33300.0,21.277,21.4408,21.277,21.4333,33300.0
2012-02-08 10:20:00,28.78,28.8,28.72,28.73,15900.0,21.4259,21.4408,21.3812,21.3886,15900.0
2012-02-08 10:25:00,28.75,28.77,28.68,28.69,120800.0,21.4035,21.4184,21.3514,21.3589,120800.0
2012-02-08 10:30:00,28.69,28.71,28.68,28.7,25700.0,21.3589,21.3738,21.3514,21.3663,25700.0
2012-02-08 10:35:00,28.7,28.73,28.67,28.68,23500.0,21.3663,21.3886,21.344,21.3514,23500.0
2012-02-08 10:40:00,28.68,28.76,28.68,28.76,210400.0,21.3514,21.411,21.3514,21.411,210400.0
2012-02-08 10:45:00,28.77,28.82,28.72,28.78,79500.0,21.4184,21.4556,21.3812,21.4259,79500.0
2012-02-08 10:50:00,28.77,28.77,28.7,28.72,11300.0,21.4184,21.4184,21.3663,21.3812,11300.0
2012-02-08 10:55:00,28.72,28.81,28.71,28.78,16500.0,21.3812,21.4482,21.3738,21.4259,16500.0
2012-02-08 11:00:00,28.8,28.95,28.79,28.84,60600.0,21.4408,21.5524,21.4333,21.4705,60600.0
2012-02-08 11:05:00,28.84,28.88,28.77,28.77,27000.0,21.4705,21.5003,21.4184,21.4184,27000.0
2012-02-08 11:10:00,28.78,28.78,28.73,28.76,14400.0,21.4259,21.4259,21.3886,21.411,14400.0
2012-02-08 11:15:00,28.74,28.75,28.65,28.69,35500.0,21.3961,21.4035,21.3291,21.3589,35500.0
2012-02-08 11:20:00,28.7,28.79,28.68,28.79,33400.0,21.3663,21.4333,21.3514,21.4333,33400.0
2012-02-08 11:25:00,28.78,28.79,28.68,28.69,20600.0,21.4259,21.4333,21.3514,21.3589,20600.0
2012-02-08 11:30:00,28.69,28.69,28.66,28.67,3900.0,21.3589,21.3589,21.3365,21.344,3900.0
2012-02-08 11:35:00,28.68,28.74,28.67,28.74,17700.0,21.3514,21.3961,21.344,21.3961,17700.0
2012-02-08 11:40:00,28.74,28.75,28.69,28.7,20100.0,21.3961,21.4035,21.3589,21.3663,20100.0
2012-02-08 11:45:00,28.7,28.73,28.69,28.7,17000.0,21.3663,21.3886,21.3589,21.3663,17000.0
2012-02-08 11:50:00,28.7,28.73,28.69,28.71,9100.0,21.3663,21.3886,21.3589,21.3738,9100.0
2012-02-08 11:55:00,28.71,28.73,28.7,28.71,7600.0,21.3738,21.3886,21.3663,21.3738,7600.0
2012-02-08 12:00:00,28.71,28.71,28.68,28.7,33400.0,21.3738,21.3738,21.3514,21.3663,33400.0
2012-02-08 12:05:00,28.71,28.75,28.68,28.75,71800.0,21.3738,21.4035,21.3514,21.4035,71800.0
2012-02-08 12:10:00,28.74,28.82,28.7,28.8,126200.0,21.3961,21.4556,21.3663,21.4408,126200.0
2012-02-08 12:15:00,28.8,28.86,28.8,28.86,19500.0,21.4408,21.4854,21.4408,21.4854,19500.0
2012-02-08 12:20:00,28.86,28.9,28.84,28.88,39800.0,21.4854,21.5152,21.4705,21.5003,39800.0
2012-02-08 12:25:00,28.89,28.96,28.89,28.95,20000.0,21.5078,21.5599,21.5078,21.5524,20000.0
2012-02-08 12:30:00,28.97,28.98,28.82,28.87,29300.0,21.5673,21.5748,21.4556,21.4929,29300.0
2012-02-08 12:35:00,28.86,28.87,28.79,28.81,37200.0,21.4854,21.4929,21.4333,21.4482,37200.0
2012-02-08 12:40:00,28.81,28.84,28.8,28.81,20600.0,21.4482,21.4705,21.4408,21.4482,20600.0
2012-02-08 12:45:00,28.82,28.91,28.82,28.91,36000.0,21.4556,21.5227,21.4556,21.5227,36000.0
2012-02-08 12:50:00,28.91,29.04,28.89,29.0,113700.0,21.5227,21.6194,21.5078,21.5897,113700.0
2012-02-08 12:55:00,28.99,29.15,28.98,29.14,85300.0,21.5822,21.7013,21.5748,21.6939,85300.0
2012-02-08 13:00:00,29.13,29.15,29.01,29.03,63900.0,21.6864,21.7013,21.5971,21.612,63900.0
2012-02-08 13:05:00,29.03,29.07,28.98,29.02,29100.0,21.612,21.6418,21.5748,21.6045,29100.0
2012-02-08 13:10:00,29.01,29.06,29.0,29.02,120600.0,21.5971,21.6343,21.5897,21.6045,120600.0
2012-02-08 13:15:00,29.02,29.1,29.0,29.07,41300.0,21.6045,21.6641,21.5897,21.6418,41300.0
2012-02-08 13:20:00,29.07,29.1,29.05,29.1,8700.0,21.6418,21.6641,21.6269,21.6641,8700.0
2012-02-08 13:25:00,29.1,29.23,29.08,29.21,33500.0,21.6641,21.7609,21.6492,21.746,33500.0
2012-02-08 13:30:00,29.22,29.27,29.16,29.2,50400.0,21.7534,21.7907,21.7088,21.7385,50400.0
2012-02-08 13:35:00,29.19,29.19,29.14,29.16,25600.0,21.7311,21.7311,21.6939,21.7088,25600.0
2012-02-08 13:40:00,29.14,29.27,29.1,29.27,60600.0,21.6939,21.7907,21.6641,21.7907,60600.0
2012-02-08 13:45:00,29.26,29.3,29.26,29.29,13200.0,21.7832,21.813,21.7832,21.8055,13200.0
2012-02-08 13:50:00,29.29,29.3,29.19,29.23,93500.0,21.8055,21.813,21.7311,21.7609,93500.0
2012-02-08 13:55:00,29.23,29.23,29.2,29.21,24500.0,21.7609,21.7609,21.7385,21.746,24500.0
2012-02-08 14:00:00,29.2,29.22,29.1,29.12,94900.0,21.7385,21.7534,21.6641,21.679,94900.0
2012-02-08 14:05:00,29.12,29.12,29.06,29.09,37000.0,21.679,21.679,21.6343,21.6567,37000.0
2012-02-08 14:10:00,29.08,29.09,29.05,29.06,27000.0,21.6492,21.6567,21.6269,21.6343,27000.0
2012-02-08 14:15:00,29.05,29.06,28.98,29.04,34800.0,21.6269,21.6343,21.5748,21.6194,34800.0
2012-02-08 14:20:00,29.04,29.07,28.92,28.95,44400.0,21.6194,21.6418,21.5301,21.5524,44400.0
2012-02-08 14:25:00,28.94,29.08,28.92,28.98,43500.0,21.545,21.6492,21.5301,21.5748,43500.0
2012-02-08 14:30:00,28.96,29.04,28.94,28.94,22000.0,21.5599,21.6194,21.545,21.545,22000.0
2012-02-08 14:35:00,28.94,28.96,28.89,28.9,22600.0,21.545,21.5599,21.5078,21.5152,22600.0
2012-02-08 14:40:00,28.89,28.89,28.83,28.88,45700.0,21.5078,21.5078,21.4631,21.5003,45700.0
2012-02-08 14:45:00,28.87,28.98,28.84,28.86,31400.0,21.4929,21.5748,21.4705,21.4854,31400.0
2012-02-08 14:50:00,28.86,28.88,28.8,28.87,47500.0,21.4854,21.5003,21.4408,21.4929,47500.0
2012-02-08 14:55:00,28.87,28.94,28.84,28.86,58800.0,21.4929,21.545,21.4705,21.4854,58800.0
2012-02-08 15:00:00,28.85,28.87,28.72,28.72,52900.0,21.478,21.4929,21.3812,21.3812,52900.0
2012-02-08 15:05:00,28.73,28.87,28.71,28.86,105200.0,21.3886,21.4929,21.3738,21.4854,105200.0
2012-02-08 15:10:00,28.86,28.91,28.76,28.77,38200.0,21.4854,21.5227,21.411,21.4184,38200.0
2012-02-08 15:15:00,28.76,28.84,28.74,28.82,58200.0,21.411,21.4705,21.3961,21.4556,58200.0
2012-02-08 15:20:00,28.82,28.83,28.76,28.81,38000.0,21.4556,21.4631,21.411,21.4482,38000.0
2012-02-08 15:25:00,28.81,28.83,28.8,28.8,29600.0,21.4482,21.4631,21.4408,21.4408,29600.0
2012-02-08 15:30:00,28.8,28.86,28.76,28.85,101900.0,21.4408,21.4854,21.411,21.478,101900.0
2012-02-08 15:35:00,28.86,28.88,28.83,28.87,51500.0,21.4854,21.5003,21.4631,21.4929,51500.0
2012-02-08 15:40:00,28.87,28.96,28.85,28.94,67200.0,21.4929,21.5599,21.478,21.545,67200.0
2012-02-08 15:45:00,28.94,29.01,28.88,28.88,110600.0,21.545,21.5971,21.5003,21.5003,110600.0
2012-02-08 15:50:00,28.89,28.93,28.86,28.9,77400.0,21.5078,21.5375,21.4854,21.5152,77400.0
2012-02-08 15:55:00,28.9,28.97,28.89,28.97,118200.0,21.5152,21.5673,21.5078,21.5673,118200.0
2012-02-09 09:30:00,29.0,29.0,28.31,28.34,130300.0,21.5897,21.5897,21.076,21.0983,130300.0
2012-02-09 09:35:00,28.34,28.78,28.29,28.43,154500.0,21.0983,21.4259,21.0611,21.1653,154500.0
2012-02-09 09:40:00,28.4,28.52,27.93,27.97,186000.0,21.143,21.2323,20.7931,20.8228,186000.0
2012-02-09 09:45:00,27.97,28.53,27.9,28.39,176600.0,20.8228,21.2398,20.7707,21.1355,176600.0
2012-02-09 09:50:00,28.38,28.52,28.3,28.39,62600.0,21.1281,21.2323,21.0685,21.1355,62600.0
2012-02-09 09:55:00,28.39,28.39,28.21,28.21,86900.0,21.1355,21.1355,21.0015,21.0015,86900.0
2012-02-09 10:00:00,28.21,28.21,27.9,27.91,131300.0,21.0015,21.0015,20.7707,20.7782,131300.0
2012-02-09 10:05:00,27.91,28.01,27.85,27.98,73700.0,20.7782,20.8526,20.7335,20.8303,73700.0
2012-02-09 10:10:00,27.99,28.14,27.95,28.14,60000.0,20.8377,20.9494,20.808,20.9494,60000.0
2012-02-09 10:15:00,28.15,28.26,28.14,28.16,44100.0,20.9569,21.0387,20.9494,20.9643,44100.0
2012-02-09 10:20:00,28.15,28.16,28.02,28.02,41500.0,20.9569,20.9643,20.8601,20.8601,41500.0
2012-02-09 10:25:00,28.03,28.04,27.9,27.9,58600.0,20.8675,20.875,20.7707,20.7707,58600.0
2012-02-09 10:30:00,27.91,28.0,27.87,27.97,77200.0,20.7782,20.8452,20.7484,20.8228,77200.0
2012-02-09 10:35:00,27.96,28.03,27.88,27.91,55700.0,20.8154,20.8675,20.7558,20.7782,55700.0
2012-02-09 10:40:00,27.9,27.9,27.7,27.71,63300.0,20.7707,20.7707,20.6218,20.6293,63300.0
2012-02-09 10:45:00,27.71,27.91,27.7,27.91,97800.0,20.6293,20.7782,20.6218,20.7782,97800.0
2012-02-09 10:50:00,27.91,27.99,27.86,27.99,49900.0,20.7782,20.8377,20.741,20.8377,49900.0
2012-02-09 10:55:00,27.99,28.17,27.99,28.06,108000.0,20.8377,20.9717,20.8377,20.8898,108000.0
2012-02-09 11:00:00,28.06,28.07,27.98,28.03,83400.0,20.8898,20.8973,20.8303,20.8675,83400.0
2012-02-09 11:05:00,28.04,28.13,28.03,28.05,43200.0,20.875,20.942,20.8675,20.8824,43200.0
2012-02-09 11:10:00,28.06,28.06,27.98,28.01,34600.0,20.8898,20.8898,20.8303,20.8526,34600.0
2012-02-09 11:15:00,28.01,28.03,27.99,28.0,70400.0,20.8526,20.8675,20.8377,20.8452,70400.0
2012-02-09 11:20:00,27.99,28.0,27.92,27.92,74500.0,20.8377,20.8452,20.7856,20.7856,74500.0
2012-02-09 11:25:00,27.93,27.93,27.82,27.83,36800.0,20.7931,20.7931,20.7112,20.7186,36800.0
2012-02-09 11:30:00,27.83,27.83,27.73,27.74,56700.0,20.7186,20.7186,20.6442,20.6516,56700.0
2012-02-09 11:35:00,27.74,27.75,27.6,27.62,113100.0,20.6516,20.6591,20.5474,20.5623,113100.0
2012-02-09 11:40:00,27.63,27.7,27.52,27.52,72300.0,20.5697,20.6218,20.4878,20.4878,72300.0
2012-02-09 11:45:00,27.53,27.69,27.51,27.62,90600.0,20.4953,20.6144,20.4804,20.5623,90600.0
2012-02-09 11:50:00,27.62,27.67,27.53,27.53,66500.0,20.5623,20.5995,20.4953,20.4953,66500.0
2012-02-09 11:55:00,27.53,27.56,27.41,27.42,157800.0,20.4953,20.5176,20.4059,20.4134,157800.0
2012-02-09 12:00:00,27.42,27.55,27.42,27.47,55100.0,20.4134,20.5102,20.4134,20.4506,55100.0
2012-02-09 12:05:00,27.46,27.47,27.41,27.42,21600.0,20.4432,20.4506,20.4059,20.4134,21600.0
2012-02-09 12:10:00,27.42,27.74,27.42,27.73,110900.0,20.4134,20.6516,20.4134,20.6442,110900.0
2012-02-09 12:15:00,27.73,27.82,27.71,27.75,51400.0,20.6442,20.7112,20.6293,20.6591,51400.0
2012-02-09 12:20:00,27.75,27.9,27.75,27.83,32400.0,20.6591,20.7707,20.6591,20.7186,32400.0
2012-02-09 12:25:00,27.83,27.84,27.77,27.83,36200.0,20.7186,20.7261,20.674,20.7186,36200.0
2012-02-09 12:30:00,27.83,27.83,27.73,27.77,26000.0,20.7186,20.7186,20.6442,20.674,26000.0
2012-02-09 12:35:00,27.78,27.8,27.73,27.75,23000.0,20.6814,20.6963,20.6442,20.6591,23000.0
2012-02-09 12:40:00,27.75,27.81,27.75,27.81,72600.0,20.6591,20.7037,20.6591,20.7037,72600.0
2012-02-09 12:45:00,27.8,27.87,27.8,27.86,125100.0,20.6963,20.7484,20.6963,20.741,125100.0
2012-02-09 12:50:00,27.87,27.88,27.83,27.85,28600.0,20.7484,20.7558,20.7186,20.7335,28600.0
2012-02-09 12:55:00,27.84,27.86,27.73,27.79,50000.0,20.7261,20.741,20.6442,20.6888,50000.0
2012-02-09 13:00:00,27.78,27.81,27.74,27.79,25500.0,20.6814,20.7037,20.6516,20.6888,25500.0
2012-02-09 13:05:00,27.79,27.82,27.77,27.78,333300.0,20.6888,20.7112,20.674,20.6814,333300.0
2012-02-09 13:10:00,27.78,27.87,27.77,27.83,230000.0,20.6814,20.7484,20.674,20.7186,230000.0
2012-02-09 13:15:00,27.83,27.95,27.83,27.95,27600.0,20.7186,20.808,20.7186,20.808,27600.0
2012-02-09 13:20:00,27.93,28.03,27.85,27.98,54500.0,20.7931,20.8675,20.7335,20.8303,54500.0
2012-02-09 13:25:00,27.98,28.05,27.96,27.99,275200.0,20.8303,20.8824,20.8154,20.8377,275200.0
2012-02-09 13:30:00,27.99,28.03,27.95,27.97,36800.0,20.8377,20.8675,20.808,20.8228,36800.0
2012-02-09 13:35:00,27.96,28.09,27.96,27.97,140100.0,20.8154,20.9122,20.8154,20.8228,140100.0
2012-02-09 13:40:00,27.97,28.03,27.97,28.01,48300.0,20.8228,20.8675,20.8228,20.8526,48300.0
2012-02-09 13:45:00,28.0,28.05,27.95,27.97,78400.0,20.8452,20.8824,20.808,20.8228,78400.0
2012-02-09 13:50:00,27.96,28.0,27.93,27.95,55400.0,20.8154,20.8452,20.7931,20.808,55400.0
2012-02-09 13:55:00,27.95,27.96,27.91,27.92,23800.0,20.808,20.8154,20.7782,20.7856,23800.0
2012-02-09 14:00:00,27.92,27.99,27.87,27.97,40800.0,20.7856,20.8377,20.7484,20.8228,40800.0
2012-02-09 14:05:00,27.96,27.97,27.85,27.9,32100.0,20.8154,20.8228,20.7335,20.7707,32100.0
2012-02-09 14:10:00,27.89,27.93,27.88,27.91,31500.0,20.7633,20.7931,20.7558,20.7782,31500.0
2012-02-09 14:15:00,27.9,27.91,27.87,27.89,23900.0,20.7707,20.7782,20.7484,20.7633,23900.0
2012-02-09 14:20:00,27.89,27.92,27.84,27.85,31600.0,20.7633,20.7856,20.7261,20.7335,31600.0
2012-02-09 14:25:00,27.85,27.92,27.84,27.92,135800.0,20.7335,20.7856,20.7261,20.7856,135800.0
2012-02-09 14:30:00,27.91,27.97,27.9,27.9,17200.0,20.7782,20.8228,20.7707,20.7707,17200.0
2012-02-09 14:35:00,27.9,27.94,27.86,27.89,29600.0,20.7707,20.8005,20.741,20.7633,29600.0
2012-02-09 14:40:00,27.88,27.89,27.8,27.84,21100.0,20.7558,20.7633,20.6963,20.7261,21100.0
2012-02-09 14:45:00,27.83,27.86,27.81,27.86,23700.0,20.7186,20.741,20.7037,20.741,23700.0
2012-02-09 14:50:00,27.85,27.89,27.81,27.89,53300.0,20.7335,20.7633,20.7037,20.7633,53300.0
2012-02-09 14:55:00,27.87,27.89,27.82,27.84,75900.0,20.7484,20.7633,20.7112,20.7261,75900.0
2012-02-09 15:00:00,27.85,27.88,27.83,27.85,72000.0,20.7335,20.7558,20.7186,20.7335,72000.0
2012-02-09 15:05:00,27.84,27.9,27.84,27.87,49400.0,20.7261,20.7707,20.7261,20.7484,49400.0
2012-02-09 15:10:00,27.86,27.87,27.84,27.87,237800.0,20.741,20.7484,20.7261,20.7484,237800.0
2012-02-09 15:15:00,27.87,27.89,27.85,27.86,212200.0,20.7484,20.7633,20.7335,20.741,212200.0
2012-02-09 15:20:00,27.86,27.88,27.85,27.86,88400.0,20.741,20.7558,20.7335,20.741,88400.0
2012-02-09 15:25:00,27.85,27.88,27.71,27.71,139500.0,20.7335,20.7558,20.6293,20.6293,139500.0
2012-02-09 15:30:00,27.72,27.81,27.7,27.8,78600.0,20.6367,20.7037,20.6218,20.6963,78600.0
2012-02-09 15:35:00,27.8,27.84,27.75,27.76,63800.0,20.6963,20.7261,20.6591,20.6665,63800.0
2012-02-09 15:40:00,27.75,27.82,27.71,27.8,123500.0,20.6591,20.7112,20.6293,20.6963,123500.0
2012-02-09 15:45:00,27.79,27.8,27.78,27.79,86700.0,20.6888,20.6963,20.6814,20.6888,86700.0
2012-02-09 15:50:00,27.78,27.79,27.74,27.79,161200.0,20.6814,20.6888,20.6516,20.6888,161200.0
2012-02-09 15:55:00,27.79,27.81,27.77,27.8,128900.0,20.6888,20.7037,20.674,20.6963,128900.0
2012-02-10 09:30:00,27.8,27.85,27.66,27.74,54400.0,20.6963,20.7335,20.5921,20.6516,54400.0
2012-02-10 09:35:00,27.74,27.83,27.53,27.54,25200.0,20.6516,20.7186,20.4953,20.5027,25200.0
2012-02-10 09:40:00,27.55,27.74,27.55,27.74,20300.0,20.5102,20.6516,20.5102,20.6516,20300.0
2012-02-10 09:45:00,27.72,27.79,27.63,27.78,51300.0,20.6367,20.6888,20.5697,20.6814,51300.0
2012-02-10 09:50:00,27.75,27.94,27.73,27.92,30400.0,20.6591,20.8005,20.6442,20.7856,30400.0
2012-02-10 09:55:00,27.92,28.0,27.84,27.93,301400.0,20.7856,20.8452,20.7261,20.7931,301400.0
2012-02-10 10:00:00,27.91,27.93,27.87,27.91,199000.0,20.7782,20.7931,20.7484,20.7782,199000.0
2012-02-10 10:05:00,27.91,27.97,27.91,27.96,345300.0,20.7782,20.8228,20.7782,20.8154,345300.0
2012-02-10 10:10:00,27.96,27.97,27.93,27.97,66500.0,20.8154,20.8228,20.7931,20.8228,66500.0
2012-02-10 10:15:00,27.96,28.0,27.94,27.99,132300.0,20.8154,20.8452,20.8005,20.8377,132300.0
2012-02-10 10:20:00,27.99,28.01,27.94,27.96,78900.0,20.8377,20.8526,20.8005,20.8154,78900.0
2012-02-10 10:25:00,27.97,28.0,27.94,27.99,166700.0,20.8228,20.8452,20.8005,20.8377,166700.0
2012-02-10 10:30:00,27.99,27.99,27.92,27.93,41400.0,20.8377,20.8377,20.7856,20.7931,41400.0
2012-02-10 10:35:00,27.93,27.94,27.91,27.91,45100.0,20.7931,20.8005,20.7782,20.7782,45100.0
2012-02-10 10:40:00,27.91,27.92,27.82,27.82,21000.0,20.7782,20.7856,20.7112,20.7112,21000.0
2012-02-10 10:45:00,27.82,27.83,27.78,27.79,51900.0,20.7112,20.7186,20.6814,20.6888,51900.0
2012-02-10 10:50:00,27.79,27.79,27.71,27.72,21300.0,20.6888,20.6888,20.6293,20.6367,21300.0
2012-02-10 10:55:00,27.71,27.73,27.68,27.69,41700.0,20.6293,20.6442,20.607,20.6144,41700.0
2012-02-10 11:00:00,27.7,27.72,27.64,27.65,53100.0,20.6218,20.6367,20.5772,20.5846,53100.0
2012-02-10 11:05:00,27.65,27.68,27.56,27.57,32900.0,20.5846,20.607,20.5176,20.5251,32900.0
2012-02-10 11:10:00,27.57,27.67,27.56,27.67,21300.0,20.5251,20.5995,20.5176,20.5995,21300.0
2012-02-10 11:15:00,27.68,27.83,27.68,27.76,31200.0,20.607,20.7186,20.607,20.6665,31200.0
2012-02-10 11:20:00,27.76,27.85,27.74,27.81,21000.0,20.6665,20.7335,20.6516,20.7037,21000.0
2012-02-10 11:25:00,27.8,27.8,27.72,27.76,29000.0,20.6963,20.6963,20.6367,20.6665,29000.0
2012-02-10 11:30:00,27.76,27.78,27.73,27.76,24900.0,20.6665,20.6814,20.6442,20.6665,24900.0
2012-02-10 11:35:00,27.77,27.81,27.75,27.81,124800.0,20.674,20.7037,20.6591,20.7037,124800.0
2012-02-10 11:40:00,27.82,28.0,27.82,28.0,65900.0,20.7112,20.8452,20.7112,20.8452,65900.0
2012-02-10 11:45:00,28.0,28.15,27.92,27.98,78700.0,20.8452,20.9569,20.7856,20.8303,78700.0
2012-02-10 11:50:00,27.98,28.05,27.93,28.04,18500.0,20.8303,20.8824,20.7931,20.875,18500.0
2012-02-10 11:55:00,28.05,28.05,28.01,28.03,18600.0,20.8824,20.8824,20.8526,20.8675,18600.0
2012-02-10 12:00:00,28.04,28.06,27.99,28.0,27200.0,20.875,20.8898,20.8377,20.8452,27200.0
2012-02-10 12:05:00,28.01,28.07,27.98,28.04,18200.0,20.8526,20.8973,20.8303,20.875,18200.0
2012-02-10 12:10:00,28.06,28.07,27.99,28.01,52000.0,20.8898,20.8973,20.8377,20.8526,52000.0
2012-02-10 12:15:00,28.01,28.1,28.0,28.09,39900.0,20.8526,20.9196,20.8452,20.9122,39900.0
2012-02-10 12:20:00,28.09,28.15,28.07,28.12,25600.0,20.9122,20.9569,20.8973,20.9345,25600.0
2012-02-10 12:25:00,28.11,28.13,28.07,28.07,24600.0,20.9271,20.942,20.8973,20.8973,24600.0
2012-02-10 12:30:00,28.08,28.15,28.07,28.14,71300.0,20.9047,20.9569,20.8973,20.9494,71300.0
2012-02-10 12:35:00,28.14,28.2,28.13,28.19,48600.0,20.9494,20.9941,20.942,20.9866,48600.0
2012-02-10 12:40:00,28.19,28.2,28.15,28.17,25500.0,20.9866,20.9941,20.9569,20.9717,25500.0
2012-02-10 12:45:00,28.17,28.18,28.13,28.14,37500.0,20.9717,20.9792,20.942,20.9494,37500.0
2012-02-10 12:50:00,28.14,28.15,28.13,28.14,25300.0,20.9494,20.9569,20.942,20.9494,25300.0
2012-02-10 12:55:00,28.14,28.2,28.13,28.18,35900.0,20.9494,20.9941,20.942,20.9792,35900.0
2012-02-10 13:00:00,28.18,28.19,28.06,28.13,62700.0,20.9792,20.9866,20.8898,20.942,62700.0
2012-02-10 13:05:00,28.12,28.15,28.05,28.06,22500.0,20.9345,20.9569,20.8824,20.8898,22500.0
2012-02-10 13:10:00,28.06,28.08,28.0,28.02,30800.0,20.8898,20.9047,20.8452,20.8601,30800.0
2012-02-10 13:15:00,28.02,28.08,28.0,28.05,32400.0,20.8601,20.9047,20.8452,20.8824,32400.0
2012-02-10 13:20:00,28.05,28.05,27.96,27.97,24700.0,20.8824,20.8824,20.8154,20.8228,24700.0
2012-02-10 13:25:00,27.96,27.96,27.92,27.94,31100.0,20.8154,20.8154,20.7856,20.8005,31100.0
2012-02-10 13:30:00,27.94,28.08,27.92,28.04,44500.0,20.8005,20.9047,20.7856,20.875,44500.0
2012-02-10 13:35:00,28.04,28.09,27.98,28.06,44400.0,20.875,20.9122,20.8303,20.8898,44400.0
2012-02-10 13:40:00,28.07,28.07,28.01,28.05,21300.0,20.8973,20.8973,20.8526,20.8824,21300.0
2012-02-10 13:45:00,28.05,28.09,28.03,28.05,25100.0,20.8824,20.9122,20.8675,20.8824,25100.0
2012-02-10 13:50:00,28.05,28.12,28.03,28.08,20500.0,20.8824,20.9345,20.8675,20.9047,20500.0
2012-02-10 13:55:00,28.11,28.2,28.1,28.14,34800.0,20.9271,20.9941,20.9196,20.9494,34800.0
2012-02-10 14:00:00,28.14,28.2,28.12,28.14,251300.0,20.9494,20.9941,20.9345,20.9494,251300.0
2012-02-10 14:05:00,28.14,28.15,28.12,28.15,28600.0,20.9494,20.9569,20.9345,20.9569,28600.0
2012-02-10 14:10:00,28.14,28.15,28.13,28.14,20700.0,20.9494,20.9569,20.942,20.9494,20700.0
2012-02-10 14:15:00,28.14,28.15,28.11,28.14,22300.0,20.9494,20.9569,20.9271,20.9494,22300.0
2012-02-10 14:20:00,28.15,28.19,28.13,28.17,34500.0,20.9569,20.9866,20.942,20.9717,34500.0
2012-02-10 14:25:00,28.16,28.19,28.15,28.17,20300.0,20.9643,20.9866,20.9569,20.9717,20300.0
2012-02-10 14:30:00,28.17,28.18,28.12,28.14,42100.0,20.9717,20.9792,20.9345,20.9494,42100.0
2012-02-10 14:35:00,28.13,28.17,28.11,28.12,32100.0,20.942,20.9717,20.9271,20.9345,32100.0
2012-02-10 14:40:00,28.11,28.12,28.06,28.09,52900.0,20.9271,20.9345,20.8898,20.9122,52900.0
2012-02-10 14:45:00,28.1,28.1,28.04,28.05,35800.0,20.9196,20.9196,20.875,20.8824,35800.0
2012-02-10 14:50:00,28.04,28.09,28.02,28.04,62400.0,20.875,20.9122,20.8601,20.875,62400.0
2012-02-10 14:55:00,28.04,28.08,28.0,28.04,48000.0,20.875,20.9047,20.8452,20.875,48000.0
2012-02-10 15:00:00,28.03,28.03,27.96,27.97,68400.0,20.8675,20.8675,20.8154,20.8228,68400.0
2012-02-10 15:05:00,27.96,27.97,27.87,27.87,62300.0,20.8154,20.8228,20.7484,20.7484,62300.0
2012-02-10 15:10:00,27.88,27.91,27.86,27.89,52400.0,20.7558,20.7782,20.741,20.7633,52400.0
2012-02-10 15:15:00,27.89,27.9,27.83,27.84,68400.0,20.7633,20.7707,20.7186,20.7261,68400.0
2012-02-10 15:20:00,27.83,27.88,27.8,27.85,75000.0,20.7186,20.7558,20.6963,20.7335,75000.0
2012-02-10 15:25:00,27.85,27.88,27.84,27.88,41200.0,20.7335,20.7558,20.7261,20.7558,41200.0
2012-02-10 15:30:00,27.88,27.88,27.83,27.86,168700.0,20.7558,20.7558,20.7186,20.741,168700.0
2012-02-10 15:35:00,27.86,27.91,27.84,27.88,134000.0,20.741,20.7782,20.7261,20.7558,134000.0
2012-02-10 15:40:00,27.89,27.93,27.8,27.81,150800.0,20.7633,20.7931,20.6963,20.7037,150800.0
2012-02-10 15:45:00,27.82,27.88,27.8,27.81,90700.0,20.7112,20.7558,20.6963,20.7037,90700.0
2012-02-10 15:50:00,27.82,27.82,27.75,27.8,180400.0,20.7112,20.7112,20.6591,20.6963,180400.0
2012-02-10 15:55:00,27.8,27.82,27.8,27.8,130700.0,20.6963,20.7112,20.6963,20.6963,130700.0
2012-02-13 09:30:00,28.13,28.18,27.9,28.09,49000.0,20.942,20.9792,20.7707,20.9122,49000.0
2012-02-13 09:35:00,28.1,28.15,27.83,27.89,163300.0,20.9196,20.9569,20.7186,20.7633,163300.0
2012-02-13 09:40:00,27.89,27.91,27.8,27.88,77200.0,20.7633,20.7782,20.6963,20.7558,77200.0
2012-02-13 09:45:00,27.89,27.94,27.72,27.85,47500.0,20.7633,20.8005,20.6367,20.7335,47500.0
2012-02-13 09:50:00,27.85,27.89,27.77,27.84,51100.0,20.7335,20.7633,20.674,20.7261,51100.0
2012-02-13 09:55:00,27.84,27.89,27.8,27.81,41600.0,20.7261,20.7633,20.6963,20.7037,41600.0
2012-02-13 10:00:00,27.84,27.85,27.76,27.84,42200.0,20.7261,20.7335,20.6665,20.7261,42200.0
2012-02-13 10:05:00,27.84,27.87,27.81,27.84,43300.0,20.7261,20.7484,20.7037,20.7261,43300.0
2012-02-13 10:10:00,27.84,27.87,27.79,27.83,68600.0,20.7261,20.7484,20.6888,20.7186,68600.0
2012-02-13 10:15:00,27.83,27.86,27.79,27.86,47900.0,20.7186,20.741,20.6888,20.741,47900.0
2012-02-13 10:20:00,27.85,27.86,27.85,27.86,19200.0,20.7335,20.741,20.7335,20.741,19200.0
2012-02-13 10:25:00,27.85,27.86,27.82,27.83,34200.0,20.7335,20.741,20.7112,20.7186,34200.0
2012-02-13 10:30:00,27.83,27.83,27.71,27.71,44800.0,20.7186,20.7186,20.6293,20.6293,44800.0
2012-02-13 10:35:00,27.71,27.78,27.71,27.75,40300.0,20.6293,20.6814,20.6293,20.6591,40300.0
2012-02-13 10:40:00,27.75,27.8,27.75,27.75,24600.0,20.6591,20.6963,20.6591,20.6591,24600.0
2012-02-13 10:45:00,27.76,27.76,27.71,27.71,37700.0,20.6665,20.6665,20.6293,20.6293,37700.0
2012-02-13 10:50:00,27.71,27.73,27.64,27.69,36600.0,20.6293,20.6442,20.5772,20.6144,36600.0
2012-02-13 10:55:00,27.69,27.72,27.68,27.69,123200.0,20.6144,20.6367,20.607,20.6144,123200.0
2012-02-13 11:00:00,27.7,27.7,27.64,27.66,22700.0,20.6218,20.6218,20.5772,20.5921,22700.0
2012-02-13 11:05:00,27.66,27.71,27.64,27.68,16700.0,20.5921,20.6293,20.5772,20.607,16700.0
2012-02-13 11:10:00,27.68,27.7,27.67,27.7,12300.0,20.607,20.6218,20.5995,20.6218,12300.0
2012-02-13 11:15:00,27.69,27.76,27.65,27.76,90700.0,20.6144,20.6665,20.5846,20.6665,90700.0
2012-02-13 11:20:00,27.76,27.81,27.71,27.77,37700.0,20.6665,20.7037,20.6293,20.674,37700.0
2012-02-13 11:25:00,27.76,27.78,27.72,27.75,15300.0,20.6665,20.6814,20.6367,20.6591,15300.0
2012-02-13 11:30:00,27.76,27.78,27.75,27.78,20700.0,20.6665,20.6814,20.6591,20.6814,20700.0
2012-02-13 11:35:00,27.79,27.8,27.76,27.77,18100.0,20.6888,20.6963,20.6665,20.674,18100.0
2012-02-13 11:40:00,27.77,27.79,27.76,27.79,32600.0,20.674,20.6888,20.6665,20.6888,32600.0
2012-02-13 11:45:00,27.79,27.8,27.74,27.79,60800.0,20.6888,20.6963,20.6516,20.6888,60800.0
2012-02-13 11:50:00,27.8,27.83,27.75,27.83,26200.0,20.6963,20.7186,20.6591,20.7186,26200.0
2012-02-13 11:55:00,27.83,27.87,27.83,27.86,32200.0,20.7186,20.7484,20.7186,20.741,32200.0
2012-02-13 12:00:00,27.85,27.94,27.85,27.94,15200.0,20.7335,20.8005,20.7335,20.8005,15200.0
2012-02-13 12:05:00,27.94,27.97,27.9,27.93,119400.0,20.8005,20.8228,20.7707,20.7931,119400.0
2012-02-13 12:10:00,27.94,27.94,27.9,27.9,11100.0,20.8005,20.8005,20.7707,20.7707,11100.0
2012-02-13 12:15:00,27.9,27.93,27.9,27.9,11300.0,20.7707,20.7931,20.7707,20.7707,11300.0
2012-02-13 12:20:00,27.9,27.96,27.9,27.92,30300.0,20.7707,20.8154,20.7707,20.7856,30300.0
2012-02-13 12:25:00,27.92,27.96,27.9,27.94,18800.0,20.7856,20.8154,20.7707,20.8005,18800.0
2012-02-13 12:30:00,27.93,27.94,27.92,27.94,8500.0,20.7931,20.8005,20.7856,20.8005,8500.0
2012-02-13 12:35:00,27.93,27.94,27.91,27.92,13900.0,20.7931,20.8005,20.7782,20.7856,13900.0
2012-02-13 12:40:00,27.92,27.96,27.91,27.95,117300.0,20.7856,20.8154,20.7782,20.808,117300.0
2012-02-13 12:45:00,27.95,28.04,27.94,28.03,19900.0,20.808,20.875,20.8005,20.8675,19900.0
2012-02-13 12:50:00,28.03,28.05,27.96,27.96,129900.0,20.8675,20.8824,20.8154,20.8154,129900.0
2012-02-13 12:55:00,27.97,28.03,27.96,28.03,25000.0,20.8228,20.8675,20.8154,20.8675,25000.0
2012-02-13 13:00:00,28.03,28.06,28.0,28.06,23700.0,20.8675,20.8898,20.8452,20.8898,23700.0
2012-02-13 13:05:00,28.06,28.11,28.05,28.1,38300.0,20.8898,20.9271,20.8824,20.9196,38300.0
2012-02-13 13:10:00,28.09,28.18,28.09,28.15,32500.0,20.9122,20.9792,20.9122,20.9569,32500.0
2012-02-13 13:15:00,28.16,28.16,28.09,28.1,14500.0,20.9643,20.9643,20.9122,20.9196,14500.0
2012-02-13 13:20:00,28.09,28.2,28.06,28.17,69000.0,20.9122,20.9941,20.8898,20.9717,69000.0
2012-02-13 13:25:00,28.16,28.18,28.09,28.17,20200.0,20.9643,20.9792,20.9122,20.9717,20200.0
2012-02-13 13:30:00,28.18,28.18,28.1,28.1,13800.0,20.9792,20.9792,20.9196,20.9196,13800.0
2012-02-13 13:35:00,28.11,28.14,28.08,28.13,42000.0,20.9271,20.9494,20.9047,20.942,42000.0
2012-02-13 13:40:00,28.13,28.15,28.09,28.13,31800.0,20.942,20.9569,20.9122,20.942,31800.0
2012-02-13 13:45:00,28.12,28.13,28.06,28.06,95300.0,20.9345,20.942,20.8898,20.8898,95300.0
2012-02-13 13:50:00,28.06,28.07,28.0,28.0,16500.0,20.8898,20.8973,20.8452,20.8452,16500.0
2012-02-13 13:55:00,28.01,28.01,27.99,27.99,33300.0,20.8526,20.8526,20.8377,20.8377,33300.0
2012-02-13 14:00:00,28.0,28.0,27.95,27.97,23100.0,20.8452,20.8452,20.808,20.8228,23100.0
2012-02-13 14:05:00,27.96,28.0,27.96,27.96,41800.0,20.8154,20.8452,20.8154,20.8154,41800.0
2012-02-13 14:10:00,27.97,28.0,27.95,27.95,22800.0,20.8228,20.8452,20.808,20.808,22800.0
2012-02-13 14:15:00,27.95,27.96,27.9,27.95,80500.0,20.808,20.8154,20.7707,20.808,80500.0
2012-02-13 14:20:00,27.94,27.99,27.83,27.84,50000.0,20.8005,20.8377,20.7186,20.7261,50000.0
2012-02-13 14:25:00,27.87,27.87,27.82,27.82,30800.0,20.7484,20.7484,20.7112,20.7112,30800.0
2012-02-13 14:30:00,27.82,27.83,27.74,27.77,26300.0,20.7112,20.7186,20.6516,20.674,26300.0
2012-02-13 14:35:00,27.77,27.86,27.77,27.82,36700.0,20.674,20.741,20.674,20.7112,36700.0
2012-02-13 14:40:00,27.82,27.86,27.82,27.83,11700.0,20.7112,20.741,20.7112,20.7186,11700.0
2012-02-13 14:45:00,27.82,27.83,27.78,27.78,12400.0,20.7112,20.7186,20.6814,20.6814,12400.0
2012-02-13 14:50:00,27.78,27.82,27.75,27.75,47800.0,20.6814,20.7112,20.6591,20.6591,47800.0
2012-02-13 14:55:00,27.76,27.8,27.7,27.7,42100.0,20.6665,20.6963,20.6218,20.6218,42100.0
2012-02-13 15:00:00,27.71,27.71,27.58,27.58,56300.0,20.6293,20.6293,20.5325,20.5325,56300.0
2012-02-13 15:05:00,27.57,27.65,27.54,27.61,68900.0,20.5251,20.5846,20.5027,20.5548,68900.0
2012-02-13 15:10:00,27.61,27.63,27.48,27.49,60900.0,20.5548,20.5697,20.4581,20.4655,60900.0
2012-02-13 15:15:00,27.48,27.49,26.43,26.44,539600.0,20.4581,20.4655,19.6764,19.6838,539600.0
2012-02-13 15:20:00,26.44,27.45,26.43,27.35,530700.0,19.6838,20.4357,19.6764,20.3613,530700.0
2012-02-13 15:25:00,27.37,27.59,27.33,27.58,232000.0,20.3762,20.5399,20.3464,20.5325,232000.0
2012-02-13 15:30:00,27.57,27.72,27.47,27.72,83300.0,20.5251,20.6367,20.4506,20.6367,83300.0
2012-02-13 15:35:00,27.72,27.73,27.46,27.48,164500.0,20.6367,20.6442,20.4432,20.4581,164500.0
2012-02-13 15:40:00,27.48,27.53,27.36,27.42,134200.0,20.4581,20.4953,20.3687,20.4134,134200.0
2012-02-13 15:45:00,27.43,27.48,27.21,27.21,146600.0,20.4208,20.4581,20.257,20.257,146600.0
2012-02-13 15:50:00,27.22,27.36,27.1,27.16,264300.0,20.2645,20.3687,20.1752,20.2198,264300.0
2012-02-13 15:55:00,27.17,27.32,27.17,27.3,316400.0,20.2273,20.3389,20.2273,20.3241,316400.0
2012-02-14 09:30:00,25.21,25.23,24.99,25.14,127900.0,20.2642,20.2802,20.0873,20.2079,127900.0
2012-02-14 09:35:00,25.17,25.36,25.13,25.19,34900.0,20.232,20.3847,20.1999,20.2481,34900.0
2012-02-14 09:40:00,25.19,25.32,25.19,25.29,102800.0,20.2481,20.3526,20.2481,20.3285,102800.0
2012-02-14 09:45:00,25.29,25.46,25.24,25.35,100400.0,20.3285,20.4651,20.2883,20.3767,100400.0
2012-02-14 09:50:00,25.35,25.39,25.2,25.32,73400.0,20.3767,20.4089,20.2561,20.3526,73400.0
2012-02-14 09:55:00,25.31,25.33,25.18,25.3,18500.0,20.3446,20.3606,20.2401,20.3365,18500.0
2012-02-14 10:00:00,25.31,25.36,25.27,25.27,10800.0,20.3446,20.3847,20.3124,20.3124,10800.0
2012-02-14 10:05:00,25.28,25.31,25.22,25.24,16300.0,20.3204,20.3446,20.2722,20.2883,16300.0
2012-02-14 10:10:00,25.24,25.39,25.24,25.39,19300.0,20.2883,20.4089,20.2883,20.4089,19300.0
2012-02-14 10:15:00,25.4,25.42,25.26,25.3,40000.0,20.4169,20.433,20.3044,20.3365,40000.0
2012-02-14 10:20:00,25.3,25.35,25.25,25.33,33700.0,20.3365,20.3767,20.2963,20.3606,33700.0
2012-02-14 10:25:00,25.33,25.35,25.3,25.35,13700.0,20.3606,20.3767,20.3365,20.3767,13700.0
2012-02-14 10:30:00,25.35,25.41,25.31,25.38,24600.0,20.3767,20.4249,20.3446,20.4008,24600.0
2012-02-14 10:35:00,25.38,25.44,25.36,25.37,30700.0,20.4008,20.449,20.3847,20.3928,30700.0
2012-02-14 10:40:00,25.36,25.37,25.31,25.32,11300.0,20.3847,20.3928,20.3446,20.3526,11300.0
2012-02-14 10:45:00,25.32,25.35,25.3,25.31,14400.0,20.3526,20.3767,20.3365,20.3446,14400.0
2012-02-14 10:50:00,25.31,25.31,25.26,25.27,14300.0,20.3446,20.3446,20.3044,20.3124,14300.0
2012-02-14 10:55:00,25.27,25.3,25.22,25.3,9600.0,20.3124,20.3365,20.2722,20.3365,9600.0
2012-02-14 11:00:00,25.3,25.31,25.25,25.26,18000.0,20.3365,20.3446,20.2963,20.3044,18000.0
2012-02-14 11:05:00,25.26,25.26,25.12,25.25,28400.0,20.3044,20.3044,20.1918,20.2963,28400.0
2012-02-14 11:10:00,25.25,25.29,25.24,25.29,9900.0,20.2963,20.3285,20.2883,20.3285,9900.0
2012-02-14 11:15:00,25.3,25.32,25.26,25.27,15800.0,20.3365,20.3526,20.3044,20.3124,15800.0
2012-02-14 11:20:00,25.28,25.33,25.25,25.25,27900.0,20.3204,20.3606,20.2963,20.2963,27900.0
2012-02-14 11:25:00,25.24,25.25,25.21,25.23,19200.0,20.2883,20.2963,20.2642,20.2802,19200.0
2012-02-14 11:30:00,25.22,25.25,25.16,25.19,13300.0,20.2722,20.2963,20.224,20.2481,13300.0
2012-02-14 11:35:00,25.19,25.31,25.19,25.31,6400.0,20.2481,20.3446,20.2481,20.3446,6400.0
2012-02-14 11:40:00,25.31,25.31,25.22,25.22,21600.0,20.3446,20.3446,20.2722,20.2722,21600.0
2012-02-14 11:45:00,25.21,25.27,25.2,25.23,11900.0,20.2642,20.3124,20.2561,20.2802,11900.0
2012-02-14 11:50:00,25.25,25.27,25.23,25.23,6900.0,20.2963,20.3124,20.2802,20.2802,6900.0
2012-02-14 11:55:00,25.23,25.26,25.22,25.25,3100.0,20.2802,20.3044,20.2722,20.2963,3100.0
2012-02-14 12:00:00,25.24,25.28,25.22,25.26,9300.0,20.2883,20.3204,20.2722,20.3044,9300.0
2012-02-14 12:05:00,25.27,25.31,25.25,25.29,9200.0,20.3124,20.3446,20.2963,20.3285,9200.0
2012-02-14 12:10:00,25.27,25.3,25.25,25.27,10400.0,20.3124,20.3365,20.2963,20.3124,10400.0
2012-02-14 12:15:00,25.27,25.27,25.23,25.24,13000.0,20.3124,20.3124,20.2802,20.2883,13000.0
2012-02-14 12:20:00,25.24,25.25,25.19,25.22,42300.0,20.2883,20.2963,20.2481,20.2722,42300.0
2012-02-14 12:25:00,25.22,25.26,25.2,25.25,10800.0,20.2722,20.3044,20.2561,20.2963,10800.0
2012-02-14 12:30:00,25.25,25.26,25.22,25.22,19100.0,20.2963,20.3044,20.2722,20.2722,19100.0
2012-02-14 12:35:00,25.24,25.28,25.23,25.24,22100.0,20.2883,20.3204,20.2802,20.2883,22100.0
2012-02-14 12:40:00,25.25,25.25,25.23,25.25,11200.0,20.2963,20.2963,20.2802,20.2963,11200.0
2012-02-14 12:45:00,25.25,25.3,25.24,25.28,13300.0,20.2963,20.3365,20.2883,20.3204,13300.0
2012-02-14 12:50:00,25.29,25.29,25.25,25.26,7900.0,20.3285,20.3285,20.2963,20.3044,7900.0
2012-02-14 12:55:00,25.26,25.28,25.24,25.27,15800.0,20.3044,20.3204,20.2883,20.3124,15800.0
2012-02-14 13:00:00,25.27,25.3,25.25,25.28,27300.0,20.3124,20.3365,20.2963,20.3204,27300.0
2012-02-14 13:05:00,25.28,25.28,25.16,25.2,58300.0,20.3204,20.3204,20.224,20.2561,58300.0
2012-02-14 13:10:00,25.18,25.21,25.16,25.21,28300.0,20.2401,20.2642,20.224,20.2642,28300.0
2012-02-14 13:15:00,25.21,25.21,25.18,25.19,17200.0,20.2642,20.2642,20.2401,20.2481,17200.0
2012-02-14 13:20:00,25.19,25.21,25.17,25.17,18000.0,20.2481,20.2642,20.232,20.232,18000.0
2012-02-14 13:25:00,25.17,25.2,25.15,25.18,36700.0,20.232,20.2561,20.2159,20.2401,36700.0
2012-02-14 13:30:00,25.18,25.23,25.16,25.21,22600.0,20.2401,20.2802,20.224,20.2642,22600.0
2012-02-14 13:35:00,25.22,25.22,25.18,25.21,15200.0,20.2722,20.2722,20.2401,20.2642,15200.0
2012-02-14 13:40:00,25.21,25.22,25.16,25.16,11300.0,20.2642,20.2722,20.224,20.224,11300.0
2012-02-14 13:45:00,25.16,25.17,25.16,25.17,3800.0,20.224,20.232,20.224,20.232,3800.0
2012-02-14 13:50:00,25.17,25.2,25.16,25.19,20200.0,20.232,20.2561,20.224,20.2481,20200.0
2012-02-14 13:55:00,25.19,25.22,25.18,25.22,10500.0,20.2481,20.2722,20.2401,20.2722,10500.0
2012-02-14 14:00:00,25.22,25.22,25.18,25.2,19000.0,20.2722,20.2722,20.2401,20.2561,19000.0
2012-02-14 14:05:00,25.21,25.23,25.17,25.18,27300.0,20.2642,20.2802,20.232,20.2401,27300.0
2012-02-14 14:10:00,25.18,25.21,25.17,25.19,14600.0,20.2401,20.2642,20.232,20.2481,14600.0
2012-02-14 14:15:00,25.19,25.2,25.12,25.14,44500.0,20.2481,20.2561,20.1918,20.2079,44500.0
2012-02-14 14:20:00,25.14,25.14,25.1,25.1,10400.0,20.2079,20.2079,20.1758,20.1758,10400.0
2012-02-14 14:25:00,25.11,25.12,25.02,25.03,53400.0,20.1838,20.1918,20.1114,20.1195,53400.0
2012-02-14 14:30:00,25.04,25.08,24.99,25.08,100100.0,20.1275,20.1597,20.0873,20.1597,100100.0
2012-02-14 14:35:00,25.08,25.15,25.08,25.14,22800.0,20.1597,20.2159,20.1597,20.2079,22800.0
2012-02-14 14:40:00,25.14,25.16,25.12,25.16,26800.0,20.2079,20.224,20.1918,20.224,26800.0
2012-02-14 14:45:00,25.16,25.24,25.15,25.23,39700.0,20.224,20.2883,20.2159,20.2802,39700.0
2012-02-14 14:50:00,25.24,25.26,25.23,25.25,19800.0,20.2883,20.3044,20.2802,20.2963,19800.0
2012-02-14 14:55:00,25.25,25.25,25.22,25.24,23200.0,20.2963,20.2963,20.2722,20.2883,23200.0
2012-02-14 15:00:00,25.24,25.25,25.21,25.22,34900.0,20.2883,20.2963,20.2642,20.2722,34900.0
2012-02-14 15:05:00,25.22,25.25,25.15,25.15,48600.0,20.2722,20.2963,20.2159,20.2159,48600.0
2012-02-14 15:10:00,25.16,25.19,25.12,25.14,39600.0,20.224,20.2481,20.1918,20.2079,39600.0
2012-02-14 15:15:00,25.14,25.15,25.07,25.08,33700.0,20.2079,20.2159,20.1516,20.1597,33700.0
2012-02-14 15:20:00,25.09,25.12,25.09,25.11,22400.0,20.1677,20.1918,20.1677,20.1838,22400.0
2012-02-14 15:25:00,25.11,25.12,25.04,25.05,32800.0,20.1838,20.1918,20.1275,20.1356,32800.0
2012-02-14 15:30:00,25.05,25.18,25.05,25.17,53700.0,20.1356,20.2401,20.1356,20.232,53700.0
2012-02-14 15:35:00,25.17,25.24,25.16,25.19,35900.0,20.232,20.2883,20.224,20.2481,35900.0
2012-02-14 15:40:00,25.19,25.23,25.12,25.17,58500.0,20.2481,20.2802,20.1918,20.232,58500.0
2012-02-14 15:45:00,25.16,25.19,25.08,25.09,77200.0,20.224,20.2481,20.1597,20.1677,77200.0
2012-02-14 15:50:00,25.09,25.18,25.06,25.08,113300.0,20.1677,20.2401,20.1436,20.1597,113300.0
2012-02-14 15:55:00,25.09,25.13,25.08,25.08,108300.0,20.1677,20.1999,20.1597,20.1597,108300.0
2012-02-15 09:30:00,25.23,25.24,24.96,25.16,20700.0,20.2802,20.2883,20.0632,20.224,20700.0
2012-02-15 09:35:00,25.14,25.36,25.06,25.11,65900.0,20.2079,20.3847,20.1436,20.1838,65900.0
2012-02-15 09:40:00,25.1,25.19,25.08,25.17,15500.0,20.1758,20.2481,20.1597,20.232,15500.0
2012-02-15 09:45:00,25.16,25.18,25.12,25.16,31800.0,20.224,20.2401,20.1918,20.224,31800.0
2012-02-15 09:50:00,25.15,25.15,25.05,25.09,14500.0,20.2159,20.2159,20.1356,20.1677,14500.0
2012-02-15 09:55:00,25.1,25.1,25.02,25.05,15000.0,20.1758,20.1758,20.1114,20.1356,15000.0
2012-02-15 10:00:00,25.05,25.1,25.03,25.03,17300.0,20.1356,20.1758,20.1195,20.1195,17300.0
2012-02-15 10:05:00,25.02,25.04,24.96,24.99,9900.0,20.1114,20.1275,20.0632,20.0873,9900.0
2012-02-15 10:10:00,24.99,25.04,24.98,25.03,22800.0,20.0873,20.1275,20.0793,20.1195,22800.0
2012-02-15 10:15:00,25.02,25.03,24.92,24.96,24600.0,20.1114,20.1195,20.0311,20.0632,24600.0
2012-02-15 10:20:00,24.95,25.04,24.92,25.04,15700.0,20.0552,20.1275,20.0311,20.1275,15700.0
2012-02-15 10:25:00,25.04,25.08,25.01,25.04,29900.0,20.1275,20.1597,20.1034,20.1275,29900.0
2012-02-15 10:30:00,25.06,25.12,25.03,25.06,25400.0,20.1436,20.1918,20.1195,20.1436,25400.0
2012-02-15 10:35:00,25.06,25.09,25.02,25.02,18500.0,20.1436,20.1677,20.1114,20.1114,18500.0
2012-02-15 10:40:00,25.02,25.03,24.92,25.03,26800.0,20.1114,20.1195,20.0311,20.1195,26800.0
2012-02-15 10:45:00,25.03,25.06,25.0,25.06,11700.0,20.1195,20.1436,20.0954,20.1436,11700.0
2012-02-15 10:50:00,25.05,25.06,25.05,25.05,10300.0,20.1356,20.1436,20.1356,20.1356,10300.0
2012-02-15 10:55:00,25.05,25.09,25.05,25.06,16900.0,20.1356,20.1677,20.1356,20.1436,16900.0
2012-02-15 11:00:00,25.05,25.08,25.03,25.05,46500.0,20.1356,20.1597,20.1195,20.1356,46500.0
2012-02-15 11:05:00,25.05,25.09,25.03,25.07,25500.0,20.1356,20.1677,20.1195,20.1516,25500.0
2012-02-15 11:10:00,25.06,25.06,24.98,24.98,14300.0,20.1436,20.1436,20.0793,20.0793,14300.0
2012-02-15 11:15:00,24.98,25.05,24.98,25.05,28700.0,20.0793,20.1356,20.0793,20.1356,28700.0
2012-02-15 11:20:00,25.05,25.12,25.04,25.05,18600.0,20.1356,20.1918,20.1275,20.1356,18600.0
2012-02-15 11:25:00,25.04,25.1,25.04,25.08,31500.0,20.1275,20.1758,20.1275,20.1597,31500.0
2012-02-15 11:30:00,25.08,25.09,25.01,25.03,17300.0,20.1597,20.1677,20.1034,20.1195,17300.0
2012-02-15 11:35:00,25.04,25.09,25.01,25.04,26500.0,20.1275,20.1677,20.1034,20.1275,26500.0
2012-02-15 11:40:00,25.04,25.09,24.98,25.09,21000.0,20.1275,20.1677,20.0793,20.1677,21000.0
2012-02-15 11:45:00,25.08,25.14,25.03,25.12,25900.0,20.1597,20.2079,20.1195,20.1918,25900.0
2012-02-15 11:50:00,25.13,25.13,24.98,25.03,28800.0,20.1999,20.1999,20.0793,20.1195,28800.0
2012-02-15 11:55:00,25.02,25.03,24.92,24.94,39900.0,20.1114,20.1195,20.0311,20.0471,39900.0
2012-02-15 12:00:00,24.94,25.05,24.94,25.01,40400.0,20.0471,20.1356,20.0471,20.1034,40400.0
2012-02-15 12:05:00,25.02,25.05,24.97,24.97,120800.0,20.1114,20.1356,20.0713,20.0713,120800.0
2012-02-15 12:10:00,24.97,24.97,24.83,24.86,76900.0,20.0713,20.0713,19.9587,19.9828,76900.0
2012-02-15 12:15:00,24.86,24.97,24.86,24.97,15900.0,19.9828,20.0713,19.9828,20.0713,15900.0
2012-02-15 12:20:00,24.97,25.03,24.94,25.01,26300.0,20.0713,20.1195,20.0471,20.1034,26300.0
2012-02-15 12:25:00,25.01,25.06,25.0,25.05,42300.0,20.1034,20.1436,20.0954,20.1356,42300.0
2012-02-15 12:30:00,25.06,25.11,25.02,25.07,46900.0,20.1436,20.1838,20.1114,20.1516,46900.0
2012-02-15 12:35:00,25.09,25.15,25.08,25.1,14000.0,20.1677,20.2159,20.1597,20.1758,14000.0
2012-02-15 12:40:00,25.1,25.11,25.1,25.11,6600.0,20.1758,20.1838,20.1758,20.1838,6600.0
2012-02-15 12:45:00,25.1,25.14,25.09,25.1,30800.0,20.1758,20.2079,20.1677,20.1758,30800.0
2012-02-15 12:50:00,25.1,25.16,25.1,25.12,25800.0,20.1758,20.224,20.1758,20.1918,25800.0
2012-02-15 12:55:00,25.13,25.16,25.11,25.13,21000.0,20.1999,20.224,20.1838,20.1999,21000.0
2012-02-15 13:00:00,25.12,25.15,25.03,25.15,106200.0,20.1918,20.2159,20.1195,20.2159,106200.0
2012-02-15 13:05:00,25.17,25.24,25.15,25.24,24800.0,20.232,20.2883,20.2159,20.2883,24800.0
2012-02-15 13:10:00,25.23,25.24,25.17,25.2,11900.0,20.2802,20.2883,20.232,20.2561,11900.0
2012-02-15 13:15:00,25.2,25.21,25.13,25.16,14000.0,20.2561,20.2642,20.1999,20.224,14000.0
2012-02-15 13:20:00,25.15,25.15,25.1,25.12,4800.0,20.2159,20.2159,20.1758,20.1918,4800.0
2012-02-15 13:25:00,25.12,25.12,25.07,25.1,14100.0,20.1918,20.1918,20.1516,20.1758,14100.0
2012-02-15 13:30:00,25.12,25.14,25.07,25.07,13200.0,20.1918,20.2079,20.1516,20.1516,13200.0
2012-02-15 13:35:00,25.08,25.08,25.07,25.07,5100.0,20.1597,20.1597,20.1516,20.1516,5100.0
2012-02-15 13:40:00,25.07,25.09,25.05,25.08,17800.0,20.1516,20.1677,20.1356,20.1597,17800.0
2012-02-15 13:45:00,25.09,25.15,25.06,25.08,27800.0,20.1677,20.2159,20.1436,20.1597,27800.0
2012-02-15 13:50:00,25.08,25.15,25.07,25.1,24300.0,20.1597,20.2159,20.1516,20.1758,24300.0
2012-02-15 13:55:00,25.1,25.13,25.09,25.12,11600.0,20.1758,20.1999,20.1677,20.1918,11600.0
2012-02-15 14:00:00,25.13,25.16,25.01,25.03,28000.0,20.1999,20.224,20.1034,20.1195,28000.0
2012-02-15 14:05:00,25.04,25.06,24.98,25.05,22700.0,20.1275,20.1436,20.0793,20.1356,22700.0
2012-02-15 14:10:00,25.03,25.05,25.01,25.04,27100.0,20.1195,20.1356,20.1034,20.1275,27100.0
2012-02-15 14:15:00,25.05,25.07,25.03,25.07,4300.0,20.1356,20.1516,20.1195,20.1516,4300.0
2012-02-15 14:20:00,25.05,25.08,25.03,25.05,25000.0,20.1356,20.1597,20.1195,20.1356,25000.0
2012-02-15 14:25:00,25.05,25.16,25.05,25.11,33900.0,20.1356,20.224,20.1356,20.1838,33900.0
2012-02-15 14:30:00,25.12,25.16,25.12,25.14,34900.0,20.1918,20.224,20.1918,20.2079,34900.0
2012-02-15 14:35:00,25.14,25.16,25.04,25.08,58800.0,20.2079,20.224,20.1275,20.1597,58800.0
2012-02-15 14:40:00,25.07,25.13,25.0,25.03,78700.0,20.1516,20.1999,20.0954,20.1195,78700.0
2012-02-15 14:45:00,25.03,25.1,24.99,25.03,23500.0,20.1195,20.1758,20.0873,20.1195,23500.0
2012-02-15 14:50:00,25.04,25.06,24.98,25.0,31100.0,20.1275,20.1436,20.0793,20.0954,31100.0
2012-02-15 14:55:00,25.02,25.04,24.82,24.84,124100.0,20.1114,20.1275,19.9507,19.9668,124100.0
2012-02-15 15:00:00,24.84,24.98,24.82,24.92,39300.0,19.9668,20.0793,19.9507,20.0311,39300.0
2012-02-15 15:05:00,24.92,25.0,24.92,24.99,28800.0,20.0311,20.0954,20.0311,20.0873,28800.0
2012-02-15 15:10:00,25.0,25.0,24.66,24.67,84800.0,20.0954,20.0954,19.8221,19.8301,84800.0
2012-02-15 15:15:00,24.67,24.9,24.66,24.78,62500.0,19.8301,20.015,19.8221,19.9185,62500.0
2012-02-15 15:20:00,24.78,24.86,24.78,24.82,15800.0,19.9185,19.9828,19.9185,19.9507,15800.0
2012-02-15 15:25:00,24.81,24.86,24.74,24.82,30900.0,19.9426,19.9828,19.8864,19.9507,30900.0
2012-02-15 15:30:00,24.82,24.87,24.78,24.82,33000.0,19.9507,19.9909,19.9185,19.9507,33000.0
2012-02-15 15:35:00,24.82,24.86,24.81,24.86,27600.0,19.9507,19.9828,19.9426,19.9828,27600.0
2012-02-15 15:40:00,24.86,24.9,24.82,24.88,33200.0,19.9828,20.015,19.9507,19.9989,33200.0
2012-02-15 15:45:00,24.89,24.95,24.73,24.76,97000.0,20.007,20.0552,19.8783,19.9025,97000.0
2012-02-15 15:50:00,24.76,24.88,24.76,24.81,58100.0,19.9025,19.9989,19.9025,19.9426,58100.0
2012-02-15 15:55:00,24.79,24.83,24.77,24.83,75600.0,19.9266,19.9587,19.9105,19.9587,75600.0
2012-02-16 09:30:00,25.0,25.0,24.82,24.89,108000.0,20.0954,20.0954,19.9507,20.007,108000.0
2012-02-16 09:35:00,24.89,24.99,24.86,24.89,58000.0,20.007,20.0873,19.9828,20.007,58000.0
2012-02-16 09:40:00,24.88,24.96,24.85,24.86,39000.0,19.9989,20.0632,19.9748,19.9828,39000.0
2012-02-16 09:45:00,24.86,24.95,24.86,24.93,62000.0,19.9828,20.0552,19.9828,20.0391,62000.0
2012-02-16 09:50:00,24.93,25.0,24.86,24.91,80200.0,20.0391,20.0954,19.9828,20.023,80200.0
2012-02-16 09:55:00,24.88,24.94,24.86,24.93,18600.0,19.9989,20.0471,19.9828,20.0391,18600.0
2012-02-16 10:00:00,24.94,24.99,24.88,24.9,17700.0,20.0471,20.0873,19.9989,20.015,17700.0
2012-02-16 10:05:00,24.89,24.95,24.89,24.92,18900.0,20.007,20.0552,20.007,20.0311,18900.0
2012-02-16 10:10:00,24.92,24.98,24.91,24.97,26300.0,20.0311,20.0793,20.023,20.0713,26300.0
2012-02-16 10:15:00,24.96,25.03,24.92,25.02,86100.0,20.0632,20.1195,20.0311,20.1114,86100.0
2012-02-16 10:20:00,25.02,25.14,25.02,25.11,21400.0,20.1114,20.2079,20.1114,20.1838,21400.0
2012-02-16 10:25:00,25.11,25.13,25.05,25.09,16300.0,20.1838,20.1999,20.1356,20.1677,16300.0
2012-02-16 10:30:00,25.11,25.14,25.05,25.05,54400.0,20.1838,20.2079,20.1356,20.1356,54400.0
2012-02-16 10:35:00,25.06,25.09,25.05,25.05,24500.0,20.1436,20.1677,20.1356,20.1356,24500.0
2012-02-16 10:40:00,25.07,25.08,25.02,25.08,6800.0,20.1516,20.1597,20.1114,20.1597,6800.0
2012-02-16 10:45:00,25.08,25.1,25.06,25.09,4200.0,20.1597,20.1758,20.1436,20.1677,4200.0
2012-02-16 10:50:00,25.09,25.12,25.07,25.1,6800.0,20.1677,20.1918,20.1516,20.1758,6800.0
2012-02-16 10:55:00,25.1,25.15,25.1,25.1,7700.0,20.1758,20.2159,20.1758,20.1758,7700.0
2012-02-16 11:00:00,25.1,25.16,25.1,25.14,41400.0,20.1758,20.224,20.1758,20.2079,41400.0
2012-02-16 11:05:00,25.14,25.16,25.12,25.15,34700.0,20.2079,20.224,20.1918,20.2159,34700.0
2012-02-16 11:10:00,25.15,25.2,25.14,25.2,16900.0,20.2159,20.2561,20.2079,20.2561,16900.0
2012-02-16 11:15:00,25.21,25.22,25.15,25.21,24500.0,20.2642,20.2722,20.2159,20.2642,24500.0
2012-02-16 11:20:00,25.21,25.24,25.17,25.2,26200.0,20.2642,20.2883,20.232,20.2561,26200.0
2012-02-16 11:25:00,25.2,25.3,25.18,25.28,49600.0,20.2561,20.3365,20.2401,20.3204,49600.0
2012-02-16 11:30:00,25.28,25.29,25.19,25.25,48500.0,20.3204,20.3285,20.2481,20.2963,48500.0
2012-02-16 11:35:00,25.25,25.33,25.22,25.29,60800.0,20.2963,20.3606,20.2722,20.3285,60800.0
2012-02-16 11:40:00,25.27,25.31,25.21,25.21,43000.0,20.3124,20.3446,20.2642,20.2642,43000.0
2012-02-16 11:45:00,25.21,25.25,25.2,25.23,13800.0,20.2642,20.2963,20.2561,20.2802,13800.0
2012-02-16 11:50:00,25.23,25.28,25.21,25.28,24800.0,20.2802,20.3204,20.2642,20.3204,24800.0
2012-02-16 11:55:00,25.28,25.39,25.27,25.36,66000.0,20.3204,20.4089,20.3124,20.3847,66000.0
2012-02-16 12:00:00,25.33,25.39,25.33,25.35,14300.0,20.3606,20.4089,20.3606,20.3767,14300.0
2012-02-16 12:05:00,25.35,25.36,25.29,25.34,54100.0,20.3767,20.3847,20.3285,20.3687,54100.0
2012-02-16 12:10:00,25.33,25.35,25.28,25.35,30700.0,20.3606,20.3767,20.3204,20.3767,30700.0
2012-02-16 12:15:00,25.34,25.35,25.3,25.34,15700.0,20.3687,20.3767,20.3365,20.3687,15700.0
2012-02-16 12:20:00,25.34,25.39,25.34,25.37,21000.0,20.3687,20.4089,20.3687,20.3928,21000.0
2012-02-16 12:25:00,25.37,25.4,25.36,25.38,34400.0,20.3928,20.4169,20.3847,20.4008,34400.0
2012-02-16 12:30:00,25.38,25.41,25.37,25.39,13400.0,20.4008,20.4249,20.3928,20.4089,13400.0
2012-02-16 12:35:00,25.38,25.47,25.38,25.39,52900.0,20.4008,20.4732,20.4008,20.4089,52900.0
2012-02-16 12:40:00,25.4,25.41,25.34,25.36,57200.0,20.4169,20.4249,20.3687,20.3847,57200.0
2012-02-16 12:45:00,25.36,25.4,25.34,25.4,10000.0,20.3847,20.4169,20.3687,20.4169,10000.0
2012-02-16 12:50:00,25.39,25.41,25.38,25.4,20700.0,20.4089,20.4249,20.4008,20.4169,20700.0
2012-02-16 12:55:00,25.39,25.4,25.37,25.38,6900.0,20.4089,20.4169,20.3928,20.4008,6900.0
2012-02-16 13:00:00,25.39,25.41,25.38,25.39,20900.0,20.4089,20.4249,20.4008,20.4089,20900.0
2012-02-16 13:05:00,25.38,25.4,25.38,25.4,11900.0,20.4008,20.4169,20.4008,20.4169,11900.0
2012-02-16 13:10:00,25.4,25.48,25.39,25.48,46900.0,20.4169,20.4812,20.4089,20.4812,46900.0
2012-02-16 13:15:00,25.48,25.5,25.47,25.5,55900.0,20.4812,20.4973,20.4732,20.4973,55900.0
2012-02-16 13:20:00,25.49,25.5,25.17,25.36,271400.0,20.4892,20.4973,20.232,20.3847,271400.0
2012-02-16 13:25:00,25.37,25.5,25.37,25.48,107400.0,20.3928,20.4973,20.3928,20.4812,107400.0
2012-02-16 13:30:00,25.49,25.5,25.48,25.5,32200.0,20.4892,20.4973,20.4812,20.4973,32200.0
2012-02-16 13:35:00,25.5,25.54,25.46,25.5,85200.0,20.4973,20.5294,20.4651,20.4973,85200.0
2012-02-16 13:40:00,25.5,25.51,25.48,25.5,35300.0,20.4973,20.5053,20.4812,20.4973,35300.0
2012-02-16 13:45:00,25.49,25.5,25.48,25.5,44100.0,20.4892,20.4973,20.4812,20.4973,44100.0
2012-02-16 13:50:00,25.5,25.5,25.47,25.49,16800.0,20.4973,20.4973,20.4732,20.4892,16800.0
2012-02-16 13:55:00,25.49,25.51,25.41,25.49,68000.0,20.4892,20.5053,20.4249,20.4892,68000.0
2012-02-16 14:00:00,25.5,25.51,25.48,25.49,40300.0,20.4973,20.5053,20.4812,20.4892,40300.0
2012-02-16 14:05:00,25.49,25.51,25.48,25.5,23800.0,20.4892,20.5053,20.4812,20.4973,23800.0
2012-02-16 14:10:00,25.5,25.51,25.47,25.47,27000.0,20.4973,20.5053,20.4732,20.4732,27000.0
2012-02-16 14:15:00,25.46,25.46,25.39,25.4,14400.0,20.4651,20.4651,20.4089,20.4169,14400.0
2012-02-16 14:20:00,25.4,25.42,25.39,25.4,18200.0,20.4169,20.433,20.4089,20.4169,18200.0
2012-02-16 14:25:00,25.4,25.45,25.4,25.45,28700.0,20.4169,20.4571,20.4169,20.4571,28700.0
2012-02-16 14:30:00,25.45,25.54,25.44,25.49,126900.0,20.4571,20.5294,20.449,20.4892,126900.0
2012-02-16 14:35:00,25.48,25.58,25.48,25.56,30500.0,20.4812,20.5616,20.4812,20.5455,30500.0
2012-02-16 14:40:00,25.56,25.64,25.55,25.64,18800.0,20.5455,20.6098,20.5375,20.6098,18800.0
2012-02-16 14:45:00,25.64,25.7,25.63,25.7,83900.0,20.6098,20.658,20.6018,20.658,83900.0
2012-02-16 14:50:00,25.7,25.7,25.64,25.69,18000.0,20.658,20.658,20.6098,20.65,18000.0
2012-02-16 14:55:00,25.68,25.7,25.64,25.7,19400.0,20.642,20.658,20.6098,20.658,19400.0
2012-02-16 15:00:00,25.7,25.77,25.69,25.77,47400.0,20.658,20.7143,20.65,20.7143,47400.0
2012-02-16 15:05:00,25.76,25.83,25.76,25.77,33000.0,20.7063,20.7625,20.7063,20.7143,33000.0
2012-02-16 15:10:00,25.78,25.84,25.76,25.84,30600.0,20.7223,20.7706,20.7063,20.7706,30600.0
2012-02-16 15:15:00,25.84,25.87,25.8,25.84,34800.0,20.7706,20.7947,20.7384,20.7706,34800.0
2012-02-16 15:20:00,25.83,25.84,25.8,25.8,24700.0,20.7625,20.7706,20.7384,20.7384,24700.0
2012-02-16 15:25:00,25.8,25.95,25.8,25.94,49000.0,20.7384,20.859,20.7384,20.851,49000.0
2012-02-16 15:30:00,25.93,25.93,25.86,25.88,38300.0,20.8429,20.8429,20.7867,20.8027,38300.0
2012-02-16 15:35:00,25.88,25.88,25.87,25.88,23200.0,20.8027,20.8027,20.7947,20.8027,23200.0
2012-02-16 15:40:00,25.88,25.92,25.87,25.92,34300.0,20.8027,20.8349,20.7947,20.8349,34300.0
2012-02-16 15:45:00,25.91,25.98,25.91,25.94,84100.0,20.8268,20.8831,20.8268,20.851,84100.0
2012-02-16 15:50:00,25.94,25.95,25.91,25.93,82100.0,20.851,20.859,20.8268,20.8429,82100.0
2012-02-16 15:55:00,25.94,25.96,25.94,25.96,91100.0,20.851,20.867,20.851,20.867,91100.0
2012-02-17 09:30:00,25.83,25.92,25.41,25.68,31800.0,20.7625,20.8349,20.4249,20.642,31800.0
2012-02-17 09:35:00,25.62,25.86,25.62,25.69,9900.0,20.5937,20.7867,20.5937,20.65,9900.0
2012-02-17 09:40:00,25.71,25.72,25.62,25.68,4900.0,20.6661,20.6741,20.5937,20.642,4900.0
2012-02-17 09:45:00,25.71,25.93,25.6,25.93,42800.0,20.6661,20.8429,20.5777,20.8429,42800.0
2012-02-17 09:50:00,25.94,25.94,25.85,25.9,10600.0,20.851,20.851,20.7786,20.8188,10600.0
2012-02-17 09:55:00,25.89,25.89,25.75,25.8,8600.0,20.8108,20.8108,20.6982,20.7384,8600.0
2012-02-17 10:00:00,25.82,25.9,25.81,25.88,21100.0,20.7545,20.8188,20.7465,20.8027,21100.0
2012-02-17 10:05:00,25.88,25.91,25.84,25.9,18600.0,20.8027,20.8268,20.7706,20.8188,18600.0
2012-02-17 10:10:00,25.89,25.96,25.89,25.93,12700.0,20.8108,20.867,20.8108,20.8429,12700.0
2012-02-17 10:15:00,25.92,25.95,25.9,25.95,12000.0,20.8349,20.859,20.8188,20.859,12000.0
2012-02-17 10:20:00,25.96,25.97,25.89,25.94,13600.0,20.867,20.8751,20.8108,20.851,13600.0
2012-02-17 10:25:00,25.94,25.94,25.85,25.91,34100.0,20.851,20.851,20.7786,20.8268,34100.0
2012-02-17 10:30:00,25.9,25.92,25.89,25.9,7000.0,20.8188,20.8349,20.8108,20.8188,7000.0
2012-02-17 10:35:00,25.89,25.96,25.89,25.92,31000.0,20.8108,20.867,20.8108,20.8349,31000.0
2012-02-17 10:40:00,25.93,25.99,25.91,25.99,19400.0,20.8429,20.8911,20.8268,20.8911,19400.0
2012-02-17 10:45:00,25.99,26.0,25.9,25.92,15400.0,20.8911,20.8992,20.8188,20.8349,15400.0
2012-02-17 10:50:00,25.92,25.93,25.77,25.78,18900.0,20.8349,20.8429,20.7143,20.7223,18900.0
2012-02-17 10:55:00,25.78,25.8,25.71,25.77,52900.0,20.7223,20.7384,20.6661,20.7143,52900.0
2012-02-17 11:00:00,25.77,25.77,25.61,25.61,28100.0,20.7143,20.7143,20.5857,20.5857,28100.0
2012-02-17 11:05:00,25.61,25.62,25.49,25.6,34500.0,20.5857,20.5937,20.4892,20.5777,34500.0
2012-02-17 11:10:00,25.59,25.62,25.54,25.55,24600.0,20.5696,20.5937,20.5294,20.5375,24600.0
2012-02-17 11:15:00,25.55,25.6,25.54,25.55,17800.0,20.5375,20.5777,20.5294,20.5375,17800.0
2012-02-17 11:20:00,25.55,25.56,25.51,25.55,25300.0,20.5375,20.5455,20.5053,20.5375,25300.0
2012-02-17 11:25:00,25.55,25.59,25.54,25.54,22100.0,20.5375,20.5696,20.5294,20.5294,22100.0
2012-02-17 11:30:00,25.55,25.64,25.54,25.64,25400.0,20.5375,20.6098,20.5294,20.6098,25400.0
2012-02-17 11:35:00,25.63,25.63,25.54,25.56,21300.0,20.6018,20.6018,20.5294,20.5455,21300.0
2012-02-17 11:40:00,25.55,25.57,25.45,25.45,14800.0,20.5375,20.5535,20.4571,20.4571,14800.0
2012-02-17 11:45:00,25.45,25.45,25.41,25.42,17500.0,20.4571,20.4571,20.4249,20.433,17500.0
2012-02-17 11:50:00,25.42,25.47,25.42,25.44,16000.0,20.433,20.4732,20.433,20.449,16000.0
2012-02-17 11:55:00,25.44,25.45,25.4,25.4,22200.0,20.449,20.4571,20.4169,20.4169,22200.0
2012-02-17 12:00:00,25.4,25.41,25.22,25.23,34100.0,20.4169,20.4249,20.2722,20.2802,34100.0
2012-02-17 12:05:00,25.22,25.3,25.19,25.27,38600.0,20.2722,20.3365,20.2481,20.3124,38600.0
2012-02-17 12:10:00,25.27,25.31,25.22,25.26,20900.0,20.3124,20.3446,20.2722,20.3044,20900.0
2012-02-17 12:15:00,25.25,25.25,25.15,25.2,20300.0,20.2963,20.2963,20.2159,20.2561,20300.0
2012-02-17 12:20:00,25.2,25.21,25.09,25.09,14700.0,20.2561,20.2642,20.1677,20.1677,14700.0
2012-02-17 12:25:00,25.08,25.11,25.05,25.06,10900.0,20.1597,20.1838,20.1356,20.1436,10900.0
2012-02-17 12:30:00,25.07,25.21,25.06,25.19,16400.0,20.1516,20.2642,20.1436,20.2481,16400.0
2012-02-17 12:35:00,25.2,25.25,25.19,25.25,23000.0,20.2561,20.2963,20.2481,20.2963,23000.0
2012-02-17 12:40:00,25.25,25.27,25.25,25.27,3600.0,20.2963,20.3124,20.2963,20.3124,3600.0
2012-02-17 12:45:00,25.27,25.27,25.26,25.27,5500.0,20.3124,20.3124,20.3044,20.3124,5500.0
2012-02-17 12:50:00,25.27,25.27,25.22,25.25,16300.0,20.3124,20.3124,20.2722,20.2963,16300.0
2012-02-17 12:55:00,25.25,25.34,25.25,25.34,19700.0,20.2963,20.3687,20.2963,20.3687,19700.0
2012-02-17 13:00:00,25.34,25.37,25.34,25.36,4400.0,20.3687,20.3928,20.3687,20.3847,4400.0
2012-02-17 13:05:00,25.35,25.37,25.31,25.36,17700.0,20.3767,20.3928,20.3446,20.3847,17700.0
2012-02-17 13:10:00,25.36,25.37,25.28,25.28,16300.0,20.3847,20.3928,20.3204,20.3204,16300.0
2012-02-17 13:15:00,25.28,25.31,25.24,25.31,23100.0,20.3204,20.3446,20.2883,20.3446,23100.0
2012-02-17 13:20:00,25.32,25.36,25.27,25.28,15800.0,20.3526,20.3847,20.3124,20.3204,15800.0
2012-02-17 13:25:00,25.28,25.31,25.27,25.27,10500.0,20.3204,20.3446,20.3124,20.3124,10500.0
2012-02-17 13:30:00,25.27,25.27,25.25,25.25,11200.0,20.3124,20.3124,20.2963,20.2963,11200.0
2012-02-17 13:35:00,25.25,25.27,25.25,25.25,16700.0,20.2963,20.3124,20.2963,20.2963,16700.0
2012-02-17 13:40:00,25.25,25.28,25.25,25.26,8500.0,20.2963,20.3204,20.2963,20.3044,8500.0
2012-02-17 13:45:00,25.26,25.3,25.25,25.3,6800.0,20.3044,20.3365,20.2963,20.3365,6800.0
2012-02-17 13:50:00,25.3,25.31,25.26,25.31,18000.0,20.3365,20.3446,20.3044,20.3446,18000.0
2012-02-17 13:55:00,25.3,25.34,25.28,25.28,10100.0,20.3365,20.3687,20.3204,20.3204,10100.0
2012-02-17 14:00:00,25.28,25.29,25.26,25.29,17200.0,20.3204,20.3285,20.3044,20.3285,17200.0
2012-02-17 14:05:00,25.29,25.35,25.29,25.29,24900.0,20.3285,20.3767,20.3285,20.3285,24900.0
2012-02-17 14:10:00,25.3,25.3,25.29,25.3,24700.0,20.3365,20.3365,20.3285,20.3365,24700.0
2012-02-17 14:15:00,25.3,25.3,25.29,25.29,12400.0,20.3365,20.3365,20.3285,20.3285,12400.0
2012-02-17 14:20:00,25.3,25.3,25.29,25.3,4500.0,20.3365,20.3365,20.3285,20.3365,4500.0
2012-02-17 14:25:00,25.3,25.3,25.26,25.26,7100.0,20.3365,20.3365,20.3044,20.3044,7100.0
2012-02-17 14:30:00,25.26,25.26,25.25,25.25,20800.0,20.3044,20.3044,20.2963,20.2963,20800.0
2012-02-17 14:35:00,25.26,25.26,25.17,25.19,35200.0,20.3044,20.3044,20.232,20.2481,35200.0
2012-02-17 14:40:00,25.19,25.19,25.16,25.17,10300.0,20.2481,20.2481,20.224,20.232,10300.0
2012-02-17 14:45:00,25.16,25.19,25.16,25.18,21300.0,20.224,20.2481,20.224,20.2401,21300.0
2012-02-17 14:50:00,25.17,25.18,25.16,25.16,7500.0,20.232,20.2401,20.224,20.224,7500.0
2012-02-17 14:55:00,25.16,25.17,25.07,25.09,96400.0,20.224,20.232,20.1516,20.1677,96400.0
2012-02-17 15:00:00,25.08,25.2,25.08,25.16,44000.0,20.1597,20.2561,20.1597,20.224,44000.0
2012-02-17 15:05:00,25.16,25.17,25.1,25.1,32900.0,20.224,20.232,20.1758,20.1758,32900.0
2012-02-17 15:10:00,25.1,25.13,25.07,25.08,27700.0,20.1758,20.1999,20.1516,20.1597,27700.0
2012-02-17 15:15:00,25.08,25.09,25.04,25.08,25200.0,20.1597,20.1677,20.1275,20.1597,25200.0
2012-02-17 15:20:00,25.08,25.09,25.01,25.03,46700.0,20.1597,20.1677,20.1034,20.1195,46700.0
2012-02-17 15:25:00,25.04,25.05,25.0,25.0,34400.0,20.1275,20.1356,20.0954,20.0954,34400.0
2012-02-17 15:30:00,25.01,25.04,24.91,24.97,117500.0,20.1034,20.1275,20.023,20.0713,117500.0
2012-02-17 15:35:00,24.97,25.05,24.92,25.04,49100.0,20.0713,20.1356,20.0311,20.1275,49100.0
2012-02-17 15:40:00,25.03,25.04,25.0,25.0,40600.0,20.1195,20.1275,20.0954,20.0954,40600.0
2012-02-17 15:45:00,25.01,25.05,24.96,25.03,98900.0,20.1034,20.1356,20.0632,20.1195,98900.0
2012-02-17 15:50:00,25.04,25.12,25.04,25.12,63300.0,20.1275,20.1918,20.1275,20.1918,63300.0
2012-02-17 15:55:00,25.12,25.12,25.06,25.06,109400.0,20.1918,20.1918,20.1436,20.1436,109400.0
2012-02-21 09:30:00,25.18,25.18,25.08,25.12,12100.0,20.2401,20.2401,20.1597,20.1918,12100.0
2012-02-21 09:35:00,25.09,25.15,25.0,25.15,5300.0,20.1677,20.2159,20.0954,20.2159,5300.0
2012-02-21 09:40:00,25.15,25.41,25.15,25.41,7300.0,20.2159,20.4249,20.2159,20.4249,7300.0
2012-02-21 09:45:00,25.43,25.47,25.15,25.15,29700.0,20.441,20.4732,20.2159,20.2159,29700.0
2012-02-21 09:50:00,25.14,25.25,25.1,25.13,40200.0,20.2079,20.2963,20.1758,20.1999,40200.0
2012-02-21 09:55:00,25.13,25.14,25.07,25.14,15100.0,20.1999,20.2079,20.1516,20.2079,15100.0
2012-02-21 10:00:00,25.14,25.19,25.12,25.15,8800.0,20.2079,20.2481,20.1918,20.2159,8800.0
2012-02-21 10:05:00,25.18,25.18,25.16,25.18,2200.0,20.2401,20.2401,20.224,20.2401,2200.0
2012-02-21 10:10:00,25.18,25.2,25.15,25.19,5100.0,20.2401,20.2561,20.2159,20.2481,5100.0
2012-02-21 10:15:00,25.16,25.28,25.16,25.25,7200.0,20.224,20.3204,20.224,20.2963,7200.0
2012-02-21 10:20:00,25.24,25.25,25.17,25.25,16200.0,20.2883,20.2963,20.232,20.2963,16200.0
2012-02-21 10:25:00,25.27,25.28,25.25,25.27,2800.0,20.3124,20.3204,20.2963,20.3124,2800.0
2012-02-21 10:30:00,25.27,25.3,25.26,25.29,4700.0,20.3124,20.3365,20.3044,20.3285,4700.0
2012-02-21 10:35:00,25.29,25.37,25.29,25.36,7800.0,20.3285,20.3928,20.3285,20.3847,7800.0
2012-02-21 10:40:00,25.36,25.36,25.32,25.34,8300.0,20.3847,20.3847,20.3526,20.3687,8300.0
2012-02-21 10:45:00,25.34,25.34,25.23,25.25,9100.0,20.3687,20.3687,20.2802,20.2963,9100.0
2012-02-21 10:50:00,25.25,25.33,25.24,25.32,5700.0,20.2963,20.3606,20.2883,20.3526,5700.0
2012-02-21 10:55:00,25.31,25.35,25.29,25.33,7100.0,20.3446,20.3767,20.3285,20.3606,7100.0
2012-02-21 11:00:00,25.34,25.34,25.2,25.23,8000.0,20.3687,20.3687,20.2561,20.2802,8000.0
2012-02-21 11:05:00,25.23,25.24,25.14,25.19,20100.0,20.2802,20.2883,20.2079,20.2481,20100.0
2012-02-21 11:10:00,25.18,25.19,25.16,25.19,2600.0,20.2401,20.2481,20.224,20.2481,2600.0
2012-02-21 11:15:00,25.2,25.2,25.13,25.13,3400.0,20.2561,20.2561,20.1999,20.1999,3400.0
2012-02-21 11:20:00,25.12,25.15,25.1,25.13,8700.0,20.1918,20.2159,20.1758,20.1999,8700.0
2012-02-21 11:25:00,25.14,25.14,25.11,25.13,3300.0,20.2079,20.2079,20.1838,20.1999,3300.0
2012-02-21 11:30:00,25.13,25.16,25.11,25.12,3300.0,20.1999,20.224,20.1838,20.1918,3300.0
2012-02-21 11:35:00,25.12,25.12,25.1,25.1,1800.0,20.1918,20.1918,20.1758,20.1758,1800.0
2012-02-21 11:40:00,25.11,25.19,25.08,25.18,37400.0,20.1838,20.2481,20.1597,20.2401,37400.0
2012-02-21 11:45:00,25.18,25.22,25.18,25.19,4500.0,20.2401,20.2722,20.2401,20.2481,4500.0
2012-02-21 11:50:00,25.21,25.21,25.16,25.18,3900.0,20.2642,20.2642,20.224,20.2401,3900.0
2012-02-21 11:55:00,25.19,25.29,25.18,25.27,31100.0,20.2481,20.3285,20.2401,20.3124,31100.0
2012-02-21 12:00:00,25.26,25.3,25.25,25.3,6900.0,20.3044,20.3365,20.2963,20.3365,6900.0
2012-02-21 12:05:00,25.3,25.33,25.29,25.3,15800.0,20.3365,20.3606,20.3285,20.3365,15800.0
2012-02-21 12:10:00,25.29,25.31,25.27,25.27,6200.0,20.3285,20.3446,20.3124,20.3124,6200.0
2012-02-21 12:15:00,25.27,25.28,25.26,25.26,9800.0,20.3124,20.3204,20.3044,20.3044,9800.0
2012-02-21 12:20:00,25.26,25.29,25.2,25.25,19200.0,20.3044,20.3285,20.2561,20.2963,19200.0
2012-02-21 12:25:00,25.26,25.27,25.23,25.25,3800.0,20.3044,20.3124,20.2802,20.2963,3800.0
2012-02-21 12:30:00,25.24,25.25,25.22,25.25,6000.0,20.2883,20.2963,20.2722,20.2963,6000.0
2012-02-21 12:35:00,25.25,25.25,25.22,25.23,3700.0,20.2963,20.2963,20.2722,20.2802,3700.0
2012-02-21 12:40:00,25.23,25.28,25.23,25.26,6600.0,20.2802,20.3204,20.2802,20.3044,6600.0
2012-02-21 12:45:00,25.26,25.3,25.26,25.3,6100.0,20.3044,20.3365,20.3044,20.3365,6100.0
2012-02-21 12:50:00,25.29,25.32,25.28,25.32,5800.0,20.3285,20.3526,20.3204,20.3526,5800.0
2012-02-21 12:55:00,25.32,25.32,25.3,25.31,5600.0,20.3526,20.3526,20.3365,20.3446,5600.0
2012-02-21 13:00:00,25.31,25.33,25.29,25.32,10600.0,20.3446,20.3606,20.3285,20.3526,10600.0
2012-02-21 13:05:00,25.31,25.33,25.3,25.33,2800.0,20.3446,20.3606,20.3365,20.3606,2800.0
2012-02-21 13:10:00,25.33,25.35,25.3,25.33,11000.0,20.3606,20.3767,20.3365,20.3606,11000.0
2012-02-21 13:15:00,25.32,25.33,25.31,25.32,6400.0,20.3526,20.3606,20.3446,20.3526,6400.0
2012-02-21 13:20:00,25.31,25.33,25.27,25.29,23000.0,20.3446,20.3606,20.3124,20.3285,23000.0
2012-02-21 13:25:00,25.28,25.34,25.28,25.31,9500.0,20.3204,20.3687,20.3204,20.3446,9500.0
2012-02-21 13:30:00,25.32,25.34,25.3,25.32,4200.0,20.3526,20.3687,20.3365,20.3526,4200.0
2012-02-21 13:35:00,25.32,25.32,25.29,25.29,4500.0,20.3526,20.3526,20.3285,20.3285,4500.0
2012-02-21 13:40:00,25.29,25.29,25.2,25.2,13200.0,20.3285,20.3285,20.2561,20.2561,13200.0
2012-02-21 13:45:00,25.21,25.23,25.2,25.22,9000.0,20.2642,20.2802,20.2561,20.2722,9000.0
2012-02-21 13:50:00,25.23,25.23,25.22,25.23,3600.0,20.2802,20.2802,20.2722,20.2802,3600.0
2012-02-21 13:55:00,25.23,25.27,25.23,25.25,16700.0,20.2802,20.3124,20.2802,20.2963,16700.0
2012-02-21 14:00:00,25.25,25.28,25.25,25.27,6700.0,20.2963,20.3204,20.2963,20.3124,6700.0
2012-02-21 14:05:00,25.27,25.3,25.27,25.28,7900.0,20.3124,20.3365,20.3124,20.3204,7900.0
2012-02-21 14:10:00,25.26,25.26,25.2,25.21,10800.0,20.3044,20.3044,20.2561,20.2642,10800.0
2012-02-21 14:15:00,25.22,25.22,25.19,25.22,4500.0,20.2722,20.2722,20.2481,20.2722,4500.0
2012-02-21 14:20:00,25.21,25.23,25.21,25.23,6100.0,20.2642,20.2802,20.2642,20.2802,6100.0
2012-02-21 14:25:00,25.23,25.25,25.22,25.22,11800.0,20.2802,20.2963,20.2722,20.2722,11800.0
2012-02-21 14:30:00,25.22,25.23,25.18,25.2,3200.0,20.2722,20.2802,20.2401,20.2561,3200.0
2012-02-21 14:35:00,25.2,25.21,25.15,25.17,7600.0,20.2561,20.2642,20.2159,20.232,7600.0
2012-02-21 14:40:00,25.17,25.18,25.15,25.16,6900.0,20.232,20.2401,20.2159,20.224,6900.0
2012-02-21 14:45:00,25.17,25.2,25.16,25.2,3800.0,20.232,20.2561,20.224,20.2561,3800.0
2012-02-21 14:50:00,25.19,25.19,25.12,25.12,9200.0,20.2481,20.2481,20.1918,20.1918,9200.0
2012-02-21 14:55:00,25.11,25.19,25.11,25.18,12400.0,20.1838,20.2481,20.1838,20.2401,12400.0
2012-02-21 15:00:00,25.17,25.21,25.15,25.2,12000.0,20.232,20.2642,20.2159,20.2561,12000.0
2012-02-21 15:05:00,25.2,25.21,25.19,25.19,9600.0,20.2561,20.2642,20.2481,20.2481,9600.0
2012-02-21 15:10:00,25.19,25.25,25.19,25.24,14100.0,20.2481,20.2963,20.2481,20.2883,14100.0
2012-02-21 15:15:00,25.24,25.25,25.17,25.17,10100.0,20.2883,20.2963,20.232,20.232,10100.0
2012-02-21 15:20:00,25.18,25.24,25.18,25.24,11200.0,20.2401,20.2883,20.2401,20.2883,11200.0
2012-02-21 15:25:00,25.23,25.24,25.17,25.18,16900.0,20.2802,20.2883,20.232,20.2401,16900.0
2012-02-21 15:30:00,25.17,25.18,25.15,25.15,11200.0,20.232,20.2401,20.2159,20.2159,11200.0
2012-02-21 15:35:00,25.14,25.16,25.08,25.12,24300.0,20.2079,20.224,20.1597,20.1918,24300.0
2012-02-21 15:40:00,25.12,25.12,25.07,25.11,27600.0,20.1918,20.1918,20.1516,20.1838,27600.0
2012-02-21 15:45:00,25.11,25.16,25.1,25.11,25400.0,20.1838,20.224,20.1758,20.1838,25400.0
2012-02-21 15:50:00,25.11,25.16,25.1,25.11,50600.0,20.1838,20.224,20.1758,20.1838,50600.0
2012-02-21 15:55:00,25.11,25.15,25.11,25.14,69600.0,20.1838,20.2159,20.1838,20.2079,69600.0
2012-02-22 09:30:00,25.14,25.46,25.14,25.39,56300.0,20.2079,20.4651,20.2079,20.4089,56300.0
2012-02-22 09:35:00,25.39,25.5,25.2,25.2,116600.0,20.4089,20.4973,20.2561,20.2561,116600.0
2012-02-22 09:40:00,25.21,25.26,25.16,25.24,6500.0,20.2642,20.3044,20.224,20.2883,6500.0
2012-02-22 09:45:00,25.25,25.45,25.25,25.42,22700.0,20.2963,20.4571,20.2963,20.433,22700.0
2012-02-22 09:50:00,25.39,25.43,25.38,25.43,7500.0,20.4089,20.441,20.4008,20.441,7500.0
2012-02-22 09:55:00,25.41,25.46,25.3,25.42,14500.0,20.4249,20.4651,20.3365,20.433,14500.0
2012-02-22 10:00:00,25.42,25.43,25.34,25.34,26600.0,20.433,20.441,20.3687,20.3687,26600.0
2012-02-22 10:05:00,25.35,25.49,25.34,25.48,27300.0,20.3767,20.4892,20.3687,20.4812,27300.0
2012-02-22 10:10:00,25.49,25.64,25.48,25.53,43700.0,20.4892,20.6098,20.4812,20.5214,43700.0
2012-02-22 10:15:00,25.54,25.54,25.45,25.48,26100.0,20.5294,20.5294,20.4571,20.4812,26100.0
2012-02-22 10:20:00,25.47,25.52,25.43,25.45,13700.0,20.4732,20.5134,20.441,20.4571,13700.0
2012-02-22 10:25:00,25.45,25.48,25.41,25.44,15400.0,20.4571,20.4812,20.4249,20.449,15400.0
2012-02-22 10:30:00,25.43,25.49,25.37,25.46,23200.0,20.441,20.4892,20.3928,20.4651,23200.0
2012-02-22 10:35:00,25.47,25.48,25.43,25.44,20000.0,20.4732,20.4812,20.441,20.449,20000.0
2012-02-22 10:40:00,25.46,25.46,25.38,25.39,9100.0,20.4651,20.4651,20.4008,20.4089,9100.0
2012-02-22 10:45:00,25.37,25.42,25.37,25.42,12800.0,20.3928,20.433,20.3928,20.433,12800.0
2012-02-22 10:50:00,25.42,25.42,25.32,25.32,4200.0,20.433,20.433,20.3526,20.3526,4200.0
2012-02-22 10:55:00,25.32,25.34,25.26,25.28,13600.0,20.3526,20.3687,20.3044,20.3204,13600.0
2012-02-22 11:00:00,25.29,25.4,25.29,25.36,7200.0,20.3285,20.4169,20.3285,20.3847,7200.0
2012-02-22 11:05:00,25.37,25.39,25.25,25.27,5500.0,20.3928,20.4089,20.2963,20.3124,5500.0
2012-02-22 11:10:00,25.28,25.37,25.27,25.33,7800.0,20.3204,20.3928,20.3124,20.3606,7800.0
2012-02-22 11:15:00,25.34,25.37,25.27,25.29,4500.0,20.3687,20.3928,20.3124,20.3285,4500.0
2012-02-22 11:20:00,25.28,25.3,25.28,25.29,8400.0,20.3204,20.3365,20.3204,20.3285,8400.0
2012-02-22 11:25:00,25.3,25.3,25.29,25.3,4100.0,20.3365,20.3365,20.3285,20.3365,4100.0
2012-02-22 11:30:00,25.3,25.32,25.27,25.32,13600.0,20.3365,20.3526,20.3124,20.3526,13600.0
2012-02-22 11:35:00,25.32,25.32,25.28,25.3,9600.0,20.3526,20.3526,20.3204,20.3365,9600.0
2012-02-22 11:40:00,25.3,25.3,25.28,25.3,5200.0,20.3365,20.3365,20.3204,20.3365,5200.0
2012-02-22 11:45:00,25.29,25.3,25.24,25.26,13900.0,20.3285,20.3365,20.2883,20.3044,13900.0
2012-02-22 11:50:00,25.26,25.26,25.19,25.19,7100.0,20.3044,20.3044,20.2481,20.2481,7100.0
2012-02-22 11:55:00,25.2,25.22,25.19,25.22,4900.0,20.2561,20.2722,20.2481,20.2722,4900.0
2012-02-22 12:00:00,25.22,25.22,25.18,25.18,4700.0,20.2722,20.2722,20.2401,20.2401,4700.0
2012-02-22 12:05:00,25.18,25.19,25.12,25.18,10700.0,20.2401,20.2481,20.1918,20.2401,10700.0
2012-02-22 12:10:00,25.18,25.19,25.15,25.19,7000.0,20.2401,20.2481,20.2159,20.2481,7000.0
2012-02-22 12:15:00,25.2,25.23,25.17,25.17,7500.0,20.2561,20.2802,20.232,20.232,7500.0
2012-02-22 12:20:00,25.17,25.24,25.15,25.19,9700.0,20.232,20.2883,20.2159,20.2481,9700.0
2012-02-22 12:25:00,25.19,25.22,25.17,25.22,7200.0,20.2481,20.2722,20.232,20.2722,7200.0
2012-02-22 12:30:00,25.22,25.27,25.2,25.21,11100.0,20.2722,20.3124,20.2561,20.2642,11100.0
2012-02-22 12:35:00,25.21,25.23,25.2,25.2,4800.0,20.2642,20.2802,20.2561,20.2561,4800.0
2012-02-22 12:40:00,25.22,25.22,25.18,25.22,5900.0,20.2722,20.2722,20.2401,20.2722,5900.0
2012-02-22 12:45:00,25.21,25.22,25.17,25.18,4300.0,20.2642,20.2722,20.232,20.2401,4300.0
2012-02-22 12:50:00,25.18,25.18,25.15,25.16,6100.0,20.2401,20.2401,20.2159,20.224,6100.0
2012-02-22 12:55:00,25.14,25.15,25.11,25.14,8800.0,20.2079,20.2159,20.1838,20.2079,8800.0
2012-02-22 13:00:00,25.13,25.19,25.12,25.18,20600.0,20.1999,20.2481,20.1918,20.2401,20600.0
2012-02-22 13:05:00,25.19,25.26,25.18,25.2,16000.0,20.2481,20.3044,20.2401,20.2561,16000.0
2012-02-22 13:10:00,25.22,25.23,25.19,25.23,5100.0,20.2722,20.2802,20.2481,20.2802,5100.0
2012-02-22 13:15:00,25.24,25.24,25.21,25.23,7600.0,20.2883,20.2883,20.2642,20.2802,7600.0
2012-02-22 13:20:00,25.23,25.23,25.22,25.23,1500.0,20.2802,20.2802,20.2722,20.2802,1500.0
2012-02-22 13:25:00,25.23,25.26,25.22,25.26,6000.0,20.2802,20.3044,20.2722,20.3044,6000.0
2012-02-22 13:30:00,25.26,25.26,25.25,25.26,6800.0,20.3044,20.3044,20.2963,20.3044,6800.0
2012-02-22 13:35:00,25.26,25.26,25.26,25.26,4200.0,20.3044,20.3044,20.3044,20.3044,4200.0
2012-02-22 13:40:00,25.26,25.29,25.25,25.29,7200.0,20.3044,20.3285,20.2963,20.3285,7200.0
2012-02-22 13:45:00,25.29,25.35,25.29,25.32,29600.0,20.3285,20.3767,20.3285,20.3526,29600.0
2012-02-22 13:50:00,25.32,25.34,25.31,25.34,14500.0,20.3526,20.3687,20.3446,20.3687,14500.0
2012-02-22 13:55:00,25.34,25.34,25.33,25.34,70600.0,20.3687,20.3687,20.3606,20.3687,70600.0
2012-02-22 14:00:00,25.33,25.34,25.32,25.33,19500.0,20.3606,20.3687,20.3526,20.3606,19500.0
2012-02-22 14:05:00,25.33,25.36,25.32,25.35,24900.0,20.3606,20.3847,20.3526,20.3767,24900.0
2012-02-22 14:10:00,25.34,25.35,25.34,25.35,7900.0,20.3687,20.3767,20.3687,20.3767,7900.0
2012-02-22 14:15:00,25.35,25.37,25.34,25.34,19400.0,20.3767,20.3928,20.3687,20.3687,19400.0
2012-02-22 14:20:00,25.35,25.36,25.26,25.26,27600.0,20.3767,20.3847,20.3044,20.3044,27600.0
2012-02-22 14:25:00,25.26,25.28,25.26,25.27,13900.0,20.3044,20.3204,20.3044,20.3124,13900.0
2012-02-22 14:30:00,25.27,25.33,25.27,25.31,15500.0,20.3124,20.3606,20.3124,20.3446,15500.0
2012-02-22 14:35:00,25.31,25.36,25.3,25.35,18400.0,20.3446,20.3847,20.3365,20.3767,18400.0
2012-02-22 14:40:00,25.35,25.38,25.32,25.38,13200.0,20.3767,20.4008,20.3526,20.4008,13200.0
2012-02-22 14:45:00,25.38,25.38,25.37,25.38,4900.0,20.4008,20.4008,20.3928,20.4008,4900.0
2012-02-22 14:50:00,25.37,25.42,25.37,25.42,25600.0,20.3928,20.433,20.3928,20.433,25600.0
2012-02-22 14:55:00,25.42,25.49,25.41,25.48,61600.0,20.433,20.4892,20.4249,20.4812,61600.0
2012-02-22 15:00:00,25.47,25.53,25.47,25.53,31900.0,20.4732,20.5214,20.4732,20.5214,31900.0
2012-02-22 15:05:00,25.53,25.56,25.52,25.56,39700.0,20.5214,20.5455,20.5134,20.5455,39700.0
2012-02-22 15:10:00,25.55,25.63,25.55,25.6,75800.0,20.5375,20.6018,20.5375,20.5777,75800.0
2012-02-22 15:15:00,25.59,25.64,25.56,25.62,48100.0,20.5696,20.6098,20.5455,20.5937,48100.0
2012-02-22 15:20:00,25.62,25.64,25.55,25.55,36900.0,20.5937,20.6098,20.5375,20.5375,36900.0
2012-02-22 15:25:00,25.55,25.6,25.52,25.59,37800.0,20.5375,20.5777,20.5134,20.5696,37800.0
2012-02-22 15:30:00,25.58,25.69,25.58,25.66,52900.0,20.5616,20.65,20.5616,20.6259,52900.0
2012-02-22 15:35:00,25.66,25.74,25.66,25.7,57600.0,20.6259,20.6902,20.6259,20.658,57600.0
2012-02-22 15:40:00,25.7,25.71,25.58,25.58,84100.0,20.658,20.6661,20.5616,20.5616,84100.0
2012-02-22 15:45:00,25.57,25.63,25.51,25.61,77700.0,20.5535,20.6018,20.5053,20.5857,77700.0
2012-02-22 15:50:00,25.61,25.75,25.6,25.66,189600.0,20.5857,20.6982,20.5777,20.6259,189600.0
2012-02-22 15:55:00,25.67,25.68,25.6,25.6,111300.0,20.6339,20.642,20.5777,20.5777,111300.0
2012-02-23 09:30:00,26.08,26.3,25.9,26.08,147100.0,20.9635,21.1403,20.8188,20.9635,147100.0
2012-02-23 09:35:00,26.09,26.2,26.05,26.07,22800.0,20.9715,21.0599,20.9394,20.9555,22800.0
2012-02-23 09:40:00,26.07,26.25,26.07,26.2,71300.0,20.9555,21.1001,20.9555,21.0599,71300.0
2012-02-23 09:45:00,26.2,26.25,26.07,26.15,101900.0,21.0599,21.1001,20.9555,21.0198,101900.0
2012-02-23 09:50:00,26.17,26.25,26.1,26.23,26000.0,21.0358,21.1001,20.9796,21.0841,26000.0
2012-02-23 09:55:00,26.24,26.3,26.12,26.22,131200.0,21.0921,21.1403,20.9956,21.076,131200.0
2012-02-23 10:00:00,26.26,26.29,26.2,26.24,16600.0,21.1082,21.1323,21.0599,21.0921,16600.0
2012-02-23 10:05:00,26.2,26.27,26.19,26.24,43700.0,21.0599,21.1162,21.0519,21.0921,43700.0
2012-02-23 10:10:00,26.25,26.27,26.18,26.18,22600.0,21.1001,21.1162,21.0439,21.0439,22600.0
2012-02-23 10:15:00,26.19,26.22,26.01,26.03,21700.0,21.0519,21.076,20.9072,20.9233,21700.0
2012-02-23 10:20:00,26.0,26.05,25.97,26.0,26500.0,20.8992,20.9394,20.8751,20.8992,26500.0
2012-02-23 10:25:00,26.0,26.07,26.0,26.0,16800.0,20.8992,20.9555,20.8992,20.8992,16800.0
2012-02-23 10:30:00,26.0,26.0,25.84,25.87,31400.0,20.8992,20.8992,20.7706,20.7947,31400.0
2012-02-23 10:35:00,25.87,25.97,25.83,25.93,40800.0,20.7947,20.8751,20.7625,20.8429,40800.0
2012-02-23 10:40:00,25.95,26.05,25.9,25.97,32600.0,20.859,20.9394,20.8188,20.8751,32600.0
2012-02-23 10:45:00,25.97,26.0,25.94,25.97,10200.0,20.8751,20.8992,20.851,20.8751,10200.0
2012-02-23 10:50:00,25.97,25.98,25.93,25.98,13400.0,20.8751,20.8831,20.8429,20.8831,13400.0
2012-02-23 10:55:00,25.99,26.0,25.99,26.0,5800.0,20.8911,20.8992,20.8911,20.8992,5800.0
2012-02-23 11:00:00,26.0,26.02,25.99,25.99,12200.0,20.8992,20.9153,20.8911,20.8911,12200.0
2012-02-23 11:05:00,26.0,26.01,25.93,25.96,13400.0,20.8992,20.9072,20.8429,20.867,13400.0
2012-02-23 11:10:00,25.96,26.0,25.95,25.97,12700.0,20.867,20.8992,20.859,20.8751,12700.0
2012-02-23 11:15:00,25.97,26.02,25.96,25.96,17300.0,20.8751,20.9153,20.867,20.867,17300.0
2012-02-23 11:20:00,25.96,26.01,25.95,25.96,34000.0,20.867,20.9072,20.859,20.867,34000.0
2012-02-23 11:25:00,25.97,26.08,25.97,26.08,15300.0,20.8751,20.9635,20.8751,20.9635,15300.0
2012-02-23 11:30:00,26.07,26.09,25.99,26.0,11700.0,20.9555,20.9715,20.8911,20.8992,11700.0
2012-02-23 11:35:00,26.01,26.12,26.0,26.11,24700.0,20.9072,20.9956,20.8992,20.9876,24700.0
2012-02-23 11:40:00,26.11,26.13,26.04,26.12,19000.0,20.9876,21.0037,20.9313,20.9956,19000.0
2012-02-23 11:45:00,26.11,26.13,26.07,26.13,16900.0,20.9876,21.0037,20.9555,21.0037,16900.0
2012-02-23 11:50:00,26.13,26.17,26.12,26.15,15700.0,21.0037,21.0358,20.9956,21.0198,15700.0
2012-02-23 11:55:00,26.16,26.19,26.13,26.14,25600.0,21.0278,21.0519,21.0037,21.0117,25600.0
2012-02-23 12:00:00,26.14,26.16,26.11,26.13,26300.0,21.0117,21.0278,20.9876,21.0037,26300.0
2012-02-23 12:05:00,26.13,26.18,26.12,26.13,16900.0,21.0037,21.0439,20.9956,21.0037,16900.0
2012-02-23 12:10:00,26.14,26.15,26.07,26.07,12400.0,21.0117,21.0198,20.9555,20.9555,12400.0
2012-02-23 12:15:00,26.08,26.16,26.08,26.14,12300.0,20.9635,21.0278,20.9635,21.0117,12300.0
2012-02-23 12:20:00,26.15,26.23,26.14,26.22,12700.0,21.0198,21.0841,21.0117,21.076,12700.0
2012-02-23 12:25:00,26.23,26.23,26.17,26.18,6400.0,21.0841,21.0841,21.0358,21.0439,6400.0
2012-02-23 12:30:00,26.19,26.19,26.15,26.18,10400.0,21.0519,21.0519,21.0198,21.0439,10400.0
2012-02-23 12:35:00,26.17,26.18,26.15,26.16,7200.0,21.0358,21.0439,21.0198,21.0278,7200.0
2012-02-23 12:40:00,26.15,26.17,26.14,26.14,11200.0,21.0198,21.0358,21.0117,21.0117,11200.0
2012-02-23 12:45:00,26.14,26.15,26.1,26.13,9900.0,21.0117,21.0198,20.9796,21.0037,9900.0
2012-02-23 12:50:00,26.14,26.15,26.13,26.13,6500.0,21.0117,21.0198,21.0037,21.0037,6500.0
2012-02-23 12:55:00,26.14,26.16,26.11,26.14,8300.0,21.0117,21.0278,20.9876,21.0117,8300.0
2012-02-23 13:00:00,26.13,26.17,26.1,26.13,34500.0,21.0037,21.0358,20.9796,21.0037,34500.0
2012-02-23 13:05:00,26.1,26.12,26.08,26.1,7200.0,20.9796,20.9956,20.9635,20.9796,7200.0
2012-02-23 13:10:00,26.11,26.11,26.08,26.08,14900.0,20.9876,20.9876,20.9635,20.9635,14900.0
2012-02-23 13:15:00,26.09,26.14,26.08,26.13,11500.0,20.9715,21.0117,20.9635,21.0037,11500.0
2012-02-23 13:20:00,26.12,26.14,26.11,26.12,8600.0,20.9956,21.0117,20.9876,20.9956,8600.0
2012-02-23 13:25:00,26.11,26.12,26.07,26.1,11600.0,20.9876,20.9956,20.9555,20.9796,11600.0
2012-02-23 13:30:00,26.1,26.11,26.05,26.07,13300.0,20.9796,20.9876,20.9394,20.9555,13300.0
2012-02-23 13:35:00,26.07,26.13,26.07,26.11,11700.0,20.9555,21.0037,20.9555,20.9876,11700.0
2012-02-23 13:40:00,26.1,26.14,26.1,26.12,11800.0,20.9796,21.0117,20.9796,20.9956,11800.0
2012-02-23 13:45:00,26.12,26.13,26.11,26.13,9200.0,20.9956,21.0037,20.9876,21.0037,9200.0
2012-02-23 13:50:00,26.12,26.14,26.12,26.14,10100.0,20.9956,21.0117,20.9956,21.0117,10100.0
2012-02-23 13:55:00,26.14,26.15,26.13,26.14,10300.0,21.0117,21.0198,21.0037,21.0117,10300.0
2012-02-23 14:00:00,26.13,26.14,26.08,26.09,8800.0,21.0037,21.0117,20.9635,20.9715,8800.0
2012-02-23 14:05:00,26.09,26.14,26.08,26.11,8900.0,20.9715,21.0117,20.9635,20.9876,8900.0
2012-02-23 14:10:00,26.11,26.14,26.11,26.13,12200.0,20.9876,21.0117,20.9876,21.0037,12200.0
2012-02-23 14:15:00,26.12,26.14,26.11,26.14,9600.0,20.9956,21.0117,20.9876,21.0117,9600.0
2012-02-23 14:20:00,26.13,26.14,26.09,26.09,13200.0,21.0037,21.0117,20.9715,20.9715,13200.0
2012-02-23 14:25:00,26.09,26.11,26.07,26.1,11100.0,20.9715,20.9876,20.9555,20.9796,11100.0
2012-02-23 14:30:00,26.09,26.1,26.07,26.08,10000.0,20.9715,20.9796,20.9555,20.9635,10000.0
2012-02-23 14:35:00,26.09,26.14,26.07,26.08,16200.0,20.9715,21.0117,20.9555,20.9635,16200.0
2012-02-23 14:40:00,26.07,26.07,26.0,26.01,29000.0,20.9555,20.9555,20.8992,20.9072,29000.0
2012-02-23 14:45:00,26.02,26.04,26.0,26.02,9300.0,20.9153,20.9313,20.8992,20.9153,9300.0
2012-02-23 14:50:00,26.02,26.05,26.02,26.03,9900.0,20.9153,20.9394,20.9153,20.9233,9900.0
2012-02-23 14:55:00,26.03,26.05,26.02,26.04,8700.0,20.9233,20.9394,20.9153,20.9313,8700.0
2012-02-23 15:00:00,26.05,26.1,26.05,26.09,16800.0,20.9394,20.9796,20.9394,20.9715,16800.0
2012-02-23 15:05:00,26.09,26.09,26.03,26.08,24800.0,20.9715,20.9715,20.9233,20.9635,24800.0
2012-02-23 15:10:00,26.08,26.15,26.08,26.11,22300.0,20.9635,21.0198,20.9635,20.9876,22300.0
2012-02-23 15:15:00,26.1,26.13,26.08,26.09,15800.0,20.9796,21.0037,20.9635,20.9715,15800.0
2012-02-23 15:20:00,26.1,26.15,26.09,26.11,34000.0,20.9796,21.0198,20.9715,20.9876,34000.0
2012-02-23 15:25:00,26.11,26.16,26.09,26.1,38500.0,20.9876,21.0278,20.9715,20.9796,38500.0
2012-02-23 15:30:00,26.11,26.11,26.06,26.07,14700.0,20.9876,20.9876,20.9474,20.9555,14700.0
2012-02-23 15:35:00,26.08,26.11,26.04,26.04,29100.0,20.9635,20.9876,20.9313,20.9313,29100.0
2012-02-23 15:40:00,26.04,26.11,26.02,26.09,45800.0,20.9313,20.9876,20.9153,20.9715,45800.0
2012-02-23 15:45:00,26.1,26.12,26.08,26.1,26600.0,20.9796,20.9956,20.9635,20.9796,26600.0
2012-02-23 15:50:00,26.11,26.13,26.07,26.1,52500.0,20.9876,21.0037,20.9555,20.9796,52500.0
2012-02-23 15:55:00,26.1,26.13,26.07,26.07,65800.0,20.9796,21.0037,20.9555,20.9555,65800.0
2012-02-24 09:30:00,26.11,26.14,25.96,25.98,6300.0,20.9876,21.0117,20.867,20.8831,6300.0
2012-02-24 09:35:00,25.97,26.02,25.95,26.02,6100.0,20.8751,20.9153,20.859,20.9153,6100.0
2012-02-24 09:40:00,26.03,26.05,25.96,25.99,7700.0,20.9233,20.9394,20.867,20.8911,7700.0
2012-02-24 09:45:00,25.99,26.18,25.96,25.97,21800.0,20.8911,21.0439,20.867,20.8751,21800.0
2012-02-24 09:50:00,25.97,26.0,25.94,25.96,8900.0,20.8751,20.8992,20.851,20.867,8900.0
2012-02-24 09:55:00,25.99,26.0,25.96,25.99,2100.0,20.8911,20.8992,20.867,20.8911,2100.0
2012-02-24 10:00:00,25.99,26.05,25.95,26.05,22400.0,20.8911,20.9394,20.859,20.9394,22400.0
2012-02-24 10:05:00,26.05,26.15,26.04,26.06,39600.0,20.9394,21.0198,20.9313,20.9474,39600.0
2012-02-24 10:10:00,26.07,26.32,26.07,26.28,67400.0,20.9555,21.1564,20.9555,21.1243,67400.0
2012-02-24 10:15:00,26.28,26.38,26.27,26.36,15000.0,21.1243,21.2046,21.1162,21.1886,15000.0
2012-02-24 10:20:00,26.36,26.36,26.21,26.21,8500.0,21.1886,21.1886,21.068,21.068,8500.0
2012-02-24 10:25:00,26.21,26.23,26.17,26.19,21200.0,21.068,21.0841,21.0358,21.0519,21200.0
2012-02-24 10:30:00,26.19,26.33,26.19,26.32,17300.0,21.0519,21.1644,21.0519,21.1564,17300.0
2012-02-24 10:35:00,26.28,26.35,26.28,26.34,8300.0,21.1243,21.1805,21.1243,21.1725,8300.0
2012-02-24 10:40:00,26.33,26.45,26.3,26.44,22500.0,21.1644,21.2609,21.1403,21.2529,22500.0
2012-02-24 10:45:00,26.43,26.43,26.28,26.31,62900.0,21.2448,21.2448,21.1243,21.1484,62900.0
2012-02-24 10:50:00,26.31,26.33,26.27,26.3,14700.0,21.1484,21.1644,21.1162,21.1403,14700.0
2012-02-24 10:55:00,26.3,26.41,26.29,26.4,12500.0,21.1403,21.2287,21.1323,21.2207,12500.0
2012-02-24 11:00:00,26.4,26.49,26.4,26.48,28200.0,21.2207,21.2931,21.2207,21.285,28200.0
2012-02-24 11:05:00,26.47,26.48,26.38,26.43,9300.0,21.277,21.285,21.2046,21.2448,9300.0
2012-02-24 11:10:00,26.42,26.43,26.31,26.31,26000.0,21.2368,21.2448,21.1484,21.1484,26000.0
2012-02-24 11:15:00,26.33,26.35,26.27,26.28,83600.0,21.1644,21.1805,21.1162,21.1243,83600.0
2012-02-24 11:20:00,26.27,26.32,26.27,26.3,10800.0,21.1162,21.1564,21.1162,21.1403,10800.0
2012-02-24 11:25:00,26.29,26.32,26.29,26.31,3700.0,21.1323,21.1564,21.1323,21.1484,3700.0
2012-02-24 11:30:00,26.31,26.31,26.27,26.29,7400.0,21.1484,21.1484,21.1162,21.1323,7400.0
2012-02-24 11:35:00,26.29,26.31,26.29,26.31,12700.0,21.1323,21.1484,21.1323,21.1484,12700.0
2012-02-24 11:40:00,26.3,26.32,26.3,26.32,9800.0,21.1403,21.1564,21.1403,21.1564,9800.0
2012-02-24 11:45:00,26.32,26.32,26.3,26.31,6200.0,21.1564,21.1564,21.1403,21.1484,6200.0
2012-02-24 11:50:00,26.31,26.35,26.3,26.35,19300.0,21.1484,21.1805,21.1403,21.1805,19300.0
2012-02-24 11:55:00,26.35,26.41,26.32,26.4,111300.0,21.1805,21.2287,21.1564,21.2207,111300.0
2012-02-24 12:00:00,26.41,26.48,26.38,26.45,25900.0,21.2287,21.285,21.2046,21.2609,25900.0
2012-02-24 12:05:00,26.45,26.49,26.43,26.48,23100.0,21.2609,21.2931,21.2448,21.285,23100.0
2012-02-24 12:10:00,26.49,26.53,26.49,26.51,20500.0,21.2931,21.3252,21.2931,21.3091,20500.0
2012-02-24 12:15:00,26.52,26.57,26.52,26.56,35900.0,21.3172,21.3574,21.3172,21.3493,35900.0
2012-02-24 12:20:00,26.55,26.63,26.54,26.63,28200.0,21.3413,21.4056,21.3332,21.4056,28200.0
2012-02-24 12:25:00,26.62,26.64,26.6,26.63,22400.0,21.3975,21.4136,21.3815,21.4056,22400.0
2012-02-24 12:30:00,26.63,26.71,26.62,26.66,40300.0,21.4056,21.4699,21.3975,21.4297,40300.0
2012-02-24 12:35:00,26.66,26.69,26.61,26.61,16200.0,21.4297,21.4538,21.3895,21.3895,16200.0
2012-02-24 12:40:00,26.6,26.76,26.6,26.7,166000.0,21.3815,21.5101,21.3815,21.4619,166000.0
2012-02-24 12:45:00,26.7,26.7,26.62,26.65,10100.0,21.4619,21.4619,21.3975,21.4217,10100.0
2012-02-24 12:50:00,26.65,26.7,26.64,26.67,20500.0,21.4217,21.4619,21.4136,21.4377,20500.0
2012-02-24 12:55:00,26.64,26.69,26.63,26.64,10700.0,21.4136,21.4538,21.4056,21.4136,10700.0
2012-02-24 13:00:00,26.64,26.66,26.58,26.58,45400.0,21.4136,21.4297,21.3654,21.3654,45400.0
2012-02-24 13:05:00,26.58,26.6,26.53,26.53,19100.0,21.3654,21.3815,21.3252,21.3252,19100.0
2012-02-24 13:10:00,26.53,26.53,26.45,26.46,14000.0,21.3252,21.3252,21.2609,21.2689,14000.0
2012-02-24 13:15:00,26.46,26.52,26.4,26.52,25000.0,21.2689,21.3172,21.2207,21.3172,25000.0
2012-02-24 13:20:00,26.52,26.57,26.52,26.53,20000.0,21.3172,21.3574,21.3172,21.3252,20000.0
2012-02-24 13:25:00,26.52,26.56,26.52,26.54,30100.0,21.3172,21.3493,21.3172,21.3332,30100.0
2012-02-24 13:30:00,26.55,26.57,26.53,26.55,16300.0,21.3413,21.3574,21.3252,21.3413,16300.0
2012-02-24 13:35:00,26.55,26.57,26.53,26.55,32000.0,21.3413,21.3574,21.3252,21.3413,32000.0
2012-02-24 13:40:00,26.55,26.65,26.55,26.64,38500.0,21.3413,21.4217,21.3413,21.4136,38500.0
2012-02-24 13:45:00,26.64,26.67,26.64,26.65,11600.0,21.4136,21.4377,21.4136,21.4217,11600.0
2012-02-24 13:50:00,26.65,26.67,26.64,26.65,13300.0,21.4217,21.4377,21.4136,21.4217,13300.0
2012-02-24 13:55:00,26.66,26.66,26.65,26.66,3800.0,21.4297,21.4297,21.4217,21.4297,3800.0
2012-02-24 14:00:00,26.65,26.66,26.65,26.65,3900.0,21.4217,21.4297,21.4217,21.4217,3900.0
2012-02-24 14:05:00,26.65,26.69,26.65,26.68,14400.0,21.4217,21.4538,21.4217,21.4458,14400.0
2012-02-24 14:10:00,26.68,26.68,26.67,26.67,5200.0,21.4458,21.4458,21.4377,21.4377,5200.0
2012-02-24 14:15:00,26.68,26.68,26.67,26.67,6400.0,21.4458,21.4458,21.4377,21.4377,6400.0
2012-02-24 14:20:00,26.67,26.68,26.66,26.66,11100.0,21.4377,21.4458,21.4297,21.4297,11100.0
2012-02-24 14:25:00,26.67,26.67,26.62,26.62,27900.0,21.4377,21.4377,21.3975,21.3975,27900.0
2012-02-24 14:30:00,26.62,26.67,26.62,26.67,23400.0,21.3975,21.4377,21.3975,21.4377,23400.0
2012-02-24 14:35:00,26.67,26.67,26.63,26.63,39900.0,21.4377,21.4377,21.4056,21.4056,39900.0
2012-02-24 14:40:00,26.63,26.63,26.58,26.63,20800.0,21.4056,21.4056,21.3654,21.4056,20800.0
2012-02-24 14:45:00,26.63,26.63,26.62,26.63,17200.0,21.4056,21.4056,21.3975,21.4056,17200.0
2012-02-24 14:50:00,26.62,26.63,26.62,26.63,12800.0,21.3975,21.4056,21.3975,21.4056,12800.0
2012-02-24 14:55:00,26.63,26.63,26.62,26.62,15200.0,21.4056,21.4056,21.3975,21.3975,15200.0
2012-02-24 15:00:00,26.63,26.63,26.61,26.63,31200.0,21.4056,21.4056,21.3895,21.4056,31200.0
2012-02-24 15:05:00,26.63,26.63,26.62,26.63,16900.0,21.4056,21.4056,21.3975,21.4056,16900.0
2012-02-24 15:10:00,26.63,26.68,26.63,26.68,24800.0,21.4056,21.4458,21.4056,21.4458,24800.0
2012-02-24 15:15:00,26.68,26.73,26.68,26.7,27000.0,21.4458,21.486,21.4458,21.4619,27000.0
2012-02-24 15:20:00,26.7,26.75,26.69,26.75,56800.0,21.4619,21.502,21.4538,21.502,56800.0
2012-02-24 15:25:00,26.75,26.76,26.74,26.75,70900.0,21.502,21.5101,21.494,21.502,70900.0
2012-02-24 15:30:00,26.76,26.76,26.75,26.76,46000.0,21.5101,21.5101,21.502,21.5101,46000.0
2012-02-24 15:35:00,26.76,26.76,26.75,26.76,22800.0,21.5101,21.5101,21.502,21.5101,22800.0
2012-02-24 15:40:00,26.75,26.83,26.75,26.8,89900.0,21.502,21.5664,21.502,21.5422,89900.0
2012-02-24 15:45:00,26.8,26.81,26.75,26.76,98900.0,21.5422,21.5503,21.502,21.5101,98900.0
2012-02-24 15:50:00,26.76,26.8,26.75,26.8,93500.0,21.5101,21.5422,21.502,21.5422,93500.0
2012-02-24 15:55:00,26.8,26.8,26.74,26.74,147300.0,21.5422,21.5422,21.494,21.494,147300.0
2012-02-27 09:30:00,26.54,26.74,26.52,26.74,25000.0,21.3332,21.494,21.3172,21.494,25000.0
2012-02-27 09:35:00,26.67,26.73,26.64,26.68,33700.0,21.4377,21.486,21.4136,21.4458,33700.0
2012-02-27 09:40:00,26.65,26.85,26.65,26.82,34000.0,21.4217,21.5824,21.4217,21.5583,34000.0
2012-02-27 09:45:00,26.83,26.84,26.54,26.73,145100.0,21.5664,21.5744,21.3332,21.486,145100.0
2012-02-27 09:50:00,26.73,26.74,26.5,26.52,34300.0,21.486,21.494,21.3011,21.3172,34300.0
2012-02-27 09:55:00,26.52,26.68,26.52,26.66,28600.0,21.3172,21.4458,21.3172,21.4297,28600.0
2012-02-27 10:00:00,26.68,26.75,26.67,26.75,54000.0,21.4458,21.502,21.4377,21.502,54000.0
2012-02-27 10:05:00,26.75,26.75,26.7,26.71,10500.0,21.502,21.502,21.4619,21.4699,10500.0
2012-02-27 10:10:00,26.7,26.76,26.68,26.69,27700.0,21.4619,21.5101,21.4458,21.4538,27700.0
2012-02-27 10:15:00,26.68,26.74,26.66,26.68,14700.0,21.4458,21.494,21.4297,21.4458,14700.0
2012-02-27 10:20:00,26.72,26.75,26.67,26.72,22700.0,21.4779,21.502,21.4377,21.4779,22700.0
2012-02-27 10:25:00,26.72,26.84,26.68,26.84,45000.0,21.4779,21.5744,21.4458,21.5744,45000.0
2012-02-27 10:30:00,26.84,26.96,26.83,26.92,47800.0,21.5744,21.6708,21.5664,21.6387,47800.0
2012-02-27 10:35:00,26.92,26.99,26.92,26.95,29600.0,21.6387,21.695,21.6387,21.6628,29600.0
2012-02-27 10:40:00,26.96,26.98,26.93,26.93,22000.0,21.6708,21.6869,21.6467,21.6467,22000.0
2012-02-27 10:45:00,26.94,26.98,26.94,26.94,75900.0,21.6548,21.6869,21.6548,21.6548,75900.0
2012-02-27 10:50:00,26.94,26.95,26.93,26.95,14400.0,21.6548,21.6628,21.6467,21.6628,14400.0
2012-02-27 10:55:00,26.95,26.95,26.79,26.8,21800.0,21.6628,21.6628,21.5342,21.5422,21800.0
2012-02-27 11:00:00,26.8,26.84,26.8,26.8,5400.0,21.5422,21.5744,21.5422,21.5422,5400.0
2012-02-27 11:05:00,26.78,26.88,26.78,26.88,12800.0,21.5262,21.6065,21.5262,21.6065,12800.0
2012-02-27 11:10:00,26.88,26.89,26.85,26.85,4700.0,21.6065,21.6146,21.5824,21.5824,4700.0
2012-02-27 11:15:00,26.84,26.9,26.84,26.89,14000.0,21.5744,21.6226,21.5744,21.6146,14000.0
2012-02-27 11:20:00,26.9,26.97,26.9,26.95,26600.0,21.6226,21.6789,21.6226,21.6628,26600.0
2012-02-27 11:25:00,26.94,26.97,26.94,26.95,13700.0,21.6548,21.6789,21.6548,21.6628,13700.0
2012-02-27 11:30:00,26.95,26.96,26.91,26.94,19200.0,21.6628,21.6708,21.6307,21.6548,19200.0
2012-02-27 11:35:00,26.94,26.94,26.93,26.94,6000.0,21.6548,21.6548,21.6467,21.6548,6000.0
2012-02-27 11:40:00,26.94,26.97,26.93,26.94,10300.0,21.6548,21.6789,21.6467,21.6548,10300.0
2012-02-27 11:45:00,26.94,26.95,26.92,26.95,9400.0,21.6548,21.6628,21.6387,21.6628,9400.0
2012-02-27 11:50:00,26.94,26.96,26.93,26.94,12300.0,21.6548,21.6708,21.6467,21.6548,12300.0
2012-02-27 11:55:00,26.93,26.96,26.93,26.95,10000.0,21.6467,21.6708,21.6467,21.6628,10000.0
2012-02-27 12:00:00,26.95,26.97,26.94,26.95,8400.0,21.6628,21.6789,21.6548,21.6628,8400.0
2012-02-27 12:05:00,26.95,26.95,26.92,26.95,13700.0,21.6628,21.6628,21.6387,21.6628,13700.0
2012-02-27 12:10:00,26.95,26.95,26.93,26.94,9800.0,21.6628,21.6628,21.6467,21.6548,9800.0
2012-02-27 12:15:00,26.94,26.95,26.94,26.95,5100.0,21.6548,21.6628,21.6548,21.6628,5100.0
2012-02-27 12:20:00,26.94,26.95,26.94,26.95,16300.0,21.6548,21.6628,21.6548,21.6628,16300.0
2012-02-27 12:25:00,26.95,27.04,26.94,26.98,68500.0,21.6628,21.7352,21.6548,21.6869,68500.0
2012-02-27 12:30:00,26.96,26.98,26.96,26.97,14000.0,21.6708,21.6869,21.6708,21.6789,14000.0
2012-02-27 12:35:00,26.98,27.04,26.97,27.02,17600.0,21.6869,21.7352,21.6789,21.7191,17600.0
2012-02-27 12:40:00,27.01,27.08,27.0,27.07,12500.0,21.711,21.7673,21.703,21.7593,12500.0
2012-02-27 12:45:00,27.07,27.08,27.02,27.03,9300.0,21.7593,21.7673,21.7191,21.7271,9300.0
2012-02-27 12:50:00,27.03,27.05,26.99,27.0,24900.0,21.7271,21.7432,21.695,21.703,24900.0
2012-02-27 12:55:00,27.0,27.0,26.99,26.99,7900.0,21.703,21.703,21.695,21.695,7900.0
2012-02-27 13:00:00,26.99,27.0,26.99,27.0,5300.0,21.695,21.703,21.695,21.703,5300.0
2012-02-27 13:05:00,26.99,27.0,26.98,27.0,9300.0,21.695,21.703,21.6869,21.703,9300.0
2012-02-27 13:10:00,27.0,27.06,27.0,27.04,11900.0,21.703,21.7512,21.703,21.7352,11900.0
2012-02-27 13:15:00,27.02,27.05,27.0,27.05,11000.0,21.7191,21.7432,21.703,21.7432,11000.0
2012-02-27 13:20:00,27.05,27.05,27.04,27.05,3400.0,21.7432,21.7432,21.7352,21.7432,3400.0
2012-02-27 13:25:00,27.05,27.06,27.04,27.06,25600.0,21.7432,21.7512,21.7352,21.7512,25600.0
2012-02-27 13:30:00,27.05,27.1,27.04,27.1,19800.0,21.7432,21.7834,21.7352,21.7834,19800.0
2012-02-27 13:35:00,27.09,27.12,27.09,27.12,11500.0,21.7753,21.7995,21.7753,21.7995,11500.0
2012-02-27 13:40:00,27.13,27.19,27.12,27.18,30400.0,21.8075,21.8557,21.7995,21.8477,30400.0
2012-02-27 13:45:00,27.18,27.19,27.09,27.1,19500.0,21.8477,21.8557,21.7753,21.7834,19500.0
2012-02-27 13:50:00,27.1,27.14,27.1,27.12,39800.0,21.7834,21.8155,21.7834,21.7995,39800.0
2012-02-27 13:55:00,27.11,27.12,27.07,27.09,23300.0,21.7914,21.7995,21.7593,21.7753,23300.0
2012-02-27 14:00:00,27.1,27.19,27.1,27.13,31600.0,21.7834,21.8557,21.7834,21.8075,31600.0
2012-02-27 14:05:00,27.13,27.14,27.1,27.13,9700.0,21.8075,21.8155,21.7834,21.8075,9700.0
2012-02-27 14:10:00,27.11,27.19,27.11,27.18,30100.0,21.7914,21.8557,21.7914,21.8477,30100.0
2012-02-27 14:15:00,27.17,27.17,27.14,27.15,7800.0,21.8396,21.8396,21.8155,21.8236,7800.0
2012-02-27 14:20:00,27.15,27.17,27.14,27.14,9900.0,21.8236,21.8396,21.8155,21.8155,9900.0
2012-02-27 14:25:00,27.15,27.16,27.12,27.14,31600.0,21.8236,21.8316,21.7995,21.8155,31600.0
2012-02-27 14:30:00,27.14,27.15,27.01,27.01,20800.0,21.8155,21.8236,21.711,21.711,20800.0
2012-02-27 14:35:00,27.01,27.04,26.96,26.96,18600.0,21.711,21.7352,21.6708,21.6708,18600.0
2012-02-27 14:40:00,26.97,27.0,26.95,27.0,14600.0,21.6789,21.703,21.6628,21.703,14600.0
2012-02-27 14:45:00,27.0,27.01,26.96,27.0,19200.0,21.703,21.711,21.6708,21.703,19200.0
2012-02-27 14:50:00,27.0,27.0,26.98,26.99,17200.0,21.703,21.703,21.6869,21.695,17200.0
2012-02-27 14:55:00,26.99,26.99,26.98,26.99,18200.0,21.695,21.695,21.6869,21.695,18200.0
2012-02-27 15:00:00,26.99,27.13,26.99,27.1,40700.0,21.695,21.8075,21.695,21.7834,40700.0
2012-02-27 15:05:00,27.09,27.17,27.08,27.17,47600.0,21.7753,21.8396,21.7673,21.8396,47600.0
2012-02-27 15:10:00,27.16,27.17,27.1,27.12,36900.0,21.8316,21.8396,21.7834,21.7995,36900.0
2012-02-27 15:15:00,27.12,27.18,27.11,27.12,27100.0,21.7995,21.8477,21.7914,21.7995,27100.0
2012-02-27 15:20:00,27.13,27.19,27.09,27.18,57800.0,21.8075,21.8557,21.7753,21.8477,57800.0
2012-02-27 15:25:00,27.19,27.2,27.16,27.17,40700.0,21.8557,21.8638,21.8316,21.8396,40700.0
2012-02-27 15:30:00,27.17,27.2,27.14,27.14,95400.0,21.8396,21.8638,21.8155,21.8155,95400.0
2012-02-27 15:35:00,27.15,27.17,27.08,27.08,160300.0,21.8236,21.8396,21.7673,21.7673,160300.0
2012-02-27 15:40:00,27.08,27.09,26.99,26.99,64700.0,21.7673,21.7753,21.695,21.695,64700.0
2012-02-27 15:45:00,27.0,27.0,26.91,27.0,84500.0,21.703,21.703,21.6307,21.703,84500.0
2012-02-27 15:50:00,26.99,27.03,26.99,26.99,116200.0,21.695,21.7271,21.695,21.695,116200.0
2012-02-27 15:55:00,27.0,27.0,26.99,27.0,97000.0,21.703,21.703,21.695,21.703,97000.0
2012-02-28 09:30:00,26.67,26.99,26.66,26.98,51700.0,21.4377,21.695,21.4297,21.6869,51700.0
2012-02-28 09:35:00,26.97,27.1,26.78,26.78,56200.0,21.6789,21.7834,21.5262,21.5262,56200.0
2012-02-28 09:40:00,26.77,26.8,26.59,26.76,31500.0,21.5181,21.5422,21.3734,21.5101,31500.0
2012-02-28 09:45:00,26.79,26.84,26.7,26.82,36800.0,21.5342,21.5744,21.4619,21.5583,36800.0
2012-02-28 09:50:00,26.78,26.8,26.72,26.74,27500.0,21.5262,21.5422,21.4779,21.494,27500.0
2012-02-28 09:55:00,26.75,26.81,26.74,26.78,17000.0,21.502,21.5503,21.494,21.5262,17000.0
2012-02-28 10:00:00,26.79,26.94,26.79,26.86,24500.0,21.5342,21.6548,21.5342,21.5905,24500.0
2012-02-28 10:05:00,26.86,26.89,26.83,26.85,23100.0,21.5905,21.6146,21.5664,21.5824,23100.0
2012-02-28 10:10:00,26.85,26.89,26.83,26.87,19700.0,21.5824,21.6146,21.5664,21.5985,19700.0
2012-02-28 10:15:00,26.86,26.92,26.81,26.92,34700.0,21.5905,21.6387,21.5503,21.6387,34700.0
2012-02-28 10:20:00,26.9,26.96,26.89,26.93,19300.0,21.6226,21.6708,21.6146,21.6467,19300.0
2012-02-28 10:25:00,26.94,27.0,26.9,26.94,26000.0,21.6548,21.703,21.6226,21.6548,26000.0
2012-02-28 10:30:00,26.95,27.0,26.91,26.92,11300.0,21.6628,21.703,21.6307,21.6387,11300.0
2012-02-28 10:35:00,26.93,26.94,26.87,26.9,18400.0,21.6467,21.6548,21.5985,21.6226,18400.0
2012-02-28 10:40:00,26.9,26.9,26.85,26.89,20700.0,21.6226,21.6226,21.5824,21.6146,20700.0
2012-02-28 10:45:00,26.9,26.93,26.88,26.88,19500.0,21.6226,21.6467,21.6065,21.6065,19500.0
2012-02-28 10:50:00,26.89,26.89,26.74,26.84,26300.0,21.6146,21.6146,21.494,21.5744,26300.0
2012-02-28 10:55:00,26.83,26.96,26.8,26.92,35500.0,21.5664,21.6708,21.5422,21.6387,35500.0
2012-02-28 11:00:00,26.96,26.96,26.89,26.89,16600.0,21.6708,21.6708,21.6146,21.6146,16600.0
2012-02-28 11:05:00,26.89,26.94,26.89,26.94,8600.0,21.6146,21.6548,21.6146,21.6548,8600.0
2012-02-28 11:10:00,26.93,26.98,26.89,26.96,18600.0,21.6467,21.6869,21.6146,21.6708,18600.0
2012-02-28 11:15:00,26.96,26.97,26.94,26.95,9800.0,21.6708,21.6789,21.6548,21.6628,9800.0
2012-02-28 11:20:00,26.96,26.97,26.94,26.97,13800.0,21.6708,21.6789,21.6548,21.6789,13800.0
2012-02-28 11:25:00,26.98,27.0,26.95,26.95,11800.0,21.6869,21.703,21.6628,21.6628,11800.0
2012-02-28 11:30:00,26.95,26.97,26.94,26.96,10200.0,21.6628,21.6789,21.6548,21.6708,10200.0
2012-02-28 11:35:00,26.96,26.96,26.94,26.95,4800.0,21.6708,21.6708,21.6548,21.6628,4800.0
2012-02-28 11:40:00,26.94,26.97,26.94,26.95,9900.0,21.6548,21.6789,21.6548,21.6628,9900.0
2012-02-28 11:45:00,26.95,26.95,26.94,26.95,5700.0,21.6628,21.6628,21.6548,21.6628,5700.0
2012-02-28 11:50:00,26.94,27.0,26.94,27.0,23400.0,21.6548,21.703,21.6548,21.703,23400.0
2012-02-28 11:55:00,27.0,27.0,26.99,27.0,51800.0,21.703,21.703,21.695,21.703,51800.0
2012-02-28 12:00:00,27.0,27.0,26.99,27.0,5500.0,21.703,21.703,21.695,21.703,5500.0
2012-02-28 12:05:00,27.0,27.0,26.99,27.0,11000.0,21.703,21.703,21.695,21.703,11000.0
2012-02-28 12:10:00,27.0,27.07,26.97,26.98,37500.0,21.703,21.7593,21.6789,21.6869,37500.0
2012-02-28 12:15:00,26.99,27.0,26.96,26.96,17500.0,21.695,21.703,21.6708,21.6708,17500.0
2012-02-28 12:20:00,26.97,27.01,26.96,27.0,9900.0,21.6789,21.711,21.6708,21.703,9900.0
2012-02-28 12:25:00,27.0,27.01,26.99,27.0,17400.0,21.703,21.711,21.695,21.703,17400.0
2012-02-28 12:30:00,26.99,27.0,26.99,26.99,9800.0,21.695,21.703,21.695,21.695,9800.0
2012-02-28 12:35:00,26.99,27.05,26.99,27.02,20500.0,21.695,21.7432,21.695,21.7191,20500.0
2012-02-28 12:40:00,27.03,27.03,26.99,27.0,15800.0,21.7271,21.7271,21.695,21.703,15800.0
2012-02-28 12:45:00,27.0,27.02,26.99,27.0,13100.0,21.703,21.7191,21.695,21.703,13100.0
2012-02-28 12:50:00,27.01,27.02,27.0,27.01,10900.0,21.711,21.7191,21.703,21.711,10900.0
2012-02-28 12:55:00,27.02,27.02,26.99,26.99,6900.0,21.7191,21.7191,21.695,21.695,6900.0
2012-02-28 13:00:00,27.0,27.0,26.99,27.0,10700.0,21.703,21.703,21.695,21.703,10700.0
2012-02-28 13:05:00,27.0,27.01,26.99,27.0,30000.0,21.703,21.711,21.695,21.703,30000.0
2012-02-28 13:10:00,27.0,27.0,26.99,26.99,16100.0,21.703,21.703,21.695,21.695,16100.0
2012-02-28 13:15:00,27.0,27.0,26.99,26.99,6000.0,21.703,21.703,21.695,21.695,6000.0
2012-02-28 13:20:00,27.0,27.0,27.0,27.0,17400.0,21.703,21.703,21.703,21.703,17400.0
2012-02-28 13:25:00,27.0,27.0,26.99,27.0,6100.0,21.703,21.703,21.695,21.703,6100.0
2012-02-28 13:30:00,26.99,27.0,26.99,27.0,11600.0,21.695,21.703,21.695,21.703,11600.0
2012-02-28 13:35:00,26.99,27.05,26.99,27.02,46600.0,21.695,21.7432,21.695,21.7191,46600.0
2012-02-28 13:40:00,27.02,27.02,26.99,27.0,10000.0,21.7191,21.7191,21.695,21.703,10000.0
2012-02-28 13:45:00,27.0,27.0,26.99,27.0,18300.0,21.703,21.703,21.695,21.703,18300.0
2012-02-28 13:50:00,26.99,27.02,26.98,27.0,51800.0,21.695,21.7191,21.6869,21.703,51800.0
2012-02-28 13:55:00,27.0,27.01,27.0,27.0,8000.0,21.703,21.711,21.703,21.703,8000.0
2012-02-28 14:00:00,27.0,27.02,26.98,27.0,38700.0,21.703,21.7191,21.6869,21.703,38700.0
2012-02-28 14:05:00,26.99,27.0,26.93,26.95,17400.0,21.695,21.703,21.6467,21.6628,17400.0
2012-02-28 14:10:00,26.96,26.96,26.89,26.89,9000.0,21.6708,21.6708,21.6146,21.6146,9000.0
2012-02-28 14:15:00,26.89,26.96,26.87,26.92,23700.0,21.6146,21.6708,21.5985,21.6387,23700.0
2012-02-28 14:20:00,26.92,26.92,26.86,26.86,14300.0,21.6387,21.6387,21.5905,21.5905,14300.0
2012-02-28 14:25:00,26.86,26.86,26.79,26.8,31200.0,21.5905,21.5905,21.5342,21.5422,31200.0
2012-02-28 14:30:00,26.8,26.88,26.78,26.88,15500.0,21.5422,21.6065,21.5262,21.6065,15500.0
2012-02-28 14:35:00,26.87,26.93,26.85,26.88,29600.0,21.5985,21.6467,21.5824,21.6065,29600.0
2012-02-28 14:40:00,26.88,26.88,26.85,26.85,5600.0,21.6065,21.6065,21.5824,21.5824,5600.0
2012-02-28 14:45:00,26.85,26.88,26.85,26.86,10800.0,21.5824,21.6065,21.5824,21.5905,10800.0
2012-02-28 14:50:00,26.86,26.88,26.85,26.88,8800.0,21.5905,21.6065,21.5824,21.6065,8800.0
2012-02-28 14:55:00,26.88,27.01,26.87,27.01,68900.0,21.6065,21.711,21.5985,21.711,68900.0
2012-02-28 15:00:00,27.02,27.02,26.87,26.87,20300.0,21.7191,21.7191,21.5985,21.5985,20300.0
2012-02-28 15:05:00,26.87,26.87,26.85,26.85,9600.0,21.5985,21.5985,21.5824,21.5824,9600.0
2012-02-28 15:10:00,26.86,26.88,26.83,26.85,17900.0,21.5905,21.6065,21.5664,21.5824,17900.0
2012-02-28 15:15:00,26.85,26.86,26.78,26.78,26200.0,21.5824,21.5905,21.5262,21.5262,26200.0
2012-02-28 15:20:00,26.78,26.81,26.77,26.79,19600.0,21.5262,21.5503,21.5181,21.5342,19600.0
2012-02-28 15:25:00,26.81,26.82,26.78,26.78,10900.0,21.5503,21.5583,21.5262,21.5262,10900.0
2012-02-28 15:30:00,26.79,26.85,26.77,26.83,34200.0,21.5342,21.5824,21.5181,21.5664,34200.0
2012-02-28 15:35:00,26.83,26.9,26.82,26.86,26500.0,21.5664,21.6226,21.5583,21.5905,26500.0
2012-02-28 15:40:00,26.86,26.92,26.85,26.92,40900.0,21.5905,21.6387,21.5824,21.6387,40900.0
2012-02-28 15:45:00,26.91,26.91,26.85,26.85,31300.0,21.6307,21.6307,21.5824,21.5824,31300.0
2012-02-28 15:50:00,26.85,26.93,26.85,26.91,41100.0,21.5824,21.6467,21.5824,21.6307,41100.0
2012-02-28 15:55:00,26.91,26.95,26.88,26.92,128400.0,21.6307,21.6628,21.6065,21.6387,128400.0
2012-02-29 09:30:00,26.96,27.09,26.95,27.02,24300.0,21.6708,21.7753,21.6628,21.7191,24300.0
2012-02-29 09:35:00,27.03,27.05,26.94,26.99,26400.0,21.7271,21.7432,21.6548,21.695,26400.0
2012-02-29 09:40:00,26.99,27.08,26.97,27.01,23900.0,21.695,21.7673,21.6789,21.711,23900.0
2012-02-29 09:45:00,27.03,27.2,27.0,27.19,30000.0,21.7271,21.8638,21.703,21.8557,30000.0
2012-02-29 09:50:00,27.17,27.19,27.03,27.17,30300.0,21.8396,21.8557,21.7271,21.8396,30300.0
2012-02-29 09:55:00,27.19,27.2,27.13,27.18,16000.0,21.8557,21.8638,21.8075,21.8477,16000.0
2012-02-29 10:00:00,27.17,27.33,27.13,27.17,76200.0,21.8396,21.9683,21.8075,21.8396,76200.0
2012-02-29 10:05:00,27.18,27.3,27.16,27.3,18400.0,21.8477,21.9441,21.8316,21.9441,18400.0
2012-02-29 10:10:00,27.29,27.37,27.25,27.29,23800.0,21.9361,22.0004,21.904,21.9361,23800.0
2012-02-29 10:15:00,27.29,27.34,27.2,27.23,39400.0,21.9361,21.9763,21.8638,21.8879,39400.0
2012-02-29 10:20:00,27.24,27.25,27.19,27.21,36300.0,21.8959,21.904,21.8557,21.8718,36300.0
2012-02-29 10:25:00,27.21,27.23,27.12,27.12,15400.0,21.8718,21.8879,21.7995,21.7995,15400.0
2012-02-29 10:30:00,27.11,27.12,27.07,27.12,17700.0,21.7914,21.7995,21.7593,21.7995,17700.0
2012-02-29 10:35:00,27.12,27.12,26.96,27.02,13700.0,21.7995,21.7995,21.6708,21.7191,13700.0
2012-02-29 10:40:00,27.04,27.05,26.96,27.02,8700.0,21.7352,21.7432,21.6708,21.7191,8700.0
2012-02-29 10:45:00,27.01,27.01,26.81,26.88,14100.0,21.711,21.711,21.5503,21.6065,14100.0
2012-02-29 10:50:00,26.87,26.88,26.8,26.85,11200.0,21.5985,21.6065,21.5422,21.5824,11200.0
2012-02-29 10:55:00,26.86,26.91,26.79,26.9,15300.0,21.5905,21.6307,21.5342,21.6226,15300.0
2012-02-29 11:00:00,26.9,26.9,26.8,26.85,12300.0,21.6226,21.6226,21.5422,21.5824,12300.0
2012-02-29 11:05:00,26.85,26.92,26.84,26.91,18100.0,21.5824,21.6387,21.5744,21.6307,18100.0
2012-02-29 11:10:00,26.92,26.94,26.88,26.91,8600.0,21.6387,21.6548,21.6065,21.6307,8600.0
2012-02-29 11:15:00,26.92,26.96,26.91,26.94,12900.0,21.6387,21.6708,21.6307,21.6548,12900.0
2012-02-29 11:20:00,26.93,26.93,26.73,26.79,19800.0,21.6467,21.6467,21.486,21.5342,19800.0
2012-02-29 11:25:00,26.8,26.86,26.77,26.79,13000.0,21.5422,21.5905,21.5181,21.5342,13000.0
2012-02-29 11:30:00,26.79,26.92,26.78,26.88,15800.0,21.5342,21.6387,21.5262,21.6065,15800.0
2012-02-29 11:35:00,26.87,26.93,26.85,26.88,8700.0,21.5985,21.6467,21.5824,21.6065,8700.0
2012-02-29 11:40:00,26.88,26.94,26.87,26.9,12200.0,21.6065,21.6548,21.5985,21.6226,12200.0
2012-02-29 11:45:00,26.91,26.94,26.9,26.93,3600.0,21.6307,21.6548,21.6226,21.6467,3600.0
2012-02-29 11:50:00,26.94,26.94,26.9,26.94,5800.0,21.6548,21.6548,21.6226,21.6548,5800.0
2012-02-29 11:55:00,26.94,26.94,26.9,26.9,11400.0,21.6548,21.6548,21.6226,21.6226,11400.0
2012-02-29 12:00:00,26.9,26.93,26.9,26.91,7400.0,21.6226,21.6467,21.6226,21.6307,7400.0
2012-02-29 12:05:00,26.9,26.95,26.86,26.95,13500.0,21.6226,21.6628,21.5905,21.6628,13500.0
2012-02-29 12:10:00,26.93,26.95,26.89,26.89,7500.0,21.6467,21.6628,21.6146,21.6146,7500.0
2012-02-29 12:15:00,26.9,26.98,26.89,26.95,6000.0,21.6226,21.6869,21.6146,21.6628,6000.0
2012-02-29 12:20:00,26.97,26.98,26.95,26.97,5200.0,21.6789,21.6869,21.6628,21.6789,5200.0
2012-02-29 12:25:00,26.96,26.98,26.95,26.95,4200.0,21.6708,21.6869,21.6628,21.6628,4200.0
2012-02-29 12:30:00,26.95,26.96,26.88,26.91,30500.0,21.6628,21.6708,21.6065,21.6307,30500.0
2012-02-29 12:35:00,26.9,26.93,26.89,26.9,34200.0,21.6226,21.6467,21.6146,21.6226,34200.0
2012-02-29 12:40:00,26.9,26.91,26.87,26.88,17000.0,21.6226,21.6307,21.5985,21.6065,17000.0
2012-02-29 12:45:00,26.88,26.9,26.87,26.88,9800.0,21.6065,21.6226,21.5985,21.6065,9800.0
2012-02-29 12:50:00,26.88,26.94,26.88,26.9,38200.0,21.6065,21.6548,21.6065,21.6226,38200.0
2012-02-29 12:55:00,26.9,26.91,26.89,26.89,28800.0,21.6226,21.6307,21.6146,21.6146,28800.0
2012-02-29 13:00:00,26.89,26.91,26.88,26.88,21600.0,21.6146,21.6307,21.6065,21.6065,21600.0
2012-02-29 13:05:00,26.88,26.9,26.87,26.9,53700.0,21.6065,21.6226,21.5985,21.6226,53700.0
2012-02-29 13:10:00,26.9,26.93,26.89,26.89,5900.0,21.6226,21.6467,21.6146,21.6146,5900.0
2012-02-29 13:15:00,26.89,26.92,26.89,26.9,5500.0,21.6146,21.6387,21.6146,21.6226,5500.0
2012-02-29 13:20:00,26.9,26.92,26.89,26.89,19100.0,21.6226,21.6387,21.6146,21.6146,19100.0
2012-02-29 13:25:00,26.89,26.92,26.89,26.92,9600.0,21.6146,21.6387,21.6146,21.6387,9600.0
2012-02-29 13:30:00,26.91,26.92,26.89,26.92,12900.0,21.6307,21.6387,21.6146,21.6387,12900.0
2012-02-29 13:35:00,26.91,26.91,26.89,26.89,6800.0,21.6307,21.6307,21.6146,21.6146,6800.0
2012-02-29 13:40:00,26.89,26.9,26.89,26.89,6300.0,21.6146,21.6226,21.6146,21.6146,6300.0
2012-02-29 13:45:00,26.89,26.91,26.88,26.9,24500.0,21.6146,21.6307,21.6065,21.6226,24500.0
2012-02-29 13:50:00,26.9,26.91,26.87,26.87,35100.0,21.6226,21.6307,21.5985,21.5985,35100.0
2012-02-29 13:55:00,26.88,26.91,26.88,26.91,17800.0,21.6065,21.6307,21.6065,21.6307,17800.0
2012-02-29 14:00:00,26.91,26.93,26.89,26.91,47300.0,21.6307,21.6467,21.6146,21.6307,47300.0
2012-02-29 14:05:00,26.92,26.94,26.91,26.94,7100.0,21.6387,21.6548,21.6307,21.6548,7100.0
2012-02-29 14:10:00,26.94,26.95,26.92,26.93,6400.0,21.6548,21.6628,21.6387,21.6467,6400.0
2012-02-29 14:15:00,26.92,26.93,26.91,26.92,10600.0,21.6387,21.6467,21.6307,21.6387,10600.0
2012-02-29 14:20:00,26.92,26.93,26.91,26.91,47800.0,21.6387,21.6467,21.6307,21.6307,47800.0
2012-02-29 14:25:00,26.92,26.92,26.89,26.92,96300.0,21.6387,21.6387,21.6146,21.6387,96300.0
2012-02-29 14:30:00,26.92,26.92,26.9,26.9,11200.0,21.6387,21.6387,21.6226,21.6226,11200.0
2012-02-29 14:35:00,26.91,26.92,26.9,26.91,13500.0,21.6307,21.6387,21.6226,21.6307,13500.0
2012-02-29 14:40:00,26.91,26.92,26.9,26.92,10600.0,21.6307,21.6387,21.6226,21.6387,10600.0
2012-02-29 14:45:00,26.92,26.92,26.91,26.91,8700.0,21.6387,21.6387,21.6307,21.6307,8700.0
2012-02-29 14:50:00,26.92,26.97,26.91,26.95,16200.0,21.6387,21.6789,21.6307,21.6628,16200.0
2012-02-29 14:55:00,26.95,26.98,26.9,26.91,11300.0,21.6628,21.6869,21.6226,21.6307,11300.0
2012-02-29 15:00:00,26.9,26.93,26.9,26.9,26500.0,21.6226,21.6467,21.6226,21.6226,26500.0
2012-02-29 15:05:00,26.9,26.91,26.88,26.9,12300.0,21.6226,21.6307,21.6065,21.6226,12300.0
2012-02-29 15:10:00,26.9,26.91,26.89,26.9,11300.0,21.6226,21.6307,21.6146,21.6226,11300.0
2012-02-29 15:15:00,26.91,26.91,26.85,26.86,17300.0,21.6307,21.6307,21.5824,21.5905,17300.0
2012-02-29 15:20:00,26.85,26.86,26.74,26.78,25200.0,21.5824,21.5905,21.494,21.5262,25200.0
2012-02-29 15:25:00,26.78,26.82,26.73,26.81,13800.0,21.5262,21.5583,21.486,21.5503,13800.0
2012-02-29 15:30:00,26.79,26.91,26.77,26.89,42000.0,21.5342,21.6307,21.5181,21.6146,42000.0
2012-02-29 15:35:00,26.88,26.89,26.6,26.7,72800.0,21.6065,21.6146,21.3815,21.4619,72800.0
2012-02-29 15:40:00,26.7,26.7,26.6,26.6,76600.0,21.4619,21.4619,21.3815,21.3815,76600.0
2012-02-29 15:45:00,26.6,26.6,26.36,26.51,198000.0,21.3815,21.3815,21.1886,21.3091,198000.0
2012-02-29 15:50:00,26.52,26.62,26.46,26.5,127300.0,21.3172,21.3975,21.2689,21.3011,127300.0
2012-02-29 15:55:00,26.51,26.76,26.5,26.7,310900.0,21.3091,21.5101,21.3011,21.4619,310900.0
2012-03-01 09:30:00,26.75,26.85,26.41,26.42,15700.0,21.502,21.5824,21.2287,21.2368,15700.0
2012-03-01 09:35:00,26.45,26.79,26.43,26.78,11300.0,21.2609,21.5342,21.2448,21.5262,11300.0
2012-03-01 09:40:00,26.78,26.78,26.66,26.74,14000.0,21.5262,21.5262,21.4297,21.494,14000.0
2012-03-01 09:45:00,26.73,26.79,26.66,26.68,29500.0,21.486,21.5342,21.4297,21.4458,29500.0
2012-03-01 09:50:00,26.68,26.73,26.61,26.61,21200.0,21.4458,21.486,21.3895,21.3895,21200.0
2012-03-01 09:55:00,26.61,26.61,26.5,26.57,12500.0,21.3895,21.3895,21.3011,21.3574,12500.0
2012-03-01 10:00:00,26.54,26.54,26.34,26.42,23700.0,21.3332,21.3332,21.1725,21.2368,23700.0
2012-03-01 10:05:00,26.46,26.53,26.36,26.38,20500.0,21.2689,21.3252,21.1886,21.2046,20500.0
2012-03-01 10:10:00,26.37,26.49,26.36,26.37,18100.0,21.1966,21.2931,21.1886,21.1966,18100.0
2012-03-01 10:15:00,26.36,26.36,26.21,26.27,22000.0,21.1886,21.1886,21.068,21.1162,22000.0
2012-03-01 10:20:00,26.28,26.37,26.23,26.27,22800.0,21.1243,21.1966,21.0841,21.1162,22800.0
2012-03-01 10:25:00,26.27,26.4,26.27,26.4,31500.0,21.1162,21.2207,21.1162,21.2207,31500.0
2012-03-01 10:30:00,26.42,26.42,26.33,26.35,11500.0,21.2368,21.2368,21.1644,21.1805,11500.0
2012-03-01 10:35:00,26.35,26.37,26.29,26.29,26500.0,21.1805,21.1966,21.1323,21.1323,26500.0
2012-03-01 10:40:00,26.29,26.31,26.24,26.26,9100.0,21.1323,21.1484,21.0921,21.1082,9100.0
2012-03-01 10:45:00,26.27,26.3,26.23,26.24,14300.0,21.1162,21.1403,21.0841,21.0921,14300.0
2012-03-01 10:50:00,26.22,26.29,26.2,26.25,9400.0,21.076,21.1323,21.0599,21.1001,9400.0
2012-03-01 10:55:00,26.24,26.29,26.23,26.25,15900.0,21.0921,21.1323,21.0841,21.1001,15900.0
2012-03-01 11:00:00,26.27,26.32,26.26,26.32,8400.0,21.1162,21.1564,21.1082,21.1564,8400.0
2012-03-01 11:05:00,26.3,26.36,26.29,26.32,15000.0,21.1403,21.1886,21.1323,21.1564,15000.0
2012-03-01 11:10:00,26.3,26.33,26.26,26.33,8900.0,21.1403,21.1644,21.1082,21.1644,8900.0
2012-03-01 11:15:00,26.33,26.36,26.33,26.36,9700.0,21.1644,21.1886,21.1644,21.1886,9700.0
2012-03-01 11:20:00,26.36,26.37,26.3,26.3,14000.0,21.1886,21.1966,21.1403,21.1403,14000.0
2012-03-01 11:25:00,26.3,26.31,26.25,26.25,11800.0,21.1403,21.1484,21.1001,21.1001,11800.0
2012-03-01 11:30:00,26.27,26.28,26.2,26.22,17900.0,21.1162,21.1243,21.0599,21.076,17900.0
2012-03-01 11:35:00,26.22,26.24,26.09,26.1,18300.0,21.076,21.0921,20.9715,20.9796,18300.0
2012-03-01 11:40:00,26.09,26.11,26.04,26.08,26200.0,20.9715,20.9876,20.9313,20.9635,26200.0
2012-03-01 11:45:00,26.08,26.22,26.06,26.17,40300.0,20.9635,21.076,20.9474,21.0358,40300.0
2012-03-01 11:50:00,26.18,26.22,26.17,26.21,6900.0,21.0439,21.076,21.0358,21.068,6900.0
2012-03-01 11:55:00,26.19,26.23,26.19,26.22,13400.0,21.0519,21.0841,21.0519,21.076,13400.0
2012-03-01 12:00:00,26.22,26.25,26.2,26.24,7100.0,21.076,21.1001,21.0599,21.0921,7100.0
2012-03-01 12:05:00,26.24,26.26,26.13,26.14,23900.0,21.0921,21.1082,21.0037,21.0117,23900.0
2012-03-01 12:10:00,26.14,26.15,26.1,26.14,19400.0,21.0117,21.0198,20.9796,21.0117,19400.0
2012-03-01 12:15:00,26.12,26.21,26.12,26.2,20000.0,20.9956,21.068,20.9956,21.0599,20000.0
2012-03-01 12:20:00,26.21,26.25,26.2,26.23,27400.0,21.068,21.1001,21.0599,21.0841,27400.0
2012-03-01 12:25:00,26.24,26.29,26.23,26.27,38700.0,21.0921,21.1323,21.0841,21.1162,38700.0
2012-03-01 12:30:00,26.26,26.32,26.26,26.3,97700.0,21.1082,21.1564,21.1082,21.1403,97700.0
2012-03-01 12:35:00,26.3,26.4,26.3,26.39,37300.0,21.1403,21.2207,21.1403,21.2127,37300.0
2012-03-01 12:40:00,26.39,26.39,26.35,26.36,6900.0,21.2127,21.2127,21.1805,21.1886,6900.0
2012-03-01 12:45:00,26.36,26.36,26.3,26.3,12100.0,21.1886,21.1886,21.1403,21.1403,12100.0
2012-03-01 12:50:00,26.3,26.32,26.28,26.29,30400.0,21.1403,21.1564,21.1243,21.1323,30400.0
2012-03-01 12:55:00,26.29,26.3,26.2,26.23,25700.0,21.1323,21.1403,21.0599,21.0841,25700.0
2012-03-01 13:00:00,26.21,26.23,26.13,26.14,34300.0,21.068,21.0841,21.0037,21.0117,34300.0
2012-03-01 13:05:00,26.15,26.15,26.1,26.1,12300.0,21.0198,21.0198,20.9796,20.9796,12300.0
2012-03-01 13:10:00,26.11,26.11,26.0,26.0,23700.0,20.9876,20.9876,20.8992,20.8992,23700.0
2012-03-01 13:15:00,26.01,26.06,26.0,26.02,34900.0,20.9072,20.9474,20.8992,20.9153,34900.0
2012-03-01 13:20:00,26.02,26.1,26.02,26.09,24900.0,20.9153,20.9796,20.9153,20.9715,24900.0
2012-03-01 13:25:00,26.08,26.09,26.0,26.03,20300.0,20.9635,20.9715,20.8992,20.9233,20300.0
2012-03-01 13:30:00,26.03,26.04,26.0,26.01,22400.0,20.9233,20.9313,20.8992,20.9072,22400.0
2012-03-01 13:35:00,26.0,26.01,26.0,26.0,17300.0,20.8992,20.9072,20.8992,20.8992,17300.0
2012-03-01 13:40:00,26.0,26.04,26.0,26.01,36600.0,20.8992,20.9313,20.8992,20.9072,36600.0
2012-03-01 13:45:00,26.01,26.04,26.0,26.01,28000.0,20.9072,20.9313,20.8992,20.9072,28000.0
2012-03-01 13:50:00,26.0,26.03,26.0,26.02,31000.0,20.8992,20.9233,20.8992,20.9153,31000.0
2012-03-01 13:55:00,26.02,26.05,25.99,26.02,57600.0,20.9153,20.9394,20.8911,20.9153,57600.0
2012-03-01 14:00:00,26.02,26.02,25.98,26.0,51100.0,20.9153,20.9153,20.8831,20.8992,51100.0
2012-03-01 14:05:00,25.99,26.0,25.92,25.98,33900.0,20.8911,20.8992,20.8349,20.8831,33900.0
2012-03-01 14:10:00,25.97,26.03,25.96,26.01,43400.0,20.8751,20.9233,20.867,20.9072,43400.0
2012-03-01 14:15:00,26.01,26.03,26.0,26.01,32800.0,20.9072,20.9233,20.8992,20.9072,32800.0
2012-03-01 14:20:00,26.0,26.01,25.99,25.99,52900.0,20.8992,20.9072,20.8911,20.8911,52900.0
2012-03-01 14:25:00,26.0,26.0,25.89,25.89,42600.0,20.8992,20.8992,20.8108,20.8108,42600.0
2012-03-01 14:30:00,25.89,26.0,25.89,26.0,24700.0,20.8108,20.8992,20.8108,20.8992,24700.0
2012-03-01 14:35:00,26.0,26.0,25.99,26.0,11800.0,20.8992,20.8992,20.8911,20.8992,11800.0
2012-03-01 14:40:00,25.99,26.02,25.99,26.0,42600.0,20.8911,20.9153,20.8911,20.8992,42600.0
2012-03-01 14:45:00,26.0,26.07,26.0,26.07,6900.0,20.8992,20.9555,20.8992,20.9555,6900.0
2012-03-01 14:50:00,26.07,26.07,26.02,26.05,17700.0,20.9555,20.9555,20.9153,20.9394,17700.0
2012-03-01 14:55:00,26.04,26.05,26.01,26.02,10000.0,20.9313,20.9394,20.9072,20.9153,10000.0
2012-03-01 15:00:00,26.02,26.07,26.02,26.07,8800.0,20.9153,20.9555,20.9153,20.9555,8800.0
2012-03-01 15:05:00,26.06,26.07,26.06,26.07,9000.0,20.9474,20.9555,20.9474,20.9555,9000.0
2012-03-01 15:10:00,26.07,26.12,26.06,26.1,29700.0,20.9555,20.9956,20.9474,20.9796,29700.0
2012-03-01 15:15:00,26.1,26.11,26.05,26.05,16700.0,20.9796,20.9876,20.9394,20.9394,16700.0
2012-03-01 15:20:00,26.05,26.14,26.05,26.14,15600.0,20.9394,21.0117,20.9394,21.0117,15600.0
2012-03-01 15:25:00,26.14,26.22,26.13,26.22,19000.0,21.0117,21.076,21.0037,21.076,19000.0
2012-03-01 15:30:00,26.22,26.23,26.09,26.18,50500.0,21.076,21.0841,20.9715,21.0439,50500.0
2012-03-01 15:35:00,26.19,26.21,26.17,26.19,20300.0,21.0519,21.068,21.0358,21.0519,20300.0
2012-03-01 15:40:00,26.19,26.23,26.19,26.22,21500.0,21.0519,21.0841,21.0519,21.076,21500.0
2012-03-01 15:45:00,26.22,26.28,26.16,26.19,41900.0,21.076,21.1243,21.0278,21.0519,41900.0
2012-03-01 15:50:00,26.16,26.22,26.16,26.21,23800.0,21.0278,21.076,21.0278,21.068,23800.0
2012-03-01 15:55:00,26.21,26.25,26.18,26.24,64300.0,21.068,21.1001,21.0439,21.0921,64300.0
2012-03-02 09:30:00,26.1,26.19,25.98,26.0,33700.0,20.9796,21.0519,20.8831,20.8992,33700.0
2012-03-02 09:35:00,25.99,26.08,25.94,26.08,15600.0,20.8911,20.9635,20.851,20.9635,15600.0
2012-03-02 09:40:00,26.07,26.09,25.99,26.04,18100.0,20.9555,20.9715,20.8911,20.9313,18100.0
2012-03-02 09:45:00,26.01,26.03,25.99,26.0,30000.0,20.9072,20.9233,20.8911,20.8992,30000.0
2012-03-02 09:50:00,26.0,26.0,25.99,26.0,30800.0,20.8992,20.8992,20.8911,20.8992,30800.0
2012-03-02 09:55:00,26.0,26.02,25.9,25.9,59400.0,20.8992,20.9153,20.8188,20.8188,59400.0
2012-03-02 10:00:00,25.92,26.02,25.92,25.99,20000.0,20.8349,20.9153,20.8349,20.8911,20000.0
2012-03-02 10:05:00,26.0,26.01,25.99,26.0,14200.0,20.8992,20.9072,20.8911,20.8992,14200.0
2012-03-02 10:10:00,26.0,26.04,25.98,26.0,24900.0,20.8992,20.9313,20.8831,20.8992,24900.0
2012-03-02 10:15:00,25.99,26.0,25.99,26.0,5900.0,20.8911,20.8992,20.8911,20.8992,5900.0
2012-03-02 10:20:00,26.0,26.12,25.99,26.11,24500.0,20.8992,20.9956,20.8911,20.9876,24500.0
2012-03-02 10:25:00,26.1,26.12,26.04,26.05,9000.0,20.9796,20.9956,20.9313,20.9394,9000.0
2012-03-02 10:30:00,26.06,26.07,26.01,26.03,6800.0,20.9474,20.9555,20.9072,20.9233,6800.0
2012-03-02 10:35:00,26.03,26.04,26.02,26.02,3000.0,20.9233,20.9313,20.9153,20.9153,3000.0
2012-03-02 10:40:00,26.02,26.02,26.02,26.02,300.0,20.9153,20.9153,20.9153,20.9153,300.0
2012-03-02 10:45:00,26.02,26.02,25.99,26.02,9900.0,20.9153,20.9153,20.8911,20.9153,9900.0
2012-03-02 10:50:00,26.02,26.02,25.99,26.01,12900.0,20.9153,20.9153,20.8911,20.9072,12900.0
2012-03-02 10:55:00,26.02,26.02,25.99,26.0,14300.0,20.9153,20.9153,20.8911,20.8992,14300.0
2012-03-02 11:00:00,26.0,26.02,26.0,26.01,12400.0,20.8992,20.9153,20.8992,20.9072,12400.0
2012-03-02 11:05:00,26.01,26.02,25.99,26.02,18400.0,20.9072,20.9153,20.8911,20.9153,18400.0
2012-03-02 11:10:00,26.02,26.02,26.0,26.02,13900.0,20.9153,20.9153,20.8992,20.9153,13900.0
2012-03-02 11:15:00,26.01,26.02,26.0,26.02,7200.0,20.9072,20.9153,20.8992,20.9153,7200.0
2012-03-02 11:20:00,26.02,26.02,26.01,26.01,10000.0,20.9153,20.9153,20.9072,20.9072,10000.0
2012-03-02 11:25:00,26.02,26.02,26.01,26.02,8000.0,20.9153,20.9153,20.9072,20.9153,8000.0
2012-03-02 11:30:00,26.01,26.02,25.99,26.0,22600.0,20.9072,20.9153,20.8911,20.8992,22600.0
2012-03-02 11:35:00,26.01,26.02,26.0,26.01,14600.0,20.9072,20.9153,20.8992,20.9072,14600.0
2012-03-02 11:40:00,26.01,26.02,25.99,26.02,23700.0,20.9072,20.9153,20.8911,20.9153,23700.0
2012-03-02 11:45:00,26.01,26.02,26.0,26.0,12800.0,20.9072,20.9153,20.8992,20.8992,12800.0
2012-03-02 11:50:00,26.0,26.01,25.99,26.0,13300.0,20.8992,20.9072,20.8911,20.8992,13300.0
2012-03-02 11:55:00,26.01,26.01,25.99,26.0,9700.0,20.9072,20.9072,20.8911,20.8992,9700.0
2012-03-02 12:00:00,26.01,26.02,26.0,26.02,14400.0,20.9072,20.9153,20.8992,20.9153,14400.0
2012-03-02 12:05:00,26.02,26.02,26.0,26.01,14200.0,20.9153,20.9153,20.8992,20.9072,14200.0
2012-03-02 12:10:00,26.02,26.02,26.01,26.01,5300.0,20.9153,20.9153,20.9072,20.9072,5300.0
2012-03-02 12:15:00,26.02,26.02,26.0,26.01,22900.0,20.9153,20.9153,20.8992,20.9072,22900.0
2012-03-02 12:20:00,26.01,26.02,26.0,26.02,11500.0,20.9072,20.9153,20.8992,20.9153,11500.0
2012-03-02 12:25:00,26.01,26.02,26.0,26.02,15600.0,20.9072,20.9153,20.8992,20.9153,15600.0
2012-03-02 12:30:00,26.02,26.03,26.0,26.02,28500.0,20.9153,20.9233,20.8992,20.9153,28500.0
2012-03-02 12:35:00,26.02,26.02,26.0,26.02,13700.0,20.9153,20.9153,20.8992,20.9153,13700.0
2012-03-02 12:40:00,26.02,26.02,26.01,26.02,2300.0,20.9153,20.9153,20.9072,20.9153,2300.0
2012-03-02 12:45:00,26.02,26.02,26.01,26.02,10200.0,20.9153,20.9153,20.9072,20.9153,10200.0
2012-03-02 12:50:00,26.02,26.03,26.01,26.03,18000.0,20.9153,20.9233,20.9072,20.9233,18000.0
2012-03-02 12:55:00,26.03,26.03,26.0,26.01,19400.0,20.9233,20.9233,20.8992,20.9072,19400.0
2012-03-02 13:00:00,26.01,26.02,26.0,26.0,5800.0,20.9072,20.9153,20.8992,20.8992,5800.0
2012-03-02 13:05:00,26.01,26.02,25.99,26.02,19600.0,20.9072,20.9153,20.8911,20.9153,19600.0
2012-03-02 13:10:00,26.02,26.02,26.0,26.0,9600.0,20.9153,20.9153,20.8992,20.8992,9600.0
2012-03-02 13:15:00,26.01,26.02,26.0,26.02,11700.0,20.9072,20.9153,20.8992,20.9153,11700.0
2012-03-02 13:20:00,26.01,26.01,26.0,26.0,4100.0,20.9072,20.9072,20.8992,20.8992,4100.0
2012-03-02 13:25:00,26.01,26.02,26.0,26.01,12400.0,20.9072,20.9153,20.8992,20.9072,12400.0
2012-03-02 13:30:00,26.01,26.01,26.0,26.0,6500.0,20.9072,20.9072,20.8992,20.8992,6500.0
2012-03-02 13:35:00,26.01,26.01,25.99,26.0,24900.0,20.9072,20.9072,20.8911,20.8992,24900.0
2012-03-02 13:40:00,25.99,26.01,25.99,26.01,5900.0,20.8911,20.9072,20.8911,20.9072,5900.0
2012-03-02 13:45:00,26.01,26.01,26.0,26.01,17200.0,20.9072,20.9072,20.8992,20.9072,17200.0
2012-03-02 13:50:00,26.0,26.01,26.0,26.01,4100.0,20.8992,20.9072,20.8992,20.9072,4100.0
2012-03-02 13:55:00,26.0,26.02,26.0,26.01,10600.0,20.8992,20.9153,20.8992,20.9072,10600.0
2012-03-02 14:00:00,26.02,26.02,26.0,26.02,27600.0,20.9153,20.9153,20.8992,20.9153,27600.0
2012-03-02 14:05:00,26.0,26.02,26.0,26.01,8900.0,20.8992,20.9153,20.8992,20.9072,8900.0
2012-03-02 14:10:00,26.01,26.02,25.99,26.0,48600.0,20.9072,20.9153,20.8911,20.8992,48600.0
2012-03-02 14:15:00,26.01,26.02,26.0,26.02,11600.0,20.9072,20.9153,20.8992,20.9153,11600.0
2012-03-02 14:20:00,26.01,26.02,26.0,26.0,12600.0,20.9072,20.9153,20.8992,20.8992,12600.0
2012-03-02 14:25:00,26.0,26.02,25.99,26.0,47800.0,20.8992,20.9153,20.8911,20.8992,47800.0
2012-03-02 14:30:00,26.0,26.0,25.9,25.93,109500.0,20.8992,20.8992,20.8188,20.8429,109500.0
2012-03-02 14:35:00,25.92,25.95,25.92,25.92,9000.0,20.8349,20.859,20.8349,20.8349,9000.0
2012-03-02 14:40:00,25.92,25.94,25.9,25.92,20900.0,20.8349,20.851,20.8188,20.8349,20900.0
2012-03-02 14:45:00,25.92,25.92,25.9,25.9,15900.0,20.8349,20.8349,20.8188,20.8188,15900.0
2012-03-02 14:50:00,25.91,25.91,25.87,25.88,14300.0,20.8268,20.8268,20.7947,20.8027,14300.0
2012-03-02 14:55:00,25.88,26.0,25.88,26.0,85500.0,20.8027,20.8992,20.8027,20.8992,85500.0
2012-03-02 15:00:00,26.0,26.02,25.98,25.99,127300.0,20.8992,20.9153,20.8831,20.8911,127300.0
2012-03-02 15:05:00,25.98,25.98,25.92,25.98,11400.0,20.8831,20.8831,20.8349,20.8831,11400.0
2012-03-02 15:10:00,25.97,25.99,25.94,25.94,14300.0,20.8751,20.8911,20.851,20.851,14300.0
2012-03-02 15:15:00,25.93,25.95,25.9,25.94,14100.0,20.8429,20.859,20.8188,20.851,14100.0
2012-03-02 15:20:00,25.95,25.95,25.88,25.9,13800.0,20.859,20.859,20.8027,20.8188,13800.0
2012-03-02 15:25:00,25.89,25.95,25.89,25.95,27700.0,20.8108,20.859,20.8108,20.859,27700.0
2012-03-02 15:30:00,25.95,26.01,25.94,26.01,36000.0,20.859,20.9072,20.851,20.9072,36000.0
2012-03-02 15:35:00,26.01,26.01,25.9,25.9,29000.0,20.9072,20.9072,20.8188,20.8188,29000.0
2012-03-02 15:40:00,25.9,25.95,25.89,25.95,32100.0,20.8188,20.859,20.8108,20.859,32100.0
2012-03-02 15:45:00,25.95,25.97,25.89,25.91,31500.0,20.859,20.8751,20.8108,20.8268,31500.0
2012-03-02 15:50:00,25.91,25.93,25.89,25.91,38100.0,20.8268,20.8429,20.8108,20.8268,38100.0
2012-03-02 15:55:00,25.91,25.93,25.88,25.93,44100.0,20.8268,20.8429,20.8027,20.8429,44100.0
2012-03-05 09:30:00,25.87,26.08,25.83,26.03,13000.0,20.7947,20.9635,20.7625,20.9233,13000.0
2012-03-05 09:35:00,26.0,26.03,25.97,26.01,10100.0,20.8992,20.9233,20.8751,20.9072,10100.0
2012-03-05 09:40:00,25.99,26.01,25.99,26.0,16500.0,20.8911,20.9072,20.8911,20.8992,16500.0
2012-03-05 09:45:00,26.0,26.01,25.98,26.01,34400.0,20.8992,20.9072,20.8831,20.9072,34400.0
2012-03-05 09:50:00,26.0,26.12,25.99,26.12,27300.0,20.8992,20.9956,20.8911,20.9956,27300.0
2012-03-05 09:55:00,26.12,26.12,26.0,26.0,11800.0,20.9956,20.9956,20.8992,20.8992,11800.0
2012-03-05 10:00:00,26.01,26.01,25.99,26.01,15300.0,20.9072,20.9072,20.8911,20.9072,15300.0
2012-03-05 10:05:00,26.01,26.01,25.99,26.01,16100.0,20.9072,20.9072,20.8911,20.9072,16100.0
2012-03-05 10:10:00,26.01,26.01,25.81,25.86,22700.0,20.9072,20.9072,20.7465,20.7867,22700.0
2012-03-05 10:15:00,25.85,25.85,25.76,25.78,13300.0,20.7786,20.7786,20.7063,20.7223,13300.0
2012-03-05 10:20:00,25.76,25.81,25.7,25.81,34300.0,20.7063,20.7465,20.658,20.7465,34300.0
2012-03-05 10:25:00,25.82,25.93,25.82,25.93,53500.0,20.7545,20.8429,20.7545,20.8429,53500.0
2012-03-05 10:30:00,25.94,25.95,25.9,25.9,25400.0,20.851,20.859,20.8188,20.8188,25400.0
2012-03-05 10:35:00,25.91,25.91,25.78,25.8,10500.0,20.8268,20.8268,20.7223,20.7384,10500.0
2012-03-05 10:40:00,25.81,25.81,25.78,25.8,11000.0,20.7465,20.7465,20.7223,20.7384,11000.0
2012-03-05 10:45:00,25.8,25.8,25.77,25.79,14300.0,20.7384,20.7384,20.7143,20.7304,14300.0
2012-03-05 10:50:00,25.8,25.93,25.8,25.84,20900.0,20.7384,20.8429,20.7384,20.7706,20900.0
2012-03-05 10:55:00,25.85,25.88,25.84,25.86,10600.0,20.7786,20.8027,20.7706,20.7867,10600.0
2012-03-05 11:00:00,25.87,25.87,25.83,25.84,11100.0,20.7947,20.7947,20.7625,20.7706,11100.0
2012-03-05 11:05:00,25.84,25.91,25.84,25.85,12600.0,20.7706,20.8268,20.7706,20.7786,12600.0
2012-03-05 11:10:00,25.84,25.87,25.82,25.85,12000.0,20.7706,20.7947,20.7545,20.7786,12000.0
2012-03-05 11:15:00,25.86,25.88,25.82,25.86,21400.0,20.7867,20.8027,20.7545,20.7867,21400.0
2012-03-05 11:20:00,25.87,25.87,25.83,25.84,31400.0,20.7947,20.7947,20.7625,20.7706,31400.0
2012-03-05 11:25:00,25.83,25.85,25.77,25.82,9700.0,20.7625,20.7786,20.7143,20.7545,9700.0
2012-03-05 11:30:00,25.81,25.82,25.76,25.76,5300.0,20.7465,20.7545,20.7063,20.7063,5300.0
2012-03-05 11:35:00,25.76,25.78,25.75,25.75,10000.0,20.7063,20.7223,20.6982,20.6982,10000.0
2012-03-05 11:40:00,25.75,25.76,25.7,25.75,23200.0,20.6982,20.7063,20.658,20.6982,23200.0
2012-03-05 11:45:00,25.75,25.76,25.72,25.74,10900.0,20.6982,20.7063,20.6741,20.6902,10900.0
2012-03-05 11:50:00,25.74,25.74,25.7,25.7,18300.0,20.6902,20.6902,20.658,20.658,18300.0
2012-03-05 11:55:00,25.71,25.72,25.62,25.65,19300.0,20.6661,20.6741,20.5937,20.6178,19300.0
2012-03-05 12:00:00,25.64,25.67,25.63,25.67,10300.0,20.6098,20.6339,20.6018,20.6339,10300.0
2012-03-05 12:05:00,25.68,25.73,25.68,25.71,8100.0,20.642,20.6822,20.642,20.6661,8100.0
2012-03-05 12:10:00,25.72,25.74,25.7,25.71,7000.0,20.6741,20.6902,20.658,20.6661,7000.0
2012-03-05 12:15:00,25.71,25.71,25.66,25.67,6800.0,20.6661,20.6661,20.6259,20.6339,6800.0
2012-03-05 12:20:00,25.67,25.69,25.56,25.6,32600.0,20.6339,20.65,20.5455,20.5777,32600.0
2012-03-05 12:25:00,25.6,25.62,25.57,25.61,14800.0,20.5777,20.5937,20.5535,20.5857,14800.0
2012-03-05 12:30:00,25.62,25.67,25.62,25.66,17300.0,20.5937,20.6339,20.5937,20.6259,17300.0
2012-03-05 12:35:00,25.66,25.68,25.65,25.68,4700.0,20.6259,20.642,20.6178,20.642,4700.0
2012-03-05 12:40:00,25.68,25.71,25.68,25.69,10800.0,20.642,20.6661,20.642,20.65,10800.0
2012-03-05 12:45:00,25.69,25.69,25.68,25.68,5700.0,20.65,20.65,20.642,20.642,5700.0
2012-03-05 12:50:00,25.69,25.72,25.69,25.7,16400.0,20.65,20.6741,20.65,20.658,16400.0
2012-03-05 12:55:00,25.69,25.7,25.64,25.67,9000.0,20.65,20.658,20.6098,20.6339,9000.0
2012-03-05 13:00:00,25.68,25.7,25.68,25.69,5100.0,20.642,20.658,20.642,20.65,5100.0
2012-03-05 13:05:00,25.69,25.71,25.65,25.67,9200.0,20.65,20.6661,20.6178,20.6339,9200.0
2012-03-05 13:10:00,25.67,25.68,25.64,25.67,10000.0,20.6339,20.642,20.6098,20.6339,10000.0
2012-03-05 13:15:00,25.68,25.71,25.68,25.7,5200.0,20.642,20.6661,20.642,20.658,5200.0
2012-03-05 13:20:00,25.71,25.72,25.7,25.71,4100.0,20.6661,20.6741,20.658,20.6661,4100.0
2012-03-05 13:25:00,25.71,25.71,25.68,25.7,6300.0,20.6661,20.6661,20.642,20.658,6300.0
2012-03-05 13:30:00,25.7,25.71,25.69,25.69,6100.0,20.658,20.6661,20.65,20.65,6100.0
2012-03-05 13:35:00,25.7,25.71,25.67,25.67,10800.0,20.658,20.6661,20.6339,20.6339,10800.0
2012-03-05 13:40:00,25.67,25.68,25.66,25.66,7300.0,20.6339,20.642,20.6259,20.6259,7300.0
2012-03-05 13:45:00,25.67,25.67,25.66,25.67,2600.0,20.6339,20.6339,20.6259,20.6339,2600.0
2012-03-05 13:50:00,25.66,25.68,25.65,25.67,34800.0,20.6259,20.642,20.6178,20.6339,34800.0
2012-03-05 13:55:00,25.66,25.68,25.66,25.66,8500.0,20.6259,20.642,20.6259,20.6259,8500.0
2012-03-05 14:00:00,25.67,25.67,25.66,25.67,6300.0,20.6339,20.6339,20.6259,20.6339,6300.0
2012-03-05 14:05:00,25.67,25.67,25.66,25.67,18400.0,20.6339,20.6339,20.6259,20.6339,18400.0
2012-03-05 14:10:00,25.66,25.69,25.66,25.68,11400.0,20.6259,20.65,20.6259,20.642,11400.0
2012-03-05 14:15:00,25.68,25.7,25.68,25.7,4700.0,20.642,20.658,20.642,20.658,4700.0
2012-03-05 14:20:00,25.7,25.7,25.66,25.69,7800.0,20.658,20.658,20.6259,20.65,7800.0
2012-03-05 14:25:00,25.68,25.7,25.68,25.7,3900.0,20.642,20.658,20.642,20.658,3900.0
2012-03-05 14:30:00,25.7,25.7,25.69,25.7,18100.0,20.658,20.658,20.65,20.658,18100.0
2012-03-05 14:35:00,25.7,25.71,25.69,25.7,19900.0,20.658,20.6661,20.65,20.658,19900.0
2012-03-05 14:40:00,25.7,25.71,25.69,25.7,3200.0,20.658,20.6661,20.65,20.658,3200.0
2012-03-05 14:45:00,25.7,25.71,25.69,25.69,7700.0,20.658,20.6661,20.65,20.65,7700.0
2012-03-05 14:50:00,25.7,25.71,25.69,25.7,17000.0,20.658,20.6661,20.65,20.658,17000.0
2012-03-05 14:55:00,25.69,25.74,25.69,25.71,16900.0,20.65,20.6902,20.65,20.6661,16900.0
2012-03-05 15:00:00,25.71,25.73,25.7,25.71,8100.0,20.6661,20.6822,20.658,20.6661,8100.0
2012-03-05 15:05:00,25.7,25.73,25.69,25.69,13900.0,20.658,20.6822,20.65,20.65,13900.0
2012-03-05 15:10:00,25.7,25.73,25.69,25.72,14300.0,20.658,20.6822,20.65,20.6741,14300.0
2012-03-05 15:15:00,25.72,25.78,25.72,25.76,23000.0,20.6741,20.7223,20.6741,20.7063,23000.0
2012-03-05 15:20:00,25.77,25.81,25.77,25.8,13200.0,20.7143,20.7465,20.7143,20.7384,13200.0
2012-03-05 15:25:00,25.79,25.86,25.79,25.86,20800.0,20.7304,20.7867,20.7304,20.7867,20800.0
2012-03-05 15:30:00,25.86,25.86,25.84,25.86,25700.0,20.7867,20.7867,20.7706,20.7867,25700.0
2012-03-05 15:35:00,25.86,25.9,25.86,25.89,21800.0,20.7867,20.8188,20.7867,20.8108,21800.0
2012-03-05 15:40:00,25.9,26.02,25.89,26.01,128500.0,20.8188,20.9153,20.8108,20.9072,128500.0
2012-03-05 15:45:00,26.01,26.04,25.88,25.88,55100.0,20.9072,20.9313,20.8027,20.8027,55100.0
2012-03-05 15:50:00,25.88,25.89,25.86,25.87,46500.0,20.8027,20.8108,20.7867,20.7947,46500.0
2012-03-05 15:55:00,25.87,25.88,25.83,25.87,77000.0,20.7947,20.8027,20.7625,20.7947,77000.0
2012-03-06 09:30:00,25.54,25.76,25.5,25.51,75700.0,20.5294,20.7063,20.4973,20.5053,75700.0
2012-03-06 09:35:00,25.51,25.51,25.41,25.5,23700.0,20.5053,20.5053,20.4249,20.4973,23700.0
2012-03-06 09:40:00,25.5,25.62,25.46,25.53,31200.0,20.4973,20.5937,20.4651,20.5214,31200.0
2012-03-06 09:45:00,25.54,25.57,25.49,25.5,19400.0,20.5294,20.5535,20.4892,20.4973,19400.0
2012-03-06 09:50:00,25.5,25.51,25.42,25.43,61000.0,20.4973,20.5053,20.433,20.441,61000.0
2012-03-06 09:55:00,25.43,25.47,25.4,25.42,15700.0,20.441,20.4732,20.4169,20.433,15700.0
2012-03-06 10:00:00,25.42,25.45,25.2,25.22,44200.0,20.433,20.4571,20.2561,20.2722,44200.0
2012-03-06 10:05:00,25.21,25.28,25.1,25.13,27600.0,20.2642,20.3204,20.1758,20.1999,27600.0
2012-03-06 10:10:00,25.13,25.18,25.11,25.13,17800.0,20.1999,20.2401,20.1838,20.1999,17800.0
2012-03-06 10:15:00,25.13,25.21,25.11,25.21,33300.0,20.1999,20.2642,20.1838,20.2642,33300.0
2012-03-06 10:20:00,25.23,25.29,25.23,25.26,29400.0,20.2802,20.3285,20.2802,20.3044,29400.0
2012-03-06 10:25:00,25.26,25.28,25.24,25.25,30100.0,20.3044,20.3204,20.2883,20.2963,30100.0
2012-03-06 10:30:00,25.25,25.28,25.24,25.27,27000.0,20.2963,20.3204,20.2883,20.3124,27000.0
2012-03-06 10:35:00,25.25,25.27,25.25,25.25,25200.0,20.2963,20.3124,20.2963,20.2963,25200.0
2012-03-06 10:40:00,25.25,25.3,25.25,25.27,27800.0,20.2963,20.3365,20.2963,20.3124,27800.0
2012-03-06 10:45:00,25.27,25.36,25.27,25.35,50600.0,20.3124,20.3847,20.3124,20.3767,50600.0
2012-03-06 10:50:00,25.36,25.36,25.27,25.3,23000.0,20.3847,20.3847,20.3124,20.3365,23000.0
2012-03-06 10:55:00,25.29,25.29,25.15,25.16,19500.0,20.3285,20.3285,20.2159,20.224,19500.0
2012-03-06 11:00:00,25.16,25.21,25.15,25.2,18300.0,20.224,20.2642,20.2159,20.2561,18300.0
2012-03-06 11:05:00,25.2,25.21,25.17,25.18,14800.0,20.2561,20.2642,20.232,20.2401,14800.0
2012-03-06 11:10:00,25.15,25.15,24.99,25.03,56400.0,20.2159,20.2159,20.0873,20.1195,56400.0
2012-03-06 11:15:00,25.03,25.11,25.03,25.1,43400.0,20.1195,20.1838,20.1195,20.1758,43400.0
2012-03-06 11:20:00,25.1,25.16,25.09,25.1,13900.0,20.1758,20.224,20.1677,20.1758,13900.0
2012-03-06 11:25:00,25.1,25.16,25.1,25.15,9100.0,20.1758,20.224,20.1758,20.2159,9100.0
2012-03-06 11:30:00,25.16,25.16,25.14,25.15,29200.0,20.224,20.224,20.2079,20.2159,29200.0
2012-03-06 11:35:00,25.15,25.21,25.15,25.2,14700.0,20.2159,20.2642,20.2159,20.2561,14700.0
2012-03-06 11:40:00,25.21,25.21,25.16,25.17,6200.0,20.2642,20.2642,20.224,20.232,6200.0
2012-03-06 11:45:00,25.16,25.17,25.1,25.11,7700.0,20.224,20.232,20.1758,20.1838,7700.0
2012-03-06 11:50:00,25.11,25.17,25.1,25.13,16400.0,20.1838,20.232,20.1758,20.1999,16400.0
2012-03-06 11:55:00,25.12,25.13,25.1,25.1,5400.0,20.1918,20.1999,20.1758,20.1758,5400.0
2012-03-06 12:00:00,25.1,25.14,25.1,25.12,22000.0,20.1758,20.2079,20.1758,20.1918,22000.0
2012-03-06 12:05:00,25.12,25.19,25.07,25.19,34800.0,20.1918,20.2481,20.1516,20.2481,34800.0
2012-03-06 12:10:00,25.19,25.19,25.14,25.14,8600.0,20.2481,20.2481,20.2079,20.2079,8600.0
2012-03-06 12:15:00,25.15,25.16,25.13,25.14,18300.0,20.2159,20.224,20.1999,20.2079,18300.0
2012-03-06 12:20:00,25.14,25.16,25.14,25.14,7600.0,20.2079,20.224,20.2079,20.2079,7600.0
2012-03-06 12:25:00,25.14,25.15,25.14,25.14,6200.0,20.2079,20.2159,20.2079,20.2079,6200.0
2012-03-06 12:30:00,25.14,25.18,25.14,25.18,20700.0,20.2079,20.2401,20.2079,20.2401,20700.0
2012-03-06 12:35:00,25.18,25.21,25.15,25.16,22700.0,20.2401,20.2642,20.2159,20.224,22700.0
2012-03-06 12:40:00,25.17,25.17,25.07,25.07,15900.0,20.232,20.232,20.1516,20.1516,15900.0
2012-03-06 12:45:00,25.06,25.09,25.01,25.01,13800.0,20.1436,20.1677,20.1034,20.1034,13800.0
2012-03-06 12:50:00,25.02,25.04,25.0,25.01,12100.0,20.1114,20.1275,20.0954,20.1034,12100.0
2012-03-06 12:55:00,25.05,25.12,25.01,25.1,34400.0,20.1356,20.1918,20.1034,20.1758,34400.0
2012-03-06 13:00:00,25.1,25.12,25.09,25.11,9800.0,20.1758,20.1918,20.1677,20.1838,9800.0
2012-03-06 13:05:00,25.11,25.11,25.09,25.09,12600.0,20.1838,20.1838,20.1677,20.1677,12600.0
2012-03-06 13:10:00,25.1,25.13,25.09,25.1,16600.0,20.1758,20.1999,20.1677,20.1758,16600.0
2012-03-06 13:15:00,25.11,25.12,25.1,25.12,10800.0,20.1838,20.1918,20.1758,20.1918,10800.0
2012-03-06 13:20:00,25.11,25.12,25.1,25.11,13500.0,20.1838,20.1918,20.1758,20.1838,13500.0
2012-03-06 13:25:00,25.11,25.16,25.1,25.15,21600.0,20.1838,20.224,20.1758,20.2159,21600.0
2012-03-06 13:30:00,25.15,25.2,25.14,25.17,26400.0,20.2159,20.2561,20.2079,20.232,26400.0
2012-03-06 13:35:00,25.17,25.17,25.15,25.15,4500.0,20.232,20.232,20.2159,20.2159,4500.0
2012-03-06 13:40:00,25.16,25.17,25.14,25.15,13500.0,20.224,20.232,20.2079,20.2159,13500.0
2012-03-06 13:45:00,25.15,25.16,25.11,25.14,22800.0,20.2159,20.224,20.1838,20.2079,22800.0
2012-03-06 13:50:00,25.14,25.15,25.11,25.11,7200.0,20.2079,20.2159,20.1838,20.1838,7200.0
2012-03-06 13:55:00,25.12,25.12,25.09,25.1,8700.0,20.1918,20.1918,20.1677,20.1758,8700.0
2012-03-06 14:00:00,25.09,25.1,25.09,25.1,14900.0,20.1677,20.1758,20.1677,20.1758,14900.0
2012-03-06 14:05:00,25.1,25.11,25.09,25.1,16600.0,20.1758,20.1838,20.1677,20.1758,16600.0
2012-03-06 14:10:00,25.1,25.14,25.09,25.13,22600.0,20.1758,20.2079,20.1677,20.1999,22600.0
2012-03-06 14:15:00,25.13,25.21,25.12,25.2,53500.0,20.1999,20.2642,20.1918,20.2561,53500.0
2012-03-06 14:20:00,25.2,25.2,25.14,25.14,31200.0,20.2561,20.2561,20.2079,20.2079,31200.0
2012-03-06 14:25:00,25.15,25.15,25.06,25.06,28900.0,20.2159,20.2159,20.1436,20.1436,28900.0
2012-03-06 14:30:00,25.06,25.06,25.01,25.02,14100.0,20.1436,20.1436,20.1034,20.1114,14100.0
2012-03-06 14:35:00,25.02,25.02,25.0,25.0,21500.0,20.1114,20.1114,20.0954,20.0954,21500.0
2012-03-06 14:40:00,25.0,25.12,25.0,25.1,229200.0,20.0954,20.1918,20.0954,20.1758,229200.0
2012-03-06 14:45:00,25.1,25.11,25.09,25.1,50000.0,20.1758,20.1838,20.1677,20.1758,50000.0
2012-03-06 14:50:00,25.1,25.13,25.09,25.11,23500.0,20.1758,20.1999,20.1677,20.1838,23500.0
2012-03-06 14:55:00,25.11,25.11,25.09,25.09,22800.0,20.1838,20.1838,20.1677,20.1677,22800.0
2012-03-06 15:00:00,25.1,25.11,25.03,25.11,45600.0,20.1758,20.1838,20.1195,20.1838,45600.0
2012-03-06 15:05:00,25.11,25.16,25.08,25.15,63600.0,20.1838,20.224,20.1597,20.2159,63600.0
2012-03-06 15:10:00,25.15,25.16,25.06,25.08,13900.0,20.2159,20.224,20.1436,20.1597,13900.0
2012-03-06 15:15:00,25.08,25.08,25.01,25.01,33100.0,20.1597,20.1597,20.1034,20.1034,33100.0
2012-03-06 15:20:00,25.01,25.02,25.0,25.0,27300.0,20.1034,20.1114,20.0954,20.0954,27300.0
2012-03-06 15:25:00,25.0,25.02,25.0,25.0,65500.0,20.0954,20.1114,20.0954,20.0954,65500.0
2012-03-06 15:30:00,25.0,25.05,24.99,25.05,77300.0,20.0954,20.1356,20.0873,20.1356,77300.0
2012-03-06 15:35:00,25.03,25.19,25.03,25.19,105600.0,20.1195,20.2481,20.1195,20.2481,105600.0
2012-03-06 15:40:00,25.19,25.26,25.17,25.19,72800.0,20.2481,20.3044,20.232,20.2481,72800.0
2012-03-06 15:45:00,25.19,25.22,25.17,25.21,38700.0,20.2481,20.2722,20.232,20.2642,38700.0
2012-03-06 15:50:00,25.21,25.21,25.18,25.19,132200.0,20.2642,20.2642,20.2401,20.2481,132200.0
2012-03-06 15:55:00,25.19,25.19,25.13,25.13,108000.0,20.2481,20.2481,20.1999,20.1999,108000.0
2012-03-07 09:30:00,25.26,25.48,25.18,25.29,20500.0,20.3044,20.4812,20.2401,20.3285,20500.0
2012-03-07 09:35:00,25.28,25.33,25.25,25.26,29900.0,20.3204,20.3606,20.2963,20.3044,29900.0
2012-03-07 09:40:00,25.28,25.3,25.19,25.2,18100.0,20.3204,20.3365,20.2481,20.2561,18100.0
2012-03-07 09:45:00,25.21,25.24,25.18,25.2,5600.0,20.2642,20.2883,20.2401,20.2561,5600.0
2012-03-07 09:50:00,25.19,25.25,25.19,25.24,10500.0,20.2481,20.2963,20.2481,20.2883,10500.0
2012-03-07 09:55:00,25.25,25.4,25.25,25.33,7600.0,20.2963,20.4169,20.2963,20.3606,7600.0
2012-03-07 10:00:00,25.33,25.4,25.33,25.37,9000.0,20.3606,20.4169,20.3606,20.3928,9000.0
2012-03-07 10:05:00,25.37,25.37,25.34,25.34,12300.0,20.3928,20.3928,20.3687,20.3687,12300.0
2012-03-07 10:10:00,25.35,25.4,25.35,25.4,6600.0,20.3767,20.4169,20.3767,20.4169,6600.0
2012-03-07 10:15:00,25.4,25.53,25.4,25.44,42500.0,20.4169,20.5214,20.4169,20.449,42500.0
2012-03-07 10:20:00,25.43,25.45,25.29,25.31,23400.0,20.441,20.4571,20.3285,20.3446,23400.0
2012-03-07 10:25:00,25.29,25.41,25.29,25.4,15700.0,20.3285,20.4249,20.3285,20.4169,15700.0
2012-03-07 10:30:00,25.4,25.41,25.39,25.4,4400.0,20.4169,20.4249,20.4089,20.4169,4400.0
2012-03-07 10:35:00,25.4,25.4,25.35,25.39,11200.0,20.4169,20.4169,20.3767,20.4089,11200.0
2012-03-07 10:40:00,25.39,25.4,25.36,25.36,2700.0,20.4089,20.4169,20.3847,20.3847,2700.0
2012-03-07 10:45:00,25.38,25.51,25.38,25.48,14500.0,20.4008,20.5053,20.4008,20.4812,14500.0
2012-03-07 10:50:00,25.48,25.51,25.47,25.5,11200.0,20.4812,20.5053,20.4732,20.4973,11200.0
2012-03-07 10:55:00,25.5,25.5,25.4,25.4,6200.0,20.4973,20.4973,20.4169,20.4169,6200.0
2012-03-07 11:00:00,25.42,25.45,25.41,25.42,17200.0,20.433,20.4571,20.4249,20.433,17200.0
2012-03-07 11:05:00,25.42,25.53,25.41,25.53,7400.0,20.433,20.5214,20.4249,20.5214,7400.0
2012-03-07 11:10:00,25.53,25.59,25.53,25.59,13100.0,20.5214,20.5696,20.5214,20.5696,13100.0
2012-03-07 11:15:00,25.59,25.59,25.51,25.58,18000.0,20.5696,20.5696,20.5053,20.5616,18000.0
2012-03-07 11:20:00,25.58,25.6,25.58,25.59,7700.0,20.5616,20.5777,20.5616,20.5696,7700.0
2012-03-07 11:25:00,25.59,25.65,25.58,25.62,39400.0,20.5696,20.6178,20.5616,20.5937,39400.0
2012-03-07 11:30:00,25.62,25.65,25.62,25.65,15500.0,20.5937,20.6178,20.5937,20.6178,15500.0
2012-03-07 11:35:00,25.65,25.66,25.55,25.66,52100.0,20.6178,20.6259,20.5375,20.6259,52100.0
2012-03-07 11:40:00,25.67,25.75,25.66,25.75,39800.0,20.6339,20.6982,20.6259,20.6982,39800.0
2012-03-07 11:45:00,25.75,25.76,25.7,25.75,12300.0,20.6982,20.7063,20.658,20.6982,12300.0
2012-03-07 11:50:00,25.75,25.75,25.73,25.73,4000.0,20.6982,20.6982,20.6822,20.6822,4000.0
2012-03-07 11:55:00,25.73,25.75,25.72,25.75,10100.0,20.6822,20.6982,20.6741,20.6982,10100.0
2012-03-07 12:00:00,25.74,25.75,25.73,25.74,3800.0,20.6902,20.6982,20.6822,20.6902,3800.0
2012-03-07 12:05:00,25.73,25.73,25.64,25.68,22100.0,20.6822,20.6822,20.6098,20.642,22100.0
2012-03-07 12:10:00,25.68,25.79,25.67,25.72,17300.0,20.642,20.7304,20.6339,20.6741,17300.0
2012-03-07 12:15:00,25.73,25.74,25.65,25.67,30500.0,20.6822,20.6902,20.6178,20.6339,30500.0
2012-03-07 12:20:00,25.66,25.67,25.61,25.63,7300.0,20.6259,20.6339,20.5857,20.6018,7300.0
2012-03-07 12:25:00,25.63,25.68,25.62,25.65,24600.0,20.6018,20.642,20.5937,20.6178,24600.0
2012-03-07 12:30:00,25.64,25.65,25.64,25.64,1500.0,20.6098,20.6178,20.6098,20.6098,1500.0
2012-03-07 12:35:00,25.64,25.65,25.58,25.58,7300.0,20.6098,20.6178,20.5616,20.5616,7300.0
2012-03-07 12:40:00,25.57,25.63,25.57,25.6,11000.0,20.5535,20.6018,20.5535,20.5777,11000.0
2012-03-07 12:45:00,25.6,25.6,25.53,25.56,35900.0,20.5777,20.5777,20.5214,20.5455,35900.0
2012-03-07 12:50:00,25.55,25.58,25.55,25.58,2300.0,20.5375,20.5616,20.5375,20.5616,2300.0
2012-03-07 12:55:00,25.59,25.6,25.55,25.55,9800.0,20.5696,20.5777,20.5375,20.5375,9800.0
2012-03-07 13:00:00,25.56,25.56,25.54,25.55,5100.0,20.5455,20.5455,20.5294,20.5375,5100.0
2012-03-07 13:05:00,25.55,25.61,25.54,25.61,8400.0,20.5375,20.5857,20.5294,20.5857,8400.0
2012-03-07 13:10:00,25.61,25.65,25.61,25.65,9000.0,20.5857,20.6178,20.5857,20.6178,9000.0
2012-03-07 13:15:00,25.64,25.64,25.6,25.61,10200.0,20.6098,20.6098,20.5777,20.5857,10200.0
2012-03-07 13:20:00,25.62,25.62,25.61,25.61,10300.0,20.5937,20.5937,20.5857,20.5857,10300.0
2012-03-07 13:25:00,25.61,25.62,25.58,25.58,11100.0,20.5857,20.5937,20.5616,20.5616,11100.0
2012-03-07 13:30:00,25.59,25.65,25.58,25.61,17200.0,20.5696,20.6178,20.5616,20.5857,17200.0
2012-03-07 13:35:00,25.61,25.61,25.58,25.61,6300.0,20.5857,20.5857,20.5616,20.5857,6300.0
2012-03-07 13:40:00,25.61,25.61,25.5,25.53,16900.0,20.5857,20.5857,20.4973,20.5214,16900.0
2012-03-07 13:45:00,25.53,25.54,25.49,25.49,8900.0,20.5214,20.5294,20.4892,20.4892,8900.0
2012-03-07 13:50:00,25.5,25.55,25.49,25.53,16800.0,20.4973,20.5375,20.4892,20.5214,16800.0
2012-03-07 13:55:00,25.52,25.53,25.51,25.53,8800.0,20.5134,20.5214,20.5053,20.5214,8800.0
2012-03-07 14:00:00,25.53,25.56,25.52,25.52,10700.0,20.5214,20.5455,20.5134,20.5134,10700.0
2012-03-07 14:05:00,25.52,25.53,25.49,25.49,9700.0,20.5134,20.5214,20.4892,20.4892,9700.0
2012-03-07 14:10:00,25.49,25.5,25.47,25.47,20900.0,20.4892,20.4973,20.4732,20.4732,20900.0
2012-03-07 14:15:00,25.48,25.52,25.48,25.51,14500.0,20.4812,20.5134,20.4812,20.5053,14500.0
2012-03-07 14:20:00,25.52,25.52,25.46,25.49,12800.0,20.5134,20.5134,20.4651,20.4892,12800.0
2012-03-07 14:25:00,25.48,25.49,25.48,25.48,3600.0,20.4812,20.4892,20.4812,20.4812,3600.0
2012-03-07 14:30:00,25.49,25.49,25.44,25.44,15900.0,20.4892,20.4892,20.449,20.449,15900.0
2012-03-07 14:35:00,25.44,25.45,25.38,25.38,13700.0,20.449,20.4571,20.4008,20.4008,13700.0
2012-03-07 14:40:00,25.38,25.41,25.33,25.39,30500.0,20.4008,20.4249,20.3606,20.4089,30500.0
2012-03-07 14:45:00,25.39,25.44,25.37,25.39,11900.0,20.4089,20.449,20.3928,20.4089,11900.0
2012-03-07 14:50:00,25.39,25.41,25.38,25.4,10000.0,20.4089,20.4249,20.4008,20.4169,10000.0
2012-03-07 14:55:00,25.41,25.44,25.41,25.44,6300.0,20.4249,20.449,20.4249,20.449,6300.0
2012-03-07 15:00:00,25.45,25.45,25.4,25.4,22000.0,20.4571,20.4571,20.4169,20.4169,22000.0
2012-03-07 15:05:00,25.4,25.41,25.32,25.32,24500.0,20.4169,20.4249,20.3526,20.3526,24500.0
2012-03-07 15:10:00,25.32,25.42,25.28,25.42,28900.0,20.3526,20.433,20.3204,20.433,28900.0
2012-03-07 15:15:00,25.41,25.52,25.4,25.43,25300.0,20.4249,20.5134,20.4169,20.441,25300.0
2012-03-07 15:20:00,25.44,25.45,25.41,25.43,18000.0,20.449,20.4571,20.4249,20.441,18000.0
2012-03-07 15:25:00,25.43,25.45,25.42,25.45,10500.0,20.441,20.4571,20.433,20.4571,10500.0
2012-03-07 15:30:00,25.45,25.47,25.41,25.44,28000.0,20.4571,20.4732,20.4249,20.449,28000.0
2012-03-07 15:35:00,25.44,25.52,25.38,25.38,20600.0,20.449,20.5134,20.4008,20.4008,20600.0
2012-03-07 15:40:00,25.37,25.5,25.36,25.46,38000.0,20.3928,20.4973,20.3847,20.4651,38000.0
2012-03-07 15:45:00,25.47,25.49,25.46,25.49,11000.0,20.4732,20.4892,20.4651,20.4892,11000.0
2012-03-07 15:50:00,25.48,25.49,25.38,25.38,62200.0,20.4812,20.4892,20.4008,20.4008,62200.0
2012-03-07 15:55:00,25.38,25.42,25.37,25.42,85000.0,20.4008,20.433,20.3928,20.433,85000.0
2012-03-08 09:30:00,25.56,25.64,25.48,25.64,5500.0,20.5455,20.6098,20.4812,20.6098,5500.0
2012-03-08 09:35:00,25.63,25.71,25.63,25.71,2700.0,20.6018,20.6661,20.6018,20.6661,2700.0
2012-03-08 09:40:00,25.72,25.72,25.66,25.66,1900.0,20.6741,20.6741,20.6259,20.6259,1900.0
2012-03-08 09:45:00,25.65,25.7,25.56,25.58,13400.0,20.6178,20.658,20.5455,20.5616,13400.0
2012-03-08 09:50:00,25.56,25.56,25.45,25.46,4100.0,20.5455,20.5455,20.4571,20.4651,4100.0
2012-03-08 09:55:00,25.46,25.46,25.27,25.42,7100.0,20.4651,20.4651,20.3124,20.433,7100.0
2012-03-08 10:00:00,25.41,25.43,25.28,25.34,13600.0,20.4249,20.441,20.3204,20.3687,13600.0
2012-03-08 10:05:00,25.37,25.4,25.3,25.4,11800.0,20.3928,20.4169,20.3365,20.4169,11800.0
2012-03-08 10:10:00,25.37,25.38,25.28,25.28,7200.0,20.3928,20.4008,20.3204,20.3204,7200.0
2012-03-08 10:15:00,25.29,25.32,25.23,25.25,14700.0,20.3285,20.3526,20.2802,20.2963,14700.0
2012-03-08 10:20:00,25.26,25.36,25.26,25.32,6200.0,20.3044,20.3847,20.3044,20.3526,6200.0
2012-03-08 10:25:00,25.32,25.34,25.29,25.29,4800.0,20.3526,20.3687,20.3285,20.3285,4800.0
2012-03-08 10:30:00,25.3,25.33,25.29,25.3,8800.0,20.3365,20.3606,20.3285,20.3365,8800.0
2012-03-08 10:35:00,25.29,25.3,25.25,25.29,16300.0,20.3285,20.3365,20.2963,20.3285,16300.0
2012-03-08 10:40:00,25.3,25.35,25.3,25.31,50900.0,20.3365,20.3767,20.3365,20.3446,50900.0
2012-03-08 10:45:00,25.31,25.39,25.31,25.33,18100.0,20.3446,20.4089,20.3446,20.3606,18100.0
2012-03-08 10:50:00,25.33,25.41,25.33,25.37,4100.0,20.3606,20.4249,20.3606,20.3928,4100.0
2012-03-08 10:55:00,25.36,25.42,25.35,25.38,9700.0,20.3847,20.433,20.3767,20.4008,9700.0
2012-03-08 11:00:00,25.38,25.47,25.36,25.46,6200.0,20.4008,20.4732,20.3847,20.4651,6200.0
2012-03-08 11:05:00,25.47,25.48,25.46,25.47,4700.0,20.4732,20.4812,20.4651,20.4732,4700.0
2012-03-08 11:10:00,25.47,25.55,25.47,25.54,10100.0,20.4732,20.5375,20.4732,20.5294,10100.0
2012-03-08 11:15:00,25.54,25.54,25.47,25.48,14300.0,20.5294,20.5294,20.4732,20.4812,14300.0
2012-03-08 11:20:00,25.47,25.49,25.41,25.49,16900.0,20.4732,20.4892,20.4249,20.4892,16900.0
2012-03-08 11:25:00,25.49,25.54,25.49,25.54,9200.0,20.4892,20.5294,20.4892,20.5294,9200.0
2012-03-08 11:30:00,25.53,25.54,25.49,25.5,6000.0,20.5214,20.5294,20.4892,20.4973,6000.0
2012-03-08 11:35:00,25.5,25.52,25.49,25.5,6600.0,20.4973,20.5134,20.4892,20.4973,6600.0
2012-03-08 11:40:00,25.5,25.52,25.5,25.5,3500.0,20.4973,20.5134,20.4973,20.4973,3500.0
2012-03-08 11:45:00,25.5,25.53,25.49,25.5,4800.0,20.4973,20.5214,20.4892,20.4973,4800.0
2012-03-08 11:50:00,25.5,25.52,25.5,25.51,3700.0,20.4973,20.5134,20.4973,20.5053,3700.0
2012-03-08 11:55:00,25.51,25.53,25.48,25.49,14300.0,20.5053,20.5214,20.4812,20.4892,14300.0
2012-03-08 12:00:00,25.49,25.58,25.49,25.56,8600.0,20.4892,20.5616,20.4892,20.5455,8600.0
2012-03-08 12:05:00,25.57,25.57,25.53,25.56,7600.0,20.5535,20.5535,20.5214,20.5455,7600.0
2012-03-08 12:10:00,25.56,25.64,25.55,25.6,16000.0,20.5455,20.6098,20.5375,20.5777,16000.0
2012-03-08 12:15:00,25.6,25.63,25.6,25.61,3600.0,20.5777,20.6018,20.5777,20.5857,3600.0
2012-03-08 12:20:00,25.62,25.67,25.62,25.67,10000.0,20.5937,20.6339,20.5937,20.6339,10000.0
2012-03-08 12:25:00,25.67,25.67,25.66,25.67,5900.0,20.6339,20.6339,20.6259,20.6339,5900.0
2012-03-08 12:30:00,25.66,25.66,25.58,25.65,18400.0,20.6259,20.6259,20.5616,20.6178,18400.0
2012-03-08 12:35:00,25.65,25.65,25.63,25.63,5900.0,20.6178,20.6178,20.6018,20.6018,5900.0
2012-03-08 12:40:00,25.63,25.64,25.63,25.63,2000.0,20.6018,20.6098,20.6018,20.6018,2000.0
2012-03-08 12:45:00,25.63,25.63,25.59,25.62,8600.0,20.6018,20.6018,20.5696,20.5937,8600.0
2012-03-08 12:50:00,25.62,25.62,25.6,25.6,2000.0,20.5937,20.5937,20.5777,20.5777,2000.0
2012-03-08 12:55:00,25.6,25.61,25.57,25.57,5400.0,20.5777,20.5857,20.5535,20.5535,5400.0
2012-03-08 13:00:00,25.57,25.61,25.57,25.6,6300.0,20.5535,20.5857,20.5535,20.5777,6300.0
2012-03-08 13:05:00,25.6,25.61,25.56,25.56,4600.0,20.5777,20.5857,20.5455,20.5455,4600.0
2012-03-08 13:10:00,25.55,25.57,25.52,25.57,8100.0,20.5375,20.5535,20.5134,20.5535,8100.0
2012-03-08 13:15:00,25.58,25.58,25.55,25.55,4800.0,20.5616,20.5616,20.5375,20.5375,4800.0
2012-03-08 13:20:00,25.55,25.55,25.5,25.5,18700.0,20.5375,20.5375,20.4973,20.4973,18700.0
2012-03-08 13:25:00,25.5,25.53,25.49,25.51,14800.0,20.4973,20.5214,20.4892,20.5053,14800.0
2012-03-08 13:30:00,25.51,25.52,25.5,25.5,2500.0,20.5053,20.5134,20.4973,20.4973,2500.0
2012-03-08 13:35:00,25.51,25.57,25.51,25.57,7600.0,20.5053,20.5535,20.5053,20.5535,7600.0
2012-03-08 13:40:00,25.57,25.57,25.52,25.52,7500.0,20.5535,20.5535,20.5134,20.5134,7500.0
2012-03-08 13:45:00,25.52,25.53,25.52,25.52,3500.0,20.5134,20.5214,20.5134,20.5134,3500.0
2012-03-08 13:50:00,25.52,25.55,25.51,25.53,8700.0,20.5134,20.5375,20.5053,20.5214,8700.0
2012-03-08 13:55:00,25.52,25.53,25.51,25.51,2600.0,20.5134,20.5214,20.5053,20.5053,2600.0
2012-03-08 14:00:00,25.51,25.54,25.5,25.54,13900.0,20.5053,20.5294,20.4973,20.5294,13900.0
2012-03-08 14:05:00,25.53,25.54,25.52,25.52,4600.0,20.5214,20.5294,20.5134,20.5134,4600.0
2012-03-08 14:10:00,25.52,25.53,25.52,25.52,4100.0,20.5134,20.5214,20.5134,20.5134,4100.0
2012-03-08 14:15:00,25.52,25.52,25.5,25.5,3900.0,20.5134,20.5134,20.4973,20.4973,3900.0
2012-03-08 14:20:00,25.5,25.53,25.5,25.52,20600.0,20.4973,20.5214,20.4973,20.5134,20600.0
2012-03-08 14:25:00,25.5,25.52,25.46,25.52,12300.0,20.4973,20.5134,20.4651,20.5134,12300.0
2012-03-08 14:30:00,25.52,25.52,25.5,25.5,3200.0,20.5134,20.5134,20.4973,20.4973,3200.0
2012-03-08 14:35:00,25.5,25.51,25.48,25.5,9100.0,20.4973,20.5053,20.4812,20.4973,9100.0
2012-03-08 14:40:00,25.5,25.54,25.49,25.53,4400.0,20.4973,20.5294,20.4892,20.5214,4400.0
2012-03-08 14:45:00,25.53,25.54,25.47,25.47,6900.0,20.5214,20.5294,20.4732,20.4732,6900.0
2012-03-08 14:50:00,25.47,25.49,25.46,25.46,19300.0,20.4732,20.4892,20.4651,20.4651,19300.0
2012-03-08 14:55:00,25.46,25.48,25.45,25.47,7600.0,20.4651,20.4812,20.4571,20.4732,7600.0
2012-03-08 15:00:00,25.48,25.49,25.47,25.48,9800.0,20.4812,20.4892,20.4732,20.4812,9800.0
2012-03-08 15:05:00,25.49,25.49,25.44,25.45,13500.0,20.4892,20.4892,20.449,20.4571,13500.0
2012-03-08 15:10:00,25.44,25.45,25.43,25.43,6900.0,20.449,20.4571,20.441,20.441,6900.0
2012-03-08 15:15:00,25.43,25.44,25.38,25.4,23700.0,20.441,20.449,20.4008,20.4169,23700.0
2012-03-08 15:20:00,25.4,25.44,25.39,25.43,14900.0,20.4169,20.449,20.4089,20.441,14900.0
2012-03-08 15:25:00,25.44,25.45,25.43,25.44,12200.0,20.449,20.4571,20.441,20.449,12200.0
2012-03-08 15:30:00,25.45,25.45,25.42,25.44,23100.0,20.4571,20.4571,20.433,20.449,23100.0
2012-03-08 15:35:00,25.44,25.45,25.43,25.44,11400.0,20.449,20.4571,20.441,20.449,11400.0
2012-03-08 15:40:00,25.43,25.44,25.37,25.37,29200.0,20.441,20.449,20.3928,20.3928,29200.0
2012-03-08 15:45:00,25.37,25.37,25.24,25.24,69200.0,20.3928,20.3928,20.2883,20.2883,69200.0
2012-03-08 15:50:00,25.24,25.34,25.24,25.33,47100.0,20.2883,20.3687,20.2883,20.3606,47100.0
2012-03-08 15:55:00,25.34,25.34,25.27,25.29,100000.0,20.3687,20.3687,20.3124,20.3285,100000.0
2012-03-09 09:30:00,25.43,25.57,25.32,25.45,37800.0,20.441,20.5535,20.3526,20.4571,37800.0
2012-03-09 09:35:00,25.44,25.7,25.44,25.53,13300.0,20.449,20.658,20.449,20.5214,13300.0
2012-03-09 09:40:00,25.52,25.61,25.52,25.59,10700.0,20.5134,20.5857,20.5134,20.5696,10700.0
2012-03-09 09:45:00,25.58,25.58,25.51,25.51,7900.0,20.5616,20.5616,20.5053,20.5053,7900.0
2012-03-09 09:50:00,25.51,25.51,25.34,25.44,14300.0,20.5053,20.5053,20.3687,20.449,14300.0
2012-03-09 09:55:00,25.43,25.43,25.28,25.32,6700.0,20.441,20.441,20.3204,20.3526,6700.0
2012-03-09 10:00:00,25.32,25.38,25.29,25.35,6900.0,20.3526,20.4008,20.3285,20.3767,6900.0
2012-03-09 10:05:00,25.37,25.38,25.3,25.33,9900.0,20.3928,20.4008,20.3365,20.3606,9900.0
2012-03-09 10:10:00,25.33,25.33,25.27,25.28,10400.0,20.3606,20.3606,20.3124,20.3204,10400.0
2012-03-09 10:15:00,25.28,25.36,25.28,25.35,22000.0,20.3204,20.3847,20.3204,20.3767,22000.0
2012-03-09 10:20:00,25.36,25.37,25.35,25.36,5600.0,20.3847,20.3928,20.3767,20.3847,5600.0
2012-03-09 10:25:00,25.36,25.41,25.36,25.4,8000.0,20.3847,20.4249,20.3847,20.4169,8000.0
2012-03-09 10:30:00,25.41,25.45,25.4,25.43,9200.0,20.4249,20.4571,20.4169,20.441,9200.0
2012-03-09 10:35:00,25.44,25.56,25.44,25.54,51600.0,20.449,20.5455,20.449,20.5294,51600.0
2012-03-09 10:40:00,25.54,25.58,25.52,25.53,24700.0,20.5294,20.5616,20.5134,20.5214,24700.0
2012-03-09 10:45:00,25.52,25.52,25.45,25.47,45800.0,20.5134,20.5134,20.4571,20.4732,45800.0
2012-03-09 10:50:00,25.48,25.48,25.44,25.45,21800.0,20.4812,20.4812,20.449,20.4571,21800.0
2012-03-09 10:55:00,25.46,25.47,25.43,25.46,14700.0,20.4651,20.4732,20.441,20.4651,14700.0
2012-03-09 11:00:00,25.46,25.46,25.41,25.41,19700.0,20.4651,20.4651,20.4249,20.4249,19700.0
2012-03-09 11:05:00,25.41,25.44,25.41,25.43,14600.0,20.4249,20.449,20.4249,20.441,14600.0
2012-03-09 11:10:00,25.43,25.43,25.41,25.43,11400.0,20.441,20.441,20.4249,20.441,11400.0
2012-03-09 11:15:00,25.43,25.43,25.42,25.43,5700.0,20.441,20.441,20.433,20.441,5700.0
2012-03-09 11:20:00,25.42,25.43,25.38,25.42,13700.0,20.433,20.441,20.4008,20.433,13700.0
2012-03-09 11:25:00,25.42,25.45,25.42,25.44,11000.0,20.433,20.4571,20.433,20.449,11000.0
2012-03-09 11:30:00,25.45,25.45,25.41,25.41,7800.0,20.4571,20.4571,20.4249,20.4249,7800.0
2012-03-09 11:35:00,25.42,25.45,25.42,25.44,22900.0,20.433,20.4571,20.433,20.449,22900.0
2012-03-09 11:40:00,25.43,25.45,25.43,25.43,64200.0,20.441,20.4571,20.441,20.441,64200.0
2012-03-09 11:45:00,25.44,25.46,25.43,25.44,46200.0,20.449,20.4651,20.441,20.449,46200.0
2012-03-09 11:50:00,25.45,25.5,25.44,25.5,16400.0,20.4571,20.4973,20.449,20.4973,16400.0
2012-03-09 11:55:00,25.5,25.5,25.49,25.5,15500.0,20.4973,20.4973,20.4892,20.4973,15500.0
2012-03-09 12:00:00,25.5,25.5,25.49,25.5,10500.0,20.4973,20.4973,20.4892,20.4973,10500.0
2012-03-09 12:05:00,25.5,25.55,25.5,25.55,22800.0,20.4973,20.5375,20.4973,20.5375,22800.0
2012-03-09 12:10:00,25.55,25.6,25.54,25.58,41400.0,20.5375,20.5777,20.5294,20.5616,41400.0
2012-03-09 12:15:00,25.59,25.6,25.56,25.58,41400.0,20.5696,20.5777,20.5455,20.5616,41400.0
2012-03-09 12:20:00,25.58,25.65,25.58,25.65,42100.0,20.5616,20.6178,20.5616,20.6178,42100.0
2012-03-09 12:25:00,25.66,25.68,25.63,25.65,16500.0,20.6259,20.642,20.6018,20.6178,16500.0
2012-03-09 12:30:00,25.64,25.65,25.62,25.63,17200.0,20.6098,20.6178,20.5937,20.6018,17200.0
2012-03-09 12:35:00,25.63,25.63,25.58,25.6,16600.0,20.6018,20.6018,20.5616,20.5777,16600.0
2012-03-09 12:40:00,25.59,25.7,25.59,25.69,23900.0,20.5696,20.658,20.5696,20.65,23900.0
2012-03-09 12:45:00,25.69,25.69,25.65,25.67,29700.0,20.65,20.65,20.6178,20.6339,29700.0
2012-03-09 12:50:00,25.67,25.68,25.66,25.67,11700.0,20.6339,20.642,20.6259,20.6339,11700.0
2012-03-09 12:55:00,25.68,25.68,25.62,25.67,16900.0,20.642,20.642,20.5937,20.6339,16900.0
2012-03-09 13:00:00,25.67,25.68,25.65,25.68,37600.0,20.6339,20.642,20.6178,20.642,37600.0
2012-03-09 13:05:00,25.68,25.7,25.65,25.66,60200.0,20.642,20.658,20.6178,20.6259,60200.0
2012-03-09 13:10:00,25.67,25.7,25.67,25.7,7500.0,20.6339,20.658,20.6339,20.658,7500.0
2012-03-09 13:15:00,25.69,25.7,25.67,25.68,30300.0,20.65,20.658,20.6339,20.642,30300.0
2012-03-09 13:20:00,25.68,25.68,25.63,25.64,16400.0,20.642,20.642,20.6018,20.6098,16400.0
2012-03-09 13:25:00,25.63,25.64,25.63,25.63,20200.0,20.6018,20.6098,20.6018,20.6018,20200.0
2012-03-09 13:30:00,25.63,25.64,25.59,25.59,12600.0,20.6018,20.6098,20.5696,20.5696,12600.0
2012-03-09 13:35:00,25.59,25.61,25.59,25.6,20400.0,20.5696,20.5857,20.5696,20.5777,20400.0
2012-03-09 13:40:00,25.61,25.61,25.59,25.61,37600.0,20.5857,20.5857,20.5696,20.5857,37600.0
2012-03-09 13:45:00,25.61,25.62,25.6,25.62,49000.0,20.5857,20.5937,20.5777,20.5937,49000.0
2012-03-09 13:50:00,25.62,25.69,25.61,25.68,42900.0,20.5937,20.65,20.5857,20.642,42900.0
2012-03-09 13:55:00,25.69,25.7,25.68,25.7,21900.0,20.65,20.658,20.642,20.658,21900.0
2012-03-09 14:00:00,25.7,25.71,25.64,25.65,30400.0,20.658,20.6661,20.6098,20.6178,30400.0
2012-03-09 14:05:00,25.64,25.67,25.63,25.66,17300.0,20.6098,20.6339,20.6018,20.6259,17300.0
2012-03-09 14:10:00,25.65,25.66,25.63,25.64,64900.0,20.6178,20.6259,20.6018,20.6098,64900.0
2012-03-09 14:15:00,25.65,25.66,25.63,25.65,52700.0,20.6178,20.6259,20.6018,20.6178,52700.0
2012-03-09 14:20:00,25.66,25.66,25.64,25.64,2900.0,20.6259,20.6259,20.6098,20.6098,2900.0
2012-03-09 14:25:00,25.64,25.65,25.64,25.64,4700.0,20.6098,20.6178,20.6098,20.6098,4700.0
2012-03-09 14:30:00,25.64,25.67,25.64,25.66,50400.0,20.6098,20.6339,20.6098,20.6259,50400.0
2012-03-09 14:35:00,25.65,25.66,25.64,25.64,12100.0,20.6178,20.6259,20.6098,20.6098,12100.0
2012-03-09 14:40:00,25.64,25.65,25.63,25.63,19700.0,20.6098,20.6178,20.6018,20.6018,19700.0
2012-03-09 14:45:00,25.64,25.64,25.58,25.6,15900.0,20.6098,20.6098,20.5616,20.5777,15900.0
2012-03-09 14:50:00,25.6,25.6,25.51,25.54,24300.0,20.5777,20.5777,20.5053,20.5294,24300.0
2012-03-09 14:55:00,25.53,25.54,25.52,25.54,38800.0,20.5214,20.5294,20.5134,20.5294,38800.0
2012-03-09 15:00:00,25.54,25.59,25.54,25.59,24100.0,20.5294,20.5696,20.5294,20.5696,24100.0
2012-03-09 15:05:00,25.59,25.6,25.59,25.6,16300.0,20.5696,20.5777,20.5696,20.5777,16300.0
2012-03-09 15:10:00,25.6,25.65,25.6,25.64,24700.0,20.5777,20.6178,20.5777,20.6098,24700.0
2012-03-09 15:15:00,25.64,25.66,25.64,25.64,15100.0,20.6098,20.6259,20.6098,20.6098,15100.0
2012-03-09 15:20:00,25.64,25.65,25.58,25.58,32800.0,20.6098,20.6178,20.5616,20.5616,32800.0
2012-03-09 15:25:00,25.59,25.59,25.54,25.57,22400.0,20.5696,20.5696,20.5294,20.5535,22400.0
2012-03-09 15:30:00,25.56,25.56,25.49,25.55,46800.0,20.5455,20.5455,20.4892,20.5375,46800.0
2012-03-09 15:35:00,25.54,25.61,25.54,25.61,30200.0,20.5294,20.5857,20.5294,20.5857,30200.0
2012-03-09 15:40:00,25.6,25.66,25.59,25.66,29500.0,20.5777,20.6259,20.5696,20.6259,29500.0
2012-03-09 15:45:00,25.65,25.67,25.61,25.63,41000.0,20.6178,20.6339,20.5857,20.6018,41000.0
2012-03-09 15:50:00,25.63,25.67,25.57,25.59,127400.0,20.6018,20.6339,20.5535,20.5696,127400.0
2012-03-09 15:55:00,25.59,25.63,25.59,25.63,142600.0,20.5696,20.6018,20.5696,20.6018,142600.0
2012-03-12 09:30:00,25.53,25.53,25.3,25.31,23600.0,20.5214,20.5214,20.3365,20.3446,23600.0
2012-03-12 09:35:00,25.3,25.32,25.07,25.18,26500.0,20.3365,20.3526,20.1516,20.2401,26500.0
2012-03-12 09:40:00,25.18,25.18,25.02,25.1,24900.0,20.2401,20.2401,20.1114,20.1758,24900.0
2012-03-12 09:45:00,25.1,25.14,25.1,25.11,57200.0,20.1758,20.2079,20.1758,20.1838,57200.0
2012-03-12 09:50:00,25.11,25.14,25.1,25.14,60100.0,20.1838,20.2079,20.1758,20.2079,60100.0
2012-03-12 09:55:00,25.12,25.14,25.1,25.12,55200.0,20.1918,20.2079,20.1758,20.1918,55200.0
2012-03-12 10:00:00,25.12,25.16,25.01,25.02,38000.0,20.1918,20.224,20.1034,20.1114,38000.0
2012-03-12 10:05:00,25.01,25.04,24.89,25.02,37900.0,20.1034,20.1275,20.007,20.1114,37900.0
2012-03-12 10:10:00,25.03,25.04,25.01,25.01,29800.0,20.1195,20.1275,20.1034,20.1034,29800.0
2012-03-12 10:15:00,25.0,25.01,24.96,24.99,27600.0,20.0954,20.1034,20.0632,20.0873,27600.0
2012-03-12 10:20:00,24.98,24.98,24.9,24.95,9100.0,20.0793,20.0793,20.015,20.0552,9100.0
2012-03-12 10:25:00,24.95,24.97,24.78,24.84,98400.0,20.0552,20.0713,19.9185,19.9668,98400.0
2012-03-12 10:30:00,24.84,24.92,24.83,24.92,46900.0,19.9668,20.0311,19.9587,20.0311,46900.0
2012-03-12 10:35:00,24.92,25.01,24.92,25.0,57700.0,20.0311,20.1034,20.0311,20.0954,57700.0
2012-03-12 10:40:00,25.0,25.1,25.0,25.09,28900.0,20.0954,20.1758,20.0954,20.1677,28900.0
2012-03-12 10:45:00,25.1,25.11,25.0,25.01,35900.0,20.1758,20.1838,20.0954,20.1034,35900.0
2012-03-12 10:50:00,25.01,25.02,24.99,25.0,11100.0,20.1034,20.1114,20.0873,20.0954,11100.0
2012-03-12 10:55:00,25.0,25.1,25.0,25.03,16300.0,20.0954,20.1758,20.0954,20.1195,16300.0
2012-03-12 11:00:00,25.03,25.05,24.99,25.0,11300.0,20.1195,20.1356,20.0873,20.0954,11300.0
2012-03-12 11:05:00,25.0,25.03,24.99,25.0,18200.0,20.0954,20.1195,20.0873,20.0954,18200.0
2012-03-12 11:10:00,25.0,25.03,24.99,25.01,39500.0,20.0954,20.1195,20.0873,20.1034,39500.0
2012-03-12 11:15:00,25.02,25.04,25.0,25.01,13100.0,20.1114,20.1275,20.0954,20.1034,13100.0
2012-03-12 11:20:00,25.01,25.03,24.99,25.01,24500.0,20.1034,20.1195,20.0873,20.1034,24500.0
2012-03-12 11:25:00,25.01,25.01,24.99,25.0,29800.0,20.1034,20.1034,20.0873,20.0954,29800.0
2012-03-12 11:30:00,25.0,25.04,25.0,25.02,11900.0,20.0954,20.1275,20.0954,20.1114,11900.0
2012-03-12 11:35:00,25.01,25.02,24.97,25.0,76600.0,20.1034,20.1114,20.0713,20.0954,76600.0
2012-03-12 11:40:00,25.0,25.01,24.86,24.9,32200.0,20.0954,20.1034,19.9828,20.015,32200.0
2012-03-12 11:45:00,24.9,24.9,24.82,24.82,23900.0,20.015,20.015,19.9507,19.9507,23900.0
2012-03-12 11:50:00,24.83,24.87,24.79,24.82,20400.0,19.9587,19.9909,19.9266,19.9507,20400.0
2012-03-12 11:55:00,24.82,24.82,24.76,24.76,9700.0,19.9507,19.9507,19.9025,19.9025,9700.0
2012-03-12 12:00:00,24.77,24.79,24.71,24.71,28700.0,19.9105,19.9266,19.8623,19.8623,28700.0
2012-03-12 12:05:00,24.72,24.74,24.71,24.71,17200.0,19.8703,19.8864,19.8623,19.8623,17200.0
2012-03-12 12:10:00,24.71,24.72,24.66,24.7,24400.0,19.8623,19.8703,19.8221,19.8542,24400.0
2012-03-12 12:15:00,24.7,24.81,24.69,24.78,58300.0,19.8542,19.9426,19.8462,19.9185,58300.0
2012-03-12 12:20:00,24.78,24.82,24.77,24.79,20300.0,19.9185,19.9507,19.9105,19.9266,20300.0
2012-03-12 12:25:00,24.8,24.82,24.79,24.8,17100.0,19.9346,19.9507,19.9266,19.9346,17100.0
2012-03-12 12:30:00,24.8,24.84,24.79,24.83,13400.0,19.9346,19.9668,19.9266,19.9587,13400.0
2012-03-12 12:35:00,24.84,24.84,24.81,24.81,10600.0,19.9668,19.9668,19.9426,19.9426,10600.0
2012-03-12 12:40:00,24.81,24.83,24.81,24.81,11800.0,19.9426,19.9587,19.9426,19.9426,11800.0
2012-03-12 12:45:00,24.82,24.83,24.8,24.8,8800.0,19.9507,19.9587,19.9346,19.9346,8800.0
2012-03-12 12:50:00,24.8,24.84,24.8,24.82,22500.0,19.9346,19.9668,19.9346,19.9507,22500.0
2012-03-12 12:55:00,24.81,24.91,24.8,24.87,66600.0,19.9426,20.023,19.9346,19.9909,66600.0
2012-03-12 13:00:00,24.86,24.86,24.77,24.8,23000.0,19.9828,19.9828,19.9105,19.9346,23000.0
2012-03-12 13:05:00,24.8,24.81,24.78,24.79,15200.0,19.9346,19.9426,19.9185,19.9266,15200.0
2012-03-12 13:10:00,24.8,24.81,24.77,24.77,10900.0,19.9346,19.9426,19.9105,19.9105,10900.0
2012-03-12 13:15:00,24.78,24.85,24.77,24.85,13200.0,19.9185,19.9748,19.9105,19.9748,13200.0
2012-03-12 13:20:00,24.86,24.89,24.82,24.86,12100.0,19.9828,20.007,19.9507,19.9828,12100.0
2012-03-12 13:25:00,24.88,24.92,24.8,24.8,17100.0,19.9989,20.0311,19.9346,19.9346,17100.0
2012-03-12 13:30:00,24.8,24.89,24.8,24.85,26900.0,19.9346,20.007,19.9346,19.9748,26900.0
2012-03-12 13:35:00,24.85,24.9,24.85,24.9,5400.0,19.9748,20.015,19.9748,20.015,5400.0
2012-03-12 13:40:00,24.9,25.01,24.9,24.96,37200.0,20.015,20.1034,20.015,20.0632,37200.0
2012-03-12 13:45:00,24.96,24.98,24.94,24.94,10700.0,20.0632,20.0793,20.0471,20.0471,10700.0
2012-03-12 13:50:00,24.94,24.97,24.89,24.92,37300.0,20.0471,20.0713,20.007,20.0311,37300.0
2012-03-12 13:55:00,24.93,24.95,24.9,24.95,12800.0,20.0391,20.0552,20.015,20.0552,12800.0
2012-03-12 14:00:00,24.95,25.0,24.95,24.99,15700.0,20.0552,20.0954,20.0552,20.0873,15700.0
2012-03-12 14:05:00,24.99,25.02,24.98,25.01,12900.0,20.0873,20.1114,20.0793,20.1034,12900.0
2012-03-12 14:10:00,25.02,25.05,25.01,25.03,15000.0,20.1114,20.1356,20.1034,20.1195,15000.0
2012-03-12 14:15:00,25.04,25.06,25.0,25.02,7500.0,20.1275,20.1436,20.0954,20.1114,7500.0
2012-03-12 14:20:00,25.02,25.08,25.01,25.07,9600.0,20.1114,20.1597,20.1034,20.1516,9600.0
2012-03-12 14:25:00,25.05,25.08,25.04,25.07,8800.0,20.1356,20.1597,20.1275,20.1516,8800.0
2012-03-12 14:30:00,25.08,25.11,25.05,25.05,16600.0,20.1597,20.1838,20.1356,20.1356,16600.0
2012-03-12 14:35:00,25.05,25.1,25.05,25.1,12800.0,20.1356,20.1758,20.1356,20.1758,12800.0
2012-03-12 14:40:00,25.1,25.11,25.08,25.09,22300.0,20.1758,20.1838,20.1597,20.1677,22300.0
2012-03-12 14:45:00,25.09,25.1,25.07,25.08,18400.0,20.1677,20.1758,20.1516,20.1597,18400.0
2012-03-12 14:50:00,25.08,25.08,25.02,25.03,13800.0,20.1597,20.1597,20.1114,20.1195,13800.0
2012-03-12 14:55:00,25.03,25.06,25.01,25.05,16100.0,20.1195,20.1436,20.1034,20.1356,16100.0
2012-03-12 15:00:00,25.06,25.08,24.99,24.99,22600.0,20.1436,20.1597,20.0873,20.0873,22600.0
2012-03-12 15:05:00,25.0,25.0,24.92,24.92,15400.0,20.0954,20.0954,20.0311,20.0311,15400.0
2012-03-12 15:10:00,24.93,24.97,24.92,24.92,23600.0,20.0391,20.0713,20.0311,20.0311,23600.0
2012-03-12 15:15:00,24.92,24.93,24.89,24.9,18900.0,20.0311,20.0391,20.007,20.015,18900.0
2012-03-12 15:20:00,24.9,24.99,24.9,24.99,12300.0,20.015,20.0873,20.015,20.0873,12300.0
2012-03-12 15:25:00,24.99,25.01,24.94,24.94,15400.0,20.0873,20.1034,20.0471,20.0471,15400.0
2012-03-12 15:30:00,24.95,25.0,24.94,25.0,17100.0,20.0552,20.0954,20.0471,20.0954,17100.0
2012-03-12 15:35:00,25.0,25.0,24.97,24.98,17100.0,20.0954,20.0954,20.0713,20.0793,17100.0
2012-03-12 15:40:00,24.98,25.08,24.97,25.06,57500.0,20.0793,20.1597,20.0713,20.1436,57500.0
2012-03-12 15:45:00,25.07,25.1,25.05,25.05,58100.0,20.1516,20.1758,20.1356,20.1356,58100.0
2012-03-12 15:50:00,25.05,25.06,25.01,25.01,79300.0,20.1356,20.1436,20.1034,20.1034,79300.0
2012-03-12 15:55:00,25.01,25.02,24.96,25.0,179500.0,20.1034,20.1114,20.0632,20.0954,179500.0
2012-03-13 09:30:00,25.18,25.2,25.05,25.07,15800.0,20.2401,20.2561,20.1356,20.1516,15800.0
2012-03-13 09:35:00,25.08,25.17,25.07,25.17,10400.0,20.1597,20.232,20.1516,20.232,10400.0
2012-03-13 09:40:00,25.16,25.16,25.03,25.03,11400.0,20.224,20.224,20.1195,20.1195,11400.0
2012-03-13 09:45:00,25.03,25.04,24.85,24.88,11400.0,20.1195,20.1275,19.9748,19.9989,11400.0
2012-03-13 09:50:00,24.87,24.94,24.83,24.84,7100.0,19.9909,20.0471,19.9587,19.9668,7100.0
2012-03-13 09:55:00,24.83,24.92,24.77,24.78,27300.0,19.9587,20.0311,19.9105,19.9185,27300.0
2012-03-13 10:00:00,24.81,24.85,24.77,24.82,7600.0,19.9426,19.9748,19.9105,19.9507,7600.0
2012-03-13 10:05:00,24.82,24.86,24.77,24.79,7700.0,19.9507,19.9828,19.9105,19.9266,7700.0
2012-03-13 10:10:00,24.79,24.85,24.78,24.81,4600.0,19.9266,19.9748,19.9185,19.9426,4600.0
2012-03-13 10:15:00,24.82,24.83,24.79,24.8,5100.0,19.9507,19.9587,19.9266,19.9346,5100.0
2012-03-13 10:20:00,24.8,24.82,24.77,24.78,8600.0,19.9346,19.9507,19.9105,19.9185,8600.0
2012-03-13 10:25:00,24.78,24.8,24.78,24.79,7000.0,19.9185,19.9346,19.9185,19.9266,7000.0
2012-03-13 10:30:00,24.78,24.8,24.75,24.77,32700.0,19.9185,19.9346,19.8944,19.9105,32700.0
2012-03-13 10:35:00,24.78,24.8,24.75,24.77,19800.0,19.9185,19.9346,19.8944,19.9105,19800.0
2012-03-13 10:40:00,24.76,24.78,24.76,24.77,4600.0,19.9025,19.9185,19.9025,19.9105,4600.0
2012-03-13 10:45:00,24.78,24.78,24.76,24.77,26200.0,19.9185,19.9185,19.9025,19.9105,26200.0
2012-03-13 10:50:00,24.77,24.96,24.76,24.95,83700.0,19.9105,20.0632,19.9025,20.0552,83700.0
2012-03-13 10:55:00,24.94,24.94,24.87,24.88,8200.0,20.0471,20.0471,19.9909,19.9989,8200.0
2012-03-13 11:00:00,24.89,24.91,24.87,24.87,11900.0,20.007,20.023,19.9909,19.9909,11900.0
2012-03-13 11:05:00,24.87,24.89,24.85,24.87,10800.0,19.9909,20.007,19.9748,19.9909,10800.0
2012-03-13 11:10:00,24.86,24.88,24.85,24.86,11000.0,19.9828,19.9989,19.9748,19.9828,11000.0
2012-03-13 11:15:00,24.86,24.87,24.78,24.83,10600.0,19.9828,19.9909,19.9185,19.9587,10600.0
2012-03-13 11:20:00,24.83,24.93,24.83,24.93,14400.0,19.9587,20.0391,19.9587,20.0391,14400.0
2012-03-13 11:25:00,24.93,24.98,24.92,24.97,7100.0,20.0391,20.0793,20.0311,20.0713,7100.0
2012-03-13 11:30:00,24.98,25.0,24.97,24.99,7000.0,20.0793,20.0954,20.0713,20.0873,7000.0
2012-03-13 11:35:00,24.98,25.01,24.95,25.01,27500.0,20.0793,20.1034,20.0552,20.1034,27500.0
2012-03-13 11:40:00,25.01,25.01,25.0,25.01,5000.0,20.1034,20.1034,20.0954,20.1034,5000.0
2012-03-13 11:45:00,25.01,25.01,24.89,24.91,14700.0,20.1034,20.1034,20.007,20.023,14700.0
2012-03-13 11:50:00,24.9,24.97,24.87,24.95,12600.0,20.015,20.0713,19.9909,20.0552,12600.0
2012-03-13 11:55:00,24.94,25.0,24.94,24.98,13800.0,20.0471,20.0954,20.0471,20.0793,13800.0
2012-03-13 12:00:00,24.98,25.04,24.98,25.04,25700.0,20.0793,20.1275,20.0793,20.1275,25700.0
2012-03-13 12:05:00,25.04,25.05,24.99,25.02,116500.0,20.1275,20.1356,20.0873,20.1114,116500.0
2012-03-13 12:10:00,25.02,25.03,25.0,25.02,138200.0,20.1114,20.1195,20.0954,20.1114,138200.0
2012-03-13 12:15:00,25.01,25.01,24.95,24.95,9400.0,20.1034,20.1034,20.0552,20.0552,9400.0
2012-03-13 12:20:00,24.96,25.01,24.95,25.01,26500.0,20.0632,20.1034,20.0552,20.1034,26500.0
2012-03-13 12:25:00,25.01,25.04,24.99,24.99,47300.0,20.1034,20.1275,20.0873,20.0873,47300.0
2012-03-13 12:30:00,25.0,25.02,24.99,25.01,34600.0,20.0954,20.1114,20.0873,20.1034,34600.0
2012-03-13 12:35:00,25.02,25.02,24.99,24.99,49400.0,20.1114,20.1114,20.0873,20.0873,49400.0
2012-03-13 12:40:00,24.99,25.04,24.99,25.01,27200.0,20.0873,20.1275,20.0873,20.1034,27200.0
2012-03-13 12:45:00,25.02,25.02,24.94,24.94,8500.0,20.1114,20.1114,20.0471,20.0471,8500.0
2012-03-13 12:50:00,24.94,24.96,24.92,24.93,26800.0,20.0471,20.0632,20.0311,20.0391,26800.0
2012-03-13 12:55:00,24.93,24.98,24.92,24.96,26200.0,20.0391,20.0793,20.0311,20.0632,26200.0
2012-03-13 13:00:00,24.97,24.98,24.96,24.98,5400.0,20.0713,20.0793,20.0632,20.0793,5400.0
2012-03-13 13:05:00,24.98,24.99,24.91,24.93,44800.0,20.0793,20.0873,20.023,20.0391,44800.0
2012-03-13 13:10:00,24.94,25.01,24.94,25.0,8000.0,20.0471,20.1034,20.0471,20.0954,8000.0
2012-03-13 13:15:00,25.0,25.01,24.99,24.99,10900.0,20.0954,20.1034,20.0873,20.0873,10900.0
2012-03-13 13:20:00,25.0,25.02,25.0,25.01,54300.0,20.0954,20.1114,20.0954,20.1034,54300.0
2012-03-13 13:25:00,24.99,25.0,24.98,24.98,10100.0,20.0873,20.0954,20.0793,20.0793,10100.0
2012-03-13 13:30:00,24.98,25.01,24.98,25.0,24300.0,20.0793,20.1034,20.0793,20.0954,24300.0
2012-03-13 13:35:00,25.01,25.01,25.0,25.0,3400.0,20.1034,20.1034,20.0954,20.0954,3400.0
2012-03-13 13:40:00,25.0,25.01,24.99,25.0,17200.0,20.0954,20.1034,20.0873,20.0954,17200.0
2012-03-13 13:45:00,25.0,25.0,24.99,24.99,5200.0,20.0954,20.0954,20.0873,20.0873,5200.0
2012-03-13 13:50:00,25.0,25.0,24.99,25.0,3700.0,20.0954,20.0954,20.0873,20.0954,3700.0
2012-03-13 13:55:00,25.0,25.01,24.99,25.0,8300.0,20.0954,20.1034,20.0873,20.0954,8300.0
2012-03-13 14:00:00,25.0,25.01,24.99,25.01,27200.0,20.0954,20.1034,20.0873,20.1034,27200.0
2012-03-13 14:05:00,25.0,25.0,24.99,24.99,10900.0,20.0954,20.0954,20.0873,20.0873,10900.0
2012-03-13 14:10:00,25.0,25.0,24.98,25.0,18900.0,20.0954,20.0954,20.0793,20.0954,18900.0
2012-03-13 14:15:00,24.99,25.05,24.98,25.05,86700.0,20.0873,20.1356,20.0793,20.1356,86700.0
2012-03-13 14:20:00,25.04,25.05,25.02,25.03,47100.0,20.1275,20.1356,20.1114,20.1195,47100.0
2012-03-13 14:25:00,25.03,25.04,25.0,25.02,61400.0,20.1195,20.1275,20.0954,20.1114,61400.0
2012-03-13 14:30:00,25.02,25.02,24.99,25.0,17600.0,20.1114,20.1114,20.0873,20.0954,17600.0
2012-03-13 14:35:00,25.0,25.02,24.99,25.01,16900.0,20.0954,20.1114,20.0873,20.1034,16900.0
2012-03-13 14:40:00,25.02,25.02,24.96,24.98,17300.0,20.1114,20.1114,20.0632,20.0793,17300.0
2012-03-13 14:45:00,24.99,25.0,24.97,24.99,7700.0,20.0873,20.0954,20.0713,20.0873,7700.0
2012-03-13 14:50:00,24.99,25.0,24.98,25.0,13100.0,20.0873,20.0954,20.0793,20.0954,13100.0
2012-03-13 14:55:00,25.0,25.01,24.99,25.0,16700.0,20.0954,20.1034,20.0873,20.0954,16700.0
2012-03-13 15:00:00,25.01,25.01,24.99,25.01,34300.0,20.1034,20.1034,20.0873,20.1034,34300.0
2012-03-13 15:05:00,25.01,25.02,24.99,24.99,25100.0,20.1034,20.1114,20.0873,20.0873,25100.0
2012-03-13 15:10:00,25.0,25.01,24.99,25.01,29000.0,20.0954,20.1034,20.0873,20.1034,29000.0
2012-03-13 15:15:00,25.01,25.01,24.99,24.99,17000.0,20.1034,20.1034,20.0873,20.0873,17000.0
2012-03-13 15:20:00,25.0,25.0,24.97,25.0,79500.0,20.0954,20.0954,20.0713,20.0954,79500.0
2012-03-13 15:25:00,24.99,25.06,24.99,25.05,40600.0,20.0873,20.1436,20.0873,20.1356,40600.0
2012-03-13 15:30:00,25.06,25.15,25.05,25.15,40300.0,20.1436,20.2159,20.1356,20.2159,40300.0
2012-03-13 15:35:00,25.15,25.17,25.14,25.16,48800.0,20.2159,20.232,20.2079,20.224,48800.0
2012-03-13 15:40:00,25.16,25.21,25.15,25.2,46800.0,20.224,20.2642,20.2159,20.2561,46800.0
2012-03-13 15:45:00,25.2,25.21,25.19,25.2,64500.0,20.2561,20.2642,20.2481,20.2561,64500.0
2012-03-13 15:50:00,25.2,25.2,25.19,25.2,43200.0,20.2561,20.2561,20.2481,20.2561,43200.0
2012-03-13 15:55:00,25.2,25.23,25.18,25.23,173800.0,20.2561,20.2802,20.2401,20.2802,173800.0
2012-03-14 09:30:00,25.21,25.31,25.15,25.28,14800.0,20.2642,20.3446,20.2159,20.3204,14800.0
2012-03-14 09:35:00,25.23,25.33,25.21,25.31,14100.0,20.2802,20.3606,20.2642,20.3446,14100.0
2012-03-14 09:40:00,25.32,25.4,25.31,25.38,13000.0,20.3526,20.4169,20.3446,20.4008,13000.0
2012-03-14 09:45:00,25.38,25.48,25.38,25.47,21100.0,20.4008,20.4812,20.4008,20.4732,21100.0
2012-03-14 09:50:00,25.47,25.67,25.46,25.6,18800.0,20.4732,20.6339,20.4651,20.5777,18800.0
2012-03-14 09:55:00,25.59,25.75,25.56,25.75,41500.0,20.5696,20.6982,20.5455,20.6982,41500.0
2012-03-14 10:00:00,25.76,25.78,25.65,25.67,26500.0,20.7063,20.7223,20.6178,20.6339,26500.0
2012-03-14 10:05:00,25.67,25.74,25.65,25.65,21100.0,20.6339,20.6902,20.6178,20.6178,21100.0
2012-03-14 10:10:00,25.65,25.66,25.64,25.65,20000.0,20.6178,20.6259,20.6098,20.6178,20000.0
2012-03-14 10:15:00,25.66,25.66,25.65,25.65,13100.0,20.6259,20.6259,20.6178,20.6178,13100.0
2012-03-14 10:20:00,25.65,25.72,25.65,25.67,49100.0,20.6178,20.6741,20.6178,20.6339,49100.0
2012-03-14 10:25:00,25.66,25.69,25.63,25.66,35700.0,20.6259,20.65,20.6018,20.6259,35700.0
2012-03-14 10:30:00,25.66,25.68,25.63,25.68,23300.0,20.6259,20.642,20.6018,20.642,23300.0
2012-03-14 10:35:00,25.69,25.79,25.69,25.78,50700.0,20.65,20.7304,20.65,20.7223,50700.0
2012-03-14 10:40:00,25.79,25.9,25.79,25.89,34200.0,20.7304,20.8188,20.7304,20.8108,34200.0
2012-03-14 10:45:00,25.88,25.96,25.81,25.82,38200.0,20.8027,20.867,20.7465,20.7545,38200.0
2012-03-14 10:50:00,25.82,25.83,25.78,25.78,15900.0,20.7545,20.7625,20.7223,20.7223,15900.0
2012-03-14 10:55:00,25.78,25.78,25.69,25.7,19900.0,20.7223,20.7223,20.65,20.658,19900.0
2012-03-14 11:00:00,25.72,25.72,25.62,25.65,22100.0,20.6741,20.6741,20.5937,20.6178,22100.0
2012-03-14 11:05:00,25.64,25.75,25.64,25.75,12800.0,20.6098,20.6982,20.6098,20.6982,12800.0
2012-03-14 11:10:00,25.75,25.82,25.75,25.82,18700.0,20.6982,20.7545,20.6982,20.7545,18700.0
2012-03-14 11:15:00,25.83,25.83,25.73,25.74,22000.0,20.7625,20.7625,20.6822,20.6902,22000.0
2012-03-14 11:20:00,25.74,25.75,25.68,25.68,21100.0,20.6902,20.6982,20.642,20.642,21100.0
2012-03-14 11:25:00,25.69,25.69,25.68,25.69,17500.0,20.65,20.65,20.642,20.65,17500.0
2012-03-14 11:30:00,25.68,25.7,25.6,25.6,42800.0,20.642,20.658,20.5777,20.5777,42800.0
2012-03-14 11:35:00,25.61,25.65,25.61,25.63,17100.0,20.5857,20.6178,20.5857,20.6018,17100.0
2012-03-14 11:40:00,25.64,25.65,25.61,25.65,13400.0,20.6098,20.6178,20.5857,20.6178,13400.0
2012-03-14 11:45:00,25.64,25.65,25.62,25.65,15100.0,20.6098,20.6178,20.5937,20.6178,15100.0
2012-03-14 11:50:00,25.65,25.75,25.65,25.72,11300.0,20.6178,20.6982,20.6178,20.6741,11300.0
2012-03-14 11:55:00,25.71,25.77,25.71,25.75,7200.0,20.6661,20.7143,20.6661,20.6982,7200.0
2012-03-14 12:00:00,25.76,25.84,25.76,25.83,18900.0,20.7063,20.7706,20.7063,20.7625,18900.0
2012-03-14 12:05:00,25.82,25.86,25.8,25.81,21000.0,20.7545,20.7867,20.7384,20.7465,21000.0
2012-03-14 12:10:00,25.81,25.84,25.77,25.82,20400.0,20.7465,20.7706,20.7143,20.7545,20400.0
2012-03-14 12:15:00,25.82,25.83,25.82,25.83,6100.0,20.7545,20.7625,20.7545,20.7625,6100.0
2012-03-14 12:20:00,25.82,25.83,25.78,25.78,14500.0,20.7545,20.7625,20.7223,20.7223,14500.0
2012-03-14 12:25:00,25.8,25.81,25.76,25.77,14200.0,20.7384,20.7465,20.7063,20.7143,14200.0
2012-03-14 12:30:00,25.77,25.77,25.7,25.72,18600.0,20.7143,20.7143,20.658,20.6741,18600.0
2012-03-14 12:35:00,25.72,25.76,25.72,25.76,10200.0,20.6741,20.7063,20.6741,20.7063,10200.0
2012-03-14 12:40:00,25.76,25.77,25.76,25.77,5800.0,20.7063,20.7143,20.7063,20.7143,5800.0
2012-03-14 12:45:00,25.76,25.77,25.74,25.77,12500.0,20.7063,20.7143,20.6902,20.7143,12500.0
2012-03-14 12:50:00,25.76,25.79,25.76,25.79,10300.0,20.7063,20.7304,20.7063,20.7304,10300.0
2012-03-14 12:55:00,25.78,25.81,25.76,25.8,7000.0,20.7223,20.7465,20.7063,20.7384,7000.0
2012-03-14 13:00:00,25.8,25.8,25.71,25.71,9700.0,20.7384,20.7384,20.6661,20.6661,9700.0
2012-03-14 13:05:00,25.71,25.72,25.7,25.7,9200.0,20.6661,20.6741,20.658,20.658,9200.0
2012-03-14 13:10:00,25.7,25.73,25.69,25.73,18300.0,20.658,20.6822,20.65,20.6822,18300.0
2012-03-14 13:15:00,25.73,25.73,25.7,25.7,7300.0,20.6822,20.6822,20.658,20.658,7300.0
2012-03-14 13:20:00,25.7,25.72,25.7,25.71,4900.0,20.658,20.6741,20.658,20.6661,4900.0
2012-03-14 13:25:00,25.71,25.78,25.67,25.75,47100.0,20.6661,20.7223,20.6339,20.6982,47100.0
2012-03-14 13:30:00,25.75,25.75,25.73,25.73,8500.0,20.6982,20.6982,20.6822,20.6822,8500.0
2012-03-14 13:35:00,25.73,25.74,25.73,25.73,10300.0,20.6822,20.6902,20.6822,20.6822,10300.0
2012-03-14 13:40:00,25.73,25.74,25.72,25.72,9600.0,20.6822,20.6902,20.6741,20.6741,9600.0
2012-03-14 13:45:00,25.72,25.74,25.71,25.74,11800.0,20.6741,20.6902,20.6661,20.6902,11800.0
2012-03-14 13:50:00,25.74,25.76,25.74,25.76,10000.0,20.6902,20.7063,20.6902,20.7063,10000.0
2012-03-14 13:55:00,25.75,25.76,25.74,25.74,13500.0,20.6982,20.7063,20.6902,20.6902,13500.0
2012-03-14 14:00:00,25.74,25.75,25.74,25.74,16900.0,20.6902,20.6982,20.6902,20.6902,16900.0
2012-03-14 14:05:00,25.74,25.76,25.74,25.75,19700.0,20.6902,20.7063,20.6902,20.6982,19700.0
2012-03-14 14:10:00,25.74,25.75,25.69,25.71,38700.0,20.6902,20.6982,20.65,20.6661,38700.0
2012-03-14 14:15:00,25.71,25.72,25.7,25.71,22900.0,20.6661,20.6741,20.658,20.6661,22900.0
2012-03-14 14:20:00,25.7,25.72,25.7,25.7,21600.0,20.658,20.6741,20.658,20.658,21600.0
2012-03-14 14:25:00,25.7,25.7,25.63,25.66,65000.0,20.658,20.658,20.6018,20.6259,65000.0
2012-03-14 14:30:00,25.66,25.7,25.65,25.66,29800.0,20.6259,20.658,20.6178,20.6259,29800.0
2012-03-14 14:35:00,25.66,25.67,25.61,25.61,12300.0,20.6259,20.6339,20.5857,20.5857,12300.0
2012-03-14 14:40:00,25.61,25.64,25.58,25.6,26500.0,20.5857,20.6098,20.5616,20.5777,26500.0
2012-03-14 14:45:00,25.59,25.6,25.58,25.58,16600.0,20.5696,20.5777,20.5616,20.5616,16600.0
2012-03-14 14:50:00,25.58,25.59,25.58,25.58,16900.0,20.5616,20.5696,20.5616,20.5616,16900.0
2012-03-14 14:55:00,25.58,25.58,25.52,25.55,21900.0,20.5616,20.5616,20.5134,20.5375,21900.0
2012-03-14 15:00:00,25.55,25.58,25.54,25.55,35900.0,20.5375,20.5616,20.5294,20.5375,35900.0
2012-03-14 15:05:00,25.56,25.57,25.55,25.55,15100.0,20.5455,20.5535,20.5375,20.5375,15100.0
2012-03-14 15:10:00,25.55,25.59,25.55,25.59,32900.0,20.5375,20.5696,20.5375,20.5696,32900.0
2012-03-14 15:15:00,25.6,25.67,25.6,25.64,36300.0,20.5777,20.6339,20.5777,20.6098,36300.0
2012-03-14 15:20:00,25.64,25.65,25.61,25.61,30200.0,20.6098,20.6178,20.5857,20.5857,30200.0
2012-03-14 15:25:00,25.62,25.67,25.61,25.66,19700.0,20.5937,20.6339,20.5857,20.6259,19700.0
2012-03-14 15:30:00,25.66,25.68,25.66,25.68,34400.0,20.6259,20.642,20.6259,20.642,34400.0
2012-03-14 15:35:00,25.68,25.75,25.67,25.75,30900.0,20.642,20.6982,20.6339,20.6982,30900.0
2012-03-14 15:40:00,25.75,25.75,25.71,25.71,42100.0,20.6982,20.6982,20.6661,20.6661,42100.0
2012-03-14 15:45:00,25.7,25.72,25.65,25.71,46200.0,20.658,20.6741,20.6178,20.6661,46200.0
2012-03-14 15:50:00,25.71,25.74,25.7,25.74,38400.0,20.6661,20.6902,20.658,20.6902,38400.0
2012-03-14 15:55:00,25.73,25.76,25.72,25.75,62500.0,20.6822,20.7063,20.6741,20.6982,62500.0
2012-03-15 09:30:00,25.82,25.9,25.68,25.69,17800.0,20.7545,20.8188,20.642,20.65,17800.0
2012-03-15 09:35:00,25.69,25.69,25.52,25.52,28600.0,20.65,20.65,20.5134,20.5134,28600.0
2012-03-15 09:40:00,25.51,25.51,25.32,25.34,24200.0,20.5053,20.5053,20.3526,20.3687,24200.0
2012-03-15 09:45:00,25.36,25.38,25.22,25.32,14100.0,20.3847,20.4008,20.2722,20.3526,14100.0
2012-03-15 09:50:00,25.32,25.34,25.22,25.22,14900.0,20.3526,20.3687,20.2722,20.2722,14900.0
2012-03-15 09:55:00,25.21,25.26,25.17,25.23,19900.0,20.2642,20.3044,20.232,20.2802,19900.0
2012-03-15 10:00:00,25.22,25.43,25.19,25.37,99200.0,20.2722,20.441,20.2481,20.3928,99200.0
2012-03-15 10:05:00,25.37,25.41,25.33,25.41,31100.0,20.3928,20.4249,20.3606,20.4249,31100.0
2012-03-15 10:10:00,25.4,25.4,25.28,25.32,50900.0,20.4169,20.4169,20.3204,20.3526,50900.0
2012-03-15 10:15:00,25.3,25.34,25.3,25.34,17500.0,20.3365,20.3687,20.3365,20.3687,17500.0
2012-03-15 10:20:00,25.33,25.37,25.32,25.34,26600.0,20.3606,20.3928,20.3526,20.3687,26600.0
2012-03-15 10:25:00,25.35,25.45,25.3,25.45,54600.0,20.3767,20.4571,20.3365,20.4571,54600.0
2012-03-15 10:30:00,25.45,25.46,25.37,25.44,27200.0,20.4571,20.4651,20.3928,20.449,27200.0
2012-03-15 10:35:00,25.46,25.47,25.38,25.47,15400.0,20.4651,20.4732,20.4008,20.4732,15400.0
2012-03-15 10:40:00,25.47,25.53,25.44,25.53,35900.0,20.4732,20.5214,20.449,20.5214,35900.0
2012-03-15 10:45:00,25.53,25.54,25.48,25.51,77400.0,20.5214,20.5294,20.4812,20.5053,77400.0
2012-03-15 10:50:00,25.53,25.53,25.49,25.51,10100.0,20.5214,20.5214,20.4892,20.5053,10100.0
2012-03-15 10:55:00,25.51,25.51,25.49,25.49,8300.0,20.5053,20.5053,20.4892,20.4892,8300.0
2012-03-15 11:00:00,25.5,25.51,25.47,25.47,11200.0,20.4973,20.5053,20.4732,20.4732,11200.0
2012-03-15 11:05:00,25.48,25.49,25.46,25.47,29900.0,20.4812,20.4892,20.4651,20.4732,29900.0
2012-03-15 11:10:00,25.47,25.52,25.45,25.5,40900.0,20.4732,20.5134,20.4571,20.4973,40900.0
2012-03-15 11:15:00,25.5,25.53,25.49,25.49,13500.0,20.4973,20.5214,20.4892,20.4892,13500.0
2012-03-15 11:20:00,25.5,25.52,25.46,25.51,12800.0,20.4973,20.5134,20.4651,20.5053,12800.0
2012-03-15 11:25:00,25.5,25.57,25.49,25.51,18100.0,20.4973,20.5535,20.4892,20.5053,18100.0
2012-03-15 11:30:00,25.53,25.54,25.49,25.5,13000.0,20.5214,20.5294,20.4892,20.4973,13000.0
2012-03-15 11:35:00,25.5,25.51,25.45,25.51,11800.0,20.4973,20.5053,20.4571,20.5053,11800.0
2012-03-15 11:40:00,25.51,25.51,25.45,25.48,19300.0,20.5053,20.5053,20.4571,20.4812,19300.0
2012-03-15 11:45:00,25.51,25.54,25.46,25.52,10100.0,20.5053,20.5294,20.4651,20.5134,10100.0
2012-03-15 11:50:00,25.51,25.52,25.45,25.49,13700.0,20.5053,20.5134,20.4571,20.4892,13700.0
2012-03-15 11:55:00,25.5,25.51,25.45,25.46,14300.0,20.4973,20.5053,20.4571,20.4651,14300.0
2012-03-15 12:00:00,25.47,25.5,25.45,25.46,12800.0,20.4732,20.4973,20.4571,20.4651,12800.0
2012-03-15 12:05:00,25.47,25.48,25.45,25.46,13400.0,20.4732,20.4812,20.4571,20.4651,13400.0
2012-03-15 12:10:00,25.47,25.47,25.41,25.41,14200.0,20.4732,20.4732,20.4249,20.4249,14200.0
2012-03-15 12:15:00,25.41,25.44,25.39,25.41,46400.0,20.4249,20.449,20.4089,20.4249,46400.0
2012-03-15 12:20:00,25.41,25.46,25.4,25.41,25500.0,20.4249,20.4651,20.4169,20.4249,25500.0
2012-03-15 12:25:00,25.43,25.47,25.43,25.47,20400.0,20.441,20.4732,20.441,20.4732,20400.0
2012-03-15 12:30:00,25.47,25.53,25.45,25.46,32500.0,20.4732,20.5214,20.4571,20.4651,32500.0
2012-03-15 12:35:00,25.47,25.48,25.43,25.48,7400.0,20.4732,20.4812,20.441,20.4812,7400.0
2012-03-15 12:40:00,25.43,25.44,25.4,25.42,17800.0,20.441,20.449,20.4169,20.433,17800.0
2012-03-15 12:45:00,25.42,25.42,25.37,25.39,17300.0,20.433,20.433,20.3928,20.4089,17300.0
2012-03-15 12:50:00,25.39,25.39,25.3,25.3,20100.0,20.4089,20.4089,20.3365,20.3365,20100.0
2012-03-15 12:55:00,25.3,25.33,25.29,25.31,22600.0,20.3365,20.3606,20.3285,20.3446,22600.0
2012-03-15 13:00:00,25.31,25.35,25.3,25.35,27700.0,20.3446,20.3767,20.3365,20.3767,27700.0
2012-03-15 13:05:00,25.35,25.35,25.34,25.34,4000.0,20.3767,20.3767,20.3687,20.3687,4000.0
2012-03-15 13:10:00,25.34,25.38,25.31,25.35,20000.0,20.3687,20.4008,20.3446,20.3767,20000.0
2012-03-15 13:15:00,25.36,25.39,25.35,25.35,13000.0,20.3847,20.4089,20.3767,20.3767,13000.0
2012-03-15 13:20:00,25.36,25.36,25.35,25.36,7400.0,20.3847,20.3847,20.3767,20.3847,7400.0
2012-03-15 13:25:00,25.35,25.45,25.35,25.4,24500.0,20.3767,20.4571,20.3767,20.4169,24500.0
2012-03-15 13:30:00,25.41,25.41,25.4,25.41,3900.0,20.4249,20.4249,20.4169,20.4249,3900.0
2012-03-15 13:35:00,25.41,25.45,25.4,25.45,17600.0,20.4249,20.4571,20.4169,20.4571,17600.0
2012-03-15 13:40:00,25.44,25.45,25.38,25.41,13700.0,20.449,20.4571,20.4008,20.4249,13700.0
2012-03-15 13:45:00,25.43,25.46,25.42,25.44,8500.0,20.441,20.4651,20.433,20.449,8500.0
2012-03-15 13:50:00,25.45,25.45,25.44,25.44,7900.0,20.4571,20.4571,20.449,20.449,7900.0
2012-03-15 13:55:00,25.45,25.45,25.38,25.38,30800.0,20.4571,20.4571,20.4008,20.4008,30800.0
2012-03-15 14:00:00,25.38,25.39,25.37,25.39,15600.0,20.4008,20.4089,20.3928,20.4089,15600.0
2012-03-15 14:05:00,25.39,25.41,25.38,25.41,19400.0,20.4089,20.4249,20.4008,20.4249,19400.0
2012-03-15 14:10:00,25.4,25.4,25.36,25.38,23300.0,20.4169,20.4169,20.3847,20.4008,23300.0
2012-03-15 14:15:00,25.38,25.39,25.35,25.37,30500.0,20.4008,20.4089,20.3767,20.3928,30500.0
2012-03-15 14:20:00,25.37,25.39,25.34,25.34,30700.0,20.3928,20.4089,20.3687,20.3687,30700.0
2012-03-15 14:25:00,25.34,25.36,25.32,25.33,19300.0,20.3687,20.3847,20.3526,20.3606,19300.0
2012-03-15 14:30:00,25.33,25.35,25.32,25.35,20600.0,20.3606,20.3767,20.3526,20.3767,20600.0
2012-03-15 14:35:00,25.35,25.35,25.33,25.33,16400.0,20.3767,20.3767,20.3606,20.3606,16400.0
2012-03-15 14:40:00,25.33,25.34,25.33,25.34,17100.0,20.3606,20.3687,20.3606,20.3687,17100.0
2012-03-15 14:45:00,25.34,25.36,25.34,25.36,33200.0,20.3687,20.3847,20.3687,20.3847,33200.0
2012-03-15 14:50:00,25.36,25.4,25.35,25.4,20800.0,20.3847,20.4169,20.3767,20.4169,20800.0
2012-03-15 14:55:00,25.39,25.4,25.34,25.35,67300.0,20.4089,20.4169,20.3687,20.3767,67300.0
2012-03-15 15:00:00,25.35,25.35,25.31,25.34,43700.0,20.3767,20.3767,20.3446,20.3687,43700.0
2012-03-15 15:05:00,25.35,25.36,25.32,25.35,66800.0,20.3767,20.3847,20.3526,20.3767,66800.0
2012-03-15 15:10:00,25.35,25.37,25.34,25.35,31100.0,20.3767,20.3928,20.3687,20.3767,31100.0
2012-03-15 15:15:00,25.35,25.44,25.35,25.38,59000.0,20.3767,20.449,20.3767,20.4008,59000.0
2012-03-15 15:20:00,25.38,25.39,25.35,25.35,33800.0,20.4008,20.4089,20.3767,20.3767,33800.0
2012-03-15 15:25:00,25.36,25.36,25.34,25.35,35100.0,20.3847,20.3847,20.3687,20.3767,35100.0
2012-03-15 15:30:00,25.34,25.37,25.34,25.37,47600.0,20.3687,20.3928,20.3687,20.3928,47600.0
2012-03-15 15:35:00,25.37,25.45,25.37,25.43,46800.0,20.3928,20.4571,20.3928,20.441,46800.0
2012-03-15 15:40:00,25.43,25.44,25.34,25.41,115400.0,20.441,20.449,20.3687,20.4249,115400.0
2012-03-15 15:45:00,25.41,25.46,25.32,25.35,107800.0,20.4249,20.4651,20.3526,20.3767,107800.0
2012-03-15 15:50:00,25.35,25.4,25.34,25.35,140900.0,20.3767,20.4169,20.3687,20.3767,140900.0
2012-03-15 15:55:00,25.34,25.43,25.34,25.43,175700.0,20.3687,20.441,20.3687,20.441,175700.0
2012-03-16 09:30:00,25.48,25.56,25.48,25.5,14300.0,20.4812,20.5455,20.4812,20.4973,14300.0
2012-03-16 09:35:00,25.51,25.53,25.45,25.47,9900.0,20.5053,20.5214,20.4571,20.4732,9900.0
2012-03-16 09:40:00,25.49,25.49,25.45,25.46,6100.0,20.4892,20.4892,20.4571,20.4651,6100.0
2012-03-16 09:45:00,25.48,25.48,25.28,25.3,51700.0,20.4812,20.4812,20.3204,20.3365,51700.0
2012-03-16 09:50:00,25.28,25.35,25.25,25.26,38500.0,20.3204,20.3767,20.2963,20.3044,38500.0
2012-03-16 09:55:00,25.26,25.26,25.11,25.23,122400.0,20.3044,20.3044,20.1838,20.2802,122400.0
2012-03-16 10:00:00,25.24,25.32,25.24,25.3,26400.0,20.2883,20.3526,20.2883,20.3365,26400.0
2012-03-16 10:05:00,25.3,25.33,25.29,25.32,21700.0,20.3365,20.3606,20.3285,20.3526,21700.0
2012-03-16 10:10:00,25.32,25.32,25.26,25.27,7200.0,20.3526,20.3526,20.3044,20.3124,7200.0
2012-03-16 10:15:00,25.27,25.31,25.27,25.29,8200.0,20.3124,20.3446,20.3124,20.3285,8200.0
2012-03-16 10:20:00,25.29,25.33,25.28,25.33,14700.0,20.3285,20.3606,20.3204,20.3606,14700.0
2012-03-16 10:25:00,25.33,25.42,25.33,25.4,42500.0,20.3606,20.433,20.3606,20.4169,42500.0
2012-03-16 10:30:00,25.41,25.41,25.4,25.41,4900.0,20.4249,20.4249,20.4169,20.4249,4900.0
2012-03-16 10:35:00,25.4,25.41,25.37,25.38,26300.0,20.4169,20.4249,20.3928,20.4008,26300.0
2012-03-16 10:40:00,25.39,25.39,25.3,25.32,55000.0,20.4089,20.4089,20.3365,20.3526,55000.0
2012-03-16 10:45:00,25.32,25.33,25.28,25.32,9600.0,20.3526,20.3606,20.3204,20.3526,9600.0
2012-03-16 10:50:00,25.32,25.33,25.31,25.33,5100.0,20.3526,20.3606,20.3446,20.3606,5100.0
2012-03-16 10:55:00,25.33,25.33,25.3,25.32,6300.0,20.3606,20.3606,20.3365,20.3526,6300.0
2012-03-16 11:00:00,25.33,25.33,25.27,25.28,13900.0,20.3606,20.3606,20.3124,20.3204,13900.0
2012-03-16 11:05:00,25.28,25.29,25.13,25.2,58300.0,20.3204,20.3285,20.1999,20.2561,58300.0
2012-03-16 11:10:00,25.2,25.2,25.16,25.17,17800.0,20.2561,20.2561,20.224,20.232,17800.0
2012-03-16 11:15:00,25.17,25.21,25.12,25.2,30100.0,20.232,20.2642,20.1918,20.2561,30100.0
2012-03-16 11:20:00,25.2,25.25,25.19,25.21,77500.0,20.2561,20.2963,20.2481,20.2642,77500.0
2012-03-16 11:25:00,25.21,25.3,25.21,25.25,16300.0,20.2642,20.3365,20.2642,20.2963,16300.0
2012-03-16 11:30:00,25.25,25.28,25.25,25.27,4900.0,20.2963,20.3204,20.2963,20.3124,4900.0
2012-03-16 11:35:00,25.27,25.28,25.24,25.26,6700.0,20.3124,20.3204,20.2883,20.3044,6700.0
2012-03-16 11:40:00,25.25,25.33,25.24,25.32,17800.0,20.2963,20.3606,20.2883,20.3526,17800.0
2012-03-16 11:45:00,25.32,25.33,25.27,25.29,15900.0,20.3526,20.3606,20.3124,20.3285,15900.0
2012-03-16 11:50:00,25.28,25.3,25.28,25.3,3800.0,20.3204,20.3365,20.3204,20.3365,3800.0
2012-03-16 11:55:00,25.3,25.3,25.29,25.29,6900.0,20.3365,20.3365,20.3285,20.3285,6900.0
2012-03-16 12:00:00,25.3,25.3,25.28,25.29,4900.0,20.3365,20.3365,20.3204,20.3285,4900.0
2012-03-16 12:05:00,25.29,25.29,25.28,25.29,2400.0,20.3285,20.3285,20.3204,20.3285,2400.0
2012-03-16 12:10:00,25.29,25.3,25.28,25.3,9000.0,20.3285,20.3365,20.3204,20.3365,9000.0
2012-03-16 12:15:00,25.31,25.33,25.31,25.32,3000.0,20.3446,20.3606,20.3446,20.3526,3000.0
2012-03-16 12:20:00,25.31,25.32,25.29,25.29,11600.0,20.3446,20.3526,20.3285,20.3285,11600.0
2012-03-16 12:25:00,25.3,25.3,25.29,25.3,4600.0,20.3365,20.3365,20.3285,20.3365,4600.0
2012-03-16 12:30:00,25.3,25.33,25.28,25.32,10100.0,20.3365,20.3606,20.3204,20.3526,10100.0
2012-03-16 12:35:00,25.33,25.35,25.32,25.32,28400.0,20.3606,20.3767,20.3526,20.3526,28400.0
2012-03-16 12:40:00,25.32,25.32,25.3,25.31,5000.0,20.3526,20.3526,20.3365,20.3446,5000.0
2012-03-16 12:45:00,25.31,25.31,25.28,25.28,4400.0,20.3446,20.3446,20.3204,20.3204,4400.0
2012-03-16 12:50:00,25.29,25.31,25.27,25.3,14400.0,20.3285,20.3446,20.3124,20.3365,14400.0
2012-03-16 12:55:00,25.31,25.33,25.31,25.32,6400.0,20.3446,20.3606,20.3446,20.3526,6400.0
2012-03-16 13:00:00,25.32,25.32,25.3,25.3,6300.0,20.3526,20.3526,20.3365,20.3365,6300.0
2012-03-16 13:05:00,25.3,25.31,25.29,25.29,3000.0,20.3365,20.3446,20.3285,20.3285,3000.0
2012-03-16 13:10:00,25.28,25.29,25.27,25.28,4400.0,20.3204,20.3285,20.3124,20.3204,4400.0
2012-03-16 13:15:00,25.27,25.28,25.27,25.27,4900.0,20.3124,20.3204,20.3124,20.3124,4900.0
2012-03-16 13:20:00,25.28,25.28,25.25,25.26,12500.0,20.3204,20.3204,20.2963,20.3044,12500.0
2012-03-16 13:25:00,25.25,25.26,25.21,25.21,11700.0,20.2963,20.3044,20.2642,20.2642,11700.0
2012-03-16 13:30:00,25.21,25.27,25.21,25.26,16400.0,20.2642,20.3124,20.2642,20.3044,16400.0
2012-03-16 13:35:00,25.27,25.3,25.27,25.3,9000.0,20.3124,20.3365,20.3124,20.3365,9000.0
2012-03-16 13:40:00,25.3,25.3,25.25,25.27,10900.0,20.3365,20.3365,20.2963,20.3124,10900.0
2012-03-16 13:45:00,25.27,25.29,25.26,25.28,5500.0,20.3124,20.3285,20.3044,20.3204,5500.0
2012-03-16 13:50:00,25.29,25.29,25.26,25.27,6700.0,20.3285,20.3285,20.3044,20.3124,6700.0
2012-03-16 13:55:00,25.27,25.32,25.26,25.32,9100.0,20.3124,20.3526,20.3044,20.3526,9100.0
2012-03-16 14:00:00,25.32,25.32,25.3,25.32,7000.0,20.3526,20.3526,20.3365,20.3526,7000.0
2012-03-16 14:05:00,25.31,25.33,25.31,25.32,13500.0,20.3446,20.3606,20.3446,20.3526,13500.0
2012-03-16 14:10:00,25.33,25.33,25.32,25.32,5700.0,20.3606,20.3606,20.3526,20.3526,5700.0
2012-03-16 14:15:00,25.33,25.34,25.32,25.34,7800.0,20.3606,20.3687,20.3526,20.3687,7800.0
2012-03-16 14:20:00,25.34,25.34,25.31,25.32,10600.0,20.3687,20.3687,20.3446,20.3526,10600.0
2012-03-16 14:25:00,25.33,25.34,25.32,25.33,15000.0,20.3606,20.3687,20.3526,20.3606,15000.0
2012-03-16 14:30:00,25.33,25.34,25.32,25.32,5000.0,20.3606,20.3687,20.3526,20.3526,5000.0
2012-03-16 14:35:00,25.32,25.35,25.32,25.33,12400.0,20.3526,20.3767,20.3526,20.3606,12400.0
2012-03-16 14:40:00,25.34,25.34,25.32,25.33,7700.0,20.3687,20.3687,20.3526,20.3606,7700.0
2012-03-16 14:45:00,25.32,25.33,25.28,25.29,23400.0,20.3526,20.3606,20.3204,20.3285,23400.0
2012-03-16 14:50:00,25.29,25.29,25.28,25.29,18300.0,20.3285,20.3285,20.3204,20.3285,18300.0
2012-03-16 14:55:00,25.29,25.29,25.28,25.28,24500.0,20.3285,20.3285,20.3204,20.3204,24500.0
2012-03-16 15:00:00,25.28,25.28,25.25,25.26,15300.0,20.3204,20.3204,20.2963,20.3044,15300.0
2012-03-16 15:05:00,25.25,25.26,25.23,25.23,11200.0,20.2963,20.3044,20.2802,20.2802,11200.0
2012-03-16 15:10:00,25.24,25.26,25.23,25.25,23200.0,20.2883,20.3044,20.2802,20.2963,23200.0
2012-03-16 15:15:00,25.25,25.26,25.24,25.26,17700.0,20.2963,20.3044,20.2883,20.3044,17700.0
2012-03-16 15:20:00,25.26,25.26,25.26,25.26,19100.0,20.3044,20.3044,20.3044,20.3044,19100.0
2012-03-16 15:25:00,25.26,25.29,25.24,25.28,21300.0,20.3044,20.3285,20.2883,20.3204,21300.0
2012-03-16 15:30:00,25.28,25.29,25.25,25.25,23900.0,20.3204,20.3285,20.2963,20.2963,23900.0
2012-03-16 15:35:00,25.25,25.26,25.24,25.25,35800.0,20.2963,20.3044,20.2883,20.2963,35800.0
2012-03-16 15:40:00,25.24,25.26,25.24,25.26,24700.0,20.2883,20.3044,20.2883,20.3044,24700.0
2012-03-16 15:45:00,25.26,25.48,25.26,25.48,117900.0,20.3044,20.4812,20.3044,20.4812,117900.0
2012-03-16 15:50:00,25.47,25.58,25.43,25.45,138000.0,20.4732,20.5616,20.441,20.4571,138000.0
2012-03-16 15:55:00,25.45,25.51,25.43,25.44,251600.0,20.4571,20.5053,20.441,20.449,251600.0
2012-03-19 09:30:00,25.32,25.35,25.2,25.34,12200.0,20.3526,20.3767,20.2561,20.3687,12200.0
2012-03-19 09:35:00,25.36,25.42,25.35,25.42,8300.0,20.3847,20.433,20.3767,20.433,8300.0
2012-03-19 09:40:00,25.38,25.38,25.3,25.33,3600.0,20.4008,20.4008,20.3365,20.3606,3600.0
2012-03-19 09:45:00,25.33,25.41,25.33,25.36,20600.0,20.3606,20.4249,20.3606,20.3847,20600.0
2012-03-19 09:50:00,25.36,25.37,25.28,25.35,76700.0,20.3847,20.3928,20.3204,20.3767,76700.0
2012-03-19 09:55:00,25.35,25.46,25.33,25.45,22300.0,20.3767,20.4651,20.3606,20.4571,22300.0
2012-03-19 10:00:00,25.44,25.44,25.34,25.41,29400.0,20.449,20.449,20.3687,20.4249,29400.0
2012-03-19 10:05:00,25.41,25.41,25.24,25.24,25700.0,20.4249,20.4249,20.2883,20.2883,25700.0
2012-03-19 10:10:00,25.22,25.38,25.22,25.37,13700.0,20.2722,20.4008,20.2722,20.3928,13700.0
2012-03-19 10:15:00,25.37,25.37,25.29,25.29,6200.0,20.3928,20.3928,20.3285,20.3285,6200.0
2012-03-19 10:20:00,25.28,25.36,25.28,25.31,25300.0,20.3204,20.3847,20.3204,20.3446,25300.0
2012-03-19 10:25:00,25.31,25.35,25.3,25.34,4900.0,20.3446,20.3767,20.3365,20.3687,4900.0
2012-03-19 10:30:00,25.34,25.35,25.32,25.33,3400.0,20.3687,20.3767,20.3526,20.3606,3400.0
2012-03-19 10:35:00,25.33,25.33,25.3,25.32,6500.0,20.3606,20.3606,20.3365,20.3526,6500.0
2012-03-19 10:40:00,25.32,25.32,25.3,25.31,4500.0,20.3526,20.3526,20.3365,20.3446,4500.0
2012-03-19 10:45:00,25.31,25.33,25.31,25.32,10500.0,20.3446,20.3606,20.3446,20.3526,10500.0
2012-03-19 10:50:00,25.31,25.32,25.25,25.27,12500.0,20.3446,20.3526,20.2963,20.3124,12500.0
2012-03-19 10:55:00,25.27,25.27,25.25,25.26,3400.0,20.3124,20.3124,20.2963,20.3044,3400.0
2012-03-19 11:00:00,25.26,25.27,25.22,25.23,13200.0,20.3044,20.3124,20.2722,20.2802,13200.0
2012-03-19 11:05:00,25.23,25.23,25.22,25.22,3700.0,20.2802,20.2802,20.2722,20.2722,3700.0
2012-03-19 11:10:00,25.22,25.22,25.08,25.11,51200.0,20.2722,20.2722,20.1597,20.1838,51200.0
2012-03-19 11:15:00,25.11,25.13,25.11,25.11,3200.0,20.1838,20.1999,20.1838,20.1838,3200.0
2012-03-19 11:20:00,25.11,25.12,25.07,25.07,6400.0,20.1838,20.1918,20.1516,20.1516,6400.0
2012-03-19 11:25:00,25.07,25.1,25.05,25.1,14600.0,20.1516,20.1758,20.1356,20.1758,14600.0
2012-03-19 11:30:00,25.1,25.19,25.09,25.19,8400.0,20.1758,20.2481,20.1677,20.2481,8400.0
2012-03-19 11:35:00,25.17,25.19,25.15,25.18,17600.0,20.232,20.2481,20.2159,20.2401,17600.0
2012-03-19 11:40:00,25.19,25.21,25.16,25.19,20900.0,20.2481,20.2642,20.224,20.2481,20900.0
2012-03-19 11:45:00,25.22,25.23,25.21,25.23,3100.0,20.2722,20.2802,20.2642,20.2802,3100.0
2012-03-19 11:50:00,25.22,25.23,25.19,25.19,6000.0,20.2722,20.2802,20.2481,20.2481,6000.0
2012-03-19 11:55:00,25.18,25.23,25.17,25.22,11100.0,20.2401,20.2802,20.232,20.2722,11100.0
2012-03-19 12:00:00,25.23,25.25,25.22,25.24,6900.0,20.2802,20.2963,20.2722,20.2883,6900.0
2012-03-19 12:05:00,25.24,25.24,25.19,25.21,10300.0,20.2883,20.2883,20.2481,20.2642,10300.0
2012-03-19 12:10:00,25.2,25.22,25.18,25.22,6100.0,20.2561,20.2722,20.2401,20.2722,6100.0
2012-03-19 12:15:00,25.21,25.22,25.2,25.22,5500.0,20.2642,20.2722,20.2561,20.2722,5500.0
2012-03-19 12:20:00,25.21,25.22,25.17,25.18,5900.0,20.2642,20.2722,20.232,20.2401,5900.0
2012-03-19 12:25:00,25.17,25.18,25.16,25.17,8300.0,20.232,20.2401,20.224,20.232,8300.0
2012-03-19 12:30:00,25.18,25.18,25.14,25.18,10500.0,20.2401,20.2401,20.2079,20.2401,10500.0
2012-03-19 12:35:00,25.18,25.19,25.17,25.17,4200.0,20.2401,20.2481,20.232,20.232,4200.0
2012-03-19 12:40:00,25.18,25.2,25.17,25.18,6200.0,20.2401,20.2561,20.232,20.2401,6200.0
2012-03-19 12:45:00,25.2,25.21,25.2,25.21,3900.0,20.2561,20.2642,20.2561,20.2642,3900.0
2012-03-19 12:50:00,25.21,25.21,25.2,25.21,5100.0,20.2642,20.2642,20.2561,20.2642,5100.0
2012-03-19 12:55:00,25.22,25.32,25.21,25.3,9300.0,20.2722,20.3526,20.2642,20.3365,9300.0
2012-03-19 13:00:00,25.3,25.31,25.23,25.25,7400.0,20.3365,20.3446,20.2802,20.2963,7400.0
2012-03-19 13:05:00,25.25,25.25,25.23,25.24,2600.0,20.2963,20.2963,20.2802,20.2883,2600.0
2012-03-19 13:10:00,25.25,25.27,25.24,25.27,7000.0,20.2963,20.3124,20.2883,20.3124,7000.0
2012-03-19 13:15:00,25.27,25.27,25.25,25.25,4200.0,20.3124,20.3124,20.2963,20.2963,4200.0
2012-03-19 13:20:00,25.24,25.27,25.24,25.26,11100.0,20.2883,20.3124,20.2883,20.3044,11100.0
2012-03-19 13:25:00,25.26,25.26,25.24,25.24,4500.0,20.3044,20.3044,20.2883,20.2883,4500.0
2012-03-19 13:30:00,25.25,25.25,25.22,25.22,8400.0,20.2963,20.2963,20.2722,20.2722,8400.0
2012-03-19 13:35:00,25.23,25.25,25.2,25.25,5900.0,20.2802,20.2963,20.2561,20.2963,5900.0
2012-03-19 13:40:00,25.25,25.34,25.24,25.33,24900.0,20.2963,20.3687,20.2883,20.3606,24900.0
2012-03-19 13:45:00,25.32,25.33,25.32,25.32,7000.0,20.3526,20.3606,20.3526,20.3526,7000.0
2012-03-19 13:50:00,25.32,25.33,25.3,25.31,12900.0,20.3526,20.3606,20.3365,20.3446,12900.0
2012-03-19 13:55:00,25.32,25.32,25.28,25.29,5400.0,20.3526,20.3526,20.3204,20.3285,5400.0
2012-03-19 14:00:00,25.28,25.28,25.25,25.26,5500.0,20.3204,20.3204,20.2963,20.3044,5500.0
2012-03-19 14:05:00,25.25,25.26,25.22,25.23,9600.0,20.2963,20.3044,20.2722,20.2802,9600.0
2012-03-19 14:10:00,25.25,25.29,25.24,25.28,5300.0,20.2963,20.3285,20.2883,20.3204,5300.0
2012-03-19 14:15:00,25.29,25.29,25.25,25.25,6000.0,20.3285,20.3285,20.2963,20.2963,6000.0
2012-03-19 14:20:00,25.24,25.25,25.24,25.24,5600.0,20.2883,20.2963,20.2883,20.2883,5600.0
2012-03-19 14:25:00,25.25,25.25,25.22,25.23,7200.0,20.2963,20.2963,20.2722,20.2802,7200.0
2012-03-19 14:30:00,25.23,25.24,25.22,25.22,6900.0,20.2802,20.2883,20.2722,20.2722,6900.0
2012-03-19 14:35:00,25.23,25.23,25.22,25.22,5900.0,20.2802,20.2802,20.2722,20.2722,5900.0
2012-03-19 14:40:00,25.22,25.23,25.2,25.2,13800.0,20.2722,20.2802,20.2561,20.2561,13800.0
2012-03-19 14:45:00,25.21,25.21,25.2,25.21,5100.0,20.2642,20.2642,20.2561,20.2642,5100.0
2012-03-19 14:50:00,25.21,25.21,25.2,25.2,5600.0,20.2642,20.2642,20.2561,20.2561,5600.0
2012-03-19 14:55:00,25.2,25.21,25.2,25.2,23400.0,20.2561,20.2642,20.2561,20.2561,23400.0
2012-03-19 15:00:00,25.2,25.21,25.2,25.2,11800.0,20.2561,20.2642,20.2561,20.2561,11800.0
2012-03-19 15:05:00,25.21,25.21,25.2,25.2,5100.0,20.2642,20.2642,20.2561,20.2561,5100.0
2012-03-19 15:10:00,25.2,25.21,25.19,25.19,8900.0,20.2561,20.2642,20.2481,20.2481,8900.0
2012-03-19 15:15:00,25.2,25.21,25.19,25.19,14500.0,20.2561,20.2642,20.2481,20.2481,14500.0
2012-03-19 15:20:00,25.2,25.2,25.19,25.19,6700.0,20.2561,20.2561,20.2481,20.2481,6700.0
2012-03-19 15:25:00,25.2,25.2,25.15,25.16,17400.0,20.2561,20.2561,20.2159,20.224,17400.0
2012-03-19 15:30:00,25.16,25.19,25.16,25.18,15700.0,20.224,20.2481,20.224,20.2401,15700.0
2012-03-19 15:35:00,25.17,25.19,25.17,25.18,11900.0,20.232,20.2481,20.232,20.2401,11900.0
2012-03-19 15:40:00,25.19,25.25,25.18,25.23,64700.0,20.2481,20.2963,20.2401,20.2802,64700.0
2012-03-19 15:45:00,25.22,25.23,25.15,25.17,26200.0,20.2722,20.2802,20.2159,20.232,26200.0
2012-03-19 15:50:00,25.16,25.18,25.16,25.18,24300.0,20.224,20.2401,20.224,20.2401,24300.0
2012-03-19 15:55:00,25.17,25.19,25.15,25.17,50200.0,20.232,20.2481,20.2159,20.232,50200.0
2012-03-20 09:30:00,25.0,25.08,25.0,25.05,5200.0,20.0954,20.1597,20.0954,20.1356,5200.0
2012-03-20 09:35:00,25.1,25.13,25.01,25.05,6300.0,20.1758,20.1999,20.1034,20.1356,6300.0
2012-03-20 09:40:00,25.0,25.01,24.91,24.95,9800.0,20.0954,20.1034,20.023,20.0552,9800.0
2012-03-20 09:45:00,24.93,24.95,24.87,24.95,9400.0,20.0391,20.0552,19.9909,20.0552,9400.0
2012-03-20 09:50:00,24.92,24.94,24.87,24.88,8400.0,20.0311,20.0471,19.9909,19.9989,8400.0
2012-03-20 09:55:00,24.86,24.88,24.8,24.81,16500.0,19.9828,19.9989,19.9346,19.9426,16500.0
2012-03-20 10:00:00,24.81,24.82,24.78,24.82,10500.0,19.9426,19.9507,19.9185,19.9507,10500.0
2012-03-20 10:05:00,24.83,24.9,24.81,24.85,16800.0,19.9587,20.015,19.9426,19.9748,16800.0
2012-03-20 10:10:00,24.84,24.86,24.8,24.8,6500.0,19.9668,19.9828,19.9346,19.9346,6500.0
2012-03-20 10:15:00,24.81,24.81,24.78,24.78,7600.0,19.9426,19.9426,19.9185,19.9185,7600.0
2012-03-20 10:20:00,24.77,24.77,24.7,24.7,13200.0,19.9105,19.9105,19.8542,19.8542,13200.0
2012-03-20 10:25:00,24.71,24.73,24.63,24.72,21700.0,19.8623,19.8783,19.798,19.8703,21700.0
2012-03-20 10:30:00,24.72,24.77,24.68,24.68,21500.0,19.8703,19.9105,19.8381,19.8381,21500.0
2012-03-20 10:35:00,24.68,24.69,24.63,24.66,16600.0,19.8381,19.8462,19.798,19.8221,16600.0
2012-03-20 10:40:00,24.65,24.67,24.62,24.66,42600.0,19.814,19.8301,19.7899,19.8221,42600.0
2012-03-20 10:45:00,24.66,24.71,24.65,24.65,19400.0,19.8221,19.8623,19.814,19.814,19400.0
2012-03-20 10:50:00,24.65,24.69,24.56,24.69,18400.0,19.814,19.8462,19.7417,19.8462,18400.0
2012-03-20 10:55:00,24.69,24.7,24.6,24.6,48700.0,19.8462,19.8542,19.7738,19.7738,48700.0
2012-03-20 11:00:00,24.61,24.79,24.6,24.76,30800.0,19.7819,19.9266,19.7738,19.9025,30800.0
2012-03-20 11:05:00,24.76,24.85,24.76,24.85,24300.0,19.9025,19.9748,19.9025,19.9748,24300.0
2012-03-20 11:10:00,24.84,24.94,24.84,24.91,19700.0,19.9668,20.0471,19.9668,20.023,19700.0
2012-03-20 11:15:00,24.91,25.03,24.91,24.95,44100.0,20.023,20.1195,20.023,20.0552,44100.0
2012-03-20 11:20:00,24.94,24.95,24.84,24.86,27000.0,20.0471,20.0552,19.9668,19.9828,27000.0
2012-03-20 11:25:00,24.86,24.87,24.76,24.77,13800.0,19.9828,19.9909,19.9025,19.9105,13800.0
2012-03-20 11:30:00,24.76,24.81,24.76,24.79,23900.0,19.9025,19.9426,19.9025,19.9266,23900.0
2012-03-20 11:35:00,24.79,24.81,24.78,24.8,11300.0,19.9266,19.9426,19.9185,19.9346,11300.0
2012-03-20 11:40:00,24.8,24.8,24.72,24.74,14300.0,19.9346,19.9346,19.8703,19.8864,14300.0
2012-03-20 11:45:00,24.74,24.79,24.72,24.75,11400.0,19.8864,19.9266,19.8703,19.8944,11400.0
2012-03-20 11:50:00,24.74,24.79,24.72,24.78,9300.0,19.8864,19.9266,19.8703,19.9185,9300.0
2012-03-20 11:55:00,24.77,24.79,24.72,24.75,7400.0,19.9105,19.9266,19.8703,19.8944,7400.0
2012-03-20 12:00:00,24.74,24.75,24.7,24.7,17600.0,19.8864,19.8944,19.8542,19.8542,17600.0
2012-03-20 12:05:00,24.71,24.71,24.63,24.63,9500.0,19.8623,19.8623,19.798,19.798,9500.0
2012-03-20 12:10:00,24.63,24.63,24.53,24.54,15600.0,19.798,19.798,19.7176,19.7256,15600.0
2012-03-20 12:15:00,24.54,24.57,24.5,24.54,24800.0,19.7256,19.7497,19.6935,19.7256,24800.0
2012-03-20 12:20:00,24.55,24.57,24.52,24.53,19000.0,19.7337,19.7497,19.7095,19.7176,19000.0
2012-03-20 12:25:00,24.52,24.53,24.37,24.41,69000.0,19.7095,19.7176,19.589,19.6211,69000.0
2012-03-20 12:30:00,24.4,24.52,24.35,24.52,40500.0,19.6131,19.7095,19.5729,19.7095,40500.0
2012-03-20 12:35:00,24.51,24.55,24.46,24.47,26400.0,19.7015,19.7337,19.6613,19.6693,26400.0
2012-03-20 12:40:00,24.47,24.48,24.42,24.42,20000.0,19.6693,19.6774,19.6292,19.6292,20000.0
2012-03-20 12:45:00,24.41,24.46,24.39,24.41,20000.0,19.6211,19.6613,19.605,19.6211,20000.0
2012-03-20 12:50:00,24.42,24.44,24.35,24.35,17400.0,19.6292,19.6452,19.5729,19.5729,17400.0
2012-03-20 12:55:00,24.35,24.41,24.32,24.33,28000.0,19.5729,19.6211,19.5488,19.5568,28000.0
2012-03-20 13:00:00,24.33,24.34,24.26,24.26,22300.0,19.5568,19.5649,19.5005,19.5005,22300.0
2012-03-20 13:05:00,24.26,24.35,24.26,24.28,22900.0,19.5005,19.5729,19.5005,19.5166,22900.0
2012-03-20 13:10:00,24.29,24.3,24.17,24.21,69200.0,19.5247,19.5327,19.4282,19.4604,69200.0
2012-03-20 13:15:00,24.21,24.26,24.2,24.22,17100.0,19.4604,19.5005,19.4523,19.4684,17100.0
2012-03-20 13:20:00,24.23,24.23,24.13,24.19,46300.0,19.4764,19.4764,19.3961,19.4443,46300.0
2012-03-20 13:25:00,24.19,24.26,24.19,24.23,20800.0,19.4443,19.5005,19.4443,19.4764,20800.0
2012-03-20 13:30:00,24.23,24.28,24.21,24.26,38000.0,19.4764,19.5166,19.4604,19.5005,38000.0
2012-03-20 13:35:00,24.24,24.36,24.24,24.34,43100.0,19.4845,19.5809,19.4845,19.5649,43100.0
2012-03-20 13:40:00,24.35,24.35,24.29,24.35,38000.0,19.5729,19.5729,19.5247,19.5729,38000.0
2012-03-20 13:45:00,24.36,24.4,24.34,24.36,19500.0,19.5809,19.6131,19.5649,19.5809,19500.0
2012-03-20 13:50:00,24.37,24.46,24.34,24.46,23100.0,19.589,19.6613,19.5649,19.6613,23100.0
2012-03-20 13:55:00,24.46,24.47,24.43,24.44,17000.0,19.6613,19.6693,19.6372,19.6452,17000.0
2012-03-20 14:00:00,24.44,24.44,24.39,24.43,24300.0,19.6452,19.6452,19.605,19.6372,24300.0
2012-03-20 14:05:00,24.44,24.48,24.39,24.47,41700.0,19.6452,19.6774,19.605,19.6693,41700.0
2012-03-20 14:10:00,24.46,24.54,24.45,24.53,30200.0,19.6613,19.7256,19.6533,19.7176,30200.0
2012-03-20 14:15:00,24.53,24.62,24.48,24.48,45000.0,19.7176,19.7899,19.6774,19.6774,45000.0
2012-03-20 14:20:00,24.48,24.53,24.47,24.53,26200.0,19.6774,19.7176,19.6693,19.7176,26200.0
2012-03-20 14:25:00,24.54,24.56,24.51,24.56,29000.0,19.7256,19.7417,19.7015,19.7417,29000.0
2012-03-20 14:30:00,24.55,24.56,24.52,24.53,50400.0,19.7337,19.7417,19.7095,19.7176,50400.0
2012-03-20 14:35:00,24.53,24.56,24.48,24.48,31100.0,19.7176,19.7417,19.6774,19.6774,31100.0
2012-03-20 14:40:00,24.48,24.48,24.4,24.41,17300.0,19.6774,19.6774,19.6131,19.6211,17300.0
2012-03-20 14:45:00,24.44,24.51,24.43,24.47,17100.0,19.6452,19.7015,19.6372,19.6693,17100.0
2012-03-20 14:50:00,24.46,24.48,24.43,24.48,18000.0,19.6613,19.6774,19.6372,19.6774,18000.0
2012-03-20 14:55:00,24.48,24.5,24.46,24.5,18500.0,19.6774,19.6935,19.6613,19.6935,18500.0
2012-03-20 15:00:00,24.49,24.54,24.48,24.5,38800.0,19.6854,19.7256,19.6774,19.6935,38800.0
2012-03-20 15:05:00,24.5,24.56,24.49,24.56,55200.0,19.6935,19.7417,19.6854,19.7417,55200.0
2012-03-20 15:10:00,24.56,24.6,24.52,24.6,36900.0,19.7417,19.7738,19.7095,19.7738,36900.0
2012-03-20 15:15:00,24.59,24.63,24.54,24.63,49600.0,19.7658,19.798,19.7256,19.798,49600.0
2012-03-20 15:20:00,24.63,24.68,24.63,24.65,45300.0,19.798,19.8381,19.798,19.814,45300.0
2012-03-20 15:25:00,24.66,24.7,24.65,24.7,24700.0,19.8221,19.8542,19.814,19.8542,24700.0
2012-03-20 15:30:00,24.7,24.7,24.54,24.59,52500.0,19.8542,19.8542,19.7256,19.7658,52500.0
2012-03-20 15:35:00,24.59,24.61,24.58,24.59,30700.0,19.7658,19.7819,19.7578,19.7658,30700.0
2012-03-20 15:40:00,24.6,24.7,24.6,24.7,71600.0,19.7738,19.8542,19.7738,19.8542,71600.0
2012-03-20 15:45:00,24.69,24.72,24.64,24.71,60100.0,19.8462,19.8703,19.806,19.8623,60100.0
2012-03-20 15:50:00,24.71,24.76,24.66,24.71,98500.0,19.8623,19.9025,19.8221,19.8623,98500.0
2012-03-20 15:55:00,24.7,24.71,24.66,24.67,82500.0,19.8542,19.8623,19.8221,19.8301,82500.0
2012-03-21 09:30:00,24.72,24.72,24.57,24.62,9300.0,19.8703,19.8703,19.7497,19.7899,9300.0
2012-03-21 09:35:00,24.63,24.78,24.61,24.78,13200.0,19.798,19.9185,19.7819,19.9185,13200.0
2012-03-21 09:40:00,24.75,24.75,24.71,24.74,9000.0,19.8944,19.8944,19.8623,19.8864,9000.0
2012-03-21 09:45:00,24.74,24.88,24.74,24.85,15000.0,19.8864,19.9989,19.8864,19.9748,15000.0
2012-03-21 09:50:00,24.84,24.9,24.81,24.82,31000.0,19.9668,20.015,19.9426,19.9507,31000.0
2012-03-21 09:55:00,24.82,24.82,24.76,24.78,25000.0,19.9507,19.9507,19.9025,19.9185,25000.0
2012-03-21 10:00:00,24.77,24.81,24.68,24.78,25300.0,19.9105,19.9426,19.8381,19.9185,25300.0
2012-03-21 10:05:00,24.77,24.83,24.77,24.82,14900.0,19.9105,19.9587,19.9105,19.9507,14900.0
2012-03-21 10:10:00,24.81,24.89,24.81,24.85,19700.0,19.9426,20.007,19.9426,19.9748,19700.0
2012-03-21 10:15:00,24.85,24.89,24.85,24.87,19300.0,19.9748,20.007,19.9748,19.9909,19300.0
2012-03-21 10:20:00,24.86,24.87,24.78,24.81,46900.0,19.9828,19.9909,19.9185,19.9426,46900.0
2012-03-21 10:25:00,24.82,24.95,24.82,24.95,19000.0,19.9507,20.0552,19.9507,20.0552,19000.0
2012-03-21 10:30:00,24.95,24.98,24.94,24.95,23900.0,20.0552,20.0793,20.0471,20.0552,23900.0
2012-03-21 10:35:00,24.96,24.97,24.94,24.95,24000.0,20.0632,20.0713,20.0471,20.0552,24000.0
2012-03-21 10:40:00,24.94,24.96,24.91,24.96,8100.0,20.0471,20.0632,20.023,20.0632,8100.0
2012-03-21 10:45:00,24.96,24.98,24.92,24.94,13400.0,20.0632,20.0793,20.0311,20.0471,13400.0
2012-03-21 10:50:00,24.94,25.0,24.94,25.0,6200.0,20.0471,20.0954,20.0471,20.0954,6200.0
2012-03-21 10:55:00,24.99,25.01,24.96,25.01,8800.0,20.0873,20.1034,20.0632,20.1034,8800.0
2012-03-21 11:00:00,25.0,25.03,24.96,25.01,29200.0,20.0954,20.1195,20.0632,20.1034,29200.0
2012-03-21 11:05:00,25.02,25.03,25.0,25.03,5900.0,20.1114,20.1195,20.0954,20.1195,5900.0
2012-03-21 11:10:00,25.03,25.13,25.03,25.11,16300.0,20.1195,20.1999,20.1195,20.1838,16300.0
2012-03-21 11:15:00,25.1,25.14,25.06,25.07,20900.0,20.1758,20.2079,20.1436,20.1516,20900.0
2012-03-21 11:20:00,25.08,25.09,24.99,25.0,16900.0,20.1597,20.1677,20.0873,20.0954,16900.0
2012-03-21 11:25:00,24.99,24.99,24.93,24.99,16200.0,20.0873,20.0873,20.0391,20.0873,16200.0
2012-03-21 11:30:00,25.0,25.07,25.0,25.06,6300.0,20.0954,20.1516,20.0954,20.1436,6300.0
2012-03-21 11:35:00,25.05,25.05,25.01,25.03,12100.0,20.1356,20.1356,20.1034,20.1195,12100.0
2012-03-21 11:40:00,25.02,25.03,24.98,24.98,6600.0,20.1114,20.1195,20.0793,20.0793,6600.0
2012-03-21 11:45:00,24.98,25.05,24.98,25.04,7200.0,20.0793,20.1356,20.0793,20.1275,7200.0
2012-03-21 11:50:00,25.04,25.04,24.95,24.95,10300.0,20.1275,20.1275,20.0552,20.0552,10300.0
2012-03-21 11:55:00,24.96,25.01,24.96,25.0,7400.0,20.0632,20.1034,20.0632,20.0954,7400.0
2012-03-21 12:00:00,25.02,25.09,25.02,25.09,14400.0,20.1114,20.1677,20.1114,20.1677,14400.0
2012-03-21 12:05:00,25.09,25.15,25.09,25.15,4500.0,20.1677,20.2159,20.1677,20.2159,4500.0
2012-03-21 12:10:00,25.15,25.15,25.02,25.04,22200.0,20.2159,20.2159,20.1114,20.1275,22200.0
2012-03-21 12:15:00,25.03,25.05,25.02,25.05,6700.0,20.1195,20.1356,20.1114,20.1356,6700.0
2012-03-21 12:20:00,25.05,25.08,25.0,25.0,13600.0,20.1356,20.1597,20.0954,20.0954,13600.0
2012-03-21 12:25:00,25.01,25.05,25.0,25.02,7900.0,20.1034,20.1356,20.0954,20.1114,7900.0
2012-03-21 12:30:00,25.02,25.03,24.98,25.01,4200.0,20.1114,20.1195,20.0793,20.1034,4200.0
2012-03-21 12:35:00,25.0,25.03,24.99,25.0,8100.0,20.0954,20.1195,20.0873,20.0954,8100.0
2012-03-21 12:40:00,25.0,25.0,24.97,24.97,7400.0,20.0954,20.0954,20.0713,20.0713,7400.0
2012-03-21 12:45:00,24.97,24.98,24.96,24.97,4100.0,20.0713,20.0793,20.0632,20.0713,4100.0
2012-03-21 12:50:00,24.98,25.0,24.98,24.99,6900.0,20.0793,20.0954,20.0793,20.0873,6900.0
2012-03-21 12:55:00,24.99,25.04,24.98,25.01,21900.0,20.0873,20.1275,20.0793,20.1034,21900.0
2012-03-21 13:00:00,25.0,25.0,24.99,24.99,4700.0,20.0954,20.0954,20.0873,20.0873,4700.0
2012-03-21 13:05:00,24.98,25.0,24.94,24.99,7800.0,20.0793,20.0954,20.0471,20.0873,7800.0
2012-03-21 13:10:00,25.0,25.05,24.97,24.97,8700.0,20.0954,20.1356,20.0713,20.0713,8700.0
2012-03-21 13:15:00,24.95,25.02,24.94,25.02,4100.0,20.0552,20.1114,20.0471,20.1114,4100.0
2012-03-21 13:20:00,25.01,25.03,24.98,25.02,5000.0,20.1034,20.1195,20.0793,20.1114,5000.0
2012-03-21 13:25:00,25.02,25.05,25.01,25.01,7700.0,20.1114,20.1356,20.1034,20.1034,7700.0
2012-03-21 13:30:00,25.01,25.03,24.99,25.03,6700.0,20.1034,20.1195,20.0873,20.1195,6700.0
2012-03-21 13:35:00,25.04,25.06,25.03,25.06,8800.0,20.1275,20.1436,20.1195,20.1436,8800.0
2012-03-21 13:40:00,25.07,25.08,25.06,25.08,6900.0,20.1516,20.1597,20.1436,20.1597,6900.0
2012-03-21 13:45:00,25.08,25.09,25.05,25.09,11400.0,20.1597,20.1677,20.1356,20.1677,11400.0
2012-03-21 13:50:00,25.08,25.1,25.07,25.09,10000.0,20.1597,20.1758,20.1516,20.1677,10000.0
2012-03-21 13:55:00,25.08,25.09,25.04,25.08,9500.0,20.1597,20.1677,20.1275,20.1597,9500.0
2012-03-21 14:00:00,25.08,25.09,25.04,25.04,10800.0,20.1597,20.1677,20.1275,20.1275,10800.0
2012-03-21 14:05:00,25.04,25.08,25.03,25.08,11500.0,20.1275,20.1597,20.1195,20.1597,11500.0
2012-03-21 14:10:00,25.06,25.06,25.03,25.05,9500.0,20.1436,20.1436,20.1195,20.1356,9500.0
2012-03-21 14:15:00,25.05,25.09,25.04,25.08,10500.0,20.1356,20.1677,20.1275,20.1597,10500.0
2012-03-21 14:20:00,25.07,25.1,25.06,25.1,8100.0,20.1516,20.1758,20.1436,20.1758,8100.0
2012-03-21 14:25:00,25.1,25.14,25.04,25.07,17300.0,20.1758,20.2079,20.1275,20.1516,17300.0
2012-03-21 14:30:00,25.07,25.11,25.05,25.09,9300.0,20.1516,20.1838,20.1356,20.1677,9300.0
2012-03-21 14:35:00,25.1,25.11,25.05,25.05,14200.0,20.1758,20.1838,20.1356,20.1356,14200.0
2012-03-21 14:40:00,25.05,25.11,25.04,25.11,15000.0,20.1356,20.1838,20.1275,20.1838,15000.0
2012-03-21 14:45:00,25.11,25.12,25.07,25.07,14200.0,20.1838,20.1918,20.1516,20.1516,14200.0
2012-03-21 14:50:00,25.08,25.12,25.06,25.12,11300.0,20.1597,20.1918,20.1436,20.1918,11300.0
2012-03-21 14:55:00,25.11,25.15,25.11,25.15,11400.0,20.1838,20.2159,20.1838,20.2159,11400.0
2012-03-21 15:00:00,25.15,25.15,25.11,25.12,11700.0,20.2159,20.2159,20.1838,20.1918,11700.0
2012-03-21 15:05:00,25.13,25.2,25.12,25.2,12800.0,20.1999,20.2561,20.1918,20.2561,12800.0
2012-03-21 15:10:00,25.2,25.21,25.09,25.16,42300.0,20.2561,20.2642,20.1677,20.224,42300.0
2012-03-21 15:15:00,25.16,25.16,25.11,25.13,12400.0,20.224,20.224,20.1838,20.1999,12400.0
2012-03-21 15:20:00,25.15,25.15,25.07,25.09,52600.0,20.2159,20.2159,20.1516,20.1677,52600.0
2012-03-21 15:25:00,25.09,25.1,25.07,25.08,13400.0,20.1677,20.1758,20.1516,20.1597,13400.0
2012-03-21 15:30:00,25.08,25.09,25.05,25.08,30400.0,20.1597,20.1677,20.1356,20.1597,30400.0
2012-03-21 15:35:00,25.09,25.09,25.06,25.07,20300.0,20.1677,20.1677,20.1436,20.1516,20300.0
2012-03-21 15:40:00,25.07,25.07,25.04,25.05,35400.0,20.1516,20.1516,20.1275,20.1356,35400.0
2012-03-21 15:45:00,25.04,25.07,25.01,25.02,71600.0,20.1275,20.1516,20.1034,20.1114,71600.0
2012-03-21 15:50:00,25.03,25.04,25.02,25.02,47800.0,20.1195,20.1275,20.1114,20.1114,47800.0
2012-03-21 15:55:00,25.03,25.08,25.01,25.04,114400.0,20.1195,20.1597,20.1034,20.1275,114400.0
2012-03-22 09:30:00,24.82,24.88,24.77,24.77,3000.0,19.9507,19.9989,19.9105,19.9105,3000.0
2012-03-22 09:35:00,24.78,24.8,24.68,24.69,13700.0,19.9185,19.9346,19.8381,19.8462,13700.0
2012-03-22 09:40:00,24.7,24.75,24.65,24.74,8300.0,19.8542,19.8944,19.814,19.8864,8300.0
2012-03-22 09:45:00,24.74,24.95,24.69,24.87,17000.0,19.8864,20.0552,19.8462,19.9909,17000.0
2012-03-22 09:50:00,24.89,24.9,24.78,24.82,11500.0,20.007,20.015,19.9185,19.9507,11500.0
2012-03-22 09:55:00,24.82,25.06,24.81,25.03,20100.0,19.9507,20.1436,19.9426,20.1195,20100.0
2012-03-22 10:00:00,24.96,25.01,24.87,25.01,13000.0,20.0632,20.1034,19.9909,20.1034,13000.0
2012-03-22 10:05:00,25.0,25.02,24.96,24.97,10500.0,20.0954,20.1114,20.0632,20.0713,10500.0
2012-03-22 10:10:00,24.98,24.98,24.97,24.97,3700.0,20.0793,20.0793,20.0713,20.0713,3700.0
2012-03-22 10:15:00,24.97,24.97,24.67,24.69,22900.0,20.0713,20.0713,19.8301,19.8462,22900.0
2012-03-22 10:20:00,24.73,24.76,24.72,24.73,10400.0,19.8783,19.9025,19.8703,19.8783,10400.0
2012-03-22 10:25:00,24.72,24.73,24.72,24.72,2500.0,19.8703,19.8783,19.8703,19.8703,2500.0
2012-03-22 10:30:00,24.73,24.83,24.73,24.83,12600.0,19.8783,19.9587,19.8783,19.9587,12600.0
2012-03-22 10:35:00,24.8,24.81,24.73,24.73,18400.0,19.9346,19.9426,19.8783,19.8783,18400.0
2012-03-22 10:40:00,24.73,24.74,24.73,24.74,1600.0,19.8783,19.8864,19.8783,19.8864,1600.0
2012-03-22 10:45:00,24.74,24.77,24.74,24.76,12700.0,19.8864,19.9105,19.8864,19.9025,12700.0
2012-03-22 10:50:00,24.75,24.77,24.75,24.77,11600.0,19.8944,19.9105,19.8944,19.9105,11600.0
2012-03-22 10:55:00,24.77,24.8,24.76,24.77,7200.0,19.9105,19.9346,19.9025,19.9105,7200.0
2012-03-22 11:00:00,24.77,24.79,24.77,24.77,7700.0,19.9105,19.9266,19.9105,19.9105,7700.0
2012-03-22 11:05:00,24.78,24.78,24.76,24.77,3300.0,19.9185,19.9185,19.9025,19.9105,3300.0
2012-03-22 11:10:00,24.76,24.79,24.76,24.77,8600.0,19.9025,19.9266,19.9025,19.9105,8600.0
2012-03-22 11:15:00,24.76,24.77,24.76,24.77,1200.0,19.9025,19.9105,19.9025,19.9105,1200.0
2012-03-22 11:20:00,24.76,24.77,24.76,24.77,2300.0,19.9025,19.9105,19.9025,19.9105,2300.0
2012-03-22 11:25:00,24.76,24.77,24.76,24.77,5000.0,19.9025,19.9105,19.9025,19.9105,5000.0
2012-03-22 11:30:00,24.77,24.81,24.77,24.81,4900.0,19.9105,19.9426,19.9105,19.9426,4900.0
2012-03-22 11:35:00,24.8,24.8,24.79,24.8,3500.0,19.9346,19.9346,19.9266,19.9346,3500.0
2012-03-22 11:40:00,24.79,24.8,24.78,24.79,5300.0,19.9266,19.9346,19.9185,19.9266,5300.0
2012-03-22 11:45:00,24.78,24.79,24.78,24.79,4200.0,19.9185,19.9266,19.9185,19.9266,4200.0
2012-03-22 11:50:00,24.79,24.79,24.78,24.79,7800.0,19.9266,19.9266,19.9185,19.9266,7800.0
2012-03-22 11:55:00,24.78,24.79,24.78,24.79,7000.0,19.9185,19.9266,19.9185,19.9266,7000.0
2012-03-22 12:00:00,24.79,24.84,24.78,24.84,15000.0,19.9266,19.9668,19.9185,19.9668,15000.0
2012-03-22 12:05:00,24.84,24.86,24.84,24.84,5900.0,19.9668,19.9828,19.9668,19.9668,5900.0
2012-03-22 12:10:00,24.84,24.9,24.84,24.85,7600.0,19.9668,20.015,19.9668,19.9748,7600.0
2012-03-22 12:15:00,24.85,24.93,24.85,24.93,4100.0,19.9748,20.0391,19.9748,20.0391,4100.0
2012-03-22 12:20:00,24.93,24.93,24.89,24.9,7300.0,20.0391,20.0391,20.007,20.015,7300.0
2012-03-22 12:25:00,24.91,24.91,24.87,24.89,7600.0,20.023,20.023,19.9909,20.007,7600.0
2012-03-22 12:30:00,24.89,24.89,24.88,24.89,3600.0,20.007,20.007,19.9989,20.007,3600.0
2012-03-22 12:35:00,24.88,24.9,24.87,24.9,7200.0,19.9989,20.015,19.9909,20.015,7200.0
2012-03-22 12:40:00,24.89,24.92,24.89,24.91,4100.0,20.007,20.0311,20.007,20.023,4100.0
2012-03-22 12:45:00,24.91,24.93,24.9,24.93,2800.0,20.023,20.0391,20.015,20.0391,2800.0
2012-03-22 12:50:00,24.93,24.96,24.92,24.96,5200.0,20.0391,20.0632,20.0311,20.0632,5200.0
2012-03-22 12:55:00,24.96,25.0,24.94,24.99,7100.0,20.0632,20.0954,20.0471,20.0873,7100.0
2012-03-22 13:00:00,24.99,25.0,24.98,24.99,6200.0,20.0873,20.0954,20.0793,20.0873,6200.0
2012-03-22 13:05:00,24.99,24.99,24.98,24.99,1500.0,20.0873,20.0873,20.0793,20.0873,1500.0
2012-03-22 13:10:00,24.99,24.99,24.95,24.96,6200.0,20.0873,20.0873,20.0552,20.0632,6200.0
2012-03-22 13:15:00,24.96,24.96,24.91,24.93,8300.0,20.0632,20.0632,20.023,20.0391,8300.0
2012-03-22 13:20:00,24.93,24.96,24.93,24.94,8800.0,20.0391,20.0632,20.0391,20.0471,8800.0
2012-03-22 13:25:00,24.94,24.96,24.93,24.96,6900.0,20.0471,20.0632,20.0391,20.0632,6900.0
2012-03-22 13:30:00,24.95,24.98,24.94,24.98,7200.0,20.0552,20.0793,20.0471,20.0793,7200.0
2012-03-22 13:35:00,24.98,24.99,24.98,24.99,2900.0,20.0793,20.0873,20.0793,20.0873,2900.0
2012-03-22 13:40:00,24.99,24.99,24.98,24.99,1500.0,20.0873,20.0873,20.0793,20.0873,1500.0
2012-03-22 13:45:00,24.99,24.99,24.98,24.98,9200.0,20.0873,20.0873,20.0793,20.0793,9200.0
2012-03-22 13:50:00,24.98,24.98,24.95,24.96,5600.0,20.0793,20.0793,20.0552,20.0632,5600.0
2012-03-22 13:55:00,24.96,24.99,24.95,24.99,11200.0,20.0632,20.0873,20.0552,20.0873,11200.0
2012-03-22 14:00:00,24.99,24.99,24.93,24.96,17400.0,20.0873,20.0873,20.0391,20.0632,17400.0
2012-03-22 14:05:00,24.97,24.99,24.96,24.97,7800.0,20.0713,20.0873,20.0632,20.0713,7800.0
2012-03-22 14:10:00,24.97,24.98,24.95,24.98,9400.0,20.0713,20.0793,20.0552,20.0793,9400.0
2012-03-22 14:15:00,24.98,24.98,24.95,24.95,9000.0,20.0793,20.0793,20.0552,20.0552,9000.0
2012-03-22 14:20:00,24.95,24.95,24.9,24.94,25400.0,20.0552,20.0552,20.015,20.0471,25400.0
2012-03-22 14:25:00,24.93,24.95,24.93,24.94,4600.0,20.0391,20.0552,20.0391,20.0471,4600.0
2012-03-22 14:30:00,24.95,24.96,24.94,24.96,9500.0,20.0552,20.0632,20.0471,20.0632,9500.0
2012-03-22 14:35:00,24.95,24.96,24.95,24.96,3800.0,20.0552,20.0632,20.0552,20.0632,3800.0
2012-03-22 14:40:00,24.96,24.97,24.95,24.96,18200.0,20.0632,20.0713,20.0552,20.0632,18200.0
2012-03-22 14:45:00,24.96,24.97,24.95,24.97,13000.0,20.0632,20.0713,20.0552,20.0713,13000.0
2012-03-22 14:50:00,24.97,24.97,24.95,24.96,6300.0,20.0713,20.0713,20.0552,20.0632,6300.0
2012-03-22 14:55:00,24.95,24.96,24.92,24.93,7200.0,20.0552,20.0632,20.0311,20.0391,7200.0
2012-03-22 15:00:00,24.93,24.93,24.83,24.83,10900.0,20.0391,20.0391,19.9587,19.9587,10900.0
2012-03-22 15:05:00,24.84,24.87,24.82,24.83,18400.0,19.9668,19.9909,19.9507,19.9587,18400.0
2012-03-22 15:10:00,24.83,24.83,24.75,24.77,12300.0,19.9587,19.9587,19.8944,19.9105,12300.0
2012-03-22 15:15:00,24.77,24.77,24.73,24.75,19800.0,19.9105,19.9105,19.8783,19.8944,19800.0
2012-03-22 15:20:00,24.75,24.82,24.74,24.78,15100.0,19.8944,19.9507,19.8864,19.9185,15100.0
2012-03-22 15:25:00,24.78,24.81,24.78,24.81,15200.0,19.9185,19.9426,19.9185,19.9426,15200.0
2012-03-22 15:30:00,24.8,24.88,24.8,24.82,17900.0,19.9346,19.9989,19.9346,19.9507,17900.0
2012-03-22 15:35:00,24.83,24.85,24.81,24.85,33200.0,19.9587,19.9748,19.9426,19.9748,33200.0
2012-03-22 15:40:00,24.85,24.86,24.76,24.8,20900.0,19.9748,19.9828,19.9025,19.9346,20900.0
2012-03-22 15:45:00,24.8,24.81,24.71,24.79,29600.0,19.9346,19.9426,19.8623,19.9266,29600.0
2012-03-22 15:50:00,24.78,24.83,24.76,24.78,23500.0,19.9185,19.9587,19.9025,19.9185,23500.0
2012-03-22 15:55:00,24.78,24.82,24.77,24.79,58600.0,19.9185,19.9507,19.9105,19.9266,58600.0
2012-03-23 09:30:00,24.95,25.13,24.72,25.13,31200.0,20.0552,20.1999,19.8703,20.1999,31200.0
2012-03-23 09:35:00,25.14,25.14,24.97,25.05,15000.0,20.2079,20.2079,20.0713,20.1356,15000.0
2012-03-23 09:40:00,25.05,25.1,25.02,25.06,8300.0,20.1356,20.1758,20.1114,20.1436,8300.0
2012-03-23 09:45:00,25.05,25.14,25.03,25.11,22200.0,20.1356,20.2079,20.1195,20.1838,22200.0
2012-03-23 09:50:00,25.13,25.25,25.1,25.25,21000.0,20.1999,20.2963,20.1758,20.2963,21000.0
2012-03-23 09:55:00,25.24,25.25,25.19,25.23,3700.0,20.2883,20.2963,20.2481,20.2802,3700.0
2012-03-23 10:00:00,25.23,25.24,25.07,25.08,33600.0,20.2802,20.2883,20.1516,20.1597,33600.0
2012-03-23 10:05:00,25.08,25.13,24.96,25.13,69300.0,20.1597,20.1999,20.0632,20.1999,69300.0
2012-03-23 10:10:00,25.12,25.2,25.08,25.18,14100.0,20.1918,20.2561,20.1597,20.2401,14100.0
2012-03-23 10:15:00,25.18,25.21,25.15,25.17,10700.0,20.2401,20.2642,20.2159,20.232,10700.0
2012-03-23 10:20:00,25.16,25.17,25.09,25.09,11900.0,20.224,20.232,20.1677,20.1677,11900.0
2012-03-23 10:25:00,25.08,25.09,25.03,25.03,5900.0,20.1597,20.1677,20.1195,20.1195,5900.0
2012-03-23 10:30:00,25.04,25.11,25.0,25.09,22500.0,20.1275,20.1838,20.0954,20.1677,22500.0
2012-03-23 10:35:00,25.09,25.14,25.08,25.14,5300.0,20.1677,20.2079,20.1597,20.2079,5300.0
2012-03-23 10:40:00,25.14,25.14,25.02,25.02,16100.0,20.2079,20.2079,20.1114,20.1114,16100.0
2012-03-23 10:45:00,25.03,25.11,25.03,25.09,42900.0,20.1195,20.1838,20.1195,20.1677,42900.0
2012-03-23 10:50:00,25.09,25.13,25.06,25.08,227400.0,20.1677,20.1999,20.1436,20.1597,227400.0
2012-03-23 10:55:00,25.08,25.14,25.08,25.08,10600.0,20.1597,20.2079,20.1597,20.1597,10600.0
2012-03-23 11:00:00,25.08,25.09,24.99,24.99,10300.0,20.1597,20.1677,20.0873,20.0873,10300.0
2012-03-23 11:05:00,24.97,25.02,24.95,25.01,6000.0,20.0713,20.1114,20.0552,20.1034,6000.0
2012-03-23 11:10:00,25.02,25.02,24.97,24.99,6300.0,20.1114,20.1114,20.0713,20.0873,6300.0
2012-03-23 11:15:00,25.0,25.06,25.0,25.05,6600.0,20.0954,20.1436,20.0954,20.1356,6600.0
2012-03-23 11:20:00,25.06,25.11,25.04,25.04,4900.0,20.1436,20.1838,20.1275,20.1275,4900.0
2012-03-23 11:25:00,25.03,25.1,25.03,25.1,6500.0,20.1195,20.1758,20.1195,20.1758,6500.0
2012-03-23 11:30:00,25.1,25.15,25.1,25.13,7600.0,20.1758,20.2159,20.1758,20.1999,7600.0
2012-03-23 11:35:00,25.12,25.15,25.12,25.14,21600.0,20.1918,20.2159,20.1918,20.2079,21600.0
2012-03-23 11:40:00,25.14,25.18,25.13,25.18,6400.0,20.2079,20.2401,20.1999,20.2401,6400.0
2012-03-23 11:45:00,25.19,25.19,25.15,25.17,4800.0,20.2481,20.2481,20.2159,20.232,4800.0
2012-03-23 11:50:00,25.18,25.22,25.15,25.17,12900.0,20.2401,20.2722,20.2159,20.232,12900.0
2012-03-23 11:55:00,25.17,25.19,25.16,25.16,3800.0,20.232,20.2481,20.224,20.224,3800.0
2012-03-23 12:00:00,25.14,25.14,25.08,25.13,8400.0,20.2079,20.2079,20.1597,20.1999,8400.0
2012-03-23 12:05:00,25.11,25.13,25.11,25.13,2200.0,20.1838,20.1999,20.1838,20.1999,2200.0
2012-03-23 12:10:00,25.13,25.14,25.09,25.1,7500.0,20.1999,20.2079,20.1677,20.1758,7500.0
2012-03-23 12:15:00,25.09,25.11,25.08,25.09,7800.0,20.1677,20.1838,20.1597,20.1677,7800.0
2012-03-23 12:20:00,25.08,25.09,25.07,25.08,4200.0,20.1597,20.1677,20.1516,20.1597,4200.0
2012-03-23 12:25:00,25.07,25.1,25.06,25.1,13200.0,20.1516,20.1758,20.1436,20.1758,13200.0
2012-03-23 12:30:00,25.1,25.11,25.06,25.08,33900.0,20.1758,20.1838,20.1436,20.1597,33900.0
2012-03-23 12:35:00,25.08,25.08,25.03,25.08,118300.0,20.1597,20.1597,20.1195,20.1597,118300.0
2012-03-23 12:40:00,25.07,25.1,25.07,25.1,24600.0,20.1516,20.1758,20.1516,20.1758,24600.0
2012-03-23 12:45:00,25.1,25.12,25.09,25.1,45600.0,20.1758,20.1918,20.1677,20.1758,45600.0
2012-03-23 12:50:00,25.1,25.11,25.06,25.09,17700.0,20.1758,20.1838,20.1436,20.1677,17700.0
2012-03-23 12:55:00,25.09,25.13,25.09,25.13,10700.0,20.1677,20.1999,20.1677,20.1999,10700.0
2012-03-23 13:00:00,25.12,25.12,25.11,25.12,4100.0,20.1918,20.1918,20.1838,20.1918,4100.0
2012-03-23 13:05:00,25.11,25.11,25.08,25.09,3300.0,20.1838,20.1838,20.1597,20.1677,3300.0
2012-03-23 13:10:00,25.07,25.09,25.07,25.08,3500.0,20.1516,20.1677,20.1516,20.1597,3500.0
2012-03-23 13:15:00,25.09,25.11,25.08,25.09,7800.0,20.1677,20.1838,20.1597,20.1677,7800.0
2012-03-23 13:20:00,25.1,25.1,25.08,25.09,14800.0,20.1758,20.1758,20.1597,20.1677,14800.0
2012-03-23 13:25:00,25.09,25.12,25.08,25.12,8500.0,20.1677,20.1918,20.1597,20.1918,8500.0
2012-03-23 13:30:00,25.13,25.14,25.09,25.09,10300.0,20.1999,20.2079,20.1677,20.1677,10300.0
2012-03-23 13:35:00,25.08,25.09,25.06,25.07,2200.0,20.1597,20.1677,20.1436,20.1516,2200.0
2012-03-23 13:40:00,25.07,25.07,25.06,25.07,1100.0,20.1516,20.1516,20.1436,20.1516,1100.0
2012-03-23 13:45:00,25.06,25.07,25.04,25.06,2700.0,20.1436,20.1516,20.1275,20.1436,2700.0
2012-03-23 13:50:00,25.05,25.06,25.03,25.04,1900.0,20.1356,20.1436,20.1195,20.1275,1900.0
2012-03-23 13:55:00,25.04,25.05,25.0,25.0,13900.0,20.1275,20.1356,20.0954,20.0954,13900.0
2012-03-23 14:00:00,24.99,25.05,24.99,25.05,33300.0,20.0873,20.1356,20.0873,20.1356,33300.0
2012-03-23 14:05:00,25.04,25.05,25.04,25.05,13300.0,20.1275,20.1356,20.1275,20.1356,13300.0
2012-03-23 14:10:00,25.05,25.08,25.05,25.07,4200.0,20.1356,20.1597,20.1356,20.1516,4200.0
2012-03-23 14:15:00,25.07,25.14,25.07,25.13,18000.0,20.1516,20.2079,20.1516,20.1999,18000.0
2012-03-23 14:20:00,25.12,25.13,25.12,25.13,6800.0,20.1918,20.1999,20.1918,20.1999,6800.0
2012-03-23 14:25:00,25.12,25.15,25.12,25.15,10100.0,20.1918,20.2159,20.1918,20.2159,10100.0
2012-03-23 14:30:00,25.15,25.2,25.14,25.2,28400.0,20.2159,20.2561,20.2079,20.2561,28400.0
2012-03-23 14:35:00,25.2,25.2,25.12,25.12,21500.0,20.2561,20.2561,20.1918,20.1918,21500.0
2012-03-23 14:40:00,25.11,25.12,25.05,25.06,11900.0,20.1838,20.1918,20.1356,20.1436,11900.0
2012-03-23 14:45:00,25.06,25.06,25.02,25.03,3300.0,20.1436,20.1436,20.1114,20.1195,3300.0
2012-03-23 14:50:00,25.02,25.11,25.02,25.07,15800.0,20.1114,20.1838,20.1114,20.1516,15800.0
2012-03-23 14:55:00,25.08,25.09,24.99,25.07,20400.0,20.1597,20.1677,20.0873,20.1516,20400.0
2012-03-23 15:00:00,25.05,25.08,25.01,25.01,13700.0,20.1356,20.1597,20.1034,20.1034,13700.0
2012-03-23 15:05:00,25.01,25.03,24.98,24.99,11600.0,20.1034,20.1195,20.0793,20.0873,11600.0
2012-03-23 15:10:00,24.98,25.03,24.96,25.02,22100.0,20.0793,20.1195,20.0632,20.1114,22100.0
2012-03-23 15:15:00,25.01,25.02,24.98,25.0,10300.0,20.1034,20.1114,20.0793,20.0954,10300.0
2012-03-23 15:20:00,25.0,25.04,24.98,25.02,19500.0,20.0954,20.1275,20.0793,20.1114,19500.0
2012-03-23 15:25:00,25.02,25.07,25.0,25.07,19300.0,20.1114,20.1516,20.0954,20.1516,19300.0
2012-03-23 15:30:00,25.08,25.08,25.02,25.07,25200.0,20.1597,20.1597,20.1114,20.1516,25200.0
2012-03-23 15:35:00,25.07,25.07,25.02,25.05,33000.0,20.1516,20.1516,20.1114,20.1356,33000.0
2012-03-23 15:40:00,25.05,25.08,25.03,25.05,22600.0,20.1356,20.1597,20.1195,20.1356,22600.0
2012-03-23 15:45:00,25.05,25.07,25.01,25.05,35700.0,20.1356,20.1516,20.1034,20.1356,35700.0
2012-03-23 15:50:00,25.05,25.1,25.05,25.05,29900.0,20.1356,20.1758,20.1356,20.1356,29900.0
2012-03-23 15:55:00,25.05,25.08,25.03,25.05,58400.0,20.1356,20.1597,20.1195,20.1356,58400.0
2012-03-26 09:30:00,25.24,25.49,25.21,25.49,32000.0,20.2883,20.4892,20.2642,20.4892,32000.0
2012-03-26 09:35:00,25.49,25.69,25.47,25.65,84900.0,20.4892,20.65,20.4732,20.6178,84900.0
2012-03-26 09:40:00,25.66,25.79,25.64,25.76,13600.0,20.6259,20.7304,20.6098,20.7063,13600.0
2012-03-26 09:45:00,25.79,25.82,25.75,25.79,14100.0,20.7304,20.7545,20.6982,20.7304,14100.0
2012-03-26 09:50:00,25.79,25.81,25.7,25.8,39600.0,20.7304,20.7465,20.658,20.7384,39600.0
2012-03-26 09:55:00,25.8,25.8,25.59,25.63,14300.0,20.7384,20.7384,20.5696,20.6018,14300.0
2012-03-26 10:00:00,25.61,25.68,25.54,25.63,20100.0,20.5857,20.642,20.5294,20.6018,20100.0
2012-03-26 10:05:00,25.64,25.66,25.57,25.64,31100.0,20.6098,20.6259,20.5535,20.6098,31100.0
2012-03-26 10:10:00,25.63,25.64,25.58,25.59,21800.0,20.6018,20.6098,20.5616,20.5696,21800.0
2012-03-26 10:15:00,25.6,25.62,25.58,25.6,56000.0,20.5777,20.5937,20.5616,20.5777,56000.0
2012-03-26 10:20:00,25.6,25.6,25.54,25.54,40300.0,20.5777,20.5777,20.5294,20.5294,40300.0
2012-03-26 10:25:00,25.55,25.6,25.55,25.6,58200.0,20.5375,20.5777,20.5375,20.5777,58200.0
2012-03-26 10:30:00,25.6,25.67,25.59,25.64,19100.0,20.5777,20.6339,20.5696,20.6098,19100.0
2012-03-26 10:35:00,25.65,25.66,25.59,25.6,75400.0,20.6178,20.6259,20.5696,20.5777,75400.0
2012-03-26 10:40:00,25.6,25.61,25.59,25.61,8100.0,20.5777,20.5857,20.5696,20.5857,8100.0
2012-03-26 10:45:00,25.61,25.61,25.59,25.59,3000.0,20.5857,20.5857,20.5696,20.5696,3000.0
2012-03-26 10:50:00,25.6,25.61,25.59,25.61,5700.0,20.5777,20.5857,20.5696,20.5857,5700.0
2012-03-26 10:55:00,25.61,25.61,25.6,25.6,4200.0,20.5857,20.5857,20.5777,20.5777,4200.0
2012-03-26 11:00:00,25.6,25.6,25.54,25.59,12700.0,20.5777,20.5777,20.5294,20.5696,12700.0
2012-03-26 11:05:00,25.58,25.59,25.54,25.54,5100.0,20.5616,20.5696,20.5294,20.5294,5100.0
2012-03-26 11:10:00,25.55,25.56,25.54,25.55,3500.0,20.5375,20.5455,20.5294,20.5375,3500.0
2012-03-26 11:15:00,25.55,25.59,25.54,25.59,8400.0,20.5375,20.5696,20.5294,20.5696,8400.0
2012-03-26 11:20:00,25.6,25.62,25.59,25.6,15100.0,20.5777,20.5937,20.5696,20.5777,15100.0
2012-03-26 11:25:00,25.6,25.61,25.59,25.6,5200.0,20.5777,20.5857,20.5696,20.5777,5200.0
2012-03-26 11:30:00,25.6,25.61,25.59,25.61,2300.0,20.5777,20.5857,20.5696,20.5857,2300.0
2012-03-26 11:35:00,25.61,25.61,25.6,25.6,1900.0,20.5857,20.5857,20.5777,20.5777,1900.0
2012-03-26 11:40:00,25.61,25.61,25.6,25.6,6200.0,20.5857,20.5857,20.5777,20.5777,6200.0
2012-03-26 11:45:00,25.6,25.61,25.6,25.6,3500.0,20.5777,20.5857,20.5777,20.5777,3500.0
2012-03-26 11:50:00,25.6,25.61,25.59,25.59,6200.0,20.5777,20.5857,20.5696,20.5696,6200.0
2012-03-26 11:55:00,25.6,25.6,25.58,25.59,4800.0,20.5777,20.5777,20.5616,20.5696,4800.0
2012-03-26 12:00:00,25.59,25.59,25.53,25.53,16100.0,20.5696,20.5696,20.5214,20.5214,16100.0
2012-03-26 12:05:00,25.53,25.55,25.53,25.55,4000.0,20.5214,20.5375,20.5214,20.5375,4000.0
2012-03-26 12:10:00,25.54,25.55,25.52,25.53,32100.0,20.5294,20.5375,20.5134,20.5214,32100.0
2012-03-26 12:15:00,25.53,25.55,25.53,25.55,25300.0,20.5214,20.5375,20.5214,20.5375,25300.0
2012-03-26 12:20:00,25.54,25.59,25.54,25.59,13700.0,20.5294,20.5696,20.5294,20.5696,13700.0
2012-03-26 12:25:00,25.58,25.59,25.58,25.59,2300.0,20.5616,20.5696,20.5616,20.5696,2300.0
2012-03-26 12:30:00,25.59,25.59,25.57,25.57,5000.0,20.5696,20.5696,20.5535,20.5535,5000.0
2012-03-26 12:35:00,25.58,25.59,25.56,25.57,10800.0,20.5616,20.5696,20.5455,20.5535,10800.0
2012-03-26 12:40:00,25.57,25.57,25.56,25.57,1000.0,20.5535,20.5535,20.5455,20.5535,1000.0
2012-03-26 12:45:00,25.56,25.57,25.56,25.57,1400.0,20.5455,20.5535,20.5455,20.5535,1400.0
2012-03-26 12:50:00,25.57,25.6,25.56,25.59,56800.0,20.5535,20.5777,20.5455,20.5696,56800.0
2012-03-26 12:55:00,25.59,25.6,25.58,25.59,2900.0,20.5696,20.5777,20.5616,20.5696,2900.0
2012-03-26 13:00:00,25.58,25.59,25.53,25.53,39400.0,20.5616,20.5696,20.5214,20.5214,39400.0
2012-03-26 13:05:00,25.52,25.58,25.51,25.55,74700.0,20.5134,20.5616,20.5053,20.5375,74700.0
2012-03-26 13:10:00,25.55,25.55,25.42,25.42,18500.0,20.5375,20.5375,20.433,20.433,18500.0
2012-03-26 13:15:00,25.41,25.45,25.36,25.43,119700.0,20.4249,20.4571,20.3847,20.441,119700.0
2012-03-26 13:20:00,25.43,25.44,25.38,25.38,24200.0,20.441,20.449,20.4008,20.4008,24200.0
2012-03-26 13:25:00,25.38,25.44,25.36,25.36,33700.0,20.4008,20.449,20.3847,20.3847,33700.0
2012-03-26 13:30:00,25.37,25.39,25.37,25.38,7400.0,20.3928,20.4089,20.3928,20.4008,7400.0
2012-03-26 13:35:00,25.38,25.45,25.38,25.45,22400.0,20.4008,20.4571,20.4008,20.4571,22400.0
2012-03-26 13:40:00,25.45,25.49,25.41,25.41,49700.0,20.4571,20.4892,20.4249,20.4249,49700.0
2012-03-26 13:45:00,25.41,25.45,25.38,25.4,37500.0,20.4249,20.4571,20.4008,20.4169,37500.0
2012-03-26 13:50:00,25.4,25.43,25.39,25.43,14000.0,20.4169,20.441,20.4089,20.441,14000.0
2012-03-26 13:55:00,25.43,25.45,25.4,25.41,22500.0,20.441,20.4571,20.4169,20.4249,22500.0
2012-03-26 14:00:00,25.41,25.42,25.41,25.42,4400.0,20.4249,20.433,20.4249,20.433,4400.0
2012-03-26 14:05:00,25.42,25.48,25.42,25.46,29600.0,20.433,20.4812,20.433,20.4651,29600.0
2012-03-26 14:10:00,25.47,25.55,25.46,25.47,78700.0,20.4732,20.5375,20.4651,20.4732,78700.0
2012-03-26 14:15:00,25.46,25.47,25.42,25.44,52400.0,20.4651,20.4732,20.433,20.449,52400.0
2012-03-26 14:20:00,25.44,25.47,25.44,25.44,12600.0,20.449,20.4732,20.449,20.449,12600.0
2012-03-26 14:25:00,25.45,25.47,25.45,25.47,3600.0,20.4571,20.4732,20.4571,20.4732,3600.0
2012-03-26 14:30:00,25.46,25.47,25.28,25.34,183400.0,20.4651,20.4732,20.3204,20.3687,183400.0
2012-03-26 14:35:00,25.34,25.34,25.26,25.27,30900.0,20.3687,20.3687,20.3044,20.3124,30900.0
2012-03-26 14:40:00,25.27,25.27,25.2,25.24,39000.0,20.3124,20.3124,20.2561,20.2883,39000.0
2012-03-26 14:45:00,25.25,25.26,25.16,25.19,23300.0,20.2963,20.3044,20.224,20.2481,23300.0
2012-03-26 14:50:00,25.2,25.26,25.2,25.21,14600.0,20.2561,20.3044,20.2561,20.2642,14600.0
2012-03-26 14:55:00,25.2,25.25,25.19,25.21,54200.0,20.2561,20.2963,20.2481,20.2642,54200.0
2012-03-26 15:00:00,25.21,25.25,25.21,25.21,21400.0,20.2642,20.2963,20.2642,20.2642,21400.0
2012-03-26 15:05:00,25.21,25.27,25.2,25.25,40600.0,20.2642,20.3124,20.2561,20.2963,40600.0
2012-03-26 15:10:00,25.26,25.32,25.25,25.29,27900.0,20.3044,20.3526,20.2963,20.3285,27900.0
2012-03-26 15:15:00,25.29,25.29,25.26,25.28,12000.0,20.3285,20.3285,20.3044,20.3204,12000.0
2012-03-26 15:20:00,25.27,25.29,25.26,25.29,14100.0,20.3124,20.3285,20.3044,20.3285,14100.0
2012-03-26 15:25:00,25.29,25.3,25.29,25.29,4600.0,20.3285,20.3365,20.3285,20.3285,4600.0
2012-03-26 15:30:00,25.3,25.34,25.2,25.26,178100.0,20.3365,20.3687,20.2561,20.3044,178100.0
2012-03-26 15:35:00,25.25,25.36,25.23,25.35,146900.0,20.2963,20.3847,20.2802,20.3767,146900.0
2012-03-26 15:40:00,25.35,25.35,25.24,25.25,107300.0,20.3767,20.3767,20.2883,20.2963,107300.0
2012-03-26 15:45:00,25.25,25.34,25.23,25.31,100400.0,20.2963,20.3687,20.2802,20.3446,100400.0
2012-03-26 15:50:00,25.32,25.33,25.3,25.31,73000.0,20.3526,20.3606,20.3365,20.3446,73000.0
2012-03-26 15:55:00,25.31,25.33,25.28,25.33,100300.0,20.3446,20.3606,20.3204,20.3606,100300.0
2012-03-27 09:30:00,25.3,25.4,25.28,25.28,7600.0,20.3365,20.4169,20.3204,20.3204,7600.0
2012-03-27 09:35:00,25.22,25.25,25.17,25.22,3500.0,20.2722,20.2963,20.232,20.2722,3500.0
2012-03-27 09:40:00,25.23,25.23,25.11,25.13,4200.0,20.2802,20.2802,20.1838,20.1999,4200.0
2012-03-27 09:45:00,25.13,25.13,25.04,25.13,9600.0,20.1999,20.1999,20.1275,20.1999,9600.0
2012-03-27 09:50:00,25.16,25.2,25.09,25.16,19800.0,20.224,20.2561,20.1677,20.224,19800.0
2012-03-27 09:55:00,25.16,25.27,25.13,25.23,58900.0,20.224,20.3124,20.1999,20.2802,58900.0
2012-03-27 10:00:00,25.23,25.3,25.2,25.24,28600.0,20.2802,20.3365,20.2561,20.2883,28600.0
2012-03-27 10:05:00,25.23,25.24,25.16,25.17,17900.0,20.2802,20.2883,20.224,20.232,17900.0
2012-03-27 10:10:00,25.17,25.22,25.14,25.2,16500.0,20.232,20.2722,20.2079,20.2561,16500.0
2012-03-27 10:15:00,25.19,25.29,25.19,25.29,11500.0,20.2481,20.3285,20.2481,20.3285,11500.0
2012-03-27 10:20:00,25.29,25.29,25.24,25.26,22300.0,20.3285,20.3285,20.2883,20.3044,22300.0
2012-03-27 10:25:00,25.26,25.33,25.26,25.32,13200.0,20.3044,20.3606,20.3044,20.3526,13200.0
2012-03-27 10:30:00,25.32,25.33,25.29,25.3,12200.0,20.3526,20.3606,20.3285,20.3365,12200.0
2012-03-27 10:35:00,25.3,25.31,25.29,25.3,2700.0,20.3365,20.3446,20.3285,20.3365,2700.0
2012-03-27 10:40:00,25.3,25.37,25.28,25.32,29100.0,20.3365,20.3928,20.3204,20.3526,29100.0
2012-03-27 10:45:00,25.32,25.32,25.28,25.3,17500.0,20.3526,20.3526,20.3204,20.3365,17500.0
2012-03-27 10:50:00,25.29,25.31,25.23,25.26,57500.0,20.3285,20.3446,20.2802,20.3044,57500.0
2012-03-27 10:55:00,25.26,25.29,25.17,25.17,32400.0,20.3044,20.3285,20.232,20.232,32400.0
2012-03-27 11:00:00,25.17,25.21,25.15,25.16,32600.0,20.232,20.2642,20.2159,20.224,32600.0
2012-03-27 11:05:00,25.16,25.16,25.05,25.08,48300.0,20.224,20.224,20.1356,20.1597,48300.0
2012-03-27 11:10:00,25.07,25.11,25.01,25.08,70400.0,20.1516,20.1838,20.1034,20.1597,70400.0
2012-03-27 11:15:00,25.08,25.1,24.9,24.9,87800.0,20.1597,20.1758,20.015,20.015,87800.0
2012-03-27 11:20:00,24.92,24.94,24.74,24.85,124100.0,20.0311,20.0471,19.8864,19.9748,124100.0
2012-03-27 11:25:00,24.85,24.9,24.84,24.85,78900.0,19.9748,20.015,19.9668,19.9748,78900.0
2012-03-27 11:30:00,24.85,24.86,24.72,24.72,101900.0,19.9748,19.9828,19.8703,19.8703,101900.0
2012-03-27 11:35:00,24.72,24.72,24.56,24.57,156500.0,19.8703,19.8703,19.7417,19.7497,156500.0
2012-03-27 11:40:00,24.56,24.66,24.55,24.6,68300.0,19.7417,19.8221,19.7337,19.7738,68300.0
2012-03-27 11:45:00,24.6,24.61,24.59,24.61,36600.0,19.7738,19.7819,19.7658,19.7819,36600.0
2012-03-27 11:50:00,24.61,24.72,24.6,24.68,105900.0,19.7819,19.8703,19.7738,19.8381,105900.0
2012-03-27 11:55:00,24.68,24.8,24.68,24.71,143800.0,19.8381,19.9346,19.8381,19.8623,143800.0
2012-03-27 12:00:00,24.71,24.77,24.68,24.75,65900.0,19.8623,19.9105,19.8381,19.8944,65900.0
2012-03-27 12:05:00,24.75,24.77,24.67,24.7,206000.0,19.8944,19.9105,19.8301,19.8542,206000.0
2012-03-27 12:10:00,24.7,24.74,24.55,24.55,119100.0,19.8542,19.8864,19.7337,19.7337,119100.0
2012-03-27 12:15:00,24.55,24.57,24.43,24.43,162100.0,19.7337,19.7497,19.6372,19.6372,162100.0
2012-03-27 12:20:00,24.43,24.5,24.33,24.36,177500.0,19.6372,19.6935,19.5568,19.5809,177500.0
2012-03-27 12:25:00,24.36,24.39,24.27,24.37,178700.0,19.5809,19.605,19.5086,19.589,178700.0
2012-03-27 12:30:00,24.37,24.62,24.37,24.62,363100.0,19.589,19.7899,19.589,19.7899,363100.0
2012-03-27 12:35:00,24.61,24.84,24.61,24.83,126600.0,19.7819,19.9668,19.7819,19.9587,126600.0
2012-03-27 12:40:00,24.84,24.87,24.7,24.76,111400.0,19.9668,19.9909,19.8542,19.9025,111400.0
2012-03-27 12:45:00,24.77,24.89,24.76,24.8,72400.0,19.9105,20.007,19.9025,19.9346,72400.0
2012-03-27 12:50:00,24.79,24.95,24.74,24.93,61400.0,19.9266,20.0552,19.8864,20.0391,61400.0
2012-03-27 12:55:00,24.93,25.0,24.92,24.99,28400.0,20.0391,20.0954,20.0311,20.0873,28400.0
2012-03-27 13:00:00,24.99,24.99,24.77,24.85,47100.0,20.0873,20.0873,19.9105,19.9748,47100.0
2012-03-27 13:05:00,24.86,24.86,24.75,24.76,35700.0,19.9828,19.9828,19.8944,19.9025,35700.0
2012-03-27 13:10:00,24.76,24.76,24.66,24.67,66700.0,19.9025,19.9025,19.8221,19.8301,66700.0
2012-03-27 13:15:00,24.67,24.69,24.57,24.6,53000.0,19.8301,19.8462,19.7497,19.7738,53000.0
2012-03-27 13:20:00,24.59,24.61,24.46,24.49,108200.0,19.7658,19.7819,19.6613,19.6854,108200.0
2012-03-27 13:25:00,24.5,24.52,24.44,24.49,66800.0,19.6935,19.7095,19.6452,19.6854,66800.0
2012-03-27 13:30:00,24.5,24.58,24.48,24.53,73900.0,19.6935,19.7578,19.6774,19.7176,73900.0
2012-03-27 13:35:00,24.53,24.54,24.48,24.51,69500.0,19.7176,19.7256,19.6774,19.7015,69500.0
2012-03-27 13:40:00,24.52,24.61,24.51,24.6,82700.0,19.7095,19.7819,19.7015,19.7738,82700.0
2012-03-27 13:45:00,24.6,24.64,24.51,24.64,67500.0,19.7738,19.806,19.7015,19.806,67500.0
2012-03-27 13:50:00,24.62,24.64,24.58,24.6,34400.0,19.7899,19.806,19.7578,19.7738,34400.0
2012-03-27 13:55:00,24.6,24.6,24.56,24.57,51800.0,19.7738,19.7738,19.7417,19.7497,51800.0
2012-03-27 14:00:00,24.57,24.58,24.56,24.57,28300.0,19.7497,19.7578,19.7417,19.7497,28300.0
2012-03-27 14:05:00,24.57,24.65,24.56,24.61,90900.0,19.7497,19.814,19.7417,19.7819,90900.0
2012-03-27 14:10:00,24.63,24.77,24.62,24.64,87700.0,19.798,19.9105,19.7899,19.806,87700.0
2012-03-27 14:15:00,24.65,24.67,24.64,24.66,27500.0,19.814,19.8301,19.806,19.8221,27500.0
2012-03-27 14:20:00,24.66,24.67,24.64,24.67,44500.0,19.8221,19.8301,19.806,19.8301,44500.0
2012-03-27 14:25:00,24.65,24.74,24.65,24.7,41100.0,19.814,19.8864,19.814,19.8542,41100.0
2012-03-27 14:30:00,24.7,24.73,24.69,24.69,35400.0,19.8542,19.8783,19.8462,19.8462,35400.0
2012-03-27 14:35:00,24.7,24.7,24.63,24.64,23300.0,19.8542,19.8542,19.798,19.806,23300.0
2012-03-27 14:40:00,24.64,24.67,24.6,24.6,41300.0,19.806,19.8301,19.7738,19.7738,41300.0
2012-03-27 14:45:00,24.61,24.66,24.61,24.66,25900.0,19.7819,19.8221,19.7819,19.8221,25900.0
2012-03-27 14:50:00,24.65,24.66,24.63,24.64,12400.0,19.814,19.8221,19.798,19.806,12400.0
2012-03-27 14:55:00,24.63,24.65,24.61,24.62,26500.0,19.798,19.814,19.7819,19.7899,26500.0
2012-03-27 15:00:00,24.62,24.62,24.59,24.6,13400.0,19.7899,19.7899,19.7658,19.7738,13400.0
2012-03-27 15:05:00,24.6,24.6,24.51,24.51,45100.0,19.7738,19.7738,19.7015,19.7015,45100.0
2012-03-27 15:10:00,24.51,24.52,24.48,24.49,69100.0,19.7015,19.7095,19.6774,19.6854,69100.0
2012-03-27 15:15:00,24.5,24.51,24.25,24.25,126300.0,19.6935,19.7015,19.4925,19.4925,126300.0
2012-03-27 15:20:00,24.24,24.44,24.23,24.44,209800.0,19.4845,19.6452,19.4764,19.6452,209800.0
2012-03-27 15:25:00,24.44,24.51,24.43,24.46,103600.0,19.6452,19.7015,19.6372,19.6613,103600.0
2012-03-27 15:30:00,24.46,24.52,24.45,24.47,67000.0,19.6613,19.7095,19.6533,19.6693,67000.0
2012-03-27 15:35:00,24.48,24.52,24.47,24.52,77100.0,19.6774,19.7095,19.6693,19.7095,77100.0
2012-03-27 15:40:00,24.52,24.52,24.39,24.41,105000.0,19.7095,19.7095,19.605,19.6211,105000.0
2012-03-27 15:45:00,24.41,24.41,24.15,24.16,203900.0,19.6211,19.6211,19.4121,19.4202,203900.0
2012-03-27 15:50:00,24.15,24.23,24.15,24.23,248700.0,19.4121,19.4764,19.4121,19.4764,248700.0
2012-03-27 15:55:00,24.23,24.32,24.21,24.31,476900.0,19.4764,19.5488,19.4604,19.5407,476900.0
2012-03-28 09:30:00,24.4,24.46,24.28,24.37,34400.0,19.6131,19.6613,19.5166,19.589,34400.0
2012-03-28 09:35:00,24.37,24.55,24.37,24.55,37200.0,19.589,19.7337,19.589,19.7337,37200.0
2012-03-28 09:40:00,24.55,24.7,24.5,24.68,64100.0,19.7337,19.8542,19.6935,19.8381,64100.0
2012-03-28 09:45:00,24.68,24.7,24.5,24.5,76200.0,19.8381,19.8542,19.6935,19.6935,76200.0
2012-03-28 09:50:00,24.51,24.51,24.24,24.29,52400.0,19.7015,19.7015,19.4845,19.5247,52400.0
2012-03-28 09:55:00,24.3,24.4,24.17,24.4,46300.0,19.5327,19.6131,19.4282,19.6131,46300.0
2012-03-28 10:00:00,24.4,24.51,24.36,24.5,99500.0,19.6131,19.7015,19.5809,19.6935,99500.0
2012-03-28 10:05:00,24.51,24.54,24.46,24.51,48000.0,19.7015,19.7256,19.6613,19.7015,48000.0
2012-03-28 10:10:00,24.5,24.51,24.38,24.38,78700.0,19.6935,19.7015,19.597,19.597,78700.0
2012-03-28 10:15:00,24.38,24.45,24.36,24.38,78000.0,19.597,19.6533,19.5809,19.597,78000.0
2012-03-28 10:20:00,24.38,24.41,24.37,24.38,45500.0,19.597,19.6211,19.589,19.597,45500.0
2012-03-28 10:25:00,24.38,24.39,24.27,24.34,56300.0,19.597,19.605,19.5086,19.5649,56300.0
2012-03-28 10:30:00,24.33,24.34,24.25,24.26,23600.0,19.5568,19.5649,19.4925,19.5005,23600.0
2012-03-28 10:35:00,24.25,24.26,24.17,24.23,62700.0,19.4925,19.5005,19.4282,19.4764,62700.0
2012-03-28 10:40:00,24.24,24.28,24.21,24.23,59900.0,19.4845,19.5166,19.4604,19.4764,59900.0
2012-03-28 10:45:00,24.23,24.27,24.18,24.22,59900.0,19.4764,19.5086,19.4362,19.4684,59900.0
2012-03-28 10:50:00,24.22,24.23,24.1,24.17,40000.0,19.4684,19.4764,19.3719,19.4282,40000.0
2012-03-28 10:55:00,24.17,24.17,24.13,24.13,14100.0,19.4282,19.4282,19.3961,19.3961,14100.0
2012-03-28 11:00:00,24.13,24.21,24.12,24.18,51300.0,19.3961,19.4604,19.388,19.4362,51300.0
2012-03-28 11:05:00,24.19,24.28,24.18,24.28,82300.0,19.4443,19.5166,19.4362,19.5166,82300.0
2012-03-28 11:10:00,24.28,24.28,24.25,24.25,37600.0,19.5166,19.5166,19.4925,19.4925,37600.0
2012-03-28 11:15:00,24.26,24.27,24.21,24.21,54100.0,19.5005,19.5086,19.4604,19.4604,54100.0
2012-03-28 11:20:00,24.21,24.26,24.21,24.24,12300.0,19.4604,19.5005,19.4604,19.4845,12300.0
2012-03-28 11:25:00,24.24,24.28,24.21,24.21,39100.0,19.4845,19.5166,19.4604,19.4604,39100.0
2012-03-28 11:30:00,24.2,24.21,24.06,24.06,39700.0,19.4523,19.4604,19.3398,19.3398,39700.0
2012-03-28 11:35:00,24.07,24.07,23.95,23.99,64500.0,19.3478,19.3478,19.2514,19.2835,64500.0
2012-03-28 11:40:00,23.99,24.12,23.99,24.07,29000.0,19.2835,19.388,19.2835,19.3478,29000.0
2012-03-28 11:45:00,24.08,24.08,23.87,23.96,211300.0,19.3559,19.3559,19.1871,19.2594,211300.0
2012-03-28 11:50:00,23.96,24.01,23.96,23.96,48800.0,19.2594,19.2996,19.2594,19.2594,48800.0
2012-03-28 11:55:00,23.96,23.96,23.85,23.91,122100.0,19.2594,19.2594,19.171,19.2192,122100.0
2012-03-28 12:00:00,23.91,24.08,23.9,24.02,107500.0,19.2192,19.3559,19.2112,19.3076,107500.0
2012-03-28 12:05:00,24.02,24.02,23.8,23.81,201900.0,19.3076,19.3076,19.1308,19.1388,201900.0
2012-03-28 12:10:00,23.81,23.83,23.65,23.75,187100.0,19.1388,19.1549,19.0102,19.0906,187100.0
2012-03-28 12:15:00,23.75,23.9,23.75,23.88,51600.0,19.0906,19.2112,19.0906,19.1951,51600.0
2012-03-28 12:20:00,23.88,24.0,23.88,23.98,39600.0,19.1951,19.2916,19.1951,19.2755,39600.0
2012-03-28 12:25:00,24.0,24.04,23.99,23.99,42800.0,19.2916,19.3237,19.2835,19.2835,42800.0
2012-03-28 12:30:00,24.0,24.02,23.93,23.96,85500.0,19.2916,19.3076,19.2353,19.2594,85500.0
2012-03-28 12:35:00,23.95,23.96,23.9,23.91,78000.0,19.2514,19.2594,19.2112,19.2192,78000.0
2012-03-28 12:40:00,23.91,23.92,23.91,23.91,20200.0,19.2192,19.2272,19.2192,19.2192,20200.0
2012-03-28 12:45:00,23.92,23.92,23.91,23.91,79100.0,19.2272,19.2272,19.2192,19.2192,79100.0
2012-03-28 12:50:00,23.91,23.96,23.85,23.95,35200.0,19.2192,19.2594,19.171,19.2514,35200.0
2012-03-28 12:55:00,23.94,23.96,23.9,23.93,12700.0,19.2433,19.2594,19.2112,19.2353,12700.0
2012-03-28 13:00:00,23.93,23.94,23.92,23.93,9800.0,19.2353,19.2433,19.2272,19.2353,9800.0
2012-03-28 13:05:00,23.93,23.93,23.9,23.9,18600.0,19.2353,19.2353,19.2112,19.2112,18600.0
2012-03-28 13:10:00,23.91,23.91,23.84,23.85,22200.0,19.2192,19.2192,19.1629,19.171,22200.0
2012-03-28 13:15:00,23.85,23.91,23.84,23.89,18900.0,19.171,19.2192,19.1629,19.2031,18900.0
2012-03-28 13:20:00,23.89,23.91,23.84,23.88,28800.0,19.2031,19.2192,19.1629,19.1951,28800.0
2012-03-28 13:25:00,23.89,23.9,23.87,23.9,23300.0,19.2031,19.2112,19.1871,19.2112,23300.0
2012-03-28 13:30:00,23.89,23.91,23.83,23.83,27800.0,19.2031,19.2192,19.1549,19.1549,27800.0
2012-03-28 13:35:00,23.84,23.9,23.83,23.89,21100.0,19.1629,19.2112,19.1549,19.2031,21100.0
2012-03-28 13:40:00,23.89,23.89,23.87,23.88,12300.0,19.2031,19.2031,19.1871,19.1951,12300.0
2012-03-28 13:45:00,23.87,23.9,23.87,23.9,15900.0,19.1871,19.2112,19.1871,19.2112,15900.0
2012-03-28 13:50:00,23.9,23.9,23.88,23.9,33300.0,19.2112,19.2112,19.1951,19.2112,33300.0
2012-03-28 13:55:00,23.89,23.94,23.89,23.91,31200.0,19.2031,19.2433,19.2031,19.2192,31200.0
2012-03-28 14:00:00,23.92,23.94,23.91,23.93,25200.0,19.2272,19.2433,19.2192,19.2353,25200.0
2012-03-28 14:05:00,23.92,23.96,23.92,23.96,32700.0,19.2272,19.2594,19.2272,19.2594,32700.0
2012-03-28 14:10:00,23.96,24.0,23.96,24.0,44300.0,19.2594,19.2916,19.2594,19.2916,44300.0
2012-03-28 14:15:00,24.0,24.11,23.99,24.06,47800.0,19.2916,19.38,19.2835,19.3398,47800.0
2012-03-28 14:20:00,24.06,24.07,23.9,23.9,78700.0,19.3398,19.3478,19.2112,19.2112,78700.0
2012-03-28 14:25:00,23.9,23.98,23.88,23.93,46600.0,19.2112,19.2755,19.1951,19.2353,46600.0
2012-03-28 14:30:00,23.93,23.96,23.91,23.92,101400.0,19.2353,19.2594,19.2192,19.2272,101400.0
2012-03-28 14:35:00,23.92,23.98,23.9,23.93,60100.0,19.2272,19.2755,19.2112,19.2353,60100.0
2012-03-28 14:40:00,23.93,24.0,23.89,23.89,109300.0,19.2353,19.2916,19.2031,19.2031,109300.0
2012-03-28 14:45:00,23.89,23.93,23.89,23.9,71000.0,19.2031,19.2353,19.2031,19.2112,71000.0
2012-03-28 14:50:00,23.9,23.9,23.85,23.86,40700.0,19.2112,19.2112,19.171,19.179,40700.0
2012-03-28 14:55:00,23.85,23.87,23.78,23.8,83000.0,19.171,19.1871,19.1147,19.1308,83000.0
2012-03-28 15:00:00,23.8,23.9,23.79,23.89,89800.0,19.1308,19.2112,19.1228,19.2031,89800.0
2012-03-28 15:05:00,23.9,23.9,23.84,23.85,41500.0,19.2112,19.2112,19.1629,19.171,41500.0
2012-03-28 15:10:00,23.85,23.86,23.83,23.86,55200.0,19.171,19.179,19.1549,19.179,55200.0
2012-03-28 15:15:00,23.86,23.89,23.85,23.87,34500.0,19.179,19.2031,19.171,19.1871,34500.0
2012-03-28 15:20:00,23.87,23.9,23.86,23.89,49800.0,19.1871,19.2112,19.179,19.2031,49800.0
2012-03-28 15:25:00,23.89,23.91,23.89,23.9,97400.0,19.2031,19.2192,19.2031,19.2112,97400.0
2012-03-28 15:30:00,23.9,23.95,23.89,23.93,105600.0,19.2112,19.2514,19.2031,19.2353,105600.0
2012-03-28 15:35:00,23.92,23.95,23.87,23.89,109900.0,19.2272,19.2514,19.1871,19.2031,109900.0
2012-03-28 15:40:00,23.88,24.02,23.87,24.02,159100.0,19.1951,19.3076,19.1871,19.3076,159100.0
2012-03-28 15:45:00,24.03,24.08,23.99,24.08,201600.0,19.3157,19.3559,19.2835,19.3559,201600.0
2012-03-28 15:50:00,24.06,24.08,23.92,23.95,255100.0,19.3398,19.3559,19.2272,19.2514,255100.0
2012-03-28 15:55:00,23.95,23.99,23.89,23.94,394600.0,19.2514,19.2835,19.2031,19.2433,394600.0
2012-03-29 09:30:00,23.76,23.84,23.71,23.77,13700.0,19.0986,19.1629,19.0584,19.1067,13700.0
2012-03-29 09:35:00,23.78,23.88,23.78,23.85,20700.0,19.1147,19.1951,19.1147,19.171,20700.0
2012-03-29 09:40:00,23.82,23.88,23.72,23.72,37100.0,19.1469,19.1951,19.0665,19.0665,37100.0
2012-03-29 09:45:00,23.71,23.76,23.67,23.67,31300.0,19.0584,19.0986,19.0263,19.0263,31300.0
2012-03-29 09:50:00,23.69,23.77,23.66,23.71,45300.0,19.0424,19.1067,19.0183,19.0584,45300.0
2012-03-29 09:55:00,23.74,23.79,23.71,23.79,80400.0,19.0826,19.1228,19.0584,19.1228,80400.0
2012-03-29 10:00:00,23.78,23.78,23.74,23.75,24000.0,19.1147,19.1147,19.0826,19.0906,24000.0
2012-03-29 10:05:00,23.74,23.76,23.61,23.62,37200.0,19.0826,19.0986,18.9781,18.9861,37200.0
2012-03-29 10:10:00,23.61,23.64,23.47,23.47,77200.0,18.9781,19.0022,18.8655,18.8655,77200.0
2012-03-29 10:15:00,23.46,23.53,23.26,23.36,129700.0,18.8575,18.9138,18.6967,18.7771,129700.0
2012-03-29 10:20:00,23.36,23.43,23.35,23.37,108000.0,18.7771,18.8334,18.7691,18.7852,108000.0
2012-03-29 10:25:00,23.37,23.4,23.32,23.33,59600.0,18.7852,18.8093,18.745,18.753,59600.0
2012-03-29 10:30:00,23.33,23.43,23.31,23.42,169500.0,18.753,18.8334,18.7369,18.8253,169500.0
2012-03-29 10:35:00,23.43,23.43,23.27,23.28,93900.0,18.8334,18.8334,18.7048,18.7128,93900.0
2012-03-29 10:40:00,23.27,23.28,23.09,23.15,267400.0,18.7048,18.7128,18.5601,18.6083,267400.0
2012-03-29 10:45:00,23.14,23.15,22.95,23.07,190800.0,18.6003,18.6083,18.4475,18.544,190800.0
2012-03-29 10:50:00,23.07,23.34,23.03,23.34,124900.0,18.544,18.761,18.5119,18.761,124900.0
2012-03-29 10:55:00,23.34,23.52,23.33,23.45,70800.0,18.761,18.9057,18.753,18.8495,70800.0
2012-03-29 11:00:00,23.45,23.46,23.34,23.42,209300.0,18.8495,18.8575,18.761,18.8253,209300.0
2012-03-29 11:05:00,23.41,23.47,23.41,23.47,63800.0,18.8173,18.8655,18.8173,18.8655,63800.0
2012-03-29 11:10:00,23.47,23.59,23.47,23.59,70200.0,18.8655,18.962,18.8655,18.962,70200.0
2012-03-29 11:15:00,23.58,23.61,23.5,23.56,302000.0,18.954,18.9781,18.8896,18.9379,302000.0
2012-03-29 11:20:00,23.56,23.7,23.5,23.65,218500.0,18.9379,19.0504,18.8896,19.0102,218500.0
2012-03-29 11:25:00,23.66,23.73,23.49,23.5,148000.0,19.0183,19.0745,18.8816,18.8896,148000.0
2012-03-29 11:30:00,23.5,23.7,23.47,23.7,104600.0,18.8896,19.0504,18.8655,19.0504,104600.0
2012-03-29 11:35:00,23.69,23.69,23.63,23.68,33300.0,19.0424,19.0424,18.9941,19.0343,33300.0
2012-03-29 11:40:00,23.69,23.8,23.69,23.79,16500.0,19.0424,19.1308,19.0424,19.1228,16500.0
2012-03-29 11:45:00,23.78,23.83,23.76,23.83,65700.0,19.1147,19.1549,19.0986,19.1549,65700.0
2012-03-29 11:50:00,23.83,23.86,23.75,23.8,43000.0,19.1549,19.179,19.0906,19.1308,43000.0
2012-03-29 11:55:00,23.8,23.87,23.8,23.85,51400.0,19.1308,19.1871,19.1308,19.171,51400.0
2012-03-29 12:00:00,23.85,24.13,23.85,24.12,166800.0,19.171,19.3961,19.171,19.388,166800.0
2012-03-29 12:05:00,24.11,24.28,24.11,24.28,120300.0,19.38,19.5166,19.38,19.5166,120300.0
2012-03-29 12:10:00,24.28,24.29,24.11,24.11,80800.0,19.5166,19.5247,19.38,19.38,80800.0
2012-03-29 12:15:00,24.14,24.15,24.06,24.14,52300.0,19.4041,19.4121,19.3398,19.4041,52300.0
2012-03-29 12:20:00,24.14,24.17,23.99,24.04,56700.0,19.4041,19.4282,19.2835,19.3237,56700.0
2012-03-29 12:25:00,24.04,24.05,23.97,23.98,29800.0,19.3237,19.3317,19.2674,19.2755,29800.0
2012-03-29 12:30:00,23.99,24.0,23.88,23.88,41800.0,19.2835,19.2916,19.1951,19.1951,41800.0
2012-03-29 12:35:00,23.88,23.92,23.86,23.92,36600.0,19.1951,19.2272,19.179,19.2272,36600.0
2012-03-29 12:40:00,23.92,24.0,23.91,24.0,27100.0,19.2272,19.2916,19.2192,19.2916,27100.0
2012-03-29 12:45:00,24.0,24.14,23.99,24.11,57300.0,19.2916,19.4041,19.2835,19.38,57300.0
2012-03-29 12:50:00,24.12,24.15,24.08,24.08,46900.0,19.388,19.4121,19.3559,19.3559,46900.0
2012-03-29 12:55:00,24.07,24.09,24.03,24.05,54300.0,19.3478,19.3639,19.3157,19.3317,54300.0
2012-03-29 13:00:00,24.06,24.08,24.04,24.07,20000.0,19.3398,19.3559,19.3237,19.3478,20000.0
2012-03-29 13:05:00,24.07,24.12,24.06,24.1,13600.0,19.3478,19.388,19.3398,19.3719,13600.0
2012-03-29 13:10:00,24.11,24.12,24.07,24.08,12100.0,19.38,19.388,19.3478,19.3559,12100.0
2012-03-29 13:15:00,24.08,24.09,24.07,24.09,8300.0,19.3559,19.3639,19.3478,19.3639,8300.0
2012-03-29 13:20:00,24.09,24.1,24.09,24.1,31400.0,19.3639,19.3719,19.3639,19.3719,31400.0
2012-03-29 13:25:00,24.09,24.11,24.09,24.11,26100.0,19.3639,19.38,19.3639,19.38,26100.0
2012-03-29 13:30:00,24.11,24.11,24.1,24.11,12300.0,19.38,19.38,19.3719,19.38,12300.0
2012-03-29 13:35:00,24.1,24.12,24.1,24.12,23700.0,19.3719,19.388,19.3719,19.388,23700.0
2012-03-29 13:40:00,24.12,24.13,24.11,24.11,20500.0,19.388,19.3961,19.38,19.38,20500.0
2012-03-29 13:45:00,24.11,24.12,24.04,24.07,59200.0,19.38,19.388,19.3237,19.3478,59200.0
2012-03-29 13:50:00,24.07,24.21,24.07,24.21,50900.0,19.3478,19.4604,19.3478,19.4604,50900.0
2012-03-29 13:55:00,24.21,24.25,24.2,24.25,29400.0,19.4604,19.4925,19.4523,19.4925,29400.0
2012-03-29 14:00:00,24.24,24.42,24.24,24.4,61600.0,19.4845,19.6292,19.4845,19.6131,61600.0
2012-03-29 14:05:00,24.41,24.45,24.31,24.32,48200.0,19.6211,19.6533,19.5407,19.5488,48200.0
2012-03-29 14:10:00,24.32,24.37,24.3,24.33,20000.0,19.5488,19.589,19.5327,19.5568,20000.0
2012-03-29 14:15:00,24.33,24.36,24.31,24.36,20800.0,19.5568,19.5809,19.5407,19.5809,20800.0
2012-03-29 14:20:00,24.36,24.37,24.33,24.33,38500.0,19.5809,19.589,19.5568,19.5568,38500.0
2012-03-29 14:25:00,24.33,24.34,24.32,24.34,34200.0,19.5568,19.5649,19.5488,19.5649,34200.0
2012-03-29 14:30:00,24.33,24.35,24.29,24.31,47900.0,19.5568,19.5729,19.5247,19.5407,47900.0
2012-03-29 14:35:00,24.31,24.38,24.27,24.36,31600.0,19.5407,19.597,19.5086,19.5809,31600.0
2012-03-29 14:40:00,24.36,24.37,24.35,24.37,24500.0,19.5809,19.589,19.5729,19.589,24500.0
2012-03-29 14:45:00,24.36,24.37,24.31,24.34,19600.0,19.5809,19.589,19.5407,19.5649,19600.0
2012-03-29 14:50:00,24.33,24.38,24.33,24.38,31600.0,19.5568,19.597,19.5568,19.597,31600.0
2012-03-29 14:55:00,24.37,24.38,24.37,24.38,40000.0,19.589,19.597,19.589,19.597,40000.0
2012-03-29 15:00:00,24.38,24.38,24.26,24.26,71900.0,19.597,19.597,19.5005,19.5005,71900.0
2012-03-29 15:05:00,24.26,24.28,24.24,24.24,70600.0,19.5005,19.5166,19.4845,19.4845,70600.0
2012-03-29 15:10:00,24.24,24.24,24.17,24.17,54800.0,19.4845,19.4845,19.4282,19.4282,54800.0
2012-03-29 15:15:00,24.17,24.2,24.14,24.17,62400.0,19.4282,19.4523,19.4041,19.4282,62400.0
2012-03-29 15:20:00,24.16,24.17,24.07,24.08,97900.0,19.4202,19.4282,19.3478,19.3559,97900.0
2012-03-29 15:25:00,24.09,24.12,24.06,24.12,69700.0,19.3639,19.388,19.3398,19.388,69700.0
2012-03-29 15:30:00,24.12,24.12,23.97,23.97,138100.0,19.388,19.388,19.2674,19.2674,138100.0
2012-03-29 15:35:00,23.98,24.03,23.84,23.85,215200.0,19.2755,19.3157,19.1629,19.171,215200.0
2012-03-29 15:40:00,23.84,23.92,23.8,23.92,136500.0,19.1629,19.2272,19.1308,19.2272,136500.0
2012-03-29 15:45:00,23.91,23.91,23.77,23.77,103200.0,19.2192,19.2192,19.1067,19.1067,103200.0
2012-03-29 15:50:00,23.78,23.96,23.77,23.92,279300.0,19.1147,19.2594,19.1067,19.2272,279300.0
2012-03-29 15:55:00,23.92,23.93,23.88,23.9,350600.0,19.2272,19.2353,19.1951,19.2112,350600.0
2012-03-30 09:30:00,23.92,24.01,23.87,23.98,26100.0,19.2272,19.2996,19.1871,19.2755,26100.0
2012-03-30 09:35:00,23.98,24.12,23.97,23.99,14000.0,19.2755,19.388,19.2674,19.2835,14000.0
2012-03-30 09:40:00,23.98,24.16,23.97,24.15,24100.0,19.2755,19.4202,19.2674,19.4121,24100.0
2012-03-30 09:45:00,24.15,24.15,24.05,24.11,24800.0,19.4121,19.4121,19.3317,19.38,24800.0
2012-03-30 09:50:00,24.11,24.31,24.08,24.31,28500.0,19.38,19.5407,19.3559,19.5407,28500.0
2012-03-30 09:55:00,24.3,24.36,24.25,24.33,39500.0,19.5327,19.5809,19.4925,19.5568,39500.0
2012-03-30 10:00:00,24.33,24.4,24.25,24.28,123100.0,19.5568,19.6131,19.4925,19.5166,123100.0
2012-03-30 10:05:00,24.28,24.31,24.21,24.29,45000.0,19.5166,19.5407,19.4604,19.5247,45000.0
2012-03-30 10:10:00,24.29,24.29,24.21,24.23,17700.0,19.5247,19.5247,19.4604,19.4764,17700.0
2012-03-30 10:15:00,24.22,24.27,24.21,24.25,40800.0,19.4684,19.5086,19.4604,19.4925,40800.0
2012-03-30 10:20:00,24.24,24.27,24.21,24.26,50600.0,19.4845,19.5086,19.4604,19.5005,50600.0
2012-03-30 10:25:00,24.26,24.26,24.25,24.25,7600.0,19.5005,19.5005,19.4925,19.4925,7600.0
2012-03-30 10:30:00,24.26,24.27,24.25,24.25,34900.0,19.5005,19.5086,19.4925,19.4925,34900.0
2012-03-30 10:35:00,24.26,24.27,24.13,24.22,72000.0,19.5005,19.5086,19.3961,19.4684,72000.0
2012-03-30 10:40:00,24.21,24.33,24.2,24.3,149700.0,19.4604,19.5568,19.4523,19.5327,149700.0
2012-03-30 10:45:00,24.3,24.43,24.3,24.42,69400.0,19.5327,19.6372,19.5327,19.6292,69400.0
2012-03-30 10:50:00,24.41,24.5,24.33,24.33,122700.0,19.6211,19.6935,19.5568,19.5568,122700.0
2012-03-30 10:55:00,24.35,24.41,24.3,24.34,119300.0,19.5729,19.6211,19.5327,19.5649,119300.0
2012-03-30 11:00:00,24.34,24.4,24.33,24.4,63300.0,19.5649,19.6131,19.5568,19.6131,63300.0
2012-03-30 11:05:00,24.4,24.4,24.29,24.38,43400.0,19.6131,19.6131,19.5247,19.597,43400.0
2012-03-30 11:10:00,24.38,24.44,24.34,24.37,25500.0,19.597,19.6452,19.5649,19.589,25500.0
2012-03-30 11:15:00,24.38,24.41,24.3,24.3,11500.0,19.597,19.6211,19.5327,19.5327,11500.0
2012-03-30 11:20:00,24.32,24.35,24.3,24.34,13100.0,19.5488,19.5729,19.5327,19.5649,13100.0
2012-03-30 11:25:00,24.35,24.45,24.34,24.44,21100.0,19.5729,19.6533,19.5649,19.6452,21100.0
2012-03-30 11:30:00,24.45,24.45,24.4,24.43,13600.0,19.6533,19.6533,19.6131,19.6372,13600.0
2012-03-30 11:35:00,24.44,24.46,24.41,24.42,16800.0,19.6452,19.6613,19.6211,19.6292,16800.0
2012-03-30 11:40:00,24.43,24.5,24.4,24.5,11900.0,19.6372,19.6935,19.6131,19.6935,11900.0
2012-03-30 11:45:00,24.5,24.5,24.45,24.46,29000.0,19.6935,19.6935,19.6533,19.6613,29000.0
2012-03-30 11:50:00,24.47,24.5,24.44,24.46,27400.0,19.6693,19.6935,19.6452,19.6613,27400.0
2012-03-30 11:55:00,24.46,24.46,24.36,24.4,48900.0,19.6613,19.6613,19.5809,19.6131,48900.0
2012-03-30 12:00:00,24.39,24.41,24.37,24.39,37100.0,19.605,19.6211,19.589,19.605,37100.0
2012-03-30 12:05:00,24.39,24.4,24.38,24.39,18200.0,19.605,19.6131,19.597,19.605,18200.0
2012-03-30 12:10:00,24.38,24.39,24.35,24.38,30000.0,19.597,19.605,19.5729,19.597,30000.0
2012-03-30 12:15:00,24.38,24.38,24.35,24.37,53600.0,19.597,19.597,19.5729,19.589,53600.0
2012-03-30 12:20:00,24.37,24.4,24.36,24.37,22900.0,19.589,19.6131,19.5809,19.589,22900.0
2012-03-30 12:25:00,24.36,24.39,24.35,24.39,5200.0,19.5809,19.605,19.5729,19.605,5200.0
2012-03-30 12:30:00,24.39,24.4,24.39,24.39,6000.0,19.605,19.6131,19.605,19.605,6000.0
2012-03-30 12:35:00,24.39,24.4,24.38,24.39,9400.0,19.605,19.6131,19.597,19.605,9400.0
2012-03-30 12:40:00,24.4,24.4,24.38,24.39,5100.0,19.6131,19.6131,19.597,19.605,5100.0
2012-03-30 12:45:00,24.4,24.41,24.39,24.41,10500.0,19.6131,19.6211,19.605,19.6211,10500.0
2012-03-30 12:50:00,24.41,24.44,24.41,24.44,5600.0,19.6211,19.6452,19.6211,19.6452,5600.0
2012-03-30 12:55:00,24.45,24.45,24.44,24.45,11400.0,19.6533,19.6533,19.6452,19.6533,11400.0
2012-03-30 13:00:00,24.45,24.47,24.44,24.44,27600.0,19.6533,19.6693,19.6452,19.6452,27600.0
2012-03-30 13:05:00,24.45,24.45,24.44,24.44,28000.0,19.6533,19.6533,19.6452,19.6452,28000.0
2012-03-30 13:10:00,24.44,24.45,24.44,24.45,8200.0,19.6452,19.6533,19.6452,19.6533,8200.0
2012-03-30 13:15:00,24.44,24.45,24.43,24.45,62700.0,19.6452,19.6533,19.6372,19.6533,62700.0
2012-03-30 13:20:00,24.45,24.45,24.44,24.45,5300.0,19.6533,19.6533,19.6452,19.6533,5300.0
2012-03-30 13:25:00,24.45,24.45,24.44,24.45,41500.0,19.6533,19.6533,19.6452,19.6533,41500.0
2012-03-30 13:30:00,24.45,24.49,24.44,24.49,32300.0,19.6533,19.6854,19.6452,19.6854,32300.0
2012-03-30 13:35:00,24.49,24.49,24.47,24.48,13700.0,19.6854,19.6854,19.6693,19.6774,13700.0
2012-03-30 13:40:00,24.47,24.48,24.44,24.47,45500.0,19.6693,19.6774,19.6452,19.6693,45500.0
2012-03-30 13:45:00,24.47,24.54,24.46,24.53,70200.0,19.6693,19.7256,19.6613,19.7176,70200.0
2012-03-30 13:50:00,24.53,24.54,24.52,24.53,19500.0,19.7176,19.7256,19.7095,19.7176,19500.0
2012-03-30 13:55:00,24.53,24.57,24.52,24.57,17300.0,19.7176,19.7497,19.7095,19.7497,17300.0
2012-03-30 14:00:00,24.57,24.64,24.57,24.64,44100.0,19.7497,19.806,19.7497,19.806,44100.0
2012-03-30 14:05:00,24.64,24.66,24.6,24.66,47800.0,19.806,19.8221,19.7738,19.8221,47800.0
2012-03-30 14:10:00,24.66,24.67,24.63,24.64,11400.0,19.8221,19.8301,19.798,19.806,11400.0
2012-03-30 14:15:00,24.64,24.7,24.63,24.7,9700.0,19.806,19.8542,19.798,19.8542,9700.0
2012-03-30 14:20:00,24.7,24.73,24.68,24.73,21300.0,19.8542,19.8783,19.8381,19.8783,21300.0
2012-03-30 14:25:00,24.73,24.76,24.67,24.7,53400.0,19.8783,19.9025,19.8301,19.8542,53400.0
2012-03-30 14:30:00,24.7,24.71,24.65,24.67,38600.0,19.8542,19.8623,19.814,19.8301,38600.0
2012-03-30 14:35:00,24.66,24.69,24.65,24.67,13600.0,19.8221,19.8462,19.814,19.8301,13600.0
2012-03-30 14:40:00,24.67,24.69,24.65,24.69,19600.0,19.8301,19.8462,19.814,19.8462,19600.0
2012-03-30 14:45:00,24.68,24.74,24.68,24.73,25800.0,19.8381,19.8864,19.8381,19.8783,25800.0
2012-03-30 14:50:00,24.72,24.73,24.71,24.71,7000.0,19.8703,19.8783,19.8623,19.8623,7000.0
2012-03-30 14:55:00,24.71,24.71,24.68,24.68,12600.0,19.8623,19.8623,19.8381,19.8381,12600.0
2012-03-30 15:00:00,24.68,24.71,24.68,24.7,35600.0,19.8381,19.8623,19.8381,19.8542,35600.0
2012-03-30 15:05:00,24.71,24.74,24.69,24.7,57800.0,19.8623,19.8864,19.8462,19.8542,57800.0
2012-03-30 15:10:00,24.7,24.74,24.68,24.74,44300.0,19.8542,19.8864,19.8381,19.8864,44300.0
2012-03-30 15:15:00,24.73,25.0,24.73,24.86,104200.0,19.8783,20.0954,19.8783,19.9828,104200.0
2012-03-30 15:20:00,24.85,24.85,24.74,24.75,60100.0,19.9748,19.9748,19.8864,19.8944,60100.0
2012-03-30 15:25:00,24.76,24.81,24.7,24.78,72600.0,19.9025,19.9426,19.8542,19.9185,72600.0
2012-03-30 15:30:00,24.77,24.79,24.73,24.77,30700.0,19.9105,19.9266,19.8783,19.9105,30700.0
2012-03-30 15:35:00,24.77,24.82,24.75,24.79,46100.0,19.9105,19.9507,19.8944,19.9266,46100.0
2012-03-30 15:40:00,24.79,24.82,24.78,24.81,79000.0,19.9266,19.9507,19.9185,19.9426,79000.0
2012-03-30 15:45:00,24.8,24.86,24.77,24.86,114300.0,19.9346,19.9828,19.9105,19.9828,114300.0
2012-03-30 15:50:00,24.86,24.86,24.73,24.75,137000.0,19.9828,19.9828,19.8783,19.8944,137000.0
2012-03-30 15:55:00,24.75,24.82,24.69,24.75,404800.0,19.8944,19.9507,19.8462,19.8944,404800.0
2012-04-02 09:30:00,24.7,24.75,24.61,24.69,16100.0,19.8542,19.8944,19.7819,19.8462,16100.0
2012-04-02 09:35:00,24.7,25.11,24.7,25.1,157700.0,19.8542,20.1838,19.8542,20.1758,157700.0
2012-04-02 09:40:00,25.1,25.39,25.08,25.34,86200.0,20.1758,20.4089,20.1597,20.3687,86200.0
2012-04-02 09:45:00,25.35,25.85,25.32,25.68,199300.0,20.3767,20.7786,20.3526,20.642,199300.0
2012-04-02 09:50:00,25.7,25.77,25.56,25.7,102700.0,20.658,20.7143,20.5455,20.658,102700.0
2012-04-02 09:55:00,25.7,25.8,25.69,25.78,211400.0,20.658,20.7384,20.65,20.7223,211400.0
2012-04-02 10:00:00,25.78,25.79,25.65,25.71,171000.0,20.7223,20.7304,20.6178,20.6661,171000.0
2012-04-02 10:05:00,25.7,25.72,25.55,25.57,61200.0,20.658,20.6741,20.5375,20.5535,61200.0
2012-04-02 10:10:00,25.58,25.64,25.5,25.62,54600.0,20.5616,20.6098,20.4973,20.5937,54600.0
2012-04-02 10:15:00,25.62,25.7,25.61,25.65,43000.0,20.5937,20.658,20.5857,20.6178,43000.0
2012-04-02 10:20:00,25.65,25.7,25.64,25.67,46400.0,20.6178,20.658,20.6098,20.6339,46400.0
2012-04-02 10:25:00,25.67,25.76,25.59,25.73,61300.0,20.6339,20.7063,20.5696,20.6822,61300.0
2012-04-02 10:30:00,25.72,25.74,25.62,25.63,24300.0,20.6741,20.6902,20.5937,20.6018,24300.0
2012-04-02 10:35:00,25.63,25.68,25.63,25.64,31300.0,20.6018,20.642,20.6018,20.6098,31300.0
2012-04-02 10:40:00,25.64,25.65,25.51,25.58,102600.0,20.6098,20.6178,20.5053,20.5616,102600.0
2012-04-02 10:45:00,25.58,25.69,25.57,25.64,48100.0,20.5616,20.65,20.5535,20.6098,48100.0
2012-04-02 10:50:00,25.64,25.66,25.58,25.64,75900.0,20.6098,20.6259,20.5616,20.6098,75900.0
2012-04-02 10:55:00,25.67,25.67,25.63,25.65,21900.0,20.6339,20.6339,20.6018,20.6178,21900.0
2012-04-02 11:00:00,25.65,25.66,25.59,25.61,45800.0,20.6178,20.6259,20.5696,20.5857,45800.0
2012-04-02 11:05:00,25.59,25.61,25.59,25.61,21200.0,20.5696,20.5857,20.5696,20.5857,21200.0
2012-04-02 11:10:00,25.6,25.7,25.6,25.69,54000.0,20.5777,20.658,20.5777,20.65,54000.0
2012-04-02 11:15:00,25.7,25.7,25.62,25.63,42500.0,20.658,20.658,20.5937,20.6018,42500.0
2012-04-02 11:20:00,25.63,25.63,25.61,25.62,20700.0,20.6018,20.6018,20.5857,20.5937,20700.0
2012-04-02 11:25:00,25.62,25.7,25.61,25.67,39800.0,20.5937,20.658,20.5857,20.6339,39800.0
2012-04-02 11:30:00,25.67,25.67,25.63,25.65,16500.0,20.6339,20.6339,20.6018,20.6178,16500.0
2012-04-02 11:35:00,25.65,25.79,25.63,25.75,117000.0,20.6178,20.7304,20.6018,20.6982,117000.0
2012-04-02 11:40:00,25.76,25.76,25.7,25.75,27900.0,20.7063,20.7063,20.658,20.6982,27900.0
2012-04-02 11:45:00,25.75,25.81,25.75,25.81,49400.0,20.6982,20.7465,20.6982,20.7465,49400.0
2012-04-02 11:50:00,25.8,25.85,25.79,25.81,39300.0,20.7384,20.7786,20.7304,20.7465,39300.0
2012-04-02 11:55:00,25.8,25.85,25.8,25.81,35200.0,20.7384,20.7786,20.7384,20.7465,35200.0
2012-04-02 12:00:00,25.81,25.84,25.79,25.83,63200.0,20.7465,20.7706,20.7304,20.7625,63200.0
2012-04-02 12:05:00,25.83,25.85,25.79,25.79,31800.0,20.7625,20.7786,20.7304,20.7304,31800.0
2012-04-02 12:10:00,25.8,25.83,25.79,25.8,22200.0,20.7384,20.7625,20.7304,20.7384,22200.0
2012-04-02 12:15:00,25.8,25.85,25.8,25.8,33800.0,20.7384,20.7786,20.7384,20.7384,33800.0
2012-04-02 12:20:00,25.81,25.84,25.8,25.83,8300.0,20.7465,20.7706,20.7384,20.7625,8300.0
2012-04-02 12:25:00,25.84,25.93,25.66,25.66,147100.0,20.7706,20.8429,20.6259,20.6259,147100.0
2012-04-02 12:30:00,25.66,25.76,25.66,25.71,27100.0,20.6259,20.7063,20.6259,20.6661,27100.0
2012-04-02 12:35:00,25.72,25.73,25.7,25.71,8800.0,20.6741,20.6822,20.658,20.6661,8800.0
2012-04-02 12:40:00,25.71,25.78,25.7,25.74,26400.0,20.6661,20.7223,20.658,20.6902,26400.0
2012-04-02 12:45:00,25.74,25.8,25.74,25.79,43000.0,20.6902,20.7384,20.6902,20.7304,43000.0
2012-04-02 12:50:00,25.8,25.84,25.78,25.83,20100.0,20.7384,20.7706,20.7223,20.7625,20100.0
2012-04-02 12:55:00,25.83,25.85,25.8,25.8,27500.0,20.7625,20.7786,20.7384,20.7384,27500.0
2012-04-02 13:00:00,25.79,25.9,25.79,25.82,32500.0,20.7304,20.8188,20.7304,20.7545,32500.0
2012-04-02 13:05:00,25.82,25.85,25.74,25.74,24700.0,20.7545,20.7786,20.6902,20.6902,24700.0
2012-04-02 13:10:00,25.75,25.84,25.74,25.78,22100.0,20.6982,20.7706,20.6902,20.7223,22100.0
2012-04-02 13:15:00,25.78,25.83,25.77,25.8,20000.0,20.7223,20.7625,20.7143,20.7384,20000.0
2012-04-02 13:20:00,25.8,25.84,25.8,25.84,11500.0,20.7384,20.7706,20.7384,20.7706,11500.0
2012-04-02 13:25:00,25.84,25.93,25.84,25.91,58000.0,20.7706,20.8429,20.7706,20.8268,58000.0
2012-04-02 13:30:00,25.92,25.99,25.9,25.97,59400.0,20.8349,20.8911,20.8188,20.8751,59400.0
2012-04-02 13:35:00,25.96,26.04,25.95,26.04,72500.0,20.867,20.9313,20.859,20.9313,72500.0
2012-04-02 13:40:00,26.03,26.06,25.97,25.97,51200.0,20.9233,20.9474,20.8751,20.8751,51200.0
2012-04-02 13:45:00,25.98,26.07,25.98,26.05,56400.0,20.8831,20.9555,20.8831,20.9394,56400.0
2012-04-02 13:50:00,26.05,26.1,26.04,26.06,59300.0,20.9394,20.9796,20.9313,20.9474,59300.0
2012-04-02 13:55:00,26.07,26.08,25.96,26.02,28800.0,20.9555,20.9635,20.867,20.9153,28800.0
2012-04-02 14:00:00,26.03,26.04,25.96,25.98,52200.0,20.9233,20.9313,20.867,20.8831,52200.0
2012-04-02 14:05:00,25.98,26.0,25.95,25.98,57600.0,20.8831,20.8992,20.859,20.8831,57600.0
2012-04-02 14:10:00,25.98,26.0,25.97,25.97,37000.0,20.8831,20.8992,20.8751,20.8751,37000.0
2012-04-02 14:15:00,25.97,25.98,25.89,25.89,44300.0,20.8751,20.8831,20.8108,20.8108,44300.0
2012-04-02 14:20:00,25.89,25.98,25.89,25.96,19600.0,20.8108,20.8831,20.8108,20.867,19600.0
2012-04-02 14:25:00,25.96,25.98,25.96,25.96,34200.0,20.867,20.8831,20.867,20.867,34200.0
2012-04-02 14:30:00,25.96,25.96,25.91,25.92,28900.0,20.867,20.867,20.8268,20.8349,28900.0
2012-04-02 14:35:00,25.93,25.93,25.88,25.9,42900.0,20.8429,20.8429,20.8027,20.8188,42900.0
2012-04-02 14:40:00,25.91,25.93,25.9,25.93,43800.0,20.8268,20.8429,20.8188,20.8429,43800.0
2012-04-02 14:45:00,25.93,25.93,25.87,25.89,64000.0,20.8429,20.8429,20.7947,20.8108,64000.0
2012-04-02 14:50:00,25.89,25.9,25.8,25.8,30700.0,20.8108,20.8188,20.7384,20.7384,30700.0
2012-04-02 14:55:00,25.8,25.81,25.74,25.76,43200.0,20.7384,20.7465,20.6902,20.7063,43200.0
2012-04-02 15:00:00,25.76,25.89,25.76,25.89,21100.0,20.7063,20.8108,20.7063,20.8108,21100.0
2012-04-02 15:05:00,25.89,25.89,25.84,25.84,17500.0,20.8108,20.8108,20.7706,20.7706,17500.0
2012-04-02 15:10:00,25.83,25.88,25.83,25.88,22400.0,20.7625,20.8027,20.7625,20.8027,22400.0
2012-04-02 15:15:00,25.88,25.89,25.84,25.86,32400.0,20.8027,20.8108,20.7706,20.7867,32400.0
2012-04-02 15:20:00,25.85,25.89,25.85,25.86,29700.0,20.7786,20.8108,20.7786,20.7867,29700.0
2012-04-02 15:25:00,25.85,25.87,25.85,25.87,23000.0,20.7786,20.7947,20.7786,20.7947,23000.0
2012-04-02 15:30:00,25.87,25.89,25.85,25.87,73700.0,20.7947,20.8108,20.7786,20.7947,73700.0
2012-04-02 15:35:00,25.86,25.91,25.86,25.9,48300.0,20.7867,20.8268,20.7867,20.8188,48300.0
2012-04-02 15:40:00,25.9,25.93,25.89,25.9,90800.0,20.8188,20.8429,20.8108,20.8188,90800.0
2012-04-02 15:45:00,25.91,25.99,25.9,25.97,105100.0,20.8268,20.8911,20.8188,20.8751,105100.0
2012-04-02 15:50:00,25.97,25.98,25.91,25.94,213800.0,20.8751,20.8831,20.8268,20.851,213800.0
2012-04-02 15:55:00,25.94,25.98,25.93,25.98,211600.0,20.851,20.8831,20.8429,20.8831,211600.0
2012-04-03 09:30:00,26.02,26.11,25.95,26.05,60800.0,20.9153,20.9876,20.859,20.9394,60800.0
2012-04-03 09:35:00,26.06,26.13,26.06,26.11,41800.0,20.9474,21.0037,20.9474,20.9876,41800.0
2012-04-03 09:40:00,26.11,26.38,26.09,26.37,80600.0,20.9876,21.2046,20.9715,21.1966,80600.0
2012-04-03 09:45:00,26.37,26.58,26.31,26.53,111400.0,21.1966,21.3654,21.1484,21.3252,111400.0
2012-04-03 09:50:00,26.53,26.69,26.52,26.68,190400.0,21.3252,21.4538,21.3172,21.4458,190400.0
2012-04-03 09:55:00,26.67,26.8,26.52,26.66,165700.0,21.4377,21.5422,21.3172,21.4297,165700.0
2012-04-03 10:00:00,26.62,27.16,26.57,27.07,252000.0,21.3975,21.8316,21.3574,21.7593,252000.0
2012-04-03 10:05:00,27.07,27.34,26.93,27.28,427500.0,21.7593,21.9763,21.6467,21.9281,427500.0
2012-04-03 10:10:00,27.3,27.31,26.98,27.01,167900.0,21.9441,21.9522,21.6869,21.711,167900.0
2012-04-03 10:15:00,27.0,27.0,26.72,26.73,198100.0,21.703,21.703,21.4779,21.486,198100.0
2012-04-03 10:20:00,26.73,26.83,26.64,26.82,124500.0,21.486,21.5664,21.4136,21.5583,124500.0
2012-04-03 10:25:00,26.8,26.9,26.71,26.86,66400.0,21.5422,21.6226,21.4699,21.5905,66400.0
2012-04-03 10:30:00,26.86,26.91,26.78,26.9,47200.0,21.5905,21.6307,21.5262,21.6226,47200.0
2012-04-03 10:35:00,26.9,26.91,26.76,26.8,40500.0,21.6226,21.6307,21.5101,21.5422,40500.0
2012-04-03 10:40:00,26.81,26.92,26.77,26.91,70300.0,21.5503,21.6387,21.5181,21.6307,70300.0
2012-04-03 10:45:00,26.91,26.97,26.83,26.85,53600.0,21.6307,21.6789,21.5664,21.5824,53600.0
2012-04-03 10:50:00,26.85,26.92,26.82,26.83,141300.0,21.5824,21.6387,21.5583,21.5664,141300.0
2012-04-03 10:55:00,26.82,26.86,26.67,26.67,33600.0,21.5583,21.5905,21.4377,21.4377,33600.0
2012-04-03 11:00:00,26.67,26.75,26.67,26.7,46800.0,21.4377,21.502,21.4377,21.4619,46800.0
2012-04-03 11:05:00,26.7,26.71,26.53,26.53,42200.0,21.4619,21.4699,21.3252,21.3252,42200.0
2012-04-03 11:10:00,26.53,26.53,26.41,26.45,51300.0,21.3252,21.3252,21.2287,21.2609,51300.0
2012-04-03 11:15:00,26.48,26.54,26.36,26.39,49700.0,21.285,21.3332,21.1886,21.2127,49700.0
2012-04-03 11:20:00,26.39,26.45,26.35,26.41,65200.0,21.2127,21.2609,21.1805,21.2287,65200.0
2012-04-03 11:25:00,26.4,26.43,26.37,26.39,42600.0,21.2207,21.2448,21.1966,21.2127,42600.0
2012-04-03 11:30:00,26.39,26.47,26.37,26.46,32300.0,21.2127,21.277,21.1966,21.2689,32300.0
2012-04-03 11:35:00,26.46,26.51,26.4,26.51,36900.0,21.2689,21.3091,21.2207,21.3091,36900.0
2012-04-03 11:40:00,26.5,26.7,26.48,26.68,42800.0,21.3011,21.4619,21.285,21.4458,42800.0
2012-04-03 11:45:00,26.68,26.75,26.67,26.72,52600.0,21.4458,21.502,21.4377,21.4779,52600.0
2012-04-03 11:50:00,26.71,26.73,26.63,26.67,25800.0,21.4699,21.486,21.4056,21.4377,25800.0
2012-04-03 11:55:00,26.66,26.73,26.63,26.73,30900.0,21.4297,21.486,21.4056,21.486,30900.0
2012-04-03 12:00:00,26.73,26.77,26.7,26.75,45400.0,21.486,21.5181,21.4619,21.502,45400.0
2012-04-03 12:05:00,26.75,26.75,26.68,26.73,25100.0,21.502,21.502,21.4458,21.486,25100.0
2012-04-03 12:10:00,26.72,26.73,26.69,26.7,52600.0,21.4779,21.486,21.4538,21.4619,52600.0
2012-04-03 12:15:00,26.71,26.76,26.7,26.72,54500.0,21.4699,21.5101,21.4619,21.4779,54500.0
2012-04-03 12:20:00,26.72,26.83,26.71,26.76,79100.0,21.4779,21.5664,21.4699,21.5101,79100.0
2012-04-03 12:25:00,26.76,26.84,26.7,26.82,58800.0,21.5101,21.5744,21.4619,21.5583,58800.0
2012-04-03 12:30:00,26.82,26.87,26.74,26.87,45100.0,21.5583,21.5985,21.494,21.5985,45100.0
2012-04-03 12:35:00,26.87,26.96,26.87,26.91,62000.0,21.5985,21.6708,21.5985,21.6307,62000.0
2012-04-03 12:40:00,26.9,27.01,26.9,26.94,35700.0,21.6226,21.711,21.6226,21.6548,35700.0
2012-04-03 12:45:00,26.94,27.01,26.91,26.99,31000.0,21.6548,21.711,21.6307,21.695,31000.0
2012-04-03 12:50:00,26.99,27.05,26.92,26.98,52000.0,21.695,21.7432,21.6387,21.6869,52000.0
2012-04-03 12:55:00,26.99,27.13,26.94,27.13,70600.0,21.695,21.8075,21.6548,21.8075,70600.0
2012-04-03 13:00:00,27.13,27.16,27.03,27.03,140900.0,21.8075,21.8316,21.7271,21.7271,140900.0
2012-04-03 13:05:00,27.03,27.03,26.9,26.99,72100.0,21.7271,21.7271,21.6226,21.695,72100.0
2012-04-03 13:10:00,26.98,27.03,26.95,26.98,80900.0,21.6869,21.7271,21.6628,21.6869,80900.0
2012-04-03 13:15:00,26.99,26.99,26.91,26.92,53400.0,21.695,21.695,21.6307,21.6387,53400.0
2012-04-03 13:20:00,26.91,27.0,26.91,27.0,40400.0,21.6307,21.703,21.6307,21.703,40400.0
2012-04-03 13:25:00,27.0,27.0,26.95,26.95,40500.0,21.703,21.703,21.6628,21.6628,40500.0
2012-04-03 13:30:00,26.95,26.98,26.93,26.95,22500.0,21.6628,21.6869,21.6467,21.6628,22500.0
2012-04-03 13:35:00,26.96,26.97,26.92,26.95,27800.0,21.6708,21.6789,21.6387,21.6628,27800.0
2012-04-03 13:40:00,26.95,26.98,26.95,26.98,18500.0,21.6628,21.6869,21.6628,21.6869,18500.0
2012-04-03 13:45:00,26.98,26.98,26.97,26.98,20400.0,21.6869,21.6869,21.6789,21.6869,20400.0
2012-04-03 13:50:00,26.97,26.98,26.96,26.97,25400.0,21.6789,21.6869,21.6708,21.6789,25400.0
2012-04-03 13:55:00,26.98,26.98,26.97,26.98,20800.0,21.6869,21.6869,21.6789,21.6869,20800.0
2012-04-03 14:00:00,26.98,26.98,26.91,26.91,48700.0,21.6869,21.6869,21.6307,21.6307,48700.0
2012-04-03 14:05:00,26.91,26.94,26.86,26.91,55200.0,21.6307,21.6548,21.5905,21.6307,55200.0
2012-04-03 14:10:00,26.92,26.94,26.84,26.91,111100.0,21.6387,21.6548,21.5744,21.6307,111100.0
2012-04-03 14:15:00,26.9,26.92,26.87,26.91,119300.0,21.6226,21.6387,21.5985,21.6307,119300.0
2012-04-03 14:20:00,26.91,26.91,26.86,26.89,27100.0,21.6307,21.6307,21.5905,21.6146,27100.0
2012-04-03 14:25:00,26.88,26.91,26.87,26.88,39200.0,21.6065,21.6307,21.5985,21.6065,39200.0
2012-04-03 14:30:00,26.87,26.9,26.84,26.87,82400.0,21.5985,21.6226,21.5744,21.5985,82400.0
2012-04-03 14:35:00,26.88,26.9,26.84,26.84,38600.0,21.6065,21.6226,21.5744,21.5744,38600.0
2012-04-03 14:40:00,26.84,26.89,26.8,26.88,57300.0,21.5744,21.6146,21.5422,21.6065,57300.0
2012-04-03 14:45:00,26.87,26.87,26.8,26.85,26700.0,21.5985,21.5985,21.5422,21.5824,26700.0
2012-04-03 14:50:00,26.86,26.89,26.82,26.87,70200.0,21.5905,21.6146,21.5583,21.5985,70200.0
2012-04-03 14:55:00,26.87,26.92,26.83,26.85,58900.0,21.5985,21.6387,21.5664,21.5824,58900.0
2012-04-03 15:00:00,26.85,26.89,26.81,26.87,46600.0,21.5824,21.6146,21.5503,21.5985,46600.0
2012-04-03 15:05:00,26.87,26.87,26.83,26.84,42000.0,21.5985,21.5985,21.5664,21.5744,42000.0
2012-04-03 15:10:00,26.84,26.85,26.77,26.81,34600.0,21.5744,21.5824,21.5181,21.5503,34600.0
2012-04-03 15:15:00,26.82,26.84,26.81,26.83,35100.0,21.5583,21.5744,21.5503,21.5664,35100.0
2012-04-03 15:20:00,26.82,26.84,26.77,26.84,45000.0,21.5583,21.5744,21.5181,21.5744,45000.0
2012-04-03 15:25:00,26.83,26.84,26.76,26.8,58900.0,21.5664,21.5744,21.5101,21.5422,58900.0
2012-04-03 15:30:00,26.8,26.81,26.73,26.73,59100.0,21.5422,21.5503,21.486,21.486,59100.0
2012-04-03 15:35:00,26.73,26.8,26.73,26.79,76000.0,21.486,21.5422,21.486,21.5342,76000.0
2012-04-03 15:40:00,26.79,26.81,26.78,26.8,92400.0,21.5342,21.5503,21.5262,21.5422,92400.0
2012-04-03 15:45:00,26.81,26.86,26.79,26.84,128400.0,21.5503,21.5905,21.5342,21.5744,128400.0
2012-04-03 15:50:00,26.84,26.92,26.84,26.88,164200.0,21.5744,21.6387,21.5744,21.6065,164200.0
2012-04-03 15:55:00,26.88,26.94,26.87,26.91,246100.0,21.6065,21.6548,21.5985,21.6307,246100.0
2012-04-04 09:30:00,26.67,26.73,26.48,26.48,23600.0,21.4377,21.486,21.285,21.285,23600.0
2012-04-04 09:35:00,26.46,26.57,26.4,26.53,23800.0,21.2689,21.3574,21.2207,21.3252,23800.0
2012-04-04 09:40:00,26.53,26.7,26.5,26.68,24400.0,21.3252,21.4619,21.3011,21.4458,24400.0
2012-04-04 09:45:00,26.68,26.71,26.57,26.6,33600.0,21.4458,21.4699,21.3574,21.3815,33600.0
2012-04-04 09:50:00,26.62,26.63,26.54,26.57,33000.0,21.3975,21.4056,21.3332,21.3574,33000.0
2012-04-04 09:55:00,26.6,26.7,26.58,26.6,60400.0,21.3815,21.4619,21.3654,21.3815,60400.0
2012-04-04 10:00:00,26.6,26.61,26.49,26.55,32500.0,21.3815,21.3895,21.2931,21.3413,32500.0
2012-04-04 10:05:00,26.55,26.56,26.55,26.55,43500.0,21.3413,21.3493,21.3413,21.3413,43500.0
2012-04-04 10:10:00,26.55,26.64,26.52,26.63,67800.0,21.3413,21.4136,21.3172,21.4056,67800.0
2012-04-04 10:15:00,26.63,26.74,26.6,26.7,36700.0,21.4056,21.494,21.3815,21.4619,36700.0
2012-04-04 10:20:00,26.64,26.68,26.61,26.68,121500.0,21.4136,21.4458,21.3895,21.4458,121500.0
2012-04-04 10:25:00,26.66,26.66,26.54,26.56,22100.0,21.4297,21.4297,21.3332,21.3493,22100.0
2012-04-04 10:30:00,26.57,26.63,26.56,26.6,70900.0,21.3574,21.4056,21.3493,21.3815,70900.0
2012-04-04 10:35:00,26.6,26.63,26.59,26.6,52500.0,21.3815,21.4056,21.3734,21.3815,52500.0
2012-04-04 10:40:00,26.6,26.6,26.59,26.6,16600.0,21.3815,21.3815,21.3734,21.3815,16600.0
2012-04-04 10:45:00,26.59,26.71,26.59,26.71,28300.0,21.3734,21.4699,21.3734,21.4699,28300.0
2012-04-04 10:50:00,26.72,26.86,26.72,26.86,33500.0,21.4779,21.5905,21.4779,21.5905,33500.0
2012-04-04 10:55:00,26.85,26.85,26.63,26.67,32200.0,21.5824,21.5824,21.4056,21.4377,32200.0
2012-04-04 11:00:00,26.67,26.71,26.56,26.58,23400.0,21.4377,21.4699,21.3493,21.3654,23400.0
2012-04-04 11:05:00,26.58,26.62,26.54,26.59,43400.0,21.3654,21.3975,21.3332,21.3734,43400.0
2012-04-04 11:10:00,26.58,26.61,26.58,26.61,16500.0,21.3654,21.3895,21.3654,21.3895,16500.0
2012-04-04 11:15:00,26.61,26.62,26.58,26.58,20000.0,21.3895,21.3975,21.3654,21.3654,20000.0
2012-04-04 11:20:00,26.58,26.61,26.53,26.59,190600.0,21.3654,21.3895,21.3252,21.3734,190600.0
2012-04-04 11:25:00,26.61,26.61,26.58,26.6,27800.0,21.3895,21.3895,21.3654,21.3815,27800.0
2012-04-04 11:30:00,26.6,26.61,26.53,26.54,25000.0,21.3815,21.3895,21.3252,21.3332,25000.0
2012-04-04 11:35:00,26.54,26.6,26.51,26.57,19200.0,21.3332,21.3815,21.3091,21.3574,19200.0
2012-04-04 11:40:00,26.57,26.57,26.53,26.56,7800.0,21.3574,21.3574,21.3252,21.3493,7800.0
2012-04-04 11:45:00,26.55,26.6,26.53,26.57,23200.0,21.3413,21.3815,21.3252,21.3574,23200.0
2012-04-04 11:50:00,26.58,26.58,26.52,26.52,20000.0,21.3654,21.3654,21.3172,21.3172,20000.0
2012-04-04 11:55:00,26.51,26.56,26.51,26.55,27300.0,21.3091,21.3493,21.3091,21.3413,27300.0
2012-04-04 12:00:00,26.54,26.57,26.51,26.51,17300.0,21.3332,21.3574,21.3091,21.3091,17300.0
2012-04-04 12:05:00,26.51,26.53,26.47,26.51,22800.0,21.3091,21.3252,21.277,21.3091,22800.0
2012-04-04 12:10:00,26.5,26.55,26.5,26.54,17300.0,21.3011,21.3413,21.3011,21.3332,17300.0
2012-04-04 12:15:00,26.54,26.55,26.52,26.52,15200.0,21.3332,21.3413,21.3172,21.3172,15200.0
2012-04-04 12:20:00,26.52,26.55,26.52,26.54,20600.0,21.3172,21.3413,21.3172,21.3332,20600.0
2012-04-04 12:25:00,26.54,26.55,26.53,26.54,13800.0,21.3332,21.3413,21.3252,21.3332,13800.0
2012-04-04 12:30:00,26.53,26.55,26.52,26.54,12200.0,21.3252,21.3413,21.3172,21.3332,12200.0
2012-04-04 12:35:00,26.55,26.6,26.54,26.58,20400.0,21.3413,21.3815,21.3332,21.3654,20400.0
2012-04-04 12:40:00,26.58,26.59,26.56,26.58,9200.0,21.3654,21.3734,21.3493,21.3654,9200.0
2012-04-04 12:45:00,26.57,26.59,26.55,26.56,12200.0,21.3574,21.3734,21.3413,21.3493,12200.0
2012-04-04 12:50:00,26.56,26.58,26.55,26.56,5600.0,21.3493,21.3654,21.3413,21.3493,5600.0
2012-04-04 12:55:00,26.56,26.59,26.53,26.59,149200.0,21.3493,21.3734,21.3252,21.3734,149200.0
2012-04-04 13:00:00,26.59,26.6,26.53,26.55,48800.0,21.3734,21.3815,21.3252,21.3413,48800.0
2012-04-04 13:05:00,26.55,26.6,26.51,26.57,232600.0,21.3413,21.3815,21.3091,21.3574,232600.0
2012-04-04 13:10:00,26.56,26.57,26.49,26.53,87600.0,21.3493,21.3574,21.2931,21.3252,87600.0
2012-04-04 13:15:00,26.52,26.59,26.5,26.55,137900.0,21.3172,21.3734,21.3011,21.3413,137900.0
2012-04-04 13:20:00,26.56,26.6,26.55,26.59,39600.0,21.3493,21.3815,21.3413,21.3734,39600.0
2012-04-04 13:25:00,26.59,26.6,26.56,26.56,10100.0,21.3734,21.3815,21.3493,21.3493,10100.0
2012-04-04 13:30:00,26.56,26.57,26.52,26.55,23800.0,21.3493,21.3574,21.3172,21.3413,23800.0
2012-04-04 13:35:00,26.55,26.59,26.52,26.57,18700.0,21.3413,21.3734,21.3172,21.3574,18700.0
2012-04-04 13:40:00,26.57,26.63,26.56,26.62,19600.0,21.3574,21.4056,21.3493,21.3975,19600.0
2012-04-04 13:45:00,26.61,26.63,26.6,26.63,12400.0,21.3895,21.4056,21.3815,21.4056,12400.0
2012-04-04 13:50:00,26.64,26.64,26.58,26.59,13200.0,21.4136,21.4136,21.3654,21.3734,13200.0
2012-04-04 13:55:00,26.58,26.58,26.52,26.54,21000.0,21.3654,21.3654,21.3172,21.3332,21000.0
2012-04-04 14:00:00,26.55,26.56,26.52,26.55,224200.0,21.3413,21.3493,21.3172,21.3413,224200.0
2012-04-04 14:05:00,26.55,26.58,26.54,26.58,26400.0,21.3413,21.3654,21.3332,21.3654,26400.0
2012-04-04 14:10:00,26.58,26.69,26.58,26.66,24300.0,21.3654,21.4538,21.3654,21.4297,24300.0
2012-04-04 14:15:00,26.67,26.67,26.58,26.63,28700.0,21.4377,21.4377,21.3654,21.4056,28700.0
2012-04-04 14:20:00,26.63,26.65,26.61,26.62,48700.0,21.4056,21.4217,21.3895,21.3975,48700.0
2012-04-04 14:25:00,26.62,26.62,26.58,26.58,12000.0,21.3975,21.3975,21.3654,21.3654,12000.0
2012-04-04 14:30:00,26.58,26.62,26.58,26.6,36300.0,21.3654,21.3975,21.3654,21.3815,36300.0
2012-04-04 14:35:00,26.6,26.6,26.57,26.6,51000.0,21.3815,21.3815,21.3574,21.3815,51000.0
2012-04-04 14:40:00,26.6,26.62,26.57,26.62,37700.0,21.3815,21.3975,21.3574,21.3975,37700.0
2012-04-04 14:45:00,26.62,26.65,26.59,26.6,42400.0,21.3975,21.4217,21.3734,21.3815,42400.0
2012-04-04 14:50:00,26.6,26.6,26.58,26.58,15500.0,21.3815,21.3815,21.3654,21.3654,15500.0
2012-04-04 14:55:00,26.59,26.62,26.56,26.56,24600.0,21.3734,21.3975,21.3493,21.3493,24600.0
2012-04-04 15:00:00,26.56,26.57,26.53,26.53,48500.0,21.3493,21.3574,21.3252,21.3252,48500.0
2012-04-04 15:05:00,26.54,26.57,26.5,26.57,52900.0,21.3332,21.3574,21.3011,21.3574,52900.0
2012-04-04 15:10:00,26.56,26.62,26.56,26.6,25200.0,21.3493,21.3975,21.3493,21.3815,25200.0
2012-04-04 15:15:00,26.6,26.62,26.59,26.62,49000.0,21.3815,21.3975,21.3734,21.3975,49000.0
2012-04-04 15:20:00,26.61,26.66,26.61,26.65,22100.0,21.3895,21.4297,21.3895,21.4217,22100.0
2012-04-04 15:25:00,26.66,26.82,26.66,26.75,55500.0,21.4297,21.5583,21.4297,21.502,55500.0
2012-04-04 15:30:00,26.75,26.8,26.72,26.8,45700.0,21.502,21.5422,21.4779,21.5422,45700.0
2012-04-04 15:35:00,26.8,26.82,26.73,26.82,46500.0,21.5422,21.5583,21.486,21.5583,46500.0
2012-04-04 15:40:00,26.81,26.81,26.69,26.69,41300.0,21.5503,21.5503,21.4538,21.4538,41300.0
2012-04-04 15:45:00,26.7,26.82,26.7,26.81,83500.0,21.4619,21.5583,21.4619,21.5503,83500.0
2012-04-04 15:50:00,26.81,26.87,26.77,26.84,218300.0,21.5503,21.5985,21.5181,21.5744,218300.0
2012-04-04 15:55:00,26.85,26.86,26.83,26.86,210300.0,21.5824,21.5905,21.5664,21.5905,210300.0
2012-04-05 09:30:00,26.86,27.0,26.59,26.89,25300.0,21.5905,21.703,21.3734,21.6146,25300.0
2012-04-05 09:35:00,26.89,26.98,26.86,26.97,21900.0,21.6146,21.6869,21.5905,21.6789,21900.0
2012-04-05 09:40:00,26.96,27.09,26.87,26.99,20500.0,21.6708,21.7753,21.5985,21.695,20500.0
2012-04-05 09:45:00,26.99,27.0,26.84,26.95,20000.0,21.695,21.703,21.5744,21.6628,20000.0
2012-04-05 09:50:00,26.92,26.94,26.84,26.89,14700.0,21.6387,21.6548,21.5744,21.6146,14700.0
2012-04-05 09:55:00,26.9,26.9,26.76,26.77,22000.0,21.6226,21.6226,21.5101,21.5181,22000.0
2012-04-05 10:00:00,26.76,26.86,26.73,26.81,66800.0,21.5101,21.5905,21.486,21.5503,66800.0
2012-04-05 10:05:00,26.82,26.87,26.79,26.8,20000.0,21.5583,21.5985,21.5342,21.5422,20000.0
2012-04-05 10:10:00,26.81,26.81,26.75,26.78,124600.0,21.5503,21.5503,21.502,21.5262,124600.0
2012-04-05 10:15:00,26.79,26.8,26.67,26.76,31900.0,21.5342,21.5422,21.4377,21.5101,31900.0
2012-04-05 10:20:00,26.77,26.8,26.7,26.7,17600.0,21.5181,21.5422,21.4619,21.4619,17600.0
2012-04-05 10:25:00,26.69,26.8,26.69,26.75,24200.0,21.4538,21.5422,21.4538,21.502,24200.0
2012-04-05 10:30:00,26.72,26.86,26.7,26.86,47800.0,21.4779,21.5905,21.4619,21.5905,47800.0
2012-04-05 10:35:00,26.85,26.88,26.78,26.8,23300.0,21.5824,21.6065,21.5262,21.5422,23300.0
2012-04-05 10:40:00,26.8,26.96,26.8,26.88,19500.0,21.5422,21.6708,21.5422,21.6065,19500.0
2012-04-05 10:45:00,26.87,27.01,26.87,26.97,61500.0,21.5985,21.711,21.5985,21.6789,61500.0
2012-04-05 10:50:00,26.97,26.98,26.95,26.96,42000.0,21.6789,21.6869,21.6628,21.6708,42000.0
2012-04-05 10:55:00,26.96,26.96,26.87,26.9,40600.0,21.6708,21.6708,21.5985,21.6226,40600.0
2012-04-05 11:00:00,26.91,26.91,26.89,26.89,26700.0,21.6307,21.6307,21.6146,21.6146,26700.0
2012-04-05 11:05:00,26.89,26.9,26.85,26.86,78800.0,21.6146,21.6226,21.5824,21.5905,78800.0
2012-04-05 11:10:00,26.86,26.88,26.86,26.86,51600.0,21.5905,21.6065,21.5905,21.5905,51600.0
2012-04-05 11:15:00,26.86,26.94,26.85,26.9,72800.0,21.5905,21.6548,21.5824,21.6226,72800.0
2012-04-05 11:20:00,26.89,26.91,26.82,26.84,155400.0,21.6146,21.6307,21.5583,21.5744,155400.0
2012-04-05 11:25:00,26.84,26.87,26.78,26.86,20000.0,21.5744,21.5985,21.5262,21.5905,20000.0
2012-04-05 11:30:00,26.85,26.93,26.84,26.87,117600.0,21.5824,21.6467,21.5744,21.5985,117600.0
2012-04-05 11:35:00,26.86,26.87,26.82,26.82,49400.0,21.5905,21.5985,21.5583,21.5583,49400.0
2012-04-05 11:40:00,26.83,26.88,26.82,26.88,15300.0,21.5664,21.6065,21.5583,21.6065,15300.0
2012-04-05 11:45:00,26.87,26.89,26.85,26.86,20100.0,21.5985,21.6146,21.5824,21.5905,20100.0
2012-04-05 11:50:00,26.86,26.86,26.85,26.86,17900.0,21.5905,21.5905,21.5824,21.5905,17900.0
2012-04-05 11:55:00,26.86,26.86,26.84,26.84,25600.0,21.5905,21.5905,21.5744,21.5744,25600.0
2012-04-05 12:00:00,26.84,26.85,26.83,26.83,11100.0,21.5744,21.5824,21.5664,21.5664,11100.0
2012-04-05 12:05:00,26.83,26.86,26.83,26.86,67300.0,21.5664,21.5905,21.5664,21.5905,67300.0
2012-04-05 12:10:00,26.85,26.86,26.85,26.85,10800.0,21.5824,21.5905,21.5824,21.5824,10800.0
2012-04-05 12:15:00,26.85,26.87,26.84,26.86,52800.0,21.5824,21.5985,21.5744,21.5905,52800.0
2012-04-05 12:20:00,26.86,26.89,26.84,26.89,57200.0,21.5905,21.6146,21.5744,21.6146,57200.0
2012-04-05 12:25:00,26.88,26.89,26.85,26.86,28100.0,21.6065,21.6146,21.5824,21.5905,28100.0
2012-04-05 12:30:00,26.86,26.89,26.85,26.88,27200.0,21.5905,21.6146,21.5824,21.6065,27200.0
2012-04-05 12:35:00,26.87,26.91,26.85,26.88,27200.0,21.5985,21.6307,21.5824,21.6065,27200.0
2012-04-05 12:40:00,26.87,26.88,26.85,26.86,9200.0,21.5985,21.6065,21.5824,21.5905,9200.0
2012-04-05 12:45:00,26.87,26.89,26.85,26.89,13100.0,21.5985,21.6146,21.5824,21.6146,13100.0
2012-04-05 12:50:00,26.89,26.89,26.86,26.86,5700.0,21.6146,21.6146,21.5905,21.5905,5700.0
2012-04-05 12:55:00,26.86,26.91,26.85,26.9,62300.0,21.5905,21.6307,21.5824,21.6226,62300.0
2012-04-05 13:00:00,26.91,26.91,26.87,26.87,42700.0,21.6307,21.6307,21.5985,21.5985,42700.0
2012-04-05 13:05:00,26.87,26.96,26.86,26.94,185200.0,21.5985,21.6708,21.5905,21.6548,185200.0
2012-04-05 13:10:00,26.94,26.95,26.89,26.93,34200.0,21.6548,21.6628,21.6146,21.6467,34200.0
2012-04-05 13:15:00,26.94,26.95,26.88,26.91,18700.0,21.6548,21.6628,21.6065,21.6307,18700.0
2012-04-05 13:20:00,26.91,26.94,26.9,26.94,7000.0,21.6307,21.6548,21.6226,21.6548,7000.0
2012-04-05 13:25:00,26.94,26.95,26.91,26.92,27600.0,21.6548,21.6628,21.6307,21.6387,27600.0
2012-04-05 13:30:00,26.93,26.93,26.92,26.92,5900.0,21.6467,21.6467,21.6387,21.6387,5900.0
2012-04-05 13:35:00,26.93,26.95,26.93,26.93,10300.0,21.6467,21.6628,21.6467,21.6467,10300.0
2012-04-05 13:40:00,26.93,26.94,26.88,26.89,19400.0,21.6467,21.6548,21.6065,21.6146,19400.0
2012-04-05 13:45:00,26.89,26.89,26.85,26.87,18200.0,21.6146,21.6146,21.5824,21.5985,18200.0
2012-04-05 13:50:00,26.87,26.89,26.85,26.87,79700.0,21.5985,21.6146,21.5824,21.5985,79700.0
2012-04-05 13:55:00,26.88,26.89,26.85,26.87,17600.0,21.6065,21.6146,21.5824,21.5985,17600.0
2012-04-05 14:00:00,26.86,26.88,26.86,26.88,16100.0,21.5905,21.6065,21.5905,21.6065,16100.0
2012-04-05 14:05:00,26.88,26.88,26.85,26.87,16000.0,21.6065,21.6065,21.5824,21.5985,16000.0
2012-04-05 14:10:00,26.86,26.88,26.84,26.88,45000.0,21.5905,21.6065,21.5744,21.6065,45000.0
2012-04-05 14:15:00,26.88,26.94,26.87,26.88,30400.0,21.6065,21.6548,21.5985,21.6065,30400.0
2012-04-05 14:20:00,26.88,26.89,26.86,26.87,17400.0,21.6065,21.6146,21.5905,21.5985,17400.0
2012-04-05 14:25:00,26.87,26.91,26.85,26.91,571500.0,21.5985,21.6307,21.5824,21.6307,571500.0
2012-04-05 14:30:00,26.92,26.93,26.87,26.92,22500.0,21.6387,21.6467,21.5985,21.6387,22500.0
2012-04-05 14:35:00,26.91,26.95,26.86,26.91,130000.0,21.6307,21.6628,21.5905,21.6307,130000.0
2012-04-05 14:40:00,26.9,26.95,26.87,26.89,152900.0,21.6226,21.6628,21.5985,21.6146,152900.0
2012-04-05 14:45:00,26.89,26.92,26.88,26.9,33800.0,21.6146,21.6387,21.6065,21.6226,33800.0
2012-04-05 14:50:00,26.9,26.92,26.89,26.9,133700.0,21.6226,21.6387,21.6146,21.6226,133700.0
2012-04-05 14:55:00,26.9,26.91,26.88,26.9,579500.0,21.6226,21.6307,21.6065,21.6226,579500.0
2012-04-05 15:00:00,26.9,26.92,26.88,26.91,82900.0,21.6226,21.6387,21.6065,21.6307,82900.0
2012-04-05 15:05:00,26.92,26.92,26.89,26.9,51600.0,21.6387,21.6387,21.6146,21.6226,51600.0
2012-04-05 15:10:00,26.9,26.91,26.89,26.89,64200.0,21.6226,21.6307,21.6146,21.6146,64200.0
2012-04-05 15:15:00,26.89,26.91,26.89,26.89,54700.0,21.6146,21.6307,21.6146,21.6146,54700.0
2012-04-05 15:20:00,26.89,26.92,26.89,26.9,141300.0,21.6146,21.6387,21.6146,21.6226,141300.0
2012-04-05 15:25:00,26.91,26.91,26.9,26.91,66300.0,21.6307,21.6307,21.6226,21.6307,66300.0
2012-04-05 15:30:00,26.9,26.91,26.9,26.91,39400.0,21.6226,21.6307,21.6226,21.6307,39400.0
2012-04-05 15:35:00,26.91,26.94,26.9,26.94,47500.0,21.6307,21.6548,21.6226,21.6548,47500.0
2012-04-05 15:40:00,26.94,27.0,26.93,26.93,101400.0,21.6548,21.703,21.6467,21.6467,101400.0
2012-04-05 15:45:00,26.94,26.95,26.91,26.95,80300.0,21.6548,21.6628,21.6307,21.6628,80300.0
2012-04-05 15:50:00,26.95,27.07,26.93,27.01,231100.0,21.6628,21.7593,21.6467,21.711,231100.0
2012-04-05 15:55:00,27.03,27.04,26.96,26.97,145600.0,21.7271,21.7352,21.6708,21.6789,145600.0
2012-04-09 09:30:00,26.79,26.79,26.28,26.4,130700.0,21.5342,21.5342,21.1243,21.2207,130700.0
2012-04-09 09:35:00,26.39,26.49,26.3,26.39,61800.0,21.2127,21.2931,21.1403,21.2127,61800.0
2012-04-09 09:40:00,26.39,26.4,26.23,26.26,145200.0,21.2127,21.2207,21.0841,21.1082,145200.0
2012-04-09 09:45:00,26.29,26.38,26.25,26.34,61100.0,21.1323,21.2046,21.1001,21.1725,61100.0
2012-04-09 09:50:00,26.34,26.34,26.14,26.18,37500.0,21.1725,21.1725,21.0117,21.0439,37500.0
2012-04-09 09:55:00,26.2,26.41,26.19,26.37,124100.0,21.0599,21.2287,21.0519,21.1966,124100.0
2012-04-09 10:00:00,26.36,26.5,26.29,26.49,73000.0,21.1886,21.3011,21.1323,21.2931,73000.0
2012-04-09 10:05:00,26.5,26.59,26.46,26.51,29200.0,21.3011,21.3734,21.2689,21.3091,29200.0
2012-04-09 10:10:00,26.51,26.56,26.51,26.56,15800.0,21.3091,21.3493,21.3091,21.3493,15800.0
2012-04-09 10:15:00,26.57,26.64,26.55,26.61,14300.0,21.3574,21.4136,21.3413,21.3895,14300.0
2012-04-09 10:20:00,26.61,26.7,26.61,26.68,17900.0,21.3895,21.4619,21.3895,21.4458,17900.0
2012-04-09 10:25:00,26.68,26.69,26.61,26.62,10700.0,21.4458,21.4538,21.3895,21.3975,10700.0
2012-04-09 10:30:00,26.61,26.76,26.61,26.76,90200.0,21.3895,21.5101,21.3895,21.5101,90200.0
2012-04-09 10:35:00,26.76,26.76,26.71,26.71,32700.0,21.5101,21.5101,21.4699,21.4699,32700.0
2012-04-09 10:40:00,26.72,26.74,26.65,26.72,66600.0,21.4779,21.494,21.4217,21.4779,66600.0
2012-04-09 10:45:00,26.72,26.72,26.69,26.72,16100.0,21.4779,21.4779,21.4538,21.4779,16100.0
2012-04-09 10:50:00,26.72,26.72,26.7,26.72,24600.0,21.4779,21.4779,21.4619,21.4779,24600.0
2012-04-09 10:55:00,26.73,26.84,26.71,26.79,101000.0,21.486,21.5744,21.4699,21.5342,101000.0
2012-04-09 11:00:00,26.78,26.79,26.73,26.75,32900.0,21.5262,21.5342,21.486,21.502,32900.0
2012-04-09 11:05:00,26.75,26.77,26.73,26.76,35500.0,21.502,21.5181,21.486,21.5101,35500.0
2012-04-09 11:10:00,26.76,26.77,26.72,26.74,36400.0,21.5101,21.5181,21.4779,21.494,36400.0
2012-04-09 11:15:00,26.75,26.77,26.74,26.76,266000.0,21.502,21.5181,21.494,21.5101,266000.0
2012-04-09 11:20:00,26.76,26.77,26.73,26.74,50300.0,21.5101,21.5181,21.486,21.494,50300.0
2012-04-09 11:25:00,26.74,26.78,26.72,26.75,47700.0,21.494,21.5262,21.4779,21.502,47700.0
2012-04-09 11:30:00,26.75,26.75,26.68,26.69,129200.0,21.502,21.502,21.4458,21.4538,129200.0
2012-04-09 11:35:00,26.69,26.69,26.66,26.66,4900.0,21.4538,21.4538,21.4297,21.4297,4900.0
2012-04-09 11:40:00,26.66,26.69,26.66,26.68,11500.0,21.4297,21.4538,21.4297,21.4458,11500.0
2012-04-09 11:45:00,26.69,26.72,26.69,26.72,5300.0,21.4538,21.4779,21.4538,21.4779,5300.0
2012-04-09 11:50:00,26.72,26.72,26.7,26.71,7900.0,21.4779,21.4779,21.4619,21.4699,7900.0
2012-04-09 11:55:00,26.72,26.75,26.7,26.72,16000.0,21.4779,21.502,21.4619,21.4779,16000.0
2012-04-09 12:00:00,26.71,26.71,26.68,26.69,7800.0,21.4699,21.4699,21.4458,21.4538,7800.0
2012-04-09 12:05:00,26.69,26.75,26.66,26.69,29900.0,21.4538,21.502,21.4297,21.4538,29900.0
2012-04-09 12:10:00,26.69,26.71,26.67,26.68,6700.0,21.4538,21.4699,21.4377,21.4458,6700.0
2012-04-09 12:15:00,26.68,26.71,26.68,26.71,5900.0,21.4458,21.4699,21.4458,21.4699,5900.0
2012-04-09 12:20:00,26.71,26.72,26.67,26.67,16500.0,21.4699,21.4779,21.4377,21.4377,16500.0
2012-04-09 12:25:00,26.68,26.68,26.64,26.64,14200.0,21.4458,21.4458,21.4136,21.4136,14200.0
2012-04-09 12:30:00,26.65,26.7,26.63,26.7,54000.0,21.4217,21.4619,21.4056,21.4619,54000.0
2012-04-09 12:35:00,26.7,26.7,26.68,26.69,6200.0,21.4619,21.4619,21.4458,21.4538,6200.0
2012-04-09 12:40:00,26.69,26.71,26.68,26.71,6200.0,21.4538,21.4699,21.4458,21.4699,6200.0
2012-04-09 12:45:00,26.71,26.71,26.65,26.65,6200.0,21.4699,21.4699,21.4217,21.4217,6200.0
2012-04-09 12:50:00,26.65,26.66,26.65,26.65,2400.0,21.4217,21.4297,21.4217,21.4217,2400.0
2012-04-09 12:55:00,26.65,26.68,26.65,26.68,14000.0,21.4217,21.4458,21.4217,21.4458,14000.0
2012-04-09 13:00:00,26.68,26.7,26.64,26.69,11300.0,21.4458,21.4619,21.4136,21.4538,11300.0
2012-04-09 13:05:00,26.7,26.7,26.67,26.68,12200.0,21.4619,21.4619,21.4377,21.4458,12200.0
2012-04-09 13:10:00,26.67,26.7,26.67,26.7,10300.0,21.4377,21.4619,21.4377,21.4619,10300.0
2012-04-09 13:15:00,26.69,26.69,26.63,26.69,23300.0,21.4538,21.4538,21.4056,21.4538,23300.0
2012-04-09 13:20:00,26.69,26.69,26.66,26.69,19100.0,21.4538,21.4538,21.4297,21.4538,19100.0
2012-04-09 13:25:00,26.69,26.69,26.67,26.69,8600.0,21.4538,21.4538,21.4377,21.4538,8600.0
2012-04-09 13:30:00,26.68,26.72,26.67,26.71,18600.0,21.4458,21.4779,21.4377,21.4699,18600.0
2012-04-09 13:35:00,26.72,26.73,26.71,26.71,5800.0,21.4779,21.486,21.4699,21.4699,5800.0
2012-04-09 13:40:00,26.72,26.75,26.71,26.74,21400.0,21.4779,21.502,21.4699,21.494,21400.0
2012-04-09 13:45:00,26.73,26.78,26.71,26.73,22200.0,21.486,21.5262,21.4699,21.486,22200.0
2012-04-09 13:50:00,26.73,26.74,26.7,26.74,20800.0,21.486,21.494,21.4619,21.494,20800.0
2012-04-09 13:55:00,26.75,26.8,26.75,26.8,5700.0,21.502,21.5422,21.502,21.5422,5700.0
2012-04-09 14:00:00,26.8,26.81,26.73,26.73,15200.0,21.5422,21.5503,21.486,21.486,15200.0
2012-04-09 14:05:00,26.74,26.75,26.72,26.73,14900.0,21.494,21.502,21.4779,21.486,14900.0
2012-04-09 14:10:00,26.74,26.78,26.72,26.78,19900.0,21.494,21.5262,21.4779,21.5262,19900.0
2012-04-09 14:15:00,26.78,26.81,26.77,26.77,17100.0,21.5262,21.5503,21.5181,21.5181,17100.0
2012-04-09 14:20:00,26.79,26.81,26.77,26.79,14600.0,21.5342,21.5503,21.5181,21.5342,14600.0
2012-04-09 14:25:00,26.79,26.85,26.77,26.77,46600.0,21.5342,21.5824,21.5181,21.5181,46600.0
2012-04-09 14:30:00,26.77,26.78,26.73,26.74,9800.0,21.5181,21.5262,21.486,21.494,9800.0
2012-04-09 14:35:00,26.74,26.79,26.74,26.79,18000.0,21.494,21.5342,21.494,21.5342,18000.0
2012-04-09 14:40:00,26.79,26.79,26.75,26.77,47100.0,21.5342,21.5342,21.502,21.5181,47100.0
2012-04-09 14:45:00,26.77,26.78,26.75,26.75,21500.0,21.5181,21.5262,21.502,21.502,21500.0
2012-04-09 14:50:00,26.77,26.77,26.74,26.77,128100.0,21.5181,21.5181,21.494,21.5181,128100.0
2012-04-09 14:55:00,26.77,26.78,26.76,26.77,15700.0,21.5181,21.5262,21.5101,21.5181,15700.0
2012-04-09 15:00:00,26.77,26.8,26.76,26.8,100400.0,21.5181,21.5422,21.5101,21.5422,100400.0
2012-04-09 15:05:00,26.79,26.8,26.78,26.79,15600.0,21.5342,21.5422,21.5262,21.5342,15600.0
2012-04-09 15:10:00,26.79,26.8,26.77,26.78,15300.0,21.5342,21.5422,21.5181,21.5262,15300.0
2012-04-09 15:15:00,26.78,26.81,26.78,26.8,30200.0,21.5262,21.5503,21.5262,21.5422,30200.0
2012-04-09 15:20:00,26.79,26.8,26.79,26.8,6100.0,21.5342,21.5422,21.5342,21.5422,6100.0
2012-04-09 15:25:00,26.79,26.85,26.79,26.84,65600.0,21.5342,21.5824,21.5342,21.5744,65600.0
2012-04-09 15:30:00,26.84,26.84,26.8,26.8,23600.0,21.5744,21.5744,21.5422,21.5422,23600.0
2012-04-09 15:35:00,26.8,26.81,26.79,26.79,29800.0,21.5422,21.5503,21.5342,21.5342,29800.0
2012-04-09 15:40:00,26.79,26.81,26.79,26.81,155800.0,21.5342,21.5503,21.5342,21.5503,155800.0
2012-04-09 15:45:00,26.8,26.82,26.79,26.82,51300.0,21.5422,21.5583,21.5342,21.5583,51300.0
2012-04-09 15:50:00,26.81,26.88,26.81,26.87,36300.0,21.5503,21.6065,21.5503,21.5985,36300.0
2012-04-09 15:55:00,26.87,26.89,26.81,26.82,135800.0,21.5985,21.6146,21.5503,21.5583,135800.0
2012-04-10 09:30:00,26.85,26.94,26.76,26.94,7700.0,21.5824,21.6548,21.5101,21.6548,7700.0
2012-04-10 09:35:00,26.91,27.0,26.76,26.96,40800.0,21.6307,21.703,21.5101,21.6708,40800.0
2012-04-10 09:40:00,26.96,27.0,26.88,26.92,22100.0,21.6708,21.703,21.6065,21.6387,22100.0
2012-04-10 09:45:00,26.92,26.94,26.82,26.9,33900.0,21.6387,21.6548,21.5583,21.6226,33900.0
2012-04-10 09:50:00,26.9,26.9,26.82,26.85,22900.0,21.6226,21.6226,21.5583,21.5824,22900.0
2012-04-10 09:55:00,26.85,26.86,26.64,26.66,26200.0,21.5824,21.5905,21.4136,21.4297,26200.0
2012-04-10 10:00:00,26.69,26.82,26.56,26.66,129000.0,21.4538,21.5583,21.3493,21.4297,129000.0
2012-04-10 10:05:00,26.67,26.73,26.67,26.7,96400.0,21.4377,21.486,21.4377,21.4619,96400.0
2012-04-10 10:10:00,26.7,26.72,26.66,26.7,276300.0,21.4619,21.4779,21.4297,21.4619,276300.0
2012-04-10 10:15:00,26.7,26.7,26.52,26.6,28000.0,21.4619,21.4619,21.3172,21.3815,28000.0
2012-04-10 10:20:00,26.6,26.64,26.58,26.61,17300.0,21.3815,21.4136,21.3654,21.3895,17300.0
2012-04-10 10:25:00,26.6,26.67,26.57,26.6,26000.0,21.3815,21.4377,21.3574,21.3815,26000.0
2012-04-10 10:30:00,26.6,26.64,26.58,26.6,26800.0,21.3815,21.4136,21.3654,21.3815,26800.0
2012-04-10 10:35:00,26.59,26.62,26.58,26.6,38200.0,21.3734,21.3975,21.3654,21.3815,38200.0
2012-04-10 10:40:00,26.6,26.65,26.59,26.64,31100.0,21.3815,21.4217,21.3734,21.4136,31100.0
2012-04-10 10:45:00,26.62,26.63,26.57,26.6,57600.0,21.3975,21.4056,21.3574,21.3815,57600.0
2012-04-10 10:50:00,26.6,26.64,26.58,26.61,74400.0,21.3815,21.4136,21.3654,21.3895,74400.0
2012-04-10 10:55:00,26.6,26.68,26.6,26.68,49500.0,21.3815,21.4458,21.3815,21.4458,49500.0
2012-04-10 11:00:00,26.68,26.68,26.6,26.63,133200.0,21.4458,21.4458,21.3815,21.4056,133200.0
2012-04-10 11:05:00,26.62,26.67,26.61,26.65,45000.0,21.3975,21.4377,21.3895,21.4217,45000.0
2012-04-10 11:10:00,26.65,26.66,26.62,26.64,25900.0,21.4217,21.4297,21.3975,21.4136,25900.0
2012-04-10 11:15:00,26.63,26.64,26.59,26.59,77200.0,21.4056,21.4136,21.3734,21.3734,77200.0
2012-04-10 11:20:00,26.58,26.6,26.51,26.54,72000.0,21.3654,21.3815,21.3091,21.3332,72000.0
2012-04-10 11:25:00,26.53,26.55,26.47,26.48,27200.0,21.3252,21.3413,21.277,21.285,27200.0
2012-04-10 11:30:00,26.48,26.53,26.48,26.5,185100.0,21.285,21.3252,21.285,21.3011,185100.0
2012-04-10 11:35:00,26.49,26.49,26.46,26.47,43300.0,21.2931,21.2931,21.2689,21.277,43300.0
2012-04-10 11:40:00,26.47,26.47,26.35,26.41,53600.0,21.277,21.277,21.1805,21.2287,53600.0
2012-04-10 11:45:00,26.41,26.42,26.38,26.4,33300.0,21.2287,21.2368,21.2046,21.2207,33300.0
2012-04-10 11:50:00,26.4,26.42,26.32,26.36,104500.0,21.2207,21.2368,21.1564,21.1886,104500.0
2012-04-10 11:55:00,26.36,26.36,26.23,26.25,58300.0,21.1886,21.1886,21.0841,21.1001,58300.0
2012-04-10 12:00:00,26.26,26.29,26.23,26.28,208000.0,21.1082,21.1323,21.0841,21.1243,208000.0
2012-04-10 12:05:00,26.27,26.31,26.21,26.3,30000.0,21.1162,21.1484,21.068,21.1403,30000.0
2012-04-10 12:10:00,26.3,26.31,26.25,26.27,12700.0,21.1403,21.1484,21.1001,21.1162,12700.0
2012-04-10 12:15:00,26.27,26.38,26.22,26.36,71100.0,21.1162,21.2046,21.076,21.1886,71100.0
2012-04-10 12:20:00,26.36,26.39,26.3,26.3,58800.0,21.1886,21.2127,21.1403,21.1403,58800.0
2012-04-10 12:25:00,26.3,26.36,26.29,26.34,15800.0,21.1403,21.1886,21.1323,21.1725,15800.0
2012-04-10 12:30:00,26.32,26.35,26.28,26.29,17800.0,21.1564,21.1805,21.1243,21.1323,17800.0
2012-04-10 12:35:00,26.29,26.3,26.27,26.28,22100.0,21.1323,21.1403,21.1162,21.1243,22100.0
2012-04-10 12:40:00,26.28,26.33,26.28,26.33,9100.0,21.1243,21.1644,21.1243,21.1644,9100.0
2012-04-10 12:45:00,26.31,26.31,26.28,26.28,21900.0,21.1484,21.1484,21.1243,21.1243,21900.0
2012-04-10 12:50:00,26.28,26.29,26.28,26.28,9900.0,21.1243,21.1323,21.1243,21.1243,9900.0
2012-04-10 12:55:00,26.29,26.29,26.28,26.28,6100.0,21.1323,21.1323,21.1243,21.1243,6100.0
2012-04-10 13:00:00,26.28,26.31,26.28,26.31,19600.0,21.1243,21.1484,21.1243,21.1484,19600.0
2012-04-10 13:05:00,26.3,26.31,26.28,26.29,11000.0,21.1403,21.1484,21.1243,21.1323,11000.0
2012-04-10 13:10:00,26.28,26.3,26.27,26.28,13300.0,21.1243,21.1403,21.1162,21.1243,13300.0
2012-04-10 13:15:00,26.28,26.3,26.21,26.25,92700.0,21.1243,21.1403,21.068,21.1001,92700.0
2012-04-10 13:20:00,26.26,26.31,26.23,26.31,23400.0,21.1082,21.1484,21.0841,21.1484,23400.0
2012-04-10 13:25:00,26.3,26.32,26.29,26.31,19100.0,21.1403,21.1564,21.1323,21.1484,19100.0
2012-04-10 13:30:00,26.3,26.33,26.3,26.32,96900.0,21.1403,21.1644,21.1403,21.1564,96900.0
2012-04-10 13:35:00,26.32,26.36,26.29,26.36,69200.0,21.1564,21.1886,21.1323,21.1886,69200.0
2012-04-10 13:40:00,26.37,26.44,26.37,26.43,4000.0,21.1966,21.2529,21.1966,21.2448,4000.0
2012-04-10 13:45:00,26.43,26.44,26.35,26.35,32300.0,21.2448,21.2529,21.1805,21.1805,32300.0
2012-04-10 13:50:00,26.35,26.35,26.31,26.32,20500.0,21.1805,21.1805,21.1484,21.1564,20500.0
2012-04-10 13:55:00,26.33,26.33,26.29,26.3,17400.0,21.1644,21.1644,21.1323,21.1403,17400.0
2012-04-10 14:00:00,26.3,26.39,26.3,26.38,29600.0,21.1403,21.2127,21.1403,21.2046,29600.0
2012-04-10 14:05:00,26.39,26.4,26.38,26.39,18800.0,21.2127,21.2207,21.2046,21.2127,18800.0
2012-04-10 14:10:00,26.39,26.4,26.38,26.39,37900.0,21.2127,21.2207,21.2046,21.2127,37900.0
2012-04-10 14:15:00,26.39,26.42,26.38,26.42,39400.0,21.2127,21.2368,21.2046,21.2368,39400.0
2012-04-10 14:20:00,26.42,26.44,26.39,26.44,532400.0,21.2368,21.2529,21.2127,21.2529,532400.0
2012-04-10 14:25:00,26.44,26.49,26.43,26.49,13100.0,21.2529,21.2931,21.2448,21.2931,13100.0
2012-04-10 14:30:00,26.5,26.53,26.43,26.47,63700.0,21.3011,21.3252,21.2448,21.277,63700.0
2012-04-10 14:35:00,26.48,26.48,26.39,26.44,18200.0,21.285,21.285,21.2127,21.2529,18200.0
2012-04-10 14:40:00,26.44,26.46,26.39,26.41,33300.0,21.2529,21.2689,21.2127,21.2287,33300.0
2012-04-10 14:45:00,26.41,26.45,26.4,26.41,23200.0,21.2287,21.2609,21.2207,21.2287,23200.0
2012-04-10 14:50:00,26.4,26.42,26.4,26.41,47500.0,21.2207,21.2368,21.2207,21.2287,47500.0
2012-04-10 14:55:00,26.42,26.42,26.32,26.34,23500.0,21.2368,21.2368,21.1564,21.1725,23500.0
2012-04-10 15:00:00,26.33,26.36,26.3,26.31,36700.0,21.1644,21.1886,21.1403,21.1484,36700.0
2012-04-10 15:05:00,26.31,26.37,26.31,26.36,46900.0,21.1484,21.1966,21.1484,21.1886,46900.0
2012-04-10 15:10:00,26.36,26.38,26.32,26.34,34100.0,21.1886,21.2046,21.1564,21.1725,34100.0
2012-04-10 15:15:00,26.33,26.37,26.33,26.37,44200.0,21.1644,21.1966,21.1644,21.1966,44200.0
2012-04-10 15:20:00,26.37,26.39,26.35,26.35,55800.0,21.1966,21.2127,21.1805,21.1805,55800.0
2012-04-10 15:25:00,26.36,26.41,26.35,26.4,39500.0,21.1886,21.2287,21.1805,21.2207,39500.0
2012-04-10 15:30:00,26.4,26.42,26.39,26.41,67800.0,21.2207,21.2368,21.2127,21.2287,67800.0
2012-04-10 15:35:00,26.42,26.44,26.37,26.43,78700.0,21.2368,21.2529,21.1966,21.2448,78700.0
2012-04-10 15:40:00,26.43,26.45,26.39,26.42,218600.0,21.2448,21.2609,21.2127,21.2368,218600.0
2012-04-10 15:45:00,26.42,26.47,26.37,26.37,73800.0,21.2368,21.277,21.1966,21.1966,73800.0
2012-04-10 15:50:00,26.37,26.42,26.34,26.38,96700.0,21.1966,21.2368,21.1725,21.2046,96700.0
2012-04-10 15:55:00,26.37,26.4,26.33,26.33,139300.0,21.1966,21.2207,21.1644,21.1644,139300.0
2012-04-11 09:30:00,26.57,26.81,26.57,26.76,6100.0,21.3574,21.5503,21.3574,21.5101,6100.0
2012-04-11 09:35:00,26.77,26.82,26.67,26.82,29800.0,21.5181,21.5583,21.4377,21.5583,29800.0
2012-04-11 09:40:00,26.81,26.81,26.65,26.68,20400.0,21.5503,21.5503,21.4217,21.4458,20400.0
2012-04-11 09:45:00,26.68,26.7,26.6,26.64,21700.0,21.4458,21.4619,21.3815,21.4136,21700.0
2012-04-11 09:50:00,26.65,26.65,26.6,26.6,40600.0,21.4217,21.4217,21.3815,21.3815,40600.0
2012-04-11 09:55:00,26.6,26.62,26.6,26.6,19500.0,21.3815,21.3975,21.3815,21.3815,19500.0
2012-04-11 10:00:00,26.6,26.68,26.6,26.64,108200.0,21.3815,21.4458,21.3815,21.4136,108200.0
2012-04-11 10:05:00,26.65,26.68,26.6,26.65,51500.0,21.4217,21.4458,21.3815,21.4217,51500.0
2012-04-11 10:10:00,26.65,26.65,26.6,26.62,49700.0,21.4217,21.4217,21.3815,21.3975,49700.0
2012-04-11 10:15:00,26.63,26.73,26.63,26.73,29500.0,21.4056,21.486,21.4056,21.486,29500.0
2012-04-11 10:20:00,26.74,26.74,26.68,26.68,24200.0,21.494,21.494,21.4458,21.4458,24200.0
2012-04-11 10:25:00,26.68,26.72,26.62,26.7,61100.0,21.4458,21.4779,21.3975,21.4619,61100.0
2012-04-11 10:30:00,26.71,26.75,26.69,26.73,39200.0,21.4699,21.502,21.4538,21.486,39200.0
2012-04-11 10:35:00,26.73,26.74,26.69,26.69,29700.0,21.486,21.494,21.4538,21.4538,29700.0
2012-04-11 10:40:00,26.7,26.76,26.69,26.71,45800.0,21.4619,21.5101,21.4538,21.4699,45800.0
2012-04-11 10:45:00,26.71,26.74,26.7,26.71,33000.0,21.4699,21.494,21.4619,21.4699,33000.0
2012-04-11 10:50:00,26.71,26.76,26.71,26.75,73400.0,21.4699,21.5101,21.4699,21.502,73400.0
2012-04-11 10:55:00,26.75,26.76,26.73,26.73,42700.0,21.502,21.5101,21.486,21.486,42700.0
2012-04-11 11:00:00,26.74,26.76,26.73,26.75,55300.0,21.494,21.5101,21.486,21.502,55300.0
2012-04-11 11:05:00,26.75,26.75,26.72,26.75,19800.0,21.502,21.502,21.4779,21.502,19800.0
2012-04-11 11:10:00,26.74,26.75,26.71,26.71,74800.0,21.494,21.502,21.4699,21.4699,74800.0
2012-04-11 11:15:00,26.71,26.76,26.7,26.72,68000.0,21.4699,21.5101,21.4619,21.4779,68000.0
2012-04-11 11:20:00,26.73,26.8,26.73,26.76,36900.0,21.486,21.5422,21.486,21.5101,36900.0
2012-04-11 11:25:00,26.74,26.76,26.71,26.72,21900.0,21.494,21.5101,21.4699,21.4779,21900.0
2012-04-11 11:30:00,26.71,26.74,26.7,26.73,175500.0,21.4699,21.494,21.4619,21.486,175500.0
2012-04-11 11:35:00,26.73,26.74,26.7,26.71,18200.0,21.486,21.494,21.4619,21.4699,18200.0
2012-04-11 11:40:00,26.72,26.74,26.71,26.72,11200.0,21.4779,21.494,21.4699,21.4779,11200.0
2012-04-11 11:45:00,26.73,26.73,26.71,26.71,21400.0,21.486,21.486,21.4699,21.4699,21400.0
2012-04-11 11:50:00,26.72,26.74,26.7,26.71,19500.0,21.4779,21.494,21.4619,21.4699,19500.0
2012-04-11 11:55:00,26.71,26.73,26.71,26.71,17100.0,21.4699,21.486,21.4699,21.4699,17100.0
2012-04-11 12:00:00,26.71,26.73,26.71,26.71,11600.0,21.4699,21.486,21.4699,21.4699,11600.0
2012-04-11 12:05:00,26.72,26.73,26.71,26.72,29700.0,21.4779,21.486,21.4699,21.4779,29700.0
2012-04-11 12:10:00,26.73,26.73,26.72,26.73,28800.0,21.486,21.486,21.4779,21.486,28800.0
2012-04-11 12:15:00,26.73,26.75,26.71,26.72,18200.0,21.486,21.502,21.4699,21.4779,18200.0
2012-04-11 12:20:00,26.72,26.73,26.71,26.72,11100.0,21.4779,21.486,21.4699,21.4779,11100.0
2012-04-11 12:25:00,26.72,26.73,26.72,26.73,31900.0,21.4779,21.486,21.4779,21.486,31900.0
2012-04-11 12:30:00,26.73,26.73,26.71,26.71,19600.0,21.486,21.486,21.4699,21.4699,19600.0
2012-04-11 12:35:00,26.72,26.73,26.71,26.72,4500.0,21.4779,21.486,21.4699,21.4779,4500.0
2012-04-11 12:40:00,26.72,26.73,26.71,26.72,10000.0,21.4779,21.486,21.4699,21.4779,10000.0
2012-04-11 12:45:00,26.72,26.73,26.71,26.72,20300.0,21.4779,21.486,21.4699,21.4779,20300.0
2012-04-11 12:50:00,26.71,26.74,26.7,26.73,84100.0,21.4699,21.494,21.4619,21.486,84100.0
2012-04-11 12:55:00,26.73,26.73,26.73,26.73,1500.0,21.486,21.486,21.486,21.486,1500.0
2012-04-11 13:00:00,26.72,26.73,26.71,26.73,44300.0,21.4779,21.486,21.4699,21.486,44300.0
2012-04-11 13:05:00,26.74,26.81,26.74,26.77,17200.0,21.494,21.5503,21.494,21.5181,17200.0
2012-04-11 13:10:00,26.78,26.78,26.75,26.76,13400.0,21.5262,21.5262,21.502,21.5101,13400.0
2012-04-11 13:15:00,26.77,26.78,26.75,26.76,9800.0,21.5181,21.5262,21.502,21.5101,9800.0
2012-04-11 13:20:00,26.75,26.77,26.74,26.76,24700.0,21.502,21.5181,21.494,21.5101,24700.0
2012-04-11 13:25:00,26.76,26.78,26.75,26.76,20700.0,21.5101,21.5262,21.502,21.5101,20700.0
2012-04-11 13:30:00,26.76,26.78,26.74,26.77,190200.0,21.5101,21.5262,21.494,21.5181,190200.0
2012-04-11 13:35:00,26.79,26.82,26.78,26.79,28800.0,21.5342,21.5583,21.5262,21.5342,28800.0
2012-04-11 13:40:00,26.78,26.78,26.76,26.78,18700.0,21.5262,21.5262,21.5101,21.5262,18700.0
2012-04-11 13:45:00,26.77,26.8,26.76,26.8,14200.0,21.5181,21.5422,21.5101,21.5422,14200.0
2012-04-11 13:50:00,26.8,26.8,26.75,26.75,23200.0,21.5422,21.5422,21.502,21.502,23200.0
2012-04-11 13:55:00,26.75,26.76,26.74,26.75,21400.0,21.502,21.5101,21.494,21.502,21400.0
2012-04-11 14:00:00,26.75,26.78,26.74,26.75,21800.0,21.502,21.5262,21.494,21.502,21800.0
2012-04-11 14:05:00,26.75,26.8,26.75,26.8,39100.0,21.502,21.5422,21.502,21.5422,39100.0
2012-04-11 14:10:00,26.8,26.85,26.78,26.85,41100.0,21.5422,21.5824,21.5262,21.5824,41100.0
2012-04-11 14:15:00,26.86,26.88,26.79,26.81,38000.0,21.5905,21.6065,21.5342,21.5503,38000.0
2012-04-11 14:20:00,26.82,26.84,26.79,26.79,26200.0,21.5583,21.5744,21.5342,21.5342,26200.0
2012-04-11 14:25:00,26.79,26.81,26.76,26.81,30800.0,21.5342,21.5503,21.5101,21.5503,30800.0
2012-04-11 14:30:00,26.8,26.8,26.77,26.78,17200.0,21.5422,21.5422,21.5181,21.5262,17200.0
2012-04-11 14:35:00,26.78,26.79,26.75,26.77,50100.0,21.5262,21.5342,21.502,21.5181,50100.0
2012-04-11 14:40:00,26.76,26.79,26.75,26.75,246900.0,21.5101,21.5342,21.502,21.502,246900.0
2012-04-11 14:45:00,26.75,26.76,26.73,26.75,87200.0,21.502,21.5101,21.486,21.502,87200.0
2012-04-11 14:50:00,26.75,26.76,26.72,26.74,109200.0,21.502,21.5101,21.4779,21.494,109200.0
2012-04-11 14:55:00,26.74,26.8,26.7,26.7,554700.0,21.494,21.5422,21.4619,21.4619,554700.0
2012-04-11 15:00:00,26.71,26.76,26.69,26.75,235100.0,21.4699,21.5101,21.4538,21.502,235100.0
2012-04-11 15:05:00,26.76,26.77,26.74,26.74,59600.0,21.5101,21.5181,21.494,21.494,59600.0
2012-04-11 15:10:00,26.74,26.82,26.73,26.74,80100.0,21.494,21.5583,21.486,21.494,80100.0
2012-04-11 15:15:00,26.73,26.81,26.71,26.79,83200.0,21.486,21.5503,21.4699,21.5342,83200.0
2012-04-11 15:20:00,26.79,26.85,26.74,26.78,127600.0,21.5342,21.5824,21.494,21.5262,127600.0
2012-04-11 15:25:00,26.78,26.78,26.75,26.76,42900.0,21.5262,21.5262,21.502,21.5101,42900.0
2012-04-11 15:30:00,26.77,26.78,26.74,26.76,42900.0,21.5181,21.5262,21.494,21.5101,42900.0
2012-04-11 15:35:00,26.76,26.76,26.71,26.71,51100.0,21.5101,21.5101,21.4699,21.4699,51100.0
2012-04-11 15:40:00,26.71,26.82,26.69,26.75,139600.0,21.4699,21.5583,21.4538,21.502,139600.0
2012-04-11 15:45:00,26.75,26.78,26.73,26.75,186200.0,21.502,21.5262,21.486,21.502,186200.0
2012-04-11 15:50:00,26.75,26.76,26.7,26.73,131200.0,21.502,21.5101,21.4619,21.486,131200.0
2012-04-11 15:55:00,26.73,26.75,26.71,26.73,164000.0,21.486,21.502,21.4699,21.486,164000.0
2012-04-12 09:30:00,27.5,27.75,27.3,27.34,452200.0,22.1049,22.3059,21.9441,21.9763,452200.0
2012-04-12 09:35:00,27.34,27.42,26.87,27.12,246100.0,21.9763,22.0406,21.5985,21.7995,246100.0
2012-04-12 09:40:00,27.11,27.25,26.96,27.13,175400.0,21.7914,21.904,21.6708,21.8075,175400.0
2012-04-12 09:45:00,27.18,27.3,27.11,27.21,178100.0,21.8477,21.9441,21.7914,21.8718,178100.0
2012-04-12 09:50:00,27.24,27.52,27.24,27.43,353200.0,21.8959,22.121,21.8959,22.0486,353200.0
2012-04-12 09:55:00,27.43,27.47,27.35,27.45,241600.0,22.0486,22.0808,21.9843,22.0647,241600.0
2012-04-12 10:00:00,27.45,27.54,27.3,27.31,320800.0,22.0647,22.1371,21.9441,21.9522,320800.0
2012-04-12 10:05:00,27.3,27.36,27.23,27.31,114700.0,21.9441,21.9924,21.8879,21.9522,114700.0
2012-04-12 10:10:00,27.31,27.46,27.3,27.39,173700.0,21.9522,22.0728,21.9441,22.0165,173700.0
2012-04-12 10:15:00,27.38,27.8,27.36,27.77,204200.0,22.0084,22.3461,21.9924,22.3219,204200.0
2012-04-12 10:20:00,27.76,27.76,27.53,27.6,97700.0,22.3139,22.3139,22.129,22.1853,97700.0
2012-04-12 10:25:00,27.6,27.7,27.48,27.67,205600.0,22.1853,22.2657,22.0888,22.2416,205600.0
2012-04-12 10:30:00,27.67,27.8,27.67,27.74,137100.0,22.2416,22.3461,22.2416,22.2978,137100.0
2012-04-12 10:35:00,27.73,27.85,27.69,27.69,127100.0,22.2898,22.3862,22.2576,22.2576,127100.0
2012-04-12 10:40:00,27.69,27.8,27.64,27.8,278500.0,22.2576,22.3461,22.2174,22.3461,278500.0
2012-04-12 10:45:00,27.79,27.8,27.66,27.69,42100.0,22.338,22.3461,22.2335,22.2576,42100.0
2012-04-12 10:50:00,27.69,27.71,27.65,27.68,22200.0,22.2576,22.2737,22.2255,22.2496,22200.0
2012-04-12 10:55:00,27.67,27.74,27.6,27.71,45300.0,22.2416,22.2978,22.1853,22.2737,45300.0
2012-04-12 11:00:00,27.71,27.82,27.7,27.75,137200.0,22.2737,22.3621,22.2657,22.3059,137200.0
2012-04-12 11:05:00,27.77,28.0,27.75,27.94,138500.0,22.3219,22.5068,22.3059,22.4586,138500.0
2012-04-12 11:10:00,27.94,27.97,27.89,27.94,60800.0,22.4586,22.4827,22.4184,22.4586,60800.0
2012-04-12 11:15:00,27.94,28.0,27.88,27.9,44600.0,22.4586,22.5068,22.4104,22.4264,44600.0
2012-04-12 11:20:00,27.91,27.91,27.84,27.89,38900.0,22.4345,22.4345,22.3782,22.4184,38900.0
2012-04-12 11:25:00,27.89,27.9,27.84,27.87,25900.0,22.4184,22.4264,22.3782,22.4023,25900.0
2012-04-12 11:30:00,27.87,28.05,27.85,28.01,131100.0,22.4023,22.547,22.3862,22.5149,131100.0
2012-04-12 11:35:00,28.0,28.0,27.88,27.9,70200.0,22.5068,22.5068,22.4104,22.4264,70200.0
2012-04-12 11:40:00,27.89,27.97,27.89,27.93,66300.0,22.4184,22.4827,22.4184,22.4505,66300.0
2012-04-12 11:45:00,27.92,27.97,27.9,27.93,78300.0,22.4425,22.4827,22.4264,22.4505,78300.0
2012-04-12 11:50:00,27.93,27.95,27.92,27.95,30400.0,22.4505,22.4666,22.4425,22.4666,30400.0
2012-04-12 11:55:00,27.95,27.95,27.92,27.95,140000.0,22.4666,22.4666,22.4425,22.4666,140000.0
2012-04-12 12:00:00,27.95,27.96,27.85,27.89,186800.0,22.4666,22.4747,22.3862,22.4184,186800.0
2012-04-12 12:05:00,27.9,27.92,27.87,27.9,34300.0,22.4264,22.4425,22.4023,22.4264,34300.0
2012-04-12 12:10:00,27.9,27.93,27.86,27.88,26100.0,22.4264,22.4505,22.3943,22.4104,26100.0
2012-04-12 12:15:00,27.87,27.9,27.86,27.89,12100.0,22.4023,22.4264,22.3943,22.4184,12100.0
2012-04-12 12:20:00,27.89,28.02,27.89,27.95,46800.0,22.4184,22.5229,22.4184,22.4666,46800.0
2012-04-12 12:25:00,27.95,28.03,27.92,27.97,48600.0,22.4666,22.5309,22.4425,22.4827,48600.0
2012-04-12 12:30:00,27.96,28.05,27.96,28.02,37500.0,22.4747,22.547,22.4747,22.5229,37500.0
2012-04-12 12:35:00,28.01,28.02,27.98,28.0,21800.0,22.5149,22.5229,22.4907,22.5068,21800.0
2012-04-12 12:40:00,28.01,28.1,28.0,28.05,43700.0,22.5149,22.5872,22.5068,22.547,43700.0
2012-04-12 12:45:00,28.05,28.08,28.03,28.03,11700.0,22.547,22.5711,22.5309,22.5309,11700.0
2012-04-12 12:50:00,28.04,28.05,28.0,28.05,20700.0,22.539,22.547,22.5068,22.547,20700.0
2012-04-12 12:55:00,28.05,28.15,28.02,28.06,98300.0,22.547,22.6274,22.5229,22.555,98300.0
2012-04-12 13:00:00,28.06,28.06,27.97,28.0,28700.0,22.555,22.555,22.4827,22.5068,28700.0
2012-04-12 13:05:00,28.0,28.0,27.98,28.0,36400.0,22.5068,22.5068,22.4907,22.5068,36400.0
2012-04-12 13:10:00,28.0,28.0,27.99,28.0,19000.0,22.5068,22.5068,22.4988,22.5068,19000.0
2012-04-12 13:15:00,28.0,28.0,28.0,28.0,6700.0,22.5068,22.5068,22.5068,22.5068,6700.0
2012-04-12 13:20:00,28.0,28.1,27.99,28.02,33200.0,22.5068,22.5872,22.4988,22.5229,33200.0
2012-04-12 13:25:00,28.02,28.15,28.02,28.1,22400.0,22.5229,22.6274,22.5229,22.5872,22400.0
2012-04-12 13:30:00,28.11,28.17,28.09,28.09,26700.0,22.5952,22.6435,22.5792,22.5792,26700.0
2012-04-12 13:35:00,28.09,28.1,28.04,28.06,22900.0,22.5792,22.5872,22.539,22.555,22900.0
2012-04-12 13:40:00,28.05,28.05,28.0,28.03,52000.0,22.547,22.547,22.5068,22.5309,52000.0
2012-04-12 13:45:00,28.02,28.06,28.01,28.03,57600.0,22.5229,22.555,22.5149,22.5309,57600.0
2012-04-12 13:50:00,28.03,28.03,28.01,28.03,29300.0,22.5309,22.5309,22.5149,22.5309,29300.0
2012-04-12 13:55:00,28.03,28.05,28.0,28.04,63500.0,22.5309,22.547,22.5068,22.539,63500.0
2012-04-12 14:00:00,28.05,28.05,28.01,28.03,28600.0,22.547,22.547,22.5149,22.5309,28600.0
2012-04-12 14:05:00,28.03,28.05,28.02,28.02,33200.0,22.5309,22.547,22.5229,22.5229,33200.0
2012-04-12 14:10:00,28.03,28.04,27.93,27.94,113400.0,22.5309,22.539,22.4505,22.4586,113400.0
2012-04-12 14:15:00,27.93,27.99,27.91,27.94,16300.0,22.4505,22.4988,22.4345,22.4586,16300.0
2012-04-12 14:20:00,27.95,27.99,27.93,27.93,24200.0,22.4666,22.4988,22.4505,22.4505,24200.0
2012-04-12 14:25:00,27.93,27.94,27.82,27.86,105400.0,22.4505,22.4586,22.3621,22.3943,105400.0
2012-04-12 14:30:00,27.85,27.86,27.75,27.77,53500.0,22.3862,22.3943,22.3059,22.3219,53500.0
2012-04-12 14:35:00,27.76,27.8,27.7,27.77,279300.0,22.3139,22.3461,22.2657,22.3219,279300.0
2012-04-12 14:40:00,27.76,27.86,27.75,27.79,196500.0,22.3139,22.3943,22.3059,22.338,196500.0
2012-04-12 14:45:00,27.8,27.81,27.77,27.8,89100.0,22.3461,22.3541,22.3219,22.3461,89100.0
2012-04-12 14:50:00,27.8,27.88,27.8,27.87,90100.0,22.3461,22.4104,22.3461,22.4023,90100.0
2012-04-12 14:55:00,27.88,27.88,27.72,27.72,99200.0,22.4104,22.4104,22.2817,22.2817,99200.0
2012-04-12 15:00:00,27.73,27.76,27.66,27.73,73000.0,22.2898,22.3139,22.2335,22.2898,73000.0
2012-04-12 15:05:00,27.72,27.72,27.55,27.55,53600.0,22.2817,22.2817,22.1451,22.1451,53600.0
2012-04-12 15:10:00,27.55,27.55,27.43,27.46,63400.0,22.1451,22.1451,22.0486,22.0728,63400.0
2012-04-12 15:15:00,27.46,27.53,27.46,27.51,270400.0,22.0728,22.129,22.0728,22.1129,270400.0
2012-04-12 15:20:00,27.5,27.7,27.5,27.68,150900.0,22.1049,22.2657,22.1049,22.2496,150900.0
2012-04-12 15:25:00,27.68,27.74,27.64,27.71,83700.0,22.2496,22.2978,22.2174,22.2737,83700.0
2012-04-12 15:30:00,27.72,27.82,27.7,27.72,96600.0,22.2817,22.3621,22.2657,22.2817,96600.0
2012-04-12 15:35:00,27.72,27.72,27.67,27.68,68300.0,22.2817,22.2817,22.2416,22.2496,68300.0
2012-04-12 15:40:00,27.67,27.72,27.66,27.67,86800.0,22.2416,22.2817,22.2335,22.2416,86800.0
2012-04-12 15:45:00,27.66,27.69,27.65,27.66,138900.0,22.2335,22.2576,22.2255,22.2335,138900.0
2012-04-12 15:50:00,27.67,27.67,27.59,27.65,121800.0,22.2416,22.2416,22.1773,22.2255,121800.0
2012-04-12 15:55:00,27.65,27.65,27.57,27.58,338700.0,22.2255,22.2255,22.1612,22.1692,338700.0
2012-04-13 09:30:00,27.46,27.53,27.38,27.43,24900.0,22.0728,22.129,22.0084,22.0486,24900.0
2012-04-13 09:35:00,27.38,27.51,27.38,27.45,272400.0,22.0084,22.1129,22.0084,22.0647,272400.0
2012-04-13 09:40:00,27.43,27.46,27.33,27.46,17200.0,22.0486,22.0728,21.9683,22.0728,17200.0
2012-04-13 09:45:00,27.44,27.44,27.17,27.17,32100.0,22.0567,22.0567,21.8396,21.8396,32100.0
2012-04-13 09:50:00,27.17,27.32,27.16,27.26,16100.0,21.8396,21.9602,21.8316,21.912,16100.0
2012-04-13 09:55:00,27.22,27.42,27.1,27.11,28200.0,21.8798,22.0406,21.7834,21.7914,28200.0
2012-04-13 10:00:00,27.11,27.18,26.94,26.98,47000.0,21.7914,21.8477,21.6548,21.6869,47000.0
2012-04-13 10:05:00,26.98,27.07,26.86,27.01,144500.0,21.6869,21.7593,21.5905,21.711,144500.0
2012-04-13 10:10:00,27.05,27.17,26.95,27.15,665400.0,21.7432,21.8396,21.6628,21.8236,665400.0
2012-04-13 10:15:00,27.17,27.24,27.03,27.2,71900.0,21.8396,21.8959,21.7271,21.8638,71900.0
2012-04-13 10:20:00,27.19,27.22,27.15,27.19,59800.0,21.8557,21.8798,21.8236,21.8557,59800.0
2012-04-13 10:25:00,27.19,27.25,27.17,27.25,107200.0,21.8557,21.904,21.8396,21.904,107200.0
2012-04-13 10:30:00,27.25,27.31,27.2,27.24,135500.0,21.904,21.9522,21.8638,21.8959,135500.0
2012-04-13 10:35:00,27.24,27.25,27.18,27.21,145700.0,21.8959,21.904,21.8477,21.8718,145700.0
2012-04-13 10:40:00,27.21,27.24,27.15,27.19,50300.0,21.8718,21.8959,21.8236,21.8557,50300.0
2012-04-13 10:45:00,27.19,27.21,27.15,27.18,35000.0,21.8557,21.8718,21.8236,21.8477,35000.0
2012-04-13 10:50:00,27.18,27.21,27.17,27.2,135400.0,21.8477,21.8718,21.8396,21.8638,135400.0
2012-04-13 10:55:00,27.2,27.2,27.19,27.19,4900.0,21.8638,21.8638,21.8557,21.8557,4900.0
2012-04-13 11:00:00,27.19,27.2,27.17,27.18,18100.0,21.8557,21.8638,21.8396,21.8477,18100.0
2012-04-13 11:05:00,27.18,27.19,27.1,27.11,35300.0,21.8477,21.8557,21.7834,21.7914,35300.0
2012-04-13 11:10:00,27.11,27.15,27.1,27.14,36400.0,21.7914,21.8236,21.7834,21.8155,36400.0
2012-04-13 11:15:00,27.14,27.15,27.05,27.08,66100.0,21.8155,21.8236,21.7432,21.7673,66100.0
2012-04-13 11:20:00,27.07,27.12,27.05,27.09,20700.0,21.7593,21.7995,21.7432,21.7753,20700.0
2012-04-13 11:25:00,27.09,27.12,27.05,27.1,13900.0,21.7753,21.7995,21.7432,21.7834,13900.0
2012-04-13 11:30:00,27.09,27.1,27.03,27.08,17900.0,21.7753,21.7834,21.7271,21.7673,17900.0
2012-04-13 11:35:00,27.09,27.17,27.09,27.17,73500.0,21.7753,21.8396,21.7753,21.8396,73500.0
2012-04-13 11:40:00,27.17,27.19,27.12,27.17,33500.0,21.8396,21.8557,21.7995,21.8396,33500.0
2012-04-13 11:45:00,27.17,27.18,27.07,27.08,34500.0,21.8396,21.8477,21.7593,21.7673,34500.0
2012-04-13 11:50:00,27.08,27.11,27.06,27.1,23100.0,21.7673,21.7914,21.7512,21.7834,23100.0
2012-04-13 11:55:00,27.1,27.11,27.04,27.1,12000.0,21.7834,21.7914,21.7352,21.7834,12000.0
2012-04-13 12:00:00,27.1,27.1,27.08,27.09,3400.0,21.7834,21.7834,21.7673,21.7753,3400.0
2012-04-13 12:05:00,27.1,27.1,27.04,27.07,12200.0,21.7834,21.7834,21.7352,21.7593,12200.0
2012-04-13 12:10:00,27.07,27.08,27.03,27.08,20500.0,21.7593,21.7673,21.7271,21.7673,20500.0
2012-04-13 12:15:00,27.08,27.08,27.03,27.03,22500.0,21.7673,21.7673,21.7271,21.7271,22500.0
2012-04-13 12:20:00,27.04,27.08,27.04,27.05,14200.0,21.7352,21.7673,21.7352,21.7432,14200.0
2012-04-13 12:25:00,27.04,27.05,27.0,27.01,31100.0,21.7352,21.7432,21.703,21.711,31100.0
2012-04-13 12:30:00,27.03,27.04,27.0,27.0,14100.0,21.7271,21.7352,21.703,21.703,14100.0
2012-04-13 12:35:00,27.0,27.03,26.98,27.0,27800.0,21.703,21.7271,21.6869,21.703,27800.0
2012-04-13 12:40:00,27.01,27.06,26.95,27.01,640300.0,21.711,21.7512,21.6628,21.711,640300.0
2012-04-13 12:45:00,27.01,27.01,26.97,27.0,14300.0,21.711,21.711,21.6789,21.703,14300.0
2012-04-13 12:50:00,27.01,27.03,26.99,27.02,14500.0,21.711,21.7271,21.695,21.7191,14500.0
2012-04-13 12:55:00,27.04,27.04,27.02,27.04,2800.0,21.7352,21.7352,21.7191,21.7352,2800.0
2012-04-13 13:00:00,27.03,27.04,27.02,27.02,12400.0,21.7271,21.7352,21.7191,21.7191,12400.0
2012-04-13 13:05:00,27.03,27.04,27.02,27.04,14500.0,21.7271,21.7352,21.7191,21.7352,14500.0
2012-04-13 13:10:00,27.04,27.11,27.04,27.07,23100.0,21.7352,21.7914,21.7352,21.7593,23100.0
2012-04-13 13:15:00,27.07,27.09,27.04,27.09,12200.0,21.7593,21.7753,21.7352,21.7753,12200.0
2012-04-13 13:20:00,27.08,27.08,27.03,27.06,34800.0,21.7673,21.7673,21.7271,21.7512,34800.0
2012-04-13 13:25:00,27.06,27.06,27.03,27.04,20200.0,21.7512,21.7512,21.7271,21.7352,20200.0
2012-04-13 13:30:00,27.04,27.04,26.95,27.0,32900.0,21.7352,21.7352,21.6628,21.703,32900.0
2012-04-13 13:35:00,27.01,27.05,27.0,27.05,8300.0,21.711,21.7432,21.703,21.7432,8300.0
2012-04-13 13:40:00,27.05,27.07,27.03,27.04,14200.0,21.7432,21.7593,21.7271,21.7352,14200.0
2012-04-13 13:45:00,27.03,27.03,26.99,27.0,17800.0,21.7271,21.7271,21.695,21.703,17800.0
2012-04-13 13:50:00,26.99,27.01,26.98,26.98,15200.0,21.695,21.711,21.6869,21.6869,15200.0
2012-04-13 13:55:00,26.98,27.02,26.98,26.99,35800.0,21.6869,21.7191,21.6869,21.695,35800.0
2012-04-13 14:00:00,27.0,27.01,26.96,26.96,31800.0,21.703,21.711,21.6708,21.6708,31800.0
2012-04-13 14:05:00,26.96,26.99,26.95,26.99,14800.0,21.6708,21.695,21.6628,21.695,14800.0
2012-04-13 14:10:00,26.99,27.01,26.98,27.01,11500.0,21.695,21.711,21.6869,21.711,11500.0
2012-04-13 14:15:00,27.01,27.02,27.0,27.02,9700.0,21.711,21.7191,21.703,21.7191,9700.0
2012-04-13 14:20:00,27.02,27.04,27.01,27.02,8100.0,21.7191,21.7352,21.711,21.7191,8100.0
2012-04-13 14:25:00,27.04,27.04,26.97,27.0,24000.0,21.7352,21.7352,21.6789,21.703,24000.0
2012-04-13 14:30:00,26.98,26.98,26.94,26.96,16500.0,21.6869,21.6869,21.6548,21.6708,16500.0
2012-04-13 14:35:00,26.96,27.0,26.95,27.0,32500.0,21.6708,21.703,21.6628,21.703,32500.0
2012-04-13 14:40:00,26.99,27.01,26.94,26.99,254700.0,21.695,21.711,21.6548,21.695,254700.0
2012-04-13 14:45:00,26.99,27.03,26.99,27.02,17800.0,21.695,21.7271,21.695,21.7191,17800.0
2012-04-13 14:50:00,27.01,27.01,26.97,27.0,35200.0,21.711,21.711,21.6789,21.703,35200.0
2012-04-13 14:55:00,27.0,27.03,26.99,27.03,13100.0,21.703,21.7271,21.695,21.7271,13100.0
2012-04-13 15:00:00,27.02,27.03,27.0,27.01,9400.0,21.7191,21.7271,21.703,21.711,9400.0
2012-04-13 15:05:00,27.0,27.04,27.0,27.04,20900.0,21.703,21.7352,21.703,21.7352,20900.0
2012-04-13 15:10:00,27.04,27.04,27.0,27.01,7600.0,21.7352,21.7352,21.703,21.711,7600.0
2012-04-13 15:15:00,27.01,27.02,26.99,27.02,25500.0,21.711,21.7191,21.695,21.7191,25500.0
2012-04-13 15:20:00,27.02,27.03,27.01,27.01,16800.0,21.7191,21.7271,21.711,21.711,16800.0
2012-04-13 15:25:00,27.01,27.01,26.97,26.99,48300.0,21.711,21.711,21.6789,21.695,48300.0
2012-04-13 15:30:00,26.99,27.01,26.97,26.98,136300.0,21.695,21.711,21.6789,21.6869,136300.0
2012-04-13 15:35:00,26.98,27.01,26.94,27.0,37200.0,21.6869,21.711,21.6548,21.703,37200.0
2012-04-13 15:40:00,27.0,27.01,26.98,27.01,34100.0,21.703,21.711,21.6869,21.711,34100.0
2012-04-13 15:45:00,27.0,27.01,26.99,27.0,60800.0,21.703,21.711,21.695,21.703,60800.0
2012-04-13 15:50:00,27.0,27.01,26.94,26.99,126900.0,21.703,21.711,21.6548,21.695,126900.0
2012-04-13 15:55:00,26.99,27.01,26.94,26.99,255300.0,21.695,21.711,21.6548,21.695,255300.0
2012-04-16 09:30:00,27.04,27.28,27.04,27.09,25600.0,21.7352,21.9281,21.7352,21.7753,25600.0
2012-04-16 09:35:00,27.11,27.15,27.09,27.14,4800.0,21.7914,21.8236,21.7753,21.8155,4800.0
2012-04-16 09:40:00,27.11,27.11,26.94,27.05,39400.0,21.7914,21.7914,21.6548,21.7432,39400.0
2012-04-16 09:45:00,27.07,27.08,27.03,27.07,5500.0,21.7593,21.7673,21.7271,21.7593,5500.0
2012-04-16 09:50:00,27.07,27.08,26.98,27.01,10000.0,21.7593,21.7673,21.6869,21.711,10000.0
2012-04-16 09:55:00,27.01,27.03,26.97,27.01,28100.0,21.711,21.7271,21.6789,21.711,28100.0
2012-04-16 10:00:00,27.01,27.01,26.98,27.01,28300.0,21.711,21.711,21.6869,21.711,28300.0
2012-04-16 10:05:00,27.0,27.01,26.99,27.01,24100.0,21.703,21.711,21.695,21.711,24100.0
2012-04-16 10:10:00,27.0,27.0,26.97,27.0,34000.0,21.703,21.703,21.6789,21.703,34000.0
2012-04-16 10:15:00,27.0,27.04,26.99,27.03,13500.0,21.703,21.7352,21.695,21.7271,13500.0
2012-04-16 10:20:00,27.04,27.04,26.98,27.0,17000.0,21.7352,21.7352,21.6869,21.703,17000.0
2012-04-16 10:25:00,27.0,27.07,26.99,27.05,9800.0,21.703,21.7593,21.695,21.7432,9800.0
2012-04-16 10:30:00,27.04,27.06,26.99,26.99,17000.0,21.7352,21.7512,21.695,21.695,17000.0
2012-04-16 10:35:00,27.0,27.0,26.89,26.9,19500.0,21.703,21.703,21.6146,21.6226,19500.0
2012-04-16 10:40:00,26.91,26.99,26.9,26.95,10600.0,21.6307,21.695,21.6226,21.6628,10600.0
2012-04-16 10:45:00,26.94,26.99,26.93,26.99,12100.0,21.6548,21.695,21.6467,21.695,12100.0
2012-04-16 10:50:00,26.99,26.99,26.95,26.96,5700.0,21.695,21.695,21.6628,21.6708,5700.0
2012-04-16 10:55:00,26.95,26.97,26.94,26.95,13400.0,21.6628,21.6789,21.6548,21.6628,13400.0
2012-04-16 11:00:00,26.94,26.99,26.93,26.96,10500.0,21.6548,21.695,21.6467,21.6708,10500.0
2012-04-16 11:05:00,26.96,27.03,26.95,27.03,13900.0,21.6708,21.7271,21.6628,21.7271,13900.0
2012-04-16 11:10:00,27.04,27.11,27.03,27.05,11200.0,21.7352,21.7914,21.7271,21.7432,11200.0
2012-04-16 11:15:00,27.06,27.12,27.04,27.12,13100.0,21.7512,21.7995,21.7352,21.7995,13100.0
2012-04-16 11:20:00,27.12,27.17,27.09,27.14,16100.0,21.7995,21.8396,21.7753,21.8155,16100.0
2012-04-16 11:25:00,27.14,27.17,27.12,27.14,16300.0,21.8155,21.8396,21.7995,21.8155,16300.0
2012-04-16 11:30:00,27.14,27.2,27.12,27.17,17700.0,21.8155,21.8638,21.7995,21.8396,17700.0
2012-04-16 11:35:00,27.17,27.19,27.12,27.16,11800.0,21.8396,21.8557,21.7995,21.8316,11800.0
2012-04-16 11:40:00,27.16,27.25,27.15,27.23,22100.0,21.8316,21.904,21.8236,21.8879,22100.0
2012-04-16 11:45:00,27.24,27.32,27.23,27.31,13100.0,21.8959,21.9602,21.8879,21.9522,13100.0
2012-04-16 11:50:00,27.32,27.32,27.24,27.28,8500.0,21.9602,21.9602,21.8959,21.9281,8500.0
2012-04-16 11:55:00,27.28,27.3,27.26,27.26,20500.0,21.9281,21.9441,21.912,21.912,20500.0
2012-04-16 12:00:00,27.26,27.3,27.23,27.29,25500.0,21.912,21.9441,21.8879,21.9361,25500.0
2012-04-16 12:05:00,27.28,27.28,27.21,27.25,20500.0,21.9281,21.9281,21.8718,21.904,20500.0
2012-04-16 12:10:00,27.25,27.26,27.17,27.22,25900.0,21.904,21.912,21.8396,21.8798,25900.0
2012-04-16 12:15:00,27.21,27.24,27.13,27.15,16100.0,21.8718,21.8959,21.8075,21.8236,16100.0
2012-04-16 12:20:00,27.16,27.16,27.1,27.1,5700.0,21.8316,21.8316,21.7834,21.7834,5700.0
2012-04-16 12:25:00,27.12,27.21,27.12,27.2,12300.0,21.7995,21.8718,21.7995,21.8638,12300.0
2012-04-16 12:30:00,27.19,27.19,27.12,27.12,11900.0,21.8557,21.8557,21.7995,21.7995,11900.0
2012-04-16 12:35:00,27.12,27.12,27.03,27.09,43500.0,21.7995,21.7995,21.7271,21.7753,43500.0
2012-04-16 12:40:00,27.1,27.11,27.05,27.09,15700.0,21.7834,21.7914,21.7432,21.7753,15700.0
2012-04-16 12:45:00,27.08,27.1,27.06,27.06,15400.0,21.7673,21.7834,21.7512,21.7512,15400.0
2012-04-16 12:50:00,27.07,27.16,27.07,27.12,31500.0,21.7593,21.8316,21.7593,21.7995,31500.0
2012-04-16 12:55:00,27.13,27.17,27.1,27.16,12700.0,21.8075,21.8396,21.7834,21.8316,12700.0
2012-04-16 13:00:00,27.16,27.17,27.15,27.17,1800.0,21.8316,21.8396,21.8236,21.8396,1800.0
2012-04-16 13:05:00,27.16,27.19,27.13,27.15,11300.0,21.8316,21.8557,21.8075,21.8236,11300.0
2012-04-16 13:10:00,27.15,27.18,27.14,27.17,11400.0,21.8236,21.8477,21.8155,21.8396,11400.0
2012-04-16 13:15:00,27.18,27.2,27.14,27.14,8900.0,21.8477,21.8638,21.8155,21.8155,8900.0
2012-04-16 13:20:00,27.15,27.16,27.11,27.14,5900.0,21.8236,21.8316,21.7914,21.8155,5900.0
2012-04-16 13:25:00,27.15,27.19,27.13,27.19,11600.0,21.8236,21.8557,21.8075,21.8557,11600.0
2012-04-16 13:30:00,27.18,27.19,27.16,27.19,8000.0,21.8477,21.8557,21.8316,21.8557,8000.0
2012-04-16 13:35:00,27.19,27.21,27.15,27.15,16600.0,21.8557,21.8718,21.8236,21.8236,16600.0
2012-04-16 13:40:00,27.16,27.2,27.13,27.2,10300.0,21.8316,21.8638,21.8075,21.8638,10300.0
2012-04-16 13:45:00,27.21,27.23,27.18,27.22,5100.0,21.8718,21.8879,21.8477,21.8798,5100.0
2012-04-16 13:50:00,27.21,27.23,27.2,27.2,4700.0,21.8718,21.8879,21.8638,21.8638,4700.0
2012-04-16 13:55:00,27.23,27.27,27.22,27.27,10700.0,21.8879,21.92,21.8798,21.92,10700.0
2012-04-16 14:00:00,27.27,27.27,27.22,27.23,17000.0,21.92,21.92,21.8798,21.8879,17000.0
2012-04-16 14:05:00,27.23,27.24,27.2,27.21,7600.0,21.8879,21.8959,21.8638,21.8718,7600.0
2012-04-16 14:10:00,27.22,27.23,27.2,27.22,6700.0,21.8798,21.8879,21.8638,21.8798,6700.0
2012-04-16 14:15:00,27.22,27.24,27.21,27.23,17400.0,21.8798,21.8959,21.8718,21.8879,17400.0
2012-04-16 14:20:00,27.22,27.24,27.22,27.24,8700.0,21.8798,21.8959,21.8798,21.8959,8700.0
2012-04-16 14:25:00,27.24,27.24,27.17,27.18,56000.0,21.8959,21.8959,21.8396,21.8477,56000.0
2012-04-16 14:30:00,27.18,27.21,27.16,27.21,10300.0,21.8477,21.8718,21.8316,21.8718,10300.0
2012-04-16 14:35:00,27.2,27.23,27.2,27.22,13300.0,21.8638,21.8879,21.8638,21.8798,13300.0
2012-04-16 14:40:00,27.21,27.22,27.19,27.19,14000.0,21.8718,21.8798,21.8557,21.8557,14000.0
2012-04-16 14:45:00,27.2,27.2,27.18,27.2,4700.0,21.8638,21.8638,21.8477,21.8638,4700.0
2012-04-16 14:50:00,27.19,27.2,27.18,27.19,8000.0,21.8557,21.8638,21.8477,21.8557,8000.0
2012-04-16 14:55:00,27.17,27.18,27.13,27.18,7800.0,21.8396,21.8477,21.8075,21.8477,7800.0
2012-04-16 15:00:00,27.18,27.19,27.16,27.18,25000.0,21.8477,21.8557,21.8316,21.8477,25000.0
2012-04-16 15:05:00,27.18,27.21,27.17,27.2,34900.0,21.8477,21.8718,21.8396,21.8638,34900.0
2012-04-16 15:10:00,27.2,27.24,27.19,27.23,7500.0,21.8638,21.8959,21.8557,21.8879,7500.0
2012-04-16 15:15:00,27.23,27.24,27.21,27.21,10200.0,21.8879,21.8959,21.8718,21.8718,10200.0
2012-04-16 15:20:00,27.22,27.24,27.21,27.24,43700.0,21.8798,21.8959,21.8718,21.8959,43700.0
2012-04-16 15:25:00,27.23,27.26,27.23,27.26,11500.0,21.8879,21.912,21.8879,21.912,11500.0
2012-04-16 15:30:00,27.27,27.28,27.24,27.25,22400.0,21.92,21.9281,21.8959,21.904,22400.0
2012-04-16 15:35:00,27.25,27.26,27.24,27.26,10900.0,21.904,21.912,21.8959,21.912,10900.0
2012-04-16 15:40:00,27.26,27.28,27.23,27.25,50600.0,21.912,21.9281,21.8879,21.904,50600.0
2012-04-16 15:45:00,27.25,27.26,27.17,27.19,52800.0,21.904,21.912,21.8396,21.8557,52800.0
2012-04-16 15:50:00,27.19,27.21,27.13,27.13,89900.0,21.8557,21.8718,21.8075,21.8075,89900.0
2012-04-16 15:55:00,27.13,27.18,27.13,27.14,152200.0,21.8075,21.8477,21.8075,21.8155,152200.0
2012-04-17 09:30:00,27.27,27.39,27.18,27.39,8900.0,21.92,22.0165,21.8477,22.0165,8900.0
2012-04-17 09:35:00,27.46,27.46,27.3,27.32,6300.0,22.0728,22.0728,21.9441,21.9602,6300.0
2012-04-17 09:40:00,27.31,27.41,27.27,27.31,51200.0,21.9522,22.0326,21.92,21.9522,51200.0
2012-04-17 09:45:00,27.34,27.4,27.33,27.35,21400.0,21.9763,22.0245,21.9683,21.9843,21400.0
2012-04-17 09:50:00,27.35,27.48,27.34,27.45,70100.0,21.9843,22.0888,21.9763,22.0647,70100.0
2012-04-17 09:55:00,27.45,27.49,27.42,27.42,11600.0,22.0647,22.0969,22.0406,22.0406,11600.0
2012-04-17 10:00:00,27.44,27.49,27.4,27.47,22200.0,22.0567,22.0969,22.0245,22.0808,22200.0
2012-04-17 10:05:00,27.47,27.5,27.45,27.46,21400.0,22.0808,22.1049,22.0647,22.0728,21400.0
2012-04-17 10:10:00,27.47,27.48,27.4,27.42,64100.0,22.0808,22.0888,22.0245,22.0406,64100.0
2012-04-17 10:15:00,27.43,27.45,27.41,27.42,42400.0,22.0486,22.0647,22.0326,22.0406,42400.0
2012-04-17 10:20:00,27.42,27.44,27.37,27.44,58400.0,22.0406,22.0567,22.0004,22.0567,58400.0
2012-04-17 10:25:00,27.45,27.63,27.45,27.63,21700.0,22.0647,22.2094,22.0647,22.2094,21700.0
2012-04-17 10:30:00,27.63,27.73,27.56,27.73,24000.0,22.2094,22.2898,22.1531,22.2898,24000.0
2012-04-17 10:35:00,27.73,27.87,27.73,27.84,32300.0,22.2898,22.4023,22.2898,22.3782,32300.0
2012-04-17 10:40:00,27.82,27.99,27.8,27.97,18800.0,22.3621,22.4988,22.3461,22.4827,18800.0
2012-04-17 10:45:00,27.97,27.97,27.88,27.93,27900.0,22.4827,22.4827,22.4104,22.4505,27900.0
2012-04-17 10:50:00,27.94,27.97,27.93,27.93,7200.0,22.4586,22.4827,22.4505,22.4505,7200.0
2012-04-17 10:55:00,27.94,27.97,27.91,27.97,28300.0,22.4586,22.4827,22.4345,22.4827,28300.0
2012-04-17 11:00:00,27.97,28.0,27.92,27.99,35300.0,22.4827,22.5068,22.4425,22.4988,35300.0
2012-04-17 11:05:00,28.0,28.02,27.88,27.88,55700.0,22.5068,22.5229,22.4104,22.4104,55700.0
2012-04-17 11:10:00,27.88,27.9,27.84,27.86,23300.0,22.4104,22.4264,22.3782,22.3943,23300.0
2012-04-17 11:15:00,27.85,27.9,27.84,27.85,18500.0,22.3862,22.4264,22.3782,22.3862,18500.0
2012-04-17 11:20:00,27.85,27.86,27.76,27.83,133300.0,22.3862,22.3943,22.3139,22.3702,133300.0
2012-04-17 11:25:00,27.83,27.86,27.82,27.83,59300.0,22.3702,22.3943,22.3621,22.3702,59300.0
2012-04-17 11:30:00,27.83,27.83,27.76,27.77,30400.0,22.3702,22.3702,22.3139,22.3219,30400.0
2012-04-17 11:35:00,27.77,27.8,27.77,27.8,10000.0,22.3219,22.3461,22.3219,22.3461,10000.0
2012-04-17 11:40:00,27.8,27.8,27.77,27.77,7800.0,22.3461,22.3461,22.3219,22.3219,7800.0
2012-04-17 11:45:00,27.77,27.8,27.75,27.75,14500.0,22.3219,22.3461,22.3059,22.3059,14500.0
2012-04-17 11:50:00,27.76,27.77,27.69,27.75,20600.0,22.3139,22.3219,22.2576,22.3059,20600.0
2012-04-17 11:55:00,27.76,27.76,27.72,27.73,10600.0,22.3139,22.3139,22.2817,22.2898,10600.0
2012-04-17 12:00:00,27.72,27.74,27.72,27.74,4300.0,22.2817,22.2978,22.2817,22.2978,4300.0
2012-04-17 12:05:00,27.75,27.75,27.68,27.68,12100.0,22.3059,22.3059,22.2496,22.2496,12100.0
2012-04-17 12:10:00,27.69,27.73,27.67,27.68,17500.0,22.2576,22.2898,22.2416,22.2496,17500.0
2012-04-17 12:15:00,27.68,27.7,27.67,27.7,4600.0,22.2496,22.2657,22.2416,22.2657,4600.0
2012-04-17 12:20:00,27.71,27.75,27.7,27.75,8200.0,22.2737,22.3059,22.2657,22.3059,8200.0
2012-04-17 12:25:00,27.74,27.74,27.73,27.74,1700.0,22.2978,22.2978,22.2898,22.2978,1700.0
2012-04-17 12:30:00,27.73,27.75,27.7,27.75,12300.0,22.2898,22.3059,22.2657,22.3059,12300.0
2012-04-17 12:35:00,27.75,27.76,27.71,27.71,10600.0,22.3059,22.3139,22.2737,22.2737,10600.0
2012-04-17 12:40:00,27.71,27.72,27.71,27.72,2100.0,22.2737,22.2817,22.2737,22.2817,2100.0
2012-04-17 12:45:00,27.72,27.75,27.71,27.75,11900.0,22.2817,22.3059,22.2737,22.3059,11900.0
2012-04-17 12:50:00,27.75,27.75,27.7,27.74,12000.0,22.3059,22.3059,22.2657,22.2978,12000.0
2012-04-17 12:55:00,27.73,27.74,27.71,27.73,9800.0,22.2898,22.2978,22.2737,22.2898,9800.0
2012-04-17 13:00:00,27.71,27.72,27.69,27.71,15300.0,22.2737,22.2817,22.2576,22.2737,15300.0
2012-04-17 13:05:00,27.7,27.71,27.66,27.69,29000.0,22.2657,22.2737,22.2335,22.2576,29000.0
2012-04-17 13:10:00,27.7,27.71,27.65,27.7,36000.0,22.2657,22.2737,22.2255,22.2657,36000.0
2012-04-17 13:15:00,27.71,27.71,27.7,27.71,1300.0,22.2737,22.2737,22.2657,22.2737,1300.0
2012-04-17 13:20:00,27.71,27.76,27.71,27.71,21500.0,22.2737,22.3139,22.2737,22.2737,21500.0
2012-04-17 13:25:00,27.71,27.75,27.71,27.75,8500.0,22.2737,22.3059,22.2737,22.3059,8500.0
2012-04-17 13:30:00,27.75,27.75,27.74,27.75,10800.0,22.3059,22.3059,22.2978,22.3059,10800.0
2012-04-17 13:35:00,27.75,27.75,27.68,27.69,29100.0,22.3059,22.3059,22.2496,22.2576,29100.0
2012-04-17 13:40:00,27.69,27.69,27.62,27.62,13800.0,22.2576,22.2576,22.2014,22.2014,13800.0
2012-04-17 13:45:00,27.62,27.64,27.62,27.63,9300.0,22.2014,22.2174,22.2014,22.2094,9300.0
2012-04-17 13:50:00,27.63,27.66,27.63,27.66,7800.0,22.2094,22.2335,22.2094,22.2335,7800.0
2012-04-17 13:55:00,27.65,27.67,27.64,27.67,2400.0,22.2255,22.2416,22.2174,22.2416,2400.0
2012-04-17 14:00:00,27.67,27.69,27.67,27.69,6200.0,22.2416,22.2576,22.2416,22.2576,6200.0
2012-04-17 14:05:00,27.69,27.7,27.68,27.7,6700.0,22.2576,22.2657,22.2496,22.2657,6700.0
2012-04-17 14:10:00,27.7,27.71,27.7,27.71,9200.0,22.2657,22.2737,22.2657,22.2737,9200.0
2012-04-17 14:15:00,27.71,27.73,27.66,27.67,18000.0,22.2737,22.2898,22.2335,22.2416,18000.0
2012-04-17 14:20:00,27.68,27.7,27.68,27.7,4900.0,22.2496,22.2657,22.2496,22.2657,4900.0
2012-04-17 14:25:00,27.7,27.73,27.7,27.72,9100.0,22.2657,22.2898,22.2657,22.2817,9100.0
2012-04-17 14:30:00,27.72,27.72,27.66,27.68,66000.0,22.2817,22.2817,22.2335,22.2496,66000.0
2012-04-17 14:35:00,27.68,27.7,27.65,27.69,18900.0,22.2496,22.2657,22.2255,22.2576,18900.0
2012-04-17 14:40:00,27.69,27.7,27.65,27.65,18500.0,22.2576,22.2657,22.2255,22.2255,18500.0
2012-04-17 14:45:00,27.65,27.66,27.65,27.66,4100.0,22.2255,22.2335,22.2255,22.2335,4100.0
2012-04-17 14:50:00,27.65,27.66,27.58,27.58,15600.0,22.2255,22.2335,22.1692,22.1692,15600.0
2012-04-17 14:55:00,27.58,27.61,27.58,27.59,5400.0,22.1692,22.1933,22.1692,22.1773,5400.0
2012-04-17 15:00:00,27.59,27.6,27.58,27.58,20600.0,22.1773,22.1853,22.1692,22.1692,20600.0
2012-04-17 15:05:00,27.59,27.62,27.56,27.62,28900.0,22.1773,22.2014,22.1531,22.2014,28900.0
2012-04-17 15:10:00,27.62,27.63,27.6,27.62,16900.0,22.2014,22.2094,22.1853,22.2014,16900.0
2012-04-17 15:15:00,27.62,27.63,27.58,27.63,28100.0,22.2014,22.2094,22.1692,22.2094,28100.0
2012-04-17 15:20:00,27.63,27.64,27.62,27.63,16600.0,22.2094,22.2174,22.2014,22.2094,16600.0
2012-04-17 15:25:00,27.64,27.68,27.62,27.66,23700.0,22.2174,22.2496,22.2014,22.2335,23700.0
2012-04-17 15:30:00,27.67,27.67,27.65,27.66,21700.0,22.2416,22.2416,22.2255,22.2335,21700.0
2012-04-17 15:35:00,27.65,27.66,27.65,27.66,18200.0,22.2255,22.2335,22.2255,22.2335,18200.0
2012-04-17 15:40:00,27.65,27.65,27.6,27.62,35100.0,22.2255,22.2255,22.1853,22.2014,35100.0
2012-04-17 15:45:00,27.62,27.62,27.6,27.61,35400.0,22.2014,22.2014,22.1853,22.1933,35400.0
2012-04-17 15:50:00,27.6,27.65,27.6,27.64,44500.0,22.1853,22.2255,22.1853,22.2174,44500.0
2012-04-17 15:55:00,27.63,27.65,27.6,27.6,111800.0,22.2094,22.2255,22.1853,22.1853,111800.0
2012-04-18 09:30:00,27.49,27.49,27.23,27.28,14700.0,22.0969,22.0969,21.8879,21.9281,14700.0
2012-04-18 09:35:00,27.32,27.38,27.3,27.34,7700.0,21.9602,22.0084,21.9441,21.9763,7700.0
2012-04-18 09:40:00,27.38,27.44,27.23,27.38,39000.0,22.0084,22.0567,21.8879,22.0084,39000.0
2012-04-18 09:45:00,27.41,27.47,27.32,27.43,38400.0,22.0326,22.0808,21.9602,22.0486,38400.0
2012-04-18 09:50:00,27.48,27.59,27.47,27.59,4400.0,22.0888,22.1773,22.0808,22.1773,4400.0
2012-04-18 09:55:00,27.6,27.77,27.58,27.69,13700.0,22.1853,22.3219,22.1692,22.2576,13700.0
2012-04-18 10:00:00,27.7,27.7,27.58,27.65,54700.0,22.2657,22.2657,22.1692,22.2255,54700.0
2012-04-18 10:05:00,27.66,27.71,27.63,27.7,74400.0,22.2335,22.2737,22.2094,22.2657,74400.0
2012-04-18 10:10:00,27.7,27.71,27.64,27.66,41100.0,22.2657,22.2737,22.2174,22.2335,41100.0
2012-04-18 10:15:00,27.67,27.77,27.66,27.71,30700.0,22.2416,22.3219,22.2335,22.2737,30700.0
2012-04-18 10:20:00,27.73,27.74,27.67,27.71,55800.0,22.2898,22.2978,22.2416,22.2737,55800.0
2012-04-18 10:25:00,27.71,27.79,27.7,27.73,40200.0,22.2737,22.338,22.2657,22.2898,40200.0
2012-04-18 10:30:00,27.75,27.81,27.72,27.8,57300.0,22.3059,22.3541,22.2817,22.3461,57300.0
2012-04-18 10:35:00,27.81,27.87,27.79,27.86,17700.0,22.3541,22.4023,22.338,22.3943,17700.0
2012-04-18 10:40:00,27.84,27.89,27.79,27.88,87000.0,22.3782,22.4184,22.338,22.4104,87000.0
2012-04-18 10:45:00,27.88,27.89,27.82,27.82,15100.0,22.4104,22.4184,22.3621,22.3621,15100.0
2012-04-18 10:50:00,27.82,27.83,27.77,27.79,15600.0,22.3621,22.3702,22.3219,22.338,15600.0
2012-04-18 10:55:00,27.79,27.82,27.69,27.72,25100.0,22.338,22.3621,22.2576,22.2817,25100.0
2012-04-18 11:00:00,27.73,27.76,27.71,27.71,18200.0,22.2898,22.3139,22.2737,22.2737,18200.0
2012-04-18 11:05:00,27.72,27.76,27.7,27.76,25500.0,22.2817,22.3139,22.2657,22.3139,25500.0
2012-04-18 11:10:00,27.75,27.77,27.72,27.74,17000.0,22.3059,22.3219,22.2817,22.2978,17000.0
2012-04-18 11:15:00,27.74,27.77,27.72,27.77,10600.0,22.2978,22.3219,22.2817,22.3219,10600.0
2012-04-18 11:20:00,27.76,27.76,27.72,27.75,8400.0,22.3139,22.3139,22.2817,22.3059,8400.0
2012-04-18 11:25:00,27.75,27.77,27.73,27.73,18200.0,22.3059,22.3219,22.2898,22.2898,18200.0
2012-04-18 11:30:00,27.74,27.75,27.68,27.68,19800.0,22.2978,22.3059,22.2496,22.2496,19800.0
2012-04-18 11:35:00,27.68,27.71,27.62,27.65,30200.0,22.2496,22.2737,22.2014,22.2255,30200.0
2012-04-18 11:40:00,27.65,27.69,27.63,27.67,11600.0,22.2255,22.2576,22.2094,22.2416,11600.0
2012-04-18 11:45:00,27.65,27.66,27.58,27.6,14900.0,22.2255,22.2335,22.1692,22.1853,14900.0
2012-04-18 11:50:00,27.6,27.64,27.56,27.63,24100.0,22.1853,22.2174,22.1531,22.2094,24100.0
2012-04-18 11:55:00,27.63,27.69,27.63,27.69,23400.0,22.2094,22.2576,22.2094,22.2576,23400.0
2012-04-18 12:00:00,27.69,27.72,27.64,27.65,15100.0,22.2576,22.2817,22.2174,22.2255,15100.0
2012-04-18 12:05:00,27.65,27.7,27.65,27.66,31800.0,22.2255,22.2657,22.2255,22.2335,31800.0
2012-04-18 12:10:00,27.68,27.77,27.66,27.77,21400.0,22.2496,22.3219,22.2335,22.3219,21400.0
2012-04-18 12:15:00,27.77,27.77,27.72,27.74,7900.0,22.3219,22.3219,22.2817,22.2978,7900.0
2012-04-18 12:20:00,27.74,27.75,27.71,27.74,7200.0,22.2978,22.3059,22.2737,22.2978,7200.0
2012-04-18 12:25:00,27.74,27.74,27.68,27.74,7400.0,22.2978,22.2978,22.2496,22.2978,7400.0
2012-04-18 12:30:00,27.74,27.74,27.7,27.7,2600.0,22.2978,22.2978,22.2657,22.2657,2600.0
2012-04-18 12:35:00,27.7,27.79,27.69,27.79,62500.0,22.2657,22.338,22.2576,22.338,62500.0
2012-04-18 12:40:00,27.78,27.83,27.78,27.83,31600.0,22.33,22.3702,22.33,22.3702,31600.0
2012-04-18 12:45:00,27.83,27.85,27.78,27.8,24900.0,22.3702,22.3862,22.33,22.3461,24900.0
2012-04-18 12:50:00,27.8,27.81,27.78,27.8,9800.0,22.3461,22.3541,22.33,22.3461,9800.0
2012-04-18 12:55:00,27.79,27.83,27.78,27.83,10400.0,22.338,22.3702,22.33,22.3702,10400.0
2012-04-18 13:00:00,27.83,27.83,27.8,27.8,12900.0,22.3702,22.3702,22.3461,22.3461,12900.0
2012-04-18 13:05:00,27.81,27.84,27.78,27.79,20500.0,22.3541,22.3782,22.33,22.338,20500.0
2012-04-18 13:10:00,27.79,27.83,27.78,27.79,23400.0,22.338,22.3702,22.33,22.338,23400.0
2012-04-18 13:15:00,27.79,27.79,27.73,27.77,16400.0,22.338,22.338,22.2898,22.3219,16400.0
2012-04-18 13:20:00,27.77,27.82,27.76,27.8,8600.0,22.3219,22.3621,22.3139,22.3461,8600.0
2012-04-18 13:25:00,27.8,27.85,27.78,27.8,51000.0,22.3461,22.3862,22.33,22.3461,51000.0
2012-04-18 13:30:00,27.79,27.84,27.75,27.8,59800.0,22.338,22.3782,22.3059,22.3461,59800.0
2012-04-18 13:35:00,27.79,27.8,27.71,27.71,10600.0,22.338,22.3461,22.2737,22.2737,10600.0
2012-04-18 13:40:00,27.71,27.74,27.68,27.74,12000.0,22.2737,22.2978,22.2496,22.2978,12000.0
2012-04-18 13:45:00,27.73,27.75,27.7,27.7,10900.0,22.2898,22.3059,22.2657,22.2657,10900.0
2012-04-18 13:50:00,27.72,27.73,27.69,27.73,13800.0,22.2817,22.2898,22.2576,22.2898,13800.0
2012-04-18 13:55:00,27.72,27.72,27.62,27.67,11300.0,22.2817,22.2817,22.2014,22.2416,11300.0
2012-04-18 14:00:00,27.67,27.7,27.66,27.7,3900.0,22.2416,22.2657,22.2335,22.2657,3900.0
2012-04-18 14:05:00,27.7,27.71,27.65,27.7,40600.0,22.2657,22.2737,22.2255,22.2657,40600.0
2012-04-18 14:10:00,27.7,27.72,27.7,27.71,11500.0,22.2657,22.2817,22.2657,22.2737,11500.0
2012-04-18 14:15:00,27.72,27.78,27.71,27.77,18000.0,22.2817,22.33,22.2737,22.3219,18000.0
2012-04-18 14:20:00,27.76,27.81,27.75,27.77,10900.0,22.3139,22.3541,22.3059,22.3219,10900.0
2012-04-18 14:25:00,27.79,27.79,27.71,27.71,21900.0,22.338,22.338,22.2737,22.2737,21900.0
2012-04-18 14:30:00,27.72,27.76,27.72,27.75,9200.0,22.2817,22.3139,22.2817,22.3059,9200.0
2012-04-18 14:35:00,27.75,27.78,27.72,27.72,14500.0,22.3059,22.33,22.2817,22.2817,14500.0
2012-04-18 14:40:00,27.72,27.73,27.69,27.73,6800.0,22.2817,22.2898,22.2576,22.2898,6800.0
2012-04-18 14:45:00,27.71,27.75,27.71,27.72,18500.0,22.2737,22.3059,22.2737,22.2817,18500.0
2012-04-18 14:50:00,27.72,27.77,27.72,27.76,7700.0,22.2817,22.3219,22.2817,22.3139,7700.0
2012-04-18 14:55:00,27.76,27.77,27.7,27.7,29700.0,22.3139,22.3219,22.2657,22.2657,29700.0
2012-04-18 15:00:00,27.71,27.76,27.7,27.74,48700.0,22.2737,22.3139,22.2657,22.2978,48700.0
2012-04-18 15:05:00,27.74,27.74,27.66,27.66,23700.0,22.2978,22.2978,22.2335,22.2335,23700.0
2012-04-18 15:10:00,27.66,27.68,27.63,27.67,20500.0,22.2335,22.2496,22.2094,22.2416,20500.0
2012-04-18 15:15:00,27.67,27.67,27.65,27.65,19100.0,22.2416,22.2416,22.2255,22.2255,19100.0
2012-04-18 15:20:00,27.65,27.67,27.6,27.66,45500.0,22.2255,22.2416,22.1853,22.2335,45500.0
2012-04-18 15:25:00,27.65,27.67,27.57,27.57,35600.0,22.2255,22.2416,22.1612,22.1612,35600.0
2012-04-18 15:30:00,27.58,27.61,27.55,27.58,61300.0,22.1692,22.1933,22.1451,22.1692,61300.0
2012-04-18 15:35:00,27.58,27.61,27.52,27.54,65100.0,22.1692,22.1933,22.121,22.1371,65100.0
2012-04-18 15:40:00,27.54,27.6,27.49,27.54,65800.0,22.1371,22.1853,22.0969,22.1371,65800.0
2012-04-18 15:45:00,27.54,27.59,27.49,27.49,81900.0,22.1371,22.1773,22.0969,22.0969,81900.0
2012-04-18 15:50:00,27.5,27.56,27.49,27.5,94100.0,22.1049,22.1531,22.0969,22.1049,94100.0
2012-04-18 15:55:00,27.51,27.57,27.49,27.51,121200.0,22.1129,22.1612,22.0969,22.1129,121200.0
2012-04-19 09:30:00,27.6,27.87,27.6,27.72,13400.0,22.1853,22.4023,22.1853,22.2817,13400.0
2012-04-19 09:35:00,27.67,27.67,27.59,27.63,9900.0,22.2416,22.2416,22.1773,22.2094,9900.0
2012-04-19 09:40:00,27.63,27.83,27.63,27.75,6600.0,22.2094,22.3702,22.2094,22.3059,6600.0
2012-04-19 09:45:00,27.78,27.88,27.78,27.83,6700.0,22.33,22.4104,22.33,22.3702,6700.0
2012-04-19 09:50:00,27.83,27.87,27.79,27.87,7900.0,22.3702,22.4023,22.338,22.4023,7900.0
2012-04-19 09:55:00,27.87,27.88,27.77,27.83,10600.0,22.4023,22.4104,22.3219,22.3702,10600.0
2012-04-19 10:00:00,27.79,27.85,27.62,27.62,100600.0,22.338,22.3862,22.2014,22.2014,100600.0
2012-04-19 10:05:00,27.6,27.7,27.58,27.64,23300.0,22.1853,22.2657,22.1692,22.2174,23300.0
2012-04-19 10:10:00,27.64,27.64,27.59,27.62,14200.0,22.2174,22.2174,22.1773,22.2014,14200.0
2012-04-19 10:15:00,27.6,27.68,27.54,27.67,12800.0,22.1853,22.2496,22.1371,22.2416,12800.0
2012-04-19 10:20:00,27.67,27.7,27.65,27.66,28800.0,22.2416,22.2657,22.2255,22.2335,28800.0
2012-04-19 10:25:00,27.67,27.69,27.62,27.66,27900.0,22.2416,22.2576,22.2014,22.2335,27900.0
2012-04-19 10:30:00,27.66,27.7,27.66,27.7,38400.0,22.2335,22.2657,22.2335,22.2657,38400.0
2012-04-19 10:35:00,27.7,27.75,27.67,27.75,44700.0,22.2657,22.3059,22.2416,22.3059,44700.0
2012-04-19 10:40:00,27.75,27.88,27.75,27.85,16800.0,22.3059,22.4104,22.3059,22.3862,16800.0
2012-04-19 10:45:00,27.87,27.88,27.83,27.85,10500.0,22.4023,22.4104,22.3702,22.3862,10500.0
2012-04-19 10:50:00,27.85,27.85,27.77,27.79,10800.0,22.3862,22.3862,22.3219,22.338,10800.0
2012-04-19 10:55:00,27.8,27.82,27.75,27.78,15100.0,22.3461,22.3621,22.3059,22.33,15100.0
2012-04-19 11:00:00,27.76,27.79,27.73,27.79,5400.0,22.3139,22.338,22.2898,22.338,5400.0
2012-04-19 11:05:00,27.79,27.84,27.79,27.8,13700.0,22.338,22.3782,22.338,22.3461,13700.0
2012-04-19 11:10:00,27.79,27.84,27.76,27.82,72600.0,22.338,22.3782,22.3139,22.3621,72600.0
2012-04-19 11:15:00,27.8,27.83,27.79,27.79,11400.0,22.3461,22.3702,22.338,22.338,11400.0
2012-04-19 11:20:00,27.79,27.81,27.75,27.77,13500.0,22.338,22.3541,22.3059,22.3219,13500.0
2012-04-19 11:25:00,27.76,27.78,27.76,27.78,3500.0,22.3139,22.33,22.3139,22.33,3500.0
2012-04-19 11:30:00,27.79,27.8,27.76,27.77,9500.0,22.338,22.3461,22.3139,22.3219,9500.0
2012-04-19 11:35:00,27.77,27.8,27.76,27.78,6100.0,22.3219,22.3461,22.3139,22.33,6100.0
2012-04-19 11:40:00,27.79,27.79,27.73,27.76,27100.0,22.338,22.338,22.2898,22.3139,27100.0
2012-04-19 11:45:00,27.77,27.79,27.77,27.79,1100.0,22.3219,22.338,22.3219,22.338,1100.0
2012-04-19 11:50:00,27.8,27.81,27.8,27.81,3900.0,22.3461,22.3541,22.3461,22.3541,3900.0
2012-04-19 11:55:00,27.81,27.81,27.8,27.81,4700.0,22.3541,22.3541,22.3461,22.3541,4700.0
2012-04-19 12:00:00,27.81,27.81,27.73,27.74,13800.0,22.3541,22.3541,22.2898,22.2978,13800.0
2012-04-19 12:05:00,27.74,27.76,27.71,27.76,5200.0,22.2978,22.3139,22.2737,22.3139,5200.0
2012-04-19 12:10:00,27.76,27.81,27.76,27.8,11700.0,22.3139,22.3541,22.3139,22.3461,11700.0
2012-04-19 12:15:00,27.79,27.8,27.75,27.77,37000.0,22.338,22.3461,22.3059,22.3219,37000.0
2012-04-19 12:20:00,27.78,27.78,27.76,27.78,4500.0,22.33,22.33,22.3139,22.33,4500.0
2012-04-19 12:25:00,27.78,27.8,27.78,27.8,5000.0,22.33,22.3461,22.33,22.3461,5000.0
2012-04-19 12:30:00,27.8,27.8,27.77,27.8,12300.0,22.3461,22.3461,22.3219,22.3461,12300.0
2012-04-19 12:35:00,27.79,27.8,27.75,27.79,19400.0,22.338,22.3461,22.3059,22.338,19400.0
2012-04-19 12:40:00,27.8,27.81,27.78,27.78,15500.0,22.3461,22.3541,22.33,22.33,15500.0
2012-04-19 12:45:00,27.78,27.82,27.78,27.81,9700.0,22.33,22.3621,22.33,22.3541,9700.0
2012-04-19 12:50:00,27.81,27.84,27.79,27.8,7000.0,22.3541,22.3782,22.338,22.3461,7000.0
2012-04-19 12:55:00,27.8,27.84,27.8,27.84,10600.0,22.3461,22.3782,22.3461,22.3782,10600.0
2012-04-19 13:00:00,27.84,27.86,27.82,27.85,9300.0,22.3782,22.3943,22.3621,22.3862,9300.0
2012-04-19 13:05:00,27.84,27.86,27.83,27.85,12400.0,22.3782,22.3943,22.3702,22.3862,12400.0
2012-04-19 13:10:00,27.85,27.85,27.79,27.81,10200.0,22.3862,22.3862,22.338,22.3541,10200.0
2012-04-19 13:15:00,27.81,27.86,27.81,27.83,12000.0,22.3541,22.3943,22.3541,22.3702,12000.0
2012-04-19 13:20:00,27.84,27.85,27.8,27.85,13700.0,22.3782,22.3862,22.3461,22.3862,13700.0
2012-04-19 13:25:00,27.84,27.85,27.81,27.83,12100.0,22.3782,22.3862,22.3541,22.3702,12100.0
2012-04-19 13:30:00,27.82,27.85,27.82,27.85,5300.0,22.3621,22.3862,22.3621,22.3862,5300.0
2012-04-19 13:35:00,27.85,27.87,27.81,27.83,26400.0,22.3862,22.4023,22.3541,22.3702,26400.0
2012-04-19 13:40:00,27.83,27.86,27.83,27.85,7500.0,22.3702,22.3943,22.3702,22.3862,7500.0
2012-04-19 13:45:00,27.83,27.87,27.83,27.87,13000.0,22.3702,22.4023,22.3702,22.4023,13000.0
2012-04-19 13:50:00,27.87,27.87,27.78,27.8,32100.0,22.4023,22.4023,22.33,22.3461,32100.0
2012-04-19 13:55:00,27.78,27.8,27.76,27.78,13500.0,22.33,22.3461,22.3139,22.33,13500.0
2012-04-19 14:00:00,27.78,27.8,27.77,27.79,3400.0,22.33,22.3461,22.3219,22.338,3400.0
2012-04-19 14:05:00,27.79,27.83,27.79,27.83,13900.0,22.338,22.3702,22.338,22.3702,13900.0
2012-04-19 14:10:00,27.83,27.83,27.76,27.82,20900.0,22.3702,22.3702,22.3139,22.3621,20900.0
2012-04-19 14:15:00,27.83,27.83,27.73,27.76,58500.0,22.3702,22.3702,22.2898,22.3139,58500.0
2012-04-19 14:20:00,27.75,27.76,27.67,27.69,24200.0,22.3059,22.3139,22.2416,22.2576,24200.0
2012-04-19 14:25:00,27.69,27.71,27.53,27.56,98400.0,22.2576,22.2737,22.129,22.1531,98400.0
2012-04-19 14:30:00,27.53,27.58,27.38,27.4,137600.0,22.129,22.1692,22.0084,22.0245,137600.0
2012-04-19 14:35:00,27.4,27.41,27.33,27.4,80700.0,22.0245,22.0326,21.9683,22.0245,80700.0
2012-04-19 14:40:00,27.4,27.4,27.34,27.37,54800.0,22.0245,22.0245,21.9763,22.0004,54800.0
2012-04-19 14:45:00,27.36,27.41,27.35,27.4,47100.0,21.9924,22.0326,21.9843,22.0245,47100.0
2012-04-19 14:50:00,27.4,27.5,27.4,27.42,127700.0,22.0245,22.1049,22.0245,22.0406,127700.0
2012-04-19 14:55:00,27.41,27.52,27.41,27.52,42800.0,22.0326,22.121,22.0326,22.121,42800.0
2012-04-19 15:00:00,27.52,27.56,27.48,27.55,36100.0,22.121,22.1531,22.0888,22.1451,36100.0
2012-04-19 15:05:00,27.54,27.55,27.5,27.52,23900.0,22.1371,22.1451,22.1049,22.121,23900.0
2012-04-19 15:10:00,27.52,27.59,27.51,27.54,62600.0,22.121,22.1773,22.1129,22.1371,62600.0
2012-04-19 15:15:00,27.55,27.55,27.49,27.5,26700.0,22.1451,22.1451,22.0969,22.1049,26700.0
2012-04-19 15:20:00,27.5,27.51,27.44,27.5,39900.0,22.1049,22.1129,22.0567,22.1049,39900.0
2012-04-19 15:25:00,27.5,27.5,27.47,27.48,56900.0,22.1049,22.1049,22.0808,22.0888,56900.0
2012-04-19 15:30:00,27.48,27.49,27.43,27.44,45900.0,22.0888,22.0969,22.0486,22.0567,45900.0
2012-04-19 15:35:00,27.45,27.5,27.44,27.49,45600.0,22.0647,22.1049,22.0567,22.0969,45600.0
2012-04-19 15:40:00,27.49,27.54,27.47,27.48,90300.0,22.0969,22.1371,22.0808,22.0888,90300.0
2012-04-19 15:45:00,27.49,27.54,27.47,27.52,175900.0,22.0969,22.1371,22.0808,22.121,175900.0
2012-04-19 15:50:00,27.52,27.61,27.5,27.61,174700.0,22.121,22.1933,22.1049,22.1933,174700.0
2012-04-19 15:55:00,27.61,27.61,27.55,27.61,134100.0,22.1933,22.1933,22.1451,22.1933,134100.0
2012-04-20 09:30:00,27.6,27.74,27.47,27.56,43700.0,22.1853,22.2978,22.0808,22.1531,43700.0
2012-04-20 09:35:00,27.55,27.63,27.5,27.59,23200.0,22.1451,22.2094,22.1049,22.1773,23200.0
2012-04-20 09:40:00,27.57,27.66,27.29,27.29,32100.0,22.1612,22.2335,21.9361,21.9361,32100.0
2012-04-20 09:45:00,27.27,27.49,27.26,27.32,14900.0,21.92,22.0969,21.912,21.9602,14900.0
2012-04-20 09:50:00,27.32,27.43,27.31,27.35,14400.0,21.9602,22.0486,21.9522,21.9843,14400.0
2012-04-20 09:55:00,27.37,27.39,27.29,27.34,18900.0,22.0004,22.0165,21.9361,21.9763,18900.0
2012-04-20 10:00:00,27.34,27.47,27.34,27.38,49200.0,21.9763,22.0808,21.9763,22.0084,49200.0
2012-04-20 10:05:00,27.39,27.42,27.24,27.26,33300.0,22.0165,22.0406,21.8959,21.912,33300.0
2012-04-20 10:10:00,27.25,27.35,27.24,27.32,30100.0,21.904,21.9843,21.8959,21.9602,30100.0
2012-04-20 10:15:00,27.34,27.36,27.25,27.27,11000.0,21.9763,21.9924,21.904,21.92,11000.0
2012-04-20 10:20:00,27.26,27.3,27.18,27.18,21600.0,21.912,21.9441,21.8477,21.8477,21600.0
2012-04-20 10:25:00,27.19,27.3,27.16,27.29,42100.0,21.8557,21.9441,21.8316,21.9361,42100.0
2012-04-20 10:30:00,27.3,27.31,27.24,27.31,15900.0,21.9441,21.9522,21.8959,21.9522,15900.0
2012-04-20 10:35:00,27.3,27.31,27.24,27.27,21500.0,21.9441,21.9522,21.8959,21.92,21500.0
2012-04-20 10:40:00,27.27,27.27,27.2,27.21,14200.0,21.92,21.92,21.8638,21.8718,14200.0
2012-04-20 10:45:00,27.21,27.21,27.16,27.17,5700.0,21.8718,21.8718,21.8316,21.8396,5700.0
2012-04-20 10:50:00,27.17,27.26,27.17,27.25,20900.0,21.8396,21.912,21.8396,21.904,20900.0
2012-04-20 10:55:00,27.25,27.27,27.21,27.24,16400.0,21.904,21.92,21.8718,21.8959,16400.0
2012-04-20 11:00:00,27.24,27.27,27.23,27.26,21100.0,21.8959,21.92,21.8879,21.912,21100.0
2012-04-20 11:05:00,27.25,27.26,27.24,27.25,12800.0,21.904,21.912,21.8959,21.904,12800.0
2012-04-20 11:10:00,27.25,27.26,27.24,27.25,9300.0,21.904,21.912,21.8959,21.904,9300.0
2012-04-20 11:15:00,27.25,27.26,27.21,27.21,11500.0,21.904,21.912,21.8718,21.8718,11500.0
2012-04-20 11:20:00,27.22,27.22,27.18,27.18,7700.0,21.8798,21.8798,21.8477,21.8477,7700.0
2012-04-20 11:25:00,27.18,27.26,27.17,27.25,16800.0,21.8477,21.912,21.8396,21.904,16800.0
2012-04-20 11:30:00,27.26,27.27,27.21,27.21,17700.0,21.912,21.92,21.8718,21.8718,17700.0
2012-04-20 11:35:00,27.21,27.23,27.19,27.2,8100.0,21.8718,21.8879,21.8557,21.8638,8100.0
2012-04-20 11:40:00,27.21,27.23,27.2,27.2,7500.0,21.8718,21.8879,21.8638,21.8638,7500.0
2012-04-20 11:45:00,27.2,27.21,27.2,27.2,10300.0,21.8638,21.8718,21.8638,21.8638,10300.0
2012-04-20 11:50:00,27.2,27.24,27.2,27.21,11500.0,21.8638,21.8959,21.8638,21.8718,11500.0
2012-04-20 11:55:00,27.21,27.26,27.2,27.24,12700.0,21.8718,21.912,21.8638,21.8959,12700.0
2012-04-20 12:00:00,27.23,27.31,27.23,27.31,11300.0,21.8879,21.9522,21.8879,21.9522,11300.0
2012-04-20 12:05:00,27.32,27.35,27.29,27.33,110000.0,21.9602,21.9843,21.9361,21.9683,110000.0
2012-04-20 12:10:00,27.33,27.34,27.29,27.3,20500.0,21.9683,21.9763,21.9361,21.9441,20500.0
2012-04-20 12:15:00,27.3,27.3,27.29,27.29,17200.0,21.9441,21.9441,21.9361,21.9361,17200.0
2012-04-20 12:20:00,27.3,27.3,27.26,27.27,8000.0,21.9441,21.9441,21.912,21.92,8000.0
2012-04-20 12:25:00,27.27,27.27,27.2,27.21,12600.0,21.92,21.92,21.8638,21.8718,12600.0
2012-04-20 12:30:00,27.2,27.22,27.17,27.17,14000.0,21.8638,21.8798,21.8396,21.8396,14000.0
2012-04-20 12:35:00,27.17,27.21,27.17,27.2,33300.0,21.8396,21.8718,21.8396,21.8638,33300.0
2012-04-20 12:40:00,27.2,27.21,27.19,27.19,12400.0,21.8638,21.8718,21.8557,21.8557,12400.0
2012-04-20 12:45:00,27.18,27.21,27.18,27.19,10100.0,21.8477,21.8718,21.8477,21.8557,10100.0
2012-04-20 12:50:00,27.19,27.21,27.19,27.21,11000.0,21.8557,21.8718,21.8557,21.8718,11000.0
2012-04-20 12:55:00,27.21,27.21,27.2,27.2,10500.0,21.8718,21.8718,21.8638,21.8638,10500.0
2012-04-20 13:00:00,27.2,27.21,27.2,27.2,23400.0,21.8638,21.8718,21.8638,21.8638,23400.0
2012-04-20 13:05:00,27.21,27.25,27.2,27.25,12500.0,21.8718,21.904,21.8638,21.904,12500.0
2012-04-20 13:10:00,27.25,27.25,27.19,27.19,13100.0,21.904,21.904,21.8557,21.8557,13100.0
2012-04-20 13:15:00,27.19,27.2,27.19,27.2,4500.0,21.8557,21.8638,21.8557,21.8638,4500.0
2012-04-20 13:20:00,27.2,27.21,27.18,27.18,32100.0,21.8638,21.8718,21.8477,21.8477,32100.0
2012-04-20 13:25:00,27.19,27.21,27.12,27.12,42100.0,21.8557,21.8718,21.7995,21.7995,42100.0
2012-04-20 13:30:00,27.14,27.14,27.08,27.08,58200.0,21.8155,21.8155,21.7673,21.7673,58200.0
2012-04-20 13:35:00,27.08,27.11,27.08,27.1,40300.0,21.7673,21.7914,21.7673,21.7834,40300.0
2012-04-20 13:40:00,27.1,27.12,27.1,27.11,38200.0,21.7834,21.7995,21.7834,21.7914,38200.0
2012-04-20 13:45:00,27.11,27.13,27.08,27.12,9500.0,21.7914,21.8075,21.7673,21.7995,9500.0
2012-04-20 13:50:00,27.12,27.13,27.05,27.05,14300.0,21.7995,21.8075,21.7432,21.7432,14300.0
2012-04-20 13:55:00,27.07,27.1,27.04,27.1,12600.0,21.7593,21.7834,21.7352,21.7834,12600.0
2012-04-20 14:00:00,27.1,27.1,27.0,27.0,16600.0,21.7834,21.7834,21.703,21.703,16600.0
2012-04-20 14:05:00,27.0,27.07,27.0,27.02,21600.0,21.703,21.7593,21.703,21.7191,21600.0
2012-04-20 14:10:00,27.02,27.04,27.02,27.04,10100.0,21.7191,21.7352,21.7191,21.7352,10100.0
2012-04-20 14:15:00,27.03,27.04,27.0,27.03,15300.0,21.7271,21.7352,21.703,21.7271,15300.0
2012-04-20 14:20:00,27.02,27.06,27.02,27.02,9100.0,21.7191,21.7512,21.7191,21.7191,9100.0
2012-04-20 14:25:00,27.03,27.08,27.02,27.08,9700.0,21.7271,21.7673,21.7191,21.7673,9700.0
2012-04-20 14:30:00,27.09,27.09,27.06,27.07,14000.0,21.7753,21.7753,21.7512,21.7593,14000.0
2012-04-20 14:35:00,27.08,27.1,27.05,27.05,24300.0,21.7673,21.7834,21.7432,21.7432,24300.0
2012-04-20 14:40:00,27.05,27.05,27.01,27.04,19000.0,21.7432,21.7432,21.711,21.7352,19000.0
2012-04-20 14:45:00,27.02,27.05,27.02,27.04,7700.0,21.7191,21.7432,21.7191,21.7352,7700.0
2012-04-20 14:50:00,27.04,27.05,27.01,27.01,12700.0,21.7352,21.7432,21.711,21.711,12700.0
2012-04-20 14:55:00,27.01,27.05,27.01,27.04,22600.0,21.711,21.7432,21.711,21.7352,22600.0
2012-04-20 15:00:00,27.05,27.05,27.02,27.05,25600.0,21.7432,21.7432,21.7191,21.7432,25600.0
2012-04-20 15:05:00,27.05,27.08,27.0,27.02,49900.0,21.7432,21.7673,21.703,21.7191,49900.0
2012-04-20 15:10:00,27.02,27.05,27.01,27.05,14500.0,21.7191,21.7432,21.711,21.7432,14500.0
2012-04-20 15:15:00,27.05,27.09,27.04,27.09,35000.0,21.7432,21.7753,21.7352,21.7753,35000.0
2012-04-20 15:20:00,27.09,27.09,27.01,27.02,32300.0,21.7753,21.7753,21.711,21.7191,32300.0
2012-04-20 15:25:00,27.02,27.07,27.02,27.03,39600.0,21.7191,21.7593,21.7191,21.7271,39600.0
2012-04-20 15:30:00,27.03,27.06,27.02,27.04,27000.0,21.7271,21.7512,21.7191,21.7352,27000.0
2012-04-20 15:35:00,27.03,27.1,27.03,27.09,41300.0,21.7271,21.7834,21.7271,21.7753,41300.0
2012-04-20 15:40:00,27.08,27.09,27.04,27.05,30700.0,21.7673,21.7753,21.7352,21.7432,30700.0
2012-04-20 15:45:00,27.04,27.04,27.0,27.02,55800.0,21.7352,21.7352,21.703,21.7191,55800.0
2012-04-20 15:50:00,27.02,27.03,26.95,26.95,67600.0,21.7191,21.7271,21.6628,21.6628,67600.0
2012-04-20 15:55:00,26.96,27.0,26.96,26.98,117800.0,21.6708,21.703,21.6708,21.6869,117800.0
2012-04-23 09:30:00,26.72,26.78,26.6,26.65,17900.0,21.4779,21.5262,21.3815,21.4217,17900.0
2012-04-23 09:35:00,26.65,26.65,26.37,26.42,35600.0,21.4217,21.4217,21.1966,21.2368,35600.0
2012-04-23 09:40:00,26.42,26.48,26.38,26.48,10500.0,21.2368,21.285,21.2046,21.285,10500.0
2012-04-23 09:45:00,26.48,26.48,26.41,26.42,19700.0,21.285,21.285,21.2287,21.2368,19700.0
2012-04-23 09:50:00,26.43,26.46,26.41,26.42,17500.0,21.2448,21.2689,21.2287,21.2368,17500.0
2012-04-23 09:55:00,26.42,26.43,26.41,26.43,2200.0,21.2368,21.2448,21.2287,21.2448,2200.0
2012-04-23 10:00:00,26.42,26.42,26.3,26.37,29600.0,21.2368,21.2368,21.1403,21.1966,29600.0
2012-04-23 10:05:00,26.35,26.37,26.33,26.34,13100.0,21.1805,21.1966,21.1644,21.1725,13100.0
2012-04-23 10:10:00,26.34,26.35,26.25,26.29,42400.0,21.1725,21.1805,21.1001,21.1323,42400.0
2012-04-23 10:15:00,26.28,26.31,26.15,26.19,67200.0,21.1243,21.1484,21.0198,21.0519,67200.0
2012-04-23 10:20:00,26.19,26.32,26.19,26.24,22800.0,21.0519,21.1564,21.0519,21.0921,22800.0
2012-04-23 10:25:00,26.24,26.27,26.16,26.24,31600.0,21.0921,21.1162,21.0278,21.0921,31600.0
2012-04-23 10:30:00,26.24,26.29,26.14,26.14,60900.0,21.0921,21.1323,21.0117,21.0117,60900.0
2012-04-23 10:35:00,26.14,26.15,26.04,26.12,97900.0,21.0117,21.0198,20.9313,20.9956,97900.0
2012-04-23 10:40:00,26.11,26.11,25.96,26.08,119700.0,20.9876,20.9876,20.867,20.9635,119700.0
2012-04-23 10:45:00,26.09,26.23,26.07,26.23,7700.0,20.9715,21.0841,20.9555,21.0841,7700.0
2012-04-23 10:50:00,26.22,26.25,26.2,26.25,15900.0,21.076,21.1001,21.0599,21.1001,15900.0
2012-04-23 10:55:00,26.25,26.27,26.21,26.22,9000.0,21.1001,21.1162,21.068,21.076,9000.0
2012-04-23 11:00:00,26.22,26.28,26.22,26.25,18400.0,21.076,21.1243,21.076,21.1001,18400.0
2012-04-23 11:05:00,26.25,26.28,26.24,26.25,8200.0,21.1001,21.1243,21.0921,21.1001,8200.0
2012-04-23 11:10:00,26.26,26.26,26.23,26.23,20700.0,21.1082,21.1082,21.0841,21.0841,20700.0
2012-04-23 11:15:00,26.24,26.33,26.24,26.25,6600.0,21.0921,21.1644,21.0921,21.1001,6600.0
2012-04-23 11:20:00,26.26,26.3,26.23,26.3,18100.0,21.1082,21.1403,21.0841,21.1403,18100.0
2012-04-23 11:25:00,26.3,26.32,26.26,26.27,5200.0,21.1403,21.1564,21.1082,21.1162,5200.0
2012-04-23 11:30:00,26.29,26.31,26.25,26.28,12800.0,21.1323,21.1484,21.1001,21.1243,12800.0
2012-04-23 11:35:00,26.27,26.31,26.26,26.3,11500.0,21.1162,21.1484,21.1082,21.1403,11500.0
2012-04-23 11:40:00,26.3,26.31,26.29,26.31,3700.0,21.1403,21.1484,21.1323,21.1484,3700.0
2012-04-23 11:45:00,26.3,26.33,26.3,26.32,6700.0,21.1403,21.1644,21.1403,21.1564,6700.0
2012-04-23 11:50:00,26.31,26.36,26.31,26.35,9000.0,21.1484,21.1886,21.1484,21.1805,9000.0
2012-04-23 11:55:00,26.36,26.43,26.35,26.41,8300.0,21.1886,21.2448,21.1805,21.2287,8300.0
2012-04-23 12:00:00,26.41,26.42,26.37,26.37,6900.0,21.2287,21.2368,21.1966,21.1966,6900.0
2012-04-23 12:05:00,26.37,26.38,26.34,26.36,9300.0,21.1966,21.2046,21.1725,21.1886,9300.0
2012-04-23 12:10:00,26.36,26.37,26.32,26.33,5400.0,21.1886,21.1966,21.1564,21.1644,5400.0
2012-04-23 12:15:00,26.35,26.35,26.33,26.33,2000.0,21.1805,21.1805,21.1644,21.1644,2000.0
2012-04-23 12:20:00,26.34,26.36,26.33,26.36,15300.0,21.1725,21.1886,21.1644,21.1886,15300.0
2012-04-23 12:25:00,26.36,26.38,26.36,26.38,21700.0,21.1886,21.2046,21.1886,21.2046,21700.0
2012-04-23 12:30:00,26.37,26.37,26.32,26.35,17000.0,21.1966,21.1966,21.1564,21.1805,17000.0
2012-04-23 12:35:00,26.35,26.38,26.35,26.37,5800.0,21.1805,21.2046,21.1805,21.1966,5800.0
2012-04-23 12:40:00,26.38,26.4,26.37,26.4,4300.0,21.2046,21.2207,21.1966,21.2207,4300.0
2012-04-23 12:45:00,26.4,26.4,26.37,26.37,12900.0,21.2207,21.2207,21.1966,21.1966,12900.0
2012-04-23 12:50:00,26.38,26.42,26.37,26.42,7100.0,21.2046,21.2368,21.1966,21.2368,7100.0
2012-04-23 12:55:00,26.42,26.42,26.4,26.41,2400.0,21.2368,21.2368,21.2207,21.2287,2400.0
2012-04-23 13:00:00,26.41,26.44,26.41,26.44,5000.0,21.2287,21.2529,21.2287,21.2529,5000.0
2012-04-23 13:05:00,26.44,26.44,26.39,26.39,5100.0,21.2529,21.2529,21.2127,21.2127,5100.0
2012-04-23 13:10:00,26.39,26.44,26.39,26.44,5900.0,21.2127,21.2529,21.2127,21.2529,5900.0
2012-04-23 13:15:00,26.44,26.44,26.42,26.44,5400.0,21.2529,21.2529,21.2368,21.2529,5400.0
2012-04-23 13:20:00,26.44,26.45,26.39,26.42,16200.0,21.2529,21.2609,21.2127,21.2368,16200.0
2012-04-23 13:25:00,26.42,26.42,26.33,26.35,17000.0,21.2368,21.2368,21.1644,21.1805,17000.0
2012-04-23 13:30:00,26.34,26.35,26.32,26.34,12800.0,21.1725,21.1805,21.1564,21.1725,12800.0
2012-04-23 13:35:00,26.35,26.35,26.33,26.33,11700.0,21.1805,21.1805,21.1644,21.1644,11700.0
2012-04-23 13:40:00,26.33,26.35,26.33,26.34,11500.0,21.1644,21.1805,21.1644,21.1725,11500.0
2012-04-23 13:45:00,26.34,26.34,26.27,26.27,16000.0,21.1725,21.1725,21.1162,21.1162,16000.0
2012-04-23 13:50:00,26.28,26.28,26.2,26.2,33600.0,21.1243,21.1243,21.0599,21.0599,33600.0
2012-04-23 13:55:00,26.19,26.22,26.19,26.22,24600.0,21.0519,21.076,21.0519,21.076,24600.0
2012-04-23 14:00:00,26.22,26.25,26.18,26.18,29800.0,21.076,21.1001,21.0439,21.0439,29800.0
2012-04-23 14:05:00,26.19,26.23,26.18,26.23,29200.0,21.0519,21.0841,21.0439,21.0841,29200.0
2012-04-23 14:10:00,26.23,26.25,26.19,26.25,31400.0,21.0841,21.1001,21.0519,21.1001,31400.0
2012-04-23 14:15:00,26.25,26.26,26.24,26.25,21200.0,21.1001,21.1082,21.0921,21.1001,21200.0
2012-04-23 14:20:00,26.25,26.32,26.25,26.27,36100.0,21.1001,21.1564,21.1001,21.1162,36100.0
2012-04-23 14:25:00,26.27,26.27,26.24,26.25,21500.0,21.1162,21.1162,21.0921,21.1001,21500.0
2012-04-23 14:30:00,26.25,26.29,26.22,26.23,27500.0,21.1001,21.1323,21.076,21.0841,27500.0
2012-04-23 14:35:00,26.23,26.23,26.2,26.23,29900.0,21.0841,21.0841,21.0599,21.0841,29900.0
2012-04-23 14:40:00,26.22,26.22,26.16,26.16,20100.0,21.076,21.076,21.0278,21.0278,20100.0
2012-04-23 14:45:00,26.16,26.19,26.12,26.14,38700.0,21.0278,21.0519,20.9956,21.0117,38700.0
2012-04-23 14:50:00,26.14,26.15,26.11,26.14,34200.0,21.0117,21.0198,20.9876,21.0117,34200.0
2012-04-23 14:55:00,26.14,26.16,26.1,26.11,34300.0,21.0117,21.0278,20.9796,20.9876,34300.0
2012-04-23 15:00:00,26.11,26.18,26.1,26.16,32800.0,20.9876,21.0439,20.9796,21.0278,32800.0
2012-04-23 15:05:00,26.16,26.18,26.14,26.16,29100.0,21.0278,21.0439,21.0117,21.0278,29100.0
2012-04-23 15:10:00,26.15,26.16,26.14,26.16,23300.0,21.0198,21.0278,21.0117,21.0278,23300.0
2012-04-23 15:15:00,26.15,26.17,26.14,26.17,16900.0,21.0198,21.0358,21.0117,21.0358,16900.0
2012-04-23 15:20:00,26.17,26.17,26.14,26.15,19400.0,21.0358,21.0358,21.0117,21.0198,19400.0
2012-04-23 15:25:00,26.15,26.16,26.14,26.16,19600.0,21.0198,21.0278,21.0117,21.0278,19600.0
2012-04-23 15:30:00,26.16,26.17,26.16,26.16,28900.0,21.0278,21.0358,21.0278,21.0278,28900.0
2012-04-23 15:35:00,26.17,26.2,26.16,26.2,26400.0,21.0358,21.0599,21.0278,21.0599,26400.0
2012-04-23 15:40:00,26.2,26.25,26.19,26.24,36200.0,21.0599,21.1001,21.0519,21.0921,36200.0
2012-04-23 15:45:00,26.25,26.3,26.24,26.29,84000.0,21.1001,21.1403,21.0921,21.1323,84000.0
2012-04-23 15:50:00,26.28,26.34,26.28,26.33,95000.0,21.1243,21.1725,21.1243,21.1644,95000.0
2012-04-23 15:55:00,26.33,26.34,26.22,26.25,196100.0,21.1644,21.1725,21.076,21.1001,196100.0
2012-04-24 09:30:00,26.28,26.28,26.15,26.15,14300.0,21.1243,21.1243,21.0198,21.0198,14300.0
2012-04-24 09:35:00,26.11,26.21,26.07,26.21,5500.0,20.9876,21.068,20.9555,21.068,5500.0
2012-04-24 09:40:00,26.23,26.25,26.14,26.21,7500.0,21.0841,21.1001,21.0117,21.068,7500.0
2012-04-24 09:45:00,26.2,26.21,26.1,26.13,3500.0,21.0599,21.068,20.9796,21.0037,3500.0
2012-04-24 09:50:00,26.12,26.14,26.06,26.07,8500.0,20.9956,21.0117,20.9474,20.9555,8500.0
2012-04-24 09:55:00,26.07,26.1,26.01,26.09,13400.0,20.9555,20.9796,20.9072,20.9715,13400.0
2012-04-24 10:00:00,26.1,26.13,26.02,26.11,12700.0,20.9796,21.0037,20.9153,20.9876,12700.0
2012-04-24 10:05:00,26.12,26.22,26.09,26.19,14800.0,20.9956,21.076,20.9715,21.0519,14800.0
2012-04-24 10:10:00,26.19,26.25,26.18,26.2,19600.0,21.0519,21.1001,21.0439,21.0599,19600.0
2012-04-24 10:15:00,26.2,26.23,26.18,26.18,9300.0,21.0599,21.0841,21.0439,21.0439,9300.0
2012-04-24 10:20:00,26.18,26.25,26.18,26.22,13800.0,21.0439,21.1001,21.0439,21.076,13800.0
2012-04-24 10:25:00,26.23,26.24,26.18,26.24,14200.0,21.0841,21.0921,21.0439,21.0921,14200.0
2012-04-24 10:30:00,26.25,26.25,26.21,26.22,11300.0,21.1001,21.1001,21.068,21.076,11300.0
2012-04-24 10:35:00,26.23,26.25,26.22,26.23,9100.0,21.0841,21.1001,21.076,21.0841,9100.0
2012-04-24 10:40:00,26.24,26.36,26.24,26.36,6800.0,21.0921,21.1886,21.0921,21.1886,6800.0
2012-04-24 10:45:00,26.36,26.42,26.36,26.39,13500.0,21.1886,21.2368,21.1886,21.2127,13500.0
2012-04-24 10:50:00,26.39,26.45,26.39,26.43,3700.0,21.2127,21.2609,21.2127,21.2448,3700.0
2012-04-24 10:55:00,26.46,26.54,26.46,26.48,12800.0,21.2689,21.3332,21.2689,21.285,12800.0
2012-04-24 11:00:00,26.5,26.55,26.47,26.47,19900.0,21.3011,21.3413,21.277,21.277,19900.0
2012-04-24 11:05:00,26.47,26.49,26.47,26.48,21600.0,21.277,21.2931,21.277,21.285,21600.0
2012-04-24 11:10:00,26.49,26.57,26.48,26.57,15200.0,21.2931,21.3574,21.285,21.3574,15200.0
2012-04-24 11:15:00,26.57,26.58,26.47,26.53,21100.0,21.3574,21.3654,21.277,21.3252,21100.0
2012-04-24 11:20:00,26.52,26.58,26.52,26.55,15600.0,21.3172,21.3654,21.3172,21.3413,15600.0
2012-04-24 11:25:00,26.56,26.59,26.55,26.56,20900.0,21.3493,21.3734,21.3413,21.3493,20900.0
2012-04-24 11:30:00,26.56,26.59,26.54,26.59,23200.0,21.3493,21.3734,21.3332,21.3734,23200.0
2012-04-24 11:35:00,26.58,26.6,26.56,26.58,12900.0,21.3654,21.3815,21.3493,21.3654,12900.0
2012-04-24 11:40:00,26.59,26.61,26.58,26.6,4300.0,21.3734,21.3895,21.3654,21.3815,4300.0
2012-04-24 11:45:00,26.6,26.63,26.59,26.63,7700.0,21.3815,21.4056,21.3734,21.4056,7700.0
2012-04-24 11:50:00,26.62,26.68,26.61,26.68,70000.0,21.3975,21.4458,21.3895,21.4458,70000.0
2012-04-24 11:55:00,26.67,26.7,26.64,26.69,25900.0,21.4377,21.4619,21.4136,21.4538,25900.0
2012-04-24 12:00:00,26.7,26.75,26.68,26.68,38000.0,21.4619,21.502,21.4458,21.4458,38000.0
2012-04-24 12:05:00,26.69,26.72,26.69,26.71,5900.0,21.4538,21.4779,21.4538,21.4699,5900.0
2012-04-24 12:10:00,26.72,26.78,26.72,26.78,21000.0,21.4779,21.5262,21.4779,21.5262,21000.0
2012-04-24 12:15:00,26.77,26.78,26.73,26.75,20600.0,21.5181,21.5262,21.486,21.502,20600.0
2012-04-24 12:20:00,26.75,26.77,26.72,26.77,8500.0,21.502,21.5181,21.4779,21.5181,8500.0
2012-04-24 12:25:00,26.76,26.78,26.73,26.78,11200.0,21.5101,21.5262,21.486,21.5262,11200.0
2012-04-24 12:30:00,26.76,26.78,26.75,26.75,6100.0,21.5101,21.5262,21.502,21.502,6100.0
2012-04-24 12:35:00,26.76,26.76,26.74,26.75,16900.0,21.5101,21.5101,21.494,21.502,16900.0
2012-04-24 12:40:00,26.75,26.75,26.73,26.73,5100.0,21.502,21.502,21.486,21.486,5100.0
2012-04-24 12:45:00,26.74,26.74,26.73,26.73,87000.0,21.494,21.494,21.486,21.486,87000.0
2012-04-24 12:50:00,26.74,26.82,26.73,26.82,39800.0,21.494,21.5583,21.486,21.5583,39800.0
2012-04-24 12:55:00,26.82,26.89,26.81,26.86,60400.0,21.5583,21.6146,21.5503,21.5905,60400.0
2012-04-24 13:00:00,26.86,26.87,26.86,26.86,1500.0,21.5905,21.5985,21.5905,21.5905,1500.0
2012-04-24 13:05:00,26.86,26.87,26.83,26.86,25900.0,21.5905,21.5985,21.5664,21.5905,25900.0
2012-04-24 13:10:00,26.86,26.87,26.83,26.83,10100.0,21.5905,21.5985,21.5664,21.5664,10100.0
2012-04-24 13:15:00,26.82,26.86,26.8,26.85,16300.0,21.5583,21.5905,21.5422,21.5824,16300.0
2012-04-24 13:20:00,26.85,26.89,26.83,26.85,15900.0,21.5824,21.6146,21.5664,21.5824,15900.0
2012-04-24 13:25:00,26.85,26.85,26.81,26.83,16700.0,21.5824,21.5824,21.5503,21.5664,16700.0
2012-04-24 13:30:00,26.83,26.87,26.83,26.87,17700.0,21.5664,21.5985,21.5664,21.5985,17700.0
2012-04-24 13:35:00,26.86,26.87,26.83,26.86,26400.0,21.5905,21.5985,21.5664,21.5905,26400.0
2012-04-24 13:40:00,26.86,26.88,26.86,26.87,5800.0,21.5905,21.6065,21.5905,21.5985,5800.0
2012-04-24 13:45:00,26.88,26.88,26.87,26.88,700.0,21.6065,21.6065,21.5985,21.6065,700.0
2012-04-24 13:50:00,26.88,26.88,26.81,26.81,23500.0,21.6065,21.6065,21.5503,21.5503,23500.0
2012-04-24 13:55:00,26.81,26.81,26.77,26.78,4800.0,21.5503,21.5503,21.5181,21.5262,4800.0
2012-04-24 14:00:00,26.78,26.79,26.77,26.77,11000.0,21.5262,21.5342,21.5181,21.5181,11000.0
2012-04-24 14:05:00,26.77,26.77,26.74,26.74,5200.0,21.5181,21.5181,21.494,21.494,5200.0
2012-04-24 14:10:00,26.74,26.74,26.71,26.71,4300.0,21.494,21.494,21.4699,21.4699,4300.0
2012-04-24 14:15:00,26.72,26.73,26.68,26.68,14300.0,21.4779,21.486,21.4458,21.4458,14300.0
2012-04-24 14:20:00,26.69,26.74,26.69,26.71,81200.0,21.4538,21.494,21.4538,21.4699,81200.0
2012-04-24 14:25:00,26.7,26.7,26.63,26.68,35700.0,21.4619,21.4619,21.4056,21.4458,35700.0
2012-04-24 14:30:00,26.68,26.76,26.67,26.76,7500.0,21.4458,21.5101,21.4377,21.5101,7500.0
2012-04-24 14:35:00,26.76,26.88,26.75,26.88,16100.0,21.5101,21.6065,21.502,21.6065,16100.0
2012-04-24 14:40:00,26.88,26.93,26.87,26.93,26300.0,21.6065,21.6467,21.5985,21.6467,26300.0
2012-04-24 14:45:00,26.93,26.98,26.92,26.98,22300.0,21.6467,21.6869,21.6387,21.6869,22300.0
2012-04-24 14:50:00,26.97,26.98,26.93,26.96,29200.0,21.6789,21.6869,21.6467,21.6708,29200.0
2012-04-24 14:55:00,26.96,27.0,26.95,26.98,18400.0,21.6708,21.703,21.6628,21.6869,18400.0
2012-04-24 15:00:00,26.98,26.98,26.89,26.91,37700.0,21.6869,21.6869,21.6146,21.6307,37700.0
2012-04-24 15:05:00,26.91,26.97,26.91,26.96,13400.0,21.6307,21.6789,21.6307,21.6708,13400.0
2012-04-24 15:10:00,26.95,26.96,26.9,26.92,16200.0,21.6628,21.6708,21.6226,21.6387,16200.0
2012-04-24 15:15:00,26.91,26.93,26.87,26.87,23400.0,21.6307,21.6467,21.5985,21.5985,23400.0
2012-04-24 15:20:00,26.87,26.87,26.83,26.84,29900.0,21.5985,21.5985,21.5664,21.5744,29900.0
2012-04-24 15:25:00,26.84,26.85,26.8,26.81,21700.0,21.5744,21.5824,21.5422,21.5503,21700.0
2012-04-24 15:30:00,26.81,26.85,26.81,26.84,35800.0,21.5503,21.5824,21.5503,21.5744,35800.0
2012-04-24 15:35:00,26.85,26.86,26.84,26.85,21700.0,21.5824,21.5905,21.5744,21.5824,21700.0
2012-04-24 15:40:00,26.85,26.89,26.85,26.89,30800.0,21.5824,21.6146,21.5824,21.6146,30800.0
2012-04-24 15:45:00,26.88,26.89,26.83,26.89,37600.0,21.6065,21.6146,21.5664,21.6146,37600.0
2012-04-24 15:50:00,26.88,26.89,26.83,26.83,27300.0,21.6065,21.6146,21.5664,21.5664,27300.0
2012-04-24 15:55:00,26.84,26.88,26.82,26.86,68500.0,21.5744,21.6065,21.5583,21.5905,68500.0
2012-04-25 09:30:00,26.91,27.07,26.82,26.87,68600.0,21.6307,21.7593,21.5583,21.5985,68600.0
2012-04-25 09:35:00,26.84,27.07,26.84,27.0,156000.0,21.5744,21.7593,21.5744,21.703,156000.0
2012-04-25 09:40:00,27.05,27.17,26.99,27.12,29900.0,21.7432,21.8396,21.695,21.7995,29900.0
2012-04-25 09:45:00,27.13,27.13,27.11,27.12,3000.0,21.8075,21.8075,21.7914,21.7995,3000.0
2012-04-25 09:50:00,27.12,27.24,27.07,27.07,123500.0,21.7995,21.8959,21.7593,21.7593,123500.0
2012-04-25 09:55:00,27.07,27.14,27.03,27.1,79100.0,21.7593,21.8155,21.7271,21.7834,79100.0
2012-04-25 10:00:00,27.12,27.12,27.02,27.07,44200.0,21.7995,21.7995,21.7191,21.7593,44200.0
2012-04-25 10:05:00,27.09,27.09,27.03,27.06,80600.0,21.7753,21.7753,21.7271,21.7512,80600.0
2012-04-25 10:10:00,27.06,27.09,26.94,27.03,126700.0,21.7512,21.7753,21.6548,21.7271,126700.0
2012-04-25 10:15:00,27.03,27.04,27.02,27.02,20000.0,21.7271,21.7352,21.7191,21.7191,20000.0
2012-04-25 10:20:00,27.02,27.04,26.97,27.0,103200.0,21.7191,21.7352,21.6789,21.703,103200.0
2012-04-25 10:25:00,27.0,27.0,26.95,27.0,58400.0,21.703,21.703,21.6628,21.703,58400.0
2012-04-25 10:30:00,27.0,27.0,26.97,26.99,84800.0,21.703,21.703,21.6789,21.695,84800.0
2012-04-25 10:35:00,26.98,27.06,26.98,27.05,87900.0,21.6869,21.7512,21.6869,21.7432,87900.0
2012-04-25 10:40:00,27.05,27.08,27.04,27.06,8100.0,21.7432,21.7673,21.7352,21.7512,8100.0
2012-04-25 10:45:00,27.05,27.11,27.05,27.06,9800.0,21.7432,21.7914,21.7432,21.7512,9800.0
2012-04-25 10:50:00,27.07,27.1,27.05,27.1,35100.0,21.7593,21.7834,21.7432,21.7834,35100.0
2012-04-25 10:55:00,27.11,27.14,27.09,27.13,6100.0,21.7914,21.8155,21.7753,21.8075,6100.0
2012-04-25 11:00:00,27.12,27.13,27.06,27.1,42300.0,21.7995,21.8075,21.7512,21.7834,42300.0
2012-04-25 11:05:00,27.11,27.11,27.09,27.1,78600.0,21.7914,21.7914,21.7753,21.7834,78600.0
2012-04-25 11:10:00,27.1,27.1,27.08,27.1,122200.0,21.7834,21.7834,21.7673,21.7834,122200.0
2012-04-25 11:15:00,27.11,27.14,27.1,27.12,33400.0,21.7914,21.8155,21.7834,21.7995,33400.0
2012-04-25 11:20:00,27.13,27.13,27.12,27.13,5500.0,21.8075,21.8075,21.7995,21.8075,5500.0
2012-04-25 11:25:00,27.12,27.16,27.11,27.14,102100.0,21.7995,21.8316,21.7914,21.8155,102100.0
2012-04-25 11:30:00,27.14,27.15,27.13,27.13,8300.0,21.8155,21.8236,21.8075,21.8075,8300.0
2012-04-25 11:35:00,27.14,27.14,27.12,27.13,6100.0,21.8155,21.8155,21.7995,21.8075,6100.0
2012-04-25 11:40:00,27.12,27.13,27.12,27.12,2000.0,21.7995,21.8075,21.7995,21.7995,2000.0
2012-04-25 11:45:00,27.13,27.13,27.06,27.06,72100.0,21.8075,21.8075,21.7512,21.7512,72100.0
2012-04-25 11:50:00,27.06,27.07,27.04,27.04,31300.0,21.7512,21.7593,21.7352,21.7352,31300.0
2012-04-25 11:55:00,27.05,27.05,26.97,26.99,142200.0,21.7432,21.7432,21.6789,21.695,142200.0
2012-04-25 12:00:00,26.99,27.0,26.99,27.0,4700.0,21.695,21.703,21.695,21.703,4700.0
2012-04-25 12:05:00,26.99,27.01,26.99,27.01,55100.0,21.695,21.711,21.695,21.711,55100.0
2012-04-25 12:10:00,27.01,27.03,27.0,27.03,23900.0,21.711,21.7271,21.703,21.7271,23900.0
2012-04-25 12:15:00,27.02,27.03,27.01,27.01,6200.0,21.7191,21.7271,21.711,21.711,6200.0
2012-04-25 12:20:00,27.01,27.02,27.0,27.02,13600.0,21.711,21.7191,21.703,21.7191,13600.0
2012-04-25 12:25:00,27.02,27.02,26.99,27.01,12000.0,21.7191,21.7191,21.695,21.711,12000.0
2012-04-25 12:30:00,27.02,27.03,26.98,27.01,14400.0,21.7191,21.7271,21.6869,21.711,14400.0
2012-04-25 12:35:00,27.01,27.05,27.01,27.03,7500.0,21.711,21.7432,21.711,21.7271,7500.0
2012-04-25 12:40:00,27.03,27.07,27.03,27.05,5600.0,21.7271,21.7593,21.7271,21.7432,5600.0
2012-04-25 12:45:00,27.05,27.09,27.05,27.08,4600.0,21.7432,21.7753,21.7432,21.7673,4600.0
2012-04-25 12:50:00,27.08,27.08,27.07,27.08,3100.0,21.7673,21.7673,21.7593,21.7673,3100.0
2012-04-25 12:55:00,27.07,27.1,27.07,27.1,8700.0,21.7593,21.7834,21.7593,21.7834,8700.0
2012-04-25 13:00:00,27.11,27.13,27.09,27.1,15300.0,21.7914,21.8075,21.7753,21.7834,15300.0
2012-04-25 13:05:00,27.1,27.13,27.1,27.13,3200.0,21.7834,21.8075,21.7834,21.8075,3200.0
2012-04-25 13:10:00,27.13,27.13,27.12,27.13,1600.0,21.8075,21.8075,21.7995,21.8075,1600.0
2012-04-25 13:15:00,27.12,27.13,27.12,27.12,2400.0,21.7995,21.8075,21.7995,21.7995,2400.0
2012-04-25 13:20:00,27.13,27.13,27.06,27.06,25300.0,21.8075,21.8075,21.7512,21.7512,25300.0
2012-04-25 13:25:00,27.08,27.08,27.05,27.05,6700.0,21.7673,21.7673,21.7432,21.7432,6700.0
2012-04-25 13:30:00,27.05,27.05,27.02,27.03,130600.0,21.7432,21.7432,21.7191,21.7271,130600.0
2012-04-25 13:35:00,27.04,27.07,27.03,27.05,18100.0,21.7352,21.7593,21.7271,21.7432,18100.0
2012-04-25 13:40:00,27.04,27.06,27.03,27.04,9500.0,21.7352,21.7512,21.7271,21.7352,9500.0
2012-04-25 13:45:00,27.04,27.06,27.03,27.03,35400.0,21.7352,21.7512,21.7271,21.7271,35400.0
2012-04-25 13:50:00,27.03,27.05,27.0,27.04,47000.0,21.7271,21.7432,21.703,21.7352,47000.0
2012-04-25 13:55:00,27.05,27.05,26.99,27.0,24200.0,21.7432,21.7432,21.695,21.703,24200.0
2012-04-25 14:00:00,27.0,27.01,27.0,27.0,24300.0,21.703,21.711,21.703,21.703,24300.0
2012-04-25 14:05:00,27.0,27.01,26.98,27.01,41700.0,21.703,21.711,21.6869,21.711,41700.0
2012-04-25 14:10:00,27.0,27.01,27.0,27.01,18400.0,21.703,21.711,21.703,21.711,18400.0
2012-04-25 14:15:00,27.01,27.01,26.99,27.01,32400.0,21.711,21.711,21.695,21.711,32400.0
2012-04-25 14:20:00,27.01,27.03,27.0,27.01,36400.0,21.711,21.7271,21.703,21.711,36400.0
2012-04-25 14:25:00,27.0,27.03,27.0,27.03,49300.0,21.703,21.7271,21.703,21.7271,49300.0
2012-04-25 14:30:00,27.03,27.03,27.0,27.0,32900.0,21.7271,21.7271,21.703,21.703,32900.0
2012-04-25 14:35:00,27.0,27.01,26.99,27.0,40000.0,21.703,21.711,21.695,21.703,40000.0
2012-04-25 14:40:00,27.0,27.01,27.0,27.0,28000.0,21.703,21.711,21.703,21.703,28000.0
2012-04-25 14:45:00,27.0,27.01,27.0,27.01,5900.0,21.703,21.711,21.703,21.711,5900.0
2012-04-25 14:50:00,27.0,27.03,27.0,27.02,14300.0,21.703,21.7271,21.703,21.7191,14300.0
2012-04-25 14:55:00,27.02,27.03,27.01,27.01,9600.0,21.7191,21.7271,21.711,21.711,9600.0
2012-04-25 15:00:00,27.01,27.02,27.0,27.01,116200.0,21.711,21.7191,21.703,21.711,116200.0
2012-04-25 15:05:00,27.01,27.02,27.01,27.01,10200.0,21.711,21.7191,21.711,21.711,10200.0
2012-04-25 15:10:00,27.01,27.02,27.01,27.01,18700.0,21.711,21.7191,21.711,21.711,18700.0
2012-04-25 15:15:00,27.01,27.04,27.01,27.04,30100.0,21.711,21.7352,21.711,21.7352,30100.0
2012-04-25 15:20:00,27.04,27.06,27.01,27.01,29200.0,21.7352,21.7512,21.711,21.711,29200.0
2012-04-25 15:25:00,27.02,27.02,26.99,27.0,55700.0,21.7191,21.7191,21.695,21.703,55700.0
2012-04-25 15:30:00,27.0,27.01,26.99,27.0,67300.0,21.703,21.711,21.695,21.703,67300.0
2012-04-25 15:35:00,26.99,27.0,26.99,26.99,24600.0,21.695,21.703,21.695,21.695,24600.0
2012-04-25 15:40:00,26.99,27.03,26.99,27.0,152600.0,21.695,21.7271,21.695,21.703,152600.0
2012-04-25 15:45:00,27.0,27.01,27.0,27.01,77000.0,21.703,21.711,21.703,21.711,77000.0
2012-04-25 15:50:00,27.01,27.05,27.0,27.04,97800.0,21.711,21.7432,21.703,21.7352,97800.0
2012-04-25 15:55:00,27.04,27.06,27.0,27.04,253900.0,21.7352,21.7512,21.703,21.7352,253900.0
2012-04-26 09:30:00,26.74,26.96,26.49,26.73,29500.0,21.494,21.6708,21.2931,21.486,29500.0
2012-04-26 09:35:00,26.74,26.75,26.5,26.61,8700.0,21.494,21.502,21.3011,21.3895,8700.0
2012-04-26 09:40:00,26.61,26.71,26.58,26.7,17700.0,21.3895,21.4699,21.3654,21.4619,17700.0
2012-04-26 09:45:00,26.7,26.78,26.65,26.77,8400.0,21.4619,21.5262,21.4217,21.5181,8400.0
2012-04-26 09:50:00,26.77,26.9,26.69,26.9,15700.0,21.5181,21.6226,21.4538,21.6226,15700.0
2012-04-26 09:55:00,26.88,26.99,26.86,26.99,14400.0,21.6065,21.695,21.5905,21.695,14400.0
2012-04-26 10:00:00,26.99,27.03,26.97,27.02,9100.0,21.695,21.7271,21.6789,21.7191,9100.0
2012-04-26 10:05:00,27.02,27.11,27.01,27.11,10500.0,21.7191,21.7914,21.711,21.7914,10500.0
2012-04-26 10:10:00,27.11,27.11,27.02,27.02,12200.0,21.7914,21.7914,21.7191,21.7191,12200.0
2012-04-26 10:15:00,27.03,27.17,27.03,27.17,11000.0,21.7271,21.8396,21.7271,21.8396,11000.0
2012-04-26 10:20:00,27.16,27.31,27.16,27.31,52300.0,21.8316,21.9522,21.8316,21.9522,52300.0
2012-04-26 10:25:00,27.32,27.33,27.26,27.31,27800.0,21.9602,21.9683,21.912,21.9522,27800.0
2012-04-26 10:30:00,27.32,27.44,27.3,27.43,42500.0,21.9602,22.0567,21.9441,22.0486,42500.0
2012-04-26 10:35:00,27.43,27.44,27.4,27.41,20500.0,22.0486,22.0567,22.0245,22.0326,20500.0
2012-04-26 10:40:00,27.42,27.44,27.4,27.42,14600.0,22.0406,22.0567,22.0245,22.0406,14600.0
2012-04-26 10:45:00,27.41,27.42,27.37,27.37,15700.0,22.0326,22.0406,22.0004,22.0004,15700.0
2012-04-26 10:50:00,27.37,27.44,27.37,27.44,25800.0,22.0004,22.0567,22.0004,22.0567,25800.0
2012-04-26 10:55:00,27.43,27.48,27.43,27.47,18200.0,22.0486,22.0888,22.0486,22.0808,18200.0
2012-04-26 11:00:00,27.49,27.5,27.47,27.49,12400.0,22.0969,22.1049,22.0808,22.0969,12400.0
2012-04-26 11:05:00,27.49,27.5,27.47,27.49,11600.0,22.0969,22.1049,22.0808,22.0969,11600.0
2012-04-26 11:10:00,27.49,27.5,27.46,27.46,18600.0,22.0969,22.1049,22.0728,22.0728,18600.0
2012-04-26 11:15:00,27.47,27.47,27.43,27.43,9000.0,22.0808,22.0808,22.0486,22.0486,9000.0
2012-04-26 11:20:00,27.44,27.44,27.42,27.44,6600.0,22.0567,22.0567,22.0406,22.0567,6600.0
2012-04-26 11:25:00,27.43,27.46,27.41,27.45,14300.0,22.0486,22.0728,22.0326,22.0647,14300.0
2012-04-26 11:30:00,27.45,27.46,27.44,27.46,3400.0,22.0647,22.0728,22.0567,22.0728,3400.0
2012-04-26 11:35:00,27.45,27.46,27.43,27.44,16300.0,22.0647,22.0728,22.0486,22.0567,16300.0
2012-04-26 11:40:00,27.45,27.47,27.44,27.46,6000.0,22.0647,22.0808,22.0567,22.0728,6000.0
2012-04-26 11:45:00,27.46,27.55,27.46,27.55,18100.0,22.0728,22.1451,22.0728,22.1451,18100.0
2012-04-26 11:50:00,27.54,27.57,27.5,27.57,32100.0,22.1371,22.1612,22.1049,22.1612,32100.0
2012-04-26 11:55:00,27.57,27.57,27.5,27.51,33300.0,22.1612,22.1612,22.1049,22.1129,33300.0
2012-04-26 12:00:00,27.51,27.52,27.49,27.49,3800.0,22.1129,22.121,22.0969,22.0969,3800.0
2012-04-26 12:05:00,27.49,27.49,27.43,27.47,12900.0,22.0969,22.0969,22.0486,22.0808,12900.0
2012-04-26 12:10:00,27.46,27.47,27.44,27.45,7600.0,22.0728,22.0808,22.0567,22.0647,7600.0
2012-04-26 12:15:00,27.44,27.44,27.41,27.41,4100.0,22.0567,22.0567,22.0326,22.0326,4100.0
2012-04-26 12:20:00,27.41,27.41,27.38,27.41,37600.0,22.0326,22.0326,22.0084,22.0326,37600.0
2012-04-26 12:25:00,27.41,27.42,27.39,27.39,13400.0,22.0326,22.0406,22.0165,22.0165,13400.0
2012-04-26 12:30:00,27.4,27.4,27.39,27.39,1300.0,22.0245,22.0245,22.0165,22.0165,1300.0
2012-04-26 12:35:00,27.39,27.4,27.39,27.4,1700.0,22.0165,22.0245,22.0165,22.0245,1700.0
2012-04-26 12:40:00,27.39,27.45,27.39,27.44,49000.0,22.0165,22.0647,22.0165,22.0567,49000.0
2012-04-26 12:45:00,27.43,27.44,27.38,27.4,14600.0,22.0486,22.0567,22.0084,22.0245,14600.0
2012-04-26 12:50:00,27.39,27.39,27.38,27.38,1500.0,22.0165,22.0165,22.0084,22.0084,1500.0
2012-04-26 12:55:00,27.38,27.38,27.36,27.36,2000.0,22.0084,22.0084,21.9924,21.9924,2000.0
2012-04-26 13:00:00,27.36,27.36,27.34,27.34,1900.0,21.9924,21.9924,21.9763,21.9763,1900.0
2012-04-26 13:05:00,27.33,27.34,27.33,27.34,1200.0,21.9683,21.9763,21.9683,21.9763,1200.0
2012-04-26 13:10:00,27.33,27.34,27.31,27.32,2800.0,21.9683,21.9763,21.9522,21.9602,2800.0
2012-04-26 13:15:00,27.31,27.4,27.3,27.4,21700.0,21.9522,22.0245,21.9441,22.0245,21700.0
2012-04-26 13:20:00,27.4,27.4,27.37,27.39,8700.0,22.0245,22.0245,22.0004,22.0165,8700.0
2012-04-26 13:25:00,27.4,27.4,27.37,27.37,6200.0,22.0245,22.0245,22.0004,22.0004,6200.0
2012-04-26 13:30:00,27.37,27.38,27.33,27.34,24700.0,22.0004,22.0084,21.9683,21.9763,24700.0
2012-04-26 13:35:00,27.34,27.38,27.33,27.38,63600.0,21.9763,22.0084,21.9683,22.0084,63600.0
2012-04-26 13:40:00,27.39,27.42,27.38,27.42,10500.0,22.0165,22.0406,22.0084,22.0406,10500.0
2012-04-26 13:45:00,27.44,27.45,27.43,27.44,28500.0,22.0567,22.0647,22.0486,22.0567,28500.0
2012-04-26 13:50:00,27.44,27.46,27.44,27.45,18900.0,22.0567,22.0728,22.0567,22.0647,18900.0
2012-04-26 13:55:00,27.45,27.45,27.38,27.38,14600.0,22.0647,22.0647,22.0084,22.0084,14600.0
2012-04-26 14:00:00,27.38,27.4,27.37,27.38,22600.0,22.0084,22.0245,22.0004,22.0084,22600.0
2012-04-26 14:05:00,27.37,27.38,27.35,27.36,7300.0,22.0004,22.0084,21.9843,21.9924,7300.0
2012-04-26 14:10:00,27.35,27.36,27.3,27.31,10800.0,21.9843,21.9924,21.9441,21.9522,10800.0
2012-04-26 14:15:00,27.3,27.32,27.3,27.32,8500.0,21.9441,21.9602,21.9441,21.9602,8500.0
2012-04-26 14:20:00,27.32,27.33,27.3,27.3,9500.0,21.9602,21.9683,21.9441,21.9441,9500.0
2012-04-26 14:25:00,27.31,27.32,27.3,27.31,11400.0,21.9522,21.9602,21.9441,21.9522,11400.0
2012-04-26 14:30:00,27.31,27.32,27.3,27.32,3800.0,21.9522,21.9602,21.9441,21.9602,3800.0
2012-04-26 14:35:00,27.32,27.32,27.3,27.3,15600.0,21.9602,21.9602,21.9441,21.9441,15600.0
2012-04-26 14:40:00,27.31,27.31,27.3,27.3,4300.0,21.9522,21.9522,21.9441,21.9441,4300.0
2012-04-26 14:45:00,27.3,27.36,27.3,27.36,19200.0,21.9441,21.9924,21.9441,21.9924,19200.0
2012-04-26 14:50:00,27.36,27.36,27.31,27.31,22100.0,21.9924,21.9924,21.9522,21.9522,22100.0
2012-04-26 14:55:00,27.31,27.32,27.3,27.32,9400.0,21.9522,21.9602,21.9441,21.9602,9400.0
2012-04-26 15:00:00,27.32,27.33,27.3,27.3,8200.0,21.9602,21.9683,21.9441,21.9441,8200.0
2012-04-26 15:05:00,27.31,27.31,27.3,27.31,4400.0,21.9522,21.9522,21.9441,21.9522,4400.0
2012-04-26 15:10:00,27.3,27.31,27.29,27.3,23800.0,21.9441,21.9522,21.9361,21.9441,23800.0
2012-04-26 15:15:00,27.31,27.34,27.3,27.32,17100.0,21.9522,21.9763,21.9441,21.9602,17100.0
2012-04-26 15:20:00,27.32,27.33,27.3,27.3,13100.0,21.9602,21.9683,21.9441,21.9441,13100.0
2012-04-26 15:25:00,27.3,27.33,27.29,27.32,16700.0,21.9441,21.9683,21.9361,21.9602,16700.0
2012-04-26 15:30:00,27.32,27.33,27.3,27.3,8600.0,21.9602,21.9683,21.9441,21.9441,8600.0
2012-04-26 15:35:00,27.3,27.32,27.28,27.3,63400.0,21.9441,21.9602,21.9281,21.9441,63400.0
2012-04-26 15:40:00,27.3,27.31,27.3,27.3,21700.0,21.9441,21.9522,21.9441,21.9441,21700.0
2012-04-26 15:45:00,27.3,27.31,27.3,27.3,30400.0,21.9441,21.9522,21.9441,21.9441,30400.0
2012-04-26 15:50:00,27.3,27.31,27.29,27.3,88000.0,21.9441,21.9522,21.9361,21.9441,88000.0
2012-04-26 15:55:00,27.3,27.32,27.29,27.3,203700.0,21.9441,21.9602,21.9361,21.9441,203700.0
2012-04-27 09:30:00,27.37,27.41,27.07,27.13,13900.0,22.0004,22.0326,21.7593,21.8075,13900.0
2012-04-27 09:35:00,27.13,27.17,26.97,27.11,10800.0,21.8075,21.8396,21.6789,21.7914,10800.0
2012-04-27 09:40:00,27.12,27.28,27.12,27.2,31100.0,21.7995,21.9281,21.7995,21.8638,31100.0
2012-04-27 09:45:00,27.18,27.21,27.11,27.14,57800.0,21.8477,21.8718,21.7914,21.8155,57800.0
2012-04-27 09:50:00,27.14,27.25,27.14,27.24,4300.0,21.8155,21.904,21.8155,21.8959,4300.0
2012-04-27 09:55:00,27.23,27.25,27.22,27.24,3800.0,21.8879,21.904,21.8798,21.8959,3800.0
2012-04-27 10:00:00,27.23,27.23,27.03,27.04,5700.0,21.8879,21.8879,21.7271,21.7352,5700.0
2012-04-27 10:05:00,27.03,27.08,27.01,27.04,9100.0,21.7271,21.7673,21.711,21.7352,9100.0
2012-04-27 10:10:00,27.05,27.06,27.01,27.02,2800.0,21.7432,21.7512,21.711,21.7191,2800.0
2012-04-27 10:15:00,27.02,27.03,27.0,27.0,11000.0,21.7191,21.7271,21.703,21.703,11000.0
2012-04-27 10:20:00,27.0,27.01,27.0,27.0,9100.0,21.703,21.711,21.703,21.703,9100.0
2012-04-27 10:25:00,27.0,27.03,26.99,27.0,37800.0,21.703,21.7271,21.695,21.703,37800.0
2012-04-27 10:30:00,27.0,27.01,26.99,27.0,33900.0,21.703,21.711,21.695,21.703,33900.0
2012-04-27 10:35:00,27.0,27.01,26.99,27.0,10600.0,21.703,21.711,21.695,21.703,10600.0
2012-04-27 10:40:00,26.99,27.01,26.95,26.95,23400.0,21.695,21.711,21.6628,21.6628,23400.0
2012-04-27 10:45:00,26.96,26.98,26.94,26.98,11600.0,21.6708,21.6869,21.6548,21.6869,11600.0
2012-04-27 10:50:00,26.97,26.97,26.94,26.95,6300.0,21.6789,21.6789,21.6548,21.6628,6300.0
2012-04-27 10:55:00,26.94,26.96,26.94,26.94,4500.0,21.6548,21.6708,21.6548,21.6548,4500.0
2012-04-27 11:00:00,26.95,26.95,26.94,26.94,6400.0,21.6628,21.6628,21.6548,21.6548,6400.0
2012-04-27 11:05:00,26.95,26.95,26.93,26.93,4400.0,21.6628,21.6628,21.6467,21.6467,4400.0
2012-04-27 11:10:00,26.94,26.95,26.92,26.92,7600.0,21.6548,21.6628,21.6387,21.6387,7600.0
2012-04-27 11:15:00,26.92,26.94,26.88,26.93,22900.0,21.6387,21.6548,21.6065,21.6467,22900.0
2012-04-27 11:20:00,26.93,26.98,26.93,26.98,9700.0,21.6467,21.6869,21.6467,21.6869,9700.0
2012-04-27 11:25:00,26.98,27.01,26.97,27.0,13800.0,21.6869,21.711,21.6789,21.703,13800.0
2012-04-27 11:30:00,27.0,27.0,26.96,26.96,8100.0,21.703,21.703,21.6708,21.6708,8100.0
2012-04-27 11:35:00,26.96,26.99,26.96,26.99,1500.0,21.6708,21.695,21.6708,21.695,1500.0
2012-04-27 11:40:00,26.98,27.01,26.98,27.01,41700.0,21.6869,21.711,21.6869,21.711,41700.0
2012-04-27 11:45:00,27.0,27.01,26.99,26.99,10200.0,21.703,21.711,21.695,21.695,10200.0
2012-04-27 11:50:00,26.99,27.0,26.99,27.0,3300.0,21.695,21.703,21.695,21.703,3300.0
2012-04-27 11:55:00,26.99,27.01,26.99,27.0,10200.0,21.695,21.711,21.695,21.703,10200.0
2012-04-27 12:00:00,27.0,27.01,27.0,27.0,4400.0,21.703,21.711,21.703,21.703,4400.0
2012-04-27 12:05:00,27.0,27.01,27.0,27.0,8700.0,21.703,21.711,21.703,21.703,8700.0
2012-04-27 12:10:00,27.0,27.01,27.0,27.01,15600.0,21.703,21.711,21.703,21.711,15600.0
2012-04-27 12:15:00,27.01,27.01,27.0,27.01,6500.0,21.711,21.711,21.703,21.711,6500.0
2012-04-27 12:20:00,27.01,27.05,27.0,27.05,18900.0,21.711,21.7432,21.703,21.7432,18900.0
2012-04-27 12:25:00,27.04,27.06,27.04,27.04,4000.0,21.7352,21.7512,21.7352,21.7352,4000.0
2012-04-27 12:30:00,27.05,27.06,27.04,27.04,2700.0,21.7432,21.7512,21.7352,21.7352,2700.0
2012-04-27 12:35:00,27.03,27.03,27.01,27.02,2700.0,21.7271,21.7271,21.711,21.7191,2700.0
2012-04-27 12:40:00,27.02,27.02,27.01,27.02,4000.0,21.7191,21.7191,21.711,21.7191,4000.0
2012-04-27 12:45:00,27.02,27.04,27.01,27.04,2000.0,21.7191,21.7352,21.711,21.7352,2000.0
2012-04-27 12:50:00,27.04,27.04,27.02,27.02,1900.0,21.7352,21.7352,21.7191,21.7191,1900.0
2012-04-27 12:55:00,27.03,27.03,27.02,27.03,1800.0,21.7271,21.7271,21.7191,21.7271,1800.0
2012-04-27 13:00:00,27.03,27.03,27.02,27.03,1300.0,21.7271,21.7271,21.7191,21.7271,1300.0
2012-04-27 13:05:00,27.03,27.09,27.03,27.06,6700.0,21.7271,21.7753,21.7271,21.7512,6700.0
2012-04-27 13:10:00,27.07,27.07,27.06,27.07,600.0,21.7593,21.7593,21.7512,21.7593,600.0
2012-04-27 13:15:00,27.06,27.07,27.0,27.0,45800.0,21.7512,21.7593,21.703,21.703,45800.0
2012-04-27 13:20:00,27.01,27.01,27.0,27.01,2700.0,21.711,21.711,21.703,21.711,2700.0
2012-04-27 13:25:00,27.0,27.01,27.0,27.0,69200.0,21.703,21.711,21.703,21.703,69200.0
2012-04-27 13:30:00,27.01,27.01,27.0,27.0,8600.0,21.711,21.711,21.703,21.703,8600.0
2012-04-27 13:35:00,27.01,27.01,26.99,26.99,17900.0,21.711,21.711,21.695,21.695,17900.0
2012-04-27 13:40:00,27.0,27.01,26.99,27.01,44100.0,21.703,21.711,21.695,21.711,44100.0
2012-04-27 13:45:00,27.01,27.05,27.0,27.05,63900.0,21.711,21.7432,21.703,21.7432,63900.0
2012-04-27 13:50:00,27.05,27.09,27.04,27.08,14900.0,21.7432,21.7753,21.7352,21.7673,14900.0
2012-04-27 13:55:00,27.08,27.11,27.08,27.1,9600.0,21.7673,21.7914,21.7673,21.7834,9600.0
2012-04-27 14:00:00,27.09,27.1,27.07,27.1,6400.0,21.7753,21.7834,21.7593,21.7834,6400.0
2012-04-27 14:05:00,27.1,27.11,27.09,27.1,11400.0,21.7834,21.7914,21.7753,21.7834,11400.0
2012-04-27 14:10:00,27.1,27.11,27.09,27.1,55000.0,21.7834,21.7914,21.7753,21.7834,55000.0
2012-04-27 14:15:00,27.11,27.15,27.11,27.14,9400.0,21.7914,21.8236,21.7914,21.8155,9400.0
2012-04-27 14:20:00,27.14,27.14,27.12,27.13,7500.0,21.8155,21.8155,21.7995,21.8075,7500.0
2012-04-27 14:25:00,27.13,27.16,27.13,27.14,4100.0,21.8075,21.8316,21.8075,21.8155,4100.0
2012-04-27 14:30:00,27.14,27.15,27.1,27.14,5700.0,21.8155,21.8236,21.7834,21.8155,5700.0
2012-04-27 14:35:00,27.14,27.18,27.14,27.17,2700.0,21.8155,21.8477,21.8155,21.8396,2700.0
2012-04-27 14:40:00,27.18,27.21,27.18,27.21,5900.0,21.8477,21.8718,21.8477,21.8718,5900.0
2012-04-27 14:45:00,27.21,27.21,27.17,27.18,8900.0,21.8718,21.8718,21.8396,21.8477,8900.0
2012-04-27 14:50:00,27.18,27.2,27.18,27.2,4500.0,21.8477,21.8638,21.8477,21.8638,4500.0
2012-04-27 14:55:00,27.2,27.25,27.19,27.25,15500.0,21.8638,21.904,21.8557,21.904,15500.0
2012-04-27 15:00:00,27.24,27.25,27.23,27.24,34000.0,21.8959,21.904,21.8879,21.8959,34000.0
2012-04-27 15:05:00,27.24,27.26,27.24,27.25,18900.0,21.8959,21.912,21.8959,21.904,18900.0
2012-04-27 15:10:00,27.26,27.26,27.21,27.21,16500.0,21.912,21.912,21.8718,21.8718,16500.0
2012-04-27 15:15:00,27.21,27.21,27.12,27.19,34400.0,21.8718,21.8718,21.7995,21.8557,34400.0
2012-04-27 15:20:00,27.19,27.24,27.19,27.24,10200.0,21.8557,21.8959,21.8557,21.8959,10200.0
2012-04-27 15:25:00,27.24,27.26,27.19,27.2,17800.0,21.8959,21.912,21.8557,21.8638,17800.0
2012-04-27 15:30:00,27.2,27.25,27.19,27.22,12500.0,21.8638,21.904,21.8557,21.8798,12500.0
2012-04-27 15:35:00,27.23,27.25,27.2,27.21,39300.0,21.8879,21.904,21.8638,21.8718,39300.0
2012-04-27 15:40:00,27.22,27.24,27.19,27.24,45800.0,21.8798,21.8959,21.8557,21.8959,45800.0
2012-04-27 15:45:00,27.23,27.26,27.2,27.25,50300.0,21.8879,21.912,21.8638,21.904,50300.0
2012-04-27 15:50:00,27.25,27.25,27.2,27.22,90400.0,21.904,21.904,21.8638,21.8798,90400.0
2012-04-27 15:55:00,27.22,27.25,27.21,27.24,82400.0,21.8798,21.904,21.8718,21.8959,82400.0
2012-04-30 09:30:00,27.38,27.45,27.34,27.45,33400.0,22.0084,22.0647,21.9763,22.0647,33400.0
2012-04-30 09:35:00,27.41,27.45,27.32,27.34,17000.0,22.0326,22.0647,21.9602,21.9763,17000.0
2012-04-30 09:40:00,27.34,27.36,27.09,27.09,36800.0,21.9763,21.9924,21.7753,21.7753,36800.0
2012-04-30 09:45:00,27.11,27.11,27.02,27.09,18300.0,21.7914,21.7914,21.7191,21.7753,18300.0
2012-04-30 09:50:00,27.07,27.18,27.05,27.14,23900.0,21.7593,21.8477,21.7432,21.8155,23900.0
2012-04-30 09:55:00,27.14,27.16,27.05,27.05,16000.0,21.8155,21.8316,21.7432,21.7432,16000.0
2012-04-30 10:00:00,27.05,27.08,27.02,27.08,6500.0,21.7432,21.7673,21.7191,21.7673,6500.0
2012-04-30 10:05:00,27.07,27.08,26.92,26.95,24400.0,21.7593,21.7673,21.6387,21.6628,24400.0
2012-04-30 10:10:00,26.95,26.95,26.87,26.9,11700.0,21.6628,21.6628,21.5985,21.6226,11700.0
2012-04-30 10:15:00,26.91,26.92,26.84,26.85,19800.0,21.6307,21.6387,21.5744,21.5824,19800.0
2012-04-30 10:20:00,26.85,26.94,26.85,26.88,20500.0,21.5824,21.6548,21.5824,21.6065,20500.0
2012-04-30 10:25:00,26.88,26.88,26.85,26.85,9300.0,21.6065,21.6065,21.5824,21.5824,9300.0
2012-04-30 10:30:00,26.84,26.85,26.8,26.85,16800.0,21.5744,21.5824,21.5422,21.5824,16800.0
2012-04-30 10:35:00,26.84,26.85,26.8,26.84,28900.0,21.5744,21.5824,21.5422,21.5744,28900.0
2012-04-30 10:40:00,26.84,26.85,26.82,26.82,8500.0,21.5744,21.5824,21.5583,21.5583,8500.0
2012-04-30 10:45:00,26.82,26.84,26.77,26.78,14500.0,21.5583,21.5744,21.5181,21.5262,14500.0
2012-04-30 10:50:00,26.78,26.79,26.76,26.78,4000.0,21.5262,21.5342,21.5101,21.5262,4000.0
2012-04-30 10:55:00,26.77,26.79,26.76,26.78,3600.0,21.5181,21.5342,21.5101,21.5262,3600.0
2012-04-30 11:00:00,26.79,26.79,26.75,26.76,2000.0,21.5342,21.5342,21.502,21.5101,2000.0
2012-04-30 11:05:00,26.76,26.79,26.76,26.76,6800.0,21.5101,21.5342,21.5101,21.5101,6800.0
2012-04-30 11:10:00,26.75,26.76,26.71,26.73,12200.0,21.502,21.5101,21.4699,21.486,12200.0
2012-04-30 11:15:00,26.72,26.76,26.71,26.76,4600.0,21.4779,21.5101,21.4699,21.5101,4600.0
2012-04-30 11:20:00,26.77,26.8,26.76,26.78,4100.0,21.5181,21.5422,21.5101,21.5262,4100.0
2012-04-30 11:25:00,26.78,26.8,26.77,26.8,10800.0,21.5262,21.5422,21.5181,21.5422,10800.0
2012-04-30 11:30:00,26.8,26.8,26.79,26.8,13400.0,21.5422,21.5422,21.5342,21.5422,13400.0
2012-04-30 11:35:00,26.8,26.83,26.8,26.81,31500.0,21.5422,21.5664,21.5422,21.5503,31500.0
2012-04-30 11:40:00,26.8,26.84,26.79,26.84,12400.0,21.5422,21.5744,21.5342,21.5744,12400.0
2012-04-30 11:45:00,26.83,26.84,26.8,26.81,7800.0,21.5664,21.5744,21.5422,21.5503,7800.0
2012-04-30 11:50:00,26.81,26.81,26.8,26.8,10400.0,21.5503,21.5503,21.5422,21.5422,10400.0
2012-04-30 11:55:00,26.8,26.81,26.77,26.77,17400.0,21.5422,21.5503,21.5181,21.5181,17400.0
2012-04-30 12:00:00,26.77,26.77,26.74,26.74,5300.0,21.5181,21.5181,21.494,21.494,5300.0
2012-04-30 12:05:00,26.75,26.75,26.74,26.74,1000.0,21.502,21.502,21.494,21.494,1000.0
2012-04-30 12:10:00,26.75,26.75,26.74,26.75,2900.0,21.502,21.502,21.494,21.502,2900.0
2012-04-30 12:15:00,26.75,26.8,26.75,26.8,8400.0,21.502,21.5422,21.502,21.5422,8400.0
2012-04-30 12:20:00,26.8,26.84,26.8,26.82,17900.0,21.5422,21.5744,21.5422,21.5583,17900.0
2012-04-30 12:25:00,26.82,26.82,26.81,26.82,1400.0,21.5583,21.5583,21.5503,21.5583,1400.0
2012-04-30 12:30:00,26.81,26.82,26.8,26.81,11100.0,21.5503,21.5583,21.5422,21.5503,11100.0
2012-04-30 12:35:00,26.81,26.81,26.8,26.8,4000.0,21.5503,21.5503,21.5422,21.5422,4000.0
2012-04-30 12:40:00,26.8,26.81,26.8,26.8,900.0,21.5422,21.5503,21.5422,21.5422,900.0
2012-04-30 12:45:00,26.81,26.81,26.79,26.8,5000.0,21.5503,21.5503,21.5342,21.5422,5000.0
2012-04-30 12:50:00,26.8,26.8,26.79,26.79,14700.0,21.5422,21.5422,21.5342,21.5342,14700.0
2012-04-30 12:55:00,26.79,26.8,26.79,26.8,11000.0,21.5342,21.5422,21.5342,21.5422,11000.0
2012-04-30 13:00:00,26.79,26.8,26.75,26.75,73000.0,21.5342,21.5422,21.502,21.502,73000.0
2012-04-30 13:05:00,26.75,26.76,26.75,26.75,25900.0,21.502,21.5101,21.502,21.502,25900.0
2012-04-30 13:10:00,26.76,26.76,26.73,26.74,21600.0,21.5101,21.5101,21.486,21.494,21600.0
2012-04-30 13:15:00,26.74,26.75,26.73,26.75,28600.0,21.494,21.502,21.486,21.502,28600.0
2012-04-30 13:20:00,26.75,26.75,26.71,26.71,38400.0,21.502,21.502,21.4699,21.4699,38400.0
2012-04-30 13:25:00,26.71,26.72,26.68,26.7,19100.0,21.4699,21.4779,21.4458,21.4619,19100.0
2012-04-30 13:30:00,26.7,26.7,26.69,26.7,1500.0,21.4619,21.4619,21.4538,21.4619,1500.0
2012-04-30 13:35:00,26.7,26.7,26.68,26.69,7100.0,21.4619,21.4619,21.4458,21.4538,7100.0
2012-04-30 13:40:00,26.69,26.71,26.69,26.7,8000.0,21.4538,21.4699,21.4538,21.4619,8000.0
2012-04-30 13:45:00,26.7,26.71,26.7,26.71,1500.0,21.4619,21.4699,21.4619,21.4699,1500.0
2012-04-30 13:50:00,26.71,26.75,26.71,26.75,6700.0,21.4699,21.502,21.4699,21.502,6700.0
2012-04-30 13:55:00,26.75,26.75,26.74,26.74,23500.0,21.502,21.502,21.494,21.494,23500.0
2012-04-30 14:00:00,26.74,26.75,26.73,26.75,23000.0,21.494,21.502,21.486,21.502,23000.0
2012-04-30 14:05:00,26.75,26.75,26.74,26.75,3400.0,21.502,21.502,21.494,21.502,3400.0
2012-04-30 14:10:00,26.75,26.75,26.74,26.74,2600.0,21.502,21.502,21.494,21.494,2600.0
2012-04-30 14:15:00,26.75,26.75,26.74,26.75,2400.0,21.502,21.502,21.494,21.502,2400.0
2012-04-30 14:20:00,26.74,26.75,26.74,26.75,2900.0,21.494,21.502,21.494,21.502,2900.0
2012-04-30 14:25:00,26.74,26.76,26.73,26.74,58100.0,21.494,21.5101,21.486,21.494,58100.0
2012-04-30 14:30:00,26.74,26.75,26.74,26.75,19000.0,21.494,21.502,21.494,21.502,19000.0
2012-04-30 14:35:00,26.75,26.75,26.74,26.75,13600.0,21.502,21.502,21.494,21.502,13600.0
2012-04-30 14:40:00,26.75,26.84,26.75,26.8,45700.0,21.502,21.5744,21.502,21.5422,45700.0
2012-04-30 14:45:00,26.81,26.81,26.78,26.78,22500.0,21.5503,21.5503,21.5262,21.5262,22500.0
2012-04-30 14:50:00,26.78,26.8,26.78,26.8,17800.0,21.5262,21.5422,21.5262,21.5422,17800.0
2012-04-30 14:55:00,26.8,26.86,26.79,26.85,30600.0,21.5422,21.5905,21.5342,21.5824,30600.0
2012-04-30 15:00:00,26.85,26.86,26.82,26.82,18000.0,21.5824,21.5905,21.5583,21.5583,18000.0
2012-04-30 15:05:00,26.82,26.82,26.81,26.81,8700.0,21.5583,21.5583,21.5503,21.5503,8700.0
2012-04-30 15:10:00,26.82,26.82,26.8,26.8,14100.0,21.5583,21.5583,21.5422,21.5422,14100.0
2012-04-30 15:15:00,26.8,26.91,26.8,26.91,47300.0,21.5422,21.6307,21.5422,21.6307,47300.0
2012-04-30 15:20:00,26.92,26.94,26.85,26.85,19400.0,21.6387,21.6548,21.5824,21.5824,19400.0
2012-04-30 15:25:00,26.85,26.9,26.85,26.9,22100.0,21.5824,21.6226,21.5824,21.6226,22100.0
2012-04-30 15:30:00,26.9,26.9,26.85,26.88,36200.0,21.6226,21.6226,21.5824,21.6065,36200.0
2012-04-30 15:35:00,26.88,26.91,26.87,26.9,22200.0,21.6065,21.6307,21.5985,21.6226,22200.0
2012-04-30 15:40:00,26.9,26.91,26.86,26.87,58700.0,21.6226,21.6307,21.5905,21.5985,58700.0
2012-04-30 15:45:00,26.88,26.92,26.87,26.88,73100.0,21.6065,21.6387,21.5985,21.6065,73100.0
2012-04-30 15:50:00,26.87,26.88,26.85,26.87,37300.0,21.5985,21.6065,21.5824,21.5985,37300.0
2012-04-30 15:55:00,26.88,26.94,26.86,26.93,146800.0,21.6065,21.6548,21.5905,21.6467,146800.0
2012-05-01 09:30:00,27.02,27.07,26.94,27.02,26400.0,21.7191,21.7593,21.6548,21.7191,26400.0
2012-05-01 09:35:00,27.05,27.13,27.04,27.12,9100.0,21.7432,21.8075,21.7352,21.7995,9100.0
2012-05-01 09:40:00,27.13,27.18,27.05,27.07,9300.0,21.8075,21.8477,21.7432,21.7593,9300.0
2012-05-01 09:45:00,27.07,27.25,27.05,27.25,29100.0,21.7593,21.904,21.7432,21.904,29100.0
2012-05-01 09:50:00,27.28,27.36,27.25,27.26,11100.0,21.9281,21.9924,21.904,21.912,11100.0
2012-05-01 09:55:00,27.27,27.3,27.25,27.29,8100.0,21.92,21.9441,21.904,21.9361,8100.0
2012-05-01 10:00:00,27.29,27.47,27.29,27.44,10900.0,21.9361,22.0808,21.9361,22.0567,10900.0
2012-05-01 10:05:00,27.45,27.51,27.4,27.45,52100.0,22.0647,22.1129,22.0245,22.0647,52100.0
2012-05-01 10:10:00,27.43,27.48,27.42,27.46,19500.0,22.0486,22.0888,22.0406,22.0728,19500.0
2012-05-01 10:15:00,27.45,27.5,27.39,27.49,8500.0,22.0647,22.1049,22.0165,22.0969,8500.0
2012-05-01 10:20:00,27.49,27.51,27.46,27.47,49300.0,22.0969,22.1129,22.0728,22.0808,49300.0
2012-05-01 10:25:00,27.49,27.53,27.46,27.51,19500.0,22.0969,22.129,22.0728,22.1129,19500.0
2012-05-01 10:30:00,27.53,27.56,27.51,27.53,16500.0,22.129,22.1531,22.1129,22.129,16500.0
2012-05-01 10:35:00,27.53,27.53,27.51,27.53,10100.0,22.129,22.129,22.1129,22.129,10100.0
2012-05-01 10:40:00,27.53,27.56,27.53,27.53,31500.0,22.129,22.1531,22.129,22.129,31500.0
2012-05-01 10:45:00,27.53,27.58,27.53,27.57,12100.0,22.129,22.1692,22.129,22.1612,12100.0
2012-05-01 10:50:00,27.58,27.6,27.57,27.6,32900.0,22.1692,22.1853,22.1612,22.1853,32900.0
2012-05-01 10:55:00,27.59,27.71,27.59,27.71,44300.0,22.1773,22.2737,22.1773,22.2737,44300.0
2012-05-01 11:00:00,27.71,27.72,27.64,27.65,17100.0,22.2737,22.2817,22.2174,22.2255,17100.0
2012-05-01 11:05:00,27.65,27.65,27.63,27.63,6200.0,22.2255,22.2255,22.2094,22.2094,6200.0
2012-05-01 11:10:00,27.63,27.68,27.61,27.66,50000.0,22.2094,22.2496,22.1933,22.2335,50000.0
2012-05-01 11:15:00,27.65,27.72,27.64,27.72,49600.0,22.2255,22.2817,22.2174,22.2817,49600.0
2012-05-01 11:20:00,27.74,27.87,27.73,27.85,29400.0,22.2978,22.4023,22.2898,22.3862,29400.0
2012-05-01 11:25:00,27.88,27.9,27.82,27.85,25200.0,22.4104,22.4264,22.3621,22.3862,25200.0
2012-05-01 11:30:00,27.85,27.86,27.84,27.85,7700.0,22.3862,22.3943,22.3782,22.3862,7700.0
2012-05-01 11:35:00,27.84,27.85,27.84,27.85,8900.0,22.3782,22.3862,22.3782,22.3862,8900.0
2012-05-01 11:40:00,27.85,27.85,27.82,27.84,14000.0,22.3862,22.3862,22.3621,22.3782,14000.0
2012-05-01 11:45:00,27.84,27.89,27.83,27.89,14000.0,22.3782,22.4184,22.3702,22.4184,14000.0
2012-05-01 11:50:00,27.88,27.9,27.87,27.88,11700.0,22.4104,22.4264,22.4023,22.4104,11700.0
2012-05-01 11:55:00,27.88,27.89,27.86,27.86,7600.0,22.4104,22.4184,22.3943,22.3943,7600.0
2012-05-01 12:00:00,27.87,27.87,27.81,27.81,8800.0,22.4023,22.4023,22.3541,22.3541,8800.0
2012-05-01 12:05:00,27.82,27.82,27.79,27.8,12700.0,22.3621,22.3621,22.338,22.3461,12700.0
2012-05-01 12:10:00,27.81,27.82,27.77,27.77,13700.0,22.3541,22.3621,22.3219,22.3219,13700.0
2012-05-01 12:15:00,27.78,27.8,27.76,27.78,91800.0,22.33,22.3461,22.3139,22.33,91800.0
2012-05-01 12:20:00,27.78,27.8,27.77,27.79,29400.0,22.33,22.3461,22.3219,22.338,29400.0
2012-05-01 12:25:00,27.79,27.79,27.71,27.71,8600.0,22.338,22.338,22.2737,22.2737,8600.0
2012-05-01 12:30:00,27.71,27.72,27.69,27.69,3800.0,22.2737,22.2817,22.2576,22.2576,3800.0
2012-05-01 12:35:00,27.68,27.69,27.66,27.67,9300.0,22.2496,22.2576,22.2335,22.2416,9300.0
2012-05-01 12:40:00,27.67,27.67,27.56,27.58,41700.0,22.2416,22.2416,22.1531,22.1692,41700.0
2012-05-01 12:45:00,27.56,27.64,27.55,27.63,14700.0,22.1531,22.2174,22.1451,22.2094,14700.0
2012-05-01 12:50:00,27.63,27.67,27.63,27.67,25200.0,22.2094,22.2416,22.2094,22.2416,25200.0
2012-05-01 12:55:00,27.67,27.71,27.64,27.64,17300.0,22.2416,22.2737,22.2174,22.2174,17300.0
2012-05-01 13:00:00,27.65,27.7,27.65,27.69,17100.0,22.2255,22.2657,22.2255,22.2576,17100.0
2012-05-01 13:05:00,27.7,27.7,27.64,27.66,16300.0,22.2657,22.2657,22.2174,22.2335,16300.0
2012-05-01 13:10:00,27.66,27.66,27.64,27.64,17400.0,22.2335,22.2335,22.2174,22.2174,17400.0
2012-05-01 13:15:00,27.63,27.7,27.63,27.69,25700.0,22.2094,22.2657,22.2094,22.2576,25700.0
2012-05-01 13:20:00,27.68,27.69,27.65,27.65,13100.0,22.2496,22.2576,22.2255,22.2255,13100.0
2012-05-01 13:25:00,27.65,27.67,27.63,27.63,13900.0,22.2255,22.2416,22.2094,22.2094,13900.0
2012-05-01 13:30:00,27.63,27.63,27.55,27.55,8300.0,22.2094,22.2094,22.1451,22.1451,8300.0
2012-05-01 13:35:00,27.55,27.63,27.55,27.62,82800.0,22.1451,22.2094,22.1451,22.2014,82800.0
2012-05-01 13:40:00,27.63,27.71,27.63,27.7,19400.0,22.2094,22.2737,22.2094,22.2657,19400.0
2012-05-01 13:45:00,27.71,27.75,27.7,27.74,7900.0,22.2737,22.3059,22.2657,22.2978,7900.0
2012-05-01 13:50:00,27.74,27.78,27.73,27.75,6800.0,22.2978,22.33,22.2898,22.3059,6800.0
2012-05-01 13:55:00,27.77,27.79,27.75,27.76,7200.0,22.3219,22.338,22.3059,22.3139,7200.0
2012-05-01 14:00:00,27.76,27.77,27.75,27.75,6800.0,22.3139,22.3219,22.3059,22.3059,6800.0
2012-05-01 14:05:00,27.75,27.78,27.75,27.76,8600.0,22.3059,22.33,22.3059,22.3139,8600.0
2012-05-01 14:10:00,27.77,27.77,27.71,27.72,8900.0,22.3219,22.3219,22.2737,22.2817,8900.0
2012-05-01 14:15:00,27.73,27.75,27.72,27.75,9900.0,22.2898,22.3059,22.2817,22.3059,9900.0
2012-05-01 14:20:00,27.75,27.76,27.74,27.75,7300.0,22.3059,22.3139,22.2978,22.3059,7300.0
2012-05-01 14:25:00,27.76,27.79,27.74,27.77,16900.0,22.3139,22.338,22.2978,22.3219,16900.0
2012-05-01 14:30:00,27.76,27.78,27.74,27.77,29500.0,22.3139,22.33,22.2978,22.3219,29500.0
2012-05-01 14:35:00,27.77,27.78,27.75,27.77,14200.0,22.3219,22.33,22.3059,22.3219,14200.0
2012-05-01 14:40:00,27.78,27.78,27.77,27.78,8800.0,22.33,22.33,22.3219,22.33,8800.0
2012-05-01 14:45:00,27.78,27.78,27.77,27.78,4200.0,22.33,22.33,22.3219,22.33,4200.0
2012-05-01 14:50:00,27.78,27.78,27.76,27.77,18300.0,22.33,22.33,22.3139,22.3219,18300.0
2012-05-01 14:55:00,27.78,27.82,27.77,27.79,60400.0,22.33,22.3621,22.3219,22.338,60400.0
2012-05-01 15:00:00,27.79,27.83,27.76,27.82,56100.0,22.338,22.3702,22.3139,22.3621,56100.0
2012-05-01 15:05:00,27.82,27.83,27.81,27.82,18900.0,22.3621,22.3702,22.3541,22.3621,18900.0
2012-05-01 15:10:00,27.83,27.83,27.8,27.81,17900.0,22.3702,22.3702,22.3461,22.3541,17900.0
2012-05-01 15:15:00,27.8,27.81,27.77,27.78,34900.0,22.3461,22.3541,22.3219,22.33,34900.0
2012-05-01 15:20:00,27.77,27.78,27.76,27.77,25300.0,22.3219,22.33,22.3139,22.3219,25300.0
2012-05-01 15:25:00,27.77,27.78,27.76,27.77,28800.0,22.3219,22.33,22.3139,22.3219,28800.0
2012-05-01 15:30:00,27.76,27.78,27.75,27.77,56100.0,22.3139,22.33,22.3059,22.3219,56100.0
2012-05-01 15:35:00,27.77,27.78,27.69,27.7,41800.0,22.3219,22.33,22.2576,22.2657,41800.0
2012-05-01 15:40:00,27.71,27.73,27.68,27.71,19200.0,22.2737,22.2898,22.2496,22.2737,19200.0
2012-05-01 15:45:00,27.71,27.71,27.61,27.61,24800.0,22.2737,22.2737,22.1933,22.1933,24800.0
2012-05-01 15:50:00,27.62,27.66,27.6,27.6,77100.0,22.2014,22.2335,22.1853,22.1853,77100.0
2012-05-01 15:55:00,27.59,27.6,27.53,27.57,176400.0,22.1773,22.1853,22.129,22.1612,176400.0
2012-05-02 09:30:00,27.36,27.44,27.24,27.4,10600.0,21.9924,22.0567,21.8959,22.0245,10600.0
2012-05-02 09:35:00,27.41,27.49,27.34,27.48,6000.0,22.0326,22.0969,21.9763,22.0888,6000.0
2012-05-02 09:40:00,27.52,27.59,27.44,27.44,6300.0,22.121,22.1773,22.0567,22.0567,6300.0
2012-05-02 09:45:00,27.47,27.52,27.39,27.39,4500.0,22.0808,22.121,22.0165,22.0165,4500.0
2012-05-02 09:50:00,27.41,27.45,27.28,27.37,11700.0,22.0326,22.0647,21.9281,22.0004,11700.0
2012-05-02 09:55:00,27.38,27.47,27.34,27.38,9300.0,22.0084,22.0808,21.9763,22.0084,9300.0
2012-05-02 10:00:00,27.37,27.4,27.25,27.26,13300.0,22.0004,22.0245,21.904,21.912,13300.0
2012-05-02 10:05:00,27.26,27.27,27.22,27.27,9300.0,21.912,21.92,21.8798,21.92,9300.0
2012-05-02 10:10:00,27.26,27.26,27.17,27.2,9700.0,21.912,21.912,21.8396,21.8638,9700.0
2012-05-02 10:15:00,27.2,27.26,27.09,27.24,32300.0,21.8638,21.912,21.7753,21.8959,32300.0
2012-05-02 10:20:00,27.21,27.35,27.21,27.23,51300.0,21.8718,21.9843,21.8718,21.8879,51300.0
2012-05-02 10:25:00,27.25,27.25,27.11,27.18,19000.0,21.904,21.904,21.7914,21.8477,19000.0
2012-05-02 10:30:00,27.16,27.31,27.16,27.27,28500.0,21.8316,21.9522,21.8316,21.92,28500.0
2012-05-02 10:35:00,27.27,27.38,27.26,27.35,9400.0,21.92,22.0084,21.912,21.9843,9400.0
2012-05-02 10:40:00,27.34,27.41,27.29,27.34,8300.0,21.9763,22.0326,21.9361,21.9763,8300.0
2012-05-02 10:45:00,27.33,27.38,27.33,27.35,24000.0,21.9683,22.0084,21.9683,21.9843,24000.0
2012-05-02 10:50:00,27.34,27.35,27.23,27.23,16700.0,21.9763,21.9843,21.8879,21.8879,16700.0
2012-05-02 10:55:00,27.24,27.28,27.22,27.22,5700.0,21.8959,21.9281,21.8798,21.8798,5700.0
2012-05-02 11:00:00,27.21,27.22,27.16,27.17,4500.0,21.8718,21.8798,21.8316,21.8396,4500.0
2012-05-02 11:05:00,27.16,27.16,27.1,27.12,6600.0,21.8316,21.8316,21.7834,21.7995,6600.0
2012-05-02 11:10:00,27.16,27.27,27.14,27.25,33800.0,21.8316,21.92,21.8155,21.904,33800.0
2012-05-02 11:15:00,27.26,27.26,27.22,27.24,21900.0,21.912,21.912,21.8798,21.8959,21900.0
2012-05-02 11:20:00,27.24,27.25,27.16,27.17,15000.0,21.8959,21.904,21.8316,21.8396,15000.0
2012-05-02 11:25:00,27.17,27.18,27.1,27.11,12200.0,21.8396,21.8477,21.7834,21.7914,12200.0
2012-05-02 11:30:00,27.11,27.14,27.1,27.11,12200.0,21.7914,21.8155,21.7834,21.7914,12200.0
2012-05-02 11:35:00,27.12,27.12,27.06,27.08,12800.0,21.7995,21.7995,21.7512,21.7673,12800.0
2012-05-02 11:40:00,27.08,27.12,27.07,27.08,10000.0,21.7673,21.7995,21.7593,21.7673,10000.0
2012-05-02 11:45:00,27.08,27.11,27.06,27.06,5700.0,21.7673,21.7914,21.7512,21.7512,5700.0
2012-05-02 11:50:00,27.05,27.08,27.02,27.04,9600.0,21.7432,21.7673,21.7191,21.7352,9600.0
2012-05-02 11:55:00,27.04,27.05,27.01,27.03,4500.0,21.7352,21.7432,21.711,21.7271,4500.0
2012-05-02 12:00:00,27.03,27.06,27.01,27.05,3300.0,21.7271,21.7512,21.711,21.7432,3300.0
2012-05-02 12:05:00,27.04,27.05,27.03,27.05,8400.0,21.7352,21.7432,21.7271,21.7432,8400.0
2012-05-02 12:10:00,27.05,27.07,27.03,27.05,10800.0,21.7432,21.7593,21.7271,21.7432,10800.0
2012-05-02 12:15:00,27.05,27.21,27.05,27.2,37900.0,21.7432,21.8718,21.7432,21.8638,37900.0
2012-05-02 12:20:00,27.21,27.28,27.18,27.25,15400.0,21.8718,21.9281,21.8477,21.904,15400.0
2012-05-02 12:25:00,27.25,27.3,27.25,27.29,4200.0,21.904,21.9441,21.904,21.9361,4200.0
2012-05-02 12:30:00,27.3,27.32,27.25,27.32,24700.0,21.9441,21.9602,21.904,21.9602,24700.0
2012-05-02 12:35:00,27.32,27.36,27.32,27.36,9500.0,21.9602,21.9924,21.9602,21.9924,9500.0
2012-05-02 12:40:00,27.36,27.38,27.31,27.38,11400.0,21.9924,22.0084,21.9522,22.0084,11400.0
2012-05-02 12:45:00,27.37,27.37,27.32,27.34,5000.0,22.0004,22.0004,21.9602,21.9763,5000.0
2012-05-02 12:50:00,27.34,27.38,27.33,27.36,3900.0,21.9763,22.0084,21.9683,21.9924,3900.0
2012-05-02 12:55:00,27.36,27.36,27.31,27.32,45200.0,21.9924,21.9924,21.9522,21.9602,45200.0
2012-05-02 13:00:00,27.32,27.32,27.25,27.25,25500.0,21.9602,21.9602,21.904,21.904,25500.0
2012-05-02 13:05:00,27.25,27.26,27.23,27.24,32600.0,21.904,21.912,21.8879,21.8959,32600.0
2012-05-02 13:10:00,27.24,27.25,27.2,27.22,14000.0,21.8959,21.904,21.8638,21.8798,14000.0
2012-05-02 13:15:00,27.22,27.26,27.21,27.25,20800.0,21.8798,21.912,21.8718,21.904,20800.0
2012-05-02 13:20:00,27.25,27.25,27.23,27.23,7300.0,21.904,21.904,21.8879,21.8879,7300.0
2012-05-02 13:25:00,27.24,27.27,27.21,27.24,26100.0,21.8959,21.92,21.8718,21.8959,26100.0
2012-05-02 13:30:00,27.24,27.25,27.21,27.22,65200.0,21.8959,21.904,21.8718,21.8798,65200.0
2012-05-02 13:35:00,27.22,27.27,27.21,27.24,30900.0,21.8798,21.92,21.8718,21.8959,30900.0
2012-05-02 13:40:00,27.24,27.26,27.22,27.25,46200.0,21.8959,21.912,21.8798,21.904,46200.0
2012-05-02 13:45:00,27.24,27.28,27.24,27.25,21700.0,21.8959,21.9281,21.8959,21.904,21700.0
2012-05-02 13:50:00,27.25,27.28,27.23,27.25,32700.0,21.904,21.9281,21.8879,21.904,32700.0
2012-05-02 13:55:00,27.26,27.26,27.24,27.24,6000.0,21.912,21.912,21.8959,21.8959,6000.0
2012-05-02 14:00:00,27.24,27.26,27.24,27.25,12400.0,21.8959,21.912,21.8959,21.904,12400.0
2012-05-02 14:05:00,27.25,27.26,27.24,27.25,22200.0,21.904,21.912,21.8959,21.904,22200.0
2012-05-02 14:10:00,27.24,27.26,27.24,27.25,21900.0,21.8959,21.912,21.8959,21.904,21900.0
2012-05-02 14:15:00,27.26,27.26,27.25,27.26,13700.0,21.912,21.912,21.904,21.912,13700.0
2012-05-02 14:20:00,27.26,27.46,27.25,27.46,41500.0,21.912,22.0728,21.904,22.0728,41500.0
2012-05-02 14:25:00,27.45,27.55,27.45,27.52,14600.0,22.0647,22.1451,22.0647,22.121,14600.0
2012-05-02 14:30:00,27.53,27.57,27.49,27.49,10500.0,22.129,22.1612,22.0969,22.0969,10500.0
2012-05-02 14:35:00,27.48,27.48,27.38,27.4,40200.0,22.0888,22.0888,22.0084,22.0245,40200.0
2012-05-02 14:40:00,27.4,27.41,27.35,27.35,24600.0,22.0245,22.0326,21.9843,21.9843,24600.0
2012-05-02 14:45:00,27.36,27.41,27.34,27.37,30700.0,21.9924,22.0326,21.9763,22.0004,30700.0
2012-05-02 14:50:00,27.37,27.48,27.36,27.44,34000.0,22.0004,22.0888,21.9924,22.0567,34000.0
2012-05-02 14:55:00,27.45,27.46,27.37,27.37,16600.0,22.0647,22.0728,22.0004,22.0004,16600.0
2012-05-02 15:00:00,27.37,27.39,27.28,27.28,21900.0,22.0004,22.0165,21.9281,21.9281,21900.0
2012-05-02 15:05:00,27.28,27.33,27.25,27.3,25900.0,21.9281,21.9683,21.904,21.9441,25900.0
2012-05-02 15:10:00,27.3,27.3,27.25,27.26,18000.0,21.9441,21.9441,21.904,21.912,18000.0
2012-05-02 15:15:00,27.25,27.29,27.19,27.2,64900.0,21.904,21.9361,21.8557,21.8638,64900.0
2012-05-02 15:20:00,27.19,27.24,27.19,27.24,20500.0,21.8557,21.8959,21.8557,21.8959,20500.0
2012-05-02 15:25:00,27.24,27.26,27.18,27.19,33700.0,21.8959,21.912,21.8477,21.8557,33700.0
2012-05-02 15:30:00,27.18,27.2,27.15,27.2,37200.0,21.8477,21.8638,21.8236,21.8638,37200.0
2012-05-02 15:35:00,27.19,27.2,27.16,27.16,26800.0,21.8557,21.8638,21.8316,21.8316,26800.0
2012-05-02 15:40:00,27.16,27.22,27.16,27.21,80600.0,21.8316,21.8798,21.8316,21.8718,80600.0
2012-05-02 15:45:00,27.21,27.21,27.18,27.19,60900.0,21.8718,21.8718,21.8477,21.8557,60900.0
2012-05-02 15:50:00,27.18,27.19,27.06,27.07,231800.0,21.8477,21.8557,21.7512,21.7593,231800.0
2012-05-02 15:55:00,27.07,27.09,26.98,27.0,462800.0,21.7593,21.7753,21.6869,21.703,462800.0
2012-05-03 09:30:00,27.04,27.39,26.6,26.64,86600.0,21.7352,22.0165,21.3815,21.4136,86600.0
2012-05-03 09:35:00,26.69,27.16,26.64,27.15,103800.0,21.4538,21.8316,21.4136,21.8236,103800.0
2012-05-03 09:40:00,27.14,27.47,27.14,27.29,107900.0,21.8155,22.0808,21.8155,21.9361,107900.0
2012-05-03 09:45:00,27.28,27.4,27.18,27.31,94700.0,21.9281,22.0245,21.8477,21.9522,94700.0
2012-05-03 09:50:00,27.31,27.5,27.28,27.48,60500.0,21.9522,22.1049,21.9281,22.0888,60500.0
2012-05-03 09:55:00,27.48,27.68,27.37,27.48,329600.0,22.0888,22.2496,22.0004,22.0888,329600.0
2012-05-03 10:00:00,27.48,27.48,27.06,27.28,55200.0,22.0888,22.0888,21.7512,21.9281,55200.0
2012-05-03 10:05:00,27.35,27.43,27.19,27.26,304200.0,21.9843,22.0486,21.8557,21.912,304200.0
2012-05-03 10:10:00,27.24,27.24,27.05,27.1,35700.0,21.8959,21.8959,21.7432,21.7834,35700.0
2012-05-03 10:15:00,27.1,27.17,27.01,27.14,143500.0,21.7834,21.8396,21.711,21.8155,143500.0
2012-05-03 10:20:00,27.15,27.35,27.1,27.24,38400.0,21.8236,21.9843,21.7834,21.8959,38400.0
2012-05-03 10:25:00,27.25,27.32,27.2,27.2,50300.0,21.904,21.9602,21.8638,21.8638,50300.0
2012-05-03 10:30:00,27.21,27.38,27.21,27.31,95900.0,21.8718,22.0084,21.8718,21.9522,95900.0
2012-05-03 10:35:00,27.31,27.33,27.3,27.33,95100.0,21.9522,21.9683,21.9441,21.9683,95100.0
2012-05-03 10:40:00,27.33,27.4,27.31,27.33,72000.0,21.9683,22.0245,21.9522,21.9683,72000.0
2012-05-03 10:45:00,27.34,27.42,27.33,27.38,242400.0,21.9763,22.0406,21.9683,22.0084,242400.0
2012-05-03 10:50:00,27.37,27.38,27.29,27.3,150700.0,22.0004,22.0084,21.9361,21.9441,150700.0
2012-05-03 10:55:00,27.3,27.32,27.21,27.22,58800.0,21.9441,21.9602,21.8718,21.8798,58800.0
2012-05-03 11:00:00,27.23,27.24,27.21,27.24,61200.0,21.8879,21.8959,21.8718,21.8959,61200.0
2012-05-03 11:05:00,27.24,27.24,27.22,27.22,33800.0,21.8959,21.8959,21.8798,21.8798,33800.0
2012-05-03 11:10:00,27.22,27.23,27.02,27.02,19800.0,21.8798,21.8879,21.7191,21.7191,19800.0
2012-05-03 11:15:00,27.02,27.15,27.02,27.08,15900.0,21.7191,21.8236,21.7191,21.7673,15900.0
2012-05-03 11:20:00,27.08,27.13,27.07,27.13,17000.0,21.7673,21.8075,21.7593,21.8075,17000.0
2012-05-03 11:25:00,27.13,27.16,27.12,27.13,30900.0,21.8075,21.8316,21.7995,21.8075,30900.0
2012-05-03 11:30:00,27.13,27.14,27.11,27.13,30600.0,21.8075,21.8155,21.7914,21.8075,30600.0
2012-05-03 11:35:00,27.13,27.15,27.12,27.13,28900.0,21.8075,21.8236,21.7995,21.8075,28900.0
2012-05-03 11:40:00,27.13,27.14,27.12,27.13,26600.0,21.8075,21.8155,21.7995,21.8075,26600.0
2012-05-03 11:45:00,27.13,27.14,27.11,27.13,41100.0,21.8075,21.8155,21.7914,21.8075,41100.0
2012-05-03 11:50:00,27.14,27.14,27.11,27.12,39200.0,21.8155,21.8155,21.7914,21.7995,39200.0
2012-05-03 11:55:00,27.12,27.12,27.1,27.12,48800.0,21.7995,21.7995,21.7834,21.7995,48800.0
2012-05-03 12:00:00,27.12,27.13,27.09,27.09,40200.0,21.7995,21.8075,21.7753,21.7753,40200.0
2012-05-03 12:05:00,27.09,27.1,27.02,27.02,19100.0,21.7753,21.7834,21.7191,21.7191,19100.0
2012-05-03 12:10:00,27.02,27.03,26.98,27.02,60200.0,21.7191,21.7271,21.6869,21.7191,60200.0
2012-05-03 12:15:00,27.02,27.06,27.02,27.05,73600.0,21.7191,21.7512,21.7191,21.7432,73600.0
2012-05-03 12:20:00,27.05,27.06,27.05,27.05,9200.0,21.7432,21.7512,21.7432,21.7432,9200.0
2012-05-03 12:25:00,27.06,27.1,27.05,27.07,172700.0,21.7512,21.7834,21.7432,21.7593,172700.0
2012-05-03 12:30:00,27.08,27.13,27.08,27.12,41100.0,21.7673,21.8075,21.7673,21.7995,41100.0
2012-05-03 12:35:00,27.12,27.15,27.12,27.14,8400.0,21.7995,21.8236,21.7995,21.8155,8400.0
2012-05-03 12:40:00,27.14,27.15,27.12,27.12,6000.0,21.8155,21.8236,21.7995,21.7995,6000.0
2012-05-03 12:45:00,27.12,27.13,27.1,27.13,31600.0,21.7995,21.8075,21.7834,21.8075,31600.0
2012-05-03 12:50:00,27.12,27.13,27.11,27.12,14400.0,21.7995,21.8075,21.7914,21.7995,14400.0
2012-05-03 12:55:00,27.13,27.19,27.12,27.14,31900.0,21.8075,21.8557,21.7995,21.8155,31900.0
2012-05-03 13:00:00,27.13,27.17,27.11,27.13,11500.0,21.8075,21.8396,21.7914,21.8075,11500.0
2012-05-03 13:05:00,27.13,27.13,27.08,27.11,52200.0,21.8075,21.8075,21.7673,21.7914,52200.0
2012-05-03 13:10:00,27.1,27.13,27.09,27.11,17100.0,21.7834,21.8075,21.7753,21.7914,17100.0
2012-05-03 13:15:00,27.1,27.14,27.1,27.14,12700.0,21.7834,21.8155,21.7834,21.8155,12700.0
2012-05-03 13:20:00,27.14,27.17,27.12,27.12,17600.0,21.8155,21.8396,21.7995,21.7995,17600.0
2012-05-03 13:25:00,27.13,27.14,27.11,27.12,18100.0,21.8075,21.8155,21.7914,21.7995,18100.0
2012-05-03 13:30:00,27.12,27.13,27.09,27.11,14800.0,21.7995,21.8075,21.7753,21.7914,14800.0
2012-05-03 13:35:00,27.12,27.13,27.11,27.12,14500.0,21.7995,21.8075,21.7914,21.7995,14500.0
2012-05-03 13:40:00,27.11,27.11,27.08,27.09,69400.0,21.7914,21.7914,21.7673,21.7753,69400.0
2012-05-03 13:45:00,27.09,27.11,27.09,27.1,32500.0,21.7753,21.7914,21.7753,21.7834,32500.0
2012-05-03 13:50:00,27.11,27.17,27.09,27.17,171400.0,21.7914,21.8396,21.7753,21.8396,171400.0
2012-05-03 13:55:00,27.16,27.17,27.11,27.11,102200.0,21.8316,21.8396,21.7914,21.7914,102200.0
2012-05-03 14:00:00,27.1,27.11,27.07,27.08,12800.0,21.7834,21.7914,21.7593,21.7673,12800.0
2012-05-03 14:05:00,27.07,27.12,27.06,27.1,95000.0,21.7593,21.7995,21.7512,21.7834,95000.0
2012-05-03 14:10:00,27.1,27.12,27.08,27.1,44900.0,21.7834,21.7995,21.7673,21.7834,44900.0
2012-05-03 14:15:00,27.1,27.11,27.09,27.09,57000.0,21.7834,21.7914,21.7753,21.7753,57000.0
2012-05-03 14:20:00,27.09,27.1,27.09,27.1,15700.0,21.7753,21.7834,21.7753,21.7834,15700.0
2012-05-03 14:25:00,27.09,27.14,27.09,27.11,40500.0,21.7753,21.8155,21.7753,21.7914,40500.0
2012-05-03 14:30:00,27.11,27.12,27.09,27.09,10900.0,21.7914,21.7995,21.7753,21.7753,10900.0
2012-05-03 14:35:00,27.09,27.09,27.02,27.02,23100.0,21.7753,21.7753,21.7191,21.7191,23100.0
2012-05-03 14:40:00,27.02,27.02,27.01,27.02,11800.0,21.7191,21.7191,21.711,21.7191,11800.0
2012-05-03 14:45:00,27.02,27.07,27.01,27.02,28600.0,21.7191,21.7593,21.711,21.7191,28600.0
2012-05-03 14:50:00,27.02,27.07,27.02,27.02,20700.0,21.7191,21.7593,21.7191,21.7191,20700.0
2012-05-03 14:55:00,27.02,27.05,27.01,27.01,22000.0,21.7191,21.7432,21.711,21.711,22000.0
2012-05-03 15:00:00,27.01,27.01,26.97,26.98,36500.0,21.711,21.711,21.6789,21.6869,36500.0
2012-05-03 15:05:00,26.97,27.01,26.96,27.0,34900.0,21.6789,21.711,21.6708,21.703,34900.0
2012-05-03 15:10:00,26.99,27.0,26.97,26.99,39900.0,21.695,21.703,21.6789,21.695,39900.0
2012-05-03 15:15:00,26.98,27.0,26.97,26.99,35500.0,21.6869,21.703,21.6789,21.695,35500.0
2012-05-03 15:20:00,26.98,26.99,26.9,26.9,36200.0,21.6869,21.695,21.6226,21.6226,36200.0
2012-05-03 15:25:00,26.9,26.9,26.78,26.78,38600.0,21.6226,21.6226,21.5262,21.5262,38600.0
2012-05-03 15:30:00,26.78,26.84,26.74,26.82,60200.0,21.5262,21.5744,21.494,21.5583,60200.0
2012-05-03 15:35:00,26.81,26.87,26.73,26.74,48400.0,21.5503,21.5985,21.486,21.494,48400.0
2012-05-03 15:40:00,26.74,26.78,26.7,26.75,47400.0,21.494,21.5262,21.4619,21.502,47400.0
2012-05-03 15:45:00,26.74,26.87,26.73,26.78,53500.0,21.494,21.5985,21.486,21.5262,53500.0
2012-05-03 15:50:00,26.78,26.79,26.64,26.65,77500.0,21.5262,21.5342,21.4136,21.4217,77500.0
2012-05-03 15:55:00,26.64,26.76,26.64,26.75,114300.0,21.4136,21.5101,21.4136,21.502,114300.0
2012-05-04 09:30:00,26.96,27.0,26.76,26.77,49600.0,21.6708,21.703,21.5101,21.5181,49600.0
2012-05-04 09:35:00,26.76,26.77,26.6,26.6,20500.0,21.5101,21.5181,21.3815,21.3815,20500.0
2012-05-04 09:40:00,26.6,26.72,26.6,26.72,28000.0,21.3815,21.4779,21.3815,21.4779,28000.0
2012-05-04 09:45:00,26.72,26.72,26.62,26.67,26000.0,21.4779,21.4779,21.3975,21.4377,26000.0
2012-05-04 09:50:00,26.66,26.71,26.52,26.52,24900.0,21.4297,21.4699,21.3172,21.3172,24900.0
2012-05-04 09:55:00,26.53,26.57,26.42,26.45,28300.0,21.3252,21.3574,21.2368,21.2609,28300.0
2012-05-04 10:00:00,26.45,26.5,26.4,26.47,31600.0,21.2609,21.3011,21.2207,21.277,31600.0
2012-05-04 10:05:00,26.46,26.46,26.4,26.44,17500.0,21.2689,21.2689,21.2207,21.2529,17500.0
2012-05-04 10:10:00,26.43,26.43,26.23,26.23,13800.0,21.2448,21.2448,21.0841,21.0841,13800.0
2012-05-04 10:15:00,26.23,26.23,26.15,26.16,11400.0,21.0841,21.0841,21.0198,21.0278,11400.0
2012-05-04 10:20:00,26.16,26.2,26.05,26.08,11300.0,21.0278,21.0599,20.9394,20.9635,11300.0
2012-05-04 10:25:00,26.08,26.09,26.04,26.04,11100.0,20.9635,20.9715,20.9313,20.9313,11100.0
2012-05-04 10:30:00,26.04,26.05,25.95,25.98,32600.0,20.9313,20.9394,20.859,20.8831,32600.0
2012-05-04 10:35:00,25.97,26.01,25.93,25.93,23300.0,20.8751,20.9072,20.8429,20.8429,23300.0
2012-05-04 10:40:00,25.92,26.02,25.92,26.0,43900.0,20.8349,20.9153,20.8349,20.8992,43900.0
2012-05-04 10:45:00,26.0,26.0,25.99,25.99,15200.0,20.8992,20.8992,20.8911,20.8911,15200.0
2012-05-04 10:50:00,25.99,26.0,25.87,25.92,28300.0,20.8911,20.8992,20.7947,20.8349,28300.0
2012-05-04 10:55:00,25.92,25.95,25.85,25.92,51300.0,20.8349,20.859,20.7786,20.8349,51300.0
2012-05-04 11:00:00,25.93,26.03,25.91,26.0,29400.0,20.8429,20.9233,20.8268,20.8992,29400.0
2012-05-04 11:05:00,25.99,26.01,25.99,26.01,35800.0,20.8911,20.9072,20.8911,20.9072,35800.0
2012-05-04 11:10:00,26.0,26.19,26.0,26.14,31800.0,20.8992,21.0519,20.8992,21.0117,31800.0
2012-05-04 11:15:00,26.14,26.16,26.09,26.14,20100.0,21.0117,21.0278,20.9715,21.0117,20100.0
2012-05-04 11:20:00,26.14,26.16,26.11,26.12,33900.0,21.0117,21.0278,20.9876,20.9956,33900.0
2012-05-04 11:25:00,26.12,26.25,26.12,26.2,26500.0,20.9956,21.1001,20.9956,21.0599,26500.0
2012-05-04 11:30:00,26.2,26.23,26.15,26.19,24900.0,21.0599,21.0841,21.0198,21.0519,24900.0
2012-05-04 11:35:00,26.17,26.3,26.17,26.3,103900.0,21.0358,21.1403,21.0358,21.1403,103900.0
2012-05-04 11:40:00,26.29,26.33,26.24,26.25,23500.0,21.1323,21.1644,21.0921,21.1001,23500.0
2012-05-04 11:45:00,26.25,26.33,26.25,26.31,15600.0,21.1001,21.1644,21.1001,21.1484,15600.0
2012-05-04 11:50:00,26.31,26.32,26.3,26.3,43400.0,21.1484,21.1564,21.1403,21.1403,43400.0
2012-05-04 11:55:00,26.3,26.34,26.29,26.31,16400.0,21.1403,21.1725,21.1323,21.1484,16400.0
2012-05-04 12:00:00,26.31,26.36,26.31,26.36,16300.0,21.1484,21.1886,21.1484,21.1886,16300.0
2012-05-04 12:05:00,26.36,26.39,26.35,26.35,11400.0,21.1886,21.2127,21.1805,21.1805,11400.0
2012-05-04 12:10:00,26.35,26.39,26.35,26.38,5600.0,21.1805,21.2127,21.1805,21.2046,5600.0
2012-05-04 12:15:00,26.38,26.42,26.38,26.4,12700.0,21.2046,21.2368,21.2046,21.2207,12700.0
2012-05-04 12:20:00,26.4,26.41,26.33,26.36,12100.0,21.2207,21.2287,21.1644,21.1886,12100.0
2012-05-04 12:25:00,26.35,26.4,26.35,26.4,5200.0,21.1805,21.2207,21.1805,21.2207,5200.0
2012-05-04 12:30:00,26.4,26.4,26.33,26.35,40300.0,21.2207,21.2207,21.1644,21.1805,40300.0
2012-05-04 12:35:00,26.35,26.39,26.33,26.35,16000.0,21.1805,21.2127,21.1644,21.1805,16000.0
2012-05-04 12:40:00,26.35,26.38,26.34,26.35,8900.0,21.1805,21.2046,21.1725,21.1805,8900.0
2012-05-04 12:45:00,26.35,26.36,26.35,26.36,16300.0,21.1805,21.1886,21.1805,21.1886,16300.0
2012-05-04 12:50:00,26.36,26.39,26.35,26.35,10400.0,21.1886,21.2127,21.1805,21.1805,10400.0
2012-05-04 12:55:00,26.35,26.37,26.35,26.36,5300.0,21.1805,21.1966,21.1805,21.1886,5300.0
2012-05-04 13:00:00,26.37,26.41,26.37,26.39,7900.0,21.1966,21.2287,21.1966,21.2127,7900.0
2012-05-04 13:05:00,26.39,26.43,26.37,26.43,14100.0,21.2127,21.2448,21.1966,21.2448,14100.0
2012-05-04 13:10:00,26.43,26.49,26.43,26.45,14400.0,21.2448,21.2931,21.2448,21.2609,14400.0
2012-05-04 13:15:00,26.47,26.51,26.47,26.5,7300.0,21.277,21.3091,21.277,21.3011,7300.0
2012-05-04 13:20:00,26.5,26.55,26.49,26.52,17500.0,21.3011,21.3413,21.2931,21.3172,17500.0
2012-05-04 13:25:00,26.51,26.56,26.5,26.55,7600.0,21.3091,21.3493,21.3011,21.3413,7600.0
2012-05-04 13:30:00,26.55,26.56,26.51,26.56,22000.0,21.3413,21.3493,21.3091,21.3493,22000.0
2012-05-04 13:35:00,26.55,26.6,26.54,26.59,12700.0,21.3413,21.3815,21.3332,21.3734,12700.0
2012-05-04 13:40:00,26.6,26.62,26.59,26.6,24300.0,21.3815,21.3975,21.3734,21.3815,24300.0
2012-05-04 13:45:00,26.6,26.62,26.59,26.61,19800.0,21.3815,21.3975,21.3734,21.3895,19800.0
2012-05-04 13:50:00,26.62,26.68,26.62,26.65,22100.0,21.3975,21.4458,21.3975,21.4217,22100.0
2012-05-04 13:55:00,26.65,26.67,26.65,26.65,9600.0,21.4217,21.4377,21.4217,21.4217,9600.0
2012-05-04 14:00:00,26.65,26.67,26.63,26.66,29400.0,21.4217,21.4377,21.4056,21.4297,29400.0
2012-05-04 14:05:00,26.65,26.66,26.64,26.65,15300.0,21.4217,21.4297,21.4136,21.4217,15300.0
2012-05-04 14:10:00,26.65,26.66,26.65,26.65,10100.0,21.4217,21.4297,21.4217,21.4217,10100.0
2012-05-04 14:15:00,26.65,26.69,26.63,26.66,298100.0,21.4217,21.4538,21.4056,21.4297,298100.0
2012-05-04 14:20:00,26.66,26.67,26.65,26.67,171100.0,21.4297,21.4377,21.4217,21.4377,171100.0
2012-05-04 14:25:00,26.66,26.7,26.66,26.68,25600.0,21.4297,21.4619,21.4297,21.4458,25600.0
2012-05-04 14:30:00,26.69,26.74,26.68,26.73,34000.0,21.4538,21.494,21.4458,21.486,34000.0
2012-05-04 14:35:00,26.73,26.73,26.57,26.6,14700.0,21.486,21.486,21.3574,21.3815,14700.0
2012-05-04 14:40:00,26.6,26.65,26.59,26.6,15700.0,21.3815,21.4217,21.3734,21.3815,15700.0
2012-05-04 14:45:00,26.6,26.61,26.57,26.57,14000.0,21.3815,21.3895,21.3574,21.3574,14000.0
2012-05-04 14:50:00,26.57,26.58,26.46,26.47,14800.0,21.3574,21.3654,21.2689,21.277,14800.0
2012-05-04 14:55:00,26.47,26.53,26.47,26.47,8700.0,21.277,21.3252,21.277,21.277,8700.0
2012-05-04 15:00:00,26.47,26.5,26.47,26.49,13600.0,21.277,21.3011,21.277,21.2931,13600.0
2012-05-04 15:05:00,26.49,26.5,26.46,26.48,21400.0,21.2931,21.3011,21.2689,21.285,21400.0
2012-05-04 15:10:00,26.48,26.53,26.48,26.5,19600.0,21.285,21.3252,21.285,21.3011,19600.0
2012-05-04 15:15:00,26.5,26.54,26.5,26.54,27700.0,21.3011,21.3332,21.3011,21.3332,27700.0
2012-05-04 15:20:00,26.55,26.63,26.55,26.56,28100.0,21.3413,21.4056,21.3413,21.3493,28100.0
2012-05-04 15:25:00,26.55,26.64,26.53,26.62,67300.0,21.3413,21.4136,21.3252,21.3975,67300.0
2012-05-04 15:30:00,26.62,26.67,26.62,26.67,17600.0,21.3975,21.4377,21.3975,21.4377,17600.0
2012-05-04 15:35:00,26.67,26.67,26.62,26.62,19000.0,21.4377,21.4377,21.3975,21.3975,19000.0
2012-05-04 15:40:00,26.61,26.7,26.6,26.67,29700.0,21.3895,21.4619,21.3815,21.4377,29700.0
2012-05-04 15:45:00,26.67,26.7,26.67,26.7,22500.0,21.4377,21.4619,21.4377,21.4619,22500.0
2012-05-04 15:50:00,26.7,26.73,26.63,26.64,42600.0,21.4619,21.486,21.4056,21.4136,42600.0
2012-05-04 15:55:00,26.64,26.7,26.63,26.68,107700.0,21.4136,21.4619,21.4056,21.4458,107700.0
2012-05-07 09:30:00,26.57,26.57,26.51,26.53,7300.0,21.3574,21.3574,21.3091,21.3252,7300.0
2012-05-07 09:35:00,26.54,26.61,26.49,26.49,7100.0,21.3332,21.3895,21.2931,21.2931,7100.0
2012-05-07 09:40:00,26.51,26.53,26.34,26.35,16100.0,21.3091,21.3252,21.1725,21.1805,16100.0
2012-05-07 09:45:00,26.37,26.37,26.22,26.22,8800.0,21.1966,21.1966,21.076,21.076,8800.0
2012-05-07 09:50:00,26.22,26.32,26.21,26.31,9000.0,21.076,21.1564,21.068,21.1484,9000.0
2012-05-07 09:55:00,26.31,26.32,26.2,26.24,8600.0,21.1484,21.1564,21.0599,21.0921,8600.0
2012-05-07 10:00:00,26.23,26.25,26.21,26.23,6100.0,21.0841,21.1001,21.068,21.0841,6100.0
2012-05-07 10:05:00,26.24,26.29,26.23,26.24,14100.0,21.0921,21.1323,21.0841,21.0921,14100.0
2012-05-07 10:10:00,26.24,26.26,26.2,26.2,15100.0,21.0921,21.1082,21.0599,21.0599,15100.0
2012-05-07 10:15:00,26.2,26.23,26.2,26.21,28500.0,21.0599,21.0841,21.0599,21.068,28500.0
2012-05-07 10:20:00,26.21,26.21,26.08,26.11,29200.0,21.068,21.068,20.9635,20.9876,29200.0
2012-05-07 10:25:00,26.12,26.12,26.0,26.02,32200.0,20.9956,20.9956,20.8992,20.9153,32200.0
2012-05-07 10:30:00,26.03,26.1,26.03,26.04,13700.0,20.9233,20.9796,20.9233,20.9313,13700.0
2012-05-07 10:35:00,26.04,26.05,26.0,26.03,13700.0,20.9313,20.9394,20.8992,20.9233,13700.0
2012-05-07 10:40:00,26.04,26.05,25.96,25.98,12600.0,20.9313,20.9394,20.867,20.8831,12600.0
2012-05-07 10:45:00,25.99,26.05,25.98,26.01,17000.0,20.8911,20.9394,20.8831,20.9072,17000.0
2012-05-07 10:50:00,26.02,26.13,26.02,26.12,16400.0,20.9153,21.0037,20.9153,20.9956,16400.0
2012-05-07 10:55:00,26.12,26.15,26.12,26.14,6000.0,20.9956,21.0198,20.9956,21.0117,6000.0
2012-05-07 11:00:00,26.14,26.24,26.14,26.23,7600.0,21.0117,21.0921,21.0117,21.0841,7600.0
2012-05-07 11:05:00,26.22,26.23,26.16,26.2,11200.0,21.076,21.0841,21.0278,21.0599,11200.0
2012-05-07 11:10:00,26.21,26.3,26.21,26.28,12700.0,21.068,21.1403,21.068,21.1243,12700.0
2012-05-07 11:15:00,26.28,26.34,26.28,26.34,7300.0,21.1243,21.1725,21.1243,21.1725,7300.0
2012-05-07 11:20:00,26.33,26.33,26.26,26.26,19200.0,21.1644,21.1644,21.1082,21.1082,19200.0
2012-05-07 11:25:00,26.27,26.27,26.21,26.25,10200.0,21.1162,21.1162,21.068,21.1001,10200.0
2012-05-07 11:30:00,26.24,26.24,26.19,26.19,45600.0,21.0921,21.0921,21.0519,21.0519,45600.0
2012-05-07 11:35:00,26.21,26.21,26.19,26.2,6900.0,21.068,21.068,21.0519,21.0599,6900.0
2012-05-07 11:40:00,26.2,26.25,26.19,26.21,67600.0,21.0599,21.1001,21.0519,21.068,67600.0
2012-05-07 11:45:00,26.21,26.22,26.2,26.22,9300.0,21.068,21.076,21.0599,21.076,9300.0
2012-05-07 11:50:00,26.23,26.28,26.23,26.25,13000.0,21.0841,21.1243,21.0841,21.1001,13000.0
2012-05-07 11:55:00,26.25,26.33,26.25,26.31,13300.0,21.1001,21.1644,21.1001,21.1484,13300.0
2012-05-07 12:00:00,26.31,26.34,26.31,26.33,2600.0,21.1484,21.1725,21.1484,21.1644,2600.0
2012-05-07 12:05:00,26.32,26.35,26.29,26.3,27000.0,21.1564,21.1805,21.1323,21.1403,27000.0
2012-05-07 12:10:00,26.31,26.31,26.3,26.3,11400.0,21.1484,21.1484,21.1403,21.1403,11400.0
2012-05-07 12:15:00,26.3,26.34,26.3,26.34,18800.0,21.1403,21.1725,21.1403,21.1725,18800.0
2012-05-07 12:20:00,26.32,26.33,26.29,26.31,18300.0,21.1564,21.1644,21.1323,21.1484,18300.0
2012-05-07 12:25:00,26.32,26.33,26.31,26.31,3500.0,21.1564,21.1644,21.1484,21.1484,3500.0
2012-05-07 12:30:00,26.32,26.37,26.32,26.36,6100.0,21.1564,21.1966,21.1564,21.1886,6100.0
2012-05-07 12:35:00,26.38,26.38,26.36,26.36,7400.0,21.2046,21.2046,21.1886,21.1886,7400.0
2012-05-07 12:40:00,26.35,26.36,26.32,26.32,18900.0,21.1805,21.1886,21.1564,21.1564,18900.0
2012-05-07 12:45:00,26.31,26.32,26.3,26.3,2900.0,21.1484,21.1564,21.1403,21.1403,2900.0
2012-05-07 12:50:00,26.3,26.32,26.29,26.31,4300.0,21.1403,21.1564,21.1323,21.1484,4300.0
2012-05-07 12:55:00,26.31,26.32,26.25,26.25,4800.0,21.1484,21.1564,21.1001,21.1001,4800.0
2012-05-07 13:00:00,26.25,26.26,26.24,26.25,3100.0,21.1001,21.1082,21.0921,21.1001,3100.0
2012-05-07 13:05:00,26.24,26.24,26.18,26.18,7400.0,21.0921,21.0921,21.0439,21.0439,7400.0
2012-05-07 13:10:00,26.19,26.24,26.18,26.23,22800.0,21.0519,21.0921,21.0439,21.0841,22800.0
2012-05-07 13:15:00,26.24,26.24,26.22,26.24,3800.0,21.0921,21.0921,21.076,21.0921,3800.0
2012-05-07 13:20:00,26.25,26.3,26.25,26.27,8500.0,21.1001,21.1403,21.1001,21.1162,8500.0
2012-05-07 13:25:00,26.27,26.28,26.26,26.27,6600.0,21.1162,21.1243,21.1082,21.1162,6600.0
2012-05-07 13:30:00,26.27,26.31,26.27,26.31,9900.0,21.1162,21.1484,21.1162,21.1484,9900.0
2012-05-07 13:35:00,26.31,26.37,26.31,26.36,4700.0,21.1484,21.1966,21.1484,21.1886,4700.0
2012-05-07 13:40:00,26.36,26.41,26.35,26.4,12400.0,21.1886,21.2287,21.1805,21.2207,12400.0
2012-05-07 13:45:00,26.4,26.4,26.37,26.39,5000.0,21.2207,21.2207,21.1966,21.2127,5000.0
2012-05-07 13:50:00,26.4,26.44,26.39,26.44,4600.0,21.2207,21.2529,21.2127,21.2529,4600.0
2012-05-07 13:55:00,26.45,26.45,26.42,26.43,6400.0,21.2609,21.2609,21.2368,21.2448,6400.0
2012-05-07 14:00:00,26.42,26.43,26.41,26.41,5700.0,21.2368,21.2448,21.2287,21.2287,5700.0
2012-05-07 14:05:00,26.41,26.42,26.36,26.38,5500.0,21.2287,21.2368,21.1886,21.2046,5500.0
2012-05-07 14:10:00,26.38,26.39,26.36,26.36,5200.0,21.2046,21.2127,21.1886,21.1886,5200.0
2012-05-07 14:15:00,26.36,26.37,26.33,26.37,8800.0,21.1886,21.1966,21.1644,21.1966,8800.0
2012-05-07 14:20:00,26.36,26.42,26.36,26.41,9800.0,21.1886,21.2368,21.1886,21.2287,9800.0
2012-05-07 14:25:00,26.41,26.42,26.41,26.41,6900.0,21.2287,21.2368,21.2287,21.2287,6900.0
2012-05-07 14:30:00,26.41,26.42,26.38,26.39,9900.0,21.2287,21.2368,21.2046,21.2127,9900.0
2012-05-07 14:35:00,26.4,26.4,26.38,26.38,5800.0,21.2207,21.2207,21.2046,21.2046,5800.0
2012-05-07 14:40:00,26.38,26.4,26.35,26.36,13000.0,21.2046,21.2207,21.1805,21.1886,13000.0
2012-05-07 14:45:00,26.36,26.4,26.35,26.36,6500.0,21.1886,21.2207,21.1805,21.1886,6500.0
2012-05-07 14:50:00,26.35,26.41,26.35,26.38,9000.0,21.1805,21.2287,21.1805,21.2046,9000.0
2012-05-07 14:55:00,26.37,26.39,26.37,26.38,8700.0,21.1966,21.2127,21.1966,21.2046,8700.0
2012-05-07 15:00:00,26.38,26.42,26.38,26.4,6300.0,21.2046,21.2368,21.2046,21.2207,6300.0
2012-05-07 15:05:00,26.4,26.41,26.35,26.36,13500.0,21.2207,21.2287,21.1805,21.1886,13500.0
2012-05-07 15:10:00,26.35,26.41,26.34,26.4,18500.0,21.1805,21.2287,21.1725,21.2207,18500.0
2012-05-07 15:15:00,26.4,26.4,26.34,26.35,15300.0,21.2207,21.2207,21.1725,21.1805,15300.0
2012-05-07 15:20:00,26.35,26.36,26.27,26.27,9200.0,21.1805,21.1886,21.1162,21.1162,9200.0
2012-05-07 15:25:00,26.26,26.27,26.22,26.22,7500.0,21.1082,21.1162,21.076,21.076,7500.0
2012-05-07 15:30:00,26.21,26.3,26.2,26.3,20000.0,21.068,21.1403,21.0599,21.1403,20000.0
2012-05-07 15:35:00,26.3,26.32,26.24,26.25,13900.0,21.1403,21.1564,21.0921,21.1001,13900.0
2012-05-07 15:40:00,26.24,26.25,26.23,26.23,12300.0,21.0921,21.1001,21.0841,21.0841,12300.0
2012-05-07 15:45:00,26.24,26.3,26.23,26.26,24100.0,21.0921,21.1403,21.0841,21.1082,24100.0
2012-05-07 15:50:00,26.27,26.27,26.2,26.21,29900.0,21.1162,21.1162,21.0599,21.068,29900.0
2012-05-07 15:55:00,26.2,26.26,26.2,26.26,57900.0,21.0599,21.1082,21.0599,21.1082,57900.0
2012-05-08 09:30:00,25.97,26.21,25.97,26.16,26300.0,20.8751,21.068,20.8751,21.0278,26300.0
2012-05-08 09:35:00,26.13,26.21,26.1,26.18,31300.0,21.0037,21.068,20.9796,21.0439,31300.0
2012-05-08 09:40:00,26.17,26.28,26.16,26.26,17300.0,21.0358,21.1243,21.0278,21.1082,17300.0
2012-05-08 09:45:00,26.3,26.42,26.3,26.4,7900.0,21.1403,21.2368,21.1403,21.2207,7900.0
2012-05-08 09:50:00,26.4,26.4,26.29,26.33,7700.0,21.2207,21.2207,21.1323,21.1644,7700.0
2012-05-08 09:55:00,26.37,26.39,26.33,26.37,10500.0,21.1966,21.2127,21.1644,21.1966,10500.0
2012-05-08 10:00:00,26.35,26.35,26.3,26.3,6300.0,21.1805,21.1805,21.1403,21.1403,6300.0
2012-05-08 10:05:00,26.31,26.41,26.3,26.41,78400.0,21.1484,21.2287,21.1403,21.2287,78400.0
2012-05-08 10:10:00,26.39,26.42,26.32,26.4,53200.0,21.2127,21.2368,21.1564,21.2207,53200.0
2012-05-08 10:15:00,26.39,26.42,26.37,26.42,6600.0,21.2127,21.2368,21.1966,21.2368,6600.0
2012-05-08 10:20:00,26.42,26.45,26.38,26.43,25300.0,21.2368,21.2609,21.2046,21.2448,25300.0
2012-05-08 10:25:00,26.44,26.44,26.35,26.41,17300.0,21.2529,21.2529,21.1805,21.2287,17300.0
2012-05-08 10:30:00,26.41,26.45,26.36,26.36,49900.0,21.2287,21.2609,21.1886,21.1886,49900.0
2012-05-08 10:35:00,26.36,26.39,26.35,26.39,12800.0,21.1886,21.2127,21.1805,21.2127,12800.0
2012-05-08 10:40:00,26.39,26.39,26.34,26.34,93600.0,21.2127,21.2127,21.1725,21.1725,93600.0
2012-05-08 10:45:00,26.35,26.49,26.35,26.49,40100.0,21.1805,21.2931,21.1805,21.2931,40100.0
2012-05-08 10:50:00,26.49,26.5,26.38,26.38,70500.0,21.2931,21.3011,21.2046,21.2046,70500.0
2012-05-08 10:55:00,26.36,26.42,26.36,26.4,11400.0,21.1886,21.2368,21.1886,21.2207,11400.0
2012-05-08 11:00:00,26.4,26.41,26.39,26.39,11700.0,21.2207,21.2287,21.2127,21.2127,11700.0
2012-05-08 11:05:00,26.39,26.43,26.39,26.42,37600.0,21.2127,21.2448,21.2127,21.2368,37600.0
2012-05-08 11:10:00,26.41,26.42,26.39,26.42,9400.0,21.2287,21.2368,21.2127,21.2368,9400.0
2012-05-08 11:15:00,26.44,26.49,26.43,26.47,15600.0,21.2529,21.2931,21.2448,21.277,15600.0
2012-05-08 11:20:00,26.46,26.47,26.43,26.46,7400.0,21.2689,21.277,21.2448,21.2689,7400.0
2012-05-08 11:25:00,26.44,26.49,26.44,26.46,7600.0,21.2529,21.2931,21.2529,21.2689,7600.0
2012-05-08 11:30:00,26.45,26.46,26.43,26.43,4400.0,21.2609,21.2689,21.2448,21.2448,4400.0
2012-05-08 11:35:00,26.43,26.47,26.43,26.46,6900.0,21.2448,21.277,21.2448,21.2689,6900.0
2012-05-08 11:40:00,26.47,26.47,26.44,26.45,7000.0,21.277,21.277,21.2529,21.2609,7000.0
2012-05-08 11:45:00,26.45,26.49,26.45,26.49,9800.0,21.2609,21.2931,21.2609,21.2931,9800.0
2012-05-08 11:50:00,26.49,26.5,26.44,26.46,48200.0,21.2931,21.3011,21.2529,21.2689,48200.0
2012-05-08 11:55:00,26.43,26.48,26.43,26.47,16400.0,21.2448,21.285,21.2448,21.277,16400.0
2012-05-08 12:00:00,26.47,26.47,26.45,26.46,2900.0,21.277,21.277,21.2609,21.2689,2900.0
2012-05-08 12:05:00,26.46,26.46,26.45,26.46,6800.0,21.2689,21.2689,21.2609,21.2689,6800.0
2012-05-08 12:10:00,26.45,26.46,26.45,26.46,1700.0,21.2609,21.2689,21.2609,21.2689,1700.0
2012-05-08 12:15:00,26.45,26.46,26.45,26.45,53600.0,21.2609,21.2689,21.2609,21.2609,53600.0
2012-05-08 12:20:00,26.46,26.46,26.45,26.46,2900.0,21.2689,21.2689,21.2609,21.2689,2900.0
2012-05-08 12:25:00,26.46,26.46,26.39,26.4,5400.0,21.2689,21.2689,21.2127,21.2207,5400.0
2012-05-08 12:30:00,26.39,26.4,26.38,26.4,7000.0,21.2127,21.2207,21.2046,21.2207,7000.0
2012-05-08 12:35:00,26.4,26.4,26.36,26.37,33700.0,21.2207,21.2207,21.1886,21.1966,33700.0
2012-05-08 12:40:00,26.37,26.38,26.35,26.35,54500.0,21.1966,21.2046,21.1805,21.1805,54500.0
2012-05-08 12:45:00,26.35,26.36,26.28,26.3,43500.0,21.1805,21.1886,21.1243,21.1403,43500.0
2012-05-08 12:50:00,26.31,26.32,26.28,26.31,15800.0,21.1484,21.1564,21.1243,21.1484,15800.0
2012-05-08 12:55:00,26.3,26.33,26.27,26.33,32900.0,21.1403,21.1644,21.1162,21.1644,32900.0
2012-05-08 13:00:00,26.32,26.32,26.28,26.3,76400.0,21.1564,21.1564,21.1243,21.1403,76400.0
2012-05-08 13:05:00,26.3,26.3,26.27,26.28,23900.0,21.1403,21.1403,21.1162,21.1243,23900.0
2012-05-08 13:10:00,26.29,26.38,26.29,26.37,18200.0,21.1323,21.2046,21.1323,21.1966,18200.0
2012-05-08 13:15:00,26.38,26.39,26.36,26.39,33600.0,21.2046,21.2127,21.1886,21.2127,33600.0
2012-05-08 13:20:00,26.39,26.4,26.31,26.38,131300.0,21.2127,21.2207,21.1484,21.2046,131300.0
2012-05-08 13:25:00,26.37,26.37,26.36,26.37,31700.0,21.1966,21.1966,21.1886,21.1966,31700.0
2012-05-08 13:30:00,26.36,26.38,26.36,26.38,6300.0,21.1886,21.2046,21.1886,21.2046,6300.0
2012-05-08 13:35:00,26.37,26.38,26.36,26.37,11100.0,21.1966,21.2046,21.1886,21.1966,11100.0
2012-05-08 13:40:00,26.38,26.5,26.36,26.5,75200.0,21.2046,21.3011,21.1886,21.3011,75200.0
2012-05-08 13:45:00,26.48,26.51,26.48,26.5,34600.0,21.285,21.3091,21.285,21.3011,34600.0
2012-05-08 13:50:00,26.51,26.52,26.46,26.47,42400.0,21.3091,21.3172,21.2689,21.277,42400.0
2012-05-08 13:55:00,26.47,26.49,26.46,26.49,9500.0,21.277,21.2931,21.2689,21.2931,9500.0
2012-05-08 14:00:00,26.49,26.5,26.44,26.45,158800.0,21.2931,21.3011,21.2529,21.2609,158800.0
2012-05-08 14:05:00,26.45,26.49,26.44,26.49,8100.0,21.2609,21.2931,21.2529,21.2931,8100.0
2012-05-08 14:10:00,26.49,26.5,26.48,26.49,14800.0,21.2931,21.3011,21.285,21.2931,14800.0
2012-05-08 14:15:00,26.48,26.49,26.48,26.48,3100.0,21.285,21.2931,21.285,21.285,3100.0
2012-05-08 14:20:00,26.48,26.48,26.45,26.48,4900.0,21.285,21.285,21.2609,21.285,4900.0
2012-05-08 14:25:00,26.46,26.5,26.46,26.49,6800.0,21.2689,21.3011,21.2689,21.2931,6800.0
2012-05-08 14:30:00,26.49,26.5,26.46,26.46,9600.0,21.2931,21.3011,21.2689,21.2689,9600.0
2012-05-08 14:35:00,26.46,26.5,26.46,26.5,29700.0,21.2689,21.3011,21.2689,21.3011,29700.0
2012-05-08 14:40:00,26.5,26.5,26.47,26.49,27300.0,21.3011,21.3011,21.277,21.2931,27300.0
2012-05-08 14:45:00,26.49,26.51,26.48,26.5,26600.0,21.2931,21.3091,21.285,21.3011,26600.0
2012-05-08 14:50:00,26.49,26.53,26.47,26.47,18500.0,21.2931,21.3252,21.277,21.277,18500.0
2012-05-08 14:55:00,26.47,26.51,26.46,26.5,6800.0,21.277,21.3091,21.2689,21.3011,6800.0
2012-05-08 15:00:00,26.5,26.57,26.48,26.57,36000.0,21.3011,21.3574,21.285,21.3574,36000.0
2012-05-08 15:05:00,26.56,26.58,26.52,26.53,17000.0,21.3493,21.3654,21.3172,21.3252,17000.0
2012-05-08 15:10:00,26.53,26.54,26.48,26.51,20000.0,21.3252,21.3332,21.285,21.3091,20000.0
2012-05-08 15:15:00,26.51,26.58,26.47,26.58,11300.0,21.3091,21.3654,21.277,21.3654,11300.0
2012-05-08 15:20:00,26.57,26.6,26.54,26.58,20600.0,21.3574,21.3815,21.3332,21.3654,20600.0
2012-05-08 15:25:00,26.59,26.61,26.57,26.61,23700.0,21.3734,21.3895,21.3574,21.3895,23700.0
2012-05-08 15:30:00,26.61,26.61,26.58,26.61,20000.0,21.3895,21.3895,21.3654,21.3895,20000.0
2012-05-08 15:35:00,26.61,26.69,26.61,26.68,23500.0,21.3895,21.4538,21.3895,21.4458,23500.0
2012-05-08 15:40:00,26.68,26.71,26.67,26.7,17600.0,21.4458,21.4699,21.4377,21.4619,17600.0
2012-05-08 15:45:00,26.69,26.7,26.54,26.55,34300.0,21.4538,21.4619,21.3332,21.3413,34300.0
2012-05-08 15:50:00,26.54,26.65,26.54,26.64,59900.0,21.3332,21.4217,21.3332,21.4136,59900.0
2012-05-08 15:55:00,26.63,26.64,26.58,26.61,76200.0,21.4056,21.4136,21.3654,21.3895,76200.0
2012-05-09 09:30:00,26.3,26.37,26.2,26.25,11300.0,21.1403,21.1966,21.0599,21.1001,11300.0
2012-05-09 09:35:00,26.25,26.25,26.05,26.14,17400.0,21.1001,21.1001,20.9394,21.0117,17400.0
2012-05-09 09:40:00,26.14,26.21,26.11,26.12,14200.0,21.0117,21.068,20.9876,20.9956,14200.0
2012-05-09 09:45:00,26.14,26.16,26.11,26.15,16300.0,21.0117,21.0278,20.9876,21.0198,16300.0
2012-05-09 09:50:00,26.15,26.16,26.13,26.15,26200.0,21.0198,21.0278,21.0037,21.0198,26200.0
2012-05-09 09:55:00,26.16,26.24,26.16,26.22,16400.0,21.0278,21.0921,21.0278,21.076,16400.0
2012-05-09 10:00:00,26.22,26.29,26.18,26.29,16900.0,21.076,21.1323,21.0439,21.1323,16900.0
2012-05-09 10:05:00,26.27,26.28,26.23,26.25,159400.0,21.1162,21.1243,21.0841,21.1001,159400.0
2012-05-09 10:10:00,26.25,26.27,26.24,26.25,33200.0,21.1001,21.1162,21.0921,21.1001,33200.0
2012-05-09 10:15:00,26.25,26.3,26.21,26.26,22000.0,21.1001,21.1403,21.068,21.1082,22000.0
2012-05-09 10:20:00,26.26,26.28,26.25,26.25,36900.0,21.1082,21.1243,21.1001,21.1001,36900.0
2012-05-09 10:25:00,26.25,26.28,26.23,26.23,6600.0,21.1001,21.1243,21.0841,21.0841,6600.0
2012-05-09 10:30:00,26.25,26.27,26.23,26.25,38500.0,21.1001,21.1162,21.0841,21.1001,38500.0
2012-05-09 10:35:00,26.26,26.27,26.24,26.26,45000.0,21.1082,21.1162,21.0921,21.1082,45000.0
2012-05-09 10:40:00,26.26,26.26,26.25,26.25,9700.0,21.1082,21.1082,21.1001,21.1001,9700.0
2012-05-09 10:45:00,26.27,26.27,26.25,26.26,15700.0,21.1162,21.1162,21.1001,21.1082,15700.0
2012-05-09 10:50:00,26.25,26.28,26.23,26.26,51000.0,21.1001,21.1243,21.0841,21.1082,51000.0
2012-05-09 10:55:00,26.26,26.3,26.25,26.26,9700.0,21.1082,21.1403,21.1001,21.1082,9700.0
2012-05-09 11:00:00,26.26,26.29,26.25,26.29,26100.0,21.1082,21.1323,21.1001,21.1323,26100.0
2012-05-09 11:05:00,26.29,26.43,26.29,26.43,24100.0,21.1323,21.2448,21.1323,21.2448,24100.0
2012-05-09 11:10:00,26.43,26.48,26.43,26.46,9800.0,21.2448,21.285,21.2448,21.2689,9800.0
2012-05-09 11:15:00,26.46,26.47,26.42,26.42,3400.0,21.2689,21.277,21.2368,21.2368,3400.0
2012-05-09 11:20:00,26.42,26.51,26.42,26.51,14300.0,21.2368,21.3091,21.2368,21.3091,14300.0
2012-05-09 11:25:00,26.51,26.52,26.46,26.49,19500.0,21.3091,21.3172,21.2689,21.2931,19500.0
2012-05-09 11:30:00,26.52,26.6,26.52,26.56,12400.0,21.3172,21.3815,21.3172,21.3493,12400.0
2012-05-09 11:35:00,26.56,26.57,26.5,26.53,8200.0,21.3493,21.3574,21.3011,21.3252,8200.0
2012-05-09 11:40:00,26.54,26.54,26.49,26.49,9000.0,21.3332,21.3332,21.2931,21.2931,9000.0
2012-05-09 11:45:00,26.49,26.5,26.48,26.5,12700.0,21.2931,21.3011,21.285,21.3011,12700.0
2012-05-09 11:50:00,26.5,26.53,26.47,26.53,24100.0,21.3011,21.3252,21.277,21.3252,24100.0
2012-05-09 11:55:00,26.53,26.55,26.46,26.47,6700.0,21.3252,21.3413,21.2689,21.277,6700.0
2012-05-09 12:00:00,26.47,26.47,26.39,26.4,2800.0,21.277,21.277,21.2127,21.2207,2800.0
2012-05-09 12:05:00,26.39,26.39,26.35,26.35,1100.0,21.2127,21.2127,21.1805,21.1805,1100.0
2012-05-09 12:10:00,26.34,26.36,26.34,26.36,3000.0,21.1725,21.1886,21.1725,21.1886,3000.0
2012-05-09 12:15:00,26.38,26.38,26.34,26.37,5400.0,21.2046,21.2046,21.1725,21.1966,5400.0
2012-05-09 12:20:00,26.38,26.41,26.35,26.37,10700.0,21.2046,21.2287,21.1805,21.1966,10700.0
2012-05-09 12:25:00,26.37,26.37,26.35,26.37,6200.0,21.1966,21.1966,21.1805,21.1966,6200.0
2012-05-09 12:30:00,26.35,26.36,26.33,26.34,26700.0,21.1805,21.1886,21.1644,21.1725,26700.0
2012-05-09 12:35:00,26.34,26.35,26.31,26.31,11900.0,21.1725,21.1805,21.1484,21.1484,11900.0
2012-05-09 12:40:00,26.31,26.33,26.27,26.28,8600.0,21.1484,21.1644,21.1162,21.1243,8600.0
2012-05-09 12:45:00,26.28,26.3,26.26,26.29,6300.0,21.1243,21.1403,21.1082,21.1323,6300.0
2012-05-09 12:50:00,26.3,26.33,26.29,26.32,8400.0,21.1403,21.1644,21.1323,21.1564,8400.0
2012-05-09 12:55:00,26.31,26.32,26.29,26.3,7000.0,21.1484,21.1564,21.1323,21.1403,7000.0
2012-05-09 13:00:00,26.31,26.36,26.31,26.35,7800.0,21.1484,21.1886,21.1484,21.1805,7800.0
2012-05-09 13:05:00,26.38,26.38,26.31,26.31,6800.0,21.2046,21.2046,21.1484,21.1484,6800.0
2012-05-09 13:10:00,26.32,26.34,26.31,26.33,16800.0,21.1564,21.1725,21.1484,21.1644,16800.0
2012-05-09 13:15:00,26.34,26.37,26.33,26.35,14200.0,21.1725,21.1966,21.1644,21.1805,14200.0
2012-05-09 13:20:00,26.36,26.4,26.36,26.37,6600.0,21.1886,21.2207,21.1886,21.1966,6600.0
2012-05-09 13:25:00,26.38,26.38,26.35,26.38,9600.0,21.2046,21.2046,21.1805,21.2046,9600.0
2012-05-09 13:30:00,26.36,26.43,26.36,26.43,4900.0,21.1886,21.2448,21.1886,21.2448,4900.0
2012-05-09 13:35:00,26.42,26.42,26.37,26.4,11100.0,21.2368,21.2368,21.1966,21.2207,11100.0
2012-05-09 13:40:00,26.41,26.43,26.39,26.39,5400.0,21.2287,21.2448,21.2127,21.2127,5400.0
2012-05-09 13:45:00,26.39,26.4,26.37,26.37,5700.0,21.2127,21.2207,21.1966,21.1966,5700.0
2012-05-09 13:50:00,26.38,26.43,26.38,26.41,12200.0,21.2046,21.2448,21.2046,21.2287,12200.0
2012-05-09 13:55:00,26.4,26.41,26.38,26.39,5900.0,21.2207,21.2287,21.2046,21.2127,5900.0
2012-05-09 14:00:00,26.4,26.4,26.35,26.35,9100.0,21.2207,21.2207,21.1805,21.1805,9100.0
2012-05-09 14:05:00,26.35,26.35,26.27,26.29,10200.0,21.1805,21.1805,21.1162,21.1323,10200.0
2012-05-09 14:10:00,26.28,26.29,26.23,26.24,9300.0,21.1243,21.1323,21.0841,21.0921,9300.0
2012-05-09 14:15:00,26.24,26.26,26.18,26.18,8200.0,21.0921,21.1082,21.0439,21.0439,8200.0
2012-05-09 14:20:00,26.19,26.25,26.19,26.24,5900.0,21.0519,21.1001,21.0519,21.0921,5900.0
2012-05-09 14:25:00,26.23,26.25,26.23,26.25,5900.0,21.0841,21.1001,21.0841,21.1001,5900.0
2012-05-09 14:30:00,26.25,26.3,26.25,26.3,11300.0,21.1001,21.1403,21.1001,21.1403,11300.0
2012-05-09 14:35:00,26.3,26.31,26.25,26.27,65800.0,21.1403,21.1484,21.1001,21.1162,65800.0
2012-05-09 14:40:00,26.27,26.31,26.26,26.29,19200.0,21.1162,21.1484,21.1082,21.1323,19200.0
2012-05-09 14:45:00,26.3,26.3,26.27,26.27,10800.0,21.1403,21.1403,21.1162,21.1162,10800.0
2012-05-09 14:50:00,26.27,26.28,26.25,26.26,13800.0,21.1162,21.1243,21.1001,21.1082,13800.0
2012-05-09 14:55:00,26.27,26.29,26.27,26.29,17100.0,21.1162,21.1323,21.1162,21.1323,17100.0
2012-05-09 15:00:00,26.27,26.31,26.27,26.3,14400.0,21.1162,21.1484,21.1162,21.1403,14400.0
2012-05-09 15:05:00,26.3,26.34,26.3,26.3,14800.0,21.1403,21.1725,21.1403,21.1403,14800.0
2012-05-09 15:10:00,26.3,26.31,26.29,26.29,14300.0,21.1403,21.1484,21.1323,21.1323,14300.0
2012-05-09 15:15:00,26.29,26.35,26.29,26.32,19900.0,21.1323,21.1805,21.1323,21.1564,19900.0
2012-05-09 15:20:00,26.32,26.33,26.28,26.3,15300.0,21.1564,21.1644,21.1243,21.1403,15300.0
2012-05-09 15:25:00,26.3,26.3,26.24,26.28,33500.0,21.1403,21.1403,21.0921,21.1243,33500.0
2012-05-09 15:30:00,26.28,26.34,26.26,26.32,22200.0,21.1243,21.1725,21.1082,21.1564,22200.0
2012-05-09 15:35:00,26.33,26.4,26.32,26.39,37400.0,21.1644,21.2207,21.1564,21.2127,37400.0
2012-05-09 15:40:00,26.4,26.47,26.37,26.46,31400.0,21.2207,21.277,21.1966,21.2689,31400.0
2012-05-09 15:45:00,26.46,26.48,26.4,26.46,48300.0,21.2689,21.285,21.2207,21.2689,48300.0
2012-05-09 15:50:00,26.46,26.46,26.4,26.44,105300.0,21.2689,21.2689,21.2207,21.2529,105300.0
2012-05-09 15:55:00,26.45,26.46,26.41,26.43,167000.0,21.2609,21.2689,21.2287,21.2448,167000.0
2012-05-10 09:30:00,26.49,26.69,26.49,26.68,27100.0,21.2931,21.4538,21.2931,21.4458,27100.0
2012-05-10 09:35:00,26.68,26.68,26.56,26.59,14000.0,21.4458,21.4458,21.3493,21.3734,14000.0
2012-05-10 09:40:00,26.59,26.64,26.54,26.64,11200.0,21.3734,21.4136,21.3332,21.4136,11200.0
2012-05-10 09:45:00,26.6,26.63,26.58,26.62,3000.0,21.3815,21.4056,21.3654,21.3975,3000.0
2012-05-10 09:50:00,26.62,26.64,26.57,26.64,21300.0,21.3975,21.4136,21.3574,21.4136,21300.0
2012-05-10 09:55:00,26.64,26.66,26.61,26.63,7600.0,21.4136,21.4297,21.3895,21.4056,7600.0
2012-05-10 10:00:00,26.65,26.67,26.63,26.64,12900.0,21.4217,21.4377,21.4056,21.4136,12900.0
2012-05-10 10:05:00,26.65,26.67,26.6,26.6,10200.0,21.4217,21.4377,21.3815,21.3815,10200.0
2012-05-10 10:10:00,26.6,26.65,26.58,26.61,19600.0,21.3815,21.4217,21.3654,21.3895,19600.0
2012-05-10 10:15:00,26.61,26.66,26.59,26.63,9000.0,21.3895,21.4297,21.3734,21.4056,9000.0
2012-05-10 10:20:00,26.62,26.66,26.62,26.65,10100.0,21.3975,21.4297,21.3975,21.4217,10100.0
2012-05-10 10:25:00,26.66,26.67,26.62,26.63,16900.0,21.4297,21.4377,21.3975,21.4056,16900.0
2012-05-10 10:30:00,26.62,26.63,26.56,26.63,9200.0,21.3975,21.4056,21.3493,21.4056,9200.0
2012-05-10 10:35:00,26.62,26.64,26.61,26.63,5000.0,21.3975,21.4136,21.3895,21.4056,5000.0
2012-05-10 10:40:00,26.64,26.67,26.64,26.66,2900.0,21.4136,21.4377,21.4136,21.4297,2900.0
2012-05-10 10:45:00,26.68,26.68,26.66,26.66,3200.0,21.4458,21.4458,21.4297,21.4297,3200.0
2012-05-10 10:50:00,26.66,26.69,26.62,26.64,58900.0,21.4297,21.4538,21.3975,21.4136,58900.0
2012-05-10 10:55:00,26.65,26.67,26.49,26.56,42500.0,21.4217,21.4377,21.2931,21.3493,42500.0
2012-05-10 11:00:00,26.56,26.59,26.5,26.5,2000.0,21.3493,21.3734,21.3011,21.3011,2000.0
2012-05-10 11:05:00,26.51,26.54,26.5,26.51,4300.0,21.3091,21.3332,21.3011,21.3091,4300.0
2012-05-10 11:10:00,26.5,26.53,26.49,26.51,10500.0,21.3011,21.3252,21.2931,21.3091,10500.0
2012-05-10 11:15:00,26.51,26.54,26.51,26.54,4800.0,21.3091,21.3332,21.3091,21.3332,4800.0
2012-05-10 11:20:00,26.52,26.53,26.51,26.52,6200.0,21.3172,21.3252,21.3091,21.3172,6200.0
2012-05-10 11:25:00,26.51,26.51,26.49,26.51,4900.0,21.3091,21.3091,21.2931,21.3091,4900.0
2012-05-10 11:30:00,26.5,26.5,26.46,26.46,17900.0,21.3011,21.3011,21.2689,21.2689,17900.0
2012-05-10 11:35:00,26.48,26.51,26.46,26.48,30100.0,21.285,21.3091,21.2689,21.285,30100.0
2012-05-10 11:40:00,26.48,26.48,26.39,26.39,1300.0,21.285,21.285,21.2127,21.2127,1300.0
2012-05-10 11:45:00,26.38,26.38,26.25,26.27,6400.0,21.2046,21.2046,21.1001,21.1162,6400.0
2012-05-10 11:50:00,26.3,26.3,26.3,26.3,300.0,21.1403,21.1403,21.1403,21.1403,300.0
2012-05-10 11:55:00,26.3,26.32,26.28,26.3,5200.0,21.1403,21.1564,21.1243,21.1403,5200.0
2012-05-10 12:00:00,26.3,26.34,26.29,26.3,11400.0,21.1403,21.1725,21.1323,21.1403,11400.0
2012-05-10 12:05:00,26.3,26.3,26.28,26.3,3700.0,21.1403,21.1403,21.1243,21.1403,3700.0
2012-05-10 12:10:00,26.3,26.32,26.29,26.32,6500.0,21.1403,21.1564,21.1323,21.1564,6500.0
2012-05-10 12:15:00,26.34,26.37,26.34,26.36,1900.0,21.1725,21.1966,21.1725,21.1886,1900.0
2012-05-10 12:20:00,26.35,26.35,26.26,26.28,4900.0,21.1805,21.1805,21.1082,21.1243,4900.0
2012-05-10 12:25:00,26.28,26.31,26.27,26.3,7400.0,21.1243,21.1484,21.1162,21.1403,7400.0
2012-05-10 12:30:00,26.31,26.31,26.27,26.3,6100.0,21.1484,21.1484,21.1162,21.1403,6100.0
2012-05-10 12:35:00,26.3,26.32,26.29,26.32,4100.0,21.1403,21.1564,21.1323,21.1564,4100.0
2012-05-10 12:40:00,26.32,26.32,26.28,26.3,3800.0,21.1564,21.1564,21.1243,21.1403,3800.0
2012-05-10 12:45:00,26.29,26.31,26.29,26.3,6300.0,21.1323,21.1484,21.1323,21.1403,6300.0
2012-05-10 12:50:00,26.31,26.39,26.31,26.39,4200.0,21.1484,21.2127,21.1484,21.2127,4200.0
2012-05-10 12:55:00,26.38,26.38,26.37,26.37,4200.0,21.2046,21.2046,21.1966,21.1966,4200.0
2012-05-10 13:00:00,26.39,26.42,26.37,26.38,15200.0,21.2127,21.2368,21.1966,21.2046,15200.0
2012-05-10 13:05:00,26.37,26.37,26.35,26.37,12000.0,21.1966,21.1966,21.1805,21.1966,12000.0
2012-05-10 13:10:00,26.37,26.42,26.35,26.41,14300.0,21.1966,21.2368,21.1805,21.2287,14300.0
2012-05-10 13:15:00,26.41,26.42,26.37,26.37,3400.0,21.2287,21.2368,21.1966,21.1966,3400.0
2012-05-10 13:20:00,26.37,26.39,26.37,26.38,3400.0,21.1966,21.2127,21.1966,21.2046,3400.0
2012-05-10 13:25:00,26.37,26.39,26.37,26.38,3900.0,21.1966,21.2127,21.1966,21.2046,3900.0
2012-05-10 13:30:00,26.37,26.42,26.37,26.42,5700.0,21.1966,21.2368,21.1966,21.2368,5700.0
2012-05-10 13:35:00,26.44,26.44,26.38,26.38,1900.0,21.2529,21.2529,21.2046,21.2046,1900.0
2012-05-10 13:40:00,26.36,26.37,26.35,26.35,13500.0,21.1886,21.1966,21.1805,21.1805,13500.0
2012-05-10 13:45:00,26.35,26.37,26.35,26.35,20900.0,21.1805,21.1966,21.1805,21.1805,20900.0
2012-05-10 13:50:00,26.35,26.36,26.33,26.34,36300.0,21.1805,21.1886,21.1644,21.1725,36300.0
2012-05-10 13:55:00,26.34,26.35,26.31,26.31,2300.0,21.1725,21.1805,21.1484,21.1484,2300.0
2012-05-10 14:00:00,26.31,26.32,26.3,26.3,3400.0,21.1484,21.1564,21.1403,21.1403,3400.0
2012-05-10 14:05:00,26.3,26.3,26.29,26.3,4800.0,21.1403,21.1403,21.1323,21.1403,4800.0
2012-05-10 14:10:00,26.3,26.33,26.29,26.3,8800.0,21.1403,21.1644,21.1323,21.1403,8800.0
2012-05-10 14:15:00,26.3,26.32,26.29,26.29,7000.0,21.1403,21.1564,21.1323,21.1323,7000.0
2012-05-10 14:20:00,26.3,26.3,26.26,26.29,4500.0,21.1403,21.1403,21.1082,21.1323,4500.0
2012-05-10 14:25:00,26.29,26.29,26.26,26.28,3500.0,21.1323,21.1323,21.1082,21.1243,3500.0
2012-05-10 14:30:00,26.28,26.31,26.25,26.25,10700.0,21.1243,21.1484,21.1001,21.1001,10700.0
2012-05-10 14:35:00,26.25,26.28,26.25,26.27,6000.0,21.1001,21.1243,21.1001,21.1162,6000.0
2012-05-10 14:40:00,26.28,26.29,26.26,26.29,7500.0,21.1243,21.1323,21.1082,21.1323,7500.0
2012-05-10 14:45:00,26.3,26.3,26.29,26.3,1100.0,21.1403,21.1403,21.1323,21.1403,1100.0
2012-05-10 14:50:00,26.29,26.3,26.27,26.27,7100.0,21.1323,21.1403,21.1162,21.1162,7100.0
2012-05-10 14:55:00,26.27,26.3,26.26,26.3,15000.0,21.1162,21.1403,21.1082,21.1403,15000.0
2012-05-10 15:00:00,26.29,26.3,26.27,26.27,7700.0,21.1323,21.1403,21.1162,21.1162,7700.0
2012-05-10 15:05:00,26.27,26.28,26.26,26.27,10300.0,21.1162,21.1243,21.1082,21.1162,10300.0
2012-05-10 15:10:00,26.26,26.27,26.26,26.27,6100.0,21.1082,21.1162,21.1082,21.1162,6100.0
2012-05-10 15:15:00,26.27,26.27,26.25,26.26,12900.0,21.1162,21.1162,21.1001,21.1082,12900.0
2012-05-10 15:20:00,26.26,26.3,26.26,26.29,9700.0,21.1082,21.1403,21.1082,21.1323,9700.0
2012-05-10 15:25:00,26.29,26.3,26.27,26.28,8000.0,21.1323,21.1403,21.1162,21.1243,8000.0
2012-05-10 15:30:00,26.27,26.27,26.23,26.23,20500.0,21.1162,21.1162,21.0841,21.0841,20500.0
2012-05-10 15:35:00,26.24,26.26,26.24,26.26,21300.0,21.0921,21.1082,21.0921,21.1082,21300.0
2012-05-10 15:40:00,26.26,26.29,26.24,26.25,12400.0,21.1082,21.1323,21.0921,21.1001,12400.0
2012-05-10 15:45:00,26.25,26.26,26.25,26.26,11500.0,21.1001,21.1082,21.1001,21.1082,11500.0
2012-05-10 15:50:00,26.25,26.26,26.24,26.25,34500.0,21.1001,21.1082,21.0921,21.1001,34500.0
2012-05-10 15:55:00,26.24,26.27,26.24,26.26,51900.0,21.0921,21.1162,21.0921,21.1082,51900.0
2012-05-11 09:30:00,26.12,26.29,26.03,26.28,7300.0,20.9956,21.1323,20.9233,21.1243,7300.0
2012-05-11 09:35:00,26.27,26.3,26.21,26.25,5500.0,21.1162,21.1403,21.068,21.1001,5500.0
2012-05-11 09:40:00,26.22,26.24,26.17,26.17,7900.0,21.076,21.0921,21.0358,21.0358,7900.0
2012-05-11 09:45:00,26.18,26.3,26.17,26.3,8200.0,21.0439,21.1403,21.0358,21.1403,8200.0
2012-05-11 09:50:00,26.32,26.48,26.32,26.48,8000.0,21.1564,21.285,21.1564,21.285,8000.0
2012-05-11 09:55:00,26.5,26.59,26.49,26.53,14200.0,21.3011,21.3734,21.2931,21.3252,14200.0
2012-05-11 10:00:00,26.53,26.58,26.46,26.47,5800.0,21.3252,21.3654,21.2689,21.277,5800.0
2012-05-11 10:05:00,26.47,26.51,26.39,26.41,5500.0,21.277,21.3091,21.2127,21.2287,5500.0
2012-05-11 10:10:00,26.41,26.52,26.41,26.49,9400.0,21.2287,21.3172,21.2287,21.2931,9400.0
2012-05-11 10:15:00,26.49,26.58,26.47,26.53,8600.0,21.2931,21.3654,21.277,21.3252,8600.0
2012-05-11 10:20:00,26.56,26.59,26.49,26.58,28600.0,21.3493,21.3734,21.2931,21.3654,28600.0
2012-05-11 10:25:00,26.58,26.62,26.55,26.62,12800.0,21.3654,21.3975,21.3413,21.3975,12800.0
2012-05-11 10:30:00,26.61,26.7,26.6,26.7,7500.0,21.3895,21.4619,21.3815,21.4619,7500.0
2012-05-11 10:35:00,26.7,26.71,26.65,26.68,3800.0,21.4619,21.4699,21.4217,21.4458,3800.0
2012-05-11 10:40:00,26.69,26.75,26.69,26.73,26300.0,21.4538,21.502,21.4538,21.486,26300.0
2012-05-11 10:45:00,26.73,26.74,26.68,26.73,8100.0,21.486,21.494,21.4458,21.486,8100.0
2012-05-11 10:50:00,26.73,26.73,26.69,26.71,24300.0,21.486,21.486,21.4538,21.4699,24300.0
2012-05-11 10:55:00,26.71,26.71,26.61,26.61,19800.0,21.4699,21.4699,21.3895,21.3895,19800.0
2012-05-11 11:00:00,26.61,26.62,26.59,26.6,7000.0,21.3895,21.3975,21.3734,21.3815,7000.0
2012-05-11 11:05:00,26.6,26.61,26.59,26.59,24800.0,21.3815,21.3895,21.3734,21.3734,24800.0
2012-05-11 11:10:00,26.6,26.61,26.59,26.6,15200.0,21.3815,21.3895,21.3734,21.3815,15200.0
2012-05-11 11:15:00,26.58,26.61,26.56,26.6,11300.0,21.3654,21.3895,21.3493,21.3815,11300.0
2012-05-11 11:20:00,26.58,26.6,26.52,26.52,7500.0,21.3654,21.3815,21.3172,21.3172,7500.0
2012-05-11 11:25:00,26.52,26.59,26.5,26.59,10300.0,21.3172,21.3734,21.3011,21.3734,10300.0
2012-05-11 11:30:00,26.59,26.61,26.58,26.6,11300.0,21.3734,21.3895,21.3654,21.3815,11300.0
2012-05-11 11:35:00,26.6,26.61,26.59,26.6,13100.0,21.3815,21.3895,21.3734,21.3815,13100.0
2012-05-11 11:40:00,26.6,26.6,26.54,26.57,6900.0,21.3815,21.3815,21.3332,21.3574,6900.0
2012-05-11 11:45:00,26.57,26.57,26.54,26.54,2500.0,21.3574,21.3574,21.3332,21.3332,2500.0
2012-05-11 11:50:00,26.54,26.54,26.46,26.46,2100.0,21.3332,21.3332,21.2689,21.2689,2100.0
2012-05-11 11:55:00,26.46,26.46,26.42,26.42,3800.0,21.2689,21.2689,21.2368,21.2368,3800.0
2012-05-11 12:00:00,26.42,26.43,26.42,26.42,3100.0,21.2368,21.2448,21.2368,21.2368,3100.0
2012-05-11 12:05:00,26.42,26.43,26.4,26.42,4300.0,21.2368,21.2448,21.2207,21.2368,4300.0
2012-05-11 12:10:00,26.42,26.42,26.4,26.4,7500.0,21.2368,21.2368,21.2207,21.2207,7500.0
2012-05-11 12:15:00,26.4,26.4,26.36,26.36,3700.0,21.2207,21.2207,21.1886,21.1886,3700.0
2012-05-11 12:20:00,26.37,26.37,26.34,26.35,6400.0,21.1966,21.1966,21.1725,21.1805,6400.0
2012-05-11 12:25:00,26.35,26.35,26.33,26.33,2100.0,21.1805,21.1805,21.1644,21.1644,2100.0
2012-05-11 12:30:00,26.33,26.34,26.29,26.3,18900.0,21.1644,21.1725,21.1323,21.1403,18900.0
2012-05-11 12:35:00,26.31,26.33,26.3,26.32,8000.0,21.1484,21.1644,21.1403,21.1564,8000.0
2012-05-11 12:40:00,26.32,26.32,26.3,26.31,13400.0,21.1564,21.1564,21.1403,21.1484,13400.0
2012-05-11 12:45:00,26.31,26.38,26.31,26.38,6900.0,21.1484,21.2046,21.1484,21.2046,6900.0
2012-05-11 12:50:00,26.38,26.4,26.31,26.31,5600.0,21.2046,21.2207,21.1484,21.1484,5600.0
2012-05-11 12:55:00,26.32,26.39,26.31,26.34,13100.0,21.1564,21.2127,21.1484,21.1725,13100.0
2012-05-11 13:00:00,26.33,26.33,26.3,26.32,900.0,21.1644,21.1644,21.1403,21.1564,900.0
2012-05-11 13:05:00,26.3,26.33,26.3,26.32,4000.0,21.1403,21.1644,21.1403,21.1564,4000.0
2012-05-11 13:10:00,26.31,26.32,26.3,26.3,7400.0,21.1484,21.1564,21.1403,21.1403,7400.0
2012-05-11 13:15:00,26.3,26.3,26.29,26.3,1700.0,21.1403,21.1403,21.1323,21.1403,1700.0
2012-05-11 13:20:00,26.29,26.3,26.28,26.29,3000.0,21.1323,21.1403,21.1243,21.1323,3000.0
2012-05-11 13:25:00,26.29,26.32,26.28,26.32,4800.0,21.1323,21.1564,21.1243,21.1564,4800.0
2012-05-11 13:30:00,26.31,26.37,26.31,26.31,8600.0,21.1484,21.1966,21.1484,21.1484,8600.0
2012-05-11 13:35:00,26.32,26.37,26.32,26.36,7800.0,21.1564,21.1966,21.1564,21.1886,7800.0
2012-05-11 13:40:00,26.34,26.38,26.34,26.38,5000.0,21.1725,21.2046,21.1725,21.2046,5000.0
2012-05-11 13:45:00,26.38,26.38,26.33,26.33,4600.0,21.2046,21.2046,21.1644,21.1644,4600.0
2012-05-11 13:50:00,26.34,26.39,26.34,26.38,7200.0,21.1725,21.2127,21.1725,21.2046,7200.0
2012-05-11 13:55:00,26.38,26.4,26.37,26.37,9400.0,21.2046,21.2207,21.1966,21.1966,9400.0
2012-05-11 14:00:00,26.36,26.37,26.35,26.35,8900.0,21.1886,21.1966,21.1805,21.1805,8900.0
2012-05-11 14:05:00,26.35,26.36,26.34,26.34,10400.0,21.1805,21.1886,21.1725,21.1725,10400.0
2012-05-11 14:10:00,26.35,26.36,26.34,26.35,6200.0,21.1805,21.1886,21.1725,21.1805,6200.0
2012-05-11 14:15:00,26.34,26.36,26.34,26.34,6900.0,21.1725,21.1886,21.1725,21.1725,6900.0
2012-05-11 14:20:00,26.34,26.35,26.32,26.34,5700.0,21.1725,21.1805,21.1564,21.1725,5700.0
2012-05-11 14:25:00,26.34,26.38,26.34,26.35,7100.0,21.1725,21.2046,21.1725,21.1805,7100.0
2012-05-11 14:30:00,26.35,26.36,26.31,26.32,209300.0,21.1805,21.1886,21.1484,21.1564,209300.0
2012-05-11 14:35:00,26.32,26.32,26.25,26.29,6500.0,21.1564,21.1564,21.1001,21.1323,6500.0
2012-05-11 14:40:00,26.28,26.3,26.25,26.26,9600.0,21.1243,21.1403,21.1001,21.1082,9600.0
2012-05-11 14:45:00,26.26,26.29,26.26,26.27,5900.0,21.1082,21.1323,21.1082,21.1162,5900.0
2012-05-11 14:50:00,26.25,26.27,26.25,26.26,7400.0,21.1001,21.1162,21.1001,21.1082,7400.0
2012-05-11 14:55:00,26.26,26.28,26.25,26.27,7500.0,21.1082,21.1243,21.1001,21.1162,7500.0
2012-05-11 15:00:00,26.26,26.28,26.26,26.26,6800.0,21.1082,21.1243,21.1082,21.1082,6800.0
2012-05-11 15:05:00,26.27,26.27,26.24,26.25,13200.0,21.1162,21.1162,21.0921,21.1001,13200.0
2012-05-11 15:10:00,26.24,26.27,26.24,26.25,14300.0,21.0921,21.1162,21.0921,21.1001,14300.0
2012-05-11 15:15:00,26.24,26.25,26.22,26.23,4100.0,21.0921,21.1001,21.076,21.0841,4100.0
2012-05-11 15:20:00,26.22,26.23,26.22,26.23,5200.0,21.076,21.0841,21.076,21.0841,5200.0
2012-05-11 15:25:00,26.23,26.27,26.22,26.25,18500.0,21.0841,21.1162,21.076,21.1001,18500.0
2012-05-11 15:30:00,26.24,26.25,26.23,26.24,8800.0,21.0921,21.1001,21.0841,21.0921,8800.0
2012-05-11 15:35:00,26.24,26.25,26.23,26.23,7900.0,21.0921,21.1001,21.0841,21.0841,7900.0
2012-05-11 15:40:00,26.24,26.24,26.23,26.24,6500.0,21.0921,21.0921,21.0841,21.0921,6500.0
2012-05-11 15:45:00,26.22,26.3,26.2,26.3,38600.0,21.076,21.1403,21.0599,21.1403,38600.0
2012-05-11 15:50:00,26.29,26.3,26.25,26.25,31200.0,21.1323,21.1403,21.1001,21.1001,31200.0
2012-05-11 15:55:00,26.26,26.27,26.25,26.26,68800.0,21.1082,21.1162,21.1001,21.1082,68800.0
2012-05-14 09:30:00,26.09,26.25,26.01,26.25,66000.0,20.9715,21.1001,20.9072,21.1001,66000.0
2012-05-14 09:35:00,26.25,26.26,26.18,26.25,17300.0,21.1001,21.1082,21.0439,21.1001,17300.0
2012-05-14 09:40:00,26.24,26.29,26.22,26.23,8600.0,21.0921,21.1323,21.076,21.0841,8600.0
2012-05-14 09:45:00,26.22,26.23,26.14,26.14,9600.0,21.076,21.0841,21.0117,21.0117,9600.0
2012-05-14 09:50:00,26.14,26.15,26.03,26.03,8800.0,21.0117,21.0198,20.9233,20.9233,8800.0
2012-05-14 09:55:00,26.04,26.04,25.96,26.0,25600.0,20.9313,20.9313,20.867,20.8992,25600.0
2012-05-14 10:00:00,26.0,26.03,25.92,25.92,14300.0,20.8992,20.9233,20.8349,20.8349,14300.0
2012-05-14 10:05:00,25.94,26.0,25.94,25.99,8400.0,20.851,20.8992,20.851,20.8911,8400.0
2012-05-14 10:10:00,25.98,26.0,25.97,26.0,6700.0,20.8831,20.8992,20.8751,20.8992,6700.0
2012-05-14 10:15:00,26.0,26.01,25.97,25.98,13400.0,20.8992,20.9072,20.8751,20.8831,13400.0
2012-05-14 10:20:00,25.98,26.01,25.98,26.0,7900.0,20.8831,20.9072,20.8831,20.8992,7900.0
2012-05-14 10:25:00,25.99,26.0,25.9,26.0,8800.0,20.8911,20.8992,20.8188,20.8992,8800.0
2012-05-14 10:30:00,26.0,26.0,25.91,25.93,13300.0,20.8992,20.8992,20.8268,20.8429,13300.0
2012-05-14 10:35:00,25.92,25.95,25.92,25.93,12000.0,20.8349,20.859,20.8349,20.8429,12000.0
2012-05-14 10:40:00,25.93,25.93,25.89,25.92,34200.0,20.8429,20.8429,20.8108,20.8349,34200.0
2012-05-14 10:45:00,25.92,25.93,25.9,25.93,14200.0,20.8349,20.8429,20.8188,20.8429,14200.0
2012-05-14 10:50:00,25.93,26.0,25.93,26.0,5700.0,20.8429,20.8992,20.8429,20.8992,5700.0
2012-05-14 10:55:00,26.0,26.12,25.99,26.11,9200.0,20.8992,20.9956,20.8911,20.9876,9200.0
2012-05-14 11:00:00,26.11,26.16,26.1,26.14,12600.0,20.9876,21.0278,20.9796,21.0117,12600.0
2012-05-14 11:05:00,26.15,26.19,26.11,26.13,11400.0,21.0198,21.0519,20.9876,21.0037,11400.0
2012-05-14 11:10:00,26.13,26.18,26.1,26.18,16200.0,21.0037,21.0439,20.9796,21.0439,16200.0
2012-05-14 11:15:00,26.18,26.21,26.18,26.21,4500.0,21.0439,21.068,21.0439,21.068,4500.0
2012-05-14 11:20:00,26.21,26.25,26.21,26.25,11400.0,21.068,21.1001,21.068,21.1001,11400.0
2012-05-14 11:25:00,26.25,26.25,26.22,26.22,26700.0,21.1001,21.1001,21.076,21.076,26700.0
2012-05-14 11:30:00,26.23,26.24,26.17,26.21,8200.0,21.0841,21.0921,21.0358,21.068,8200.0
2012-05-14 11:35:00,26.2,26.21,26.15,26.17,9500.0,21.0599,21.068,21.0198,21.0358,9500.0
2012-05-14 11:40:00,26.18,26.2,26.12,26.13,14700.0,21.0439,21.0599,20.9956,21.0037,14700.0
2012-05-14 11:45:00,26.12,26.12,26.1,26.12,4300.0,20.9956,20.9956,20.9796,20.9956,4300.0
2012-05-14 11:50:00,26.11,26.12,26.02,26.04,53700.0,20.9876,20.9956,20.9153,20.9313,53700.0
2012-05-14 11:55:00,26.04,26.05,26.02,26.04,7500.0,20.9313,20.9394,20.9153,20.9313,7500.0
2012-05-14 12:00:00,26.04,26.07,26.03,26.07,7000.0,20.9313,20.9555,20.9233,20.9555,7000.0
2012-05-14 12:05:00,26.07,26.1,26.07,26.09,6500.0,20.9555,20.9796,20.9555,20.9715,6500.0
2012-05-14 12:10:00,26.08,26.12,26.08,26.12,6200.0,20.9635,20.9956,20.9635,20.9956,6200.0
2012-05-14 12:15:00,26.12,26.12,26.11,26.12,13300.0,20.9956,20.9956,20.9876,20.9956,13300.0
2012-05-14 12:20:00,26.11,26.12,26.07,26.11,24200.0,20.9876,20.9956,20.9555,20.9876,24200.0
2012-05-14 12:25:00,26.1,26.13,26.1,26.11,11100.0,20.9796,21.0037,20.9796,20.9876,11100.0
2012-05-14 12:30:00,26.11,26.11,26.1,26.1,5800.0,20.9876,20.9876,20.9796,20.9796,5800.0
2012-05-14 12:35:00,26.11,26.11,26.1,26.1,7900.0,20.9876,20.9876,20.9796,20.9796,7900.0
2012-05-14 12:40:00,26.11,26.11,26.1,26.1,11200.0,20.9876,20.9876,20.9796,20.9796,11200.0
2012-05-14 12:45:00,26.11,26.11,26.1,26.11,7400.0,20.9876,20.9876,20.9796,20.9876,7400.0
2012-05-14 12:50:00,26.1,26.11,26.1,26.11,6200.0,20.9796,20.9876,20.9796,20.9876,6200.0
2012-05-14 12:55:00,26.1,26.11,26.1,26.11,8400.0,20.9796,20.9876,20.9796,20.9876,8400.0
2012-05-14 13:00:00,26.11,26.11,26.1,26.11,9200.0,20.9876,20.9876,20.9796,20.9876,9200.0
2012-05-14 13:05:00,26.11,26.16,26.1,26.15,35100.0,20.9876,21.0278,20.9796,21.0198,35100.0
2012-05-14 13:10:00,26.16,26.18,26.08,26.1,25200.0,21.0278,21.0439,20.9635,20.9796,25200.0
2012-05-14 13:15:00,26.09,26.14,26.06,26.12,18700.0,20.9715,21.0117,20.9474,20.9956,18700.0
2012-05-14 13:20:00,26.11,26.15,26.11,26.13,21000.0,20.9876,21.0198,20.9876,21.0037,21000.0
2012-05-14 13:25:00,26.13,26.16,26.12,26.14,13900.0,21.0037,21.0278,20.9956,21.0117,13900.0
2012-05-14 13:30:00,26.14,26.19,26.13,26.14,25900.0,21.0117,21.0519,21.0037,21.0117,25900.0
2012-05-14 13:35:00,26.15,26.16,26.09,26.09,25100.0,21.0198,21.0278,20.9715,20.9715,25100.0
2012-05-14 13:40:00,26.09,26.15,26.09,26.13,21400.0,20.9715,21.0198,20.9715,21.0037,21400.0
2012-05-14 13:45:00,26.13,26.13,26.12,26.13,7100.0,21.0037,21.0037,20.9956,21.0037,7100.0
2012-05-14 13:50:00,26.13,26.16,26.12,26.14,18600.0,21.0037,21.0278,20.9956,21.0117,18600.0
2012-05-14 13:55:00,26.14,26.16,26.11,26.11,42300.0,21.0117,21.0278,20.9876,20.9876,42300.0
2012-05-14 14:00:00,26.11,26.12,26.1,26.11,6400.0,20.9876,20.9956,20.9796,20.9876,6400.0
2012-05-14 14:05:00,26.11,26.15,26.1,26.15,20000.0,20.9876,21.0198,20.9796,21.0198,20000.0
2012-05-14 14:10:00,26.14,26.15,26.13,26.14,5900.0,21.0117,21.0198,21.0037,21.0117,5900.0
2012-05-14 14:15:00,26.14,26.14,26.12,26.12,14600.0,21.0117,21.0117,20.9956,20.9956,14600.0
2012-05-14 14:20:00,26.12,26.12,26.06,26.08,16300.0,20.9956,20.9956,20.9474,20.9635,16300.0
2012-05-14 14:25:00,26.08,26.08,26.05,26.05,8800.0,20.9635,20.9635,20.9394,20.9394,8800.0
2012-05-14 14:30:00,26.05,26.06,26.01,26.02,17700.0,20.9394,20.9474,20.9072,20.9153,17700.0
2012-05-14 14:35:00,26.01,26.02,25.91,25.95,29800.0,20.9072,20.9153,20.8268,20.859,29800.0
2012-05-14 14:40:00,25.95,25.95,25.94,25.95,7600.0,20.859,20.859,20.851,20.859,7600.0
2012-05-14 14:45:00,25.95,25.98,25.95,25.97,9900.0,20.859,20.8831,20.859,20.8751,9900.0
2012-05-14 14:50:00,25.97,26.0,25.96,26.0,7200.0,20.8751,20.8992,20.867,20.8992,7200.0
2012-05-14 14:55:00,25.99,26.0,25.99,26.0,20500.0,20.8911,20.8992,20.8911,20.8992,20500.0
2012-05-14 15:00:00,26.0,26.0,25.98,25.98,16000.0,20.8992,20.8992,20.8831,20.8831,16000.0
2012-05-14 15:05:00,25.98,26.0,25.96,26.0,15300.0,20.8831,20.8992,20.867,20.8992,15300.0
2012-05-14 15:10:00,26.0,26.0,25.99,26.0,11700.0,20.8992,20.8992,20.8911,20.8992,11700.0
2012-05-14 15:15:00,26.0,26.0,25.99,26.0,10500.0,20.8992,20.8992,20.8911,20.8992,10500.0
2012-05-14 15:20:00,26.0,26.0,25.96,25.96,21000.0,20.8992,20.8992,20.867,20.867,21000.0
2012-05-14 15:25:00,25.97,26.0,25.96,26.0,15100.0,20.8751,20.8992,20.867,20.8992,15100.0
2012-05-14 15:30:00,26.0,26.02,25.99,26.0,40100.0,20.8992,20.9153,20.8911,20.8992,40100.0
2012-05-14 15:35:00,26.01,26.01,25.98,25.99,24900.0,20.9072,20.9072,20.8831,20.8911,24900.0
2012-05-14 15:40:00,25.99,25.99,25.98,25.99,21800.0,20.8911,20.8911,20.8831,20.8911,21800.0
2012-05-14 15:45:00,25.98,25.99,25.95,25.95,17100.0,20.8831,20.8911,20.859,20.859,17100.0
2012-05-14 15:50:00,25.96,25.96,25.91,25.92,69000.0,20.867,20.867,20.8268,20.8349,69000.0
2012-05-14 15:55:00,25.91,25.92,25.89,25.9,115000.0,20.8268,20.8349,20.8108,20.8188,115000.0
2012-05-15 09:30:00,25.79,25.97,25.79,25.91,14200.0,20.7304,20.8751,20.7304,20.8268,14200.0
2012-05-15 09:35:00,25.83,25.94,25.83,25.91,14200.0,20.7625,20.851,20.7625,20.8268,14200.0
2012-05-15 09:40:00,25.92,25.93,25.78,25.91,12500.0,20.8349,20.8429,20.7223,20.8268,12500.0
2012-05-15 09:45:00,25.92,25.96,25.87,25.92,10100.0,20.8349,20.867,20.7947,20.8349,10100.0
2012-05-15 09:50:00,25.92,26.0,25.91,25.99,15300.0,20.8349,20.8992,20.8268,20.8911,15300.0
2012-05-15 09:55:00,25.99,26.02,25.96,26.02,6900.0,20.8911,20.9153,20.867,20.9153,6900.0
2012-05-15 10:00:00,26.02,26.14,25.95,25.95,11000.0,20.9153,21.0117,20.859,20.859,11000.0
2012-05-15 10:05:00,25.94,25.94,25.86,25.91,13600.0,20.851,20.851,20.7867,20.8268,13600.0
2012-05-15 10:10:00,25.92,25.92,25.9,25.91,4700.0,20.8349,20.8349,20.8188,20.8268,4700.0
2012-05-15 10:15:00,25.9,25.92,25.88,25.9,10800.0,20.8188,20.8349,20.8027,20.8188,10800.0
2012-05-15 10:20:00,25.89,25.93,25.89,25.93,5200.0,20.8108,20.8429,20.8108,20.8429,5200.0
2012-05-15 10:25:00,25.95,25.95,25.9,25.91,6300.0,20.859,20.859,20.8188,20.8268,6300.0
2012-05-15 10:30:00,25.9,25.91,25.87,25.88,8900.0,20.8188,20.8268,20.7947,20.8027,8900.0
2012-05-15 10:35:00,25.88,25.9,25.86,25.86,7200.0,20.8027,20.8188,20.7867,20.7867,7200.0
2012-05-15 10:40:00,25.86,25.86,25.77,25.82,12900.0,20.7867,20.7867,20.7143,20.7545,12900.0
2012-05-15 10:45:00,25.82,25.85,25.81,25.83,15300.0,20.7545,20.7786,20.7465,20.7625,15300.0
2012-05-15 10:50:00,25.83,25.83,25.74,25.75,11200.0,20.7625,20.7625,20.6902,20.6982,11200.0
2012-05-15 10:55:00,25.76,25.8,25.76,25.79,7400.0,20.7063,20.7384,20.7063,20.7304,7400.0
2012-05-15 11:00:00,25.78,25.8,25.78,25.78,7200.0,20.7223,20.7384,20.7223,20.7223,7200.0
2012-05-15 11:05:00,25.79,25.82,25.78,25.8,16200.0,20.7304,20.7545,20.7223,20.7384,16200.0
2012-05-15 11:10:00,25.81,25.81,25.78,25.8,7700.0,20.7465,20.7465,20.7223,20.7384,7700.0
2012-05-15 11:15:00,25.81,25.81,25.79,25.81,24700.0,20.7465,20.7465,20.7304,20.7465,24700.0
2012-05-15 11:20:00,25.81,25.9,25.81,25.9,11600.0,20.7465,20.8188,20.7465,20.8188,11600.0
2012-05-15 11:25:00,25.89,25.9,25.82,25.82,10800.0,20.8108,20.8188,20.7545,20.7545,10800.0
2012-05-15 11:30:00,25.83,25.88,25.83,25.87,10200.0,20.7625,20.8027,20.7625,20.7947,10200.0
2012-05-15 11:35:00,25.86,25.89,25.85,25.89,9800.0,20.7867,20.8108,20.7786,20.8108,9800.0
2012-05-15 11:40:00,25.89,25.95,25.88,25.95,32600.0,20.8108,20.859,20.8027,20.859,32600.0
2012-05-15 11:45:00,25.95,25.96,25.92,25.96,30900.0,20.859,20.867,20.8349,20.867,30900.0
2012-05-15 11:50:00,25.96,25.96,25.95,25.96,2400.0,20.867,20.867,20.859,20.867,2400.0
2012-05-15 11:55:00,25.96,25.97,25.95,25.96,6700.0,20.867,20.8751,20.859,20.867,6700.0
2012-05-15 12:00:00,25.95,25.96,25.95,25.95,3200.0,20.859,20.867,20.859,20.859,3200.0
2012-05-15 12:05:00,25.96,26.0,25.95,25.99,9000.0,20.867,20.8992,20.859,20.8911,9000.0
2012-05-15 12:10:00,26.0,26.02,25.99,26.02,26900.0,20.8992,20.9153,20.8911,20.9153,26900.0
2012-05-15 12:15:00,26.02,26.03,26.01,26.01,15200.0,20.9153,20.9233,20.9072,20.9072,15200.0
2012-05-15 12:20:00,26.01,26.02,26.0,26.02,12500.0,20.9072,20.9153,20.8992,20.9153,12500.0
2012-05-15 12:25:00,26.02,26.02,26.0,26.01,8500.0,20.9153,20.9153,20.8992,20.9072,8500.0
2012-05-15 12:30:00,26.01,26.04,26.01,26.03,16700.0,20.9072,20.9313,20.9072,20.9233,16700.0
2012-05-15 12:35:00,26.03,26.05,26.03,26.05,6100.0,20.9233,20.9394,20.9233,20.9394,6100.0
2012-05-15 12:40:00,26.04,26.05,26.03,26.05,11500.0,20.9313,20.9394,20.9233,20.9394,11500.0
2012-05-15 12:45:00,26.05,26.05,26.02,26.02,12200.0,20.9394,20.9394,20.9153,20.9153,12200.0
2012-05-15 12:50:00,26.03,26.03,25.99,26.0,20300.0,20.9233,20.9233,20.8911,20.8992,20300.0
2012-05-15 12:55:00,25.99,26.0,25.99,25.99,6600.0,20.8911,20.8992,20.8911,20.8911,6600.0
2012-05-15 13:00:00,26.0,26.0,25.96,25.98,12700.0,20.8992,20.8992,20.867,20.8831,12700.0
2012-05-15 13:05:00,25.98,25.99,25.97,25.97,9800.0,20.8831,20.8911,20.8751,20.8751,9800.0
2012-05-15 13:10:00,25.98,25.98,25.96,25.97,20600.0,20.8831,20.8831,20.867,20.8751,20600.0
2012-05-15 13:15:00,25.97,25.98,25.96,25.97,12500.0,20.8751,20.8831,20.867,20.8751,12500.0
2012-05-15 13:20:00,25.97,25.98,25.95,25.95,17900.0,20.8751,20.8831,20.859,20.859,17900.0
2012-05-15 13:25:00,25.95,25.96,25.94,25.96,27400.0,20.859,20.867,20.851,20.867,27400.0
2012-05-15 13:30:00,25.95,25.95,25.91,25.93,19900.0,20.859,20.859,20.8268,20.8429,19900.0
2012-05-15 13:35:00,25.94,25.97,25.94,25.97,6500.0,20.851,20.8751,20.851,20.8751,6500.0
2012-05-15 13:40:00,25.97,26.02,25.97,26.01,14500.0,20.8751,20.9153,20.8751,20.9072,14500.0
2012-05-15 13:45:00,26.02,26.04,26.01,26.04,7300.0,20.9153,20.9313,20.9072,20.9313,7300.0
2012-05-15 13:50:00,26.04,26.08,26.04,26.06,11500.0,20.9313,20.9635,20.9313,20.9474,11500.0
2012-05-15 13:55:00,26.06,26.06,25.98,26.02,18700.0,20.9474,20.9474,20.8831,20.9153,18700.0
2012-05-15 14:00:00,26.02,26.05,26.01,26.01,7700.0,20.9153,20.9394,20.9072,20.9072,7700.0
2012-05-15 14:05:00,26.02,26.02,25.99,26.0,41400.0,20.9153,20.9153,20.8911,20.8992,41400.0
2012-05-15 14:10:00,25.99,26.0,25.96,26.0,60700.0,20.8911,20.8992,20.867,20.8992,60700.0
2012-05-15 14:15:00,25.99,26.0,25.99,26.0,26000.0,20.8911,20.8992,20.8911,20.8992,26000.0
2012-05-15 14:20:00,26.0,26.0,25.99,26.0,9700.0,20.8992,20.8992,20.8911,20.8992,9700.0
2012-05-15 14:25:00,26.0,26.0,25.98,25.99,22400.0,20.8992,20.8992,20.8831,20.8911,22400.0
2012-05-15 14:30:00,26.0,26.0,25.97,25.98,19400.0,20.8992,20.8992,20.8751,20.8831,19400.0
2012-05-15 14:35:00,25.99,25.99,25.94,25.96,20100.0,20.8911,20.8911,20.851,20.867,20100.0
2012-05-15 14:40:00,25.95,25.99,25.95,25.99,15000.0,20.859,20.8911,20.859,20.8911,15000.0
2012-05-15 14:45:00,25.98,25.99,25.98,25.99,19700.0,20.8831,20.8911,20.8831,20.8911,19700.0
2012-05-15 14:50:00,25.99,25.99,25.87,25.94,39400.0,20.8911,20.8911,20.7947,20.851,39400.0
2012-05-15 14:55:00,25.94,25.98,25.93,25.98,12000.0,20.851,20.8831,20.8429,20.8831,12000.0
2012-05-15 15:00:00,25.98,25.98,25.95,25.96,15200.0,20.8831,20.8831,20.859,20.867,15200.0
2012-05-15 15:05:00,25.96,25.97,25.92,25.92,26400.0,20.867,20.8751,20.8349,20.8349,26400.0
2012-05-15 15:10:00,25.92,25.93,25.83,25.85,23300.0,20.8349,20.8429,20.7625,20.7786,23300.0
2012-05-15 15:15:00,25.85,25.85,25.79,25.79,44200.0,20.7786,20.7786,20.7304,20.7304,44200.0
2012-05-15 15:20:00,25.8,25.81,25.75,25.78,122500.0,20.7384,20.7465,20.6982,20.7223,122500.0
2012-05-15 15:25:00,25.79,25.79,25.78,25.78,20700.0,20.7304,20.7304,20.7223,20.7223,20700.0
2012-05-15 15:30:00,25.78,25.79,25.77,25.78,29800.0,20.7223,20.7304,20.7143,20.7223,29800.0
2012-05-15 15:35:00,25.78,25.79,25.73,25.76,28200.0,20.7223,20.7304,20.6822,20.7063,28200.0
2012-05-15 15:40:00,25.75,25.83,25.75,25.78,37100.0,20.6982,20.7625,20.6982,20.7223,37100.0
2012-05-15 15:45:00,25.78,25.79,25.71,25.73,34200.0,20.7223,20.7304,20.6661,20.6822,34200.0
2012-05-15 15:50:00,25.72,25.73,25.7,25.71,44600.0,20.6741,20.6822,20.658,20.6661,44600.0
2012-05-15 15:55:00,25.71,25.76,25.71,25.72,176400.0,20.6661,20.7063,20.6661,20.6741,176400.0
2012-05-16 09:30:00,25.93,26.09,25.83,26.03,68300.0,20.8429,20.9715,20.7625,20.9233,68300.0
2012-05-16 09:35:00,26.03,26.08,25.96,25.96,19500.0,20.9233,20.9635,20.867,20.867,19500.0
2012-05-16 09:40:00,25.99,26.01,25.81,25.83,36400.0,20.8911,20.9072,20.7465,20.7625,36400.0
2012-05-16 09:45:00,25.83,25.86,25.73,25.76,90500.0,20.7625,20.7867,20.6822,20.7063,90500.0
2012-05-16 09:50:00,25.76,25.84,25.75,25.81,64100.0,20.7063,20.7706,20.6982,20.7465,64100.0
2012-05-16 09:55:00,25.79,25.82,25.71,25.71,27600.0,20.7304,20.7545,20.6661,20.6661,27600.0
2012-05-16 10:00:00,25.75,25.78,25.72,25.77,26100.0,20.6982,20.7223,20.6741,20.7143,26100.0
2012-05-16 10:05:00,25.77,25.79,25.73,25.77,16000.0,20.7143,20.7304,20.6822,20.7143,16000.0
2012-05-16 10:10:00,25.77,25.83,25.77,25.78,9400.0,20.7143,20.7625,20.7143,20.7223,9400.0
2012-05-16 10:15:00,25.79,25.84,25.79,25.8,9700.0,20.7304,20.7706,20.7304,20.7384,9700.0
2012-05-16 10:20:00,25.8,25.84,25.8,25.84,7300.0,20.7384,20.7706,20.7384,20.7706,7300.0
2012-05-16 10:25:00,25.83,25.83,25.74,25.74,17600.0,20.7625,20.7625,20.6902,20.6902,17600.0
2012-05-16 10:30:00,25.75,25.79,25.74,25.79,14400.0,20.6982,20.7304,20.6902,20.7304,14400.0
2012-05-16 10:35:00,25.78,25.8,25.68,25.68,16400.0,20.7223,20.7384,20.642,20.642,16400.0
2012-05-16 10:40:00,25.68,25.7,25.68,25.7,14000.0,20.642,20.658,20.642,20.658,14000.0
2012-05-16 10:45:00,25.69,25.69,25.61,25.64,14700.0,20.65,20.65,20.5857,20.6098,14700.0
2012-05-16 10:50:00,25.64,25.67,25.62,25.64,11700.0,20.6098,20.6339,20.5937,20.6098,11700.0
2012-05-16 10:55:00,25.64,25.65,25.64,25.64,12900.0,20.6098,20.6178,20.6098,20.6098,12900.0
2012-05-16 11:00:00,25.64,25.69,25.64,25.65,28000.0,20.6098,20.65,20.6098,20.6178,28000.0
2012-05-16 11:05:00,25.65,25.66,25.48,25.5,32000.0,20.6178,20.6259,20.4812,20.4973,32000.0
2012-05-16 11:10:00,25.51,25.56,25.5,25.5,7500.0,20.5053,20.5455,20.4973,20.4973,7500.0
2012-05-16 11:15:00,25.51,25.52,25.43,25.43,20800.0,20.5053,20.5134,20.441,20.441,20800.0
2012-05-16 11:20:00,25.43,25.44,25.38,25.43,15300.0,20.441,20.449,20.4008,20.441,15300.0
2012-05-16 11:25:00,25.43,25.46,25.41,25.41,19000.0,20.441,20.4651,20.4249,20.4249,19000.0
2012-05-16 11:30:00,25.41,25.52,25.41,25.52,15800.0,20.4249,20.5134,20.4249,20.5134,15800.0
2012-05-16 11:35:00,25.51,25.6,25.51,25.6,15100.0,20.5053,20.5777,20.5053,20.5777,15100.0
2012-05-16 11:40:00,25.6,25.61,25.47,25.53,13300.0,20.5777,20.5857,20.4732,20.5214,13300.0
2012-05-16 11:45:00,25.53,25.55,25.52,25.55,9900.0,20.5214,20.5375,20.5134,20.5375,9900.0
2012-05-16 11:50:00,25.55,25.59,25.54,25.54,11500.0,20.5375,20.5696,20.5294,20.5294,11500.0
2012-05-16 11:55:00,25.53,25.53,25.5,25.51,10100.0,20.5214,20.5214,20.4973,20.5053,10100.0
2012-05-16 12:00:00,25.52,25.52,25.46,25.47,6200.0,20.5134,20.5134,20.4651,20.4732,6200.0
2012-05-16 12:05:00,25.47,25.52,25.47,25.52,19400.0,20.4732,20.5134,20.4732,20.5134,19400.0
2012-05-16 12:10:00,25.52,25.57,25.52,25.54,8800.0,20.5134,20.5535,20.5134,20.5294,8800.0
2012-05-16 12:15:00,25.54,25.56,25.48,25.48,8500.0,20.5294,20.5455,20.4812,20.4812,8500.0
2012-05-16 12:20:00,25.48,25.49,25.44,25.45,10500.0,20.4812,20.4892,20.449,20.4571,10500.0
2012-05-16 12:25:00,25.46,25.46,25.42,25.43,7800.0,20.4651,20.4651,20.433,20.441,7800.0
2012-05-16 12:30:00,25.44,25.49,25.43,25.46,18700.0,20.449,20.4892,20.441,20.4651,18700.0
2012-05-16 12:35:00,25.46,25.59,25.46,25.59,40200.0,20.4651,20.5696,20.4651,20.5696,40200.0
2012-05-16 12:40:00,25.59,25.88,25.59,25.85,113700.0,20.5696,20.8027,20.5696,20.7786,113700.0
2012-05-16 12:45:00,25.84,25.93,25.73,25.77,88700.0,20.7706,20.8429,20.6822,20.7143,88700.0
2012-05-16 12:50:00,25.76,25.84,25.68,25.84,43300.0,20.7063,20.7706,20.642,20.7706,43300.0
2012-05-16 12:55:00,25.83,25.85,25.77,25.77,67000.0,20.7625,20.7786,20.7143,20.7143,67000.0
2012-05-16 13:00:00,25.77,25.8,25.74,25.77,22100.0,20.7143,20.7384,20.6902,20.7143,22100.0
2012-05-16 13:05:00,25.78,25.82,25.77,25.81,11800.0,20.7223,20.7545,20.7143,20.7465,11800.0
2012-05-16 13:10:00,25.82,25.82,25.73,25.77,20100.0,20.7545,20.7545,20.6822,20.7143,20100.0
2012-05-16 13:15:00,25.77,25.81,25.77,25.77,11900.0,20.7143,20.7465,20.7143,20.7143,11900.0
2012-05-16 13:20:00,25.78,25.84,25.77,25.81,20400.0,20.7223,20.7706,20.7143,20.7465,20400.0
2012-05-16 13:25:00,25.82,25.82,25.76,25.76,6100.0,20.7545,20.7545,20.7063,20.7063,6100.0
2012-05-16 13:30:00,25.77,25.78,25.7,25.71,9100.0,20.7143,20.7223,20.658,20.6661,9100.0
2012-05-16 13:35:00,25.7,25.7,25.62,25.62,13000.0,20.658,20.658,20.5937,20.5937,13000.0
2012-05-16 13:40:00,25.62,25.64,25.61,25.63,15300.0,20.5937,20.6098,20.5857,20.6018,15300.0
2012-05-16 13:45:00,25.63,25.67,25.6,25.67,15900.0,20.6018,20.6339,20.5777,20.6339,15900.0
2012-05-16 13:50:00,25.67,25.73,25.67,25.73,7400.0,20.6339,20.6822,20.6339,20.6822,7400.0
2012-05-16 13:55:00,25.73,25.75,25.7,25.73,10700.0,20.6822,20.6982,20.658,20.6822,10700.0
2012-05-16 14:00:00,25.71,25.78,25.67,25.68,14000.0,20.6661,20.7223,20.6339,20.642,14000.0
2012-05-16 14:05:00,25.66,25.66,25.57,25.58,11500.0,20.6259,20.6259,20.5535,20.5616,11500.0
2012-05-16 14:10:00,25.57,25.57,25.54,25.55,11200.0,20.5535,20.5535,20.5294,20.5375,11200.0
2012-05-16 14:15:00,25.54,25.6,25.54,25.6,17700.0,20.5294,20.5777,20.5294,20.5777,17700.0
2012-05-16 14:20:00,25.6,25.65,25.6,25.61,12700.0,20.5777,20.6178,20.5777,20.5857,12700.0
2012-05-16 14:25:00,25.62,25.63,25.59,25.62,7000.0,20.5937,20.6018,20.5696,20.5937,7000.0
2012-05-16 14:30:00,25.61,25.64,25.55,25.55,19200.0,20.5857,20.6098,20.5375,20.5375,19200.0
2012-05-16 14:35:00,25.55,25.59,25.55,25.57,19600.0,20.5375,20.5696,20.5375,20.5535,19600.0
2012-05-16 14:40:00,25.57,25.64,25.57,25.61,15800.0,20.5535,20.6098,20.5535,20.5857,15800.0
2012-05-16 14:45:00,25.6,25.67,25.6,25.65,17400.0,20.5777,20.6339,20.5777,20.6178,17400.0
2012-05-16 14:50:00,25.65,25.7,25.65,25.69,10700.0,20.6178,20.658,20.6178,20.65,10700.0
2012-05-16 14:55:00,25.68,25.77,25.68,25.75,15600.0,20.642,20.7143,20.642,20.6982,15600.0
2012-05-16 15:00:00,25.76,25.76,25.64,25.64,12400.0,20.7063,20.7063,20.6098,20.6098,12400.0
2012-05-16 15:05:00,25.64,25.69,25.64,25.69,16200.0,20.6098,20.65,20.6098,20.65,16200.0
2012-05-16 15:10:00,25.68,25.69,25.63,25.64,30300.0,20.642,20.65,20.6018,20.6098,30300.0
2012-05-16 15:15:00,25.63,25.68,25.63,25.68,21000.0,20.6018,20.642,20.6018,20.642,21000.0
2012-05-16 15:20:00,25.67,25.68,25.61,25.61,13600.0,20.6339,20.642,20.5857,20.5857,13600.0
2012-05-16 15:25:00,25.61,25.62,25.59,25.59,15000.0,20.5857,20.5937,20.5696,20.5696,15000.0
2012-05-16 15:30:00,25.6,25.62,25.59,25.62,18200.0,20.5777,20.5937,20.5696,20.5937,18200.0
2012-05-16 15:35:00,25.62,25.64,25.59,25.59,21300.0,20.5937,20.6098,20.5696,20.5696,21300.0
2012-05-16 15:40:00,25.59,25.59,25.58,25.59,16000.0,20.5696,20.5696,20.5616,20.5696,16000.0
2012-05-16 15:45:00,25.59,25.59,25.56,25.56,27600.0,20.5696,20.5696,20.5455,20.5455,27600.0
2012-05-16 15:50:00,25.56,25.57,25.45,25.45,74700.0,20.5455,20.5535,20.4571,20.4571,74700.0
2012-05-16 15:55:00,25.45,25.48,25.33,25.39,339100.0,20.4571,20.4812,20.3606,20.4089,339100.0
2012-05-17 09:30:00,25.47,26.0,25.47,25.98,75100.0,20.4732,20.8992,20.4732,20.8831,75100.0
2012-05-17 09:35:00,25.96,26.0,25.9,25.92,27400.0,20.867,20.8992,20.8188,20.8349,27400.0
2012-05-17 09:40:00,25.95,25.95,25.76,25.76,11400.0,20.859,20.859,20.7063,20.7063,11400.0
2012-05-17 09:45:00,25.79,25.79,25.64,25.74,32900.0,20.7304,20.7304,20.6098,20.6902,32900.0
2012-05-17 09:50:00,25.73,25.82,25.7,25.75,32400.0,20.6822,20.7545,20.658,20.6982,32400.0
2012-05-17 09:55:00,25.76,25.89,25.74,25.89,19100.0,20.7063,20.8108,20.6902,20.8108,19100.0
2012-05-17 10:00:00,25.88,25.88,25.66,25.69,66000.0,20.8027,20.8027,20.6259,20.65,66000.0
2012-05-17 10:05:00,25.69,25.89,25.68,25.88,23300.0,20.65,20.8108,20.642,20.8027,23300.0
2012-05-17 10:10:00,25.85,25.93,25.79,25.84,28600.0,20.7786,20.8429,20.7304,20.7706,28600.0
2012-05-17 10:15:00,25.85,25.95,25.84,25.89,14500.0,20.7786,20.859,20.7706,20.8108,14500.0
2012-05-17 10:20:00,25.88,25.94,25.85,25.85,13300.0,20.8027,20.851,20.7786,20.7786,13300.0
2012-05-17 10:25:00,25.86,25.88,25.81,25.84,10600.0,20.7867,20.8027,20.7465,20.7706,10600.0
2012-05-17 10:30:00,25.83,25.85,25.74,25.79,8800.0,20.7625,20.7786,20.6902,20.7304,8800.0
2012-05-17 10:35:00,25.81,25.84,25.78,25.84,10500.0,20.7465,20.7706,20.7223,20.7706,10500.0
2012-05-17 10:40:00,25.84,25.87,25.82,25.85,23200.0,20.7706,20.7947,20.7545,20.7786,23200.0
2012-05-17 10:45:00,25.85,25.88,25.83,25.88,13700.0,20.7786,20.8027,20.7625,20.8027,13700.0
2012-05-17 10:50:00,25.88,25.89,25.82,25.84,8900.0,20.8027,20.8108,20.7545,20.7706,8900.0
2012-05-17 10:55:00,25.87,25.87,25.81,25.82,15600.0,20.7947,20.7947,20.7465,20.7545,15600.0
2012-05-17 11:00:00,25.83,25.88,25.82,25.85,11400.0,20.7625,20.8027,20.7545,20.7786,11400.0
2012-05-17 11:05:00,25.85,25.9,25.81,25.81,12900.0,20.7786,20.8188,20.7465,20.7465,12900.0
2012-05-17 11:10:00,25.81,25.84,25.77,25.81,11800.0,20.7465,20.7706,20.7143,20.7465,11800.0
2012-05-17 11:15:00,25.83,25.88,25.82,25.84,6700.0,20.7625,20.8027,20.7545,20.7706,6700.0
2012-05-17 11:20:00,25.85,25.87,25.81,25.84,9800.0,20.7786,20.7947,20.7465,20.7706,9800.0
2012-05-17 11:25:00,25.85,25.86,25.79,25.8,9800.0,20.7786,20.7867,20.7304,20.7384,9800.0
2012-05-17 11:30:00,25.81,25.81,25.78,25.8,14400.0,20.7465,20.7465,20.7223,20.7384,14400.0
2012-05-17 11:35:00,25.81,25.81,25.72,25.75,13800.0,20.7465,20.7465,20.6741,20.6982,13800.0
2012-05-17 11:40:00,25.76,25.76,25.69,25.72,17200.0,20.7063,20.7063,20.65,20.6741,17200.0
2012-05-17 11:45:00,25.72,25.73,25.67,25.67,12800.0,20.6741,20.6822,20.6339,20.6339,12800.0
2012-05-17 11:50:00,25.68,25.73,25.67,25.71,20000.0,20.642,20.6822,20.6339,20.6661,20000.0
2012-05-17 11:55:00,25.71,25.71,25.63,25.65,24200.0,20.6661,20.6661,20.6018,20.6178,24200.0
2012-05-17 12:00:00,25.66,25.66,25.53,25.55,15300.0,20.6259,20.6259,20.5214,20.5375,15300.0
2012-05-17 12:05:00,25.53,25.55,25.52,25.54,11900.0,20.5214,20.5375,20.5134,20.5294,11900.0
2012-05-17 12:10:00,25.54,25.55,25.46,25.46,14500.0,20.5294,20.5375,20.4651,20.4651,14500.0
2012-05-17 12:15:00,25.46,25.46,25.38,25.4,14900.0,20.4651,20.4651,20.4008,20.4169,14900.0
2012-05-17 12:20:00,25.41,25.46,25.41,25.43,12200.0,20.4249,20.4651,20.4249,20.441,12200.0
2012-05-17 12:25:00,25.44,25.44,25.37,25.38,5400.0,20.449,20.449,20.3928,20.4008,5400.0
2012-05-17 12:30:00,25.38,25.38,25.35,25.35,10600.0,20.4008,20.4008,20.3767,20.3767,10600.0
2012-05-17 12:35:00,25.35,25.35,25.3,25.31,12900.0,20.3767,20.3767,20.3365,20.3446,12900.0
2012-05-17 12:40:00,25.33,25.35,25.32,25.32,9900.0,20.3606,20.3767,20.3526,20.3526,9900.0
2012-05-17 12:45:00,25.3,25.32,25.3,25.3,6000.0,20.3365,20.3526,20.3365,20.3365,6000.0
2012-05-17 12:50:00,25.3,25.31,25.17,25.17,26100.0,20.3365,20.3446,20.232,20.232,26100.0
2012-05-17 12:55:00,25.18,25.26,25.17,25.26,21600.0,20.2401,20.3044,20.232,20.3044,21600.0
2012-05-17 13:00:00,25.24,25.32,25.24,25.3,11400.0,20.2883,20.3526,20.2883,20.3365,11400.0
2012-05-17 13:05:00,25.32,25.39,25.32,25.36,16800.0,20.3526,20.4089,20.3526,20.3847,16800.0
2012-05-17 13:10:00,25.36,25.38,25.34,25.35,6000.0,20.3847,20.4008,20.3687,20.3767,6000.0
2012-05-17 13:15:00,25.34,25.35,25.29,25.34,19200.0,20.3687,20.3767,20.3285,20.3687,19200.0
2012-05-17 13:20:00,25.34,25.37,25.31,25.35,16200.0,20.3687,20.3928,20.3446,20.3767,16200.0
2012-05-17 13:25:00,25.36,25.37,25.29,25.34,21600.0,20.3847,20.3928,20.3285,20.3687,21600.0
2012-05-17 13:30:00,25.34,25.35,25.33,25.34,10500.0,20.3687,20.3767,20.3606,20.3687,10500.0
2012-05-17 13:35:00,25.34,25.34,25.33,25.34,7300.0,20.3687,20.3687,20.3606,20.3687,7300.0
2012-05-17 13:40:00,25.34,25.39,25.34,25.39,15100.0,20.3687,20.4089,20.3687,20.4089,15100.0
2012-05-17 13:45:00,25.39,25.4,25.36,25.37,39800.0,20.4089,20.4169,20.3847,20.3928,39800.0
2012-05-17 13:50:00,25.37,25.4,25.37,25.4,16000.0,20.3928,20.4169,20.3928,20.4169,16000.0
2012-05-17 13:55:00,25.4,25.4,25.39,25.4,28300.0,20.4169,20.4169,20.4089,20.4169,28300.0
2012-05-17 14:00:00,25.4,25.4,25.39,25.39,15500.0,20.4169,20.4169,20.4089,20.4089,15500.0
2012-05-17 14:05:00,25.4,25.4,25.39,25.4,11300.0,20.4169,20.4169,20.4089,20.4169,11300.0
2012-05-17 14:10:00,25.39,25.4,25.31,25.32,30600.0,20.4089,20.4169,20.3446,20.3526,30600.0
2012-05-17 14:15:00,25.31,25.34,25.3,25.34,12900.0,20.3446,20.3687,20.3365,20.3687,12900.0
2012-05-17 14:20:00,25.35,25.39,25.34,25.39,9200.0,20.3767,20.4089,20.3687,20.4089,9200.0
2012-05-17 14:25:00,25.39,25.41,25.38,25.41,19800.0,20.4089,20.4249,20.4008,20.4249,19800.0
2012-05-17 14:30:00,25.41,25.47,25.4,25.47,23100.0,20.4249,20.4732,20.4169,20.4732,23100.0
2012-05-17 14:35:00,25.47,25.47,25.46,25.47,21100.0,20.4732,20.4732,20.4651,20.4732,21100.0
2012-05-17 14:40:00,25.46,25.54,25.39,25.54,45200.0,20.4651,20.5294,20.4089,20.5294,45200.0
2012-05-17 14:45:00,25.54,25.56,25.53,25.56,21800.0,20.5294,20.5455,20.5214,20.5455,21800.0
2012-05-17 14:50:00,25.56,25.62,25.56,25.62,27400.0,20.5455,20.5937,20.5455,20.5937,27400.0
2012-05-17 14:55:00,25.62,25.71,25.58,25.69,71500.0,20.5937,20.6661,20.5616,20.65,71500.0
2012-05-17 15:00:00,25.69,25.69,25.52,25.57,48900.0,20.65,20.65,20.5134,20.5535,48900.0
2012-05-17 15:05:00,25.58,25.64,25.57,25.64,41000.0,20.5616,20.6098,20.5535,20.6098,41000.0
2012-05-17 15:10:00,25.64,25.66,25.62,25.66,37300.0,20.6098,20.6259,20.5937,20.6259,37300.0
2012-05-17 15:15:00,25.66,25.66,25.58,25.58,43000.0,20.6259,20.6259,20.5616,20.5616,43000.0
2012-05-17 15:20:00,25.58,25.61,25.53,25.53,26900.0,20.5616,20.5857,20.5214,20.5214,26900.0
2012-05-17 15:25:00,25.52,25.57,25.52,25.56,26200.0,20.5134,20.5535,20.5134,20.5455,26200.0
2012-05-17 15:30:00,25.57,25.57,25.51,25.53,37300.0,20.5535,20.5535,20.5053,20.5214,37300.0
2012-05-17 15:35:00,25.51,25.52,25.46,25.46,31700.0,20.5053,20.5134,20.4651,20.4651,31700.0
2012-05-17 15:40:00,25.46,25.46,25.39,25.4,58500.0,20.4651,20.4651,20.4089,20.4169,58500.0
2012-05-17 15:45:00,25.39,25.44,25.34,25.39,74800.0,20.4089,20.449,20.3687,20.4089,74800.0
2012-05-17 15:50:00,25.39,25.5,25.39,25.49,51200.0,20.4089,20.4973,20.4089,20.4892,51200.0
2012-05-17 15:55:00,25.49,25.5,25.45,25.47,67000.0,20.4892,20.4973,20.4571,20.4732,67000.0
2012-05-18 09:30:00,25.45,25.6,25.42,25.56,13200.0,20.4571,20.5777,20.433,20.5455,13200.0
2012-05-18 09:35:00,25.56,25.56,25.42,25.43,3500.0,20.5455,20.5455,20.433,20.441,3500.0
2012-05-18 09:40:00,25.41,25.42,25.34,25.34,2300.0,20.4249,20.433,20.3687,20.3687,2300.0
2012-05-18 09:45:00,25.34,25.35,25.26,25.31,7900.0,20.3687,20.3767,20.3044,20.3446,7900.0
2012-05-18 09:50:00,25.34,25.34,25.32,25.33,1700.0,20.3687,20.3687,20.3526,20.3606,1700.0
2012-05-18 09:55:00,25.38,25.41,25.32,25.33,6200.0,20.4008,20.4249,20.3526,20.3606,6200.0
2012-05-18 10:00:00,25.33,25.33,25.2,25.2,3600.0,20.3606,20.3606,20.2561,20.2561,3600.0
2012-05-18 10:05:00,25.19,25.24,25.19,25.22,3700.0,20.2481,20.2883,20.2481,20.2722,3700.0
2012-05-18 10:10:00,25.19,25.21,25.14,25.18,12700.0,20.2481,20.2642,20.2079,20.2401,12700.0
2012-05-18 10:15:00,25.17,25.18,25.1,25.11,10700.0,20.232,20.2401,20.1758,20.1838,10700.0
2012-05-18 10:20:00,25.11,25.12,25.1,25.12,39900.0,20.1838,20.1918,20.1758,20.1918,39900.0
2012-05-18 10:25:00,25.12,25.15,25.12,25.14,6800.0,20.1918,20.2159,20.1918,20.2079,6800.0
2012-05-18 10:30:00,25.14,25.14,25.06,25.06,28700.0,20.2079,20.2079,20.1436,20.1436,28700.0
2012-05-18 10:35:00,25.06,25.08,25.03,25.06,52900.0,20.1436,20.1597,20.1195,20.1436,52900.0
2012-05-18 10:40:00,25.07,25.08,25.02,25.05,25500.0,20.1516,20.1597,20.1114,20.1356,25500.0
2012-05-18 10:45:00,25.05,25.07,25.02,25.04,17700.0,20.1356,20.1516,20.1114,20.1275,17700.0
2012-05-18 10:50:00,25.04,25.05,25.03,25.05,9800.0,20.1275,20.1356,20.1195,20.1356,9800.0
2012-05-18 10:55:00,25.05,25.08,25.05,25.05,79100.0,20.1356,20.1597,20.1356,20.1356,79100.0
2012-05-18 11:00:00,25.05,25.06,25.0,25.05,115700.0,20.1356,20.1436,20.0954,20.1356,115700.0
2012-05-18 11:05:00,25.05,25.06,25.04,25.05,21800.0,20.1356,20.1436,20.1275,20.1356,21800.0
2012-05-18 11:10:00,25.05,25.08,25.03,25.03,12300.0,20.1356,20.1597,20.1195,20.1195,12300.0
2012-05-18 11:15:00,25.03,25.06,25.01,25.02,18200.0,20.1195,20.1436,20.1034,20.1114,18200.0
2012-05-18 11:20:00,25.02,25.05,25.01,25.03,7000.0,20.1114,20.1356,20.1034,20.1195,7000.0
2012-05-18 11:25:00,25.04,25.04,25.01,25.02,7900.0,20.1275,20.1275,20.1034,20.1114,7900.0
2012-05-18 11:30:00,25.02,25.04,25.01,25.02,7500.0,20.1114,20.1275,20.1034,20.1114,7500.0
2012-05-18 11:35:00,25.01,25.04,25.01,25.02,10600.0,20.1034,20.1275,20.1034,20.1114,10600.0
2012-05-18 11:40:00,25.02,25.04,24.94,24.99,256200.0,20.1114,20.1275,20.0471,20.0873,256200.0
2012-05-18 11:45:00,24.98,25.0,24.95,25.0,16800.0,20.0793,20.0954,20.0552,20.0954,16800.0
2012-05-18 11:50:00,25.0,25.0,24.98,25.0,7000.0,20.0954,20.0954,20.0793,20.0954,7000.0
2012-05-18 11:55:00,25.0,25.01,24.94,24.99,13800.0,20.0954,20.1034,20.0471,20.0873,13800.0
2012-05-18 12:00:00,24.99,25.14,24.99,25.01,28300.0,20.0873,20.2079,20.0873,20.1034,28300.0
2012-05-18 12:05:00,25.01,25.01,24.99,24.99,4600.0,20.1034,20.1034,20.0873,20.0873,4600.0
2012-05-18 12:10:00,24.98,25.0,24.9,24.91,8400.0,20.0793,20.0954,20.015,20.023,8400.0
2012-05-18 12:15:00,24.91,24.91,24.82,24.84,6900.0,20.023,20.023,19.9507,19.9668,6900.0
2012-05-18 12:20:00,24.84,24.93,24.83,24.92,6400.0,19.9668,20.0391,19.9587,20.0311,6400.0
2012-05-18 12:25:00,24.92,24.95,24.9,24.91,15300.0,20.0311,20.0552,20.015,20.023,15300.0
2012-05-18 12:30:00,24.9,24.94,24.9,24.94,11800.0,20.015,20.0471,20.015,20.0471,11800.0
2012-05-18 12:35:00,24.94,24.97,24.93,24.97,14400.0,20.0471,20.0713,20.0391,20.0713,14400.0
2012-05-18 12:40:00,24.97,25.04,24.95,24.95,10700.0,20.0713,20.1275,20.0552,20.0552,10700.0
2012-05-18 12:45:00,24.95,24.97,24.95,24.97,6000.0,20.0552,20.0713,20.0552,20.0713,6000.0
2012-05-18 12:50:00,24.98,25.0,24.96,24.96,2600.0,20.0793,20.0954,20.0632,20.0632,2600.0
2012-05-18 12:55:00,24.96,25.01,24.95,25.0,10700.0,20.0632,20.1034,20.0552,20.0954,10700.0
2012-05-18 13:00:00,25.01,25.05,25.0,25.02,17800.0,20.1034,20.1356,20.0954,20.1114,17800.0
2012-05-18 13:05:00,25.03,25.03,24.97,24.99,11300.0,20.1195,20.1195,20.0713,20.0873,11300.0
2012-05-18 13:10:00,24.99,25.02,24.99,25.0,6100.0,20.0873,20.1114,20.0873,20.0954,6100.0
2012-05-18 13:15:00,24.99,25.05,24.99,25.01,11500.0,20.0873,20.1356,20.0873,20.1034,11500.0
2012-05-18 13:20:00,25.01,25.03,24.99,25.0,8900.0,20.1034,20.1195,20.0873,20.0954,8900.0
2012-05-18 13:25:00,24.99,25.0,24.98,25.0,1900.0,20.0873,20.0954,20.0793,20.0954,1900.0
2012-05-18 13:30:00,25.0,25.03,24.99,25.02,8900.0,20.0954,20.1195,20.0873,20.1114,8900.0
2012-05-18 13:35:00,25.03,25.04,24.95,24.95,7300.0,20.1195,20.1275,20.0552,20.0552,7300.0
2012-05-18 13:40:00,24.96,24.98,24.94,24.95,8700.0,20.0632,20.0793,20.0471,20.0552,8700.0
2012-05-18 13:45:00,24.95,24.99,24.95,24.98,22100.0,20.0552,20.0873,20.0552,20.0793,22100.0
2012-05-18 13:50:00,24.99,25.01,24.97,24.99,20700.0,20.0873,20.1034,20.0713,20.0873,20700.0
2012-05-18 13:55:00,24.98,24.98,24.95,24.97,9800.0,20.0793,20.0793,20.0552,20.0713,9800.0
2012-05-18 14:00:00,24.97,24.98,24.82,24.82,23100.0,20.0713,20.0793,19.9507,19.9507,23100.0
2012-05-18 14:05:00,24.83,24.96,24.82,24.91,48300.0,19.9587,20.0632,19.9507,20.023,48300.0
2012-05-18 14:10:00,24.91,24.96,24.9,24.95,8400.0,20.023,20.0632,20.015,20.0552,8400.0
2012-05-18 14:15:00,24.95,24.96,24.9,24.9,11300.0,20.0552,20.0632,20.015,20.015,11300.0
2012-05-18 14:20:00,24.86,24.9,24.84,24.85,24000.0,19.9828,20.015,19.9668,19.9748,24000.0
2012-05-18 14:25:00,24.85,24.92,24.84,24.92,15200.0,19.9748,20.0311,19.9668,20.0311,15200.0
2012-05-18 14:30:00,24.92,24.93,24.86,24.88,18400.0,20.0311,20.0391,19.9828,19.9989,18400.0
2012-05-18 14:35:00,24.88,24.93,24.88,24.9,14000.0,19.9989,20.0391,19.9989,20.015,14000.0
2012-05-18 14:40:00,24.89,24.89,24.85,24.88,12300.0,20.007,20.007,19.9748,19.9989,12300.0
2012-05-18 14:45:00,24.87,24.91,24.87,24.89,18900.0,19.9909,20.023,19.9909,20.007,18900.0
2012-05-18 14:50:00,24.89,24.9,24.83,24.89,19300.0,20.007,20.015,19.9587,20.007,19300.0
2012-05-18 14:55:00,24.9,24.9,24.84,24.84,16200.0,20.015,20.015,19.9668,19.9668,16200.0
2012-05-18 15:00:00,24.85,24.89,24.79,24.86,32100.0,19.9748,20.007,19.9266,19.9828,32100.0
2012-05-18 15:05:00,24.86,24.89,24.84,24.84,36500.0,19.9828,20.007,19.9668,19.9668,36500.0
2012-05-18 15:10:00,24.83,24.84,24.75,24.75,31000.0,19.9587,19.9668,19.8944,19.8944,31000.0
2012-05-18 15:15:00,24.75,24.84,24.74,24.83,46200.0,19.8944,19.9668,19.8864,19.9587,46200.0
2012-05-18 15:20:00,24.83,24.83,24.77,24.77,21600.0,19.9587,19.9587,19.9105,19.9105,21600.0
2012-05-18 15:25:00,24.77,24.78,24.71,24.71,24200.0,19.9105,19.9185,19.8623,19.8623,24200.0
2012-05-18 15:30:00,24.71,24.73,24.59,24.59,57600.0,19.8623,19.8783,19.7658,19.7658,57600.0
2012-05-18 15:35:00,24.59,24.65,24.54,24.54,41700.0,19.7658,19.814,19.7256,19.7256,41700.0
2012-05-18 15:40:00,24.55,24.55,24.43,24.46,74900.0,19.7337,19.7337,19.6372,19.6613,74900.0
2012-05-18 15:45:00,24.46,24.51,24.4,24.42,93500.0,19.6613,19.7015,19.6131,19.6292,93500.0
2012-05-18 15:50:00,24.42,24.58,24.42,24.58,97200.0,19.6292,19.7578,19.6292,19.7578,97200.0
2012-05-18 15:55:00,24.58,24.64,24.55,24.62,175900.0,19.7578,19.806,19.7337,19.7899,175900.0
2012-05-21 09:30:00,24.59,25.08,24.56,24.8,39300.0,19.7658,20.1597,19.7417,19.9346,39300.0
2012-05-21 09:35:00,24.79,24.93,24.73,24.8,19000.0,19.9266,20.0391,19.8783,19.9346,19000.0
2012-05-21 09:40:00,24.76,24.85,24.72,24.75,30100.0,19.9025,19.9748,19.8703,19.8944,30100.0
2012-05-21 09:45:00,24.74,24.77,24.72,24.75,13300.0,19.8864,19.9105,19.8703,19.8944,13300.0
2012-05-21 09:50:00,24.75,24.78,24.6,24.6,17300.0,19.8944,19.9185,19.7738,19.7738,17300.0
2012-05-21 09:55:00,24.61,24.61,24.33,24.45,38700.0,19.7819,19.7819,19.5568,19.6533,38700.0
2012-05-21 10:00:00,24.45,24.67,24.44,24.61,52400.0,19.6533,19.8301,19.6452,19.7819,52400.0
2012-05-21 10:05:00,24.59,24.77,24.55,24.75,19400.0,19.7658,19.9105,19.7337,19.8944,19400.0
2012-05-21 10:10:00,24.77,24.97,24.76,24.94,22800.0,19.9105,20.0713,19.9025,20.0471,22800.0
2012-05-21 10:15:00,24.97,25.19,24.83,24.83,48200.0,20.0713,20.2481,19.9587,19.9587,48200.0
2012-05-21 10:20:00,24.82,24.99,24.81,24.97,28300.0,19.9507,20.0873,19.9426,20.0713,28300.0
2012-05-21 10:25:00,24.98,25.06,24.97,25.04,53700.0,20.0793,20.1436,20.0713,20.1275,53700.0
2012-05-21 10:30:00,25.02,25.25,25.02,25.2,44300.0,20.1114,20.2963,20.1114,20.2561,44300.0
2012-05-21 10:35:00,25.24,25.41,25.21,25.41,16600.0,20.2883,20.4249,20.2642,20.4249,16600.0
2012-05-21 10:40:00,25.41,25.41,25.2,25.2,34500.0,20.4249,20.4249,20.2561,20.2561,34500.0
2012-05-21 10:45:00,25.2,25.36,25.2,25.29,20600.0,20.2561,20.3847,20.2561,20.3285,20600.0
2012-05-21 10:50:00,25.29,25.35,25.26,25.34,34500.0,20.3285,20.3767,20.3044,20.3687,34500.0
2012-05-21 10:55:00,25.34,25.35,25.31,25.35,35300.0,20.3687,20.3767,20.3446,20.3767,35300.0
2012-05-21 11:00:00,25.34,25.35,25.3,25.3,22900.0,20.3687,20.3767,20.3365,20.3365,22900.0
2012-05-21 11:05:00,25.32,25.32,25.22,25.27,25300.0,20.3526,20.3526,20.2722,20.3124,25300.0
2012-05-21 11:10:00,25.26,25.28,25.17,25.28,71500.0,20.3044,20.3204,20.232,20.3204,71500.0
2012-05-21 11:15:00,25.25,25.32,25.25,25.3,15800.0,20.2963,20.3526,20.2963,20.3365,15800.0
2012-05-21 11:20:00,25.3,25.41,25.28,25.41,15300.0,20.3365,20.4249,20.3204,20.4249,15300.0
2012-05-21 11:25:00,25.41,25.52,25.39,25.52,19000.0,20.4249,20.5134,20.4089,20.5134,19000.0
2012-05-21 11:30:00,25.5,25.52,25.4,25.46,13100.0,20.4973,20.5134,20.4169,20.4651,13100.0
2012-05-21 11:35:00,25.44,25.47,25.36,25.45,36100.0,20.449,20.4732,20.3847,20.4571,36100.0
2012-05-21 11:40:00,25.45,25.45,25.34,25.35,16600.0,20.4571,20.4571,20.3687,20.3767,16600.0
2012-05-21 11:45:00,25.35,25.5,25.35,25.5,22800.0,20.3767,20.4973,20.3767,20.4973,22800.0
2012-05-21 11:50:00,25.52,25.6,25.51,25.59,10200.0,20.5134,20.5777,20.5053,20.5696,10200.0
2012-05-21 11:55:00,25.59,25.67,25.59,25.6,20800.0,20.5696,20.6339,20.5696,20.5777,20800.0
2012-05-21 12:00:00,25.61,25.64,25.57,25.6,60800.0,20.5857,20.6098,20.5535,20.5777,60800.0
2012-05-21 12:05:00,25.6,25.62,25.54,25.54,24600.0,20.5777,20.5937,20.5294,20.5294,24600.0
2012-05-21 12:10:00,25.54,25.55,25.52,25.55,10800.0,20.5294,20.5375,20.5134,20.5375,10800.0
2012-05-21 12:15:00,25.54,25.67,25.54,25.67,13000.0,20.5294,20.6339,20.5294,20.6339,13000.0
2012-05-21 12:20:00,25.68,25.74,25.68,25.7,19900.0,20.642,20.6902,20.642,20.658,19900.0
2012-05-21 12:25:00,25.7,25.75,25.67,25.74,31600.0,20.658,20.6982,20.6339,20.6902,31600.0
2012-05-21 12:30:00,25.73,25.75,25.7,25.73,31200.0,20.6822,20.6982,20.658,20.6822,31200.0
2012-05-21 12:35:00,25.73,25.83,25.71,25.82,24400.0,20.6822,20.7625,20.6661,20.7545,24400.0
2012-05-21 12:40:00,25.83,25.83,25.76,25.76,8900.0,20.7625,20.7625,20.7063,20.7063,8900.0
2012-05-21 12:45:00,25.77,25.77,25.71,25.71,33300.0,20.7143,20.7143,20.6661,20.6661,33300.0
2012-05-21 12:50:00,25.72,25.73,25.64,25.64,15500.0,20.6741,20.6822,20.6098,20.6098,15500.0
2012-05-21 12:55:00,25.64,25.67,25.64,25.66,16100.0,20.6098,20.6339,20.6098,20.6259,16100.0
2012-05-21 13:00:00,25.66,25.68,25.59,25.62,21400.0,20.6259,20.642,20.5696,20.5937,21400.0
2012-05-21 13:05:00,25.62,25.63,25.57,25.61,17300.0,20.5937,20.6018,20.5535,20.5857,17300.0
2012-05-21 13:10:00,25.62,25.66,25.59,25.59,13000.0,20.5937,20.6259,20.5696,20.5696,13000.0
2012-05-21 13:15:00,25.59,25.63,25.57,25.61,12500.0,20.5696,20.6018,20.5535,20.5857,12500.0
2012-05-21 13:20:00,25.62,25.63,25.58,25.58,21900.0,20.5937,20.6018,20.5616,20.5616,21900.0
2012-05-21 13:25:00,25.58,25.6,25.57,25.57,22100.0,20.5616,20.5777,20.5535,20.5535,22100.0
2012-05-21 13:30:00,25.57,25.57,25.56,25.57,10500.0,20.5535,20.5535,20.5455,20.5535,10500.0
2012-05-21 13:35:00,25.56,25.62,25.56,25.62,23200.0,20.5455,20.5937,20.5455,20.5937,23200.0
2012-05-21 13:40:00,25.62,25.64,25.55,25.58,24900.0,20.5937,20.6098,20.5375,20.5616,24900.0
2012-05-21 13:45:00,25.58,25.65,25.58,25.63,15900.0,20.5616,20.6178,20.5616,20.6018,15900.0
2012-05-21 13:50:00,25.63,25.63,25.58,25.62,15200.0,20.6018,20.6018,20.5616,20.5937,15200.0
2012-05-21 13:55:00,25.61,25.62,25.6,25.61,10800.0,20.5857,20.5937,20.5777,20.5857,10800.0
2012-05-21 14:00:00,25.61,25.64,25.61,25.61,18000.0,20.5857,20.6098,20.5857,20.5857,18000.0
2012-05-21 14:05:00,25.61,25.61,25.53,25.53,19500.0,20.5857,20.5857,20.5214,20.5214,19500.0
2012-05-21 14:10:00,25.53,25.54,25.52,25.53,16000.0,20.5214,20.5294,20.5134,20.5214,16000.0
2012-05-21 14:15:00,25.52,25.69,25.52,25.69,18500.0,20.5134,20.65,20.5134,20.65,18500.0
2012-05-21 14:20:00,25.69,25.8,25.69,25.8,17700.0,20.65,20.7384,20.65,20.7384,17700.0
2012-05-21 14:25:00,25.8,25.82,25.75,25.78,20400.0,20.7384,20.7545,20.6982,20.7223,20400.0
2012-05-21 14:30:00,25.77,25.88,25.77,25.88,14600.0,20.7143,20.8027,20.7143,20.8027,14600.0
2012-05-21 14:35:00,25.87,25.9,25.78,25.78,22400.0,20.7947,20.8188,20.7223,20.7223,22400.0
2012-05-21 14:40:00,25.77,25.87,25.77,25.8,23200.0,20.7143,20.7947,20.7143,20.7384,23200.0
2012-05-21 14:45:00,25.8,25.82,25.75,25.81,17900.0,20.7384,20.7545,20.6982,20.7465,17900.0
2012-05-21 14:50:00,25.81,25.84,25.8,25.84,15200.0,20.7465,20.7706,20.7384,20.7706,15200.0
2012-05-21 14:55:00,25.84,25.85,25.8,25.83,14900.0,20.7706,20.7786,20.7384,20.7625,14900.0
2012-05-21 15:00:00,25.84,25.84,25.76,25.76,20200.0,20.7706,20.7706,20.7063,20.7063,20200.0
2012-05-21 15:05:00,25.76,25.78,25.72,25.74,29400.0,20.7063,20.7223,20.6741,20.6902,29400.0
2012-05-21 15:10:00,25.74,25.84,25.74,25.83,23200.0,20.6902,20.7706,20.6902,20.7625,23200.0
2012-05-21 15:15:00,25.84,25.94,25.84,25.94,18900.0,20.7706,20.851,20.7706,20.851,18900.0
2012-05-21 15:20:00,25.94,25.99,25.9,25.92,40600.0,20.851,20.8911,20.8188,20.8349,40600.0
2012-05-21 15:25:00,25.92,25.93,25.83,25.86,26300.0,20.8349,20.8429,20.7625,20.7867,26300.0
2012-05-21 15:30:00,25.87,25.87,25.8,25.81,31600.0,20.7947,20.7947,20.7384,20.7465,31600.0
2012-05-21 15:35:00,25.8,25.82,25.71,25.73,38700.0,20.7384,20.7545,20.6661,20.6822,38700.0
2012-05-21 15:40:00,25.72,25.83,25.7,25.83,44700.0,20.6741,20.7625,20.658,20.7625,44700.0
2012-05-21 15:45:00,25.83,25.84,25.74,25.84,36600.0,20.7625,20.7706,20.6902,20.7706,36600.0
2012-05-21 15:50:00,25.84,25.84,25.78,25.82,61400.0,20.7706,20.7706,20.7223,20.7545,61400.0
2012-05-21 15:55:00,25.82,25.91,25.78,25.89,264600.0,20.7545,20.8268,20.7223,20.8108,264600.0
2012-05-22 09:30:00,25.85,26.0,25.83,25.97,52900.0,20.7786,20.8992,20.7625,20.8751,52900.0
2012-05-22 09:35:00,25.97,25.98,25.9,25.92,55800.0,20.8751,20.8831,20.8188,20.8349,55800.0
2012-05-22 09:40:00,25.91,26.05,25.91,25.96,239800.0,20.8268,20.9394,20.8268,20.867,239800.0
2012-05-22 09:45:00,25.96,26.04,25.96,26.0,184600.0,20.867,20.9313,20.867,20.8992,184600.0
2012-05-22 09:50:00,26.0,26.04,26.0,26.0,94100.0,20.8992,20.9313,20.8992,20.8992,94100.0
2012-05-22 09:55:00,26.0,26.07,26.0,26.02,208100.0,20.8992,20.9555,20.8992,20.9153,208100.0
2012-05-22 10:00:00,26.03,26.13,26.03,26.1,32200.0,20.9233,21.0037,20.9233,20.9796,32200.0
2012-05-22 10:05:00,26.11,26.11,25.83,25.92,120200.0,20.9876,20.9876,20.7625,20.8349,120200.0
2012-05-22 10:10:00,25.9,25.9,25.83,25.9,12600.0,20.8188,20.8188,20.7625,20.8188,12600.0
2012-05-22 10:15:00,25.91,25.94,25.89,25.9,23400.0,20.8268,20.851,20.8108,20.8188,23400.0
2012-05-22 10:20:00,25.9,25.98,25.9,25.93,27900.0,20.8188,20.8831,20.8188,20.8429,27900.0
2012-05-22 10:25:00,25.93,25.99,25.92,25.95,29800.0,20.8429,20.8911,20.8349,20.859,29800.0
2012-05-22 10:30:00,25.97,26.11,25.95,26.11,13600.0,20.8751,20.9876,20.859,20.9876,13600.0
2012-05-22 10:35:00,26.11,26.23,26.1,26.22,37900.0,20.9876,21.0841,20.9796,21.076,37900.0
2012-05-22 10:40:00,26.23,26.25,26.18,26.25,74700.0,21.0841,21.1001,21.0439,21.1001,74700.0
2012-05-22 10:45:00,26.24,26.3,26.21,26.28,94400.0,21.0921,21.1403,21.068,21.1243,94400.0
2012-05-22 10:50:00,26.28,26.34,26.18,26.24,69500.0,21.1243,21.1725,21.0439,21.0921,69500.0
2012-05-22 10:55:00,26.24,26.29,26.2,26.26,36400.0,21.0921,21.1323,21.0599,21.1082,36400.0
2012-05-22 11:00:00,26.26,26.28,26.25,26.27,26400.0,21.1082,21.1243,21.1001,21.1162,26400.0
2012-05-22 11:05:00,26.26,26.29,26.26,26.27,9900.0,21.1082,21.1323,21.1082,21.1162,9900.0
2012-05-22 11:10:00,26.28,26.28,26.21,26.26,27700.0,21.1243,21.1243,21.068,21.1082,27700.0
2012-05-22 11:15:00,26.26,26.27,26.18,26.2,34400.0,21.1082,21.1162,21.0439,21.0599,34400.0
2012-05-22 11:20:00,26.21,26.29,26.2,26.27,15700.0,21.068,21.1323,21.0599,21.1162,15700.0
2012-05-22 11:25:00,26.26,26.32,26.26,26.31,28100.0,21.1082,21.1564,21.1082,21.1484,28100.0
2012-05-22 11:30:00,26.31,26.45,26.29,26.45,132900.0,21.1484,21.2609,21.1323,21.2609,132900.0
2012-05-22 11:35:00,26.45,26.49,26.44,26.47,20600.0,21.2609,21.2931,21.2529,21.277,20600.0
2012-05-22 11:40:00,26.47,26.54,26.46,26.5,41800.0,21.277,21.3332,21.2689,21.3011,41800.0
2012-05-22 11:45:00,26.5,26.5,26.39,26.39,12200.0,21.3011,21.3011,21.2127,21.2127,12200.0
2012-05-22 11:50:00,26.39,26.42,26.38,26.39,25300.0,21.2127,21.2368,21.2046,21.2127,25300.0
2012-05-22 11:55:00,26.39,26.39,26.34,26.36,13100.0,21.2127,21.2127,21.1725,21.1886,13100.0
2012-05-22 12:00:00,26.36,26.39,26.35,26.38,12000.0,21.1886,21.2127,21.1805,21.2046,12000.0
2012-05-22 12:05:00,26.37,26.37,26.29,26.3,14700.0,21.1966,21.1966,21.1323,21.1403,14700.0
2012-05-22 12:10:00,26.3,26.33,26.27,26.29,16600.0,21.1403,21.1644,21.1162,21.1323,16600.0
2012-05-22 12:15:00,26.29,26.3,26.27,26.29,18400.0,21.1323,21.1403,21.1162,21.1323,18400.0
2012-05-22 12:20:00,26.29,26.3,26.29,26.3,11400.0,21.1323,21.1403,21.1323,21.1403,11400.0
2012-05-22 12:25:00,26.29,26.3,26.24,26.24,28900.0,21.1323,21.1403,21.0921,21.0921,28900.0
2012-05-22 12:30:00,26.24,26.24,26.15,26.15,12300.0,21.0921,21.0921,21.0198,21.0198,12300.0
2012-05-22 12:35:00,26.14,26.2,26.14,26.19,20000.0,21.0117,21.0599,21.0117,21.0519,20000.0
2012-05-22 12:40:00,26.19,26.25,26.19,26.23,13200.0,21.0519,21.1001,21.0519,21.0841,13200.0
2012-05-22 12:45:00,26.23,26.28,26.23,26.28,17400.0,21.0841,21.1243,21.0841,21.1243,17400.0
2012-05-22 12:50:00,26.27,26.3,26.27,26.3,13600.0,21.1162,21.1403,21.1162,21.1403,13600.0
2012-05-22 12:55:00,26.29,26.3,26.27,26.27,9600.0,21.1323,21.1403,21.1162,21.1162,9600.0
2012-05-22 13:00:00,26.27,26.31,26.27,26.29,13000.0,21.1162,21.1484,21.1162,21.1323,13000.0
2012-05-22 13:05:00,26.28,26.3,26.26,26.26,12400.0,21.1243,21.1403,21.1082,21.1082,12400.0
2012-05-22 13:10:00,26.26,26.3,26.25,26.29,8500.0,21.1082,21.1403,21.1001,21.1323,8500.0
2012-05-22 13:15:00,26.29,26.31,26.27,26.28,21500.0,21.1323,21.1484,21.1162,21.1243,21500.0
2012-05-22 13:20:00,26.28,26.31,26.27,26.3,21200.0,21.1243,21.1484,21.1162,21.1403,21200.0
2012-05-22 13:25:00,26.31,26.39,26.3,26.37,17400.0,21.1484,21.2127,21.1403,21.1966,17400.0
2012-05-22 13:30:00,26.36,26.4,26.33,26.4,21200.0,21.1886,21.2207,21.1644,21.2207,21200.0
2012-05-22 13:35:00,26.4,26.4,26.34,26.35,11700.0,21.2207,21.2207,21.1725,21.1805,11700.0
2012-05-22 13:40:00,26.35,26.35,26.26,26.27,13500.0,21.1805,21.1805,21.1082,21.1162,13500.0
2012-05-22 13:45:00,26.26,26.28,26.24,26.27,13700.0,21.1082,21.1243,21.0921,21.1162,13700.0
2012-05-22 13:50:00,26.27,26.27,26.2,26.21,13000.0,21.1162,21.1162,21.0599,21.068,13000.0
2012-05-22 13:55:00,26.21,26.23,26.18,26.19,23300.0,21.068,21.0841,21.0439,21.0519,23300.0
2012-05-22 14:00:00,26.2,26.21,26.18,26.21,12900.0,21.0599,21.068,21.0439,21.068,12900.0
2012-05-22 14:05:00,26.21,26.27,26.2,26.25,31500.0,21.068,21.1162,21.0599,21.1001,31500.0
2012-05-22 14:10:00,26.24,26.24,26.21,26.24,18100.0,21.0921,21.0921,21.068,21.0921,18100.0
2012-05-22 14:15:00,26.25,26.26,26.21,26.23,22300.0,21.1001,21.1082,21.068,21.0841,22300.0
2012-05-22 14:20:00,26.22,26.26,26.22,26.25,14100.0,21.076,21.1082,21.076,21.1001,14100.0
2012-05-22 14:25:00,26.25,26.26,26.15,26.15,16200.0,21.1001,21.1082,21.0198,21.0198,16200.0
2012-05-22 14:30:00,26.15,26.17,26.1,26.12,15800.0,21.0198,21.0358,20.9796,20.9956,15800.0
2012-05-22 14:35:00,26.12,26.26,26.12,26.26,43900.0,20.9956,21.1082,20.9956,21.1082,43900.0
2012-05-22 14:40:00,26.26,26.36,26.25,26.36,50000.0,21.1082,21.1886,21.1001,21.1886,50000.0
2012-05-22 14:45:00,26.36,26.36,26.25,26.32,24900.0,21.1886,21.1886,21.1001,21.1564,24900.0
2012-05-22 14:50:00,26.33,26.4,26.33,26.38,29900.0,21.1644,21.2207,21.1644,21.2046,29900.0
2012-05-22 14:55:00,26.38,26.38,26.32,26.35,21500.0,21.2046,21.2046,21.1564,21.1805,21500.0
2012-05-22 15:00:00,26.35,26.36,26.28,26.32,28700.0,21.1805,21.1886,21.1243,21.1564,28700.0
2012-05-22 15:05:00,26.33,26.38,26.32,26.34,26200.0,21.1644,21.2046,21.1564,21.1725,26200.0
2012-05-22 15:10:00,26.34,26.36,26.29,26.32,53000.0,21.1725,21.1886,21.1323,21.1564,53000.0
2012-05-22 15:15:00,26.32,26.34,26.26,26.26,43000.0,21.1564,21.1725,21.1082,21.1082,43000.0
2012-05-22 15:20:00,26.26,26.3,26.23,26.23,69000.0,21.1082,21.1403,21.0841,21.0841,69000.0
2012-05-22 15:25:00,26.23,26.23,26.06,26.06,72800.0,21.0841,21.0841,20.9474,20.9474,72800.0
2012-05-22 15:30:00,26.05,26.1,25.98,26.02,62400.0,20.9394,20.9796,20.8831,20.9153,62400.0
2012-05-22 15:35:00,26.01,26.16,26.01,26.1,42100.0,20.9072,21.0278,20.9072,20.9796,42100.0
2012-05-22 15:40:00,26.09,26.14,26.02,26.08,40000.0,20.9715,21.0117,20.9153,20.9635,40000.0
2012-05-22 15:45:00,26.08,26.1,26.01,26.01,51900.0,20.9635,20.9796,20.9072,20.9072,51900.0
2012-05-22 15:50:00,26.01,26.08,26.01,26.08,42000.0,20.9072,20.9635,20.9072,20.9635,42000.0
2012-05-22 15:55:00,26.07,26.09,26.02,26.08,79500.0,20.9555,20.9715,20.9153,20.9635,79500.0
2012-05-23 09:30:00,25.97,26.18,25.7,26.15,22800.0,20.8751,21.0439,20.658,21.0198,22800.0
2012-05-23 09:35:00,26.02,26.02,25.77,25.84,17800.0,20.9153,20.9153,20.7143,20.7706,17800.0
2012-05-23 09:40:00,25.84,25.94,25.77,25.81,17700.0,20.7706,20.851,20.7143,20.7465,17700.0
2012-05-23 09:45:00,25.82,25.87,25.81,25.83,5600.0,20.7545,20.7947,20.7465,20.7625,5600.0
2012-05-23 09:50:00,25.81,25.84,25.8,25.84,3300.0,20.7465,20.7706,20.7384,20.7706,3300.0
2012-05-23 09:55:00,25.83,25.89,25.78,25.81,20200.0,20.7625,20.8108,20.7223,20.7465,20200.0
2012-05-23 10:00:00,25.83,25.88,25.8,25.88,25300.0,20.7625,20.8027,20.7384,20.8027,25300.0
2012-05-23 10:05:00,25.86,25.93,25.85,25.9,13500.0,20.7867,20.8429,20.7786,20.8188,13500.0
2012-05-23 10:10:00,25.93,25.93,25.89,25.91,42700.0,20.8429,20.8429,20.8108,20.8268,42700.0
2012-05-23 10:15:00,25.9,25.93,25.88,25.89,15200.0,20.8188,20.8429,20.8027,20.8108,15200.0
2012-05-23 10:20:00,25.88,25.9,25.82,25.82,16700.0,20.8027,20.8188,20.7545,20.7545,16700.0
2012-05-23 10:25:00,25.82,25.87,25.79,25.87,8500.0,20.7545,20.7947,20.7304,20.7947,8500.0
2012-05-23 10:30:00,25.86,25.88,25.8,25.83,20800.0,20.7867,20.8027,20.7384,20.7625,20800.0
2012-05-23 10:35:00,25.82,25.82,25.69,25.69,14900.0,20.7545,20.7545,20.65,20.65,14900.0
2012-05-23 10:40:00,25.69,25.72,25.58,25.65,26200.0,20.65,20.6741,20.5616,20.6178,26200.0
2012-05-23 10:45:00,25.65,25.66,25.47,25.55,24000.0,20.6178,20.6259,20.4732,20.5375,24000.0
2012-05-23 10:50:00,25.53,25.58,25.46,25.48,16800.0,20.5214,20.5616,20.4651,20.4812,16800.0
2012-05-23 10:55:00,25.48,25.52,25.4,25.41,37000.0,20.4812,20.5134,20.4169,20.4249,37000.0
2012-05-23 11:00:00,25.4,25.51,25.38,25.51,15800.0,20.4169,20.5053,20.4008,20.5053,15800.0
2012-05-23 11:05:00,25.53,25.61,25.52,25.56,15800.0,20.5214,20.5857,20.5134,20.5455,15800.0
2012-05-23 11:10:00,25.56,25.62,25.52,25.57,31100.0,20.5455,20.5937,20.5134,20.5535,31100.0
2012-05-23 11:15:00,25.57,25.66,25.55,25.66,25000.0,20.5535,20.6259,20.5375,20.6259,25000.0
2012-05-23 11:20:00,25.66,25.66,25.6,25.64,25000.0,20.6259,20.6259,20.5777,20.6098,25000.0
2012-05-23 11:25:00,25.64,25.65,25.62,25.63,11200.0,20.6098,20.6178,20.5937,20.6018,11200.0
2012-05-23 11:30:00,25.64,25.68,25.62,25.65,19200.0,20.6098,20.642,20.5937,20.6178,19200.0
2012-05-23 11:35:00,25.64,25.7,25.62,25.69,11600.0,20.6098,20.658,20.5937,20.65,11600.0
2012-05-23 11:40:00,25.69,25.72,25.65,25.66,12400.0,20.65,20.6741,20.6178,20.6259,12400.0
2012-05-23 11:45:00,25.66,25.68,25.6,25.63,13900.0,20.6259,20.642,20.5777,20.6018,13900.0
2012-05-23 11:50:00,25.63,25.67,25.61,25.66,9600.0,20.6018,20.6339,20.5857,20.6259,9600.0
2012-05-23 11:55:00,25.66,25.67,25.63,25.65,5200.0,20.6259,20.6339,20.6018,20.6178,5200.0
2012-05-23 12:00:00,25.66,25.67,25.58,25.58,47800.0,20.6259,20.6339,20.5616,20.5616,47800.0
2012-05-23 12:05:00,25.59,25.62,25.53,25.56,30000.0,20.5696,20.5937,20.5214,20.5455,30000.0
2012-05-23 12:10:00,25.55,25.6,25.55,25.6,2700.0,20.5375,20.5777,20.5375,20.5777,2700.0
2012-05-23 12:15:00,25.59,25.59,25.53,25.56,37900.0,20.5696,20.5696,20.5214,20.5455,37900.0
2012-05-23 12:20:00,25.56,25.58,25.54,25.57,5100.0,20.5455,20.5616,20.5294,20.5535,5100.0
2012-05-23 12:25:00,25.57,25.58,25.53,25.55,37100.0,20.5535,20.5616,20.5214,20.5375,37100.0
2012-05-23 12:30:00,25.55,25.58,25.55,25.58,3700.0,20.5375,20.5616,20.5375,20.5616,3700.0
2012-05-23 12:35:00,25.58,25.62,25.58,25.61,4700.0,20.5616,20.5937,20.5616,20.5857,4700.0
2012-05-23 12:40:00,25.61,25.64,25.59,25.63,8600.0,20.5857,20.6098,20.5696,20.6018,8600.0
2012-05-23 12:45:00,25.64,25.68,25.63,25.67,3800.0,20.6098,20.642,20.6018,20.6339,3800.0
2012-05-23 12:50:00,25.66,25.68,25.65,25.66,3700.0,20.6259,20.642,20.6178,20.6259,3700.0
2012-05-23 12:55:00,25.65,25.65,25.62,25.63,3300.0,20.6178,20.6178,20.5937,20.6018,3300.0
2012-05-23 13:00:00,25.63,25.66,25.63,25.65,5500.0,20.6018,20.6259,20.6018,20.6178,5500.0
2012-05-23 13:05:00,25.64,25.65,25.6,25.61,46100.0,20.6098,20.6178,20.5777,20.5857,46100.0
2012-05-23 13:10:00,25.61,25.68,25.58,25.61,36500.0,20.5857,20.642,20.5616,20.5857,36500.0
2012-05-23 13:15:00,25.61,25.65,25.56,25.56,20100.0,20.5857,20.6178,20.5455,20.5455,20100.0
2012-05-23 13:20:00,25.57,25.62,25.56,25.61,6800.0,20.5535,20.5937,20.5455,20.5857,6800.0
2012-05-23 13:25:00,25.6,25.64,25.6,25.64,2100.0,20.5777,20.6098,20.5777,20.6098,2100.0
2012-05-23 13:30:00,25.64,25.67,25.59,25.59,17000.0,20.6098,20.6339,20.5696,20.5696,17000.0
2012-05-23 13:35:00,25.59,25.65,25.59,25.64,10900.0,20.5696,20.6178,20.5696,20.6098,10900.0
2012-05-23 13:40:00,25.66,25.67,25.61,25.62,8100.0,20.6259,20.6339,20.5857,20.5937,8100.0
2012-05-23 13:45:00,25.62,25.72,25.62,25.7,12000.0,20.5937,20.6741,20.5937,20.658,12000.0
2012-05-23 13:50:00,25.71,25.71,25.65,25.66,6700.0,20.6661,20.6661,20.6178,20.6259,6700.0
2012-05-23 13:55:00,25.66,25.71,25.65,25.69,13500.0,20.6259,20.6661,20.6178,20.65,13500.0
2012-05-23 14:00:00,25.7,25.7,25.64,25.65,12700.0,20.658,20.658,20.6098,20.6178,12700.0
2012-05-23 14:05:00,25.65,25.7,25.65,25.7,11400.0,20.6178,20.658,20.6178,20.658,11400.0
2012-05-23 14:10:00,25.69,25.69,25.65,25.67,5600.0,20.65,20.65,20.6178,20.6339,5600.0
2012-05-23 14:15:00,25.66,25.69,25.61,25.62,9800.0,20.6259,20.65,20.5857,20.5937,9800.0
2012-05-23 14:20:00,25.61,25.65,25.59,25.59,7900.0,20.5857,20.6178,20.5696,20.5696,7900.0
2012-05-23 14:25:00,25.59,25.65,25.58,25.62,9900.0,20.5696,20.6178,20.5616,20.5937,9900.0
2012-05-23 14:30:00,25.59,25.66,25.59,25.66,12600.0,20.5696,20.6259,20.5696,20.6259,12600.0
2012-05-23 14:35:00,25.66,25.7,25.64,25.65,13400.0,20.6259,20.658,20.6098,20.6178,13400.0
2012-05-23 14:40:00,25.66,25.76,25.64,25.69,17500.0,20.6259,20.7063,20.6098,20.65,17500.0
2012-05-23 14:45:00,25.71,25.71,25.67,25.67,9300.0,20.6661,20.6661,20.6339,20.6339,9300.0
2012-05-23 14:50:00,25.68,25.74,25.68,25.74,20900.0,20.642,20.6902,20.642,20.6902,20900.0
2012-05-23 14:55:00,25.74,25.8,25.74,25.8,12800.0,20.6902,20.7384,20.6902,20.7384,12800.0
2012-05-23 15:00:00,25.8,25.8,25.76,25.8,10700.0,20.7384,20.7384,20.7063,20.7384,10700.0
2012-05-23 15:05:00,25.8,25.84,25.76,25.83,19500.0,20.7384,20.7706,20.7063,20.7625,19500.0
2012-05-23 15:10:00,25.83,25.87,25.79,25.81,17200.0,20.7625,20.7947,20.7304,20.7465,17200.0
2012-05-23 15:15:00,25.83,25.89,25.82,25.89,14000.0,20.7625,20.8108,20.7545,20.8108,14000.0
2012-05-23 15:20:00,25.89,25.93,25.86,25.87,24800.0,20.8108,20.8429,20.7867,20.7947,24800.0
2012-05-23 15:25:00,25.87,25.92,25.86,25.88,45900.0,20.7947,20.8349,20.7867,20.8027,45900.0
2012-05-23 15:30:00,25.88,25.89,25.87,25.89,36700.0,20.8027,20.8108,20.7947,20.8108,36700.0
2012-05-23 15:35:00,25.89,26.0,25.88,25.99,75900.0,20.8108,20.8992,20.8027,20.8911,75900.0
2012-05-23 15:40:00,25.98,26.03,25.98,26.0,39800.0,20.8831,20.9233,20.8831,20.8992,39800.0
2012-05-23 15:45:00,26.0,26.01,25.91,25.94,28700.0,20.8992,20.9072,20.8268,20.851,28700.0
2012-05-23 15:50:00,25.93,26.03,25.93,25.97,85300.0,20.8429,20.9233,20.8429,20.8751,85300.0
2012-05-23 15:55:00,25.97,26.01,25.97,25.99,97100.0,20.8751,20.9072,20.8751,20.8911,97100.0
2012-05-24 09:30:00,26.05,26.2,26.05,26.2,39700.0,20.9394,21.0599,20.9394,21.0599,39700.0
2012-05-24 09:35:00,26.2,26.41,26.2,26.34,33400.0,21.0599,21.2287,21.0599,21.1725,33400.0
2012-05-24 09:40:00,26.34,26.5,26.29,26.5,159800.0,21.1725,21.3011,21.1323,21.3011,159800.0
2012-05-24 09:45:00,26.5,26.6,26.44,26.6,83300.0,21.3011,21.3815,21.2529,21.3815,83300.0
2012-05-24 09:50:00,26.6,26.67,26.58,26.59,72000.0,21.3815,21.4377,21.3654,21.3734,72000.0
2012-05-24 09:55:00,26.6,26.6,26.38,26.42,136500.0,21.3815,21.3815,21.2046,21.2368,136500.0
2012-05-24 10:00:00,26.42,26.55,26.4,26.4,77000.0,21.2368,21.3413,21.2207,21.2207,77000.0
2012-05-24 10:05:00,26.4,26.41,26.24,26.25,31400.0,21.2207,21.2287,21.0921,21.1001,31400.0
2012-05-24 10:10:00,26.25,26.28,26.22,26.23,22800.0,21.1001,21.1243,21.076,21.0841,22800.0
2012-05-24 10:15:00,26.23,26.23,26.1,26.14,20000.0,21.0841,21.0841,20.9796,21.0117,20000.0
2012-05-24 10:20:00,26.14,26.14,26.01,26.01,33300.0,21.0117,21.0117,20.9072,20.9072,33300.0
2012-05-24 10:25:00,26.01,26.04,25.98,26.01,32400.0,20.9072,20.9313,20.8831,20.9072,32400.0
2012-05-24 10:30:00,26.01,26.2,26.01,26.14,14200.0,20.9072,21.0599,20.9072,21.0117,14200.0
2012-05-24 10:35:00,26.15,26.19,26.15,26.19,11300.0,21.0198,21.0519,21.0198,21.0519,11300.0
2012-05-24 10:40:00,26.19,26.33,26.18,26.32,42100.0,21.0519,21.1644,21.0439,21.1564,42100.0
2012-05-24 10:45:00,26.31,26.4,26.28,26.29,51400.0,21.1484,21.2207,21.1243,21.1323,51400.0
2012-05-24 10:50:00,26.29,26.32,26.25,26.32,7500.0,21.1323,21.1564,21.1001,21.1564,7500.0
2012-05-24 10:55:00,26.33,26.33,26.24,26.24,8400.0,21.1644,21.1644,21.0921,21.0921,8400.0
2012-05-24 11:00:00,26.24,26.24,26.09,26.1,11000.0,21.0921,21.0921,20.9715,20.9796,11000.0
2012-05-24 11:05:00,26.08,26.14,26.06,26.1,13200.0,20.9635,21.0117,20.9474,20.9796,13200.0
2012-05-24 11:10:00,26.1,26.24,26.1,26.22,48600.0,20.9796,21.0921,20.9796,21.076,48600.0
2012-05-24 11:15:00,26.22,26.23,26.18,26.2,22100.0,21.076,21.0841,21.0439,21.0599,22100.0
2012-05-24 11:20:00,26.2,26.21,26.08,26.08,11400.0,21.0599,21.068,20.9635,20.9635,11400.0
2012-05-24 11:25:00,26.08,26.1,25.99,25.99,6500.0,20.9635,20.9796,20.8911,20.8911,6500.0
2012-05-24 11:30:00,25.99,26.02,25.99,26.01,20200.0,20.8911,20.9153,20.8911,20.9072,20200.0
2012-05-24 11:35:00,26.0,26.0,25.98,25.99,7100.0,20.8992,20.8992,20.8831,20.8911,7100.0
2012-05-24 11:40:00,25.99,26.06,25.99,26.0,30800.0,20.8911,20.9474,20.8911,20.8992,30800.0
2012-05-24 11:45:00,26.01,26.02,25.96,26.01,4900.0,20.9072,20.9153,20.867,20.9072,4900.0
2012-05-24 11:50:00,26.01,26.01,25.98,25.98,7000.0,20.9072,20.9072,20.8831,20.8831,7000.0
2012-05-24 11:55:00,25.98,25.98,25.93,25.97,9000.0,20.8831,20.8831,20.8429,20.8751,9000.0
2012-05-24 12:00:00,25.96,25.96,25.89,25.93,13300.0,20.867,20.867,20.8108,20.8429,13300.0
2012-05-24 12:05:00,25.94,25.99,25.94,25.96,13200.0,20.851,20.8911,20.851,20.867,13200.0
2012-05-24 12:10:00,25.96,25.97,25.88,25.88,30000.0,20.867,20.8751,20.8027,20.8027,30000.0
2012-05-24 12:15:00,25.89,25.89,25.84,25.84,11700.0,20.8108,20.8108,20.7706,20.7706,11700.0
2012-05-24 12:20:00,25.83,25.88,25.8,25.85,32400.0,20.7625,20.8027,20.7384,20.7786,32400.0
2012-05-24 12:25:00,25.84,25.85,25.82,25.84,10400.0,20.7706,20.7786,20.7545,20.7706,10400.0
2012-05-24 12:30:00,25.83,25.87,25.82,25.85,33800.0,20.7625,20.7947,20.7545,20.7786,33800.0
2012-05-24 12:35:00,25.85,25.88,25.83,25.87,20400.0,20.7786,20.8027,20.7625,20.7947,20400.0
2012-05-24 12:40:00,25.87,25.87,25.83,25.86,4800.0,20.7947,20.7947,20.7625,20.7867,4800.0
2012-05-24 12:45:00,25.86,25.86,25.82,25.83,11500.0,20.7867,20.7867,20.7545,20.7625,11500.0
2012-05-24 12:50:00,25.83,25.86,25.82,25.84,13900.0,20.7625,20.7867,20.7545,20.7706,13900.0
2012-05-24 12:55:00,25.83,25.84,25.81,25.82,10700.0,20.7625,20.7706,20.7465,20.7545,10700.0
2012-05-24 13:00:00,25.83,25.9,25.83,25.88,40100.0,20.7625,20.8188,20.7625,20.8027,40100.0
2012-05-24 13:05:00,25.89,25.9,25.81,25.85,51900.0,20.8108,20.8188,20.7465,20.7786,51900.0
2012-05-24 13:10:00,25.85,25.86,25.82,25.82,21600.0,20.7786,20.7867,20.7545,20.7545,21600.0
2012-05-24 13:15:00,25.81,25.86,25.74,25.74,27000.0,20.7465,20.7867,20.6902,20.6902,27000.0
2012-05-24 13:20:00,25.74,25.86,25.71,25.85,17300.0,20.6902,20.7867,20.6661,20.7786,17300.0
2012-05-24 13:25:00,25.86,25.86,25.77,25.78,17800.0,20.7867,20.7867,20.7143,20.7223,17800.0
2012-05-24 13:30:00,25.77,25.78,25.67,25.72,18900.0,20.7143,20.7223,20.6339,20.6741,18900.0
2012-05-24 13:35:00,25.72,25.77,25.71,25.76,21800.0,20.6741,20.7143,20.6661,20.7063,21800.0
2012-05-24 13:40:00,25.74,25.83,25.73,25.83,28100.0,20.6902,20.7625,20.6822,20.7625,28100.0
2012-05-24 13:45:00,25.83,25.83,25.79,25.8,25400.0,20.7625,20.7625,20.7304,20.7384,25400.0
2012-05-24 13:50:00,25.81,25.84,25.78,25.8,27100.0,20.7465,20.7706,20.7223,20.7384,27100.0
2012-05-24 13:55:00,25.8,25.86,25.77,25.78,31400.0,20.7384,20.7867,20.7143,20.7223,31400.0
2012-05-24 14:00:00,25.78,25.83,25.75,25.79,33200.0,20.7223,20.7625,20.6982,20.7304,33200.0
2012-05-24 14:05:00,25.79,25.79,25.59,25.65,43300.0,20.7304,20.7304,20.5696,20.6178,43300.0
2012-05-24 14:10:00,25.64,25.68,25.56,25.56,41500.0,20.6098,20.642,20.5455,20.5455,41500.0
2012-05-24 14:15:00,25.56,25.75,25.56,25.75,20500.0,20.5455,20.6982,20.5455,20.6982,20500.0
2012-05-24 14:20:00,25.75,25.8,25.72,25.78,34100.0,20.6982,20.7384,20.6741,20.7223,34100.0
2012-05-24 14:25:00,25.79,25.84,25.76,25.83,19900.0,20.7304,20.7706,20.7063,20.7625,19900.0
2012-05-24 14:30:00,25.83,25.83,25.78,25.81,23100.0,20.7625,20.7625,20.7223,20.7465,23100.0
2012-05-24 14:35:00,25.81,25.88,25.81,25.86,32300.0,20.7465,20.8027,20.7465,20.7867,32300.0
2012-05-24 14:40:00,25.87,25.89,25.84,25.88,35800.0,20.7947,20.8108,20.7706,20.8027,35800.0
2012-05-24 14:45:00,25.89,25.96,25.89,25.95,19300.0,20.8108,20.867,20.8108,20.859,19300.0
2012-05-24 14:50:00,25.95,25.95,25.83,25.83,29700.0,20.859,20.859,20.7625,20.7625,29700.0
2012-05-24 14:55:00,25.83,25.92,25.83,25.91,32100.0,20.7625,20.8349,20.7625,20.8268,32100.0
2012-05-24 15:00:00,25.9,25.91,25.87,25.89,14900.0,20.8188,20.8268,20.7947,20.8108,14900.0
2012-05-24 15:05:00,25.89,25.89,25.84,25.87,42700.0,20.8108,20.8108,20.7706,20.7947,42700.0
2012-05-24 15:10:00,25.88,25.91,25.88,25.9,26500.0,20.8027,20.8268,20.8027,20.8188,26500.0
2012-05-24 15:15:00,25.9,25.97,25.9,25.97,27200.0,20.8188,20.8751,20.8188,20.8751,27200.0
2012-05-24 15:20:00,25.97,26.01,25.95,26.0,27400.0,20.8751,20.9072,20.859,20.8992,27400.0
2012-05-24 15:25:00,26.0,26.08,26.0,26.0,31000.0,20.8992,20.9635,20.8992,20.8992,31000.0
2012-05-24 15:30:00,26.01,26.07,26.01,26.02,27400.0,20.9072,20.9555,20.9072,20.9153,27400.0
2012-05-24 15:35:00,26.02,26.06,26.01,26.05,44500.0,20.9153,20.9474,20.9072,20.9394,44500.0
2012-05-24 15:40:00,26.04,26.06,26.0,26.03,38600.0,20.9313,20.9474,20.8992,20.9233,38600.0
2012-05-24 15:45:00,26.03,26.13,26.03,26.13,39700.0,20.9233,21.0037,20.9233,21.0037,39700.0
2012-05-24 15:50:00,26.13,26.18,26.09,26.18,52300.0,21.0037,21.0439,20.9715,21.0439,52300.0
2012-05-24 15:55:00,26.18,26.18,26.08,26.1,107500.0,21.0439,21.0439,20.9635,20.9796,107500.0
2012-05-25 09:30:00,26.09,26.26,25.95,26.07,12400.0,20.9715,21.1082,20.859,20.9555,12400.0
2012-05-25 09:35:00,26.09,26.25,26.09,26.15,12000.0,20.9715,21.1001,20.9715,21.0198,12000.0
2012-05-25 09:40:00,26.12,26.13,26.06,26.06,24100.0,20.9956,21.0037,20.9474,20.9474,24100.0
2012-05-25 09:45:00,26.04,26.1,26.0,26.07,18900.0,20.9313,20.9796,20.8992,20.9555,18900.0
2012-05-25 09:50:00,26.07,26.11,25.97,25.99,21800.0,20.9555,20.9876,20.8751,20.8911,21800.0
2012-05-25 09:55:00,25.99,26.08,25.99,26.04,48200.0,20.8911,20.9635,20.8911,20.9313,48200.0
2012-05-25 10:00:00,26.01,26.05,25.98,26.0,17400.0,20.9072,20.9394,20.8831,20.8992,17400.0
2012-05-25 10:05:00,26.0,26.01,25.99,25.99,20400.0,20.8992,20.9072,20.8911,20.8911,20400.0
2012-05-25 10:10:00,25.99,26.0,25.93,25.95,93400.0,20.8911,20.8992,20.8429,20.859,93400.0
2012-05-25 10:15:00,25.95,25.96,25.83,25.9,50900.0,20.859,20.867,20.7625,20.8188,50900.0
2012-05-25 10:20:00,25.91,25.96,25.87,25.95,37600.0,20.8268,20.867,20.7947,20.859,37600.0
2012-05-25 10:25:00,25.96,25.99,25.92,25.97,27300.0,20.867,20.8911,20.8349,20.8751,27300.0
2012-05-25 10:30:00,25.98,26.01,25.93,25.99,83100.0,20.8831,20.9072,20.8429,20.8911,83100.0
2012-05-25 10:35:00,25.99,26.0,25.97,25.98,15800.0,20.8911,20.8992,20.8751,20.8831,15800.0
2012-05-25 10:40:00,25.98,25.99,25.9,25.95,41200.0,20.8831,20.8911,20.8188,20.859,41200.0
2012-05-25 10:45:00,25.98,25.98,25.89,25.97,57500.0,20.8831,20.8831,20.8108,20.8751,57500.0
2012-05-25 10:50:00,25.98,25.98,25.92,25.94,69100.0,20.8831,20.8831,20.8349,20.851,69100.0
2012-05-25 10:55:00,25.94,25.95,25.87,25.89,41200.0,20.851,20.859,20.7947,20.8108,41200.0
2012-05-25 11:00:00,25.88,25.91,25.87,25.88,29900.0,20.8027,20.8268,20.7947,20.8027,29900.0
2012-05-25 11:05:00,25.89,25.91,25.85,25.9,36300.0,20.8108,20.8268,20.7786,20.8188,36300.0
2012-05-25 11:10:00,25.9,25.91,25.86,25.89,27300.0,20.8188,20.8268,20.7867,20.8108,27300.0
2012-05-25 11:15:00,25.89,25.89,25.86,25.86,25300.0,20.8108,20.8108,20.7867,20.7867,25300.0
2012-05-25 11:20:00,25.88,25.9,25.86,25.88,27400.0,20.8027,20.8188,20.7867,20.8027,27400.0
2012-05-25 11:25:00,25.87,25.91,25.86,25.91,22200.0,20.7947,20.8268,20.7867,20.8268,22200.0
2012-05-25 11:30:00,25.9,25.96,25.9,25.95,13200.0,20.8188,20.867,20.8188,20.859,13200.0
2012-05-25 11:35:00,25.95,25.95,25.91,25.92,21100.0,20.859,20.859,20.8268,20.8349,21100.0
2012-05-25 11:40:00,25.92,25.92,25.89,25.91,13500.0,20.8349,20.8349,20.8108,20.8268,13500.0
2012-05-25 11:45:00,25.91,25.95,25.9,25.93,17800.0,20.8268,20.859,20.8188,20.8429,17800.0
2012-05-25 11:50:00,25.94,25.95,25.92,25.94,30700.0,20.851,20.859,20.8349,20.851,30700.0
2012-05-25 11:55:00,25.95,25.95,25.93,25.93,10600.0,20.859,20.859,20.8429,20.8429,10600.0
2012-05-25 12:00:00,25.93,25.95,25.92,25.95,10600.0,20.8429,20.859,20.8349,20.859,10600.0
2012-05-25 12:05:00,25.94,25.95,25.94,25.95,3700.0,20.851,20.859,20.851,20.859,3700.0
2012-05-25 12:10:00,25.95,25.98,25.93,25.94,21600.0,20.859,20.8831,20.8429,20.851,21600.0
2012-05-25 12:15:00,25.94,25.94,25.91,25.92,14700.0,20.851,20.851,20.8268,20.8349,14700.0
2012-05-25 12:20:00,25.92,25.94,25.91,25.94,11200.0,20.8349,20.851,20.8268,20.851,11200.0
2012-05-25 12:25:00,25.93,25.95,25.91,25.91,10200.0,20.8429,20.859,20.8268,20.8268,10200.0
2012-05-25 12:30:00,25.91,25.95,25.91,25.94,11000.0,20.8268,20.859,20.8268,20.851,11000.0
2012-05-25 12:35:00,25.95,25.98,25.94,25.96,54300.0,20.859,20.8831,20.851,20.867,54300.0
2012-05-25 12:40:00,25.97,25.98,25.96,25.98,12300.0,20.8751,20.8831,20.867,20.8831,12300.0
2012-05-25 12:45:00,25.97,25.99,25.96,25.99,75200.0,20.8751,20.8911,20.867,20.8911,75200.0
2012-05-25 12:50:00,25.98,25.99,25.96,25.99,25300.0,20.8831,20.8911,20.867,20.8911,25300.0
2012-05-25 12:55:00,25.99,26.0,25.96,25.97,21000.0,20.8911,20.8992,20.867,20.8751,21000.0
2012-05-25 13:00:00,25.97,25.99,25.97,25.98,7700.0,20.8751,20.8911,20.8751,20.8831,7700.0
2012-05-25 13:05:00,25.98,25.99,25.97,25.98,7200.0,20.8831,20.8911,20.8751,20.8831,7200.0
2012-05-25 13:10:00,25.98,26.01,25.98,25.99,19100.0,20.8831,20.9072,20.8831,20.8911,19100.0
2012-05-25 13:15:00,26.0,26.01,26.0,26.0,17100.0,20.8992,20.9072,20.8992,20.8992,17100.0
2012-05-25 13:20:00,25.99,26.01,25.99,26.0,15400.0,20.8911,20.9072,20.8911,20.8992,15400.0
2012-05-25 13:25:00,26.0,26.01,26.0,26.0,23600.0,20.8992,20.9072,20.8992,20.8992,23600.0
2012-05-25 13:30:00,26.0,26.0,25.98,25.98,8300.0,20.8992,20.8992,20.8831,20.8831,8300.0
2012-05-25 13:35:00,25.98,25.98,25.95,25.95,3600.0,20.8831,20.8831,20.859,20.859,3600.0
2012-05-25 13:40:00,25.96,25.99,25.96,25.99,7500.0,20.867,20.8911,20.867,20.8911,7500.0
2012-05-25 13:45:00,26.0,26.01,26.0,26.0,16600.0,20.8992,20.9072,20.8992,20.8992,16600.0
2012-05-25 13:50:00,25.99,26.0,25.95,25.96,10000.0,20.8911,20.8992,20.859,20.867,10000.0
2012-05-25 13:55:00,25.97,26.01,25.97,26.0,15400.0,20.8751,20.9072,20.8751,20.8992,15400.0
2012-05-25 14:00:00,26.0,26.01,25.96,25.97,32300.0,20.8992,20.9072,20.867,20.8751,32300.0
2012-05-25 14:05:00,25.96,25.99,25.96,25.98,4800.0,20.867,20.8911,20.867,20.8831,4800.0
2012-05-25 14:10:00,25.98,26.0,25.98,26.0,4200.0,20.8831,20.8992,20.8831,20.8992,4200.0
2012-05-25 14:15:00,26.0,26.0,25.96,25.96,18600.0,20.8992,20.8992,20.867,20.867,18600.0
2012-05-25 14:20:00,25.95,25.99,25.95,25.99,7400.0,20.859,20.8911,20.859,20.8911,7400.0
2012-05-25 14:25:00,25.99,26.0,25.98,26.0,26000.0,20.8911,20.8992,20.8831,20.8992,26000.0
2012-05-25 14:30:00,26.0,26.0,26.0,26.0,12900.0,20.8992,20.8992,20.8992,20.8992,12900.0
2012-05-25 14:35:00,26.0,26.0,26.0,26.0,15900.0,20.8992,20.8992,20.8992,20.8992,15900.0
2012-05-25 14:40:00,26.0,26.0,25.99,26.0,16100.0,20.8992,20.8992,20.8911,20.8992,16100.0
2012-05-25 14:45:00,26.0,26.0,25.97,25.99,29600.0,20.8992,20.8992,20.8751,20.8911,29600.0
2012-05-25 14:50:00,25.99,26.0,25.99,26.0,19000.0,20.8911,20.8992,20.8911,20.8992,19000.0
2012-05-25 14:55:00,25.99,26.0,25.97,26.0,14800.0,20.8911,20.8992,20.8751,20.8992,14800.0
2012-05-25 15:00:00,26.0,26.06,26.0,26.02,40500.0,20.8992,20.9474,20.8992,20.9153,40500.0
2012-05-25 15:05:00,26.01,26.04,25.98,25.98,11300.0,20.9072,20.9313,20.8831,20.8831,11300.0
2012-05-25 15:10:00,25.99,26.0,25.98,25.99,7500.0,20.8911,20.8992,20.8831,20.8911,7500.0
2012-05-25 15:15:00,25.99,26.0,25.98,25.98,7000.0,20.8911,20.8992,20.8831,20.8831,7000.0
2012-05-25 15:20:00,25.98,25.99,25.93,25.95,38200.0,20.8831,20.8911,20.8429,20.859,38200.0
2012-05-25 15:25:00,25.95,25.97,25.94,25.95,48600.0,20.859,20.8751,20.851,20.859,48600.0
2012-05-25 15:30:00,25.95,25.99,25.95,25.97,30500.0,20.859,20.8911,20.859,20.8751,30500.0
2012-05-25 15:35:00,25.97,26.02,25.97,26.0,24400.0,20.8751,20.9153,20.8751,20.8992,24400.0
2012-05-25 15:40:00,26.0,26.0,25.94,25.95,129300.0,20.8992,20.8992,20.851,20.859,129300.0
2012-05-25 15:45:00,25.95,26.01,25.95,26.01,53300.0,20.859,20.9072,20.859,20.9072,53300.0
2012-05-25 15:50:00,26.0,26.01,25.95,25.99,66000.0,20.8992,20.9072,20.859,20.8911,66000.0
2012-05-25 15:55:00,25.98,26.02,25.97,26.02,44700.0,20.8831,20.9153,20.8751,20.9153,44700.0
2012-05-29 09:30:00,26.29,26.32,26.21,26.28,8000.0,21.1323,21.1564,21.068,21.1243,8000.0
2012-05-29 09:35:00,26.28,26.37,26.28,26.37,5200.0,21.1243,21.1966,21.1243,21.1966,5200.0
2012-05-29 09:40:00,26.39,26.4,26.34,26.35,12200.0,21.2127,21.2207,21.1725,21.1805,12200.0
2012-05-29 09:45:00,26.34,26.41,26.34,26.39,11400.0,21.1725,21.2287,21.1725,21.2127,11400.0
2012-05-29 09:50:00,26.39,26.4,26.3,26.31,21200.0,21.2127,21.2207,21.1403,21.1484,21200.0
2012-05-29 09:55:00,26.32,26.39,26.3,26.34,14900.0,21.1564,21.2127,21.1403,21.1725,14900.0
2012-05-29 10:00:00,26.32,26.37,26.26,26.36,12500.0,21.1564,21.1966,21.1082,21.1886,12500.0
2012-05-29 10:05:00,26.36,26.36,26.25,26.28,39300.0,21.1886,21.1886,21.1001,21.1243,39300.0
2012-05-29 10:10:00,26.29,26.39,26.29,26.37,21800.0,21.1323,21.2127,21.1323,21.1966,21800.0
2012-05-29 10:15:00,26.37,26.38,26.34,26.34,27100.0,21.1966,21.2046,21.1725,21.1725,27100.0
2012-05-29 10:20:00,26.34,26.36,26.34,26.36,13900.0,21.1725,21.1886,21.1725,21.1886,13900.0
2012-05-29 10:25:00,26.35,26.36,26.35,26.36,19300.0,21.1805,21.1886,21.1805,21.1886,19300.0
2012-05-29 10:30:00,26.36,26.38,26.3,26.36,39600.0,21.1886,21.2046,21.1403,21.1886,39600.0
2012-05-29 10:35:00,26.36,26.38,26.36,26.37,32800.0,21.1886,21.2046,21.1886,21.1966,32800.0
2012-05-29 10:40:00,26.37,26.4,26.37,26.4,12200.0,21.1966,21.2207,21.1966,21.2207,12200.0
2012-05-29 10:45:00,26.4,26.4,26.39,26.39,18600.0,21.2207,21.2207,21.2127,21.2127,18600.0
2012-05-29 10:50:00,26.4,26.4,26.39,26.4,26800.0,21.2207,21.2207,21.2127,21.2207,26800.0
2012-05-29 10:55:00,26.4,26.51,26.39,26.51,19400.0,21.2207,21.3091,21.2127,21.3091,19400.0
2012-05-29 11:00:00,26.52,26.54,26.5,26.52,16900.0,21.3172,21.3332,21.3011,21.3172,16900.0
2012-05-29 11:05:00,26.52,26.52,26.47,26.47,23600.0,21.3172,21.3172,21.277,21.277,23600.0
2012-05-29 11:10:00,26.47,26.49,26.47,26.49,3100.0,21.277,21.2931,21.277,21.2931,3100.0
2012-05-29 11:15:00,26.5,26.51,26.47,26.47,10600.0,21.3011,21.3091,21.277,21.277,10600.0
2012-05-29 11:20:00,26.49,26.51,26.47,26.49,17100.0,21.2931,21.3091,21.277,21.2931,17100.0
2012-05-29 11:25:00,26.5,26.51,26.49,26.5,8400.0,21.3011,21.3091,21.2931,21.3011,8400.0
2012-05-29 11:30:00,26.5,26.51,26.49,26.5,13700.0,21.3011,21.3091,21.2931,21.3011,13700.0
2012-05-29 11:35:00,26.5,26.51,26.42,26.43,15300.0,21.3011,21.3091,21.2368,21.2448,15300.0
2012-05-29 11:40:00,26.42,26.46,26.42,26.44,14800.0,21.2368,21.2689,21.2368,21.2529,14800.0
2012-05-29 11:45:00,26.45,26.46,26.41,26.44,9200.0,21.2609,21.2689,21.2287,21.2529,9200.0
2012-05-29 11:50:00,26.45,26.5,26.44,26.5,7800.0,21.2609,21.3011,21.2529,21.3011,7800.0
2012-05-29 11:55:00,26.5,26.51,26.46,26.46,7600.0,21.3011,21.3091,21.2689,21.2689,7600.0
2012-05-29 12:00:00,26.46,26.46,26.36,26.38,20800.0,21.2689,21.2689,21.1886,21.2046,20800.0
2012-05-29 12:05:00,26.37,26.37,26.31,26.33,23300.0,21.1966,21.1966,21.1484,21.1644,23300.0
2012-05-29 12:10:00,26.34,26.36,26.33,26.33,19000.0,21.1725,21.1886,21.1644,21.1644,19000.0
2012-05-29 12:15:00,26.32,26.35,26.3,26.34,9000.0,21.1564,21.1805,21.1403,21.1725,9000.0
2012-05-29 12:20:00,26.34,26.36,26.34,26.36,12000.0,21.1725,21.1886,21.1725,21.1886,12000.0
2012-05-29 12:25:00,26.36,26.39,26.36,26.39,8300.0,21.1886,21.2127,21.1886,21.2127,8300.0
2012-05-29 12:30:00,26.4,26.41,26.34,26.36,15500.0,21.2207,21.2287,21.1725,21.1886,15500.0
2012-05-29 12:35:00,26.36,26.38,26.35,26.35,8600.0,21.1886,21.2046,21.1805,21.1805,8600.0
2012-05-29 12:40:00,26.35,26.36,26.34,26.35,25900.0,21.1805,21.1886,21.1725,21.1805,25900.0
2012-05-29 12:45:00,26.35,26.36,26.32,26.32,22700.0,21.1805,21.1886,21.1564,21.1564,22700.0
2012-05-29 12:50:00,26.33,26.36,26.32,26.34,23700.0,21.1644,21.1886,21.1564,21.1725,23700.0
2012-05-29 12:55:00,26.33,26.33,26.26,26.26,10000.0,21.1644,21.1644,21.1082,21.1082,10000.0
2012-05-29 13:00:00,26.25,26.32,26.24,26.32,11900.0,21.1001,21.1564,21.0921,21.1564,11900.0
2012-05-29 13:05:00,26.32,26.34,26.32,26.33,17700.0,21.1564,21.1725,21.1564,21.1644,17700.0
2012-05-29 13:10:00,26.33,26.33,26.3,26.33,13500.0,21.1644,21.1644,21.1403,21.1644,13500.0
2012-05-29 13:15:00,26.33,26.35,26.33,26.35,10600.0,21.1644,21.1805,21.1644,21.1805,10600.0
2012-05-29 13:20:00,26.35,26.35,26.31,26.32,9900.0,21.1805,21.1805,21.1484,21.1564,9900.0
2012-05-29 13:25:00,26.32,26.35,26.32,26.34,9500.0,21.1564,21.1805,21.1564,21.1725,9500.0
2012-05-29 13:30:00,26.33,26.35,26.32,26.33,16400.0,21.1644,21.1805,21.1564,21.1644,16400.0
2012-05-29 13:35:00,26.33,26.35,26.33,26.35,11500.0,21.1644,21.1805,21.1644,21.1805,11500.0
2012-05-29 13:40:00,26.34,26.35,26.33,26.34,13100.0,21.1725,21.1805,21.1644,21.1725,13100.0
2012-05-29 13:45:00,26.35,26.36,26.32,26.32,16600.0,21.1805,21.1886,21.1564,21.1564,16600.0
2012-05-29 13:50:00,26.32,26.33,26.31,26.32,9000.0,21.1564,21.1644,21.1484,21.1564,9000.0
2012-05-29 13:55:00,26.32,26.32,26.31,26.31,6300.0,21.1564,21.1564,21.1484,21.1484,6300.0
2012-05-29 14:00:00,26.32,26.32,26.31,26.31,8000.0,21.1564,21.1564,21.1484,21.1484,8000.0
2012-05-29 14:05:00,26.32,26.36,26.28,26.28,38800.0,21.1564,21.1886,21.1243,21.1243,38800.0
2012-05-29 14:10:00,26.28,26.32,26.27,26.29,22700.0,21.1243,21.1564,21.1162,21.1323,22700.0
2012-05-29 14:15:00,26.29,26.34,26.28,26.33,12100.0,21.1323,21.1725,21.1243,21.1644,12100.0
2012-05-29 14:20:00,26.33,26.35,26.3,26.3,12700.0,21.1644,21.1805,21.1403,21.1403,12700.0
2012-05-29 14:25:00,26.29,26.34,26.29,26.34,11800.0,21.1323,21.1725,21.1323,21.1725,11800.0
2012-05-29 14:30:00,26.33,26.34,26.31,26.32,6300.0,21.1644,21.1725,21.1484,21.1564,6300.0
2012-05-29 14:35:00,26.33,26.34,26.28,26.29,23900.0,21.1644,21.1725,21.1243,21.1323,23900.0
2012-05-29 14:40:00,26.29,26.32,26.28,26.32,15500.0,21.1323,21.1564,21.1243,21.1564,15500.0
2012-05-29 14:45:00,26.31,26.33,26.3,26.31,15300.0,21.1484,21.1644,21.1403,21.1484,15300.0
2012-05-29 14:50:00,26.33,26.35,26.32,26.35,19900.0,21.1644,21.1805,21.1564,21.1805,19900.0
2012-05-29 14:55:00,26.35,26.37,26.31,26.32,24500.0,21.1805,21.1966,21.1484,21.1564,24500.0
2012-05-29 15:00:00,26.31,26.33,26.3,26.33,8800.0,21.1484,21.1644,21.1403,21.1644,8800.0
2012-05-29 15:05:00,26.33,26.34,26.32,26.33,23200.0,21.1644,21.1725,21.1564,21.1644,23200.0
2012-05-29 15:10:00,26.33,26.35,26.3,26.31,31900.0,21.1644,21.1805,21.1403,21.1484,31900.0
2012-05-29 15:15:00,26.31,26.33,26.31,26.33,23400.0,21.1484,21.1644,21.1484,21.1644,23400.0
2012-05-29 15:20:00,26.33,26.34,26.3,26.32,59700.0,21.1644,21.1725,21.1403,21.1564,59700.0
2012-05-29 15:25:00,26.32,26.34,26.28,26.3,29100.0,21.1564,21.1725,21.1243,21.1403,29100.0
2012-05-29 15:30:00,26.3,26.31,26.29,26.31,21700.0,21.1403,21.1484,21.1323,21.1484,21700.0
2012-05-29 15:35:00,26.3,26.31,26.29,26.3,38000.0,21.1403,21.1484,21.1323,21.1403,38000.0
2012-05-29 15:40:00,26.29,26.31,26.29,26.3,51300.0,21.1323,21.1484,21.1323,21.1403,51300.0
2012-05-29 15:45:00,26.3,26.31,26.29,26.3,32200.0,21.1403,21.1484,21.1323,21.1403,32200.0
2012-05-29 15:50:00,26.3,26.35,26.3,26.35,37600.0,21.1403,21.1805,21.1403,21.1805,37600.0
2012-05-29 15:55:00,26.35,26.35,26.31,26.34,75000.0,21.1805,21.1805,21.1484,21.1725,75000.0
2012-05-30 09:30:00,26.2,26.2,25.96,26.07,12200.0,21.0599,21.0599,20.867,20.9555,12200.0
2012-05-30 09:35:00,26.07,26.07,26.02,26.06,3800.0,20.9555,20.9555,20.9153,20.9474,3800.0
2012-05-30 09:40:00,26.05,26.11,26.0,26.08,23500.0,20.9394,20.9876,20.8992,20.9635,23500.0
2012-05-30 09:45:00,26.08,26.11,26.04,26.11,12900.0,20.9635,20.9876,20.9313,20.9876,12900.0
2012-05-30 09:50:00,26.09,26.14,26.05,26.1,10600.0,20.9715,21.0117,20.9394,20.9796,10600.0
2012-05-30 09:55:00,26.1,26.14,26.09,26.13,13400.0,20.9796,21.0117,20.9715,21.0037,13400.0
2012-05-30 10:00:00,26.11,26.13,26.01,26.07,36500.0,20.9876,21.0037,20.9072,20.9555,36500.0
2012-05-30 10:05:00,26.07,26.12,26.06,26.11,12600.0,20.9555,20.9956,20.9474,20.9876,12600.0
2012-05-30 10:10:00,26.11,26.17,26.05,26.11,27100.0,20.9876,21.0358,20.9394,20.9876,27100.0
2012-05-30 10:15:00,26.11,26.16,26.05,26.09,40700.0,20.9876,21.0278,20.9394,20.9715,40700.0
2012-05-30 10:20:00,26.1,26.12,26.06,26.06,17700.0,20.9796,20.9956,20.9474,20.9474,17700.0
2012-05-30 10:25:00,26.08,26.09,26.04,26.08,38100.0,20.9635,20.9715,20.9313,20.9635,38100.0
2012-05-30 10:30:00,26.05,26.11,26.04,26.1,156300.0,20.9394,20.9876,20.9313,20.9796,156300.0
2012-05-30 10:35:00,26.1,26.11,26.05,26.05,21000.0,20.9796,20.9876,20.9394,20.9394,21000.0
2012-05-30 10:40:00,26.05,26.05,25.95,25.99,71300.0,20.9394,20.9394,20.859,20.8911,71300.0
2012-05-30 10:45:00,26.0,26.0,25.98,26.0,8400.0,20.8992,20.8992,20.8831,20.8992,8400.0
2012-05-30 10:50:00,26.0,26.0,25.91,25.93,64200.0,20.8992,20.8992,20.8268,20.8429,64200.0
2012-05-30 10:55:00,25.93,25.98,25.91,25.91,24600.0,20.8429,20.8831,20.8268,20.8268,24600.0
2012-05-30 11:00:00,25.92,25.93,25.89,25.93,12100.0,20.8349,20.8429,20.8108,20.8429,12100.0
2012-05-30 11:05:00,25.93,26.0,25.93,25.99,8300.0,20.8429,20.8992,20.8429,20.8911,8300.0
2012-05-30 11:10:00,25.99,26.03,25.98,26.03,4700.0,20.8911,20.9233,20.8831,20.9233,4700.0
2012-05-30 11:15:00,26.03,26.03,25.97,26.01,55300.0,20.9233,20.9233,20.8751,20.9072,55300.0
2012-05-30 11:20:00,26.0,26.06,26.0,26.05,46300.0,20.8992,20.9474,20.8992,20.9394,46300.0
2012-05-30 11:25:00,26.05,26.08,26.0,26.01,34200.0,20.9394,20.9635,20.8992,20.9072,34200.0
2012-05-30 11:30:00,26.02,26.02,25.93,25.93,11900.0,20.9153,20.9153,20.8429,20.8429,11900.0
2012-05-30 11:35:00,25.95,25.97,25.95,25.96,4400.0,20.859,20.8751,20.859,20.867,4400.0
2012-05-30 11:40:00,25.96,25.96,25.9,25.93,17700.0,20.867,20.867,20.8188,20.8429,17700.0
2012-05-30 11:45:00,25.94,25.95,25.91,25.91,17200.0,20.851,20.859,20.8268,20.8268,17200.0
2012-05-30 11:50:00,25.92,25.95,25.92,25.95,4100.0,20.8349,20.859,20.8349,20.859,4100.0
2012-05-30 11:55:00,25.95,25.96,25.94,25.96,5700.0,20.859,20.867,20.851,20.867,5700.0
2012-05-30 12:00:00,25.96,25.96,25.87,25.88,26000.0,20.867,20.867,20.7947,20.8027,26000.0
2012-05-30 12:05:00,25.88,25.95,25.88,25.95,4700.0,20.8027,20.859,20.8027,20.859,4700.0
2012-05-30 12:10:00,25.96,26.02,25.96,26.02,6100.0,20.867,20.9153,20.867,20.9153,6100.0
2012-05-30 12:15:00,26.02,26.03,26.0,26.0,5100.0,20.9153,20.9233,20.8992,20.8992,5100.0
2012-05-30 12:20:00,26.01,26.01,25.96,25.98,19300.0,20.9072,20.9072,20.867,20.8831,19300.0
2012-05-30 12:25:00,25.98,25.99,25.95,25.98,17800.0,20.8831,20.8911,20.859,20.8831,17800.0
2012-05-30 12:30:00,25.98,25.98,25.9,25.97,22900.0,20.8831,20.8831,20.8188,20.8751,22900.0
2012-05-30 12:35:00,25.96,25.99,25.95,25.99,8300.0,20.867,20.8911,20.859,20.8911,8300.0
2012-05-30 12:40:00,25.99,26.02,25.99,26.02,4600.0,20.8911,20.9153,20.8911,20.9153,4600.0
2012-05-30 12:45:00,26.02,26.02,26.01,26.02,1200.0,20.9153,20.9153,20.9072,20.9153,1200.0
2012-05-30 12:50:00,26.01,26.02,25.99,26.0,8400.0,20.9072,20.9153,20.8911,20.8992,8400.0
2012-05-30 12:55:00,25.99,26.0,25.99,26.0,5700.0,20.8911,20.8992,20.8911,20.8992,5700.0
2012-05-30 13:00:00,26.0,26.0,25.97,25.97,10900.0,20.8992,20.8992,20.8751,20.8751,10900.0
2012-05-30 13:05:00,25.98,25.99,25.98,25.98,6400.0,20.8831,20.8911,20.8831,20.8831,6400.0
2012-05-30 13:10:00,25.99,26.0,25.97,25.97,9000.0,20.8911,20.8992,20.8751,20.8751,9000.0
2012-05-30 13:15:00,25.97,25.99,25.95,25.99,5000.0,20.8751,20.8911,20.859,20.8911,5000.0
2012-05-30 13:20:00,26.0,26.0,25.96,25.96,11900.0,20.8992,20.8992,20.867,20.867,11900.0
2012-05-30 13:25:00,25.96,25.96,25.92,25.92,6000.0,20.867,20.867,20.8349,20.8349,6000.0
2012-05-30 13:30:00,25.93,26.02,25.93,26.0,15100.0,20.8429,20.9153,20.8429,20.8992,15100.0
2012-05-30 13:35:00,26.0,26.02,25.96,26.0,12900.0,20.8992,20.9153,20.867,20.8992,12900.0
2012-05-30 13:40:00,26.0,26.0,25.97,25.97,6200.0,20.8992,20.8992,20.8751,20.8751,6200.0
2012-05-30 13:45:00,25.97,26.01,25.96,25.98,8500.0,20.8751,20.9072,20.867,20.8831,8500.0
2012-05-30 13:50:00,25.98,25.98,25.94,25.97,19700.0,20.8831,20.8831,20.851,20.8751,19700.0
2012-05-30 13:55:00,25.99,26.0,25.92,25.93,24700.0,20.8911,20.8992,20.8349,20.8429,24700.0
2012-05-30 14:00:00,25.93,25.97,25.91,25.92,25800.0,20.8429,20.8751,20.8268,20.8349,25800.0
2012-05-30 14:05:00,25.92,25.92,25.91,25.92,3300.0,20.8349,20.8349,20.8268,20.8349,3300.0
2012-05-30 14:10:00,25.91,25.92,25.9,25.91,9400.0,20.8268,20.8349,20.8188,20.8268,9400.0
2012-05-30 14:15:00,25.9,25.97,25.9,25.97,11400.0,20.8188,20.8751,20.8188,20.8751,11400.0
2012-05-30 14:20:00,25.97,25.99,25.94,25.96,10300.0,20.8751,20.8911,20.851,20.867,10300.0
2012-05-30 14:25:00,25.96,25.97,25.93,25.95,7600.0,20.867,20.8751,20.8429,20.859,7600.0
2012-05-30 14:30:00,25.96,25.96,25.91,25.93,40600.0,20.867,20.867,20.8268,20.8429,40600.0
2012-05-30 14:35:00,25.93,25.94,25.91,25.92,11100.0,20.8429,20.851,20.8268,20.8349,11100.0
2012-05-30 14:40:00,25.93,25.95,25.91,25.95,7300.0,20.8429,20.859,20.8268,20.859,7300.0
2012-05-30 14:45:00,25.97,25.97,25.89,25.89,14000.0,20.8751,20.8751,20.8108,20.8108,14000.0
2012-05-30 14:50:00,25.9,25.93,25.9,25.9,6300.0,20.8188,20.8429,20.8188,20.8188,6300.0
2012-05-30 14:55:00,25.91,25.91,25.89,25.89,6000.0,20.8268,20.8268,20.8108,20.8108,6000.0
2012-05-30 15:00:00,25.9,25.92,25.88,25.88,11800.0,20.8188,20.8349,20.8027,20.8027,11800.0
2012-05-30 15:05:00,25.88,25.88,25.85,25.87,9500.0,20.8027,20.8027,20.7786,20.7947,9500.0
2012-05-30 15:10:00,25.87,25.9,25.86,25.88,34200.0,20.7947,20.8188,20.7867,20.8027,34200.0
2012-05-30 15:15:00,25.9,25.95,25.88,25.95,14200.0,20.8188,20.859,20.8027,20.859,14200.0
2012-05-30 15:20:00,25.94,25.96,25.92,25.96,16800.0,20.851,20.867,20.8349,20.867,16800.0
2012-05-30 15:25:00,25.96,25.98,25.94,25.97,18300.0,20.867,20.8831,20.851,20.8751,18300.0
2012-05-30 15:30:00,25.97,26.0,25.96,25.99,20000.0,20.8751,20.8992,20.867,20.8911,20000.0
2012-05-30 15:35:00,25.98,25.99,25.96,25.98,16600.0,20.8831,20.8911,20.867,20.8831,16600.0
2012-05-30 15:40:00,25.99,25.99,25.95,25.97,33200.0,20.8911,20.8911,20.859,20.8751,33200.0
2012-05-30 15:45:00,25.98,26.04,25.98,26.02,48500.0,20.8831,20.9313,20.8831,20.9153,48500.0
2012-05-30 15:50:00,26.02,26.04,26.0,26.0,40600.0,20.9153,20.9313,20.8992,20.8992,40600.0
2012-05-30 15:55:00,26.01,26.02,25.98,26.0,71400.0,20.9072,20.9153,20.8831,20.8992,71400.0
2012-05-31 09:30:00,25.92,25.99,25.79,25.86,23500.0,20.8349,20.8911,20.7304,20.7867,23500.0
2012-05-31 09:35:00,25.87,25.87,25.74,25.76,10600.0,20.7947,20.7947,20.6902,20.7063,10600.0
2012-05-31 09:40:00,25.78,25.81,25.7,25.71,15000.0,20.7223,20.7465,20.658,20.6661,15000.0
2012-05-31 09:45:00,25.71,25.71,25.47,25.48,31800.0,20.6661,20.6661,20.4732,20.4812,31800.0
2012-05-31 09:50:00,25.5,25.55,25.42,25.52,19900.0,20.4973,20.5375,20.433,20.5134,19900.0
2012-05-31 09:55:00,25.52,25.52,25.4,25.42,9100.0,20.5134,20.5134,20.4169,20.433,9100.0
2012-05-31 10:00:00,25.42,25.42,25.25,25.25,28600.0,20.433,20.433,20.2963,20.2963,28600.0
2012-05-31 10:05:00,25.27,25.31,25.19,25.25,44600.0,20.3124,20.3446,20.2481,20.2963,44600.0
2012-05-31 10:10:00,25.25,25.28,25.2,25.25,50500.0,20.2963,20.3204,20.2561,20.2963,50500.0
2012-05-31 10:15:00,25.25,25.4,25.24,25.38,72700.0,20.2963,20.4169,20.2883,20.4008,72700.0
2012-05-31 10:20:00,25.37,25.38,25.27,25.27,38400.0,20.3928,20.4008,20.3124,20.3124,38400.0
2012-05-31 10:25:00,25.27,25.35,25.27,25.35,23600.0,20.3124,20.3767,20.3124,20.3767,23600.0
2012-05-31 10:30:00,25.35,25.36,25.32,25.34,11200.0,20.3767,20.3847,20.3526,20.3687,11200.0
2012-05-31 10:35:00,25.34,25.37,25.31,25.35,16000.0,20.3687,20.3928,20.3446,20.3767,16000.0
2012-05-31 10:40:00,25.33,25.33,25.26,25.29,13600.0,20.3606,20.3606,20.3044,20.3285,13600.0
2012-05-31 10:45:00,25.3,25.35,25.3,25.34,8100.0,20.3365,20.3767,20.3365,20.3687,8100.0
2012-05-31 10:50:00,25.34,25.37,25.33,25.35,7300.0,20.3687,20.3928,20.3606,20.3767,7300.0
2012-05-31 10:55:00,25.34,25.45,25.34,25.44,13200.0,20.3687,20.4571,20.3687,20.449,13200.0
2012-05-31 11:00:00,25.44,25.47,25.32,25.35,17800.0,20.449,20.4732,20.3526,20.3767,17800.0
2012-05-31 11:05:00,25.35,25.38,25.34,25.38,7100.0,20.3767,20.4008,20.3687,20.4008,7100.0
2012-05-31 11:10:00,25.36,25.38,25.34,25.35,8200.0,20.3847,20.4008,20.3687,20.3767,8200.0
2012-05-31 11:15:00,25.35,25.37,25.33,25.35,14800.0,20.3767,20.3928,20.3606,20.3767,14800.0
2012-05-31 11:20:00,25.34,25.37,25.3,25.37,13700.0,20.3687,20.3928,20.3365,20.3928,13700.0
2012-05-31 11:25:00,25.38,25.39,25.37,25.39,8700.0,20.4008,20.4089,20.3928,20.4089,8700.0
2012-05-31 11:30:00,25.38,25.51,25.38,25.51,5500.0,20.4008,20.5053,20.4008,20.5053,5500.0
2012-05-31 11:35:00,25.51,25.54,25.51,25.54,9900.0,20.5053,20.5294,20.5053,20.5294,9900.0
2012-05-31 11:40:00,25.53,25.53,25.48,25.5,11900.0,20.5214,20.5214,20.4812,20.4973,11900.0
2012-05-31 11:45:00,25.5,25.52,25.46,25.47,10100.0,20.4973,20.5134,20.4651,20.4732,10100.0
2012-05-31 11:50:00,25.45,25.46,25.42,25.45,7500.0,20.4571,20.4651,20.433,20.4571,7500.0
2012-05-31 11:55:00,25.48,25.53,25.47,25.52,16500.0,20.4812,20.5214,20.4732,20.5134,16500.0
2012-05-31 12:00:00,25.53,25.53,25.46,25.5,12900.0,20.5214,20.5214,20.4651,20.4973,12900.0
2012-05-31 12:05:00,25.5,25.58,25.5,25.57,36400.0,20.4973,20.5616,20.4973,20.5535,36400.0
2012-05-31 12:10:00,25.57,25.6,25.57,25.6,5200.0,20.5535,20.5777,20.5535,20.5777,5200.0
2012-05-31 12:15:00,25.6,25.6,25.58,25.59,6200.0,20.5777,20.5777,20.5616,20.5696,6200.0
2012-05-31 12:20:00,25.59,25.67,25.59,25.66,13000.0,20.5696,20.6339,20.5696,20.6259,13000.0
2012-05-31 12:25:00,25.67,25.7,25.67,25.68,11000.0,20.6339,20.658,20.6339,20.642,11000.0
2012-05-31 12:30:00,25.69,25.69,25.59,25.59,9700.0,20.65,20.65,20.5696,20.5696,9700.0
2012-05-31 12:35:00,25.6,25.63,25.57,25.58,10100.0,20.5777,20.6018,20.5535,20.5616,10100.0
2012-05-31 12:40:00,25.59,25.62,25.59,25.62,7100.0,20.5696,20.5937,20.5696,20.5937,7100.0
2012-05-31 12:45:00,25.63,25.65,25.6,25.65,10400.0,20.6018,20.6178,20.5777,20.6178,10400.0
2012-05-31 12:50:00,25.65,25.65,25.61,25.61,6200.0,20.6178,20.6178,20.5857,20.5857,6200.0
2012-05-31 12:55:00,25.61,25.61,25.51,25.55,10600.0,20.5857,20.5857,20.5053,20.5375,10600.0
2012-05-31 13:00:00,25.54,25.67,25.54,25.67,9300.0,20.5294,20.6339,20.5294,20.6339,9300.0
2012-05-31 13:05:00,25.66,25.7,25.64,25.68,11400.0,20.6259,20.658,20.6098,20.642,11400.0
2012-05-31 13:10:00,25.68,25.77,25.68,25.76,37500.0,20.642,20.7143,20.642,20.7063,37500.0
2012-05-31 13:15:00,25.77,25.79,25.68,25.74,14400.0,20.7143,20.7304,20.642,20.6902,14400.0
2012-05-31 13:20:00,25.74,25.79,25.65,25.69,15300.0,20.6902,20.7304,20.6178,20.65,15300.0
2012-05-31 13:25:00,25.7,25.7,25.64,25.64,9300.0,20.658,20.658,20.6098,20.6098,9300.0
2012-05-31 13:30:00,25.65,25.67,25.64,25.64,5500.0,20.6178,20.6339,20.6098,20.6098,5500.0
2012-05-31 13:35:00,25.65,25.65,25.56,25.58,8100.0,20.6178,20.6178,20.5455,20.5616,8100.0
2012-05-31 13:40:00,25.58,25.59,25.5,25.58,17400.0,20.5616,20.5696,20.4973,20.5616,17400.0
2012-05-31 13:45:00,25.58,25.64,25.58,25.63,6700.0,20.5616,20.6098,20.5616,20.6018,6700.0
2012-05-31 13:50:00,25.63,25.63,25.6,25.62,8000.0,20.6018,20.6018,20.5777,20.5937,8000.0
2012-05-31 13:55:00,25.62,25.65,25.61,25.65,9700.0,20.5937,20.6178,20.5857,20.6178,9700.0
2012-05-31 14:00:00,25.64,25.68,25.63,25.68,18300.0,20.6098,20.642,20.6018,20.642,18300.0
2012-05-31 14:05:00,25.68,25.7,25.66,25.69,17000.0,20.642,20.658,20.6259,20.65,17000.0
2012-05-31 14:10:00,25.69,25.75,25.69,25.75,10700.0,20.65,20.6982,20.65,20.6982,10700.0
2012-05-31 14:15:00,25.75,25.77,25.74,25.75,13500.0,20.6982,20.7143,20.6902,20.6982,13500.0
2012-05-31 14:20:00,25.74,25.75,25.72,25.74,6000.0,20.6902,20.6982,20.6741,20.6902,6000.0
2012-05-31 14:25:00,25.74,25.8,25.74,25.79,16700.0,20.6902,20.7384,20.6902,20.7304,16700.0
2012-05-31 14:30:00,25.78,25.78,25.73,25.74,11300.0,20.7223,20.7223,20.6822,20.6902,11300.0
2012-05-31 14:35:00,25.73,25.8,25.73,25.8,10400.0,20.6822,20.7384,20.6822,20.7384,10400.0
2012-05-31 14:40:00,25.8,25.81,25.76,25.78,17400.0,20.7384,20.7465,20.7063,20.7223,17400.0
2012-05-31 14:45:00,25.78,25.79,25.75,25.75,7400.0,20.7223,20.7304,20.6982,20.6982,7400.0
2012-05-31 14:50:00,25.75,25.81,25.74,25.79,22900.0,20.6982,20.7465,20.6902,20.7304,22900.0
2012-05-31 14:55:00,25.78,25.83,25.75,25.83,15500.0,20.7223,20.7625,20.6982,20.7625,15500.0
2012-05-31 15:00:00,25.83,25.84,25.79,25.79,17600.0,20.7625,20.7706,20.7304,20.7304,17600.0
2012-05-31 15:05:00,25.8,25.87,25.8,25.87,14100.0,20.7384,20.7947,20.7384,20.7947,14100.0
2012-05-31 15:10:00,25.87,25.95,25.87,25.91,15900.0,20.7947,20.859,20.7947,20.8268,15900.0
2012-05-31 15:15:00,25.92,25.99,25.92,25.96,31200.0,20.8349,20.8911,20.8349,20.867,31200.0
2012-05-31 15:20:00,25.97,25.97,25.95,25.96,19600.0,20.8751,20.8751,20.859,20.867,19600.0
2012-05-31 15:25:00,25.96,26.01,25.95,26.0,70000.0,20.867,20.9072,20.859,20.8992,70000.0
2012-05-31 15:30:00,26.0,26.0,25.95,25.97,33200.0,20.8992,20.8992,20.859,20.8751,33200.0
2012-05-31 15:35:00,25.97,26.06,25.96,26.05,47700.0,20.8751,20.9474,20.867,20.9394,47700.0
2012-05-31 15:40:00,26.03,26.09,26.03,26.09,42000.0,20.9233,20.9715,20.9233,20.9715,42000.0
2012-05-31 15:45:00,26.08,26.1,25.94,25.94,57300.0,20.9635,20.9796,20.851,20.851,57300.0
2012-05-31 15:50:00,25.95,25.99,25.91,25.99,31500.0,20.859,20.8911,20.8268,20.8911,31500.0
2012-05-31 15:55:00,25.98,26.02,25.95,25.97,126300.0,20.8831,20.9153,20.859,20.8751,126300.0
2012-06-01 09:30:00,25.49,25.65,25.36,25.48,31700.0,20.4892,20.6178,20.3847,20.4812,31700.0
2012-06-01 09:35:00,25.48,25.5,25.24,25.3,35500.0,20.4812,20.4973,20.2883,20.3365,35500.0
2012-06-01 09:40:00,25.27,25.3,25.21,25.21,16900.0,20.3124,20.3365,20.2642,20.2642,16900.0
2012-06-01 09:45:00,25.22,25.22,25.09,25.13,29100.0,20.2722,20.2722,20.1677,20.1999,29100.0
2012-06-01 09:50:00,25.14,25.16,25.11,25.12,27900.0,20.2079,20.224,20.1838,20.1918,27900.0
2012-06-01 09:55:00,25.12,25.12,25.01,25.08,24600.0,20.1918,20.1918,20.1034,20.1597,24600.0
2012-06-01 10:00:00,25.08,25.14,25.02,25.11,34000.0,20.1597,20.2079,20.1114,20.1838,34000.0
2012-06-01 10:05:00,25.1,25.11,25.0,25.01,53400.0,20.1758,20.1838,20.0954,20.1034,53400.0
2012-06-01 10:10:00,25.0,25.08,24.94,24.99,54100.0,20.0954,20.1597,20.0471,20.0873,54100.0
2012-06-01 10:15:00,24.99,24.99,24.94,24.97,15500.0,20.0873,20.0873,20.0471,20.0713,15500.0
2012-06-01 10:20:00,24.97,24.97,24.86,24.87,10600.0,20.0713,20.0713,19.9828,19.9909,10600.0
2012-06-01 10:25:00,24.87,24.87,24.8,24.85,31200.0,19.9909,19.9909,19.9346,19.9748,31200.0
2012-06-01 10:30:00,24.85,24.85,24.78,24.82,34200.0,19.9748,19.9748,19.9185,19.9507,34200.0
2012-06-01 10:35:00,24.82,24.87,24.8,24.86,29100.0,19.9507,19.9909,19.9346,19.9828,29100.0
2012-06-01 10:40:00,24.86,24.9,24.84,24.86,19600.0,19.9828,20.015,19.9668,19.9828,19600.0
2012-06-01 10:45:00,24.86,24.87,24.77,24.79,37900.0,19.9828,19.9909,19.9105,19.9266,37900.0
2012-06-01 10:50:00,24.78,24.79,24.7,24.71,65200.0,19.9185,19.9266,19.8542,19.8623,65200.0
2012-06-01 10:55:00,24.72,24.77,24.71,24.77,22300.0,19.8703,19.9105,19.8623,19.9105,22300.0
2012-06-01 11:00:00,24.77,24.85,24.76,24.85,74500.0,19.9105,19.9748,19.9025,19.9748,74500.0
2012-06-01 11:05:00,24.85,24.85,24.78,24.84,30400.0,19.9748,19.9748,19.9185,19.9668,30400.0
2012-06-01 11:10:00,24.84,24.84,24.77,24.79,16900.0,19.9668,19.9668,19.9105,19.9266,16900.0
2012-06-01 11:15:00,24.78,24.83,24.78,24.83,10400.0,19.9185,19.9587,19.9185,19.9587,10400.0
2012-06-01 11:20:00,24.82,24.83,24.77,24.78,14200.0,19.9507,19.9587,19.9105,19.9185,14200.0
2012-06-01 11:25:00,24.78,24.78,24.7,24.73,25300.0,19.9185,19.9185,19.8542,19.8783,25300.0
2012-06-01 11:30:00,24.73,24.74,24.6,24.61,30300.0,19.8783,19.8864,19.7738,19.7819,30300.0
2012-06-01 11:35:00,24.61,24.66,24.6,24.61,19000.0,19.7819,19.8221,19.7738,19.7819,19000.0
2012-06-01 11:40:00,24.62,24.65,24.6,24.64,20200.0,19.7899,19.814,19.7738,19.806,20200.0
2012-06-01 11:45:00,24.64,24.65,24.59,24.59,25500.0,19.806,19.814,19.7658,19.7658,25500.0
2012-06-01 11:50:00,24.6,24.63,24.59,24.6,21500.0,19.7738,19.798,19.7658,19.7738,21500.0
2012-06-01 11:55:00,24.6,24.62,24.59,24.6,16900.0,19.7738,19.7899,19.7658,19.7738,16900.0
2012-06-01 12:00:00,24.59,24.59,24.5,24.51,22500.0,19.7658,19.7658,19.6935,19.7015,22500.0
2012-06-01 12:05:00,24.5,24.57,24.5,24.55,25900.0,19.6935,19.7497,19.6935,19.7337,25900.0
2012-06-01 12:10:00,24.54,24.6,24.53,24.6,18700.0,19.7256,19.7738,19.7176,19.7738,18700.0
2012-06-01 12:15:00,24.61,24.61,24.5,24.53,27700.0,19.7819,19.7819,19.6935,19.7176,27700.0
2012-06-01 12:20:00,24.54,24.57,24.47,24.47,30300.0,19.7256,19.7497,19.6693,19.6693,30300.0
2012-06-01 12:25:00,24.47,24.48,24.35,24.41,43900.0,19.6693,19.6774,19.5729,19.6211,43900.0
2012-06-01 12:30:00,24.42,24.52,24.42,24.47,46900.0,19.6292,19.7095,19.6292,19.6693,46900.0
2012-06-01 12:35:00,24.46,24.46,24.3,24.3,56000.0,19.6613,19.6613,19.5327,19.5327,56000.0
2012-06-01 12:40:00,24.31,24.48,24.3,24.48,22700.0,19.5407,19.6774,19.5327,19.6774,22700.0
2012-06-01 12:45:00,24.49,24.56,24.49,24.54,16600.0,19.6854,19.7417,19.6854,19.7256,16600.0
2012-06-01 12:50:00,24.53,24.54,24.4,24.41,24000.0,19.7176,19.7256,19.6131,19.6211,24000.0
2012-06-01 12:55:00,24.42,24.45,24.4,24.4,14900.0,19.6292,19.6533,19.6131,19.6131,14900.0
2012-06-01 13:00:00,24.41,24.43,24.38,24.43,18200.0,19.6211,19.6372,19.597,19.6372,18200.0
2012-06-01 13:05:00,24.43,24.5,24.43,24.5,8400.0,19.6372,19.6935,19.6372,19.6935,8400.0
2012-06-01 13:10:00,24.5,24.53,24.49,24.52,9500.0,19.6935,19.7176,19.6854,19.7095,9500.0
2012-06-01 13:15:00,24.53,24.57,24.53,24.57,16500.0,19.7176,19.7497,19.7176,19.7497,16500.0
2012-06-01 13:20:00,24.57,24.62,24.52,24.52,25300.0,19.7497,19.7899,19.7095,19.7095,25300.0
2012-06-01 13:25:00,24.52,24.58,24.52,24.55,14900.0,19.7095,19.7578,19.7095,19.7337,14900.0
2012-06-01 13:30:00,24.54,24.55,24.48,24.51,15300.0,19.7256,19.7337,19.6774,19.7015,15300.0
2012-06-01 13:35:00,24.49,24.58,24.49,24.49,24900.0,19.6854,19.7578,19.6854,19.6854,24900.0
2012-06-01 13:40:00,24.48,24.57,24.48,24.57,25800.0,19.6774,19.7497,19.6774,19.7497,25800.0
2012-06-01 13:45:00,24.57,24.61,24.54,24.58,48000.0,19.7497,19.7819,19.7256,19.7578,48000.0
2012-06-01 13:50:00,24.58,24.59,24.53,24.59,16900.0,19.7578,19.7658,19.7176,19.7658,16900.0
2012-06-01 13:55:00,24.59,24.6,24.54,24.59,67100.0,19.7658,19.7738,19.7256,19.7658,67100.0
2012-06-01 14:00:00,24.58,24.59,24.54,24.54,31500.0,19.7578,19.7658,19.7256,19.7256,31500.0
2012-06-01 14:05:00,24.55,24.55,24.51,24.51,34900.0,19.7337,19.7337,19.7015,19.7015,34900.0
2012-06-01 14:10:00,24.51,24.56,24.51,24.54,34400.0,19.7015,19.7417,19.7015,19.7256,34400.0
2012-06-01 14:15:00,24.54,24.57,24.53,24.55,49500.0,19.7256,19.7497,19.7176,19.7337,49500.0
2012-06-01 14:20:00,24.55,24.65,24.55,24.65,33400.0,19.7337,19.814,19.7337,19.814,33400.0
2012-06-01 14:25:00,24.66,24.67,24.55,24.55,14500.0,19.8221,19.8301,19.7337,19.7337,14500.0
2012-06-01 14:30:00,24.55,24.65,24.54,24.64,23800.0,19.7337,19.814,19.7256,19.806,23800.0
2012-06-01 14:35:00,24.65,24.65,24.61,24.64,41500.0,19.814,19.814,19.7819,19.806,41500.0
2012-06-01 14:40:00,24.64,24.65,24.63,24.64,36500.0,19.806,19.814,19.798,19.806,36500.0
2012-06-01 14:45:00,24.64,24.69,24.64,24.69,18000.0,19.806,19.8462,19.806,19.8462,18000.0
2012-06-01 14:50:00,24.69,24.69,24.62,24.62,45300.0,19.8462,19.8462,19.7899,19.7899,45300.0
2012-06-01 14:55:00,24.62,24.63,24.53,24.58,56700.0,19.7899,19.798,19.7176,19.7578,56700.0
2012-06-01 15:00:00,24.59,24.61,24.56,24.56,38900.0,19.7658,19.7819,19.7417,19.7417,38900.0
2012-06-01 15:05:00,24.56,24.59,24.52,24.59,43300.0,19.7417,19.7658,19.7095,19.7658,43300.0
2012-06-01 15:10:00,24.58,24.6,24.54,24.57,52600.0,19.7578,19.7738,19.7256,19.7497,52600.0
2012-06-01 15:15:00,24.56,24.59,24.55,24.58,51400.0,19.7417,19.7658,19.7337,19.7578,51400.0
2012-06-01 15:20:00,24.58,24.6,24.58,24.59,22100.0,19.7578,19.7738,19.7578,19.7658,22100.0
2012-06-01 15:25:00,24.6,24.65,24.53,24.53,41800.0,19.7738,19.814,19.7176,19.7176,41800.0
2012-06-01 15:30:00,24.53,24.59,24.52,24.56,39200.0,19.7176,19.7658,19.7095,19.7417,39200.0
2012-06-01 15:35:00,24.56,24.62,24.55,24.62,37700.0,19.7417,19.7899,19.7337,19.7899,37700.0
2012-06-01 15:40:00,24.62,24.64,24.57,24.64,54100.0,19.7899,19.806,19.7497,19.806,54100.0
2012-06-01 15:45:00,24.64,24.68,24.63,24.65,45900.0,19.806,19.8381,19.798,19.814,45900.0
2012-06-01 15:50:00,24.66,24.74,24.65,24.73,79300.0,19.8221,19.8864,19.814,19.8783,79300.0
2012-06-01 15:55:00,24.73,24.77,24.72,24.74,156300.0,19.8783,19.9105,19.8703,19.8864,156300.0
2012-06-04 09:30:00,24.87,24.92,24.75,24.81,17600.0,19.9909,20.0311,19.8944,19.9426,17600.0
2012-06-04 09:35:00,24.8,24.88,24.8,24.86,1700.0,19.9346,19.9989,19.9346,19.9828,1700.0
2012-06-04 09:40:00,24.88,24.88,24.79,24.83,11400.0,19.9989,19.9989,19.9266,19.9587,11400.0
2012-06-04 09:45:00,24.84,24.85,24.68,24.8,7800.0,19.9668,19.9748,19.8381,19.9346,7800.0
2012-06-04 09:50:00,24.79,24.86,24.79,24.82,17700.0,19.9266,19.9828,19.9266,19.9507,17700.0
2012-06-04 09:55:00,24.83,24.85,24.75,24.85,8200.0,19.9587,19.9748,19.8944,19.9748,8200.0
2012-06-04 10:00:00,24.87,24.87,24.78,24.79,11900.0,19.9909,19.9909,19.9185,19.9266,11900.0
2012-06-04 10:05:00,24.79,24.79,24.71,24.74,15500.0,19.9266,19.9266,19.8623,19.8864,15500.0
2012-06-04 10:10:00,24.75,24.79,24.74,24.77,28300.0,19.8944,19.9266,19.8864,19.9105,28300.0
2012-06-04 10:15:00,24.77,24.79,24.74,24.78,47100.0,19.9105,19.9266,19.8864,19.9185,47100.0
2012-06-04 10:20:00,24.79,24.88,24.78,24.8,16200.0,19.9266,19.9989,19.9185,19.9346,16200.0
2012-06-04 10:25:00,24.81,24.83,24.8,24.8,22700.0,19.9426,19.9587,19.9346,19.9346,22700.0
2012-06-04 10:30:00,24.79,24.84,24.76,24.82,28200.0,19.9266,19.9668,19.9025,19.9507,28200.0
2012-06-04 10:35:00,24.83,24.84,24.73,24.8,50400.0,19.9587,19.9668,19.8783,19.9346,50400.0
2012-06-04 10:40:00,24.81,24.83,24.76,24.78,16500.0,19.9426,19.9587,19.9025,19.9185,16500.0
2012-06-04 10:45:00,24.78,24.8,24.76,24.8,17700.0,19.9185,19.9346,19.9025,19.9346,17700.0
2012-06-04 10:50:00,24.8,24.81,24.73,24.75,37100.0,19.9346,19.9426,19.8783,19.8944,37100.0
2012-06-04 10:55:00,24.75,24.8,24.74,24.76,10300.0,19.8944,19.9346,19.8864,19.9025,10300.0
2012-06-04 11:00:00,24.76,24.8,24.76,24.79,24400.0,19.9025,19.9346,19.9025,19.9266,24400.0
2012-06-04 11:05:00,24.79,24.8,24.75,24.79,8900.0,19.9266,19.9346,19.8944,19.9266,8900.0
2012-06-04 11:10:00,24.79,24.8,24.74,24.74,10700.0,19.9266,19.9346,19.8864,19.8864,10700.0
2012-06-04 11:15:00,24.75,24.78,24.73,24.74,8200.0,19.8944,19.9185,19.8783,19.8864,8200.0
2012-06-04 11:20:00,24.75,24.75,24.67,24.68,15800.0,19.8944,19.8944,19.8301,19.8381,15800.0
2012-06-04 11:25:00,24.68,24.69,24.61,24.61,10800.0,19.8381,19.8462,19.7819,19.7819,10800.0
2012-06-04 11:30:00,24.62,24.62,24.59,24.59,11300.0,19.7899,19.7899,19.7658,19.7658,11300.0
2012-06-04 11:35:00,24.6,24.6,24.53,24.55,21200.0,19.7738,19.7738,19.7176,19.7337,21200.0
2012-06-04 11:40:00,24.56,24.56,24.51,24.54,33600.0,19.7417,19.7417,19.7015,19.7256,33600.0
2012-06-04 11:45:00,24.54,24.54,24.49,24.52,36500.0,19.7256,19.7256,19.6854,19.7095,36500.0
2012-06-04 11:50:00,24.53,24.53,24.46,24.47,13000.0,19.7176,19.7176,19.6613,19.6693,13000.0
2012-06-04 11:55:00,24.47,24.47,24.43,24.43,10400.0,19.6693,19.6693,19.6372,19.6372,10400.0
2012-06-04 12:00:00,24.43,24.46,24.42,24.43,10400.0,19.6372,19.6613,19.6292,19.6372,10400.0
2012-06-04 12:05:00,24.42,24.44,24.41,24.41,4200.0,19.6292,19.6452,19.6211,19.6211,4200.0
2012-06-04 12:10:00,24.41,24.44,24.39,24.43,13100.0,19.6211,19.6452,19.605,19.6372,13100.0
2012-06-04 12:15:00,24.41,24.42,24.39,24.4,4900.0,19.6211,19.6292,19.605,19.6131,4900.0
2012-06-04 12:20:00,24.4,24.4,24.35,24.37,14000.0,19.6131,19.6131,19.5729,19.589,14000.0
2012-06-04 12:25:00,24.36,24.37,24.29,24.29,7500.0,19.5809,19.589,19.5247,19.5247,7500.0
2012-06-04 12:30:00,24.3,24.33,24.29,24.32,6200.0,19.5327,19.5568,19.5247,19.5488,6200.0
2012-06-04 12:35:00,24.31,24.36,24.31,24.35,6100.0,19.5407,19.5809,19.5407,19.5729,6100.0
2012-06-04 12:40:00,24.36,24.36,24.3,24.32,9500.0,19.5809,19.5809,19.5327,19.5488,9500.0
2012-06-04 12:45:00,24.33,24.33,24.25,24.25,28800.0,19.5568,19.5568,19.4925,19.4925,28800.0
2012-06-04 12:50:00,24.25,24.26,24.2,24.23,23700.0,19.4925,19.5005,19.4523,19.4764,23700.0
2012-06-04 12:55:00,24.23,24.24,24.23,24.23,11000.0,19.4764,19.4845,19.4764,19.4764,11000.0
2012-06-04 13:00:00,24.22,24.23,24.18,24.19,49800.0,19.4684,19.4764,19.4362,19.4443,49800.0
2012-06-04 13:05:00,24.18,24.23,24.16,24.18,55900.0,19.4362,19.4764,19.4202,19.4362,55900.0
2012-06-04 13:10:00,24.17,24.21,24.16,24.21,13200.0,19.4282,19.4604,19.4202,19.4604,13200.0
2012-06-04 13:15:00,24.21,24.33,24.21,24.29,30000.0,19.4604,19.5568,19.4604,19.5247,30000.0
2012-06-04 13:20:00,24.29,24.29,24.23,24.28,11100.0,19.5247,19.5247,19.4764,19.5166,11100.0
2012-06-04 13:25:00,24.29,24.3,24.26,24.29,51600.0,19.5247,19.5327,19.5005,19.5247,51600.0
2012-06-04 13:30:00,24.31,24.38,24.3,24.38,9500.0,19.5407,19.597,19.5327,19.597,9500.0
2012-06-04 13:35:00,24.37,24.41,24.37,24.4,22200.0,19.589,19.6211,19.589,19.6131,22200.0
2012-06-04 13:40:00,24.41,24.41,24.36,24.36,17200.0,19.6211,19.6211,19.5809,19.5809,17200.0
2012-06-04 13:45:00,24.36,24.36,24.29,24.33,15700.0,19.5809,19.5809,19.5247,19.5568,15700.0
2012-06-04 13:50:00,24.34,24.38,24.31,24.31,10000.0,19.5649,19.597,19.5407,19.5407,10000.0
2012-06-04 13:55:00,24.31,24.35,24.28,24.35,14200.0,19.5407,19.5729,19.5166,19.5729,14200.0
2012-06-04 14:00:00,24.35,24.37,24.32,24.34,11400.0,19.5729,19.589,19.5488,19.5649,11400.0
2012-06-04 14:05:00,24.34,24.34,24.31,24.33,7600.0,19.5649,19.5649,19.5407,19.5568,7600.0
2012-06-04 14:10:00,24.34,24.37,24.34,24.34,9500.0,19.5649,19.589,19.5649,19.5649,9500.0
2012-06-04 14:15:00,24.34,24.36,24.33,24.36,21200.0,19.5649,19.5809,19.5568,19.5809,21200.0
2012-06-04 14:20:00,24.36,24.37,24.35,24.36,35000.0,19.5809,19.589,19.5729,19.5809,35000.0
2012-06-04 14:25:00,24.37,24.38,24.37,24.37,8500.0,19.589,19.597,19.589,19.589,8500.0
2012-06-04 14:30:00,24.38,24.38,24.32,24.33,28000.0,19.597,19.597,19.5488,19.5568,28000.0
2012-06-04 14:35:00,24.33,24.44,24.32,24.44,40300.0,19.5568,19.6452,19.5488,19.6452,40300.0
2012-06-04 14:40:00,24.44,24.44,24.36,24.39,17200.0,19.6452,19.6452,19.5809,19.605,17200.0
2012-06-04 14:45:00,24.37,24.41,24.37,24.38,12800.0,19.589,19.6211,19.589,19.597,12800.0
2012-06-04 14:50:00,24.37,24.4,24.36,24.4,7300.0,19.589,19.6131,19.5809,19.6131,7300.0
2012-06-04 14:55:00,24.39,24.4,24.38,24.39,10800.0,19.605,19.6131,19.597,19.605,10800.0
2012-06-04 15:00:00,24.39,24.4,24.37,24.39,13900.0,19.605,19.6131,19.589,19.605,13900.0
2012-06-04 15:05:00,24.39,24.41,24.37,24.38,11800.0,19.605,19.6211,19.589,19.597,11800.0
2012-06-04 15:10:00,24.39,24.39,24.35,24.35,13200.0,19.605,19.605,19.5729,19.5729,13200.0
2012-06-04 15:15:00,24.34,24.38,24.3,24.36,11600.0,19.5649,19.597,19.5327,19.5809,11600.0
2012-06-04 15:20:00,24.37,24.38,24.35,24.36,18600.0,19.589,19.597,19.5729,19.5809,18600.0
2012-06-04 15:25:00,24.36,24.41,24.34,24.4,15700.0,19.5809,19.6211,19.5649,19.6131,15700.0
2012-06-04 15:30:00,24.39,24.4,24.34,24.39,24800.0,19.605,19.6131,19.5649,19.605,24800.0
2012-06-04 15:35:00,24.39,24.42,24.37,24.41,27000.0,19.605,19.6292,19.589,19.6211,27000.0
2012-06-04 15:40:00,24.42,24.44,24.39,24.42,30900.0,19.6292,19.6452,19.605,19.6292,30900.0
2012-06-04 15:45:00,24.42,24.43,24.38,24.39,54000.0,19.6292,19.6372,19.597,19.605,54000.0
2012-06-04 15:50:00,24.4,24.42,24.39,24.4,52900.0,19.6131,19.6292,19.605,19.6131,52900.0
2012-06-04 15:55:00,24.39,24.41,24.39,24.39,95000.0,19.605,19.6211,19.605,19.605,95000.0
2012-06-05 09:30:00,24.32,24.38,24.21,24.31,14500.0,19.5488,19.597,19.4604,19.5407,14500.0
2012-06-05 09:35:00,24.31,24.32,24.22,24.24,3000.0,19.5407,19.5488,19.4684,19.4845,3000.0
2012-06-05 09:40:00,24.22,24.22,24.09,24.09,18300.0,19.4684,19.4684,19.3639,19.3639,18300.0
2012-06-05 09:45:00,24.12,24.23,24.12,24.22,14300.0,19.388,19.4764,19.388,19.4684,14300.0
2012-06-05 09:50:00,24.23,24.25,24.17,24.19,7900.0,19.4764,19.4925,19.4282,19.4443,7900.0
2012-06-05 09:55:00,24.2,24.24,24.19,24.22,7100.0,19.4523,19.4845,19.4443,19.4684,7100.0
2012-06-05 10:00:00,24.25,24.36,24.25,24.33,5700.0,19.4925,19.5809,19.4925,19.5568,5700.0
2012-06-05 10:05:00,24.32,24.36,24.31,24.35,23600.0,19.5488,19.5809,19.5407,19.5729,23600.0
2012-06-05 10:10:00,24.35,24.35,24.28,24.28,9700.0,19.5729,19.5729,19.5166,19.5166,9700.0
2012-06-05 10:15:00,24.28,24.36,24.28,24.32,9000.0,19.5166,19.5809,19.5166,19.5488,9000.0
2012-06-05 10:20:00,24.31,24.44,24.3,24.42,8100.0,19.5407,19.6452,19.5327,19.6292,8100.0
2012-06-05 10:25:00,24.42,24.43,24.37,24.4,7300.0,19.6292,19.6372,19.589,19.6131,7300.0
2012-06-05 10:30:00,24.4,24.44,24.37,24.37,6800.0,19.6131,19.6452,19.589,19.589,6800.0
2012-06-05 10:35:00,24.37,24.41,24.35,24.38,30800.0,19.589,19.6211,19.5729,19.597,30800.0
2012-06-05 10:40:00,24.37,24.37,24.32,24.32,7600.0,19.589,19.589,19.5488,19.5488,7600.0
2012-06-05 10:45:00,24.32,24.33,24.27,24.31,9800.0,19.5488,19.5568,19.5086,19.5407,9800.0
2012-06-05 10:50:00,24.31,24.37,24.31,24.36,7600.0,19.5407,19.589,19.5407,19.5809,7600.0
2012-06-05 10:55:00,24.36,24.37,24.32,24.33,9200.0,19.5809,19.589,19.5488,19.5568,9200.0
2012-06-05 11:00:00,24.35,24.47,24.35,24.43,9300.0,19.5729,19.6693,19.5729,19.6372,9300.0
2012-06-05 11:05:00,24.42,24.47,24.42,24.45,22500.0,19.6292,19.6693,19.6292,19.6533,22500.0
2012-06-05 11:10:00,24.46,24.46,24.42,24.44,35200.0,19.6613,19.6613,19.6292,19.6452,35200.0
2012-06-05 11:15:00,24.45,24.48,24.43,24.45,23900.0,19.6533,19.6774,19.6372,19.6533,23900.0
2012-06-05 11:20:00,24.46,24.46,24.43,24.45,15100.0,19.6613,19.6613,19.6372,19.6533,15100.0
2012-06-05 11:25:00,24.46,24.46,24.42,24.42,14000.0,19.6613,19.6613,19.6292,19.6292,14000.0
2012-06-05 11:30:00,24.42,24.47,24.42,24.44,11100.0,19.6292,19.6693,19.6292,19.6452,11100.0
2012-06-05 11:35:00,24.45,24.54,24.45,24.54,25400.0,19.6533,19.7256,19.6533,19.7256,25400.0
2012-06-05 11:40:00,24.53,24.56,24.53,24.54,5400.0,19.7176,19.7417,19.7176,19.7256,5400.0
2012-06-05 11:45:00,24.53,24.54,24.49,24.5,11700.0,19.7176,19.7256,19.6854,19.6935,11700.0
2012-06-05 11:50:00,24.52,24.53,24.48,24.48,11900.0,19.7095,19.7176,19.6774,19.6774,11900.0
2012-06-05 11:55:00,24.48,24.55,24.47,24.55,8500.0,19.6774,19.7337,19.6693,19.7337,8500.0
2012-06-05 12:00:00,24.55,24.6,24.55,24.58,13500.0,19.7337,19.7738,19.7337,19.7578,13500.0
2012-06-05 12:05:00,24.57,24.6,24.57,24.58,7800.0,19.7497,19.7738,19.7497,19.7578,7800.0
2012-06-05 12:10:00,24.58,24.58,24.56,24.57,3500.0,19.7578,19.7578,19.7417,19.7497,3500.0
2012-06-05 12:15:00,24.57,24.57,24.52,24.56,6400.0,19.7497,19.7497,19.7095,19.7417,6400.0
2012-06-05 12:20:00,24.56,24.56,24.54,24.56,6900.0,19.7417,19.7417,19.7256,19.7417,6900.0
2012-06-05 12:25:00,24.57,24.6,24.57,24.6,7200.0,19.7497,19.7738,19.7497,19.7738,7200.0
2012-06-05 12:30:00,24.6,24.8,24.6,24.78,31200.0,19.7738,19.9346,19.7738,19.9185,31200.0
2012-06-05 12:35:00,24.8,24.8,24.72,24.74,6000.0,19.9346,19.9346,19.8703,19.8864,6000.0
2012-06-05 12:40:00,24.75,24.77,24.73,24.73,7300.0,19.8944,19.9105,19.8783,19.8783,7300.0
2012-06-05 12:45:00,24.73,24.75,24.73,24.73,8900.0,19.8783,19.8944,19.8783,19.8783,8900.0
2012-06-05 12:50:00,24.74,24.79,24.73,24.77,9300.0,19.8864,19.9266,19.8783,19.9105,9300.0
2012-06-05 12:55:00,24.77,24.77,24.73,24.74,6100.0,19.9105,19.9105,19.8783,19.8864,6100.0
2012-06-05 13:00:00,24.75,24.78,24.74,24.78,8800.0,19.8944,19.9185,19.8864,19.9185,8800.0
2012-06-05 13:05:00,24.77,24.77,24.73,24.75,9500.0,19.9105,19.9105,19.8783,19.8944,9500.0
2012-06-05 13:10:00,24.75,24.75,24.71,24.71,6300.0,19.8944,19.8944,19.8623,19.8623,6300.0
2012-06-05 13:15:00,24.73,24.73,24.7,24.72,6900.0,19.8783,19.8783,19.8542,19.8703,6900.0
2012-06-05 13:20:00,24.73,24.73,24.71,24.72,6500.0,19.8783,19.8783,19.8623,19.8703,6500.0
2012-06-05 13:25:00,24.72,24.72,24.68,24.69,10500.0,19.8703,19.8703,19.8381,19.8462,10500.0
2012-06-05 13:30:00,24.68,24.71,24.66,24.7,10500.0,19.8381,19.8623,19.8221,19.8542,10500.0
2012-06-05 13:35:00,24.7,24.71,24.68,24.69,6900.0,19.8542,19.8623,19.8381,19.8462,6900.0
2012-06-05 13:40:00,24.69,24.71,24.68,24.71,7600.0,19.8462,19.8623,19.8381,19.8623,7600.0
2012-06-05 13:45:00,24.69,24.74,24.69,24.72,10000.0,19.8462,19.8864,19.8462,19.8703,10000.0
2012-06-05 13:50:00,24.72,24.79,24.71,24.79,9200.0,19.8703,19.9266,19.8623,19.9266,9200.0
2012-06-05 13:55:00,24.78,24.79,24.7,24.7,8700.0,19.9185,19.9266,19.8542,19.8542,8700.0
2012-06-05 14:00:00,24.7,24.8,24.69,24.8,23900.0,19.8542,19.9346,19.8462,19.9346,23900.0
2012-06-05 14:05:00,24.8,24.88,24.79,24.88,16000.0,19.9346,19.9989,19.9266,19.9989,16000.0
2012-06-05 14:10:00,24.86,24.86,24.81,24.83,11900.0,19.9828,19.9828,19.9426,19.9587,11900.0
2012-06-05 14:15:00,24.83,24.84,24.78,24.82,9700.0,19.9587,19.9668,19.9185,19.9507,9700.0
2012-06-05 14:20:00,24.82,24.84,24.78,24.8,10500.0,19.9507,19.9668,19.9185,19.9346,10500.0
2012-06-05 14:25:00,24.81,24.97,24.81,24.95,63400.0,19.9426,20.0713,19.9426,20.0552,63400.0
2012-06-05 14:30:00,24.94,24.99,24.93,24.99,31500.0,20.0471,20.0873,20.0391,20.0873,31500.0
2012-06-05 14:35:00,24.98,24.98,24.96,24.96,18700.0,20.0793,20.0793,20.0632,20.0632,18700.0
2012-06-05 14:40:00,24.96,24.98,24.95,24.98,18300.0,20.0632,20.0793,20.0552,20.0793,18300.0
2012-06-05 14:45:00,24.97,25.02,24.96,24.98,37100.0,20.0713,20.1114,20.0632,20.0793,37100.0
2012-06-05 14:50:00,24.99,25.13,24.98,25.12,26800.0,20.0873,20.1999,20.0793,20.1918,26800.0
2012-06-05 14:55:00,25.13,25.17,25.04,25.04,39600.0,20.1999,20.232,20.1275,20.1275,39600.0
2012-06-05 15:00:00,25.04,25.04,25.0,25.04,23900.0,20.1275,20.1275,20.0954,20.1275,23900.0
2012-06-05 15:05:00,25.04,25.05,25.01,25.02,17300.0,20.1275,20.1356,20.1034,20.1114,17300.0
2012-06-05 15:10:00,25.02,25.05,24.99,25.05,28300.0,20.1114,20.1356,20.0873,20.1356,28300.0
2012-06-05 15:15:00,25.05,25.14,25.05,25.14,77500.0,20.1356,20.2079,20.1356,20.2079,77500.0
2012-06-05 15:20:00,25.13,25.19,25.1,25.17,44700.0,20.1999,20.2481,20.1758,20.232,44700.0
2012-06-05 15:25:00,25.18,25.23,25.15,25.15,41700.0,20.2401,20.2802,20.2159,20.2159,41700.0
2012-06-05 15:30:00,25.16,25.22,25.15,25.21,56800.0,20.224,20.2722,20.2159,20.2642,56800.0
2012-06-05 15:35:00,25.22,25.23,25.14,25.15,98100.0,20.2722,20.2802,20.2079,20.2159,98100.0
2012-06-05 15:40:00,25.15,25.18,25.11,25.11,27800.0,20.2159,20.2401,20.1838,20.1838,27800.0
2012-06-05 15:45:00,25.11,25.12,25.07,25.11,74900.0,20.1838,20.1918,20.1516,20.1838,74900.0
2012-06-05 15:50:00,25.12,25.13,25.05,25.13,54900.0,20.1918,20.1999,20.1356,20.1999,54900.0
2012-06-05 15:55:00,25.12,25.12,24.98,25.03,149000.0,20.1918,20.1918,20.0793,20.1195,149000.0
2012-06-06 09:30:00,25.15,25.34,25.11,25.3,9700.0,20.2159,20.3687,20.1838,20.3365,9700.0
2012-06-06 09:35:00,25.27,25.29,25.19,25.19,3800.0,20.3124,20.3285,20.2481,20.2481,3800.0
2012-06-06 09:40:00,25.22,25.22,25.09,25.18,10300.0,20.2722,20.2722,20.1677,20.2401,10300.0
2012-06-06 09:45:00,25.18,25.22,25.15,25.16,14800.0,20.2401,20.2722,20.2159,20.224,14800.0
2012-06-06 09:50:00,25.19,25.21,25.16,25.2,32000.0,20.2481,20.2642,20.224,20.2561,32000.0
2012-06-06 09:55:00,25.18,25.23,25.16,25.16,18000.0,20.2401,20.2802,20.224,20.224,18000.0
2012-06-06 10:00:00,25.17,25.19,25.1,25.1,19200.0,20.232,20.2481,20.1758,20.1758,19200.0
2012-06-06 10:05:00,25.1,25.21,25.1,25.15,17300.0,20.1758,20.2642,20.1758,20.2159,17300.0
2012-06-06 10:10:00,25.15,25.16,25.1,25.14,11300.0,20.2159,20.224,20.1758,20.2079,11300.0
2012-06-06 10:15:00,25.14,25.14,25.11,25.14,21400.0,20.2079,20.2079,20.1838,20.2079,21400.0
2012-06-06 10:20:00,25.14,25.14,25.04,25.04,14900.0,20.2079,20.2079,20.1275,20.1275,14900.0
2012-06-06 10:25:00,25.05,25.09,25.03,25.05,8100.0,20.1356,20.1677,20.1195,20.1356,8100.0
2012-06-06 10:30:00,25.05,25.18,25.04,25.18,11700.0,20.1356,20.2401,20.1275,20.2401,11700.0
2012-06-06 10:35:00,25.18,25.22,25.16,25.2,105900.0,20.2401,20.2722,20.224,20.2561,105900.0
2012-06-06 10:40:00,25.2,25.2,25.11,25.11,33500.0,20.2561,20.2561,20.1838,20.1838,33500.0
2012-06-06 10:45:00,25.12,25.21,25.12,25.21,16600.0,20.1918,20.2642,20.1918,20.2642,16600.0
2012-06-06 10:50:00,25.21,25.27,25.2,25.25,24300.0,20.2642,20.3124,20.2561,20.2963,24300.0
2012-06-06 10:55:00,25.27,25.34,25.24,25.3,181100.0,20.3124,20.3687,20.2883,20.3365,181100.0
2012-06-06 11:00:00,25.3,25.3,25.29,25.29,8200.0,20.3365,20.3365,20.3285,20.3285,8200.0
2012-06-06 11:05:00,25.3,25.3,25.23,25.28,26600.0,20.3365,20.3365,20.2802,20.3204,26600.0
2012-06-06 11:10:00,25.28,25.31,25.27,25.29,65800.0,20.3204,20.3446,20.3124,20.3285,65800.0
2012-06-06 11:15:00,25.31,25.35,25.29,25.31,31500.0,20.3446,20.3767,20.3285,20.3446,31500.0
2012-06-06 11:20:00,25.3,25.33,25.29,25.33,15400.0,20.3365,20.3606,20.3285,20.3606,15400.0
2012-06-06 11:25:00,25.33,25.4,25.33,25.36,41700.0,20.3606,20.4169,20.3606,20.3847,41700.0
2012-06-06 11:30:00,25.36,25.38,25.34,25.36,71600.0,20.3847,20.4008,20.3687,20.3847,71600.0
2012-06-06 11:35:00,25.37,25.37,25.3,25.32,16800.0,20.3928,20.3928,20.3365,20.3526,16800.0
2012-06-06 11:40:00,25.32,25.38,25.32,25.36,11600.0,20.3526,20.4008,20.3526,20.3847,11600.0
2012-06-06 11:45:00,25.37,25.44,25.36,25.44,24600.0,20.3928,20.449,20.3847,20.449,24600.0
2012-06-06 11:50:00,25.44,25.47,25.37,25.39,17600.0,20.449,20.4732,20.3928,20.4089,17600.0
2012-06-06 11:55:00,25.4,25.41,25.38,25.4,11300.0,20.4169,20.4249,20.4008,20.4169,11300.0
2012-06-06 12:00:00,25.41,25.41,25.39,25.4,8600.0,20.4249,20.4249,20.4089,20.4169,8600.0
2012-06-06 12:05:00,25.4,25.52,25.4,25.52,71100.0,20.4169,20.5134,20.4169,20.5134,71100.0
2012-06-06 12:10:00,25.53,25.59,25.53,25.58,12400.0,20.5214,20.5696,20.5214,20.5616,12400.0
2012-06-06 12:15:00,25.59,25.66,25.58,25.58,23900.0,20.5696,20.6259,20.5616,20.5616,23900.0
2012-06-06 12:20:00,25.59,25.66,25.59,25.66,9600.0,20.5696,20.6259,20.5696,20.6259,9600.0
2012-06-06 12:25:00,25.67,25.67,25.58,25.6,31000.0,20.6339,20.6339,20.5616,20.5777,31000.0
2012-06-06 12:30:00,25.6,25.64,25.53,25.64,31300.0,20.5777,20.6098,20.5214,20.6098,31300.0
2012-06-06 12:35:00,25.64,25.69,25.6,25.69,76400.0,20.6098,20.65,20.5777,20.65,76400.0
2012-06-06 12:40:00,25.7,25.77,25.7,25.77,14100.0,20.658,20.7143,20.658,20.7143,14100.0
2012-06-06 12:45:00,25.78,25.8,25.77,25.8,17800.0,20.7223,20.7384,20.7143,20.7384,17800.0
2012-06-06 12:50:00,25.8,25.8,25.78,25.79,16100.0,20.7384,20.7384,20.7223,20.7304,16100.0
2012-06-06 12:55:00,25.79,25.8,25.74,25.74,19900.0,20.7304,20.7384,20.6902,20.6902,19900.0
2012-06-06 13:00:00,25.74,25.75,25.7,25.7,18400.0,20.6902,20.6982,20.658,20.658,18400.0
2012-06-06 13:05:00,25.71,25.72,25.61,25.62,24200.0,20.6661,20.6741,20.5857,20.5937,24200.0
2012-06-06 13:10:00,25.63,25.64,25.62,25.63,14800.0,20.6018,20.6098,20.5937,20.6018,14800.0
2012-06-06 13:15:00,25.63,25.65,25.58,25.65,13700.0,20.6018,20.6178,20.5616,20.6178,13700.0
2012-06-06 13:20:00,25.66,25.72,25.62,25.69,14400.0,20.6259,20.6741,20.5937,20.65,14400.0
2012-06-06 13:25:00,25.69,25.75,25.69,25.73,14600.0,20.65,20.6982,20.65,20.6822,14600.0
2012-06-06 13:30:00,25.73,25.75,25.73,25.74,11400.0,20.6822,20.6982,20.6822,20.6902,11400.0
2012-06-06 13:35:00,25.74,25.74,25.68,25.69,20000.0,20.6902,20.6902,20.642,20.65,20000.0
2012-06-06 13:40:00,25.69,25.75,25.69,25.72,50600.0,20.65,20.6982,20.65,20.6741,50600.0
2012-06-06 13:45:00,25.73,25.8,25.73,25.79,22200.0,20.6822,20.7384,20.6822,20.7304,22200.0
2012-06-06 13:50:00,25.79,25.8,25.69,25.71,26300.0,20.7304,20.7384,20.65,20.6661,26300.0
2012-06-06 13:55:00,25.71,25.76,25.7,25.74,18700.0,20.6661,20.7063,20.658,20.6902,18700.0
2012-06-06 14:00:00,25.74,25.76,25.73,25.75,12100.0,20.6902,20.7063,20.6822,20.6982,12100.0
2012-06-06 14:05:00,25.75,25.75,25.71,25.73,17100.0,20.6982,20.6982,20.6661,20.6822,17100.0
2012-06-06 14:10:00,25.73,25.74,25.66,25.66,10200.0,20.6822,20.6902,20.6259,20.6259,10200.0
2012-06-06 14:15:00,25.67,25.75,25.67,25.75,25200.0,20.6339,20.6982,20.6339,20.6982,25200.0
2012-06-06 14:20:00,25.75,25.76,25.68,25.68,16700.0,20.6982,20.7063,20.642,20.642,16700.0
2012-06-06 14:25:00,25.68,25.7,25.68,25.69,16900.0,20.642,20.658,20.642,20.65,16900.0
2012-06-06 14:30:00,25.69,25.71,25.67,25.69,17200.0,20.65,20.6661,20.6339,20.65,17200.0
2012-06-06 14:35:00,25.7,25.71,25.69,25.69,18000.0,20.658,20.6661,20.65,20.65,18000.0
2012-06-06 14:40:00,25.69,25.73,25.68,25.7,18200.0,20.65,20.6822,20.642,20.658,18200.0
2012-06-06 14:45:00,25.7,25.72,25.69,25.72,19700.0,20.658,20.6741,20.65,20.6741,19700.0
2012-06-06 14:50:00,25.71,25.75,25.71,25.75,24900.0,20.6661,20.6982,20.6661,20.6982,24900.0
2012-06-06 14:55:00,25.75,25.75,25.74,25.74,17600.0,20.6982,20.6982,20.6902,20.6902,17600.0
2012-06-06 15:00:00,25.75,25.79,25.75,25.79,37100.0,20.6982,20.7304,20.6982,20.7304,37100.0
2012-06-06 15:05:00,25.79,25.8,25.77,25.77,31200.0,20.7304,20.7384,20.7143,20.7143,31200.0
2012-06-06 15:10:00,25.77,25.79,25.76,25.78,27300.0,20.7143,20.7304,20.7063,20.7223,27300.0
2012-06-06 15:15:00,25.78,25.79,25.74,25.78,29900.0,20.7223,20.7304,20.6902,20.7223,29900.0
2012-06-06 15:20:00,25.78,25.82,25.77,25.79,57100.0,20.7223,20.7545,20.7143,20.7304,57100.0
2012-06-06 15:25:00,25.79,25.81,25.77,25.8,25200.0,20.7304,20.7465,20.7143,20.7384,25200.0
2012-06-06 15:30:00,25.8,25.85,25.79,25.85,27300.0,20.7384,20.7786,20.7304,20.7786,27300.0
2012-06-06 15:35:00,25.85,25.88,25.84,25.84,25000.0,20.7786,20.8027,20.7706,20.7706,25000.0
2012-06-06 15:40:00,25.84,25.85,25.82,25.84,28000.0,20.7706,20.7786,20.7545,20.7706,28000.0
2012-06-06 15:45:00,25.85,25.85,25.75,25.76,78500.0,20.7786,20.7786,20.6982,20.7063,78500.0
2012-06-06 15:50:00,25.76,25.78,25.67,25.76,158600.0,20.7063,20.7223,20.6339,20.7063,158600.0
2012-06-06 15:55:00,25.75,25.78,25.74,25.77,126100.0,20.6982,20.7223,20.6902,20.7143,126100.0
2012-06-07 09:30:00,25.89,25.94,25.83,25.84,17400.0,20.8108,20.851,20.7625,20.7706,17400.0
2012-06-07 09:35:00,25.83,25.92,25.83,25.87,16300.0,20.7625,20.8349,20.7625,20.7947,16300.0
2012-06-07 09:40:00,25.87,25.89,25.79,25.81,45200.0,20.7947,20.8108,20.7304,20.7465,45200.0
2012-06-07 09:45:00,25.82,25.86,25.8,25.8,12500.0,20.7545,20.7867,20.7384,20.7384,12500.0
2012-06-07 09:50:00,25.81,25.86,25.81,25.85,7800.0,20.7465,20.7867,20.7465,20.7786,7800.0
2012-06-07 09:55:00,25.85,25.86,25.81,25.85,9400.0,20.7786,20.7867,20.7465,20.7786,9400.0
2012-06-07 10:00:00,25.84,25.85,25.63,25.63,21000.0,20.7706,20.7786,20.6018,20.6018,21000.0
2012-06-07 10:05:00,25.64,25.74,25.62,25.71,21000.0,20.6098,20.6902,20.5937,20.6661,21000.0
2012-06-07 10:10:00,25.71,25.74,25.69,25.72,11500.0,20.6661,20.6902,20.65,20.6741,11500.0
2012-06-07 10:15:00,25.71,25.72,25.49,25.49,44300.0,20.6661,20.6741,20.4892,20.4892,44300.0
2012-06-07 10:20:00,25.49,25.57,25.49,25.53,15600.0,20.4892,20.5535,20.4892,20.5214,15600.0
2012-06-07 10:25:00,25.54,25.69,25.54,25.69,8000.0,20.5294,20.65,20.5294,20.65,8000.0
2012-06-07 10:30:00,25.7,25.71,25.61,25.62,14300.0,20.658,20.6661,20.5857,20.5937,14300.0
2012-06-07 10:35:00,25.62,25.65,25.6,25.65,12600.0,20.5937,20.6178,20.5777,20.6178,12600.0
2012-06-07 10:40:00,25.64,25.64,25.62,25.63,8600.0,20.6098,20.6098,20.5937,20.6018,8600.0
2012-06-07 10:45:00,25.62,25.63,25.58,25.6,8900.0,20.5937,20.6018,20.5616,20.5777,8900.0
2012-06-07 10:50:00,25.6,25.62,25.56,25.56,6700.0,20.5777,20.5937,20.5455,20.5455,6700.0
2012-06-07 10:55:00,25.57,25.57,25.53,25.57,14900.0,20.5535,20.5535,20.5214,20.5535,14900.0
2012-06-07 11:00:00,25.56,25.6,25.54,25.57,28100.0,20.5455,20.5777,20.5294,20.5535,28100.0
2012-06-07 11:05:00,25.57,25.6,25.57,25.58,25000.0,20.5535,20.5777,20.5535,20.5616,25000.0
2012-06-07 11:10:00,25.58,25.6,25.54,25.55,11000.0,20.5616,20.5777,20.5294,20.5375,11000.0
2012-06-07 11:15:00,25.54,25.56,25.51,25.55,8800.0,20.5294,20.5455,20.5053,20.5375,8800.0
2012-06-07 11:20:00,25.55,25.6,25.55,25.6,6200.0,20.5375,20.5777,20.5375,20.5777,6200.0
2012-06-07 11:25:00,25.6,25.6,25.58,25.6,4500.0,20.5777,20.5777,20.5616,20.5777,4500.0
2012-06-07 11:30:00,25.59,25.6,25.56,25.57,11100.0,20.5696,20.5777,20.5455,20.5535,11100.0
2012-06-07 11:35:00,25.56,25.63,25.56,25.62,23300.0,20.5455,20.6018,20.5455,20.5937,23300.0
2012-06-07 11:40:00,25.63,25.63,25.61,25.61,7200.0,20.6018,20.6018,20.5857,20.5857,7200.0
2012-06-07 11:45:00,25.62,25.67,25.62,25.67,7800.0,20.5937,20.6339,20.5937,20.6339,7800.0
2012-06-07 11:50:00,25.67,25.74,25.67,25.71,62500.0,20.6339,20.6902,20.6339,20.6661,62500.0
2012-06-07 11:55:00,25.71,25.75,25.7,25.73,39300.0,20.6661,20.6982,20.658,20.6822,39300.0
2012-06-07 12:00:00,25.72,25.73,25.68,25.7,15900.0,20.6741,20.6822,20.642,20.658,15900.0
2012-06-07 12:05:00,25.69,25.69,25.65,25.65,4800.0,20.65,20.65,20.6178,20.6178,4800.0
2012-06-07 12:10:00,25.64,25.66,25.6,25.66,8200.0,20.6098,20.6259,20.5777,20.6259,8200.0
2012-06-07 12:15:00,25.66,25.71,25.63,25.63,10100.0,20.6259,20.6661,20.6018,20.6018,10100.0
2012-06-07 12:20:00,25.62,25.66,25.6,25.6,7000.0,20.5937,20.6259,20.5777,20.5777,7000.0
2012-06-07 12:25:00,25.6,25.61,25.57,25.58,7400.0,20.5777,20.5857,20.5535,20.5616,7400.0
2012-06-07 12:30:00,25.57,25.6,25.56,25.59,8200.0,20.5535,20.5777,20.5455,20.5696,8200.0
2012-06-07 12:35:00,25.59,25.66,25.59,25.63,15800.0,20.5696,20.6259,20.5696,20.6018,15800.0
2012-06-07 12:40:00,25.62,25.64,25.59,25.6,15400.0,20.5937,20.6098,20.5696,20.5777,15400.0
2012-06-07 12:45:00,25.6,25.6,25.56,25.56,4800.0,20.5777,20.5777,20.5455,20.5455,4800.0
2012-06-07 12:50:00,25.56,25.56,25.54,25.55,5800.0,20.5455,20.5455,20.5294,20.5375,5800.0
2012-06-07 12:55:00,25.54,25.57,25.54,25.54,9200.0,20.5294,20.5535,20.5294,20.5294,9200.0
2012-06-07 13:00:00,25.55,25.6,25.53,25.6,7400.0,20.5375,20.5777,20.5214,20.5777,7400.0
2012-06-07 13:05:00,25.6,25.61,25.58,25.6,11700.0,20.5777,20.5857,20.5616,20.5777,11700.0
2012-06-07 13:10:00,25.6,25.6,25.59,25.6,9000.0,20.5777,20.5777,20.5696,20.5777,9000.0
2012-06-07 13:15:00,25.6,25.7,25.6,25.7,18600.0,20.5777,20.658,20.5777,20.658,18600.0
2012-06-07 13:20:00,25.68,25.7,25.68,25.7,12900.0,20.642,20.658,20.642,20.658,12900.0
2012-06-07 13:25:00,25.69,25.7,25.68,25.69,5200.0,20.65,20.658,20.642,20.65,5200.0
2012-06-07 13:30:00,25.69,25.69,25.68,25.69,6900.0,20.65,20.65,20.642,20.65,6900.0
2012-06-07 13:35:00,25.69,25.7,25.65,25.65,16600.0,20.65,20.658,20.6178,20.6178,16600.0
2012-06-07 13:40:00,25.66,25.67,25.65,25.66,7200.0,20.6259,20.6339,20.6178,20.6259,7200.0
2012-06-07 13:45:00,25.67,25.69,25.67,25.68,7100.0,20.6339,20.65,20.6339,20.642,7100.0
2012-06-07 13:50:00,25.69,25.69,25.62,25.63,12000.0,20.65,20.65,20.5937,20.6018,12000.0
2012-06-07 13:55:00,25.63,25.64,25.55,25.59,23700.0,20.6018,20.6098,20.5375,20.5696,23700.0
2012-06-07 14:00:00,25.59,25.63,25.59,25.63,10400.0,20.5696,20.6018,20.5696,20.6018,10400.0
2012-06-07 14:05:00,25.63,25.64,25.58,25.58,11300.0,20.6018,20.6098,20.5616,20.5616,11300.0
2012-06-07 14:10:00,25.57,25.6,25.53,25.59,18500.0,20.5535,20.5777,20.5214,20.5696,18500.0
2012-06-07 14:15:00,25.6,25.63,25.6,25.62,25900.0,20.5777,20.6018,20.5777,20.5937,25900.0
2012-06-07 14:20:00,25.62,25.64,25.61,25.64,11200.0,20.5937,20.6098,20.5857,20.6098,11200.0
2012-06-07 14:25:00,25.63,25.65,25.61,25.61,13400.0,20.6018,20.6178,20.5857,20.5857,13400.0
2012-06-07 14:30:00,25.62,25.62,25.59,25.6,9000.0,20.5937,20.5937,20.5696,20.5777,9000.0
2012-06-07 14:35:00,25.6,25.62,25.59,25.61,11100.0,20.5777,20.5937,20.5696,20.5857,11100.0
2012-06-07 14:40:00,25.61,25.62,25.61,25.62,10000.0,20.5857,20.5937,20.5857,20.5937,10000.0
2012-06-07 14:45:00,25.61,25.61,25.55,25.6,19800.0,20.5857,20.5857,20.5375,20.5777,19800.0
2012-06-07 14:50:00,25.59,25.6,25.52,25.53,8300.0,20.5696,20.5777,20.5134,20.5214,8300.0
2012-06-07 14:55:00,25.53,25.6,25.53,25.6,13300.0,20.5214,20.5777,20.5214,20.5777,13300.0
2012-06-07 15:00:00,25.6,25.63,25.57,25.57,37200.0,20.5777,20.6018,20.5535,20.5535,37200.0
2012-06-07 15:05:00,25.57,25.6,25.56,25.6,8800.0,20.5535,20.5777,20.5455,20.5777,8800.0
2012-06-07 15:10:00,25.59,25.63,25.59,25.6,26300.0,20.5696,20.6018,20.5696,20.5777,26300.0
2012-06-07 15:15:00,25.6,25.6,25.51,25.52,20300.0,20.5777,20.5777,20.5053,20.5134,20300.0
2012-06-07 15:20:00,25.53,25.53,25.48,25.53,22000.0,20.5214,20.5214,20.4812,20.5214,22000.0
2012-06-07 15:25:00,25.52,25.54,25.51,25.51,34300.0,20.5134,20.5294,20.5053,20.5053,34300.0
2012-06-07 15:30:00,25.51,25.51,25.49,25.51,23300.0,20.5053,20.5053,20.4892,20.5053,23300.0
2012-06-07 15:35:00,25.52,25.52,25.43,25.43,32600.0,20.5134,20.5134,20.441,20.441,32600.0
2012-06-07 15:40:00,25.44,25.45,25.4,25.43,38300.0,20.449,20.4571,20.4169,20.441,38300.0
2012-06-07 15:45:00,25.42,25.46,25.4,25.45,62900.0,20.433,20.4651,20.4169,20.4571,62900.0
2012-06-07 15:50:00,25.45,25.46,25.39,25.39,61400.0,20.4571,20.4651,20.4089,20.4089,61400.0
2012-06-07 15:55:00,25.39,25.47,25.38,25.46,110100.0,20.4089,20.4732,20.4008,20.4651,110100.0
2012-06-08 09:30:00,25.36,25.43,25.25,25.25,5900.0,20.3847,20.441,20.2963,20.2963,5900.0
2012-06-08 09:35:00,25.26,25.35,25.26,25.28,4900.0,20.3044,20.3767,20.3044,20.3204,4900.0
2012-06-08 09:40:00,25.3,25.3,25.24,25.24,20800.0,20.3365,20.3365,20.2883,20.2883,20800.0
2012-06-08 09:45:00,25.24,25.28,25.24,25.28,6200.0,20.2883,20.3204,20.2883,20.3204,6200.0
2012-06-08 09:50:00,25.26,25.26,25.2,25.23,6100.0,20.3044,20.3044,20.2561,20.2802,6100.0
2012-06-08 09:55:00,25.24,25.31,25.23,25.29,4000.0,20.2883,20.3446,20.2802,20.3285,4000.0
2012-06-08 10:00:00,25.29,25.36,25.29,25.33,25300.0,20.3285,20.3847,20.3285,20.3606,25300.0
2012-06-08 10:05:00,25.33,25.35,25.28,25.34,13400.0,20.3606,20.3767,20.3204,20.3687,13400.0
2012-06-08 10:10:00,25.34,25.35,25.29,25.31,52900.0,20.3687,20.3767,20.3285,20.3446,52900.0
2012-06-08 10:15:00,25.33,25.36,25.32,25.34,7400.0,20.3606,20.3847,20.3526,20.3687,7400.0
2012-06-08 10:20:00,25.33,25.35,25.33,25.35,6600.0,20.3606,20.3767,20.3606,20.3767,6600.0
2012-06-08 10:25:00,25.35,25.35,25.34,25.35,8000.0,20.3767,20.3767,20.3687,20.3767,8000.0
2012-06-08 10:30:00,25.35,25.35,25.34,25.35,1600.0,20.3767,20.3767,20.3687,20.3767,1600.0
2012-06-08 10:35:00,25.35,25.48,25.34,25.48,88900.0,20.3767,20.4812,20.3687,20.4812,88900.0
2012-06-08 10:40:00,25.48,25.51,25.47,25.5,21400.0,20.4812,20.5053,20.4732,20.4973,21400.0
2012-06-08 10:45:00,25.5,25.58,25.5,25.55,11800.0,20.4973,20.5616,20.4973,20.5375,11800.0
2012-06-08 10:50:00,25.55,25.55,25.5,25.53,9800.0,20.5375,20.5375,20.4973,20.5214,9800.0
2012-06-08 10:55:00,25.53,25.61,25.51,25.61,5700.0,20.5214,20.5857,20.5053,20.5857,5700.0
2012-06-08 11:00:00,25.6,25.68,25.6,25.67,9900.0,20.5777,20.642,20.5777,20.6339,9900.0
2012-06-08 11:05:00,25.68,25.69,25.67,25.69,9000.0,20.642,20.65,20.6339,20.65,9000.0
2012-06-08 11:10:00,25.69,25.69,25.67,25.69,5000.0,20.65,20.65,20.6339,20.65,5000.0
2012-06-08 11:15:00,25.69,25.69,25.66,25.67,12200.0,20.65,20.65,20.6259,20.6339,12200.0
2012-06-08 11:20:00,25.66,25.74,25.66,25.71,5200.0,20.6259,20.6902,20.6259,20.6661,5200.0
2012-06-08 11:25:00,25.72,25.75,25.71,25.75,3200.0,20.6741,20.6982,20.6661,20.6982,3200.0
2012-06-08 11:30:00,25.76,25.85,25.75,25.83,8700.0,20.7063,20.7786,20.6982,20.7625,8700.0
2012-06-08 11:35:00,25.8,25.87,25.8,25.86,6900.0,20.7384,20.7947,20.7384,20.7867,6900.0
2012-06-08 11:40:00,25.85,25.9,25.85,25.89,4700.0,20.7786,20.8188,20.7786,20.8108,4700.0
2012-06-08 11:45:00,25.9,25.92,25.84,25.86,24500.0,20.8188,20.8349,20.7706,20.7867,24500.0
2012-06-08 11:50:00,25.87,25.91,25.84,25.9,6900.0,20.7947,20.8268,20.7706,20.8188,6900.0
2012-06-08 11:55:00,25.9,25.9,25.88,25.88,5200.0,20.8188,20.8188,20.8027,20.8027,5200.0
2012-06-08 12:00:00,25.88,25.94,25.87,25.93,13700.0,20.8027,20.851,20.7947,20.8429,13700.0
2012-06-08 12:05:00,25.93,25.95,25.89,25.93,19100.0,20.8429,20.859,20.8108,20.8429,19100.0
2012-06-08 12:10:00,25.92,25.95,25.91,25.94,10600.0,20.8349,20.859,20.8268,20.851,10600.0
2012-06-08 12:15:00,25.95,25.96,25.93,25.95,10000.0,20.859,20.867,20.8429,20.859,10000.0
2012-06-08 12:20:00,25.95,25.99,25.95,25.98,3800.0,20.859,20.8911,20.859,20.8831,3800.0
2012-06-08 12:25:00,25.99,26.05,25.97,26.02,40500.0,20.8911,20.9394,20.8751,20.9153,40500.0
2012-06-08 12:30:00,26.02,26.05,26.01,26.05,10900.0,20.9153,20.9394,20.9072,20.9394,10900.0
2012-06-08 12:35:00,26.04,26.08,26.04,26.05,24300.0,20.9313,20.9635,20.9313,20.9394,24300.0
2012-06-08 12:40:00,26.05,26.08,26.05,26.07,9700.0,20.9394,20.9635,20.9394,20.9555,9700.0
2012-06-08 12:45:00,26.07,26.19,26.07,26.17,23300.0,20.9555,21.0519,20.9555,21.0358,23300.0
2012-06-08 12:50:00,26.17,26.17,26.13,26.17,12400.0,21.0358,21.0358,21.0037,21.0358,12400.0
2012-06-08 12:55:00,26.18,26.2,26.18,26.19,6900.0,21.0439,21.0599,21.0439,21.0519,6900.0
2012-06-08 13:00:00,26.19,26.2,26.14,26.17,21300.0,21.0519,21.0599,21.0117,21.0358,21300.0
2012-06-08 13:05:00,26.17,26.18,26.14,26.18,11700.0,21.0358,21.0439,21.0117,21.0439,11700.0
2012-06-08 13:10:00,26.18,26.19,26.15,26.19,7900.0,21.0439,21.0519,21.0198,21.0519,7900.0
2012-06-08 13:15:00,26.19,26.2,26.18,26.18,34300.0,21.0519,21.0599,21.0439,21.0439,34300.0
2012-06-08 13:20:00,26.18,26.23,26.16,26.22,37600.0,21.0439,21.0841,21.0278,21.076,37600.0
2012-06-08 13:25:00,26.22,26.22,26.15,26.2,7800.0,21.076,21.076,21.0198,21.0599,7800.0
2012-06-08 13:30:00,26.2,26.2,26.16,26.18,59400.0,21.0599,21.0599,21.0278,21.0439,59400.0
2012-06-08 13:35:00,26.2,26.21,26.17,26.18,18000.0,21.0599,21.068,21.0358,21.0439,18000.0
2012-06-08 13:40:00,26.19,26.2,26.18,26.19,5100.0,21.0519,21.0599,21.0439,21.0519,5100.0
2012-06-08 13:45:00,26.19,26.24,26.19,26.24,6100.0,21.0519,21.0921,21.0519,21.0921,6100.0
2012-06-08 13:50:00,26.23,26.23,26.18,26.22,65500.0,21.0841,21.0841,21.0439,21.076,65500.0
2012-06-08 13:55:00,26.22,26.29,26.17,26.19,80900.0,21.076,21.1323,21.0358,21.0519,80900.0
2012-06-08 14:00:00,26.18,26.19,26.18,26.19,3600.0,21.0439,21.0519,21.0439,21.0519,3600.0
2012-06-08 14:05:00,26.19,26.22,26.19,26.2,18600.0,21.0519,21.076,21.0519,21.0599,18600.0
2012-06-08 14:10:00,26.21,26.21,26.19,26.19,8200.0,21.068,21.068,21.0519,21.0519,8200.0
2012-06-08 14:15:00,26.19,26.19,26.07,26.08,16300.0,21.0519,21.0519,20.9555,20.9635,16300.0
2012-06-08 14:20:00,26.08,26.09,26.05,26.07,12200.0,20.9635,20.9715,20.9394,20.9555,12200.0
2012-06-08 14:25:00,26.06,26.06,25.99,25.99,13600.0,20.9474,20.9474,20.8911,20.8911,13600.0
2012-06-08 14:30:00,25.98,26.02,25.97,26.01,24700.0,20.8831,20.9153,20.8751,20.9072,24700.0
2012-06-08 14:35:00,26.01,26.06,26.0,26.04,15500.0,20.9072,20.9474,20.8992,20.9313,15500.0
2012-06-08 14:40:00,26.05,26.06,26.04,26.05,9000.0,20.9394,20.9474,20.9313,20.9394,9000.0
2012-06-08 14:45:00,26.05,26.05,25.99,25.99,6100.0,20.9394,20.9394,20.8911,20.8911,6100.0
2012-06-08 14:50:00,26.0,26.04,25.99,26.0,8200.0,20.8992,20.9313,20.8911,20.8992,8200.0
2012-06-08 14:55:00,26.01,26.02,25.99,26.0,6500.0,20.9072,20.9153,20.8911,20.8992,6500.0
2012-06-08 15:00:00,25.99,25.99,25.9,25.92,20200.0,20.8911,20.8911,20.8188,20.8349,20200.0
2012-06-08 15:05:00,25.92,25.92,25.88,25.9,14700.0,20.8349,20.8349,20.8027,20.8188,14700.0
2012-06-08 15:10:00,25.9,25.91,25.87,25.88,18900.0,20.8188,20.8268,20.7947,20.8027,18900.0
2012-06-08 15:15:00,25.88,25.91,25.81,25.87,39600.0,20.8027,20.8268,20.7465,20.7947,39600.0
2012-06-08 15:20:00,25.87,25.9,25.84,25.85,21900.0,20.7947,20.8188,20.7706,20.7786,21900.0
2012-06-08 15:25:00,25.84,25.9,25.84,25.87,13700.0,20.7706,20.8188,20.7706,20.7947,13700.0
2012-06-08 15:30:00,25.86,25.86,25.81,25.83,25400.0,20.7867,20.7867,20.7465,20.7625,25400.0
2012-06-08 15:35:00,25.83,25.86,25.82,25.84,37600.0,20.7625,20.7867,20.7545,20.7706,37600.0
2012-06-08 15:40:00,25.84,25.85,25.79,25.81,33800.0,20.7706,20.7786,20.7304,20.7465,33800.0
2012-06-08 15:45:00,25.82,25.82,25.75,25.79,63700.0,20.7545,20.7545,20.6982,20.7304,63700.0
2012-06-08 15:50:00,25.78,25.81,25.76,25.8,49600.0,20.7223,20.7465,20.7063,20.7384,49600.0
2012-06-08 15:55:00,25.8,25.8,25.74,25.77,101700.0,20.7384,20.7384,20.6902,20.7143,101700.0
2012-06-11 09:30:00,26.41,26.63,26.3,26.5,109700.0,21.2287,21.4056,21.1403,21.3011,109700.0
2012-06-11 09:35:00,26.52,26.54,26.19,26.19,70400.0,21.3172,21.3332,21.0519,21.0519,70400.0
2012-06-11 09:40:00,26.19,26.2,25.99,26.13,48400.0,21.0519,21.0599,20.8911,21.0037,48400.0
2012-06-11 09:45:00,26.13,26.22,26.07,26.16,48100.0,21.0037,21.076,20.9555,21.0278,48100.0
2012-06-11 09:50:00,26.15,26.32,26.14,26.24,64300.0,21.0198,21.1564,21.0117,21.0921,64300.0
2012-06-11 09:55:00,26.24,26.32,26.17,26.3,149700.0,21.0921,21.1564,21.0358,21.1403,149700.0
2012-06-11 10:00:00,26.3,26.43,26.27,26.33,122300.0,21.1403,21.2448,21.1162,21.1644,122300.0
2012-06-11 10:05:00,26.33,26.4,26.31,26.4,41300.0,21.1644,21.2207,21.1484,21.2207,41300.0
2012-06-11 10:10:00,26.39,26.57,26.37,26.5,118000.0,21.2127,21.3574,21.1966,21.3011,118000.0
2012-06-11 10:15:00,26.54,26.54,26.49,26.51,66500.0,21.3332,21.3332,21.2931,21.3091,66500.0
2012-06-11 10:20:00,26.5,26.56,26.4,26.5,33500.0,21.3011,21.3493,21.2207,21.3011,33500.0
2012-06-11 10:25:00,26.5,26.51,26.42,26.44,25600.0,21.3011,21.3091,21.2368,21.2529,25600.0
2012-06-11 10:30:00,26.44,26.51,26.38,26.49,18400.0,21.2529,21.3091,21.2046,21.2931,18400.0
2012-06-11 10:35:00,26.5,26.51,26.49,26.5,22500.0,21.3011,21.3091,21.2931,21.3011,22500.0
2012-06-11 10:40:00,26.49,26.5,26.37,26.44,27400.0,21.2931,21.3011,21.1966,21.2529,27400.0
2012-06-11 10:45:00,26.43,26.44,26.39,26.39,20300.0,21.2448,21.2529,21.2127,21.2127,20300.0
2012-06-11 10:50:00,26.4,26.49,26.39,26.46,27300.0,21.2207,21.2931,21.2127,21.2689,27300.0
2012-06-11 10:55:00,26.47,26.49,26.4,26.48,22500.0,21.277,21.2931,21.2207,21.285,22500.0
2012-06-11 11:00:00,26.46,26.51,26.45,26.47,31700.0,21.2689,21.3091,21.2609,21.277,31700.0
2012-06-11 11:05:00,26.48,26.52,26.47,26.5,78900.0,21.285,21.3172,21.277,21.3011,78900.0
2012-06-11 11:10:00,26.5,26.5,26.4,26.44,26500.0,21.3011,21.3011,21.2207,21.2529,26500.0
2012-06-11 11:15:00,26.45,26.46,26.42,26.42,13900.0,21.2609,21.2689,21.2368,21.2368,13900.0
2012-06-11 11:20:00,26.43,26.46,26.38,26.43,39000.0,21.2448,21.2689,21.2046,21.2448,39000.0
2012-06-11 11:25:00,26.44,26.46,26.4,26.4,19000.0,21.2529,21.2689,21.2207,21.2207,19000.0
2012-06-11 11:30:00,26.41,26.45,26.37,26.4,12700.0,21.2287,21.2609,21.1966,21.2207,12700.0
2012-06-11 11:35:00,26.4,26.44,26.39,26.41,9600.0,21.2207,21.2529,21.2127,21.2287,9600.0
2012-06-11 11:40:00,26.41,26.44,26.37,26.37,17400.0,21.2287,21.2529,21.1966,21.1966,17400.0
2012-06-11 11:45:00,26.37,26.37,26.36,26.37,4400.0,21.1966,21.1966,21.1886,21.1966,4400.0
2012-06-11 11:50:00,26.36,26.37,26.3,26.31,11300.0,21.1886,21.1966,21.1403,21.1484,11300.0
2012-06-11 11:55:00,26.31,26.43,26.3,26.4,23500.0,21.1484,21.2448,21.1403,21.2207,23500.0
2012-06-11 12:00:00,26.4,26.41,26.38,26.4,9300.0,21.2207,21.2287,21.2046,21.2207,9300.0
2012-06-11 12:05:00,26.4,26.43,26.37,26.39,20600.0,21.2207,21.2448,21.1966,21.2127,20600.0
2012-06-11 12:10:00,26.39,26.41,26.38,26.4,28100.0,21.2127,21.2287,21.2046,21.2207,28100.0
2012-06-11 12:15:00,26.4,26.43,26.39,26.4,12400.0,21.2207,21.2448,21.2127,21.2207,12400.0
2012-06-11 12:20:00,26.4,26.43,26.39,26.41,14600.0,21.2207,21.2448,21.2127,21.2287,14600.0
2012-06-11 12:25:00,26.4,26.41,26.38,26.41,7900.0,21.2207,21.2287,21.2046,21.2287,7900.0
2012-06-11 12:30:00,26.4,26.42,26.38,26.39,17300.0,21.2207,21.2368,21.2046,21.2127,17300.0
2012-06-11 12:35:00,26.39,26.41,26.39,26.39,6600.0,21.2127,21.2287,21.2127,21.2127,6600.0
2012-06-11 12:40:00,26.4,26.41,26.39,26.39,19900.0,21.2207,21.2287,21.2127,21.2127,19900.0
2012-06-11 12:45:00,26.4,26.41,26.39,26.4,10400.0,21.2207,21.2287,21.2127,21.2207,10400.0
2012-06-11 12:50:00,26.4,26.41,26.39,26.39,19500.0,21.2207,21.2287,21.2127,21.2127,19500.0
2012-06-11 12:55:00,26.39,26.4,26.38,26.4,18200.0,21.2127,21.2207,21.2046,21.2207,18200.0
2012-06-11 13:00:00,26.39,26.4,26.38,26.39,9200.0,21.2127,21.2207,21.2046,21.2127,9200.0
2012-06-11 13:05:00,26.4,26.41,26.38,26.38,15600.0,21.2207,21.2287,21.2046,21.2046,15600.0
2012-06-11 13:10:00,26.39,26.4,26.38,26.39,10300.0,21.2127,21.2207,21.2046,21.2127,10300.0
2012-06-11 13:15:00,26.4,26.4,26.38,26.4,17200.0,21.2207,21.2207,21.2046,21.2207,17200.0
2012-06-11 13:20:00,26.39,26.39,26.34,26.36,13800.0,21.2127,21.2127,21.1725,21.1886,13800.0
2012-06-11 13:25:00,26.36,26.39,26.36,26.39,12500.0,21.1886,21.2127,21.1886,21.2127,12500.0
2012-06-11 13:30:00,26.39,26.39,26.36,26.36,19000.0,21.2127,21.2127,21.1886,21.1886,19000.0
2012-06-11 13:35:00,26.37,26.39,26.36,26.37,17900.0,21.1966,21.2127,21.1886,21.1966,17900.0
2012-06-11 13:40:00,26.37,26.37,26.34,26.35,9300.0,21.1966,21.1966,21.1725,21.1805,9300.0
2012-06-11 13:45:00,26.35,26.36,26.34,26.35,17600.0,21.1805,21.1886,21.1725,21.1805,17600.0
2012-06-11 13:50:00,26.36,26.36,26.34,26.34,18300.0,21.1886,21.1886,21.1725,21.1725,18300.0
2012-06-11 13:55:00,26.34,26.36,26.28,26.29,34200.0,21.1725,21.1886,21.1243,21.1323,34200.0
2012-06-11 14:00:00,26.29,26.3,26.19,26.25,35700.0,21.1323,21.1403,21.0519,21.1001,35700.0
2012-06-11 14:05:00,26.25,26.26,26.24,26.25,60800.0,21.1001,21.1082,21.0921,21.1001,60800.0
2012-06-11 14:10:00,26.25,26.25,26.23,26.24,19900.0,21.1001,21.1001,21.0841,21.0921,19900.0
2012-06-11 14:15:00,26.24,26.25,26.23,26.24,14000.0,21.0921,21.1001,21.0841,21.0921,14000.0
2012-06-11 14:20:00,26.25,26.25,26.22,26.24,32400.0,21.1001,21.1001,21.076,21.0921,32400.0
2012-06-11 14:25:00,26.23,26.26,26.2,26.25,14600.0,21.0841,21.1082,21.0599,21.1001,14600.0
2012-06-11 14:30:00,26.25,26.29,26.24,26.24,29600.0,21.1001,21.1323,21.0921,21.0921,29600.0
2012-06-11 14:35:00,26.25,26.27,26.23,26.23,12300.0,21.1001,21.1162,21.0841,21.0841,12300.0
2012-06-11 14:40:00,26.24,26.25,26.23,26.25,29300.0,21.0921,21.1001,21.0841,21.1001,29300.0
2012-06-11 14:45:00,26.25,26.26,26.24,26.24,15400.0,21.1001,21.1082,21.0921,21.0921,15400.0
2012-06-11 14:50:00,26.24,26.25,26.21,26.22,41800.0,21.0921,21.1001,21.068,21.076,41800.0
2012-06-11 14:55:00,26.21,26.22,26.16,26.19,24800.0,21.068,21.076,21.0278,21.0519,24800.0
2012-06-11 15:00:00,26.18,26.22,26.17,26.2,29200.0,21.0439,21.076,21.0358,21.0599,29200.0
2012-06-11 15:05:00,26.2,26.21,26.17,26.19,29600.0,21.0599,21.068,21.0358,21.0519,29600.0
2012-06-11 15:10:00,26.19,26.2,26.06,26.18,57200.0,21.0519,21.0599,20.9474,21.0439,57200.0
2012-06-11 15:15:00,26.18,26.18,26.12,26.15,37900.0,21.0439,21.0439,20.9956,21.0198,37900.0
2012-06-11 15:20:00,26.15,26.23,26.14,26.21,33400.0,21.0198,21.0841,21.0117,21.068,33400.0
2012-06-11 15:25:00,26.21,26.22,26.17,26.2,29700.0,21.068,21.076,21.0358,21.0599,29700.0
2012-06-11 15:30:00,26.21,26.22,26.19,26.19,26400.0,21.068,21.076,21.0519,21.0519,26400.0
2012-06-11 15:35:00,26.2,26.23,26.16,26.22,41700.0,21.0599,21.0841,21.0278,21.076,41700.0
2012-06-11 15:40:00,26.23,26.26,26.22,26.24,36300.0,21.0841,21.1082,21.076,21.0921,36300.0
2012-06-11 15:45:00,26.24,26.25,26.19,26.19,44700.0,21.0921,21.1001,21.0519,21.0519,44700.0
2012-06-11 15:50:00,26.18,26.2,26.16,26.16,101300.0,21.0439,21.0599,21.0278,21.0278,101300.0
2012-06-11 15:55:00,26.16,26.17,26.07,26.08,103400.0,21.0278,21.0358,20.9555,20.9635,103400.0
2012-06-12 09:30:00,26.35,26.37,26.1,26.24,18200.0,21.1805,21.1966,20.9796,21.0921,18200.0
2012-06-12 09:35:00,26.32,26.35,26.14,26.15,7000.0,21.1564,21.1805,21.0117,21.0198,7000.0
2012-06-12 09:40:00,26.16,26.31,26.16,26.3,17700.0,21.0278,21.1484,21.0278,21.1403,17700.0
2012-06-12 09:45:00,26.28,26.36,26.2,26.28,16200.0,21.1243,21.1886,21.0599,21.1243,16200.0
2012-06-12 09:50:00,26.29,26.35,26.2,26.34,51100.0,21.1323,21.1805,21.0599,21.1725,51100.0
2012-06-12 09:55:00,26.34,26.42,26.33,26.35,10900.0,21.1725,21.2368,21.1644,21.1805,10900.0
2012-06-12 10:00:00,26.37,26.5,26.36,26.41,24100.0,21.1966,21.3011,21.1886,21.2287,24100.0
2012-06-12 10:05:00,26.37,26.46,26.31,26.31,18600.0,21.1966,21.2689,21.1484,21.1484,18600.0
2012-06-12 10:10:00,26.32,26.37,26.29,26.29,7800.0,21.1564,21.1966,21.1323,21.1323,7800.0
2012-06-12 10:15:00,26.29,26.31,26.26,26.27,12100.0,21.1323,21.1484,21.1082,21.1162,12100.0
2012-06-12 10:20:00,26.26,26.27,26.19,26.2,8900.0,21.1082,21.1162,21.0519,21.0599,8900.0
2012-06-12 10:25:00,26.21,26.25,26.19,26.24,51700.0,21.068,21.1001,21.0519,21.0921,51700.0
2012-06-12 10:30:00,26.25,26.25,26.12,26.14,210300.0,21.1001,21.1001,20.9956,21.0117,210300.0
2012-06-12 10:35:00,26.12,26.15,26.1,26.13,9100.0,20.9956,21.0198,20.9796,21.0037,9100.0
2012-06-12 10:40:00,26.14,26.17,26.11,26.13,15600.0,21.0117,21.0358,20.9876,21.0037,15600.0
2012-06-12 10:45:00,26.15,26.22,26.13,26.2,16600.0,21.0198,21.076,21.0037,21.0599,16600.0
2012-06-12 10:50:00,26.2,26.22,26.19,26.2,16600.0,21.0599,21.076,21.0519,21.0599,16600.0
2012-06-12 10:55:00,26.19,26.23,26.18,26.19,37900.0,21.0519,21.0841,21.0439,21.0519,37900.0
2012-06-12 11:00:00,26.2,26.22,26.19,26.2,22200.0,21.0599,21.076,21.0519,21.0599,22200.0
2012-06-12 11:05:00,26.2,26.21,26.19,26.2,18600.0,21.0599,21.068,21.0519,21.0599,18600.0
2012-06-12 11:10:00,26.2,26.23,26.18,26.2,45200.0,21.0599,21.0841,21.0439,21.0599,45200.0
2012-06-12 11:15:00,26.2,26.22,26.2,26.21,9100.0,21.0599,21.076,21.0599,21.068,9100.0
2012-06-12 11:20:00,26.21,26.22,26.2,26.22,45600.0,21.068,21.076,21.0599,21.076,45600.0
2012-06-12 11:25:00,26.22,26.22,26.17,26.19,35600.0,21.076,21.076,21.0358,21.0519,35600.0
2012-06-12 11:30:00,26.2,26.22,26.19,26.2,68400.0,21.0599,21.076,21.0519,21.0599,68400.0
2012-06-12 11:35:00,26.2,26.21,26.19,26.19,21600.0,21.0599,21.068,21.0519,21.0519,21600.0
2012-06-12 11:40:00,26.19,26.21,26.19,26.2,31600.0,21.0519,21.068,21.0519,21.0599,31600.0
2012-06-12 11:45:00,26.2,26.21,26.17,26.17,89800.0,21.0599,21.068,21.0358,21.0358,89800.0
2012-06-12 11:50:00,26.18,26.2,26.17,26.17,14300.0,21.0439,21.0599,21.0358,21.0358,14300.0
2012-06-12 11:55:00,26.17,26.18,26.15,26.17,10400.0,21.0358,21.0439,21.0198,21.0358,10400.0
2012-06-12 12:00:00,26.17,26.22,26.17,26.21,31600.0,21.0358,21.076,21.0358,21.068,31600.0
2012-06-12 12:05:00,26.2,26.21,26.18,26.2,26500.0,21.0599,21.068,21.0439,21.0599,26500.0
2012-06-12 12:10:00,26.2,26.21,26.19,26.2,33100.0,21.0599,21.068,21.0519,21.0599,33100.0
2012-06-12 12:15:00,26.2,26.21,26.17,26.17,17100.0,21.0599,21.068,21.0358,21.0358,17100.0
2012-06-12 12:20:00,26.17,26.2,26.17,26.19,68700.0,21.0358,21.0599,21.0358,21.0519,68700.0
2012-06-12 12:25:00,26.2,26.2,26.18,26.18,17000.0,21.0599,21.0599,21.0439,21.0439,17000.0
2012-06-12 12:30:00,26.18,26.19,26.16,26.16,15900.0,21.0439,21.0519,21.0278,21.0278,15900.0
2012-06-12 12:35:00,26.16,26.16,26.13,26.15,51700.0,21.0278,21.0278,21.0037,21.0198,51700.0
2012-06-12 12:40:00,26.15,26.16,26.12,26.12,80100.0,21.0198,21.0278,20.9956,20.9956,80100.0
2012-06-12 12:45:00,26.12,26.12,26.09,26.1,25200.0,20.9956,20.9956,20.9715,20.9796,25200.0
2012-06-12 12:50:00,26.1,26.13,26.1,26.12,10600.0,20.9796,21.0037,20.9796,20.9956,10600.0
2012-06-12 12:55:00,26.11,26.16,26.1,26.14,19100.0,20.9876,21.0278,20.9796,21.0117,19100.0
2012-06-12 13:00:00,26.14,26.16,26.1,26.1,18900.0,21.0117,21.0278,20.9796,20.9796,18900.0
2012-06-12 13:05:00,26.1,26.12,26.1,26.11,21100.0,20.9796,20.9956,20.9796,20.9876,21100.0
2012-06-12 13:10:00,26.1,26.17,26.1,26.11,68600.0,20.9796,21.0358,20.9796,20.9876,68600.0
2012-06-12 13:15:00,26.12,26.14,26.11,26.14,20900.0,20.9956,21.0117,20.9876,21.0117,20900.0
2012-06-12 13:20:00,26.14,26.15,26.11,26.11,19600.0,21.0117,21.0198,20.9876,20.9876,19600.0
2012-06-12 13:25:00,26.11,26.12,26.1,26.1,18700.0,20.9876,20.9956,20.9796,20.9796,18700.0
2012-06-12 13:30:00,26.1,26.16,26.1,26.13,144000.0,20.9796,21.0278,20.9796,21.0037,144000.0
2012-06-12 13:35:00,26.14,26.17,26.14,26.16,52800.0,21.0117,21.0358,21.0117,21.0278,52800.0
2012-06-12 13:40:00,26.16,26.19,26.15,26.18,89200.0,21.0278,21.0519,21.0198,21.0439,89200.0
2012-06-12 13:45:00,26.18,26.18,26.14,26.14,49900.0,21.0439,21.0439,21.0117,21.0117,49900.0
2012-06-12 13:50:00,26.14,26.17,26.14,26.16,31400.0,21.0117,21.0358,21.0117,21.0278,31400.0
2012-06-12 13:55:00,26.17,26.18,26.16,26.17,22000.0,21.0358,21.0439,21.0278,21.0358,22000.0
2012-06-12 14:00:00,26.17,26.22,26.17,26.22,16600.0,21.0358,21.076,21.0358,21.076,16600.0
2012-06-12 14:05:00,26.23,26.25,26.18,26.2,14700.0,21.0841,21.1001,21.0439,21.0599,14700.0
2012-06-12 14:10:00,26.2,26.23,26.15,26.21,23300.0,21.0599,21.0841,21.0198,21.068,23300.0
2012-06-12 14:15:00,26.21,26.22,26.2,26.2,25000.0,21.068,21.076,21.0599,21.0599,25000.0
2012-06-12 14:20:00,26.21,26.21,26.17,26.18,40300.0,21.068,21.068,21.0358,21.0439,40300.0
2012-06-12 14:25:00,26.2,26.21,26.19,26.2,31300.0,21.0599,21.068,21.0519,21.0599,31300.0
2012-06-12 14:30:00,26.2,26.21,26.19,26.2,35400.0,21.0599,21.068,21.0519,21.0599,35400.0
2012-06-12 14:35:00,26.21,26.21,26.19,26.19,28400.0,21.068,21.068,21.0519,21.0519,28400.0
2012-06-12 14:40:00,26.18,26.21,26.17,26.18,166100.0,21.0439,21.068,21.0358,21.0439,166100.0
2012-06-12 14:45:00,26.18,26.25,26.17,26.25,59600.0,21.0439,21.1001,21.0358,21.1001,59600.0
2012-06-12 14:50:00,26.25,26.29,26.24,26.25,47800.0,21.1001,21.1323,21.0921,21.1001,47800.0
2012-06-12 14:55:00,26.25,26.25,26.2,26.2,20200.0,21.1001,21.1001,21.0599,21.0599,20200.0
2012-06-12 15:00:00,26.2,26.24,26.19,26.24,42300.0,21.0599,21.0921,21.0519,21.0921,42300.0
2012-06-12 15:05:00,26.23,26.25,26.23,26.25,21800.0,21.0841,21.1001,21.0841,21.1001,21800.0
2012-06-12 15:10:00,26.24,26.25,26.2,26.22,33600.0,21.0921,21.1001,21.0599,21.076,33600.0
2012-06-12 15:15:00,26.22,26.29,26.21,26.28,64700.0,21.076,21.1323,21.068,21.1243,64700.0
2012-06-12 15:20:00,26.29,26.29,26.23,26.28,38800.0,21.1323,21.1323,21.0841,21.1243,38800.0
2012-06-12 15:25:00,26.29,26.37,26.28,26.37,29500.0,21.1323,21.1966,21.1243,21.1966,29500.0
2012-06-12 15:30:00,26.36,26.37,26.27,26.28,36200.0,21.1886,21.1966,21.1162,21.1243,36200.0
2012-06-12 15:35:00,26.28,26.31,26.27,26.27,33600.0,21.1243,21.1484,21.1162,21.1162,33600.0
2012-06-12 15:40:00,26.27,26.32,26.24,26.3,95100.0,21.1162,21.1564,21.0921,21.1403,95100.0
2012-06-12 15:45:00,26.29,26.29,26.22,26.22,83000.0,21.1323,21.1323,21.076,21.076,83000.0
2012-06-12 15:50:00,26.23,26.23,26.16,26.22,112600.0,21.0841,21.0841,21.0278,21.076,112600.0
2012-06-12 15:55:00,26.22,26.22,26.18,26.21,117700.0,21.076,21.076,21.0439,21.068,117700.0
2012-06-13 09:30:00,26.14,26.28,26.06,26.25,9400.0,21.0117,21.1243,20.9474,21.1001,9400.0
2012-06-13 09:35:00,26.29,26.29,26.1,26.27,127000.0,21.1323,21.1323,20.9796,21.1162,127000.0
2012-06-13 09:40:00,26.21,26.41,26.21,26.34,5000.0,21.068,21.2287,21.068,21.1725,5000.0
2012-06-13 09:45:00,26.32,26.32,26.2,26.21,9100.0,21.1564,21.1564,21.0599,21.068,9100.0
2012-06-13 09:50:00,26.21,26.21,26.11,26.21,44500.0,21.068,21.068,20.9876,21.068,44500.0
2012-06-13 09:55:00,26.22,26.23,26.15,26.21,34700.0,21.076,21.0841,21.0198,21.068,34700.0
2012-06-13 10:00:00,26.22,26.23,26.15,26.17,11800.0,21.076,21.0841,21.0198,21.0358,11800.0
2012-06-13 10:05:00,26.18,26.2,26.15,26.18,20500.0,21.0439,21.0599,21.0198,21.0439,20500.0
2012-06-13 10:10:00,26.19,26.2,26.16,26.17,19400.0,21.0519,21.0599,21.0278,21.0358,19400.0
2012-06-13 10:15:00,26.18,26.19,26.17,26.18,15600.0,21.0439,21.0519,21.0358,21.0439,15600.0
2012-06-13 10:20:00,26.19,26.2,26.17,26.2,6900.0,21.0519,21.0599,21.0358,21.0599,6900.0
2012-06-13 10:25:00,26.2,26.21,26.18,26.19,14100.0,21.0599,21.068,21.0439,21.0519,14100.0
2012-06-13 10:30:00,26.18,26.21,26.17,26.2,20500.0,21.0439,21.068,21.0358,21.0599,20500.0
2012-06-13 10:35:00,26.21,26.25,26.21,26.25,17500.0,21.068,21.1001,21.068,21.1001,17500.0
2012-06-13 10:40:00,26.24,26.25,26.17,26.21,22500.0,21.0921,21.1001,21.0358,21.068,22500.0
2012-06-13 10:45:00,26.21,26.23,26.18,26.2,51300.0,21.068,21.0841,21.0439,21.0599,51300.0
2012-06-13 10:50:00,26.2,26.22,26.19,26.2,78800.0,21.0599,21.076,21.0519,21.0599,78800.0
2012-06-13 10:55:00,26.2,26.23,26.19,26.2,28500.0,21.0599,21.0841,21.0519,21.0599,28500.0
2012-06-13 11:00:00,26.21,26.21,26.16,26.17,29800.0,21.068,21.068,21.0278,21.0358,29800.0
2012-06-13 11:05:00,26.18,26.2,26.17,26.19,6600.0,21.0439,21.0599,21.0358,21.0519,6600.0
2012-06-13 11:10:00,26.2,26.21,26.18,26.2,70500.0,21.0599,21.068,21.0439,21.0599,70500.0
2012-06-13 11:15:00,26.2,26.22,26.18,26.18,18200.0,21.0599,21.076,21.0439,21.0439,18200.0
2012-06-13 11:20:00,26.18,26.23,26.18,26.23,67400.0,21.0439,21.0841,21.0439,21.0841,67400.0
2012-06-13 11:25:00,26.23,26.24,26.2,26.21,19400.0,21.0841,21.0921,21.0599,21.068,19400.0
2012-06-13 11:30:00,26.22,26.25,26.21,26.22,34900.0,21.076,21.1001,21.068,21.076,34900.0
2012-06-13 11:35:00,26.22,26.23,26.19,26.2,24700.0,21.076,21.0841,21.0519,21.0599,24700.0
2012-06-13 11:40:00,26.2,26.22,26.19,26.2,63800.0,21.0599,21.076,21.0519,21.0599,63800.0
2012-06-13 11:45:00,26.2,26.22,26.19,26.2,73500.0,21.0599,21.076,21.0519,21.0599,73500.0
2012-06-13 11:50:00,26.19,26.21,26.17,26.18,84400.0,21.0519,21.068,21.0358,21.0439,84400.0
2012-06-13 11:55:00,26.19,26.24,26.19,26.23,17200.0,21.0519,21.0921,21.0519,21.0841,17200.0
2012-06-13 12:00:00,26.23,26.24,26.2,26.22,22000.0,21.0841,21.0921,21.0599,21.076,22000.0
2012-06-13 12:05:00,26.22,26.22,26.19,26.21,23500.0,21.076,21.076,21.0519,21.068,23500.0
2012-06-13 12:10:00,26.22,26.23,26.2,26.2,19600.0,21.076,21.0841,21.0599,21.0599,19600.0
2012-06-13 12:15:00,26.21,26.23,26.19,26.21,22000.0,21.068,21.0841,21.0519,21.068,22000.0
2012-06-13 12:20:00,26.21,26.23,26.2,26.23,26200.0,21.068,21.0841,21.0599,21.0841,26200.0
2012-06-13 12:25:00,26.22,26.24,26.21,26.23,21100.0,21.076,21.0921,21.068,21.0841,21100.0
2012-06-13 12:30:00,26.23,26.23,26.2,26.22,29600.0,21.0841,21.0841,21.0599,21.076,29600.0
2012-06-13 12:35:00,26.22,26.23,26.21,26.22,20700.0,21.076,21.0841,21.068,21.076,20700.0
2012-06-13 12:40:00,26.22,26.24,26.22,26.23,17900.0,21.076,21.0921,21.076,21.0841,17900.0
2012-06-13 12:45:00,26.23,26.25,26.22,26.24,63400.0,21.0841,21.1001,21.076,21.0921,63400.0
2012-06-13 12:50:00,26.24,26.25,26.22,26.22,25200.0,21.0921,21.1001,21.076,21.076,25200.0
2012-06-13 12:55:00,26.23,26.23,26.21,26.21,6000.0,21.0841,21.0841,21.068,21.068,6000.0
2012-06-13 13:00:00,26.21,26.22,26.2,26.21,11500.0,21.068,21.076,21.0599,21.068,11500.0
2012-06-13 13:05:00,26.21,26.22,26.2,26.22,28200.0,21.068,21.076,21.0599,21.076,28200.0
2012-06-13 13:10:00,26.23,26.24,26.21,26.22,17900.0,21.0841,21.0921,21.068,21.076,17900.0
2012-06-13 13:15:00,26.23,26.23,26.19,26.21,34700.0,21.0841,21.0841,21.0519,21.068,34700.0
2012-06-13 13:20:00,26.2,26.22,26.2,26.21,6200.0,21.0599,21.076,21.0599,21.068,6200.0
2012-06-13 13:25:00,26.21,26.24,26.2,26.24,36600.0,21.068,21.0921,21.0599,21.0921,36600.0
2012-06-13 13:30:00,26.24,26.24,26.21,26.22,8600.0,21.0921,21.0921,21.068,21.076,8600.0
2012-06-13 13:35:00,26.22,26.23,26.21,26.22,6600.0,21.076,21.0841,21.068,21.076,6600.0
2012-06-13 13:40:00,26.22,26.24,26.21,26.23,11600.0,21.076,21.0921,21.068,21.0841,11600.0
2012-06-13 13:45:00,26.22,26.24,26.2,26.22,18800.0,21.076,21.0921,21.0599,21.076,18800.0
2012-06-13 13:50:00,26.23,26.24,26.22,26.23,15400.0,21.0841,21.0921,21.076,21.0841,15400.0
2012-06-13 13:55:00,26.22,26.24,26.21,26.21,22500.0,21.076,21.0921,21.068,21.068,22500.0
2012-06-13 14:00:00,26.21,26.21,26.21,26.21,7100.0,21.068,21.068,21.068,21.068,7100.0
2012-06-13 14:05:00,26.2,26.22,26.2,26.21,60600.0,21.0599,21.076,21.0599,21.068,60600.0
2012-06-13 14:10:00,26.21,26.21,26.19,26.21,42000.0,21.068,21.068,21.0519,21.068,42000.0
2012-06-13 14:15:00,26.2,26.22,26.2,26.21,12700.0,21.0599,21.076,21.0599,21.068,12700.0
2012-06-13 14:20:00,26.21,26.21,26.21,26.21,11000.0,21.068,21.068,21.068,21.068,11000.0
2012-06-13 14:25:00,26.21,26.21,26.21,26.21,2300.0,21.068,21.068,21.068,21.068,2300.0
2012-06-13 14:30:00,26.2,26.22,26.2,26.21,33100.0,21.0599,21.076,21.0599,21.068,33100.0
2012-06-13 14:35:00,26.21,26.22,26.2,26.22,255800.0,21.068,21.076,21.0599,21.076,255800.0
2012-06-13 14:40:00,26.22,26.23,26.2,26.22,55000.0,21.076,21.0841,21.0599,21.076,55000.0
2012-06-13 14:45:00,26.21,26.23,26.21,26.23,29500.0,21.068,21.0841,21.068,21.0841,29500.0
2012-06-13 14:50:00,26.22,26.23,26.21,26.23,21300.0,21.076,21.0841,21.068,21.0841,21300.0
2012-06-13 14:55:00,26.23,26.23,26.21,26.22,12600.0,21.0841,21.0841,21.068,21.076,12600.0
2012-06-13 15:00:00,26.22,26.23,26.21,26.21,24500.0,21.076,21.0841,21.068,21.068,24500.0
2012-06-13 15:05:00,26.21,26.23,26.21,26.22,52400.0,21.068,21.0841,21.068,21.076,52400.0
2012-06-13 15:10:00,26.22,26.22,26.2,26.21,38200.0,21.076,21.076,21.0599,21.068,38200.0
2012-06-13 15:15:00,26.21,26.21,26.19,26.2,60600.0,21.068,21.068,21.0519,21.0599,60600.0
2012-06-13 15:20:00,26.2,26.21,26.19,26.2,437500.0,21.0599,21.068,21.0519,21.0599,437500.0
2012-06-13 15:25:00,26.19,26.2,26.19,26.2,88600.0,21.0519,21.0599,21.0519,21.0599,88600.0
2012-06-13 15:30:00,26.2,26.2,26.13,26.16,174300.0,21.0599,21.0599,21.0037,21.0278,174300.0
2012-06-13 15:35:00,26.15,26.16,26.15,26.16,58300.0,21.0198,21.0278,21.0198,21.0278,58300.0
2012-06-13 15:40:00,26.16,26.19,26.15,26.16,71600.0,21.0278,21.0519,21.0198,21.0278,71600.0
2012-06-13 15:45:00,26.17,26.21,26.17,26.18,69700.0,21.0358,21.068,21.0358,21.0439,69700.0
2012-06-13 15:50:00,26.18,26.21,26.16,26.18,114800.0,21.0439,21.068,21.0278,21.0439,114800.0
2012-06-13 15:55:00,26.17,26.22,26.16,26.2,135000.0,21.0358,21.076,21.0278,21.0599,135000.0
2012-06-14 09:30:00,26.38,26.45,26.25,26.33,35500.0,21.2046,21.2609,21.1001,21.1644,35500.0
2012-06-14 09:35:00,26.32,26.35,26.3,26.35,12500.0,21.1564,21.1805,21.1403,21.1805,12500.0
2012-06-14 09:40:00,26.35,26.49,26.28,26.44,52500.0,21.1805,21.2931,21.1243,21.2529,52500.0
2012-06-14 09:45:00,26.44,26.5,26.38,26.41,56500.0,21.2529,21.3011,21.2046,21.2287,56500.0
2012-06-14 09:50:00,26.4,26.43,26.22,26.29,29900.0,21.2207,21.2448,21.076,21.1323,29900.0
2012-06-14 09:55:00,26.29,26.45,26.29,26.42,9800.0,21.1323,21.2609,21.1323,21.2368,9800.0
2012-06-14 10:00:00,26.42,26.54,26.4,26.49,86600.0,21.2368,21.3332,21.2207,21.2931,86600.0
2012-06-14 10:05:00,26.49,26.53,26.47,26.5,28500.0,21.2931,21.3252,21.277,21.3011,28500.0
2012-06-14 10:10:00,26.5,26.53,26.47,26.49,23100.0,21.3011,21.3252,21.277,21.2931,23100.0
2012-06-14 10:15:00,26.49,26.5,26.41,26.48,24700.0,21.2931,21.3011,21.2287,21.285,24700.0
2012-06-14 10:20:00,26.48,26.49,26.41,26.46,33600.0,21.285,21.2931,21.2287,21.2689,33600.0
2012-06-14 10:25:00,26.48,26.49,26.41,26.44,57900.0,21.285,21.2931,21.2287,21.2529,57900.0
2012-06-14 10:30:00,26.46,26.46,26.38,26.4,68200.0,21.2689,21.2689,21.2046,21.2207,68200.0
2012-06-14 10:35:00,26.39,26.39,26.34,26.35,14000.0,21.2127,21.2127,21.1725,21.1805,14000.0
2012-06-14 10:40:00,26.35,26.36,26.3,26.3,8000.0,21.1805,21.1886,21.1403,21.1403,8000.0
2012-06-14 10:45:00,26.31,26.37,26.3,26.34,9000.0,21.1484,21.1966,21.1403,21.1725,9000.0
2012-06-14 10:50:00,26.33,26.38,26.33,26.36,22600.0,21.1644,21.2046,21.1644,21.1886,22600.0
2012-06-14 10:55:00,26.35,26.39,26.35,26.39,16300.0,21.1805,21.2127,21.1805,21.2127,16300.0
2012-06-14 11:00:00,26.39,26.39,26.33,26.38,77500.0,21.2127,21.2127,21.1644,21.2046,77500.0
2012-06-14 11:05:00,26.38,26.45,26.38,26.43,63200.0,21.2046,21.2609,21.2046,21.2448,63200.0
2012-06-14 11:10:00,26.42,26.45,26.41,26.45,45900.0,21.2368,21.2609,21.2287,21.2609,45900.0
2012-06-14 11:15:00,26.46,26.5,26.45,26.46,38000.0,21.2689,21.3011,21.2609,21.2689,38000.0
2012-06-14 11:20:00,26.46,26.5,26.44,26.5,70900.0,21.2689,21.3011,21.2529,21.3011,70900.0
2012-06-14 11:25:00,26.5,26.52,26.49,26.49,40500.0,21.3011,21.3172,21.2931,21.2931,40500.0
2012-06-14 11:30:00,26.49,26.5,26.46,26.46,8900.0,21.2931,21.3011,21.2689,21.2689,8900.0
2012-06-14 11:35:00,26.46,26.5,26.43,26.5,9900.0,21.2689,21.3011,21.2448,21.3011,9900.0
2012-06-14 11:40:00,26.5,26.5,26.48,26.48,5000.0,21.3011,21.3011,21.285,21.285,5000.0
2012-06-14 11:45:00,26.49,26.5,26.47,26.49,21800.0,21.2931,21.3011,21.277,21.2931,21800.0
2012-06-14 11:50:00,26.49,26.5,26.46,26.48,13900.0,21.2931,21.3011,21.2689,21.285,13900.0
2012-06-14 11:55:00,26.49,26.5,26.48,26.5,8200.0,21.2931,21.3011,21.285,21.3011,8200.0
2012-06-14 12:00:00,26.5,26.51,26.49,26.5,13700.0,21.3011,21.3091,21.2931,21.3011,13700.0
2012-06-14 12:05:00,26.49,26.5,26.49,26.5,2800.0,21.2931,21.3011,21.2931,21.3011,2800.0
2012-06-14 12:10:00,26.5,26.5,26.45,26.45,13600.0,21.3011,21.3011,21.2609,21.2609,13600.0
2012-06-14 12:15:00,26.46,26.47,26.45,26.46,10600.0,21.2689,21.277,21.2609,21.2689,10600.0
2012-06-14 12:20:00,26.46,26.49,26.44,26.46,9600.0,21.2689,21.2931,21.2529,21.2689,9600.0
2012-06-14 12:25:00,26.44,26.46,26.43,26.45,5300.0,21.2529,21.2689,21.2448,21.2609,5300.0
2012-06-14 12:30:00,26.45,26.45,26.44,26.45,7900.0,21.2609,21.2609,21.2529,21.2609,7900.0
2012-06-14 12:35:00,26.45,26.46,26.44,26.45,13200.0,21.2609,21.2689,21.2529,21.2609,13200.0
2012-06-14 12:40:00,26.45,26.45,26.44,26.44,22300.0,21.2609,21.2609,21.2529,21.2529,22300.0
2012-06-14 12:45:00,26.45,26.49,26.44,26.48,34700.0,21.2609,21.2931,21.2529,21.285,34700.0
2012-06-14 12:50:00,26.49,26.5,26.44,26.46,34600.0,21.2931,21.3011,21.2529,21.2689,34600.0
2012-06-14 12:55:00,26.45,26.47,26.44,26.46,147700.0,21.2609,21.277,21.2529,21.2689,147700.0
2012-06-14 13:00:00,26.46,26.5,26.45,26.5,61700.0,21.2689,21.3011,21.2609,21.3011,61700.0
2012-06-14 13:05:00,26.5,26.5,26.48,26.49,22900.0,21.3011,21.3011,21.285,21.2931,22900.0
2012-06-14 13:10:00,26.49,26.5,26.48,26.5,10700.0,21.2931,21.3011,21.285,21.3011,10700.0
2012-06-14 13:15:00,26.5,26.5,26.48,26.5,27400.0,21.3011,21.3011,21.285,21.3011,27400.0
2012-06-14 13:20:00,26.49,26.49,26.46,26.48,24200.0,21.2931,21.2931,21.2689,21.285,24200.0
2012-06-14 13:25:00,26.48,26.48,26.4,26.45,16300.0,21.285,21.285,21.2207,21.2609,16300.0
2012-06-14 13:30:00,26.45,26.48,26.44,26.48,20600.0,21.2609,21.285,21.2529,21.285,20600.0
2012-06-14 13:35:00,26.48,26.49,26.46,26.49,17900.0,21.285,21.2931,21.2689,21.2931,17900.0
2012-06-14 13:40:00,26.48,26.49,26.45,26.46,11600.0,21.285,21.2931,21.2609,21.2689,11600.0
2012-06-14 13:45:00,26.45,26.46,26.45,26.46,10100.0,21.2609,21.2689,21.2609,21.2689,10100.0
2012-06-14 13:50:00,26.47,26.49,26.46,26.49,11200.0,21.277,21.2931,21.2689,21.2931,11200.0
2012-06-14 13:55:00,26.49,26.49,26.47,26.49,17600.0,21.2931,21.2931,21.277,21.2931,17600.0
2012-06-14 14:00:00,26.48,26.5,26.47,26.5,40400.0,21.285,21.3011,21.277,21.3011,40400.0
2012-06-14 14:05:00,26.5,26.5,26.49,26.5,24800.0,21.3011,21.3011,21.2931,21.3011,24800.0
2012-06-14 14:10:00,26.5,26.5,26.47,26.47,24400.0,21.3011,21.3011,21.277,21.277,24400.0
2012-06-14 14:15:00,26.48,26.48,26.45,26.45,15500.0,21.285,21.285,21.2609,21.2609,15500.0
2012-06-14 14:20:00,26.46,26.46,26.44,26.45,7100.0,21.2689,21.2689,21.2529,21.2609,7100.0
2012-06-14 14:25:00,26.44,26.44,26.39,26.44,21200.0,21.2529,21.2529,21.2127,21.2529,21200.0
2012-06-14 14:30:00,26.43,26.44,26.41,26.42,33400.0,21.2448,21.2529,21.2287,21.2368,33400.0
2012-06-14 14:35:00,26.43,26.45,26.43,26.45,24400.0,21.2448,21.2609,21.2448,21.2609,24400.0
2012-06-14 14:40:00,26.45,26.45,26.43,26.43,20600.0,21.2609,21.2609,21.2448,21.2448,20600.0
2012-06-14 14:45:00,26.43,26.44,26.41,26.44,18400.0,21.2448,21.2529,21.2287,21.2529,18400.0
2012-06-14 14:50:00,26.44,26.44,26.4,26.41,50800.0,21.2529,21.2529,21.2207,21.2287,50800.0
2012-06-14 14:55:00,26.41,26.44,26.4,26.41,115400.0,21.2287,21.2529,21.2207,21.2287,115400.0
2012-06-14 15:00:00,26.41,26.43,26.37,26.43,16800.0,21.2287,21.2448,21.1966,21.2448,16800.0
2012-06-14 15:05:00,26.43,26.59,26.41,26.49,143200.0,21.2448,21.3734,21.2287,21.2931,143200.0
2012-06-14 15:10:00,26.48,26.51,26.46,26.5,136500.0,21.285,21.3091,21.2689,21.3011,136500.0
2012-06-14 15:15:00,26.49,26.52,26.37,26.37,259800.0,21.2931,21.3172,21.1966,21.1966,259800.0
2012-06-14 15:20:00,26.37,26.4,26.3,26.35,25900.0,21.1966,21.2207,21.1403,21.1805,25900.0
2012-06-14 15:25:00,26.35,26.35,26.27,26.3,31900.0,21.1805,21.1805,21.1162,21.1403,31900.0
2012-06-14 15:30:00,26.3,26.4,26.3,26.37,58500.0,21.1403,21.2207,21.1403,21.1966,58500.0
2012-06-14 15:35:00,26.38,26.44,26.36,26.39,262700.0,21.2046,21.2529,21.1886,21.2127,262700.0
2012-06-14 15:40:00,26.38,26.41,26.35,26.38,65000.0,21.2046,21.2287,21.1805,21.2046,65000.0
2012-06-14 15:45:00,26.38,26.44,26.36,26.38,113500.0,21.2046,21.2529,21.1886,21.2046,113500.0
2012-06-14 15:50:00,26.39,26.43,26.37,26.39,118000.0,21.2127,21.2448,21.1966,21.2127,118000.0
2012-06-14 15:55:00,26.4,26.42,26.38,26.4,147000.0,21.2207,21.2368,21.2046,21.2207,147000.0
2012-06-15 09:30:00,26.38,26.56,26.21,26.3,76100.0,21.2046,21.3493,21.068,21.1403,76100.0
2012-06-15 09:35:00,26.27,26.34,26.23,26.25,163800.0,21.1162,21.1725,21.0841,21.1001,163800.0
2012-06-15 09:40:00,26.24,26.45,26.24,26.37,179800.0,21.0921,21.2609,21.0921,21.1966,179800.0
2012-06-15 09:45:00,26.37,26.37,26.24,26.3,78800.0,21.1966,21.1966,21.0921,21.1403,78800.0
2012-06-15 09:50:00,26.3,26.3,26.26,26.28,31800.0,21.1403,21.1403,21.1082,21.1243,31800.0
2012-06-15 09:55:00,26.27,26.37,26.27,26.34,29400.0,21.1162,21.1966,21.1162,21.1725,29400.0
2012-06-15 10:00:00,26.33,26.39,26.3,26.33,40300.0,21.1644,21.2127,21.1403,21.1644,40300.0
2012-06-15 10:05:00,26.34,26.43,26.33,26.42,99900.0,21.1725,21.2448,21.1644,21.2368,99900.0
2012-06-15 10:10:00,26.42,26.43,26.37,26.37,50100.0,21.2368,21.2448,21.1966,21.1966,50100.0
2012-06-15 10:15:00,26.36,26.39,26.33,26.33,46500.0,21.1886,21.2127,21.1644,21.1644,46500.0
2012-06-15 10:20:00,26.35,26.35,26.31,26.31,22900.0,21.1805,21.1805,21.1484,21.1484,22900.0
2012-06-15 10:25:00,26.33,26.34,26.3,26.34,7800.0,21.1644,21.1725,21.1403,21.1725,7800.0
2012-06-15 10:30:00,26.35,26.37,26.32,26.34,18400.0,21.1805,21.1966,21.1564,21.1725,18400.0
2012-06-15 10:35:00,26.34,26.34,26.29,26.3,5700.0,21.1725,21.1725,21.1323,21.1403,5700.0
2012-06-15 10:40:00,26.31,26.31,26.21,26.21,19900.0,21.1484,21.1484,21.068,21.068,19900.0
2012-06-15 10:45:00,26.22,26.24,26.19,26.2,25800.0,21.076,21.0921,21.0519,21.0599,25800.0
2012-06-15 10:50:00,26.2,26.21,26.14,26.16,114600.0,21.0599,21.068,21.0117,21.0278,114600.0
2012-06-15 10:55:00,26.17,26.17,26.09,26.09,18800.0,21.0358,21.0358,20.9715,20.9715,18800.0
2012-06-15 11:00:00,26.09,26.19,26.09,26.17,137900.0,20.9715,21.0519,20.9715,21.0358,137900.0
2012-06-15 11:05:00,26.19,26.21,26.13,26.14,58400.0,21.0519,21.068,21.0037,21.0117,58400.0
2012-06-15 11:10:00,26.14,26.19,26.13,26.19,37600.0,21.0117,21.0519,21.0037,21.0519,37600.0
2012-06-15 11:15:00,26.18,26.2,26.13,26.2,44100.0,21.0439,21.0599,21.0037,21.0599,44100.0
2012-06-15 11:20:00,26.2,26.2,26.14,26.18,20700.0,21.0599,21.0599,21.0117,21.0439,20700.0
2012-06-15 11:25:00,26.18,26.29,26.18,26.29,15000.0,21.0439,21.1323,21.0439,21.1323,15000.0
2012-06-15 11:30:00,26.29,26.3,26.23,26.25,61700.0,21.1323,21.1403,21.0841,21.1001,61700.0
2012-06-15 11:35:00,26.25,26.29,26.25,26.25,193700.0,21.1001,21.1323,21.1001,21.1001,193700.0
2012-06-15 11:40:00,26.25,26.27,26.22,26.22,49800.0,21.1001,21.1162,21.076,21.076,49800.0
2012-06-15 11:45:00,26.22,26.25,26.22,26.25,18800.0,21.076,21.1001,21.076,21.1001,18800.0
2012-06-15 11:50:00,26.25,26.26,26.23,26.24,39400.0,21.1001,21.1082,21.0841,21.0921,39400.0
2012-06-15 11:55:00,26.23,26.25,26.23,26.24,65000.0,21.0841,21.1001,21.0841,21.0921,65000.0
2012-06-15 12:00:00,26.25,26.25,26.19,26.19,114800.0,21.1001,21.1001,21.0519,21.0519,114800.0
2012-06-15 12:05:00,26.2,26.25,26.2,26.25,22500.0,21.0599,21.1001,21.0599,21.1001,22500.0
2012-06-15 12:10:00,26.25,26.27,26.24,26.25,52700.0,21.1001,21.1162,21.0921,21.1001,52700.0
2012-06-15 12:15:00,26.25,26.29,26.24,26.29,54700.0,21.1001,21.1323,21.0921,21.1323,54700.0
2012-06-15 12:20:00,26.29,26.3,26.25,26.28,42600.0,21.1323,21.1403,21.1001,21.1243,42600.0
2012-06-15 12:25:00,26.28,26.28,26.26,26.27,28800.0,21.1243,21.1243,21.1082,21.1162,28800.0
2012-06-15 12:30:00,26.27,26.32,26.27,26.32,27700.0,21.1162,21.1564,21.1162,21.1564,27700.0
2012-06-15 12:35:00,26.31,26.31,26.25,26.3,27400.0,21.1484,21.1484,21.1001,21.1403,27400.0
2012-06-15 12:40:00,26.3,26.36,26.29,26.36,9800.0,21.1403,21.1886,21.1323,21.1886,9800.0
2012-06-15 12:45:00,26.36,26.36,26.28,26.3,75200.0,21.1886,21.1886,21.1243,21.1403,75200.0
2012-06-15 12:50:00,26.3,26.31,26.28,26.3,165200.0,21.1403,21.1484,21.1243,21.1403,165200.0
2012-06-15 12:55:00,26.3,26.3,26.27,26.29,28600.0,21.1403,21.1403,21.1162,21.1323,28600.0
2012-06-15 13:00:00,26.28,26.33,26.27,26.3,53900.0,21.1243,21.1644,21.1162,21.1403,53900.0
2012-06-15 13:05:00,26.28,26.3,26.26,26.27,26900.0,21.1243,21.1403,21.1082,21.1162,26900.0
2012-06-15 13:10:00,26.27,26.28,26.26,26.28,9700.0,21.1162,21.1243,21.1082,21.1243,9700.0
2012-06-15 13:15:00,26.28,26.34,26.28,26.3,33500.0,21.1243,21.1725,21.1243,21.1403,33500.0
2012-06-15 13:20:00,26.3,26.32,26.29,26.3,11300.0,21.1403,21.1564,21.1323,21.1403,11300.0
2012-06-15 13:25:00,26.3,26.3,26.29,26.3,13900.0,21.1403,21.1403,21.1323,21.1403,13900.0
2012-06-15 13:30:00,26.3,26.3,26.29,26.3,14900.0,21.1403,21.1403,21.1323,21.1403,14900.0
2012-06-15 13:35:00,26.3,26.3,26.29,26.29,17400.0,21.1403,21.1403,21.1323,21.1323,17400.0
2012-06-15 13:40:00,26.29,26.33,26.28,26.33,116700.0,21.1323,21.1644,21.1243,21.1644,116700.0
2012-06-15 13:45:00,26.33,26.36,26.32,26.34,29400.0,21.1644,21.1886,21.1564,21.1725,29400.0
2012-06-15 13:50:00,26.34,26.35,26.34,26.35,46200.0,21.1725,21.1805,21.1725,21.1805,46200.0
2012-06-15 13:55:00,26.35,26.35,26.34,26.35,30100.0,21.1805,21.1805,21.1725,21.1805,30100.0
2012-06-15 14:00:00,26.35,26.35,26.31,26.34,64700.0,21.1805,21.1805,21.1484,21.1725,64700.0
2012-06-15 14:05:00,26.35,26.35,26.31,26.35,28600.0,21.1805,21.1805,21.1484,21.1805,28600.0
2012-06-15 14:10:00,26.35,26.35,26.34,26.35,33400.0,21.1805,21.1805,21.1725,21.1805,33400.0
2012-06-15 14:15:00,26.35,26.35,26.34,26.35,32500.0,21.1805,21.1805,21.1725,21.1805,32500.0
2012-06-15 14:20:00,26.35,26.4,26.34,26.4,27000.0,21.1805,21.2207,21.1725,21.2207,27000.0
2012-06-15 14:25:00,26.4,26.4,26.38,26.4,29800.0,21.2207,21.2207,21.2046,21.2207,29800.0
2012-06-15 14:30:00,26.39,26.45,26.39,26.43,174100.0,21.2127,21.2609,21.2127,21.2448,174100.0
2012-06-15 14:35:00,26.44,26.45,26.41,26.41,60300.0,21.2529,21.2609,21.2287,21.2287,60300.0
2012-06-15 14:40:00,26.42,26.53,26.41,26.52,120400.0,21.2368,21.3252,21.2287,21.3172,120400.0
2012-06-15 14:45:00,26.53,26.6,26.49,26.57,182200.0,21.3252,21.3815,21.2931,21.3574,182200.0
2012-06-15 14:50:00,26.57,26.61,26.53,26.54,250800.0,21.3574,21.3895,21.3252,21.3332,250800.0
2012-06-15 14:55:00,26.54,26.57,26.53,26.56,28300.0,21.3332,21.3574,21.3252,21.3493,28300.0
2012-06-15 15:00:00,26.56,26.6,26.54,26.6,221100.0,21.3493,21.3815,21.3332,21.3815,221100.0
2012-06-15 15:05:00,26.6,26.62,26.57,26.6,57800.0,21.3815,21.3975,21.3574,21.3815,57800.0
2012-06-15 15:10:00,26.6,26.62,26.57,26.6,35700.0,21.3815,21.3975,21.3574,21.3815,35700.0
2012-06-15 15:15:00,26.6,26.6,26.59,26.6,50100.0,21.3815,21.3815,21.3734,21.3815,50100.0
2012-06-15 15:20:00,26.6,26.63,26.6,26.62,43500.0,21.3815,21.4056,21.3815,21.3975,43500.0
2012-06-15 15:25:00,26.61,26.7,26.6,26.7,70000.0,21.3895,21.4619,21.3815,21.4619,70000.0
2012-06-15 15:30:00,26.7,26.7,26.66,26.66,61000.0,21.4619,21.4619,21.4297,21.4297,61000.0
2012-06-15 15:35:00,26.66,26.75,26.64,26.74,67000.0,21.4297,21.502,21.4136,21.494,67000.0
2012-06-15 15:40:00,26.75,26.75,26.74,26.75,50600.0,21.502,21.502,21.494,21.502,50600.0
2012-06-15 15:45:00,26.74,26.79,26.74,26.78,81400.0,21.494,21.5342,21.494,21.5262,81400.0
2012-06-15 15:50:00,26.78,26.78,26.74,26.75,105700.0,21.5262,21.5262,21.494,21.502,105700.0
2012-06-15 15:55:00,26.75,26.8,26.72,26.73,290700.0,21.502,21.5422,21.4779,21.486,290700.0
2012-06-18 09:30:00,26.35,26.62,26.35,26.4,27300.0,21.1805,21.3975,21.1805,21.2207,27300.0
2012-06-18 09:35:00,26.57,26.73,26.56,26.67,7400.0,21.3574,21.486,21.3493,21.4377,7400.0
2012-06-18 09:40:00,26.69,26.69,26.54,26.63,5400.0,21.4538,21.4538,21.3332,21.4056,5400.0
2012-06-18 09:45:00,26.67,26.81,26.67,26.77,17700.0,21.4377,21.5503,21.4377,21.5181,17700.0
2012-06-18 09:50:00,26.78,26.98,26.75,26.84,57600.0,21.5262,21.6869,21.502,21.5744,57600.0
2012-06-18 09:55:00,26.84,26.87,26.67,26.82,54600.0,21.5744,21.5985,21.4377,21.5583,54600.0
2012-06-18 10:00:00,26.8,26.81,26.65,26.77,10500.0,21.5422,21.5503,21.4217,21.5181,10500.0
2012-06-18 10:05:00,26.85,26.87,26.8,26.85,6500.0,21.5824,21.5985,21.5422,21.5824,6500.0
2012-06-18 10:10:00,26.86,26.89,26.83,26.89,7200.0,21.5905,21.6146,21.5664,21.6146,7200.0
2012-06-18 10:15:00,26.87,26.93,26.87,26.89,11200.0,21.5985,21.6467,21.5985,21.6146,11200.0
2012-06-18 10:20:00,26.91,26.98,26.9,26.95,21900.0,21.6307,21.6869,21.6226,21.6628,21900.0
2012-06-18 10:25:00,26.94,26.99,26.93,26.99,8900.0,21.6548,21.695,21.6467,21.695,8900.0
2012-06-18 10:30:00,26.97,26.97,26.9,26.92,11200.0,21.6789,21.6789,21.6226,21.6387,11200.0
2012-06-18 10:35:00,26.93,27.0,26.93,26.99,12400.0,21.6467,21.703,21.6467,21.695,12400.0
2012-06-18 10:40:00,27.0,27.08,26.99,27.05,54300.0,21.703,21.7673,21.695,21.7432,54300.0
2012-06-18 10:45:00,27.06,27.12,27.06,27.1,12300.0,21.7512,21.7995,21.7512,21.7834,12300.0
2012-06-18 10:50:00,27.12,27.15,27.02,27.02,8200.0,21.7995,21.8236,21.7191,21.7191,8200.0
2012-06-18 10:55:00,27.01,27.06,26.99,27.02,7800.0,21.711,21.7512,21.695,21.7191,7800.0
2012-06-18 11:00:00,27.01,27.05,26.99,27.03,7100.0,21.711,21.7432,21.695,21.7271,7100.0
2012-06-18 11:05:00,27.05,27.08,27.0,27.01,16600.0,21.7432,21.7673,21.703,21.711,16600.0
2012-06-18 11:10:00,27.0,27.01,26.96,26.99,33200.0,21.703,21.711,21.6708,21.695,33200.0
2012-06-18 11:15:00,26.98,26.99,26.92,26.93,10800.0,21.6869,21.695,21.6387,21.6467,10800.0
2012-06-18 11:20:00,26.94,26.98,26.91,26.97,9700.0,21.6548,21.6869,21.6307,21.6789,9700.0
2012-06-18 11:25:00,26.97,26.98,26.93,26.96,4400.0,21.6789,21.6869,21.6467,21.6708,4400.0
2012-06-18 11:30:00,26.96,27.01,26.95,27.0,5100.0,21.6708,21.711,21.6628,21.703,5100.0
2012-06-18 11:35:00,27.02,27.03,26.97,26.97,10000.0,21.7191,21.7271,21.6789,21.6789,10000.0
2012-06-18 11:40:00,26.96,26.97,26.89,26.91,5700.0,21.6708,21.6789,21.6146,21.6307,5700.0
2012-06-18 11:45:00,26.91,26.99,26.88,26.95,13700.0,21.6307,21.695,21.6065,21.6628,13700.0
2012-06-18 11:50:00,26.94,26.96,26.88,26.96,5900.0,21.6548,21.6708,21.6065,21.6708,5900.0
2012-06-18 11:55:00,26.97,26.98,26.9,26.95,8700.0,21.6789,21.6869,21.6226,21.6628,8700.0
2012-06-18 12:00:00,26.94,26.95,26.9,26.91,4500.0,21.6548,21.6628,21.6226,21.6307,4500.0
2012-06-18 12:05:00,26.92,26.98,26.92,26.96,3800.0,21.6387,21.6869,21.6387,21.6708,3800.0
2012-06-18 12:10:00,26.96,26.99,26.96,26.98,2600.0,21.6708,21.695,21.6708,21.6869,2600.0
2012-06-18 12:15:00,26.98,26.99,26.96,26.96,5900.0,21.6869,21.695,21.6708,21.6708,5900.0
2012-06-18 12:20:00,26.96,26.97,26.95,26.95,5000.0,21.6708,21.6789,21.6628,21.6628,5000.0
2012-06-18 12:25:00,26.94,26.95,26.91,26.91,4100.0,21.6548,21.6628,21.6307,21.6307,4100.0
2012-06-18 12:30:00,26.92,26.93,26.88,26.89,12400.0,21.6387,21.6467,21.6065,21.6146,12400.0
2012-06-18 12:35:00,26.89,26.91,26.85,26.86,6100.0,21.6146,21.6307,21.5824,21.5905,6100.0
2012-06-18 12:40:00,26.85,26.86,26.85,26.85,3300.0,21.5824,21.5905,21.5824,21.5824,3300.0
2012-06-18 12:45:00,26.86,26.95,26.86,26.93,9800.0,21.5905,21.6628,21.5905,21.6467,9800.0
2012-06-18 12:50:00,26.93,26.98,26.92,26.95,14100.0,21.6467,21.6869,21.6387,21.6628,14100.0
2012-06-18 12:55:00,26.94,26.99,26.92,26.93,20900.0,21.6548,21.695,21.6387,21.6467,20900.0
2012-06-18 13:00:00,26.93,26.94,26.85,26.87,38900.0,21.6467,21.6548,21.5824,21.5985,38900.0
2012-06-18 13:05:00,26.88,26.93,26.87,26.92,19500.0,21.6065,21.6467,21.5985,21.6387,19500.0
2012-06-18 13:10:00,26.93,26.96,26.9,26.95,18100.0,21.6467,21.6708,21.6226,21.6628,18100.0
2012-06-18 13:15:00,26.96,26.99,26.95,26.96,9800.0,21.6708,21.695,21.6628,21.6708,9800.0
2012-06-18 13:20:00,26.96,26.97,26.92,26.92,13600.0,21.6708,21.6789,21.6387,21.6387,13600.0
2012-06-18 13:25:00,26.93,26.95,26.9,26.94,9700.0,21.6467,21.6628,21.6226,21.6548,9700.0
2012-06-18 13:30:00,26.94,26.95,26.91,26.92,6500.0,21.6548,21.6628,21.6307,21.6387,6500.0
2012-06-18 13:35:00,26.93,27.02,26.93,27.02,19600.0,21.6467,21.7191,21.6467,21.7191,19600.0
2012-06-18 13:40:00,27.02,27.02,26.96,27.0,26100.0,21.7191,21.7191,21.6708,21.703,26100.0
2012-06-18 13:45:00,27.0,27.0,26.96,26.96,23200.0,21.703,21.703,21.6708,21.6708,23200.0
2012-06-18 13:50:00,26.95,26.96,26.93,26.94,28400.0,21.6628,21.6708,21.6467,21.6548,28400.0
2012-06-18 13:55:00,26.94,26.96,26.93,26.95,19500.0,21.6548,21.6708,21.6467,21.6628,19500.0
2012-06-18 14:00:00,26.95,26.95,26.86,26.89,35800.0,21.6628,21.6628,21.5905,21.6146,35800.0
2012-06-18 14:05:00,26.89,26.96,26.88,26.95,14900.0,21.6146,21.6708,21.6065,21.6628,14900.0
2012-06-18 14:10:00,26.95,26.96,26.95,26.95,11500.0,21.6628,21.6708,21.6628,21.6628,11500.0
2012-06-18 14:15:00,26.95,26.95,26.92,26.93,18200.0,21.6628,21.6628,21.6387,21.6467,18200.0
2012-06-18 14:20:00,26.93,26.93,26.92,26.93,5600.0,21.6467,21.6467,21.6387,21.6467,5600.0
2012-06-18 14:25:00,26.93,26.93,26.87,26.89,26400.0,21.6467,21.6467,21.5985,21.6146,26400.0
2012-06-18 14:30:00,26.89,26.91,26.89,26.91,13500.0,21.6146,21.6307,21.6146,21.6307,13500.0
2012-06-18 14:35:00,26.91,26.92,26.89,26.9,29600.0,21.6307,21.6387,21.6146,21.6226,29600.0
2012-06-18 14:40:00,26.9,26.93,26.9,26.9,18000.0,21.6226,21.6467,21.6226,21.6226,18000.0
2012-06-18 14:45:00,26.9,26.9,26.86,26.87,12300.0,21.6226,21.6226,21.5905,21.5985,12300.0
2012-06-18 14:50:00,26.87,26.91,26.87,26.9,19600.0,21.5985,21.6307,21.5985,21.6226,19600.0
2012-06-18 14:55:00,26.9,26.9,26.89,26.9,12700.0,21.6226,21.6226,21.6146,21.6226,12700.0
2012-06-18 15:00:00,26.9,26.9,26.89,26.9,15600.0,21.6226,21.6226,21.6146,21.6226,15600.0
2012-06-18 15:05:00,26.9,26.91,26.86,26.87,41300.0,21.6226,21.6307,21.5905,21.5985,41300.0
2012-06-18 15:10:00,26.87,26.87,26.8,26.81,16800.0,21.5985,21.5985,21.5422,21.5503,16800.0
2012-06-18 15:15:00,26.8,26.91,26.8,26.89,25900.0,21.5422,21.6307,21.5422,21.6146,25900.0
2012-06-18 15:20:00,26.89,26.91,26.87,26.87,16500.0,21.6146,21.6307,21.5985,21.5985,16500.0
2012-06-18 15:25:00,26.87,26.97,26.87,26.97,20200.0,21.5985,21.6789,21.5985,21.6789,20200.0
2012-06-18 15:30:00,26.97,26.97,26.87,26.9,30400.0,21.6789,21.6789,21.5985,21.6226,30400.0
2012-06-18 15:35:00,26.89,26.94,26.87,26.94,27300.0,21.6146,21.6548,21.5985,21.6548,27300.0
2012-06-18 15:40:00,26.94,26.97,26.91,26.93,52200.0,21.6548,21.6789,21.6307,21.6467,52200.0
2012-06-18 15:45:00,26.93,26.95,26.89,26.9,55900.0,21.6467,21.6628,21.6146,21.6226,55900.0
2012-06-18 15:50:00,26.91,26.92,26.86,26.87,53900.0,21.6307,21.6387,21.5905,21.5985,53900.0
2012-06-18 15:55:00,26.87,26.91,26.85,26.86,179900.0,21.5985,21.6307,21.5824,21.5905,179900.0
2012-06-19 09:30:00,27.0,27.14,26.76,26.77,39400.0,21.703,21.8155,21.5101,21.5181,39400.0
2012-06-19 09:35:00,26.75,26.94,26.74,26.85,22500.0,21.502,21.6548,21.494,21.5824,22500.0
2012-06-19 09:40:00,26.84,26.86,26.64,26.66,17200.0,21.5744,21.5905,21.4136,21.4297,17200.0
2012-06-19 09:45:00,26.66,26.97,26.66,26.85,26400.0,21.4297,21.6789,21.4297,21.5824,26400.0
2012-06-19 09:50:00,26.87,27.0,26.87,26.96,27700.0,21.5985,21.703,21.5985,21.6708,27700.0
2012-06-19 09:55:00,26.95,27.0,26.93,26.96,22200.0,21.6628,21.703,21.6467,21.6708,22200.0
2012-06-19 10:00:00,26.94,26.98,26.94,26.95,26400.0,21.6548,21.6869,21.6548,21.6628,26400.0
2012-06-19 10:05:00,26.94,26.97,26.94,26.94,28100.0,21.6548,21.6789,21.6548,21.6548,28100.0
2012-06-19 10:10:00,26.94,27.03,26.94,27.03,28800.0,21.6548,21.7271,21.6548,21.7271,28800.0
2012-06-19 10:15:00,27.02,27.14,27.02,27.09,47700.0,21.7191,21.8155,21.7191,21.7753,47700.0
2012-06-19 10:20:00,27.1,27.13,27.08,27.09,31600.0,21.7834,21.8075,21.7673,21.7753,31600.0
2012-06-19 10:25:00,27.09,27.24,27.09,27.24,28100.0,21.7753,21.8959,21.7753,21.8959,28100.0
2012-06-19 10:30:00,27.23,27.24,27.13,27.14,33800.0,21.8879,21.8959,21.8075,21.8155,33800.0
2012-06-19 10:35:00,27.13,27.24,27.12,27.21,28700.0,21.8075,21.8959,21.7995,21.8718,28700.0
2012-06-19 10:40:00,27.18,27.18,26.96,27.0,47600.0,21.8477,21.8477,21.6708,21.703,47600.0
2012-06-19 10:45:00,27.0,27.01,26.92,26.94,25500.0,21.703,21.711,21.6387,21.6548,25500.0
2012-06-19 10:50:00,26.94,26.99,26.94,26.99,22800.0,21.6548,21.695,21.6548,21.695,22800.0
2012-06-19 10:55:00,26.99,27.0,26.94,27.0,21800.0,21.695,21.703,21.6548,21.703,21800.0
2012-06-19 11:00:00,27.0,27.01,26.94,26.96,28500.0,21.703,21.711,21.6548,21.6708,28500.0
2012-06-19 11:05:00,26.96,27.02,26.95,27.01,22300.0,21.6708,21.7191,21.6628,21.711,22300.0
2012-06-19 11:10:00,27.03,27.07,27.01,27.01,8100.0,21.7271,21.7593,21.711,21.711,8100.0
2012-06-19 11:15:00,27.02,27.08,27.01,27.05,30100.0,21.7191,21.7673,21.711,21.7432,30100.0
2012-06-19 11:20:00,27.05,27.05,27.0,27.0,8700.0,21.7432,21.7432,21.703,21.703,8700.0
2012-06-19 11:25:00,27.0,27.04,26.98,27.0,46900.0,21.703,21.7352,21.6869,21.703,46900.0
2012-06-19 11:30:00,27.01,27.05,27.01,27.02,30300.0,21.711,21.7432,21.711,21.7191,30300.0
2012-06-19 11:35:00,27.02,27.04,27.0,27.0,24600.0,21.7191,21.7352,21.703,21.703,24600.0
2012-06-19 11:40:00,27.0,27.03,27.0,27.02,18000.0,21.703,21.7271,21.703,21.7191,18000.0
2012-06-19 11:45:00,27.02,27.03,26.99,27.02,20900.0,21.7191,21.7271,21.695,21.7191,20900.0
2012-06-19 11:50:00,27.02,27.05,27.01,27.05,16800.0,21.7191,21.7432,21.711,21.7432,16800.0
2012-06-19 11:55:00,27.05,27.05,26.99,27.0,37400.0,21.7432,21.7432,21.695,21.703,37400.0
2012-06-19 12:00:00,26.99,27.04,26.98,27.04,32800.0,21.695,21.7352,21.6869,21.7352,32800.0
2012-06-19 12:05:00,27.04,27.11,27.03,27.08,28200.0,21.7352,21.7914,21.7271,21.7673,28200.0
2012-06-19 12:10:00,27.08,27.1,27.05,27.06,32500.0,21.7673,21.7834,21.7432,21.7512,32500.0
2012-06-19 12:15:00,27.05,27.07,27.01,27.02,24500.0,21.7432,21.7593,21.711,21.7191,24500.0
2012-06-19 12:20:00,27.02,27.07,27.02,27.04,14300.0,21.7191,21.7593,21.7191,21.7352,14300.0
2012-06-19 12:25:00,27.05,27.06,26.99,27.0,26800.0,21.7432,21.7512,21.695,21.703,26800.0
2012-06-19 12:30:00,27.0,27.0,26.94,26.95,10900.0,21.703,21.703,21.6548,21.6628,10900.0
2012-06-19 12:35:00,26.95,26.96,26.93,26.94,45200.0,21.6628,21.6708,21.6467,21.6548,45200.0
2012-06-19 12:40:00,26.95,26.96,26.93,26.93,23500.0,21.6628,21.6708,21.6467,21.6467,23500.0
2012-06-19 12:45:00,26.94,26.96,26.94,26.95,16600.0,21.6548,21.6708,21.6548,21.6628,16600.0
2012-06-19 12:50:00,26.95,27.01,26.94,27.0,15900.0,21.6628,21.711,21.6548,21.703,15900.0
2012-06-19 12:55:00,27.0,27.05,26.98,27.03,22900.0,21.703,21.7432,21.6869,21.7271,22900.0
2012-06-19 13:00:00,27.03,27.05,27.02,27.05,13800.0,21.7271,21.7432,21.7191,21.7432,13800.0
2012-06-19 13:05:00,27.05,27.05,27.01,27.01,13900.0,21.7432,21.7432,21.711,21.711,13900.0
2012-06-19 13:10:00,27.02,27.05,27.02,27.05,13100.0,21.7191,21.7432,21.7191,21.7432,13100.0
2012-06-19 13:15:00,27.05,27.09,27.04,27.08,29200.0,21.7432,21.7753,21.7352,21.7673,29200.0
2012-06-19 13:20:00,27.08,27.17,27.08,27.17,20500.0,21.7673,21.8396,21.7673,21.8396,20500.0
2012-06-19 13:25:00,27.18,27.21,27.18,27.18,17700.0,21.8477,21.8718,21.8477,21.8477,17700.0
2012-06-19 13:30:00,27.18,27.2,27.18,27.2,12800.0,21.8477,21.8638,21.8477,21.8638,12800.0
2012-06-19 13:35:00,27.2,27.2,27.19,27.2,15000.0,21.8638,21.8638,21.8557,21.8638,15000.0
2012-06-19 13:40:00,27.2,27.2,27.17,27.19,23600.0,21.8638,21.8638,21.8396,21.8557,23600.0
2012-06-19 13:45:00,27.19,27.19,27.16,27.18,20300.0,21.8557,21.8557,21.8316,21.8477,20300.0
2012-06-19 13:50:00,27.18,27.19,27.17,27.19,12500.0,21.8477,21.8557,21.8396,21.8557,12500.0
2012-06-19 13:55:00,27.19,27.19,27.18,27.19,39900.0,21.8557,21.8557,21.8477,21.8557,39900.0
2012-06-19 14:00:00,27.19,27.19,27.17,27.18,23200.0,21.8557,21.8557,21.8396,21.8477,23200.0
2012-06-19 14:05:00,27.17,27.18,27.16,27.16,14000.0,21.8396,21.8477,21.8316,21.8316,14000.0
2012-06-19 14:10:00,27.16,27.28,27.16,27.28,38400.0,21.8316,21.9281,21.8316,21.9281,38400.0
2012-06-19 14:15:00,27.29,27.34,27.29,27.34,14200.0,21.9361,21.9763,21.9361,21.9763,14200.0
2012-06-19 14:20:00,27.34,27.38,27.32,27.33,22400.0,21.9763,22.0084,21.9602,21.9683,22400.0
2012-06-19 14:25:00,27.32,27.33,27.23,27.25,20900.0,21.9602,21.9683,21.8879,21.904,20900.0
2012-06-19 14:30:00,27.25,27.25,27.17,27.23,34100.0,21.904,21.904,21.8396,21.8879,34100.0
2012-06-19 14:35:00,27.23,27.26,27.22,27.24,26400.0,21.8879,21.912,21.8798,21.8959,26400.0
2012-06-19 14:40:00,27.26,27.29,27.18,27.18,35700.0,21.912,21.9361,21.8477,21.8477,35700.0
2012-06-19 14:45:00,27.18,27.21,27.16,27.17,39700.0,21.8477,21.8718,21.8316,21.8396,39700.0
2012-06-19 14:50:00,27.17,27.18,27.14,27.14,24600.0,21.8396,21.8477,21.8155,21.8155,24600.0
2012-06-19 14:55:00,27.16,27.16,27.11,27.15,47100.0,21.8316,21.8316,21.7914,21.8236,47100.0
2012-06-19 15:00:00,27.15,27.15,27.14,27.15,7900.0,21.8236,21.8236,21.8155,21.8236,7900.0
2012-06-19 15:05:00,27.15,27.17,27.14,27.16,58400.0,21.8236,21.8396,21.8155,21.8316,58400.0
2012-06-19 15:10:00,27.16,27.17,27.14,27.15,30400.0,21.8316,21.8396,21.8155,21.8236,30400.0
2012-06-19 15:15:00,27.15,27.16,27.14,27.15,46100.0,21.8236,21.8316,21.8155,21.8236,46100.0
2012-06-19 15:20:00,27.15,27.17,27.14,27.17,34800.0,21.8236,21.8396,21.8155,21.8396,34800.0
2012-06-19 15:25:00,27.17,27.17,27.12,27.13,42000.0,21.8396,21.8396,21.7995,21.8075,42000.0
2012-06-19 15:30:00,27.13,27.2,27.12,27.18,46900.0,21.8075,21.8638,21.7995,21.8477,46900.0
2012-06-19 15:35:00,27.17,27.18,27.13,27.18,31600.0,21.8396,21.8477,21.8075,21.8477,31600.0
2012-06-19 15:40:00,27.17,27.18,27.14,27.17,47600.0,21.8396,21.8477,21.8155,21.8396,47600.0
2012-06-19 15:45:00,27.16,27.17,27.13,27.14,53800.0,21.8316,21.8396,21.8075,21.8155,53800.0
2012-06-19 15:50:00,27.14,27.19,27.14,27.18,70400.0,21.8155,21.8557,21.8155,21.8477,70400.0
2012-06-19 15:55:00,27.17,27.18,27.14,27.14,146100.0,21.8396,21.8477,21.8155,21.8155,146100.0
2012-06-20 09:30:00,27.28,27.44,27.24,27.24,30100.0,21.9281,22.0567,21.8959,21.8959,30100.0
2012-06-20 09:35:00,27.25,27.33,27.24,27.27,34000.0,21.904,21.9683,21.8959,21.92,34000.0
2012-06-20 09:40:00,27.27,27.42,27.25,27.39,19400.0,21.92,22.0406,21.904,22.0165,19400.0
2012-06-20 09:45:00,27.39,27.49,27.37,27.48,26400.0,22.0165,22.0969,22.0004,22.0888,26400.0
2012-06-20 09:50:00,27.47,27.59,27.47,27.58,158400.0,22.0808,22.1773,22.0808,22.1692,158400.0
2012-06-20 09:55:00,27.59,27.61,27.56,27.58,72200.0,22.1773,22.1933,22.1531,22.1692,72200.0
2012-06-20 10:00:00,27.57,27.68,27.57,27.61,69600.0,22.1612,22.2496,22.1612,22.1933,69600.0
2012-06-20 10:05:00,27.63,27.68,27.61,27.68,44300.0,22.2094,22.2496,22.1933,22.2496,44300.0
2012-06-20 10:10:00,27.68,27.7,27.67,27.7,44600.0,22.2496,22.2657,22.2416,22.2657,44600.0
2012-06-20 10:15:00,27.68,27.76,27.68,27.71,26700.0,22.2496,22.3139,22.2496,22.2737,26700.0
2012-06-20 10:20:00,27.71,27.75,27.62,27.62,69000.0,22.2737,22.3059,22.2014,22.2014,69000.0
2012-06-20 10:25:00,27.63,27.69,27.63,27.69,14800.0,22.2094,22.2576,22.2094,22.2576,14800.0
2012-06-20 10:30:00,27.69,27.72,27.68,27.72,16100.0,22.2576,22.2817,22.2496,22.2817,16100.0
2012-06-20 10:35:00,27.71,27.71,27.63,27.67,15100.0,22.2737,22.2737,22.2094,22.2416,15100.0
2012-06-20 10:40:00,27.68,27.72,27.68,27.72,64700.0,22.2496,22.2817,22.2496,22.2817,64700.0
2012-06-20 10:45:00,27.72,27.72,27.69,27.7,21200.0,22.2817,22.2817,22.2576,22.2657,21200.0
2012-06-20 10:50:00,27.69,27.7,27.69,27.7,25800.0,22.2576,22.2657,22.2576,22.2657,25800.0
2012-06-20 10:55:00,27.7,27.7,27.69,27.7,16300.0,22.2657,22.2657,22.2576,22.2657,16300.0
2012-06-20 11:00:00,27.7,27.7,27.61,27.65,28300.0,22.2657,22.2657,22.1933,22.2255,28300.0
2012-06-20 11:05:00,27.65,27.68,27.6,27.62,20700.0,22.2255,22.2496,22.1853,22.2014,20700.0
2012-06-20 11:10:00,27.61,27.67,27.6,27.62,24800.0,22.1933,22.2416,22.1853,22.2014,24800.0
2012-06-20 11:15:00,27.62,27.62,27.57,27.57,114200.0,22.2014,22.2014,22.1612,22.1612,114200.0
2012-06-20 11:20:00,27.58,27.59,27.46,27.46,34500.0,22.1692,22.1773,22.0728,22.0728,34500.0
2012-06-20 11:25:00,27.46,27.53,27.45,27.48,18900.0,22.0728,22.129,22.0647,22.0888,18900.0
2012-06-20 11:30:00,27.47,27.58,27.47,27.58,15500.0,22.0808,22.1692,22.0808,22.1692,15500.0
2012-06-20 11:35:00,27.57,27.59,27.47,27.5,26200.0,22.1612,22.1773,22.0808,22.1049,26200.0
2012-06-20 11:40:00,27.5,27.51,27.48,27.49,12000.0,22.1049,22.1129,22.0888,22.0969,12000.0
2012-06-20 11:45:00,27.49,27.54,27.48,27.54,63800.0,22.0969,22.1371,22.0888,22.1371,63800.0
2012-06-20 11:50:00,27.54,27.55,27.51,27.51,20000.0,22.1371,22.1451,22.1129,22.1129,20000.0
2012-06-20 11:55:00,27.51,27.52,27.51,27.51,16300.0,22.1129,22.121,22.1129,22.1129,16300.0
2012-06-20 12:00:00,27.51,27.52,27.46,27.46,161600.0,22.1129,22.121,22.0728,22.0728,161600.0
2012-06-20 12:05:00,27.46,27.48,27.42,27.42,22900.0,22.0728,22.0888,22.0406,22.0406,22900.0
2012-06-20 12:10:00,27.42,27.44,27.38,27.44,21700.0,22.0406,22.0567,22.0084,22.0567,21700.0
2012-06-20 12:15:00,27.44,27.47,27.41,27.46,14700.0,22.0567,22.0808,22.0326,22.0728,14700.0
2012-06-20 12:20:00,27.46,27.5,27.42,27.44,14200.0,22.0728,22.1049,22.0406,22.0567,14200.0
2012-06-20 12:25:00,27.44,27.45,27.35,27.45,16100.0,22.0567,22.0647,21.9843,22.0647,16100.0
2012-06-20 12:30:00,27.44,27.46,27.27,27.4,23900.0,22.0567,22.0728,21.92,22.0245,23900.0
2012-06-20 12:35:00,27.41,27.45,27.4,27.4,16700.0,22.0326,22.0647,22.0245,22.0245,16700.0
2012-06-20 12:40:00,27.4,27.47,27.4,27.46,21600.0,22.0245,22.0808,22.0245,22.0728,21600.0
2012-06-20 12:45:00,27.45,27.49,27.43,27.45,15600.0,22.0647,22.0969,22.0486,22.0647,15600.0
2012-06-20 12:50:00,27.45,27.49,27.44,27.49,10900.0,22.0647,22.0969,22.0567,22.0969,10900.0
2012-06-20 12:55:00,27.49,27.5,27.49,27.5,18100.0,22.0969,22.1049,22.0969,22.1049,18100.0
2012-06-20 13:00:00,27.5,27.5,27.47,27.48,41200.0,22.1049,22.1049,22.0808,22.0888,41200.0
2012-06-20 13:05:00,27.48,27.48,27.42,27.43,77200.0,22.0888,22.0888,22.0406,22.0486,77200.0
2012-06-20 13:10:00,27.43,27.44,27.42,27.43,13000.0,22.0486,22.0567,22.0406,22.0486,13000.0
2012-06-20 13:15:00,27.43,27.43,27.38,27.4,24100.0,22.0486,22.0486,22.0084,22.0245,24100.0
2012-06-20 13:20:00,27.39,27.44,27.38,27.41,28100.0,22.0165,22.0567,22.0084,22.0326,28100.0
2012-06-20 13:25:00,27.4,27.41,27.29,27.29,150900.0,22.0245,22.0326,21.9361,21.9361,150900.0
2012-06-20 13:30:00,27.3,27.3,27.25,27.29,38800.0,21.9441,21.9441,21.904,21.9361,38800.0
2012-06-20 13:35:00,27.29,27.32,27.26,27.29,166000.0,21.9361,21.9602,21.912,21.9361,166000.0
2012-06-20 13:40:00,27.29,27.31,27.25,27.3,29700.0,21.9361,21.9522,21.904,21.9441,29700.0
2012-06-20 13:45:00,27.29,27.3,27.23,27.24,21200.0,21.9361,21.9441,21.8879,21.8959,21200.0
2012-06-20 13:50:00,27.24,27.27,27.21,27.22,19000.0,21.8959,21.92,21.8718,21.8798,19000.0
2012-06-20 13:55:00,27.21,27.28,27.21,27.28,25400.0,21.8718,21.9281,21.8718,21.9281,25400.0
2012-06-20 14:00:00,27.27,27.28,27.17,27.18,24300.0,21.92,21.9281,21.8396,21.8477,24300.0
2012-06-20 14:05:00,27.18,27.28,27.18,27.28,16900.0,21.8477,21.9281,21.8477,21.9281,16900.0
2012-06-20 14:10:00,27.27,27.3,27.25,27.26,54800.0,21.92,21.9441,21.904,21.912,54800.0
2012-06-20 14:15:00,27.25,27.3,27.25,27.25,20900.0,21.904,21.9441,21.904,21.904,20900.0
2012-06-20 14:20:00,27.25,27.26,27.19,27.25,23600.0,21.904,21.912,21.8557,21.904,23600.0
2012-06-20 14:25:00,27.25,27.26,27.22,27.22,22000.0,21.904,21.912,21.8798,21.8798,22000.0
2012-06-20 14:30:00,27.22,27.26,27.22,27.24,16000.0,21.8798,21.912,21.8798,21.8959,16000.0
2012-06-20 14:35:00,27.24,27.3,27.23,27.28,33300.0,21.8959,21.9441,21.8879,21.9281,33300.0
2012-06-20 14:40:00,27.28,27.28,27.24,27.25,30800.0,21.9281,21.9281,21.8959,21.904,30800.0
2012-06-20 14:45:00,27.25,27.27,27.21,27.26,22600.0,21.904,21.92,21.8718,21.912,22600.0
2012-06-20 14:50:00,27.26,27.3,27.25,27.29,21600.0,21.912,21.9441,21.904,21.9361,21600.0
2012-06-20 14:55:00,27.28,27.28,27.06,27.06,49500.0,21.9281,21.9281,21.7512,21.7512,49500.0
2012-06-20 15:00:00,27.06,27.14,27.06,27.14,34100.0,21.7512,21.8155,21.7512,21.8155,34100.0
2012-06-20 15:05:00,27.14,27.21,27.13,27.2,36600.0,21.8155,21.8718,21.8075,21.8638,36600.0
2012-06-20 15:10:00,27.21,27.24,27.18,27.23,33700.0,21.8718,21.8959,21.8477,21.8879,33700.0
2012-06-20 15:15:00,27.22,27.23,27.11,27.12,33400.0,21.8798,21.8879,21.7914,21.7995,33400.0
2012-06-20 15:20:00,27.12,27.18,27.11,27.18,38100.0,21.7995,21.8477,21.7914,21.8477,38100.0
2012-06-20 15:25:00,27.18,27.22,27.16,27.17,38400.0,21.8477,21.8798,21.8316,21.8396,38400.0
2012-06-20 15:30:00,27.17,27.22,27.17,27.18,29900.0,21.8396,21.8798,21.8396,21.8477,29900.0
2012-06-20 15:35:00,27.17,27.23,27.14,27.14,33700.0,21.8396,21.8879,21.8155,21.8155,33700.0
2012-06-20 15:40:00,27.15,27.27,27.12,27.27,96400.0,21.8236,21.92,21.7995,21.92,96400.0
2012-06-20 15:45:00,27.27,27.37,27.25,27.37,425400.0,21.92,22.0004,21.904,22.0004,425400.0
2012-06-20 15:50:00,27.36,27.37,27.25,27.28,214300.0,21.9924,22.0004,21.904,21.9281,214300.0
2012-06-20 15:55:00,27.28,27.28,27.19,27.24,206700.0,21.9281,21.9281,21.8557,21.8959,206700.0
2012-06-21 09:30:00,27.27,27.27,26.94,26.95,24700.0,21.92,21.92,21.6548,21.6628,24700.0
2012-06-21 09:35:00,26.94,26.96,26.53,26.7,42600.0,21.6548,21.6708,21.3252,21.4619,42600.0
2012-06-21 09:40:00,26.71,26.87,26.64,26.67,36400.0,21.4699,21.5985,21.4136,21.4377,36400.0
2012-06-21 09:45:00,26.67,26.69,26.45,26.46,43700.0,21.4377,21.4538,21.2609,21.2689,43700.0
2012-06-21 09:50:00,26.46,26.54,26.44,26.44,48100.0,21.2689,21.3332,21.2529,21.2529,48100.0
2012-06-21 09:55:00,26.45,26.52,26.28,26.52,81200.0,21.2609,21.3172,21.1243,21.3172,81200.0
2012-06-21 10:00:00,26.5,26.71,26.46,26.67,28500.0,21.3011,21.4699,21.2689,21.4377,28500.0
2012-06-21 10:05:00,26.67,26.7,26.65,26.67,25100.0,21.4377,21.4619,21.4217,21.4377,25100.0
2012-06-21 10:10:00,26.67,26.79,26.67,26.73,35100.0,21.4377,21.5342,21.4377,21.486,35100.0
2012-06-21 10:15:00,26.74,26.82,26.72,26.82,15600.0,21.494,21.5583,21.4779,21.5583,15600.0
2012-06-21 10:20:00,26.82,26.86,26.69,26.7,37100.0,21.5583,21.5905,21.4538,21.4619,37100.0
2012-06-21 10:25:00,26.71,26.83,26.71,26.76,26900.0,21.4699,21.5664,21.4699,21.5101,26900.0
2012-06-21 10:30:00,26.76,26.86,26.75,26.85,15600.0,21.5101,21.5905,21.502,21.5824,15600.0
2012-06-21 10:35:00,26.86,26.87,26.69,26.7,37000.0,21.5905,21.5985,21.4538,21.4619,37000.0
2012-06-21 10:40:00,26.7,26.8,26.68,26.8,14100.0,21.4619,21.5422,21.4458,21.5422,14100.0
2012-06-21 10:45:00,26.8,26.86,26.72,26.74,31400.0,21.5422,21.5905,21.4779,21.494,31400.0
2012-06-21 10:50:00,26.74,26.77,26.66,26.7,22200.0,21.494,21.5181,21.4297,21.4619,22200.0
2012-06-21 10:55:00,26.67,26.67,26.59,26.59,7600.0,21.4377,21.4377,21.3734,21.3734,7600.0
2012-06-21 11:00:00,26.57,26.64,26.42,26.42,44500.0,21.3574,21.4136,21.2368,21.2368,44500.0
2012-06-21 11:05:00,26.4,26.42,26.35,26.39,29800.0,21.2207,21.2368,21.1805,21.2127,29800.0
2012-06-21 11:10:00,26.38,26.42,26.35,26.36,8600.0,21.2046,21.2368,21.1805,21.1886,8600.0
2012-06-21 11:15:00,26.36,26.42,26.36,26.41,56500.0,21.1886,21.2368,21.1886,21.2287,56500.0
2012-06-21 11:20:00,26.41,26.41,26.32,26.39,169200.0,21.2287,21.2287,21.1564,21.2127,169200.0
2012-06-21 11:25:00,26.39,26.41,26.37,26.41,48000.0,21.2127,21.2287,21.1966,21.2287,48000.0
2012-06-21 11:30:00,26.4,26.51,26.4,26.5,76600.0,21.2207,21.3091,21.2207,21.3011,76600.0
2012-06-21 11:35:00,26.5,26.51,26.41,26.43,47200.0,21.3011,21.3091,21.2287,21.2448,47200.0
2012-06-21 11:40:00,26.43,26.49,26.39,26.49,13700.0,21.2448,21.2931,21.2127,21.2931,13700.0
2012-06-21 11:45:00,26.5,26.52,26.45,26.48,28400.0,21.3011,21.3172,21.2609,21.285,28400.0
2012-06-21 11:50:00,26.49,26.53,26.48,26.51,36700.0,21.2931,21.3252,21.285,21.3091,36700.0
2012-06-21 11:55:00,26.51,26.52,26.47,26.5,16700.0,21.3091,21.3172,21.277,21.3011,16700.0
2012-06-21 12:00:00,26.49,26.5,26.45,26.5,6500.0,21.2931,21.3011,21.2609,21.3011,6500.0
2012-06-21 12:05:00,26.5,26.52,26.46,26.5,11200.0,21.3011,21.3172,21.2689,21.3011,11200.0
2012-06-21 12:10:00,26.51,26.52,26.45,26.45,11000.0,21.3091,21.3172,21.2609,21.2609,11000.0
2012-06-21 12:15:00,26.46,26.51,26.43,26.49,13700.0,21.2689,21.3091,21.2448,21.2931,13700.0
2012-06-21 12:20:00,26.49,26.51,26.45,26.46,10400.0,21.2931,21.3091,21.2609,21.2689,10400.0
2012-06-21 12:25:00,26.45,26.49,26.41,26.41,24200.0,21.2609,21.2931,21.2287,21.2287,24200.0
2012-06-21 12:30:00,26.41,26.46,26.39,26.4,19000.0,21.2287,21.2689,21.2127,21.2207,19000.0
2012-06-21 12:35:00,26.39,26.47,26.39,26.47,13600.0,21.2127,21.277,21.2127,21.277,13600.0
2012-06-21 12:40:00,26.46,26.47,26.42,26.43,34300.0,21.2689,21.277,21.2368,21.2448,34300.0
2012-06-21 12:45:00,26.43,26.47,26.42,26.46,9200.0,21.2448,21.277,21.2368,21.2689,9200.0
2012-06-21 12:50:00,26.45,26.46,26.41,26.41,7500.0,21.2609,21.2689,21.2287,21.2287,7500.0
2012-06-21 12:55:00,26.42,26.45,26.41,26.45,8500.0,21.2368,21.2609,21.2287,21.2609,8500.0
2012-06-21 13:00:00,26.45,26.52,26.42,26.51,44400.0,21.2609,21.3172,21.2368,21.3091,44400.0
2012-06-21 13:05:00,26.52,26.52,26.5,26.51,26200.0,21.3172,21.3172,21.3011,21.3091,26200.0
2012-06-21 13:10:00,26.51,26.52,26.49,26.5,38600.0,21.3091,21.3172,21.2931,21.3011,38600.0
2012-06-21 13:15:00,26.51,26.51,26.48,26.48,98000.0,21.3091,21.3091,21.285,21.285,98000.0
2012-06-21 13:20:00,26.49,26.55,26.47,26.49,14100.0,21.2931,21.3413,21.277,21.2931,14100.0
2012-06-21 13:25:00,26.48,26.49,26.48,26.48,4700.0,21.285,21.2931,21.285,21.285,4700.0
2012-06-21 13:30:00,26.48,26.48,26.43,26.43,7400.0,21.285,21.285,21.2448,21.2448,7400.0
2012-06-21 13:35:00,26.43,26.43,26.35,26.39,26200.0,21.2448,21.2448,21.1805,21.2127,26200.0
2012-06-21 13:40:00,26.39,26.4,26.32,26.33,14100.0,21.2127,21.2207,21.1564,21.1644,14100.0
2012-06-21 13:45:00,26.33,26.37,26.28,26.33,28900.0,21.1644,21.1966,21.1243,21.1644,28900.0
2012-06-21 13:50:00,26.34,26.4,26.33,26.4,23800.0,21.1725,21.2207,21.1644,21.2207,23800.0
2012-06-21 13:55:00,26.4,26.44,26.36,26.4,22700.0,21.2207,21.2529,21.1886,21.2207,22700.0
2012-06-21 14:00:00,26.38,26.38,26.35,26.35,12600.0,21.2046,21.2046,21.1805,21.1805,12600.0
2012-06-21 14:05:00,26.35,26.36,26.31,26.34,35500.0,21.1805,21.1886,21.1484,21.1725,35500.0
2012-06-21 14:10:00,26.34,26.38,26.34,26.37,26300.0,21.1725,21.2046,21.1725,21.1966,26300.0
2012-06-21 14:15:00,26.36,26.37,26.33,26.33,22300.0,21.1886,21.1966,21.1644,21.1644,22300.0
2012-06-21 14:20:00,26.34,26.41,26.33,26.39,82200.0,21.1725,21.2287,21.1644,21.2127,82200.0
2012-06-21 14:25:00,26.39,26.43,26.39,26.4,69700.0,21.2127,21.2448,21.2127,21.2207,69700.0
2012-06-21 14:30:00,26.41,26.43,26.4,26.43,11800.0,21.2287,21.2448,21.2207,21.2448,11800.0
2012-06-21 14:35:00,26.43,26.46,26.42,26.44,29700.0,21.2448,21.2689,21.2368,21.2529,29700.0
2012-06-21 14:40:00,26.44,26.45,26.44,26.45,77000.0,21.2529,21.2609,21.2529,21.2609,77000.0
2012-06-21 14:45:00,26.44,26.45,26.4,26.43,36800.0,21.2529,21.2609,21.2207,21.2448,36800.0
2012-06-21 14:50:00,26.43,26.43,26.41,26.42,119600.0,21.2448,21.2448,21.2287,21.2368,119600.0
2012-06-21 14:55:00,26.42,26.43,26.41,26.43,23100.0,21.2368,21.2448,21.2287,21.2448,23100.0
2012-06-21 15:00:00,26.43,26.45,26.43,26.45,22500.0,21.2448,21.2609,21.2448,21.2609,22500.0
2012-06-21 15:05:00,26.45,26.45,26.4,26.42,27700.0,21.2609,21.2609,21.2207,21.2368,27700.0
2012-06-21 15:10:00,26.42,26.43,26.41,26.42,17600.0,21.2368,21.2448,21.2287,21.2368,17600.0
2012-06-21 15:15:00,26.42,26.42,26.33,26.39,44700.0,21.2368,21.2368,21.1644,21.2127,44700.0
2012-06-21 15:20:00,26.39,26.44,26.38,26.44,53500.0,21.2127,21.2529,21.2046,21.2529,53500.0
2012-06-21 15:25:00,26.44,26.46,26.44,26.46,24300.0,21.2529,21.2689,21.2529,21.2689,24300.0
2012-06-21 15:30:00,26.44,26.45,26.37,26.39,48200.0,21.2529,21.2609,21.1966,21.2127,48200.0
2012-06-21 15:35:00,26.38,26.44,26.38,26.4,73200.0,21.2046,21.2529,21.2046,21.2207,73200.0
2012-06-21 15:40:00,26.4,26.42,26.39,26.41,68200.0,21.2207,21.2368,21.2127,21.2287,68200.0
2012-06-21 15:45:00,26.42,26.45,26.36,26.42,271200.0,21.2368,21.2609,21.1886,21.2368,271200.0
2012-06-21 15:50:00,26.42,26.52,26.41,26.52,134800.0,21.2368,21.3172,21.2287,21.3172,134800.0
2012-06-21 15:55:00,26.52,26.54,26.49,26.52,294300.0,21.3172,21.3332,21.2931,21.3172,294300.0
2012-06-22 09:30:00,26.57,26.7,26.57,26.66,16400.0,21.3574,21.4619,21.3574,21.4297,16400.0
2012-06-22 09:35:00,26.68,26.77,26.44,26.61,19900.0,21.4458,21.5181,21.2529,21.3895,19900.0
2012-06-22 09:40:00,26.57,26.76,26.57,26.65,73400.0,21.3574,21.5101,21.3574,21.4217,73400.0
2012-06-22 09:45:00,26.67,26.83,26.64,26.65,68600.0,21.4377,21.5664,21.4136,21.4217,68600.0
2012-06-22 09:50:00,26.66,26.89,26.64,26.76,19200.0,21.4297,21.6146,21.4136,21.5101,19200.0
2012-06-22 09:55:00,26.76,26.77,26.64,26.72,19700.0,21.5101,21.5181,21.4136,21.4779,19700.0
2012-06-22 10:00:00,26.73,26.76,26.6,26.64,35000.0,21.486,21.5101,21.3815,21.4136,35000.0
2012-06-22 10:05:00,26.64,26.66,26.58,26.65,29200.0,21.4136,21.4297,21.3654,21.4217,29200.0
2012-06-22 10:10:00,26.65,26.65,26.61,26.62,13800.0,21.4217,21.4217,21.3895,21.3975,13800.0
2012-06-22 10:15:00,26.62,26.72,26.59,26.61,29800.0,21.3975,21.4779,21.3734,21.3895,29800.0
2012-06-22 10:20:00,26.6,26.62,26.52,26.53,16900.0,21.3815,21.3975,21.3172,21.3252,16900.0
2012-06-22 10:25:00,26.51,26.59,26.51,26.56,12300.0,21.3091,21.3734,21.3091,21.3493,12300.0
2012-06-22 10:30:00,26.56,26.58,26.53,26.58,8400.0,21.3493,21.3654,21.3252,21.3654,8400.0
2012-06-22 10:35:00,26.58,26.62,26.53,26.56,9700.0,21.3654,21.3975,21.3252,21.3493,9700.0
2012-06-22 10:40:00,26.55,26.62,26.55,26.61,24600.0,21.3413,21.3975,21.3413,21.3895,24600.0
2012-06-22 10:45:00,26.61,26.69,26.61,26.69,8000.0,21.3895,21.4538,21.3895,21.4538,8000.0
2012-06-22 10:50:00,26.68,26.81,26.68,26.81,57400.0,21.4458,21.5503,21.4458,21.5503,57400.0
2012-06-22 10:55:00,26.81,26.86,26.77,26.84,46500.0,21.5503,21.5905,21.5181,21.5744,46500.0
2012-06-22 11:00:00,26.84,26.93,26.82,26.92,33000.0,21.5744,21.6467,21.5583,21.6387,33000.0
2012-06-22 11:05:00,26.93,26.93,26.85,26.88,22600.0,21.6467,21.6467,21.5824,21.6065,22600.0
2012-06-22 11:10:00,26.88,26.91,26.82,26.82,22600.0,21.6065,21.6307,21.5583,21.5583,22600.0
2012-06-22 11:15:00,26.83,26.83,26.77,26.79,10100.0,21.5664,21.5664,21.5181,21.5342,10100.0
2012-06-22 11:20:00,26.78,26.81,26.78,26.78,6700.0,21.5262,21.5503,21.5262,21.5262,6700.0
2012-06-22 11:25:00,26.77,26.78,26.7,26.76,20700.0,21.5181,21.5262,21.4619,21.5101,20700.0
2012-06-22 11:30:00,26.76,26.82,26.76,26.79,24600.0,21.5101,21.5583,21.5101,21.5342,24600.0
2012-06-22 11:35:00,26.79,26.81,26.78,26.8,30600.0,21.5342,21.5503,21.5262,21.5422,30600.0
2012-06-22 11:40:00,26.8,26.8,26.78,26.79,20600.0,21.5422,21.5422,21.5262,21.5342,20600.0
2012-06-22 11:45:00,26.8,26.85,26.79,26.85,46600.0,21.5422,21.5824,21.5342,21.5824,46600.0
2012-06-22 11:50:00,26.85,26.85,26.79,26.8,28800.0,21.5824,21.5824,21.5342,21.5422,28800.0
2012-06-22 11:55:00,26.8,26.83,26.79,26.82,41600.0,21.5422,21.5664,21.5342,21.5583,41600.0
2012-06-22 12:00:00,26.83,26.83,26.77,26.78,23500.0,21.5664,21.5664,21.5181,21.5262,23500.0
2012-06-22 12:05:00,26.78,26.78,26.74,26.74,15900.0,21.5262,21.5262,21.494,21.494,15900.0
2012-06-22 12:10:00,26.75,26.81,26.7,26.71,21100.0,21.502,21.5503,21.4619,21.4699,21100.0
2012-06-22 12:15:00,26.71,26.79,26.7,26.72,65300.0,21.4699,21.5342,21.4619,21.4779,65300.0
2012-06-22 12:20:00,26.72,26.73,26.69,26.71,12900.0,21.4779,21.486,21.4538,21.4699,12900.0
2012-06-22 12:25:00,26.71,26.71,26.67,26.68,22900.0,21.4699,21.4699,21.4377,21.4458,22900.0
2012-06-22 12:30:00,26.68,26.7,26.65,26.68,40400.0,21.4458,21.4619,21.4217,21.4458,40400.0
2012-06-22 12:35:00,26.68,26.71,26.64,26.66,77200.0,21.4458,21.4699,21.4136,21.4297,77200.0
2012-06-22 12:40:00,26.64,26.68,26.63,26.68,14100.0,21.4136,21.4458,21.4056,21.4458,14100.0
2012-06-22 12:45:00,26.68,26.68,26.65,26.65,23400.0,21.4458,21.4458,21.4217,21.4217,23400.0
2012-06-22 12:50:00,26.65,26.65,26.61,26.61,13900.0,21.4217,21.4217,21.3895,21.3895,13900.0
2012-06-22 12:55:00,26.61,26.61,26.53,26.53,23500.0,21.3895,21.3895,21.3252,21.3252,23500.0
2012-06-22 13:00:00,26.53,26.58,26.52,26.52,20900.0,21.3252,21.3654,21.3172,21.3172,20900.0
2012-06-22 13:05:00,26.52,26.54,26.52,26.53,13100.0,21.3172,21.3332,21.3172,21.3252,13100.0
2012-06-22 13:10:00,26.54,26.54,26.49,26.49,16300.0,21.3332,21.3332,21.2931,21.2931,16300.0
2012-06-22 13:15:00,26.49,26.5,26.44,26.44,36000.0,21.2931,21.3011,21.2529,21.2529,36000.0
2012-06-22 13:20:00,26.45,26.45,26.4,26.44,41600.0,21.2609,21.2609,21.2207,21.2529,41600.0
2012-06-22 13:25:00,26.43,26.47,26.4,26.47,15200.0,21.2448,21.277,21.2207,21.277,15200.0
2012-06-22 13:30:00,26.46,26.46,26.43,26.43,7700.0,21.2689,21.2689,21.2448,21.2448,7700.0
2012-06-22 13:35:00,26.43,26.49,26.43,26.49,9000.0,21.2448,21.2931,21.2448,21.2931,9000.0
2012-06-22 13:40:00,26.49,26.49,26.45,26.45,10800.0,21.2931,21.2931,21.2609,21.2609,10800.0
2012-06-22 13:45:00,26.45,26.49,26.45,26.45,12500.0,21.2609,21.2931,21.2609,21.2609,12500.0
2012-06-22 13:50:00,26.45,26.49,26.45,26.46,29700.0,21.2609,21.2931,21.2609,21.2689,29700.0
2012-06-22 13:55:00,26.47,26.47,26.4,26.43,30800.0,21.277,21.277,21.2207,21.2448,30800.0
2012-06-22 14:00:00,26.44,26.48,26.43,26.45,17000.0,21.2529,21.285,21.2448,21.2609,17000.0
2012-06-22 14:05:00,26.46,26.46,26.41,26.41,12100.0,21.2689,21.2689,21.2287,21.2287,12100.0
2012-06-22 14:10:00,26.41,26.42,26.41,26.41,5200.0,21.2287,21.2368,21.2287,21.2287,5200.0
2012-06-22 14:15:00,26.42,26.42,26.4,26.4,34900.0,21.2368,21.2368,21.2207,21.2207,34900.0
2012-06-22 14:20:00,26.4,26.42,26.4,26.4,36700.0,21.2207,21.2368,21.2207,21.2207,36700.0
2012-06-22 14:25:00,26.4,26.47,26.4,26.46,41600.0,21.2207,21.277,21.2207,21.2689,41600.0
2012-06-22 14:30:00,26.47,26.49,26.44,26.48,18800.0,21.277,21.2931,21.2529,21.285,18800.0
2012-06-22 14:35:00,26.48,26.48,26.45,26.46,50400.0,21.285,21.285,21.2609,21.2689,50400.0
2012-06-22 14:40:00,26.47,26.49,26.46,26.47,23300.0,21.277,21.2931,21.2689,21.277,23300.0
2012-06-22 14:45:00,26.47,26.47,26.45,26.47,60200.0,21.277,21.277,21.2609,21.277,60200.0
2012-06-22 14:50:00,26.47,26.58,26.46,26.58,51500.0,21.277,21.3654,21.2689,21.3654,51500.0
2012-06-22 14:55:00,26.58,26.63,26.55,26.56,45400.0,21.3654,21.4056,21.3413,21.3493,45400.0
2012-06-22 15:00:00,26.57,26.57,26.53,26.55,100100.0,21.3574,21.3574,21.3252,21.3413,100100.0
2012-06-22 15:05:00,26.55,26.55,26.35,26.35,92900.0,21.3413,21.3413,21.1805,21.1805,92900.0
2012-06-22 15:10:00,26.35,26.36,26.29,26.29,131300.0,21.1805,21.1886,21.1323,21.1323,131300.0
2012-06-22 15:15:00,26.28,26.29,26.23,26.25,90300.0,21.1243,21.1323,21.0841,21.1001,90300.0
2012-06-22 15:20:00,26.24,26.28,26.23,26.28,161700.0,21.0921,21.1243,21.0841,21.1243,161700.0
2012-06-22 15:25:00,26.28,26.33,26.27,26.33,74700.0,21.1243,21.1644,21.1162,21.1644,74700.0
2012-06-22 15:30:00,26.32,26.37,26.31,26.37,91100.0,21.1564,21.1966,21.1484,21.1966,91100.0
2012-06-22 15:35:00,26.36,26.41,26.36,26.39,85100.0,21.1886,21.2287,21.1886,21.2127,85100.0
2012-06-22 15:40:00,26.38,26.39,26.31,26.35,166800.0,21.2046,21.2127,21.1484,21.1805,166800.0
2012-06-22 15:45:00,26.33,26.4,26.3,26.39,249200.0,21.1644,21.2207,21.1403,21.2127,249200.0
2012-06-22 15:50:00,26.39,26.42,26.36,26.37,301400.0,21.2127,21.2368,21.1886,21.1966,301400.0
2012-06-22 15:55:00,26.36,26.37,26.24,26.25,1414900.0,21.1886,21.1966,21.0921,21.1001,1414900.0
2012-06-25 09:30:00,26.24,26.39,26.04,26.1,105500.0,21.0921,21.2127,20.9313,20.9796,105500.0
2012-06-25 09:35:00,26.05,26.1,26.0,26.01,72800.0,20.9394,20.9796,20.8992,20.9072,72800.0
2012-06-25 09:40:00,26.02,26.02,25.8,25.93,98100.0,20.9153,20.9153,20.7384,20.8429,98100.0
2012-06-25 09:45:00,25.92,26.0,25.92,26.0,137100.0,20.8349,20.8992,20.8349,20.8992,137100.0
2012-06-25 09:50:00,26.0,26.02,25.88,25.95,112500.0,20.8992,20.9153,20.8027,20.859,112500.0
2012-06-25 09:55:00,25.95,26.0,25.62,25.76,109800.0,20.859,20.8992,20.5937,20.7063,109800.0
2012-06-25 10:00:00,25.76,25.92,25.74,25.9,16900.0,20.7063,20.8349,20.6902,20.8188,16900.0
2012-06-25 10:05:00,25.89,25.9,25.83,25.83,23200.0,20.8108,20.8188,20.7625,20.7625,23200.0
2012-06-25 10:10:00,25.83,25.84,25.65,25.77,22500.0,20.7625,20.7706,20.6178,20.7143,22500.0
2012-06-25 10:15:00,25.79,25.8,25.59,25.64,21200.0,20.7304,20.7384,20.5696,20.6098,21200.0
2012-06-25 10:20:00,25.64,25.81,25.63,25.75,39200.0,20.6098,20.7465,20.6018,20.6982,39200.0
2012-06-25 10:25:00,25.75,25.79,25.7,25.76,23200.0,20.6982,20.7304,20.658,20.7063,23200.0
2012-06-25 10:30:00,25.76,25.83,25.76,25.82,6200.0,20.7063,20.7625,20.7063,20.7545,6200.0
2012-06-25 10:35:00,25.82,25.82,25.76,25.8,10400.0,20.7545,20.7545,20.7063,20.7384,10400.0
2012-06-25 10:40:00,25.8,25.87,25.79,25.81,31500.0,20.7384,20.7947,20.7304,20.7465,31500.0
2012-06-25 10:45:00,25.8,25.84,25.75,25.76,65900.0,20.7384,20.7706,20.6982,20.7063,65900.0
2012-06-25 10:50:00,25.75,25.8,25.75,25.79,29700.0,20.6982,20.7384,20.6982,20.7304,29700.0
2012-06-25 10:55:00,25.78,25.79,25.7,25.7,10500.0,20.7223,20.7304,20.658,20.658,10500.0
2012-06-25 11:00:00,25.69,25.78,25.69,25.75,27800.0,20.65,20.7223,20.65,20.6982,27800.0
2012-06-25 11:05:00,25.74,25.75,25.7,25.75,9200.0,20.6902,20.6982,20.658,20.6982,9200.0
2012-06-25 11:10:00,25.75,25.75,25.65,25.66,8900.0,20.6982,20.6982,20.6178,20.6259,8900.0
2012-06-25 11:15:00,25.66,25.68,25.65,25.68,9800.0,20.6259,20.642,20.6178,20.642,9800.0
2012-06-25 11:20:00,25.67,25.73,25.67,25.67,55500.0,20.6339,20.6822,20.6339,20.6339,55500.0
2012-06-25 11:25:00,25.66,25.69,25.57,25.57,13600.0,20.6259,20.65,20.5535,20.5535,13600.0
2012-06-25 11:30:00,25.57,25.58,25.48,25.48,26100.0,20.5535,20.5616,20.4812,20.4812,26100.0
2012-06-25 11:35:00,25.47,25.49,25.43,25.46,19400.0,20.4732,20.4892,20.441,20.4651,19400.0
2012-06-25 11:40:00,25.46,25.53,25.46,25.5,13500.0,20.4651,20.5214,20.4651,20.4973,13500.0
2012-06-25 11:45:00,25.5,25.57,25.5,25.52,18300.0,20.4973,20.5535,20.4973,20.5134,18300.0
2012-06-25 11:50:00,25.53,25.56,25.5,25.51,37400.0,20.5214,20.5455,20.4973,20.5053,37400.0
2012-06-25 11:55:00,25.5,25.52,25.49,25.52,17500.0,20.4973,20.5134,20.4892,20.5134,17500.0
2012-06-25 12:00:00,25.52,25.6,25.52,25.59,11400.0,20.5134,20.5777,20.5134,20.5696,11400.0
2012-06-25 12:05:00,25.59,25.65,25.57,25.64,8200.0,20.5696,20.6178,20.5535,20.6098,8200.0
2012-06-25 12:10:00,25.65,25.69,25.65,25.68,13200.0,20.6178,20.65,20.6178,20.642,13200.0
2012-06-25 12:15:00,25.68,25.71,25.67,25.71,11400.0,20.642,20.6661,20.6339,20.6661,11400.0
2012-06-25 12:20:00,25.71,25.77,25.7,25.77,4200.0,20.6661,20.7143,20.658,20.7143,4200.0
2012-06-25 12:25:00,25.77,25.8,25.75,25.79,11400.0,20.7143,20.7384,20.6982,20.7304,11400.0
2012-06-25 12:30:00,25.79,25.8,25.76,25.76,8300.0,20.7304,20.7384,20.7063,20.7063,8300.0
2012-06-25 12:35:00,25.77,25.78,25.76,25.77,4600.0,20.7143,20.7223,20.7063,20.7143,4600.0
2012-06-25 12:40:00,25.76,25.8,25.76,25.77,20700.0,20.7063,20.7384,20.7063,20.7143,20700.0
2012-06-25 12:45:00,25.77,25.78,25.71,25.77,16100.0,20.7143,20.7223,20.6661,20.7143,16100.0
2012-06-25 12:50:00,25.77,25.78,25.76,25.76,8200.0,20.7143,20.7223,20.7063,20.7063,8200.0
2012-06-25 12:55:00,25.76,25.79,25.76,25.77,14000.0,20.7063,20.7304,20.7063,20.7143,14000.0
2012-06-25 13:00:00,25.78,25.81,25.77,25.79,18000.0,20.7223,20.7465,20.7143,20.7304,18000.0
2012-06-25 13:05:00,25.79,25.82,25.79,25.81,8000.0,20.7304,20.7545,20.7304,20.7465,8000.0
2012-06-25 13:10:00,25.81,25.83,25.79,25.82,10600.0,20.7465,20.7625,20.7304,20.7545,10600.0
2012-06-25 13:15:00,25.82,25.84,25.81,25.84,16800.0,20.7545,20.7706,20.7465,20.7706,16800.0
2012-06-25 13:20:00,25.83,25.84,25.8,25.8,15200.0,20.7625,20.7706,20.7384,20.7384,15200.0
2012-06-25 13:25:00,25.8,25.81,25.78,25.79,5100.0,20.7384,20.7465,20.7223,20.7304,5100.0
2012-06-25 13:30:00,25.78,25.85,25.77,25.85,27800.0,20.7223,20.7786,20.7143,20.7786,27800.0
2012-06-25 13:35:00,25.85,25.86,25.82,25.83,11800.0,20.7786,20.7867,20.7545,20.7625,11800.0
2012-06-25 13:40:00,25.83,25.83,25.81,25.81,4100.0,20.7625,20.7625,20.7465,20.7465,4100.0
2012-06-25 13:45:00,25.81,25.82,25.8,25.81,17500.0,20.7465,20.7545,20.7384,20.7465,17500.0
2012-06-25 13:50:00,25.8,25.81,25.77,25.8,11400.0,20.7384,20.7465,20.7143,20.7384,11400.0
2012-06-25 13:55:00,25.8,25.8,25.75,25.8,49400.0,20.7384,20.7384,20.6982,20.7384,49400.0
2012-06-25 14:00:00,25.8,25.8,25.76,25.78,14800.0,20.7384,20.7384,20.7063,20.7223,14800.0
2012-06-25 14:05:00,25.78,25.78,25.77,25.78,10000.0,20.7223,20.7223,20.7143,20.7223,10000.0
2012-06-25 14:10:00,25.78,25.79,25.75,25.75,63300.0,20.7223,20.7304,20.6982,20.6982,63300.0
2012-06-25 14:15:00,25.75,25.79,25.75,25.76,12300.0,20.6982,20.7304,20.6982,20.7063,12300.0
2012-06-25 14:20:00,25.76,25.77,25.75,25.75,8500.0,20.7063,20.7143,20.6982,20.6982,8500.0
2012-06-25 14:25:00,25.75,25.77,25.72,25.74,60500.0,20.6982,20.7143,20.6741,20.6902,60500.0
2012-06-25 14:30:00,25.73,25.73,25.72,25.72,5700.0,20.6822,20.6822,20.6741,20.6741,5700.0
2012-06-25 14:35:00,25.71,25.74,25.71,25.74,5800.0,20.6661,20.6902,20.6661,20.6902,5800.0
2012-06-25 14:40:00,25.74,25.74,25.72,25.73,6900.0,20.6902,20.6902,20.6741,20.6822,6900.0
2012-06-25 14:45:00,25.72,25.73,25.67,25.67,18300.0,20.6741,20.6822,20.6339,20.6339,18300.0
2012-06-25 14:50:00,25.67,25.68,25.67,25.67,3900.0,20.6339,20.642,20.6339,20.6339,3900.0
2012-06-25 14:55:00,25.67,25.68,25.62,25.62,18200.0,20.6339,20.642,20.5937,20.5937,18200.0
2012-06-25 15:00:00,25.62,25.64,25.62,25.62,15600.0,20.5937,20.6098,20.5937,20.5937,15600.0
2012-06-25 15:05:00,25.61,25.66,25.61,25.63,24000.0,20.5857,20.6259,20.5857,20.6018,24000.0
2012-06-25 15:10:00,25.63,25.66,25.61,25.66,24700.0,20.6018,20.6259,20.5857,20.6259,24700.0
2012-06-25 15:15:00,25.64,25.66,25.6,25.62,23000.0,20.6098,20.6259,20.5777,20.5937,23000.0
2012-06-25 15:20:00,25.63,25.64,25.6,25.64,22300.0,20.6018,20.6098,20.5777,20.6098,22300.0
2012-06-25 15:25:00,25.63,25.65,25.6,25.62,27000.0,20.6018,20.6178,20.5777,20.5937,27000.0
2012-06-25 15:30:00,25.63,25.68,25.62,25.67,16800.0,20.6018,20.642,20.5937,20.6339,16800.0
2012-06-25 15:35:00,25.67,25.69,25.66,25.67,31800.0,20.6339,20.65,20.6259,20.6339,31800.0
2012-06-25 15:40:00,25.67,25.69,25.64,25.64,40200.0,20.6339,20.65,20.6098,20.6098,40200.0
2012-06-25 15:45:00,25.64,25.67,25.61,25.67,33200.0,20.6098,20.6339,20.5857,20.6339,33200.0
2012-06-25 15:50:00,25.67,25.68,25.56,25.62,82400.0,20.6339,20.642,20.5455,20.5937,82400.0
2012-06-25 15:55:00,25.62,25.63,25.59,25.62,104400.0,20.5937,20.6018,20.5696,20.5937,104400.0
2012-06-26 09:30:00,25.63,25.94,25.61,25.7,24000.0,20.6018,20.851,20.5857,20.658,24000.0
2012-06-26 09:35:00,25.71,25.73,25.56,25.61,10100.0,20.6661,20.6822,20.5455,20.5857,10100.0
2012-06-26 09:40:00,25.62,25.64,25.51,25.51,11300.0,20.5937,20.6098,20.5053,20.5053,11300.0
2012-06-26 09:45:00,25.5,25.52,25.39,25.52,10900.0,20.4973,20.5134,20.4089,20.5134,10900.0
2012-06-26 09:50:00,25.52,25.66,25.49,25.65,16100.0,20.5134,20.6259,20.4892,20.6178,16100.0
2012-06-26 09:55:00,25.66,25.71,25.55,25.61,9000.0,20.6259,20.6661,20.5375,20.5857,9000.0
2012-06-26 10:00:00,25.63,25.79,25.58,25.75,12500.0,20.6018,20.7304,20.5616,20.6982,12500.0
2012-06-26 10:05:00,25.74,25.74,25.61,25.69,14300.0,20.6902,20.6902,20.5857,20.65,14300.0
2012-06-26 10:10:00,25.71,25.71,25.61,25.64,20800.0,20.6661,20.6661,20.5857,20.6098,20800.0
2012-06-26 10:15:00,25.65,25.71,25.64,25.68,10500.0,20.6178,20.6661,20.6098,20.642,10500.0
2012-06-26 10:20:00,25.69,25.74,25.66,25.69,41800.0,20.65,20.6902,20.6259,20.65,41800.0
2012-06-26 10:25:00,25.71,25.8,25.71,25.8,17800.0,20.6661,20.7384,20.6661,20.7384,17800.0
2012-06-26 10:30:00,25.79,25.89,25.75,25.89,15600.0,20.7304,20.8108,20.6982,20.8108,15600.0
2012-06-26 10:35:00,25.88,25.88,25.79,25.81,13100.0,20.8027,20.8027,20.7304,20.7465,13100.0
2012-06-26 10:40:00,25.8,25.85,25.8,25.82,18900.0,20.7384,20.7786,20.7384,20.7545,18900.0
2012-06-26 10:45:00,25.83,25.87,25.81,25.82,13700.0,20.7625,20.7947,20.7465,20.7545,13700.0
2012-06-26 10:50:00,25.82,25.85,25.8,25.83,40800.0,20.7545,20.7786,20.7384,20.7625,40800.0
2012-06-26 10:55:00,25.84,25.85,25.75,25.76,33800.0,20.7706,20.7786,20.6982,20.7063,33800.0
2012-06-26 11:00:00,25.76,25.87,25.75,25.87,60300.0,20.7063,20.7947,20.6982,20.7947,60300.0
2012-06-26 11:05:00,25.87,25.92,25.8,25.8,42500.0,20.7947,20.8349,20.7384,20.7384,42500.0
2012-06-26 11:10:00,25.81,25.83,25.77,25.82,47900.0,20.7465,20.7625,20.7143,20.7545,47900.0
2012-06-26 11:15:00,25.82,25.83,25.77,25.83,12900.0,20.7545,20.7625,20.7143,20.7625,12900.0
2012-06-26 11:20:00,25.84,25.84,25.8,25.84,8700.0,20.7706,20.7706,20.7384,20.7706,8700.0
2012-06-26 11:25:00,25.84,25.94,25.83,25.9,10600.0,20.7706,20.851,20.7625,20.8188,10600.0
2012-06-26 11:30:00,25.88,25.98,25.88,25.93,13100.0,20.8027,20.8831,20.8027,20.8429,13100.0
2012-06-26 11:35:00,25.92,25.92,25.9,25.9,31100.0,20.8349,20.8349,20.8188,20.8188,31100.0
2012-06-26 11:40:00,25.91,25.94,25.87,25.88,51500.0,20.8268,20.851,20.7947,20.8027,51500.0
2012-06-26 11:45:00,25.88,25.88,25.83,25.87,21800.0,20.8027,20.8027,20.7625,20.7947,21800.0
2012-06-26 11:50:00,25.87,25.89,25.85,25.89,135300.0,20.7947,20.8108,20.7786,20.8108,135300.0
2012-06-26 11:55:00,25.89,25.9,25.89,25.9,8400.0,20.8108,20.8188,20.8108,20.8188,8400.0
2012-06-26 12:00:00,25.9,25.95,25.89,25.92,17200.0,20.8188,20.859,20.8108,20.8349,17200.0
2012-06-26 12:05:00,25.92,25.96,25.91,25.94,22000.0,20.8349,20.867,20.8268,20.851,22000.0
2012-06-26 12:10:00,25.94,26.02,25.92,25.99,77100.0,20.851,20.9153,20.8349,20.8911,77100.0
2012-06-26 12:15:00,26.0,26.1,25.99,26.07,32700.0,20.8992,20.9796,20.8911,20.9555,32700.0
2012-06-26 12:20:00,26.07,26.17,26.05,26.14,19800.0,20.9555,21.0358,20.9394,21.0117,19800.0
2012-06-26 12:25:00,26.14,26.15,26.13,26.15,9900.0,21.0117,21.0198,21.0037,21.0198,9900.0
2012-06-26 12:30:00,26.14,26.15,26.1,26.13,33800.0,21.0117,21.0198,20.9796,21.0037,33800.0
2012-06-26 12:35:00,26.13,26.15,26.12,26.13,10800.0,21.0037,21.0198,20.9956,21.0037,10800.0
2012-06-26 12:40:00,26.13,26.15,26.12,26.15,12400.0,21.0037,21.0198,20.9956,21.0198,12400.0
2012-06-26 12:45:00,26.14,26.16,26.12,26.12,4500.0,21.0117,21.0278,20.9956,20.9956,4500.0
2012-06-26 12:50:00,26.12,26.13,26.12,26.13,2100.0,20.9956,21.0037,20.9956,21.0037,2100.0
2012-06-26 12:55:00,26.12,26.13,26.09,26.1,19700.0,20.9956,21.0037,20.9715,20.9796,19700.0
2012-06-26 13:00:00,26.09,26.1,26.03,26.03,12400.0,20.9715,20.9796,20.9233,20.9233,12400.0
2012-06-26 13:05:00,26.03,26.04,26.02,26.02,20400.0,20.9233,20.9313,20.9153,20.9153,20400.0
2012-06-26 13:10:00,26.02,26.03,25.96,26.0,49600.0,20.9153,20.9233,20.867,20.8992,49600.0
2012-06-26 13:15:00,26.0,26.01,25.99,26.01,6700.0,20.8992,20.9072,20.8911,20.9072,6700.0
2012-06-26 13:20:00,26.0,26.01,25.98,26.01,17600.0,20.8992,20.9072,20.8831,20.9072,17600.0
2012-06-26 13:25:00,26.01,26.04,26.0,26.03,8900.0,20.9072,20.9313,20.8992,20.9233,8900.0
2012-06-26 13:30:00,26.03,26.07,26.0,26.04,18000.0,20.9233,20.9555,20.8992,20.9313,18000.0
2012-06-26 13:35:00,26.05,26.13,26.04,26.13,5500.0,20.9394,21.0037,20.9313,21.0037,5500.0
2012-06-26 13:40:00,26.13,26.13,26.06,26.07,16400.0,21.0037,21.0037,20.9474,20.9555,16400.0
2012-06-26 13:45:00,26.07,26.15,26.05,26.14,18600.0,20.9555,21.0198,20.9394,21.0117,18600.0
2012-06-26 13:50:00,26.15,26.16,26.11,26.11,12100.0,21.0198,21.0278,20.9876,20.9876,12100.0
2012-06-26 13:55:00,26.11,26.12,26.08,26.12,9800.0,20.9876,20.9956,20.9635,20.9956,9800.0
2012-06-26 14:00:00,26.12,26.18,26.12,26.13,8500.0,20.9956,21.0439,20.9956,21.0037,8500.0
2012-06-26 14:05:00,26.12,26.19,26.12,26.19,9600.0,20.9956,21.0519,20.9956,21.0519,9600.0
2012-06-26 14:10:00,26.2,26.25,26.2,26.24,15000.0,21.0599,21.1001,21.0599,21.0921,15000.0
2012-06-26 14:15:00,26.25,26.33,26.25,26.26,99100.0,21.1001,21.1644,21.1001,21.1082,99100.0
2012-06-26 14:20:00,26.27,26.28,26.26,26.28,14000.0,21.1162,21.1243,21.1082,21.1243,14000.0
2012-06-26 14:25:00,26.28,26.31,26.27,26.3,14900.0,21.1243,21.1484,21.1162,21.1403,14900.0
2012-06-26 14:30:00,26.3,26.31,26.23,26.24,46200.0,21.1403,21.1484,21.0841,21.0921,46200.0
2012-06-26 14:35:00,26.24,26.27,26.2,26.21,39700.0,21.0921,21.1162,21.0599,21.068,39700.0
2012-06-26 14:40:00,26.21,26.27,26.21,26.26,48500.0,21.068,21.1162,21.068,21.1082,48500.0
2012-06-26 14:45:00,26.26,26.28,26.23,26.23,17800.0,21.1082,21.1243,21.0841,21.0841,17800.0
2012-06-26 14:50:00,26.24,26.24,26.21,26.23,14900.0,21.0921,21.0921,21.068,21.0841,14900.0
2012-06-26 14:55:00,26.23,26.25,26.22,26.25,19200.0,21.0841,21.1001,21.076,21.1001,19200.0
2012-06-26 15:00:00,26.24,26.25,26.24,26.25,51700.0,21.0921,21.1001,21.0921,21.1001,51700.0
2012-06-26 15:05:00,26.25,26.25,26.21,26.25,24000.0,21.1001,21.1001,21.068,21.1001,24000.0
2012-06-26 15:10:00,26.24,26.25,26.23,26.25,11700.0,21.0921,21.1001,21.0841,21.1001,11700.0
2012-06-26 15:15:00,26.24,26.25,26.19,26.22,23200.0,21.0921,21.1001,21.0519,21.076,23200.0
2012-06-26 15:20:00,26.22,26.25,26.22,26.24,38300.0,21.076,21.1001,21.076,21.0921,38300.0
2012-06-26 15:25:00,26.25,26.25,26.23,26.25,19800.0,21.1001,21.1001,21.0841,21.1001,19800.0
2012-06-26 15:30:00,26.25,26.25,26.21,26.21,31900.0,21.1001,21.1001,21.068,21.068,31900.0
2012-06-26 15:35:00,26.22,26.25,26.21,26.25,38600.0,21.076,21.1001,21.068,21.1001,38600.0
2012-06-26 15:40:00,26.25,26.25,26.23,26.25,40500.0,21.1001,21.1001,21.0841,21.1001,40500.0
2012-06-26 15:45:00,26.25,26.25,26.24,26.24,36800.0,21.1001,21.1001,21.0921,21.0921,36800.0
2012-06-26 15:50:00,26.25,26.25,26.24,26.25,51000.0,21.1001,21.1001,21.0921,21.1001,51000.0
2012-06-26 15:55:00,26.24,26.25,26.18,26.18,106800.0,21.0921,21.1001,21.0439,21.0439,106800.0
2012-06-27 09:30:00,26.14,26.3,26.11,26.29,21300.0,21.0117,21.1403,20.9876,21.1323,21300.0
2012-06-27 09:35:00,26.22,26.41,26.14,26.18,11600.0,21.076,21.2287,21.0117,21.0439,11600.0
2012-06-27 09:40:00,26.19,26.22,26.13,26.17,26200.0,21.0519,21.076,21.0037,21.0358,26200.0
2012-06-27 09:45:00,26.17,26.27,26.15,26.25,60300.0,21.0358,21.1162,21.0198,21.1001,60300.0
2012-06-27 09:50:00,26.26,26.3,26.23,26.25,42300.0,21.1082,21.1403,21.0841,21.1001,42300.0
2012-06-27 09:55:00,26.25,26.3,26.23,26.3,46700.0,21.1001,21.1403,21.0841,21.1403,46700.0
2012-06-27 10:00:00,26.36,26.36,26.27,26.31,74800.0,21.1886,21.1886,21.1162,21.1484,74800.0
2012-06-27 10:05:00,26.33,26.4,26.32,26.34,38100.0,21.1644,21.2207,21.1564,21.1725,38100.0
2012-06-27 10:10:00,26.34,26.59,26.34,26.5,29500.0,21.1725,21.3734,21.1725,21.3011,29500.0
2012-06-27 10:15:00,26.48,26.51,26.39,26.49,7300.0,21.285,21.3091,21.2127,21.2931,7300.0
2012-06-27 10:20:00,26.49,26.49,26.43,26.44,8400.0,21.2931,21.2931,21.2448,21.2529,8400.0
2012-06-27 10:25:00,26.44,26.5,26.43,26.44,5700.0,21.2529,21.3011,21.2448,21.2529,5700.0
2012-06-27 10:30:00,26.44,26.52,26.43,26.49,37400.0,21.2529,21.3172,21.2448,21.2931,37400.0
2012-06-27 10:35:00,26.5,26.54,26.43,26.46,14600.0,21.3011,21.3332,21.2448,21.2689,14600.0
2012-06-27 10:40:00,26.46,26.46,26.36,26.42,11700.0,21.2689,21.2689,21.1886,21.2368,11700.0
2012-06-27 10:45:00,26.42,26.44,26.39,26.4,9400.0,21.2368,21.2529,21.2127,21.2207,9400.0
2012-06-27 10:50:00,26.4,26.44,26.38,26.44,13300.0,21.2207,21.2529,21.2046,21.2529,13300.0
2012-06-27 10:55:00,26.45,26.56,26.43,26.45,23800.0,21.2609,21.3493,21.2448,21.2609,23800.0
2012-06-27 11:00:00,26.45,26.55,26.44,26.53,24100.0,21.2609,21.3413,21.2529,21.3252,24100.0
2012-06-27 11:05:00,26.52,26.57,26.51,26.55,26000.0,21.3172,21.3574,21.3091,21.3413,26000.0
2012-06-27 11:10:00,26.57,26.64,26.54,26.54,34000.0,21.3574,21.4136,21.3332,21.3332,34000.0
2012-06-27 11:15:00,26.53,26.64,26.53,26.64,14000.0,21.3252,21.4136,21.3252,21.4136,14000.0
2012-06-27 11:20:00,26.63,26.67,26.6,26.66,18500.0,21.4056,21.4377,21.3815,21.4297,18500.0
2012-06-27 11:25:00,26.65,26.66,26.54,26.62,33700.0,21.4217,21.4297,21.3332,21.3975,33700.0
2012-06-27 11:30:00,26.62,26.66,26.62,26.65,8200.0,21.3975,21.4297,21.3975,21.4217,8200.0
2012-06-27 11:35:00,26.65,26.68,26.59,26.68,33600.0,21.4217,21.4458,21.3734,21.4458,33600.0
2012-06-27 11:40:00,26.68,26.71,26.66,26.66,32400.0,21.4458,21.4699,21.4297,21.4297,32400.0
2012-06-27 11:45:00,26.66,26.69,26.59,26.59,36200.0,21.4297,21.4538,21.3734,21.3734,36200.0
2012-06-27 11:50:00,26.59,26.59,26.56,26.56,4900.0,21.3734,21.3734,21.3493,21.3493,4900.0
2012-06-27 11:55:00,26.57,26.69,26.56,26.68,26400.0,21.3574,21.4538,21.3493,21.4458,26400.0
2012-06-27 12:00:00,26.69,26.69,26.59,26.61,29600.0,21.4538,21.4538,21.3734,21.3895,29600.0
2012-06-27 12:05:00,26.62,26.68,26.62,26.68,6000.0,21.3975,21.4458,21.3975,21.4458,6000.0
2012-06-27 12:10:00,26.69,26.73,26.68,26.73,13500.0,21.4538,21.486,21.4458,21.486,13500.0
2012-06-27 12:15:00,26.73,26.73,26.69,26.72,7300.0,21.486,21.486,21.4538,21.4779,7300.0
2012-06-27 12:20:00,26.73,26.76,26.71,26.76,5700.0,21.486,21.5101,21.4699,21.5101,5700.0
2012-06-27 12:25:00,26.76,26.86,26.76,26.79,9800.0,21.5101,21.5905,21.5101,21.5342,9800.0
2012-06-27 12:30:00,26.77,26.77,26.7,26.74,16700.0,21.5181,21.5181,21.4619,21.494,16700.0
2012-06-27 12:35:00,26.74,26.8,26.73,26.8,20000.0,21.494,21.5422,21.486,21.5422,20000.0
2012-06-27 12:40:00,26.8,26.86,26.76,26.86,21000.0,21.5422,21.5905,21.5101,21.5905,21000.0
2012-06-27 12:45:00,26.86,26.89,26.85,26.86,17800.0,21.5905,21.6146,21.5824,21.5905,17800.0
2012-06-27 12:50:00,26.87,26.89,26.87,26.89,5400.0,21.5985,21.6146,21.5985,21.6146,5400.0
2012-06-27 12:55:00,26.9,26.9,26.84,26.87,10400.0,21.6226,21.6226,21.5744,21.5985,10400.0
2012-06-27 13:00:00,26.86,26.87,26.84,26.84,34600.0,21.5905,21.5985,21.5744,21.5744,34600.0
2012-06-27 13:05:00,26.84,26.85,26.79,26.82,169400.0,21.5744,21.5824,21.5342,21.5583,169400.0
2012-06-27 13:10:00,26.82,26.83,26.71,26.74,26400.0,21.5583,21.5664,21.4699,21.494,26400.0
2012-06-27 13:15:00,26.73,26.74,26.67,26.67,12200.0,21.486,21.494,21.4377,21.4377,12200.0
2012-06-27 13:20:00,26.67,26.72,26.65,26.65,11400.0,21.4377,21.4779,21.4217,21.4217,11400.0
2012-06-27 13:25:00,26.65,26.66,26.59,26.62,20000.0,21.4217,21.4297,21.3734,21.3975,20000.0
2012-06-27 13:30:00,26.61,26.61,26.52,26.52,24300.0,21.3895,21.3895,21.3172,21.3172,24300.0
2012-06-27 13:35:00,26.52,26.56,26.5,26.55,40400.0,21.3172,21.3493,21.3011,21.3413,40400.0
2012-06-27 13:40:00,26.55,26.65,26.55,26.65,12300.0,21.3413,21.4217,21.3413,21.4217,12300.0
2012-06-27 13:45:00,26.66,26.67,26.61,26.62,14400.0,21.4297,21.4377,21.3895,21.3975,14400.0
2012-06-27 13:50:00,26.62,26.66,26.59,26.59,25000.0,21.3975,21.4297,21.3734,21.3734,25000.0
2012-06-27 13:55:00,26.59,26.65,26.59,26.64,8300.0,21.3734,21.4217,21.3734,21.4136,8300.0
2012-06-27 14:00:00,26.64,26.64,26.61,26.62,8800.0,21.4136,21.4136,21.3895,21.3975,8800.0
2012-06-27 14:05:00,26.61,26.64,26.6,26.64,22600.0,21.3895,21.4136,21.3815,21.4136,22600.0
2012-06-27 14:10:00,26.64,26.64,26.6,26.6,6800.0,21.4136,21.4136,21.3815,21.3815,6800.0
2012-06-27 14:15:00,26.59,26.67,26.58,26.67,14300.0,21.3734,21.4377,21.3654,21.4377,14300.0
2012-06-27 14:20:00,26.67,26.68,26.55,26.55,21300.0,21.4377,21.4458,21.3413,21.3413,21300.0
2012-06-27 14:25:00,26.54,26.64,26.54,26.64,9700.0,21.3332,21.4136,21.3332,21.4136,9700.0
2012-06-27 14:30:00,26.63,26.65,26.61,26.61,14400.0,21.4056,21.4217,21.3895,21.3895,14400.0
2012-06-27 14:35:00,26.61,26.64,26.59,26.63,10900.0,21.3895,21.4136,21.3734,21.4056,10900.0
2012-06-27 14:40:00,26.63,26.66,26.62,26.65,16600.0,21.4056,21.4297,21.3975,21.4217,16600.0
2012-06-27 14:45:00,26.65,26.65,26.62,26.65,4700.0,21.4217,21.4217,21.3975,21.4217,4700.0
2012-06-27 14:50:00,26.64,26.65,26.6,26.6,29200.0,21.4136,21.4217,21.3815,21.3815,29200.0
2012-06-27 14:55:00,26.6,26.61,26.57,26.61,24400.0,21.3815,21.3895,21.3574,21.3895,24400.0
2012-06-27 15:00:00,26.6,26.61,26.6,26.61,5300.0,21.3815,21.3895,21.3815,21.3895,5300.0
2012-06-27 15:05:00,26.6,26.65,26.6,26.63,11000.0,21.3815,21.4217,21.3815,21.4056,11000.0
2012-06-27 15:10:00,26.63,26.64,26.61,26.63,26100.0,21.4056,21.4136,21.3895,21.4056,26100.0
2012-06-27 15:15:00,26.63,26.65,26.6,26.61,17700.0,21.4056,21.4217,21.3815,21.3895,17700.0
2012-06-27 15:20:00,26.61,26.66,26.6,26.63,20000.0,21.3895,21.4297,21.3815,21.4056,20000.0
2012-06-27 15:25:00,26.64,26.64,26.63,26.63,11800.0,21.4136,21.4136,21.4056,21.4056,11800.0
2012-06-27 15:30:00,26.64,26.64,26.61,26.63,21100.0,21.4136,21.4136,21.3895,21.4056,21100.0
2012-06-27 15:35:00,26.64,26.64,26.6,26.63,18600.0,21.4136,21.4136,21.3815,21.4056,18600.0
2012-06-27 15:40:00,26.63,26.65,26.63,26.65,20500.0,21.4056,21.4217,21.4056,21.4217,20500.0
2012-06-27 15:45:00,26.64,26.65,26.6,26.62,47900.0,21.4136,21.4217,21.3815,21.3975,47900.0
2012-06-27 15:50:00,26.62,26.62,26.59,26.6,29100.0,21.3975,21.3975,21.3734,21.3815,29100.0
2012-06-27 15:55:00,26.6,26.63,26.59,26.63,49100.0,21.3815,21.4056,21.3734,21.4056,49100.0
2012-06-28 09:30:00,26.55,27.34,26.55,27.34,330700.0,21.3413,21.9763,21.3413,21.9763,330700.0
2012-06-28 09:35:00,27.31,27.66,27.27,27.53,375400.0,21.9522,22.2335,21.92,22.129,375400.0
2012-06-28 09:40:00,27.52,27.69,27.35,27.37,131000.0,22.121,22.2576,21.9843,22.0004,131000.0
2012-06-28 09:45:00,27.37,27.45,27.25,27.27,489700.0,22.0004,22.0647,21.904,21.92,489700.0
2012-06-28 09:50:00,27.28,27.41,27.25,27.41,98900.0,21.9281,22.0326,21.904,22.0326,98900.0
2012-06-28 09:55:00,27.41,27.62,27.35,27.6,92200.0,22.0326,22.2014,21.9843,22.1853,92200.0
2012-06-28 10:00:00,27.6,27.6,27.01,27.48,207000.0,22.1853,22.1853,21.711,22.0888,207000.0
2012-06-28 10:05:00,27.42,29.5,26.74,29.35,393900.0,22.0406,23.7125,21.494,23.592,393900.0
2012-06-28 10:10:00,29.35,29.35,29.35,29.35,0.0,23.592,23.592,23.592,23.592,0.0
2012-06-28 10:15:00,27.69,29.18,27.57,28.6,2224900.0,22.2576,23.4553,22.1612,22.9891,2224900.0
2012-06-28 10:20:00,28.6,29.01,28.4,28.78,1006700.0,22.9891,23.3187,22.8283,23.1338,1006700.0
2012-06-28 10:25:00,28.77,29.1,28.41,28.58,1395800.0,23.1258,23.391,22.8364,22.973,1395800.0
2012-06-28 10:30:00,28.58,28.65,28.11,28.25,1068200.0,22.973,23.0293,22.5952,22.7078,1068200.0
2012-06-28 10:35:00,28.25,28.5,27.95,28.43,694700.0,22.7078,22.9087,22.4666,22.8525,694700.0
2012-06-28 10:40:00,28.43,29.0,28.34,28.86,774200.0,22.8525,23.3106,22.7801,23.1981,774200.0
2012-06-28 10:45:00,28.87,28.9,28.59,28.68,550300.0,23.2061,23.2302,22.9811,23.0534,550300.0
2012-06-28 10:50:00,28.65,28.7,28.55,28.57,366300.0,23.0293,23.0695,22.9489,22.965,366300.0
2012-06-28 10:55:00,28.59,28.6,28.4,28.55,483900.0,22.9811,22.9891,22.8283,22.9489,483900.0
2012-06-28 11:00:00,28.55,28.62,28.49,28.54,193000.0,22.9489,23.0052,22.9007,22.9409,193000.0
2012-06-28 11:05:00,28.54,28.7,28.52,28.65,310900.0,22.9409,23.0695,22.9248,23.0293,310900.0
2012-06-28 11:10:00,28.64,28.95,28.51,28.92,296100.0,23.0213,23.2704,22.9168,23.2463,296100.0
2012-06-28 11:15:00,28.94,28.95,28.73,28.94,397200.0,23.2624,23.2704,23.0936,23.2624,397200.0
2012-06-28 11:20:00,28.94,29.75,28.93,29.55,1207800.0,23.2624,23.9135,23.2544,23.7527,1207800.0
2012-06-28 11:25:00,29.57,29.66,29.16,29.16,452100.0,23.7688,23.8411,23.4392,23.4392,452100.0
2012-06-28 11:30:00,29.16,29.18,28.8,28.8,335500.0,23.4392,23.4553,23.1499,23.1499,335500.0
2012-06-28 11:35:00,28.81,28.91,28.52,28.69,442600.0,23.1579,23.2383,22.9248,23.0614,442600.0
2012-06-28 11:40:00,28.67,28.87,28.62,28.8,144100.0,23.0454,23.2061,23.0052,23.1499,144100.0
2012-06-28 11:45:00,28.8,28.95,28.67,28.92,284800.0,23.1499,23.2704,23.0454,23.2463,284800.0
2012-06-28 11:50:00,28.93,29.12,28.92,29.07,100400.0,23.2544,23.4071,23.2463,23.3669,100400.0
2012-06-28 11:55:00,29.07,29.15,28.93,28.96,69900.0,23.3669,23.4312,23.2544,23.2785,69900.0
2012-06-28 12:00:00,28.95,28.95,28.81,28.9,120400.0,23.2704,23.2704,23.1579,23.2302,120400.0
2012-06-28 12:05:00,28.89,29.09,28.75,28.98,150900.0,23.2222,23.383,23.1097,23.2946,150900.0
2012-06-28 12:10:00,28.98,29.25,28.95,29.1,97900.0,23.2946,23.5116,23.2704,23.391,97900.0
2012-06-28 12:15:00,29.09,29.1,28.99,29.02,99000.0,23.383,23.391,23.3026,23.3267,99000.0
2012-06-28 12:20:00,29.03,29.08,28.93,29.0,79100.0,23.3347,23.3749,23.2544,23.3106,79100.0
2012-06-28 12:25:00,29.0,29.1,29.0,29.09,53800.0,23.3106,23.391,23.3106,23.383,53800.0
2012-06-28 12:30:00,29.09,29.13,28.75,28.84,88300.0,23.383,23.4151,23.1097,23.182,88300.0
2012-06-28 12:35:00,28.84,29.05,28.84,29.02,54000.0,23.182,23.3508,23.182,23.3267,54000.0
2012-06-28 12:40:00,29.02,29.08,28.94,29.01,91700.0,23.3267,23.3749,23.2624,23.3187,91700.0
2012-06-28 12:45:00,29.03,29.11,29.02,29.11,37800.0,23.3347,23.399,23.3267,23.399,37800.0
2012-06-28 12:50:00,29.11,29.15,29.03,29.1,44200.0,23.399,23.4312,23.3347,23.391,44200.0
2012-06-28 12:55:00,29.1,29.14,29.03,29.04,43300.0,23.391,23.4232,23.3347,23.3428,43300.0
2012-06-28 13:00:00,29.05,29.2,29.02,29.2,52400.0,23.3508,23.4714,23.3267,23.4714,52400.0
2012-06-28 13:05:00,29.2,29.24,29.08,29.2,47100.0,23.4714,23.5035,23.3749,23.4714,47100.0
2012-06-28 13:10:00,29.19,29.2,29.1,29.14,36400.0,23.4634,23.4714,23.391,23.4232,36400.0
2012-06-28 13:15:00,29.15,29.19,28.91,29.08,99900.0,23.4312,23.4634,23.2383,23.3749,99900.0
2012-06-28 13:20:00,29.08,29.29,29.08,29.25,113200.0,23.3749,23.5437,23.3749,23.5116,113200.0
2012-06-28 13:25:00,29.25,29.49,29.25,29.45,115400.0,23.5116,23.7045,23.5116,23.6723,115400.0
2012-06-28 13:30:00,29.46,29.49,29.42,29.49,143200.0,23.6804,23.7045,23.6482,23.7045,143200.0
2012-06-28 13:35:00,29.48,29.5,29.27,29.3,116400.0,23.6965,23.7125,23.5277,23.5518,116400.0
2012-06-28 13:40:00,29.29,29.35,29.09,29.19,107000.0,23.5437,23.592,23.383,23.4634,107000.0
2012-06-28 13:45:00,29.19,29.21,29.14,29.16,43000.0,23.4634,23.4794,23.4232,23.4392,43000.0
2012-06-28 13:50:00,29.17,29.35,29.16,29.34,84900.0,23.4473,23.592,23.4392,23.5839,84900.0
2012-06-28 13:55:00,29.34,29.39,29.32,29.38,46900.0,23.5839,23.6241,23.5678,23.6161,46900.0
2012-06-28 14:00:00,29.39,29.4,29.29,29.35,44200.0,23.6241,23.6322,23.5437,23.592,44200.0
2012-06-28 14:05:00,29.37,29.4,29.36,29.37,39400.0,23.608,23.6322,23.6,23.608,39400.0
2012-06-28 14:10:00,29.38,29.53,29.37,29.52,133900.0,23.6161,23.7367,23.608,23.7286,133900.0
2012-06-28 14:15:00,29.52,29.54,29.42,29.47,100100.0,23.7286,23.7447,23.6482,23.6884,100100.0
2012-06-28 14:20:00,29.48,29.5,29.1,29.14,173400.0,23.6965,23.7125,23.391,23.4232,173400.0
2012-06-28 14:25:00,29.13,29.24,29.13,29.18,71100.0,23.4151,23.5035,23.4151,23.4553,71100.0
2012-06-28 14:30:00,29.17,29.2,29.05,29.07,84300.0,23.4473,23.4714,23.3508,23.3669,84300.0
2012-06-28 14:35:00,29.07,29.08,28.84,28.89,98400.0,23.3669,23.3749,23.182,23.2222,98400.0
2012-06-28 14:40:00,28.88,29.01,28.86,29.0,66200.0,23.2142,23.3187,23.1981,23.3106,66200.0
2012-06-28 14:45:00,29.0,29.05,28.89,29.01,78300.0,23.3106,23.3508,23.2222,23.3187,78300.0
2012-06-28 14:50:00,29.02,29.08,28.99,29.02,53200.0,23.3267,23.3749,23.3026,23.3267,53200.0
2012-06-28 14:55:00,29.04,29.17,29.04,29.06,54300.0,23.3428,23.4473,23.3428,23.3589,54300.0
2012-06-28 15:00:00,29.06,29.12,29.0,29.11,83700.0,23.3589,23.4071,23.3106,23.399,83700.0
2012-06-28 15:05:00,29.12,29.19,29.11,29.16,60500.0,23.4071,23.4634,23.399,23.4392,60500.0
2012-06-28 15:10:00,29.15,29.2,29.09,29.2,81500.0,23.4312,23.4714,23.383,23.4714,81500.0
2012-06-28 15:15:00,29.2,29.32,29.19,29.26,128800.0,23.4714,23.5678,23.4634,23.5196,128800.0
2012-06-28 15:20:00,29.26,29.28,29.23,29.27,71000.0,23.5196,23.5357,23.4955,23.5277,71000.0
2012-06-28 15:25:00,29.27,29.33,29.26,29.32,59700.0,23.5277,23.5759,23.5196,23.5678,59700.0
2012-06-28 15:30:00,29.32,29.42,29.31,29.4,76900.0,23.5678,23.6482,23.5598,23.6322,76900.0
2012-06-28 15:35:00,29.39,29.44,29.39,29.44,100300.0,23.6241,23.6643,23.6241,23.6643,100300.0
2012-06-28 15:40:00,29.44,29.44,29.23,29.28,123900.0,23.6643,23.6643,23.4955,23.5357,123900.0
2012-06-28 15:45:00,29.28,29.57,29.26,29.42,241100.0,23.5357,23.7688,23.5196,23.6482,241100.0
2012-06-28 15:50:00,29.43,29.55,29.42,29.46,205500.0,23.6563,23.7527,23.6482,23.6804,205500.0
2012-06-28 15:55:00,29.46,29.54,29.43,29.49,327200.0,23.6804,23.7447,23.6563,23.7045,327200.0
2012-06-29 09:30:00,29.79,30.0,29.79,29.96,356600.0,23.9456,24.1144,23.9456,24.0823,356600.0
2012-06-29 09:35:00,29.97,30.25,29.94,30.17,645000.0,24.0903,24.3154,24.0662,24.2511,645000.0
2012-06-29 09:40:00,30.18,30.6,30.17,30.54,447300.0,24.2591,24.5967,24.2511,24.5485,447300.0
2012-06-29 09:45:00,30.54,31.23,30.54,30.8,386800.0,24.5485,25.1031,24.5485,24.7575,386800.0
2012-06-29 09:50:00,30.8,30.94,30.6,30.73,115000.0,24.7575,24.87,24.5967,24.7012,115000.0
2012-06-29 09:55:00,30.76,31.08,30.59,30.94,278200.0,24.7253,24.9826,24.5887,24.87,278200.0
2012-06-29 10:00:00,30.94,30.99,30.61,30.68,169100.0,24.87,24.9102,24.6048,24.661,169100.0
2012-06-29 10:05:00,30.68,30.84,30.45,30.72,240400.0,24.661,24.7896,24.4762,24.6932,240400.0
2012-06-29 10:10:00,30.72,30.83,30.51,30.53,172000.0,24.6932,24.7816,24.5244,24.5405,172000.0
2012-06-29 10:15:00,30.54,30.65,30.54,30.6,79600.0,24.5485,24.6369,24.5485,24.5967,79600.0
2012-06-29 10:20:00,30.6,30.66,30.45,30.5,155000.0,24.5967,24.645,24.4762,24.5164,155000.0
2012-06-29 10:25:00,30.5,30.66,30.49,30.6,84700.0,24.5164,24.645,24.5083,24.5967,84700.0
2012-06-29 10:30:00,30.6,30.93,30.6,30.92,122200.0,24.5967,24.862,24.5967,24.854,122200.0
2012-06-29 10:35:00,30.9,30.99,30.86,30.95,96300.0,24.8379,24.9102,24.8057,24.8781,96300.0
2012-06-29 10:40:00,30.94,30.96,30.89,30.95,70500.0,24.87,24.8861,24.8298,24.8781,70500.0
2012-06-29 10:45:00,30.95,31.0,30.9,31.0,60000.0,24.8781,24.9183,24.8379,24.9183,60000.0
2012-06-29 10:50:00,30.99,31.13,30.99,31.02,176900.0,24.9102,25.0228,24.9102,24.9343,176900.0
2012-06-29 10:55:00,31.04,31.12,31.03,31.07,53800.0,24.9504,25.0147,24.9424,24.9745,53800.0
2012-06-29 11:00:00,31.07,31.1,31.03,31.09,33000.0,24.9745,24.9986,24.9424,24.9906,33000.0
2012-06-29 11:05:00,31.08,31.17,30.9,30.99,86500.0,24.9826,25.0549,24.8379,24.9102,86500.0
2012-06-29 11:10:00,30.95,31.03,30.93,31.03,39600.0,24.8781,24.9424,24.862,24.9424,39600.0
2012-06-29 11:15:00,31.03,31.05,30.97,31.0,31100.0,24.9424,24.9584,24.8941,24.9183,31100.0
2012-06-29 11:20:00,31.03,31.06,31.0,31.04,47700.0,24.9424,24.9665,24.9183,24.9504,47700.0
2012-06-29 11:25:00,31.05,31.21,31.05,31.16,72500.0,24.9584,25.0871,24.9584,25.0469,72500.0
2012-06-29 11:30:00,31.14,31.34,31.14,31.32,130100.0,25.0308,25.1916,25.0308,25.1755,130100.0
2012-06-29 11:35:00,31.32,31.39,31.12,31.17,87000.0,25.1755,25.2317,25.0147,25.0549,87000.0
2012-06-29 11:40:00,31.18,31.22,31.09,31.1,39300.0,25.0629,25.0951,24.9906,24.9986,39300.0
2012-06-29 11:45:00,31.09,31.2,31.07,31.12,54900.0,24.9906,25.079,24.9745,25.0147,54900.0
2012-06-29 11:50:00,31.13,31.27,31.09,31.27,28600.0,25.0228,25.1353,24.9906,25.1353,28600.0
2012-06-29 11:55:00,31.28,31.35,31.24,31.35,90300.0,25.1433,25.1996,25.1112,25.1996,90300.0
2012-06-29 12:00:00,31.34,31.39,31.28,31.32,66000.0,25.1916,25.2317,25.1433,25.1755,66000.0
2012-06-29 12:05:00,31.34,31.35,31.23,31.35,79400.0,25.1916,25.1996,25.1031,25.1996,79400.0
2012-06-29 12:10:00,31.35,31.35,31.25,31.25,41400.0,25.1996,25.1996,25.1192,25.1192,41400.0
2012-06-29 12:15:00,31.26,31.35,31.15,31.18,148800.0,25.1273,25.1996,25.0388,25.0629,148800.0
2012-06-29 12:20:00,31.18,31.19,31.04,31.05,56600.0,25.0629,25.071,24.9504,24.9584,56600.0
2012-06-29 12:25:00,31.04,31.06,31.02,31.04,57900.0,24.9504,24.9665,24.9343,24.9504,57900.0
2012-06-29 12:30:00,31.03,31.06,30.94,30.94,51300.0,24.9424,24.9665,24.87,24.87,51300.0
2012-06-29 12:35:00,30.96,30.96,30.85,30.86,54600.0,24.8861,24.8861,24.7977,24.8057,54600.0
2012-06-29 12:40:00,30.85,30.92,30.81,30.89,52800.0,24.7977,24.854,24.7655,24.8298,52800.0
2012-06-29 12:45:00,30.89,31.0,30.88,30.94,45700.0,24.8298,24.9183,24.8218,24.87,45700.0
2012-06-29 12:50:00,30.94,31.06,30.92,31.06,31600.0,24.87,24.9665,24.854,24.9665,31600.0
2012-06-29 12:55:00,31.05,31.11,30.98,31.08,29200.0,24.9584,25.0067,24.9022,24.9826,29200.0
2012-06-29 13:00:00,31.08,31.09,30.92,30.96,41000.0,24.9826,24.9906,24.854,24.8861,41000.0
2012-06-29 13:05:00,30.95,31.04,30.91,30.98,53300.0,24.8781,24.9504,24.8459,24.9022,53300.0
2012-06-29 13:10:00,31.0,31.01,30.94,31.01,22600.0,24.9183,24.9263,24.87,24.9263,22600.0
2012-06-29 13:15:00,31.0,31.08,31.0,31.05,30300.0,24.9183,24.9826,24.9183,24.9584,30300.0
2012-06-29 13:20:00,31.05,31.09,31.02,31.08,23500.0,24.9584,24.9906,24.9343,24.9826,23500.0
2012-06-29 13:25:00,31.09,31.2,31.08,31.17,51900.0,24.9906,25.079,24.9826,25.0549,51900.0
2012-06-29 13:30:00,31.17,31.19,31.14,31.17,38000.0,25.0549,25.071,25.0308,25.0549,38000.0
2012-06-29 13:35:00,31.17,31.17,31.07,31.08,27000.0,25.0549,25.0549,24.9745,24.9826,27000.0
2012-06-29 13:40:00,31.09,31.2,31.09,31.18,20800.0,24.9906,25.079,24.9906,25.0629,20800.0
2012-06-29 13:45:00,31.19,31.2,31.1,31.18,41200.0,25.071,25.079,24.9986,25.0629,41200.0
2012-06-29 13:50:00,31.18,31.2,31.15,31.18,28100.0,25.0629,25.079,25.0388,25.0629,28100.0
2012-06-29 13:55:00,31.18,31.2,31.17,31.19,17800.0,25.0629,25.079,25.0549,25.071,17800.0
2012-06-29 14:00:00,31.19,31.2,30.91,30.95,117700.0,25.071,25.079,24.8459,24.8781,117700.0
2012-06-29 14:05:00,30.95,30.95,30.82,30.83,62200.0,24.8781,24.8781,24.7736,24.7816,62200.0
2012-06-29 14:10:00,30.83,30.97,30.82,30.91,47700.0,24.7816,24.8941,24.7736,24.8459,47700.0
2012-06-29 14:15:00,30.92,31.01,30.9,31.0,40200.0,24.854,24.9263,24.8379,24.9183,40200.0
2012-06-29 14:20:00,30.99,31.0,30.91,30.93,64500.0,24.9102,24.9183,24.8459,24.862,64500.0
2012-06-29 14:25:00,30.92,30.97,30.9,30.96,38500.0,24.854,24.8941,24.8379,24.8861,38500.0
2012-06-29 14:30:00,30.96,31.01,30.95,30.95,67800.0,24.8861,24.9263,24.8781,24.8781,67800.0
2012-06-29 14:35:00,30.95,30.96,30.92,30.95,36900.0,24.8781,24.8861,24.854,24.8781,36900.0
2012-06-29 14:40:00,30.95,30.99,30.9,30.93,50800.0,24.8781,24.9102,24.8379,24.862,50800.0
2012-06-29 14:45:00,30.93,31.0,30.93,31.0,42900.0,24.862,24.9183,24.862,24.9183,42900.0
2012-06-29 14:50:00,31.0,31.01,30.92,30.94,46100.0,24.9183,24.9263,24.854,24.87,46100.0
2012-06-29 14:55:00,30.94,30.99,30.93,30.99,22500.0,24.87,24.9102,24.862,24.9102,22500.0
2012-06-29 15:00:00,30.99,30.99,30.9,30.9,44300.0,24.9102,24.9102,24.8379,24.8379,44300.0
2012-06-29 15:05:00,30.9,30.95,30.78,30.79,51100.0,24.8379,24.8781,24.7414,24.7495,51100.0
2012-06-29 15:10:00,30.78,30.79,30.54,30.54,258600.0,24.7414,24.7495,24.5485,24.5485,258600.0
2012-06-29 15:15:00,30.54,30.54,30.32,30.38,292500.0,24.5485,24.5485,24.3717,24.4199,292500.0
2012-06-29 15:20:00,30.38,30.6,30.37,30.42,144700.0,24.4199,24.5967,24.4119,24.452,144700.0
2012-06-29 15:25:00,30.42,30.43,30.32,30.32,72700.0,24.452,24.4601,24.3717,24.3717,72700.0
2012-06-29 15:30:00,30.32,30.33,30.23,30.23,96800.0,24.3717,24.3797,24.2993,24.2993,96800.0
2012-06-29 15:35:00,30.23,30.33,30.19,30.33,122500.0,24.2993,24.3797,24.2672,24.3797,122500.0
2012-06-29 15:40:00,30.33,30.48,30.32,30.44,180900.0,24.3797,24.5003,24.3717,24.4681,180900.0
2012-06-29 15:45:00,30.43,30.51,30.39,30.44,114000.0,24.4601,24.5244,24.4279,24.4681,114000.0
2012-06-29 15:50:00,30.44,30.45,30.36,30.36,139700.0,24.4681,24.4762,24.4038,24.4038,139700.0
2012-06-29 15:55:00,30.37,30.44,30.36,30.44,180200.0,24.4119,24.4681,24.4038,24.4681,180200.0
2012-07-02 09:30:00,30.44,30.5,30.04,30.15,134600.0,24.4681,24.5164,24.1466,24.235,134600.0
2012-07-02 09:35:00,30.15,30.28,29.84,29.9,53000.0,24.235,24.3395,23.9858,24.0341,53000.0
2012-07-02 09:40:00,29.88,30.0,29.69,29.83,78400.0,24.018,24.1144,23.8653,23.9778,78400.0
2012-07-02 09:45:00,29.85,29.89,29.65,29.76,88100.0,23.9939,24.026,23.8331,23.9215,88100.0
2012-07-02 09:50:00,29.76,29.8,29.68,29.69,23300.0,23.9215,23.9537,23.8572,23.8653,23300.0
2012-07-02 09:55:00,29.69,29.79,29.57,29.7,50700.0,23.8653,23.9456,23.7688,23.8733,50700.0
2012-07-02 10:00:00,29.7,29.71,29.53,29.67,79700.0,23.8733,23.8813,23.7367,23.8492,79700.0
2012-07-02 10:05:00,29.62,29.74,29.62,29.71,44100.0,23.809,23.9055,23.809,23.8813,44100.0
2012-07-02 10:10:00,29.7,30.06,29.7,29.98,81900.0,23.8733,24.1627,23.8733,24.0984,81900.0
2012-07-02 10:15:00,29.97,30.03,29.9,30.0,21400.0,24.0903,24.1386,24.0341,24.1144,21400.0
2012-07-02 10:20:00,29.99,30.01,29.99,30.0,15300.0,24.1064,24.1225,24.1064,24.1144,15300.0
2012-07-02 10:25:00,30.0,30.03,29.93,30.0,46600.0,24.1144,24.1386,24.0582,24.1144,46600.0
2012-07-02 10:30:00,30.01,30.06,30.0,30.02,19300.0,24.1225,24.1627,24.1144,24.1305,19300.0
2012-07-02 10:35:00,30.02,30.03,29.94,29.98,35500.0,24.1305,24.1386,24.0662,24.0984,35500.0
2012-07-02 10:40:00,29.99,30.01,29.96,29.97,23600.0,24.1064,24.1225,24.0823,24.0903,23600.0
2012-07-02 10:45:00,29.99,30.02,29.97,29.97,25000.0,24.1064,24.1305,24.0903,24.0903,25000.0
2012-07-02 10:50:00,29.98,30.03,29.95,30.01,15900.0,24.0984,24.1386,24.0743,24.1225,15900.0
2012-07-02 10:55:00,30.0,30.02,28.99,30.02,46800.0,24.1144,24.1305,23.3026,24.1305,46800.0
2012-07-02 11:00:00,30.0,30.03,29.93,30.0,37700.0,24.1144,24.1386,24.0582,24.1144,37700.0
2012-07-02 11:05:00,30.0,30.03,29.97,30.0,52700.0,24.1144,24.1386,24.0903,24.1144,52700.0
2012-07-02 11:10:00,29.99,30.02,29.97,30.0,60600.0,24.1064,24.1305,24.0903,24.1144,60600.0
2012-07-02 11:15:00,30.0,30.07,29.99,30.01,31700.0,24.1144,24.1707,24.1064,24.1225,31700.0
2012-07-02 11:20:00,30.01,30.03,30.0,30.0,12900.0,24.1225,24.1386,24.1144,24.1144,12900.0
2012-07-02 11:25:00,30.01,30.03,30.0,30.01,18500.0,24.1225,24.1386,24.1144,24.1225,18500.0
2012-07-02 11:30:00,30.01,30.03,30.0,30.01,11000.0,24.1225,24.1386,24.1144,24.1225,11000.0
2012-07-02 11:35:00,30.0,30.03,30.0,30.01,17800.0,24.1144,24.1386,24.1144,24.1225,17800.0
2012-07-02 11:40:00,30.0,30.01,29.84,29.94,73800.0,24.1144,24.1225,23.9858,24.0662,73800.0
2012-07-02 11:45:00,29.93,30.03,29.93,30.02,43400.0,24.0582,24.1386,24.0582,24.1305,43400.0
2012-07-02 11:50:00,30.02,30.06,30.0,30.0,34700.0,24.1305,24.1627,24.1144,24.1144,34700.0
2012-07-02 11:55:00,30.01,30.02,29.97,29.98,19700.0,24.1225,24.1305,24.0903,24.0984,19700.0
2012-07-02 12:00:00,30.0,30.02,29.98,30.01,63100.0,24.1144,24.1305,24.0984,24.1225,63100.0
2012-07-02 12:05:00,30.01,30.04,30.01,30.04,17900.0,24.1225,24.1466,24.1225,24.1466,17900.0
2012-07-02 12:10:00,30.04,30.05,30.03,30.04,5900.0,24.1466,24.1546,24.1386,24.1466,5900.0
2012-07-02 12:15:00,30.03,30.05,30.03,30.03,7600.0,24.1386,24.1546,24.1386,24.1386,7600.0
2012-07-02 12:20:00,30.02,30.04,30.02,30.02,20000.0,24.1305,24.1466,24.1305,24.1305,20000.0
2012-07-02 12:25:00,30.03,30.04,29.97,30.0,34400.0,24.1386,24.1466,24.0903,24.1144,34400.0
2012-07-02 12:30:00,30.01,30.03,30.0,30.02,30200.0,24.1225,24.1386,24.1144,24.1305,30200.0
2012-07-02 12:35:00,30.03,30.04,30.0,30.03,31300.0,24.1386,24.1466,24.1144,24.1386,31300.0
2012-07-02 12:40:00,30.03,30.03,30.0,30.02,9600.0,24.1386,24.1386,24.1144,24.1305,9600.0
2012-07-02 12:45:00,30.02,30.05,30.01,30.04,6700.0,24.1305,24.1546,24.1225,24.1466,6700.0
2012-07-02 12:50:00,30.05,30.08,30.04,30.04,23600.0,24.1546,24.1787,24.1466,24.1466,23600.0
2012-07-02 12:55:00,30.05,30.06,29.98,29.99,77300.0,24.1546,24.1627,24.0984,24.1064,77300.0
2012-07-02 13:00:00,29.99,30.04,29.98,30.0,95800.0,24.1064,24.1466,24.0984,24.1144,95800.0
2012-07-02 13:05:00,30.0,30.1,30.0,30.07,17400.0,24.1144,24.1948,24.1144,24.1707,17400.0
2012-07-02 13:10:00,30.07,30.07,30.04,30.04,3100.0,24.1707,24.1707,24.1466,24.1466,3100.0
2012-07-02 13:15:00,30.04,30.04,29.99,29.99,61800.0,24.1466,24.1466,24.1064,24.1064,61800.0
2012-07-02 13:20:00,29.99,30.01,29.96,30.0,29200.0,24.1064,24.1225,24.0823,24.1144,29200.0
2012-07-02 13:25:00,30.0,30.0,29.99,30.0,10600.0,24.1144,24.1144,24.1064,24.1144,10600.0
2012-07-02 13:30:00,29.99,30.0,29.95,29.97,32400.0,24.1064,24.1144,24.0743,24.0903,32400.0
2012-07-02 13:35:00,29.97,30.0,29.96,29.97,13700.0,24.0903,24.1144,24.0823,24.0903,13700.0
2012-07-02 13:40:00,29.96,29.97,29.89,29.92,30100.0,24.0823,24.0903,24.026,24.0501,30100.0
2012-07-02 13:45:00,29.91,30.0,29.9,29.98,19000.0,24.0421,24.1144,24.0341,24.0984,19000.0
2012-07-02 13:50:00,29.98,30.01,29.97,30.01,9400.0,24.0984,24.1225,24.0903,24.1225,9400.0
2012-07-02 13:55:00,30.0,30.0,29.94,29.94,20900.0,24.1144,24.1144,24.0662,24.0662,20900.0
2012-07-02 14:00:00,29.94,29.99,29.94,29.95,28500.0,24.0662,24.1064,24.0662,24.0743,28500.0
2012-07-02 14:05:00,29.96,30.01,29.95,29.99,27000.0,24.0823,24.1225,24.0743,24.1064,27000.0
2012-07-02 14:10:00,29.99,30.0,29.96,29.99,57900.0,24.1064,24.1144,24.0823,24.1064,57900.0
2012-07-02 14:15:00,29.97,30.01,29.95,30.0,65600.0,24.0903,24.1225,24.0743,24.1144,65600.0
2012-07-02 14:20:00,30.0,30.01,29.96,29.96,48200.0,24.1144,24.1225,24.0823,24.0823,48200.0
2012-07-02 14:25:00,29.95,29.99,29.95,29.96,10400.0,24.0743,24.1064,24.0743,24.0823,10400.0
2012-07-02 14:30:00,29.97,29.99,29.96,29.98,9100.0,24.0903,24.1064,24.0823,24.0984,9100.0
2012-07-02 14:35:00,29.98,30.01,29.98,30.01,17100.0,24.0984,24.1225,24.0984,24.1225,17100.0
2012-07-02 14:40:00,30.0,30.03,29.99,30.01,26700.0,24.1144,24.1386,24.1064,24.1225,26700.0
2012-07-02 14:45:00,30.01,30.06,30.0,30.0,21700.0,24.1225,24.1627,24.1144,24.1144,21700.0
2012-07-02 14:50:00,30.01,30.04,29.99,29.99,27900.0,24.1225,24.1466,24.1064,24.1064,27900.0
2012-07-02 14:55:00,29.99,30.0,29.98,30.0,25600.0,24.1064,24.1144,24.0984,24.1144,25600.0
2012-07-02 15:00:00,30.0,30.01,29.99,29.99,34500.0,24.1144,24.1225,24.1064,24.1064,34500.0
2012-07-02 15:05:00,29.99,30.01,29.99,30.0,13700.0,24.1064,24.1225,24.1064,24.1144,13700.0
2012-07-02 15:10:00,29.99,30.01,29.99,30.01,20100.0,24.1064,24.1225,24.1064,24.1225,20100.0
2012-07-02 15:15:00,30.01,30.03,30.0,30.0,25900.0,24.1225,24.1386,24.1144,24.1144,25900.0
2012-07-02 15:20:00,30.0,30.01,29.98,30.0,26300.0,24.1144,24.1225,24.0984,24.1144,26300.0
2012-07-02 15:25:00,30.0,30.01,29.98,30.0,21900.0,24.1144,24.1225,24.0984,24.1144,21900.0
2012-07-02 15:30:00,29.99,30.01,29.97,29.99,25800.0,24.1064,24.1225,24.0903,24.1064,25800.0
2012-07-02 15:35:00,29.99,30.0,29.95,29.96,54100.0,24.1064,24.1144,24.0743,24.0823,54100.0
2012-07-02 15:40:00,29.96,30.01,29.92,30.0,65100.0,24.0823,24.1225,24.0501,24.1144,65100.0
2012-07-02 15:45:00,29.99,30.01,29.99,30.0,135000.0,24.1064,24.1225,24.1064,24.1144,135000.0
2012-07-02 15:50:00,29.99,30.01,29.95,29.98,233500.0,24.1064,24.1225,24.0743,24.0984,233500.0
2012-07-02 15:55:00,29.99,30.01,29.99,30.0,325600.0,24.1064,24.1225,24.1064,24.1144,325600.0
2012-07-03 09:30:00,29.47,29.99,29.39,29.67,110900.0,23.6884,24.1064,23.6241,23.8492,110900.0
2012-07-03 09:35:00,29.67,29.77,29.5,29.63,69200.0,23.8492,23.9296,23.7125,23.817,69200.0
2012-07-03 09:40:00,29.64,29.71,29.5,29.5,34200.0,23.8251,23.8813,23.7125,23.7125,34200.0
2012-07-03 09:45:00,29.51,29.83,29.5,29.7,139900.0,23.7206,23.9778,23.7125,23.8733,139900.0
2012-07-03 09:50:00,29.7,29.71,29.58,29.58,121200.0,23.8733,23.8813,23.7768,23.7768,121200.0
2012-07-03 09:55:00,29.59,29.68,29.5,29.63,56800.0,23.7849,23.8572,23.7125,23.817,56800.0
2012-07-03 10:00:00,29.63,29.65,29.5,29.51,40000.0,23.817,23.8331,23.7125,23.7206,40000.0
2012-07-03 10:05:00,29.51,29.6,29.51,29.58,38100.0,23.7206,23.7929,23.7206,23.7768,38100.0
2012-07-03 10:10:00,29.58,29.63,29.55,29.59,40200.0,23.7768,23.817,23.7527,23.7849,40200.0
2012-07-03 10:15:00,29.61,29.74,29.59,29.66,34600.0,23.801,23.9055,23.7849,23.8411,34600.0
2012-07-03 10:20:00,29.67,29.69,29.57,29.65,38100.0,23.8492,23.8653,23.7688,23.8331,38100.0
2012-07-03 10:25:00,29.65,29.67,29.59,29.65,31000.0,23.8331,23.8492,23.7849,23.8331,31000.0
2012-07-03 10:30:00,29.65,29.66,29.61,29.61,20300.0,23.8331,23.8411,23.801,23.801,20300.0
2012-07-03 10:35:00,29.63,29.77,29.62,29.72,46200.0,23.817,23.9296,23.809,23.8894,46200.0
2012-07-03 10:40:00,29.71,29.72,29.62,29.66,39300.0,23.8813,23.8894,23.809,23.8411,39300.0
2012-07-03 10:45:00,29.67,29.76,29.66,29.75,28200.0,23.8492,23.9215,23.8411,23.9135,28200.0
2012-07-03 10:50:00,29.74,29.75,29.66,29.75,21500.0,23.9055,23.9135,23.8411,23.9135,21500.0
2012-07-03 10:55:00,29.75,29.82,29.71,29.75,32300.0,23.9135,23.9698,23.8813,23.9135,32300.0
2012-07-03 11:00:00,29.75,29.76,29.63,29.67,29500.0,23.9135,23.9215,23.817,23.8492,29500.0
2012-07-03 11:05:00,29.67,29.81,29.66,29.81,15500.0,23.8492,23.9617,23.8411,23.9617,15500.0
2012-07-03 11:10:00,29.82,29.88,29.72,29.83,48500.0,23.9698,24.018,23.8894,23.9778,48500.0
2012-07-03 11:15:00,29.83,29.92,29.83,29.85,26600.0,23.9778,24.0501,23.9778,23.9939,26600.0
2012-07-03 11:20:00,29.85,29.94,29.83,29.85,38800.0,23.9939,24.0662,23.9778,23.9939,38800.0
2012-07-03 11:25:00,29.86,29.9,29.84,29.88,23400.0,24.0019,24.0341,23.9858,24.018,23400.0
2012-07-03 11:30:00,29.88,29.92,29.84,29.89,18200.0,24.018,24.0501,23.9858,24.026,18200.0
2012-07-03 11:35:00,29.92,29.95,29.88,29.94,10400.0,24.0501,24.0743,24.018,24.0662,10400.0
2012-07-03 11:40:00,29.93,29.98,29.89,29.97,56800.0,24.0582,24.0984,24.026,24.0903,56800.0
2012-07-03 11:45:00,29.96,29.97,29.89,29.9,20800.0,24.0823,24.0903,24.026,24.0341,20800.0
2012-07-03 11:50:00,29.9,29.91,29.82,29.89,36200.0,24.0341,24.0421,23.9698,24.026,36200.0
2012-07-03 11:55:00,29.88,29.89,29.84,29.87,10500.0,24.018,24.026,23.9858,24.0099,10500.0
2012-07-03 12:00:00,29.87,29.88,29.84,29.86,22900.0,24.0099,24.018,23.9858,24.0019,22900.0
2012-07-03 12:05:00,29.86,29.88,29.8,29.8,36500.0,24.0019,24.018,23.9537,23.9537,36500.0
2012-07-03 12:10:00,29.81,29.87,29.8,29.85,51500.0,23.9617,24.0099,23.9537,23.9939,51500.0
2012-07-03 12:15:00,29.84,29.87,29.81,29.82,40100.0,23.9858,24.0099,23.9617,23.9698,40100.0
2012-07-03 12:20:00,29.84,29.84,29.72,29.73,33900.0,23.9858,23.9858,23.8894,23.8974,33900.0
2012-07-03 12:25:00,29.73,29.74,29.63,29.68,23100.0,23.8974,23.9055,23.817,23.8572,23100.0
2012-07-03 12:30:00,29.67,29.68,29.55,29.56,35500.0,23.8492,23.8572,23.7527,23.7608,35500.0
2012-07-03 12:35:00,29.55,29.66,29.51,29.66,38200.0,23.7527,23.8411,23.7206,23.8411,38200.0
2012-07-03 12:40:00,29.66,29.68,29.5,29.54,81800.0,23.8411,23.8572,23.7125,23.7447,81800.0
2012-07-03 12:45:00,29.52,29.56,29.49,29.5,68500.0,23.7286,23.7608,23.7045,23.7125,68500.0
2012-07-03 12:50:00,29.5,29.54,29.49,29.5,95000.0,23.7125,23.7447,23.7045,23.7125,95000.0
2012-07-03 12:55:00,29.51,29.51,29.5,29.5,90700.0,23.7206,23.7206,23.7125,23.7125,90700.0
2012-07-05 09:30:00,29.37,29.56,29.12,29.36,36000.0,23.608,23.7608,23.4071,23.6,36000.0
2012-07-05 09:35:00,29.36,29.52,29.22,29.23,35700.0,23.6,23.7286,23.4875,23.4955,35700.0
2012-07-05 09:40:00,29.26,29.29,28.74,28.77,199400.0,23.5196,23.5437,23.1016,23.1258,199400.0
2012-07-05 09:45:00,28.76,29.07,28.76,28.79,53600.0,23.1177,23.3669,23.1177,23.1418,53600.0
2012-07-05 09:50:00,28.81,28.93,28.72,28.72,43700.0,23.1579,23.2544,23.0856,23.0856,43700.0
2012-07-05 09:55:00,28.71,28.71,28.55,28.65,50800.0,23.0775,23.0775,22.9489,23.0293,50800.0
2012-07-05 10:00:00,28.64,28.68,28.43,28.56,64800.0,23.0213,23.0534,22.8525,22.957,64800.0
2012-07-05 10:05:00,28.55,28.58,28.36,28.4,59200.0,22.9489,22.973,22.7962,22.8283,59200.0
2012-07-05 10:10:00,28.39,28.47,28.31,28.43,64200.0,22.8203,22.8846,22.756,22.8525,64200.0
2012-07-05 10:15:00,28.43,28.43,28.33,28.4,33000.0,22.8525,22.8525,22.7721,22.8283,33000.0
2012-07-05 10:20:00,28.39,28.44,28.33,28.38,71600.0,22.8203,22.8605,22.7721,22.8123,71600.0
2012-07-05 10:25:00,28.37,28.48,28.35,28.42,143500.0,22.8042,22.8926,22.7881,22.8444,143500.0
2012-07-05 10:30:00,28.44,28.74,28.44,28.62,132200.0,22.8605,23.1016,22.8605,23.0052,132200.0
2012-07-05 10:35:00,28.62,28.66,28.62,28.65,66300.0,23.0052,23.0373,23.0052,23.0293,66300.0
2012-07-05 10:40:00,28.65,28.66,28.54,28.57,53900.0,23.0293,23.0373,22.9409,22.965,53900.0
2012-07-05 10:45:00,28.59,28.61,28.52,28.6,71600.0,22.9811,22.9971,22.9248,22.9891,71600.0
2012-07-05 10:50:00,28.59,28.61,28.53,28.57,42600.0,22.9811,22.9971,22.9328,22.965,42600.0
2012-07-05 10:55:00,28.59,28.62,28.56,28.6,98100.0,22.9811,23.0052,22.957,22.9891,98100.0
2012-07-05 11:00:00,28.6,28.62,28.55,28.6,42300.0,22.9891,23.0052,22.9489,22.9891,42300.0
2012-07-05 11:05:00,28.61,28.62,28.57,28.58,34300.0,22.9971,23.0052,22.965,22.973,34300.0
2012-07-05 11:10:00,28.58,28.64,28.58,28.62,35500.0,22.973,23.0213,22.973,23.0052,35500.0
2012-07-05 11:15:00,28.62,28.63,28.59,28.61,16100.0,23.0052,23.0132,22.9811,22.9971,16100.0
2012-07-05 11:20:00,28.61,28.62,28.59,28.62,17500.0,22.9971,23.0052,22.9811,23.0052,17500.0
2012-07-05 11:25:00,28.62,28.65,28.58,28.61,29500.0,23.0052,23.0293,22.973,22.9971,29500.0
2012-07-05 11:30:00,28.6,28.62,28.59,28.62,10000.0,22.9891,23.0052,22.9811,23.0052,10000.0
2012-07-05 11:35:00,28.62,28.64,28.55,28.56,36500.0,23.0052,23.0213,22.9489,22.957,36500.0
2012-07-05 11:40:00,28.56,28.61,28.56,28.61,15000.0,22.957,22.9971,22.957,22.9971,15000.0
2012-07-05 11:45:00,28.61,28.64,28.61,28.62,21400.0,22.9971,23.0213,22.9971,23.0052,21400.0
2012-07-05 11:50:00,28.62,28.63,28.59,28.63,9400.0,23.0052,23.0132,22.9811,23.0132,9400.0
2012-07-05 11:55:00,28.62,28.64,28.61,28.64,18600.0,23.0052,23.0213,22.9971,23.0213,18600.0
2012-07-05 12:00:00,28.64,28.78,28.64,28.75,53500.0,23.0213,23.1338,23.0213,23.1097,53500.0
2012-07-05 12:05:00,28.74,28.88,28.74,28.88,28400.0,23.1016,23.2142,23.1016,23.2142,28400.0
2012-07-05 12:10:00,28.88,28.91,28.83,28.85,18100.0,23.2142,23.2383,23.174,23.1901,18100.0
2012-07-05 12:15:00,28.85,28.91,28.83,28.88,23000.0,23.1901,23.2383,23.174,23.2142,23000.0
2012-07-05 12:20:00,28.88,28.91,28.76,28.79,40700.0,23.2142,23.2383,23.1177,23.1418,40700.0
2012-07-05 12:25:00,28.78,28.81,28.72,28.76,23000.0,23.1338,23.1579,23.0856,23.1177,23000.0
2012-07-05 12:30:00,28.78,28.78,28.65,28.7,49100.0,23.1338,23.1338,23.0293,23.0695,49100.0
2012-07-05 12:35:00,28.69,28.79,28.69,28.74,20000.0,23.0614,23.1418,23.0614,23.1016,20000.0
2012-07-05 12:40:00,28.73,28.79,28.73,28.77,25400.0,23.0936,23.1418,23.0936,23.1258,25400.0
2012-07-05 12:45:00,28.79,28.82,28.76,28.76,20600.0,23.1418,23.1659,23.1177,23.1177,20600.0
2012-07-05 12:50:00,28.77,28.79,28.74,28.76,27800.0,23.1258,23.1418,23.1016,23.1177,27800.0
2012-07-05 12:55:00,28.75,28.79,28.73,28.74,40400.0,23.1097,23.1418,23.0936,23.1016,40400.0
2012-07-05 13:00:00,28.75,28.8,28.74,28.8,17300.0,23.1097,23.1499,23.1016,23.1499,17300.0
2012-07-05 13:05:00,28.8,28.8,28.71,28.72,48500.0,23.1499,23.1499,23.0775,23.0856,48500.0
2012-07-05 13:10:00,28.73,28.76,28.7,28.7,69900.0,23.0936,23.1177,23.0695,23.0695,69900.0
2012-07-05 13:15:00,28.7,28.8,28.65,28.72,148600.0,23.0695,23.1499,23.0293,23.0856,148600.0
2012-07-05 13:20:00,28.72,28.8,28.72,28.79,85900.0,23.0856,23.1499,23.0856,23.1418,85900.0
2012-07-05 13:25:00,28.8,28.83,28.74,28.76,31800.0,23.1499,23.174,23.1016,23.1177,31800.0
2012-07-05 13:30:00,28.77,28.77,28.73,28.75,13900.0,23.1258,23.1258,23.0936,23.1097,13900.0
2012-07-05 13:35:00,28.75,28.76,28.73,28.74,12400.0,23.1097,23.1177,23.0936,23.1016,12400.0
2012-07-05 13:40:00,28.74,28.76,28.67,28.71,27000.0,23.1016,23.1177,23.0454,23.0775,27000.0
2012-07-05 13:45:00,28.73,28.77,28.73,28.75,24800.0,23.0936,23.1258,23.0936,23.1097,24800.0
2012-07-05 13:50:00,28.75,28.76,28.74,28.75,17000.0,23.1097,23.1177,23.1016,23.1097,17000.0
2012-07-05 13:55:00,28.76,28.76,28.75,28.75,7200.0,23.1177,23.1177,23.1097,23.1097,7200.0
2012-07-05 14:00:00,28.76,28.76,28.71,28.73,24600.0,23.1177,23.1177,23.0775,23.0936,24600.0
2012-07-05 14:05:00,28.73,28.76,28.7,28.72,24500.0,23.0936,23.1177,23.0695,23.0856,24500.0
2012-07-05 14:10:00,28.7,28.76,28.7,28.76,13000.0,23.0695,23.1177,23.0695,23.1177,13000.0
2012-07-05 14:15:00,28.76,28.78,28.73,28.76,31000.0,23.1177,23.1338,23.0936,23.1177,31000.0
2012-07-05 14:20:00,28.76,28.76,28.74,28.75,29400.0,23.1177,23.1177,23.1016,23.1097,29400.0
2012-07-05 14:25:00,28.74,28.77,28.74,28.76,18600.0,23.1016,23.1258,23.1016,23.1177,18600.0
2012-07-05 14:30:00,28.76,28.78,28.75,28.76,17400.0,23.1177,23.1338,23.1097,23.1177,17400.0
2012-07-05 14:35:00,28.76,28.78,28.74,28.76,19600.0,23.1177,23.1338,23.1016,23.1177,19600.0
2012-07-05 14:40:00,28.76,28.78,28.75,28.78,16800.0,23.1177,23.1338,23.1097,23.1338,16800.0
2012-07-05 14:45:00,28.78,28.79,28.74,28.75,24300.0,23.1338,23.1418,23.1016,23.1097,24300.0
2012-07-05 14:50:00,28.75,28.78,28.74,28.75,10600.0,23.1097,23.1338,23.1016,23.1097,10600.0
2012-07-05 14:55:00,28.76,28.79,28.75,28.76,15000.0,23.1177,23.1418,23.1097,23.1177,15000.0
2012-07-05 15:00:00,28.75,28.75,28.69,28.7,26900.0,23.1097,23.1097,23.0614,23.0695,26900.0
2012-07-05 15:05:00,28.7,28.73,28.7,28.73,19600.0,23.0695,23.0936,23.0695,23.0936,19600.0
2012-07-05 15:10:00,28.73,28.73,28.68,28.7,33600.0,23.0936,23.0936,23.0534,23.0695,33600.0
2012-07-05 15:15:00,28.7,28.77,28.69,28.75,41800.0,23.0695,23.1258,23.0614,23.1097,41800.0
2012-07-05 15:20:00,28.75,28.78,28.74,28.76,44800.0,23.1097,23.1338,23.1016,23.1177,44800.0
2012-07-05 15:25:00,28.76,28.78,28.74,28.74,37900.0,23.1177,23.1338,23.1016,23.1016,37900.0
2012-07-05 15:30:00,28.75,28.76,28.71,28.76,40600.0,23.1097,23.1177,23.0775,23.1177,40600.0
2012-07-05 15:35:00,28.75,28.76,28.69,28.7,57800.0,23.1097,23.1177,23.0614,23.0695,57800.0
2012-07-05 15:40:00,28.71,28.78,28.7,28.77,90000.0,23.0775,23.1338,23.0695,23.1258,90000.0
2012-07-05 15:45:00,28.79,28.8,28.74,28.76,130500.0,23.1418,23.1499,23.1016,23.1177,130500.0
2012-07-05 15:50:00,28.75,28.76,28.69,28.7,126000.0,23.1097,23.1177,23.0614,23.0695,126000.0
2012-07-05 15:55:00,28.7,28.75,28.69,28.74,185400.0,23.0695,23.1097,23.0614,23.1016,185400.0
2012-07-06 09:30:00,28.34,28.6,28.32,28.44,54200.0,22.7801,22.9891,22.764,22.8605,54200.0
2012-07-06 09:35:00,28.42,28.42,28.31,28.37,28000.0,22.8444,22.8444,22.756,22.8042,28000.0
2012-07-06 09:40:00,28.37,28.43,28.31,28.33,45300.0,22.8042,22.8525,22.756,22.7721,45300.0
2012-07-06 09:45:00,28.37,28.37,28.12,28.15,46200.0,22.8042,22.8042,22.6033,22.6274,46200.0
2012-07-06 09:50:00,28.16,28.39,28.12,28.34,32900.0,22.6354,22.8203,22.6033,22.7801,32900.0
2012-07-06 09:55:00,28.34,28.58,28.3,28.53,26100.0,22.7801,22.973,22.748,22.9328,26100.0
2012-07-06 10:00:00,28.57,28.6,28.46,28.48,18400.0,22.965,22.9891,22.8766,22.8926,18400.0
2012-07-06 10:05:00,28.5,28.53,28.41,28.43,49400.0,22.9087,22.9328,22.8364,22.8525,49400.0
2012-07-06 10:10:00,28.44,28.51,28.44,28.5,26900.0,22.8605,22.9168,22.8605,22.9087,26900.0
2012-07-06 10:15:00,28.48,28.5,28.43,28.45,19100.0,22.8926,22.9087,22.8525,22.8685,19100.0
2012-07-06 10:20:00,28.45,28.5,28.39,28.46,48900.0,22.8685,22.9087,22.8203,22.8766,48900.0
2012-07-06 10:25:00,28.46,28.55,28.46,28.47,182300.0,22.8766,22.9489,22.8766,22.8846,182300.0
2012-07-06 10:30:00,28.48,28.53,28.46,28.52,19500.0,22.8926,22.9328,22.8766,22.9248,19500.0
2012-07-06 10:35:00,28.52,28.56,28.5,28.52,16800.0,22.9248,22.957,22.9087,22.9248,16800.0
2012-07-06 10:40:00,28.52,28.56,28.51,28.52,13300.0,22.9248,22.957,22.9168,22.9248,13300.0
2012-07-06 10:45:00,28.51,28.53,28.5,28.52,17300.0,22.9168,22.9328,22.9087,22.9248,17300.0
2012-07-06 10:50:00,28.52,28.57,28.52,28.54,33400.0,22.9248,22.965,22.9248,22.9409,33400.0
2012-07-06 10:55:00,28.54,28.57,28.47,28.5,50300.0,22.9409,22.965,22.8846,22.9087,50300.0
2012-07-06 11:00:00,28.49,28.52,28.48,28.51,29800.0,22.9007,22.9248,22.8926,22.9168,29800.0
2012-07-06 11:05:00,28.49,28.54,28.48,28.49,23400.0,22.9007,22.9409,22.8926,22.9007,23400.0
2012-07-06 11:10:00,28.49,28.51,28.42,28.43,64600.0,22.9007,22.9168,22.8444,22.8525,64600.0
2012-07-06 11:15:00,28.41,28.45,28.38,28.45,13800.0,22.8364,22.8685,22.8123,22.8685,13800.0
2012-07-06 11:20:00,28.44,28.45,28.34,28.41,39300.0,22.8605,22.8685,22.7801,22.8364,39300.0
2012-07-06 11:25:00,28.39,28.45,28.35,28.45,7000.0,22.8203,22.8685,22.7881,22.8685,7000.0
2012-07-06 11:30:00,28.46,28.48,28.27,28.28,20700.0,22.8766,22.8926,22.7238,22.7319,20700.0
2012-07-06 11:35:00,28.28,28.34,28.22,28.34,15100.0,22.7319,22.7801,22.6837,22.7801,15100.0
2012-07-06 11:40:00,28.33,28.35,28.27,28.31,16200.0,22.7721,22.7881,22.7238,22.756,16200.0
2012-07-06 11:45:00,28.3,28.41,28.28,28.31,17100.0,22.748,22.8364,22.7319,22.756,17100.0
2012-07-06 11:50:00,28.3,28.36,28.25,28.34,13800.0,22.748,22.7962,22.7078,22.7801,13800.0
2012-07-06 11:55:00,28.32,28.33,28.28,28.32,13300.0,22.764,22.7721,22.7319,22.764,13300.0
2012-07-06 12:00:00,28.32,28.35,28.27,28.33,19800.0,22.764,22.7881,22.7238,22.7721,19800.0
2012-07-06 12:05:00,28.32,28.4,28.32,28.37,14800.0,22.764,22.8283,22.764,22.8042,14800.0
2012-07-06 12:10:00,28.36,28.38,28.34,28.34,17500.0,22.7962,22.8123,22.7801,22.7801,17500.0
2012-07-06 12:15:00,28.34,28.39,28.34,28.35,16700.0,22.7801,22.8203,22.7801,22.7881,16700.0
2012-07-06 12:20:00,28.35,28.38,28.3,28.38,13800.0,22.7881,22.8123,22.748,22.8123,13800.0
2012-07-06 12:25:00,28.39,28.39,28.34,28.34,11300.0,22.8203,22.8203,22.7801,22.7801,11300.0
2012-07-06 12:30:00,28.33,28.37,28.33,28.35,10400.0,22.7721,22.8042,22.7721,22.7881,10400.0
2012-07-06 12:35:00,28.35,28.37,28.35,28.36,5100.0,22.7881,22.8042,22.7881,22.7962,5100.0
2012-07-06 12:40:00,28.36,28.38,28.36,28.37,14100.0,22.7962,22.8123,22.7962,22.8042,14100.0
2012-07-06 12:45:00,28.37,28.44,28.37,28.44,9700.0,22.8042,22.8605,22.8042,22.8605,9700.0
2012-07-06 12:50:00,28.44,28.45,28.42,28.43,12100.0,22.8605,22.8685,22.8444,22.8525,12100.0
2012-07-06 12:55:00,28.42,28.42,28.36,28.36,24300.0,22.8444,22.8444,22.7962,22.7962,24300.0
2012-07-06 13:00:00,28.36,28.42,28.36,28.37,13200.0,22.7962,22.8444,22.7962,22.8042,13200.0
2012-07-06 13:05:00,28.38,28.41,28.38,28.41,7400.0,22.8123,22.8364,22.8123,22.8364,7400.0
2012-07-06 13:10:00,28.41,28.43,28.4,28.4,10800.0,22.8364,22.8525,22.8283,22.8283,10800.0
2012-07-06 13:15:00,28.4,28.42,28.4,28.4,8300.0,22.8283,22.8444,22.8283,22.8283,8300.0
2012-07-06 13:20:00,28.41,28.42,28.35,28.36,15500.0,22.8364,22.8444,22.7881,22.7962,15500.0
2012-07-06 13:25:00,28.36,28.38,28.36,28.37,6000.0,22.7962,22.8123,22.7962,22.8042,6000.0
2012-07-06 13:30:00,28.35,28.37,28.29,28.29,19100.0,22.7881,22.8042,22.7399,22.7399,19100.0
2012-07-06 13:35:00,28.29,28.35,28.29,28.33,10400.0,22.7399,22.7881,22.7399,22.7721,10400.0
2012-07-06 13:40:00,28.33,28.33,28.28,28.29,10100.0,22.7721,22.7721,22.7319,22.7399,10100.0
2012-07-06 13:45:00,28.28,28.33,28.24,28.33,18900.0,22.7319,22.7721,22.6997,22.7721,18900.0
2012-07-06 13:50:00,28.31,28.31,28.25,28.25,11200.0,22.756,22.756,22.7078,22.7078,11200.0
2012-07-06 13:55:00,28.25,28.34,28.25,28.33,35500.0,22.7078,22.7801,22.7078,22.7721,35500.0
2012-07-06 14:00:00,28.32,28.32,28.27,28.27,6300.0,22.764,22.764,22.7238,22.7238,6300.0
2012-07-06 14:05:00,28.27,28.31,28.26,28.3,7600.0,22.7238,22.756,22.7158,22.748,7600.0
2012-07-06 14:10:00,28.31,28.33,28.27,28.28,17500.0,22.756,22.7721,22.7238,22.7319,17500.0
2012-07-06 14:15:00,28.28,28.28,28.24,28.25,17400.0,22.7319,22.7319,22.6997,22.7078,17400.0
2012-07-06 14:20:00,28.24,28.31,28.24,28.27,14100.0,22.6997,22.756,22.6997,22.7238,14100.0
2012-07-06 14:25:00,28.27,28.3,28.26,28.29,6100.0,22.7238,22.748,22.7158,22.7399,6100.0
2012-07-06 14:30:00,28.29,28.3,28.26,28.26,13200.0,22.7399,22.748,22.7158,22.7158,13200.0
2012-07-06 14:35:00,28.26,28.28,28.26,28.27,9700.0,22.7158,22.7319,22.7158,22.7238,9700.0
2012-07-06 14:40:00,28.27,28.29,28.27,28.28,12300.0,22.7238,22.7399,22.7238,22.7319,12300.0
2012-07-06 14:45:00,28.27,28.28,28.26,28.28,7200.0,22.7238,22.7319,22.7158,22.7319,7200.0
2012-07-06 14:50:00,28.28,28.34,28.27,28.33,16900.0,22.7319,22.7801,22.7238,22.7721,16900.0
2012-07-06 14:55:00,28.36,28.36,28.33,28.35,11700.0,22.7962,22.7962,22.7721,22.7881,11700.0
2012-07-06 15:00:00,28.36,28.39,28.34,28.37,11300.0,22.7962,22.8203,22.7801,22.8042,11300.0
2012-07-06 15:05:00,28.37,28.42,28.36,28.42,21300.0,22.8042,22.8444,22.7962,22.8444,21300.0
2012-07-06 15:10:00,28.41,28.47,28.4,28.47,120500.0,22.8364,22.8846,22.8283,22.8846,120500.0
2012-07-06 15:15:00,28.47,28.48,28.43,28.45,25800.0,22.8846,22.8926,22.8525,22.8685,25800.0
2012-07-06 15:20:00,28.44,28.45,28.38,28.45,16100.0,22.8605,22.8685,22.8123,22.8685,16100.0
2012-07-06 15:25:00,28.45,28.45,28.43,28.45,13500.0,22.8685,22.8685,22.8525,22.8685,13500.0
2012-07-06 15:30:00,28.45,28.48,28.44,28.46,175600.0,22.8685,22.8926,22.8605,22.8766,175600.0
2012-07-06 15:35:00,28.46,28.48,28.4,28.41,29500.0,22.8766,22.8926,22.8283,22.8364,29500.0
2012-07-06 15:40:00,28.42,28.47,28.41,28.47,22400.0,22.8444,22.8846,22.8364,22.8846,22400.0
2012-07-06 15:45:00,28.46,28.47,28.39,28.39,34800.0,22.8766,22.8846,22.8203,22.8203,34800.0
2012-07-06 15:50:00,28.4,28.45,28.4,28.41,53200.0,22.8283,22.8685,22.8283,22.8364,53200.0
2012-07-06 15:55:00,28.41,28.45,28.4,28.41,82700.0,22.8364,22.8685,22.8283,22.8364,82700.0
2012-07-09 09:30:00,28.51,28.79,28.44,28.55,122500.0,22.9168,23.1418,22.8605,22.9489,122500.0
2012-07-09 09:35:00,28.56,28.61,28.46,28.47,22200.0,22.957,22.9971,22.8766,22.8846,22200.0
2012-07-09 09:40:00,28.47,28.47,28.37,28.46,17000.0,22.8846,22.8846,22.8042,22.8766,17000.0
2012-07-09 09:45:00,28.43,28.43,28.32,28.32,20700.0,22.8525,22.8525,22.764,22.764,20700.0
2012-07-09 09:50:00,28.33,28.35,28.25,28.32,16100.0,22.7721,22.7881,22.7078,22.764,16100.0
2012-07-09 09:55:00,28.3,28.4,28.27,28.36,9700.0,22.748,22.8283,22.7238,22.7962,9700.0
2012-07-09 10:00:00,28.37,28.39,28.33,28.35,12300.0,22.8042,22.8203,22.7721,22.7881,12300.0
2012-07-09 10:05:00,28.37,28.44,28.36,28.38,8800.0,22.8042,22.8605,22.7962,22.8123,8800.0
2012-07-09 10:10:00,28.38,28.4,28.34,28.37,5200.0,22.8123,22.8283,22.7801,22.8042,5200.0
2012-07-09 10:15:00,28.38,28.39,28.25,28.25,21200.0,22.8123,22.8203,22.7078,22.7078,21200.0
2012-07-09 10:20:00,28.26,28.32,28.26,28.27,8900.0,22.7158,22.764,22.7158,22.7238,8900.0
2012-07-09 10:25:00,28.28,28.33,28.26,28.28,31900.0,22.7319,22.7721,22.7158,22.7319,31900.0
2012-07-09 10:30:00,28.28,28.36,28.2,28.22,60200.0,22.7319,22.7962,22.6676,22.6837,60200.0
2012-07-09 10:35:00,28.21,28.3,28.2,28.26,38000.0,22.6756,22.748,22.6676,22.7158,38000.0
2012-07-09 10:40:00,28.25,28.32,28.24,28.32,19900.0,22.7078,22.764,22.6997,22.764,19900.0
2012-07-09 10:45:00,28.32,28.34,28.3,28.3,15600.0,22.764,22.7801,22.748,22.748,15600.0
2012-07-09 10:50:00,28.3,28.41,28.3,28.37,19400.0,22.748,22.8364,22.748,22.8042,19400.0
2012-07-09 10:55:00,28.36,28.36,28.3,28.31,22100.0,22.7962,22.7962,22.748,22.756,22100.0
2012-07-09 11:00:00,28.3,28.35,28.23,28.3,44200.0,22.748,22.7881,22.6917,22.748,44200.0
2012-07-09 11:05:00,28.29,28.34,28.29,28.33,55200.0,22.7399,22.7801,22.7399,22.7721,55200.0
2012-07-09 11:10:00,28.33,28.33,28.26,28.27,46300.0,22.7721,22.7721,22.7158,22.7238,46300.0
2012-07-09 11:15:00,28.26,28.26,28.18,28.2,34400.0,22.7158,22.7158,22.6515,22.6676,34400.0
2012-07-09 11:20:00,28.2,28.24,28.15,28.16,56100.0,22.6676,22.6997,22.6274,22.6354,56100.0
2012-07-09 11:25:00,28.16,28.17,28.04,28.1,114100.0,22.6354,22.6435,22.539,22.5872,114100.0
2012-07-09 11:30:00,28.08,28.08,28.0,28.01,33400.0,22.5711,22.5711,22.5068,22.5149,33400.0
2012-07-09 11:35:00,28.02,28.02,27.83,27.84,111800.0,22.5229,22.5229,22.3702,22.3782,111800.0
2012-07-09 11:40:00,27.83,27.89,27.8,27.87,50500.0,22.3702,22.4184,22.3461,22.4023,50500.0
2012-07-09 11:45:00,27.87,27.9,27.8,27.81,48900.0,22.4023,22.4264,22.3461,22.3541,48900.0
2012-07-09 11:50:00,27.8,27.8,27.66,27.75,45900.0,22.3461,22.3461,22.2335,22.3059,45900.0
2012-07-09 11:55:00,27.73,27.74,27.62,27.65,33500.0,22.2898,22.2978,22.2014,22.2255,33500.0
2012-07-09 12:00:00,27.66,27.72,27.52,27.59,120500.0,22.2335,22.2817,22.121,22.1773,120500.0
2012-07-09 12:05:00,27.58,27.76,27.56,27.68,91200.0,22.1692,22.3139,22.1531,22.2496,91200.0
2012-07-09 12:10:00,27.69,27.72,27.59,27.6,87400.0,22.2576,22.2817,22.1773,22.1853,87400.0
2012-07-09 12:15:00,27.6,27.74,27.58,27.72,64700.0,22.1853,22.2978,22.1692,22.2817,64700.0
2012-07-09 12:20:00,27.74,27.83,27.73,27.79,58400.0,22.2978,22.3702,22.2898,22.338,58400.0
2012-07-09 12:25:00,27.79,27.8,27.65,27.66,41600.0,22.338,22.3461,22.2255,22.2335,41600.0
2012-07-09 12:30:00,27.68,27.73,27.68,27.71,18800.0,22.2496,22.2898,22.2496,22.2737,18800.0
2012-07-09 12:35:00,27.71,27.75,27.71,27.72,18300.0,22.2737,22.3059,22.2737,22.2817,18300.0
2012-07-09 12:40:00,27.72,27.82,27.71,27.8,21100.0,22.2817,22.3621,22.2737,22.3461,21100.0
2012-07-09 12:45:00,27.77,27.78,27.73,27.73,12600.0,22.3219,22.33,22.2898,22.2898,12600.0
2012-07-09 12:50:00,27.75,27.8,27.74,27.77,18500.0,22.3059,22.3461,22.2978,22.3219,18500.0
2012-07-09 12:55:00,27.78,27.8,27.74,27.76,14300.0,22.33,22.3461,22.2978,22.3139,14300.0
2012-07-09 13:00:00,27.76,27.82,27.75,27.82,16500.0,22.3139,22.3621,22.3059,22.3621,16500.0
2012-07-09 13:05:00,27.82,27.86,27.79,27.82,41600.0,22.3621,22.3943,22.338,22.3621,41600.0
2012-07-09 13:10:00,27.82,27.85,27.8,27.81,48900.0,22.3621,22.3862,22.3461,22.3541,48900.0
2012-07-09 13:15:00,27.81,27.85,27.77,27.79,92900.0,22.3541,22.3862,22.3219,22.338,92900.0
2012-07-09 13:20:00,27.79,27.89,27.76,27.89,16900.0,22.338,22.4184,22.3139,22.4184,16900.0
2012-07-09 13:25:00,27.89,27.95,27.87,27.92,34000.0,22.4184,22.4666,22.4023,22.4425,34000.0
2012-07-09 13:30:00,27.92,27.93,27.9,27.91,52500.0,22.4425,22.4505,22.4264,22.4345,52500.0
2012-07-09 13:35:00,27.91,27.97,27.87,27.95,63400.0,22.4345,22.4827,22.4023,22.4666,63400.0
2012-07-09 13:40:00,27.95,27.95,27.88,27.88,22500.0,22.4666,22.4666,22.4104,22.4104,22500.0
2012-07-09 13:45:00,27.88,27.89,27.84,27.89,54000.0,22.4104,22.4184,22.3782,22.4184,54000.0
2012-07-09 13:50:00,27.89,27.9,27.89,27.89,13100.0,22.4184,22.4264,22.4184,22.4184,13100.0
2012-07-09 13:55:00,27.9,27.9,27.88,27.89,18200.0,22.4264,22.4264,22.4104,22.4184,18200.0
2012-07-09 14:00:00,27.88,27.93,27.87,27.91,13100.0,22.4104,22.4505,22.4023,22.4345,13100.0
2012-07-09 14:05:00,27.91,27.93,27.89,27.9,12900.0,22.4345,22.4505,22.4184,22.4264,12900.0
2012-07-09 14:10:00,27.91,27.94,27.9,27.92,24100.0,22.4345,22.4586,22.4264,22.4425,24100.0
2012-07-09 14:15:00,27.92,27.93,27.86,27.89,41200.0,22.4425,22.4505,22.3943,22.4184,41200.0
2012-07-09 14:20:00,27.9,27.93,27.89,27.92,66600.0,22.4264,22.4505,22.4184,22.4425,66600.0
2012-07-09 14:25:00,27.92,27.93,27.89,27.91,36500.0,22.4425,22.4505,22.4184,22.4345,36500.0
2012-07-09 14:30:00,27.91,27.91,27.87,27.9,11600.0,22.4345,22.4345,22.4023,22.4264,11600.0
2012-07-09 14:35:00,27.9,27.92,27.89,27.9,29200.0,22.4264,22.4425,22.4184,22.4264,29200.0
2012-07-09 14:40:00,27.9,27.9,27.87,27.87,25200.0,22.4264,22.4264,22.4023,22.4023,25200.0
2012-07-09 14:45:00,27.88,27.89,27.87,27.88,11200.0,22.4104,22.4184,22.4023,22.4104,11200.0
2012-07-09 14:50:00,27.89,27.96,27.89,27.95,28000.0,22.4184,22.4747,22.4184,22.4666,28000.0
2012-07-09 14:55:00,27.95,27.99,27.95,27.98,20900.0,22.4666,22.4988,22.4666,22.4907,20900.0
2012-07-09 15:00:00,27.98,28.04,27.95,28.03,34900.0,22.4907,22.539,22.4666,22.5309,34900.0
2012-07-09 15:05:00,28.02,28.04,28.0,28.02,46100.0,22.5229,22.539,22.5068,22.5229,46100.0
2012-07-09 15:10:00,28.02,28.05,28.01,28.03,54200.0,22.5229,22.547,22.5149,22.5309,54200.0
2012-07-09 15:15:00,28.03,28.15,28.03,28.13,38700.0,22.5309,22.6274,22.5309,22.6113,38700.0
2012-07-09 15:20:00,28.13,28.14,28.07,28.12,56100.0,22.6113,22.6193,22.5631,22.6033,56100.0
2012-07-09 15:25:00,28.11,28.16,28.1,28.15,88200.0,22.5952,22.6354,22.5872,22.6274,88200.0
2012-07-09 15:30:00,28.14,28.2,28.11,28.2,113900.0,22.6193,22.6676,22.5952,22.6676,113900.0
2012-07-09 15:35:00,28.19,28.21,28.13,28.18,127700.0,22.6595,22.6756,22.6113,22.6515,127700.0
2012-07-09 15:40:00,28.17,28.22,28.15,28.16,108400.0,22.6435,22.6837,22.6274,22.6354,108400.0
2012-07-09 15:45:00,28.16,28.21,28.15,28.2,98900.0,22.6354,22.6756,22.6274,22.6676,98900.0
2012-07-09 15:50:00,28.2,28.23,28.15,28.2,97200.0,22.6676,22.6917,22.6274,22.6676,97200.0
2012-07-09 15:55:00,28.19,28.21,28.15,28.16,129900.0,22.6595,22.6756,22.6274,22.6354,129900.0
2012-07-10 09:30:00,28.26,28.52,28.2,28.4,126800.0,22.7158,22.9248,22.6676,22.8283,126800.0
2012-07-10 09:35:00,28.4,28.41,28.31,28.35,30100.0,22.8283,22.8364,22.756,22.7881,30100.0
2012-07-10 09:40:00,28.34,28.39,28.31,28.33,23500.0,22.7801,22.8203,22.756,22.7721,23500.0
2012-07-10 09:45:00,28.33,28.35,28.27,28.29,21400.0,22.7721,22.7881,22.7238,22.7399,21400.0
2012-07-10 09:50:00,28.3,28.32,28.21,28.26,34900.0,22.748,22.764,22.6756,22.7158,34900.0
2012-07-10 09:55:00,28.26,28.38,28.26,28.33,27700.0,22.7158,22.8123,22.7158,22.7721,27700.0
2012-07-10 10:00:00,28.33,28.35,28.24,28.24,30300.0,22.7721,22.7881,22.6997,22.6997,30300.0
2012-07-10 10:05:00,28.24,28.26,28.15,28.21,37900.0,22.6997,22.7158,22.6274,22.6756,37900.0
2012-07-10 10:10:00,28.21,28.21,28.13,28.18,40600.0,22.6756,22.6756,22.6113,22.6515,40600.0
2012-07-10 10:15:00,28.18,28.25,28.04,28.04,70000.0,22.6515,22.7078,22.539,22.539,70000.0
2012-07-10 10:20:00,28.04,28.16,28.01,28.11,41900.0,22.539,22.6354,22.5149,22.5952,41900.0
2012-07-10 10:25:00,28.11,28.18,28.07,28.16,18900.0,22.5952,22.6515,22.5631,22.6354,18900.0
2012-07-10 10:30:00,28.15,28.17,28.1,28.1,17600.0,22.6274,22.6435,22.5872,22.5872,17600.0
2012-07-10 10:35:00,28.09,28.1,27.94,28.01,49300.0,22.5792,22.5872,22.4586,22.5149,49300.0
2012-07-10 10:40:00,28.0,28.05,28.0,28.03,32900.0,22.5068,22.547,22.5068,22.5309,32900.0
2012-07-10 10:45:00,28.03,28.07,28.01,28.05,17300.0,22.5309,22.5631,22.5149,22.547,17300.0
2012-07-10 10:50:00,28.06,28.06,27.98,28.01,229500.0,22.555,22.555,22.4907,22.5149,229500.0
2012-07-10 10:55:00,28.0,28.0,27.78,27.91,40900.0,22.5068,22.5068,22.33,22.4345,40900.0
2012-07-10 11:00:00,27.91,27.93,27.83,27.85,24500.0,22.4345,22.4505,22.3702,22.3862,24500.0
2012-07-10 11:05:00,27.84,27.88,27.83,27.88,28200.0,22.3782,22.4104,22.3702,22.4104,28200.0
2012-07-10 11:10:00,27.87,27.87,27.83,27.83,32000.0,22.4023,22.4023,22.3702,22.3702,32000.0
2012-07-10 11:15:00,27.84,27.85,27.81,27.84,39600.0,22.3782,22.3862,22.3541,22.3782,39600.0
2012-07-10 11:20:00,27.83,27.89,27.82,27.87,21200.0,22.3702,22.4184,22.3621,22.4023,21200.0
2012-07-10 11:25:00,27.85,27.95,27.85,27.93,46400.0,22.3862,22.4666,22.3862,22.4505,46400.0
2012-07-10 11:30:00,27.94,27.98,27.93,27.98,22100.0,22.4586,22.4907,22.4505,22.4907,22100.0
2012-07-10 11:35:00,27.99,27.99,27.8,27.83,19800.0,22.4988,22.4988,22.3461,22.3702,19800.0
2012-07-10 11:40:00,27.83,27.91,27.83,27.89,66300.0,22.3702,22.4345,22.3702,22.4184,66300.0
2012-07-10 11:45:00,27.89,27.91,27.84,27.85,21600.0,22.4184,22.4345,22.3782,22.3862,21600.0
2012-07-10 11:50:00,27.83,27.88,27.83,27.87,36000.0,22.3702,22.4104,22.3702,22.4023,36000.0
2012-07-10 11:55:00,27.87,27.92,27.83,27.89,33800.0,22.4023,22.4425,22.3702,22.4184,33800.0
2012-07-10 12:00:00,27.88,27.98,27.88,27.98,11600.0,22.4104,22.4907,22.4104,22.4907,11600.0
2012-07-10 12:05:00,27.95,28.01,27.94,27.95,15300.0,22.4666,22.5149,22.4586,22.4666,15300.0
2012-07-10 12:10:00,27.97,28.04,27.97,28.0,20000.0,22.4827,22.539,22.4827,22.5068,20000.0
2012-07-10 12:15:00,28.0,28.04,27.96,27.97,13700.0,22.5068,22.539,22.4747,22.4827,13700.0
2012-07-10 12:20:00,27.98,28.01,27.98,28.0,41300.0,22.4907,22.5149,22.4907,22.5068,41300.0
2012-07-10 12:25:00,28.01,28.06,27.99,28.05,46000.0,22.5149,22.555,22.4988,22.547,46000.0
2012-07-10 12:30:00,28.03,28.04,28.0,28.0,11700.0,22.5309,22.539,22.5068,22.5068,11700.0
2012-07-10 12:35:00,28.01,28.03,28.0,28.01,25400.0,22.5149,22.5309,22.5068,22.5149,25400.0
2012-07-10 12:40:00,28.0,28.05,28.0,28.05,21500.0,22.5068,22.547,22.5068,22.547,21500.0
2012-07-10 12:45:00,28.05,28.05,28.04,28.05,20300.0,22.547,22.547,22.539,22.547,20300.0
2012-07-10 12:50:00,28.05,28.06,28.03,28.06,11900.0,22.547,22.555,22.5309,22.555,11900.0
2012-07-10 12:55:00,28.06,28.07,28.0,28.01,125500.0,22.555,22.5631,22.5068,22.5149,125500.0
2012-07-10 13:00:00,28.01,28.02,27.98,28.02,29600.0,22.5149,22.5229,22.4907,22.5229,29600.0
2012-07-10 13:05:00,28.02,28.02,27.97,28.01,30100.0,22.5229,22.5229,22.4827,22.5149,30100.0
2012-07-10 13:10:00,28.01,28.02,27.97,27.99,18100.0,22.5149,22.5229,22.4827,22.4988,18100.0
2012-07-10 13:15:00,28.0,28.01,27.97,27.98,5900.0,22.5068,22.5149,22.4827,22.4907,5900.0
2012-07-10 13:20:00,27.98,28.01,27.97,28.0,47500.0,22.4907,22.5149,22.4827,22.5068,47500.0
2012-07-10 13:25:00,27.98,28.0,27.97,28.0,20000.0,22.4907,22.5068,22.4827,22.5068,20000.0
2012-07-10 13:30:00,28.0,28.0,27.96,27.97,17400.0,22.5068,22.5068,22.4747,22.4827,17400.0
2012-07-10 13:35:00,27.96,27.99,27.9,27.91,24800.0,22.4747,22.4988,22.4264,22.4345,24800.0
2012-07-10 13:40:00,27.9,27.91,27.85,27.88,29200.0,22.4264,22.4345,22.3862,22.4104,29200.0
2012-07-10 13:45:00,27.88,27.89,27.85,27.85,33100.0,22.4104,22.4184,22.3862,22.3862,33100.0
2012-07-10 13:50:00,27.85,27.88,27.82,27.85,23600.0,22.3862,22.4104,22.3621,22.3862,23600.0
2012-07-10 13:55:00,27.86,27.87,27.84,27.85,8400.0,22.3943,22.4023,22.3782,22.3862,8400.0
2012-07-10 14:00:00,27.85,27.86,27.82,27.82,11300.0,22.3862,22.3943,22.3621,22.3621,11300.0
2012-07-10 14:05:00,27.83,27.86,27.82,27.83,13000.0,22.3702,22.3943,22.3621,22.3702,13000.0
2012-07-10 14:10:00,27.83,27.86,27.8,27.83,31300.0,22.3702,22.3943,22.3461,22.3702,31300.0
2012-07-10 14:15:00,27.84,27.88,27.81,27.81,58500.0,22.3782,22.4104,22.3541,22.3541,58500.0
2012-07-10 14:20:00,27.81,27.84,27.79,27.8,29400.0,22.3541,22.3782,22.338,22.3461,29400.0
2012-07-10 14:25:00,27.8,27.85,27.79,27.84,26400.0,22.3461,22.3862,22.338,22.3782,26400.0
2012-07-10 14:30:00,27.83,27.84,27.78,27.82,34700.0,22.3702,22.3782,22.33,22.3621,34700.0
2012-07-10 14:35:00,27.8,27.85,27.76,27.8,112800.0,22.3461,22.3862,22.3139,22.3461,112800.0
2012-07-10 14:40:00,27.8,27.87,27.75,27.81,106500.0,22.3461,22.4023,22.3059,22.3541,106500.0
2012-07-10 14:45:00,27.81,27.94,27.8,27.92,95600.0,22.3541,22.4586,22.3461,22.4425,95600.0
2012-07-10 14:50:00,27.92,27.95,27.89,27.91,37900.0,22.4425,22.4666,22.4184,22.4345,37900.0
2012-07-10 14:55:00,27.92,27.95,27.88,27.94,27700.0,22.4425,22.4666,22.4104,22.4586,27700.0
2012-07-10 15:00:00,27.94,27.98,27.93,27.94,18500.0,22.4586,22.4907,22.4505,22.4586,18500.0
2012-07-10 15:05:00,27.93,27.96,27.91,27.92,27800.0,22.4505,22.4747,22.4345,22.4425,27800.0
2012-07-10 15:10:00,27.92,27.95,27.89,27.91,47200.0,22.4425,22.4666,22.4184,22.4345,47200.0
2012-07-10 15:15:00,27.91,27.99,27.9,27.97,35200.0,22.4345,22.4988,22.4264,22.4827,35200.0
2012-07-10 15:20:00,27.98,28.02,27.96,27.98,43700.0,22.4907,22.5229,22.4747,22.4907,43700.0
2012-07-10 15:25:00,27.98,28.01,27.9,27.91,42900.0,22.4907,22.5149,22.4264,22.4345,42900.0
2012-07-10 15:30:00,27.91,27.96,27.9,27.94,43500.0,22.4345,22.4747,22.4264,22.4586,43500.0
2012-07-10 15:35:00,27.91,27.95,27.89,27.91,49800.0,22.4345,22.4666,22.4184,22.4345,49800.0
2012-07-10 15:40:00,27.9,27.95,27.9,27.94,55100.0,22.4264,22.4666,22.4264,22.4586,55100.0
2012-07-10 15:45:00,27.95,28.0,27.94,27.95,92100.0,22.4666,22.5068,22.4586,22.4666,92100.0
2012-07-10 15:50:00,27.94,28.02,27.94,28.01,148800.0,22.4586,22.5229,22.4586,22.5149,148800.0
2012-07-10 15:55:00,28.02,28.05,28.0,28.03,146000.0,22.5229,22.547,22.5068,22.5309,146000.0
2012-07-11 09:30:00,28.08,28.2,28.0,28.06,25400.0,22.5711,22.6676,22.5068,22.555,25400.0
2012-07-11 09:35:00,28.04,28.14,28.03,28.05,15000.0,22.539,22.6193,22.5309,22.547,15000.0
2012-07-11 09:40:00,28.09,28.14,28.03,28.1,48600.0,22.5792,22.6193,22.5309,22.5872,48600.0
2012-07-11 09:45:00,28.09,28.15,27.99,28.14,52300.0,22.5792,22.6274,22.4988,22.6193,52300.0
2012-07-11 09:50:00,28.14,28.19,28.09,28.19,45400.0,22.6193,22.6595,22.5792,22.6595,45400.0
2012-07-11 09:55:00,28.19,28.25,28.1,28.2,173500.0,22.6595,22.7078,22.5872,22.6676,173500.0
2012-07-11 10:00:00,28.2,28.25,28.14,28.16,54700.0,22.6676,22.7078,22.6193,22.6354,54700.0
2012-07-11 10:05:00,28.16,28.21,28.12,28.16,55500.0,22.6354,22.6756,22.6033,22.6354,55500.0
2012-07-11 10:10:00,28.15,28.19,28.12,28.13,43900.0,22.6274,22.6595,22.6033,22.6113,43900.0
2012-07-11 10:15:00,28.13,28.14,28.07,28.1,47200.0,22.6113,22.6193,22.5631,22.5872,47200.0
2012-07-11 10:20:00,28.1,28.12,28.05,28.06,113600.0,22.5872,22.6033,22.547,22.555,113600.0
2012-07-11 10:25:00,28.05,28.09,27.95,28.0,25500.0,22.547,22.5792,22.4666,22.5068,25500.0
2012-07-11 10:30:00,28.0,28.03,27.86,27.87,33300.0,22.5068,22.5309,22.3943,22.4023,33300.0
2012-07-11 10:35:00,27.87,27.88,27.84,27.86,31800.0,22.4023,22.4104,22.3782,22.3943,31800.0
2012-07-11 10:40:00,27.86,27.88,27.84,27.88,110700.0,22.3943,22.4104,22.3782,22.4104,110700.0
2012-07-11 10:45:00,27.88,27.91,27.86,27.89,53400.0,22.4104,22.4345,22.3943,22.4184,53400.0
2012-07-11 10:50:00,27.89,27.9,27.79,27.79,34500.0,22.4184,22.4264,22.338,22.338,34500.0
2012-07-11 10:55:00,27.8,27.85,27.76,27.77,26300.0,22.3461,22.3862,22.3139,22.3219,26300.0
2012-07-11 11:00:00,27.77,27.8,27.71,27.71,42900.0,22.3219,22.3461,22.2737,22.2737,42900.0
2012-07-11 11:05:00,27.71,27.76,27.64,27.75,47000.0,22.2737,22.3139,22.2174,22.3059,47000.0
2012-07-11 11:10:00,27.75,27.75,27.7,27.7,22000.0,22.3059,22.3059,22.2657,22.2657,22000.0
2012-07-11 11:15:00,27.68,27.72,27.6,27.61,28900.0,22.2496,22.2817,22.1853,22.1933,28900.0
2012-07-11 11:20:00,27.61,27.66,27.55,27.6,78700.0,22.1933,22.2335,22.1451,22.1853,78700.0
2012-07-11 11:25:00,27.6,27.61,27.54,27.58,25100.0,22.1853,22.1933,22.1371,22.1692,25100.0
2012-07-11 11:30:00,27.59,27.76,27.54,27.76,34300.0,22.1773,22.3139,22.1371,22.3139,34300.0
2012-07-11 11:35:00,27.76,27.8,27.7,27.73,24100.0,22.3139,22.3461,22.2657,22.2898,24100.0
2012-07-11 11:40:00,27.73,27.81,27.73,27.8,24000.0,22.2898,22.3541,22.2898,22.3461,24000.0
2012-07-11 11:45:00,27.8,27.82,27.76,27.79,40400.0,22.3461,22.3621,22.3139,22.338,40400.0
2012-07-11 11:50:00,27.79,27.8,27.79,27.8,14400.0,22.338,22.3461,22.338,22.3461,14400.0
2012-07-11 11:55:00,27.8,27.82,27.73,27.82,52100.0,22.3461,22.3621,22.2898,22.3621,52100.0
2012-07-11 12:00:00,27.82,27.91,27.82,27.89,31100.0,22.3621,22.4345,22.3621,22.4184,31100.0
2012-07-11 12:05:00,27.89,27.95,27.89,27.93,48900.0,22.4184,22.4666,22.4184,22.4505,48900.0
2012-07-11 12:10:00,27.92,27.93,27.86,27.91,24400.0,22.4425,22.4505,22.3943,22.4345,24400.0
2012-07-11 12:15:00,27.91,27.95,27.86,27.91,27500.0,22.4345,22.4666,22.3943,22.4345,27500.0
2012-07-11 12:20:00,27.92,27.98,27.92,27.96,8400.0,22.4425,22.4907,22.4425,22.4747,8400.0
2012-07-11 12:25:00,27.97,28.02,27.96,28.0,25800.0,22.4827,22.5229,22.4747,22.5068,25800.0
2012-07-11 12:30:00,28.01,28.02,27.97,28.0,12400.0,22.5149,22.5229,22.4827,22.5068,12400.0
2012-07-11 12:35:00,28.0,28.07,27.99,28.07,31100.0,22.5068,22.5631,22.4988,22.5631,31100.0
2012-07-11 12:40:00,28.07,28.08,28.03,28.06,8500.0,22.5631,22.5711,22.5309,22.555,8500.0
2012-07-11 12:45:00,28.08,28.08,27.97,28.03,59700.0,22.5711,22.5711,22.4827,22.5309,59700.0
2012-07-11 12:50:00,28.03,28.09,28.03,28.07,38900.0,22.5309,22.5792,22.5309,22.5631,38900.0
2012-07-11 12:55:00,28.08,28.09,28.02,28.08,41100.0,22.5711,22.5792,22.5229,22.5711,41100.0
2012-07-11 13:00:00,28.08,28.09,28.02,28.05,23200.0,22.5711,22.5792,22.5229,22.547,23200.0
2012-07-11 13:05:00,28.06,28.08,28.05,28.07,10700.0,22.555,22.5711,22.547,22.5631,10700.0
2012-07-11 13:10:00,28.08,28.09,28.02,28.04,25300.0,22.5711,22.5792,22.5229,22.539,25300.0
2012-07-11 13:15:00,28.03,28.05,27.94,27.96,29300.0,22.5309,22.547,22.4586,22.4747,29300.0
2012-07-11 13:20:00,27.96,27.98,27.91,27.97,29400.0,22.4747,22.4907,22.4345,22.4827,29400.0
2012-07-11 13:25:00,27.98,28.0,27.96,28.0,7500.0,22.4907,22.5068,22.4747,22.5068,7500.0
2012-07-11 13:30:00,27.98,28.0,27.96,27.98,11200.0,22.4907,22.5068,22.4747,22.4907,11200.0
2012-07-11 13:35:00,27.97,28.0,27.96,27.99,43300.0,22.4827,22.5068,22.4747,22.4988,43300.0
2012-07-11 13:40:00,27.99,28.03,27.99,27.99,9500.0,22.4988,22.5309,22.4988,22.4988,9500.0
2012-07-11 13:45:00,27.99,28.03,27.98,28.0,24700.0,22.4988,22.5309,22.4907,22.5068,24700.0
2012-07-11 13:50:00,28.0,28.02,27.97,27.97,34200.0,22.5068,22.5229,22.4827,22.4827,34200.0
2012-07-11 13:55:00,27.94,28.0,27.94,27.99,16200.0,22.4586,22.5068,22.4586,22.4988,16200.0
2012-07-11 14:00:00,27.96,28.01,27.91,27.93,32300.0,22.4747,22.5149,22.4345,22.4505,32300.0
2012-07-11 14:05:00,27.93,27.97,27.92,27.94,59800.0,22.4505,22.4827,22.4425,22.4586,59800.0
2012-07-11 14:10:00,27.94,27.97,27.92,27.94,52900.0,22.4586,22.4827,22.4425,22.4586,52900.0
2012-07-11 14:15:00,27.94,27.97,27.93,27.93,69500.0,22.4586,22.4827,22.4505,22.4505,69500.0
2012-07-11 14:20:00,27.93,27.97,27.91,27.95,60800.0,22.4505,22.4827,22.4345,22.4666,60800.0
2012-07-11 14:25:00,27.95,27.95,27.83,27.85,37300.0,22.4666,22.4666,22.3702,22.3862,37300.0
2012-07-11 14:30:00,27.86,27.86,27.79,27.79,15900.0,22.3943,22.3943,22.338,22.338,15900.0
2012-07-11 14:35:00,27.8,27.88,27.8,27.84,34400.0,22.3461,22.4104,22.3461,22.3782,34400.0
2012-07-11 14:40:00,27.85,27.93,27.84,27.91,7600.0,22.3862,22.4505,22.3782,22.4345,7600.0
2012-07-11 14:45:00,27.91,27.95,27.91,27.94,11100.0,22.4345,22.4666,22.4345,22.4586,11100.0
2012-07-11 14:50:00,27.94,27.95,27.89,27.9,20500.0,22.4586,22.4666,22.4184,22.4264,20500.0
2012-07-11 14:55:00,27.9,27.97,27.9,27.94,6900.0,22.4264,22.4827,22.4264,22.4586,6900.0
2012-07-11 15:00:00,27.94,27.98,27.9,27.9,46500.0,22.4586,22.4907,22.4264,22.4264,46500.0
2012-07-11 15:05:00,27.9,27.96,27.9,27.93,42900.0,22.4264,22.4747,22.4264,22.4505,42900.0
2012-07-11 15:10:00,27.92,27.92,27.8,27.81,85000.0,22.4425,22.4425,22.3461,22.3541,85000.0
2012-07-11 15:15:00,27.82,27.83,27.77,27.8,65100.0,22.3621,22.3702,22.3219,22.3461,65100.0
2012-07-11 15:20:00,27.8,27.83,27.8,27.81,26200.0,22.3461,22.3702,22.3461,22.3541,26200.0
2012-07-11 15:25:00,27.82,27.86,27.79,27.86,64100.0,22.3621,22.3943,22.338,22.3943,64100.0
2012-07-11 15:30:00,27.85,27.87,27.8,27.83,48600.0,22.3862,22.4023,22.3461,22.3702,48600.0
2012-07-11 15:35:00,27.83,27.84,27.8,27.84,30100.0,22.3702,22.3782,22.3461,22.3782,30100.0
2012-07-11 15:40:00,27.85,27.91,27.85,27.91,31100.0,22.3862,22.4345,22.3862,22.4345,31100.0
2012-07-11 15:45:00,27.91,27.95,27.89,27.9,54800.0,22.4345,22.4666,22.4184,22.4264,54800.0
2012-07-11 15:50:00,27.89,27.93,27.88,27.89,108400.0,22.4184,22.4505,22.4104,22.4184,108400.0
2012-07-11 15:55:00,27.9,27.92,27.83,27.89,147800.0,22.4264,22.4425,22.3702,22.4184,147800.0
2012-07-12 09:30:00,27.69,27.82,27.6,27.62,18000.0,22.2576,22.3621,22.1853,22.2014,18000.0
2012-07-12 09:35:00,27.63,27.71,27.59,27.67,41800.0,22.2094,22.2737,22.1773,22.2416,41800.0
2012-07-12 09:40:00,27.65,27.69,27.59,27.66,40000.0,22.2255,22.2576,22.1773,22.2335,40000.0
2012-07-12 09:45:00,27.67,27.74,27.65,27.7,22900.0,22.2416,22.2978,22.2255,22.2657,22900.0
2012-07-12 09:50:00,27.7,27.76,27.67,27.76,42400.0,22.2657,22.3139,22.2416,22.3139,42400.0
2012-07-12 09:55:00,27.78,27.79,27.66,27.75,39700.0,22.33,22.338,22.2335,22.3059,39700.0
2012-07-12 10:00:00,27.73,27.75,27.69,27.7,11700.0,22.2898,22.3059,22.2576,22.2657,11700.0
2012-07-12 10:05:00,27.71,27.73,27.68,27.68,15900.0,22.2737,22.2898,22.2496,22.2496,15900.0
2012-07-12 10:10:00,27.68,27.76,27.67,27.71,28400.0,22.2496,22.3139,22.2416,22.2737,28400.0
2012-07-12 10:15:00,27.7,27.7,27.61,27.65,13200.0,22.2657,22.2657,22.1933,22.2255,13200.0
2012-07-12 10:20:00,27.64,27.73,27.6,27.63,28500.0,22.2174,22.2898,22.1853,22.2094,28500.0
2012-07-12 10:25:00,27.64,27.64,27.47,27.48,45300.0,22.2174,22.2174,22.0808,22.0888,45300.0
2012-07-12 10:30:00,27.51,27.58,27.48,27.56,26000.0,22.1129,22.1692,22.0888,22.1531,26000.0
2012-07-12 10:35:00,27.55,27.6,27.48,27.49,13300.0,22.1451,22.1853,22.0888,22.0969,13300.0
2012-07-12 10:40:00,27.48,27.5,27.45,27.47,15100.0,22.0888,22.1049,22.0647,22.0808,15100.0
2012-07-12 10:45:00,27.47,27.49,27.43,27.45,14900.0,22.0808,22.0969,22.0486,22.0647,14900.0
2012-07-12 10:50:00,27.46,27.55,27.46,27.53,6900.0,22.0728,22.1451,22.0728,22.129,6900.0
2012-07-12 10:55:00,27.54,27.57,27.53,27.56,18300.0,22.1371,22.1612,22.129,22.1531,18300.0
2012-07-12 11:00:00,27.55,27.63,27.55,27.63,6600.0,22.1451,22.2094,22.1451,22.2094,6600.0
2012-07-12 11:05:00,27.62,27.64,27.61,27.62,38200.0,22.2014,22.2174,22.1933,22.2014,38200.0
2012-07-12 11:10:00,27.62,27.63,27.62,27.63,27100.0,22.2014,22.2094,22.2014,22.2094,27100.0
2012-07-12 11:15:00,27.63,27.67,27.62,27.63,9900.0,22.2094,22.2416,22.2014,22.2094,9900.0
2012-07-12 11:20:00,27.63,27.66,27.62,27.63,14100.0,22.2094,22.2335,22.2014,22.2094,14100.0
2012-07-12 11:25:00,27.63,27.7,27.63,27.65,9900.0,22.2094,22.2657,22.2094,22.2255,9900.0
2012-07-12 11:30:00,27.65,27.67,27.61,27.63,9100.0,22.2255,22.2416,22.1933,22.2094,9100.0
2012-07-12 11:35:00,27.64,27.67,27.58,27.61,31100.0,22.2174,22.2416,22.1692,22.1933,31100.0
2012-07-12 11:40:00,27.62,27.64,27.59,27.63,14000.0,22.2014,22.2174,22.1773,22.2094,14000.0
2012-07-12 11:45:00,27.63,27.65,27.54,27.55,11500.0,22.2094,22.2255,22.1371,22.1451,11500.0
2012-07-12 11:50:00,27.57,27.65,27.57,27.65,9200.0,22.1612,22.2255,22.1612,22.2255,9200.0
2012-07-12 11:55:00,27.65,27.7,27.65,27.69,25100.0,22.2255,22.2657,22.2255,22.2576,25100.0
2012-07-12 12:00:00,27.68,27.7,27.67,27.69,9500.0,22.2496,22.2657,22.2416,22.2576,9500.0
2012-07-12 12:05:00,27.68,27.7,27.68,27.69,23800.0,22.2496,22.2657,22.2496,22.2576,23800.0
2012-07-12 12:10:00,27.7,27.73,27.67,27.67,21000.0,22.2657,22.2898,22.2416,22.2416,21000.0
2012-07-12 12:15:00,27.67,27.72,27.66,27.7,12200.0,22.2416,22.2817,22.2335,22.2657,12200.0
2012-07-12 12:20:00,27.69,27.71,27.67,27.71,7300.0,22.2576,22.2737,22.2416,22.2737,7300.0
2012-07-12 12:25:00,27.7,27.74,27.69,27.74,6400.0,22.2657,22.2978,22.2576,22.2978,6400.0
2012-07-12 12:30:00,27.74,27.74,27.66,27.66,6000.0,22.2978,22.2978,22.2335,22.2335,6000.0
2012-07-12 12:35:00,27.68,27.7,27.64,27.67,16700.0,22.2496,22.2657,22.2174,22.2416,16700.0
2012-07-12 12:40:00,27.65,27.67,27.63,27.65,19200.0,22.2255,22.2416,22.2094,22.2255,19200.0
2012-07-12 12:45:00,27.65,27.69,27.63,27.67,31500.0,22.2255,22.2576,22.2094,22.2416,31500.0
2012-07-12 12:50:00,27.67,27.7,27.66,27.7,37300.0,22.2416,22.2657,22.2335,22.2657,37300.0
2012-07-12 12:55:00,27.69,27.71,27.66,27.7,44100.0,22.2576,22.2737,22.2335,22.2657,44100.0
2012-07-12 13:00:00,27.69,27.75,27.66,27.69,65300.0,22.2576,22.3059,22.2335,22.2576,65300.0
2012-07-12 13:05:00,27.68,27.75,27.67,27.74,24200.0,22.2496,22.3059,22.2416,22.2978,24200.0
2012-07-12 13:10:00,27.73,27.76,27.69,27.71,41200.0,22.2898,22.3139,22.2576,22.2737,41200.0
2012-07-12 13:15:00,27.7,27.74,27.69,27.74,23000.0,22.2657,22.2978,22.2576,22.2978,23000.0
2012-07-12 13:20:00,27.74,27.78,27.72,27.77,54200.0,22.2978,22.33,22.2817,22.3219,54200.0
2012-07-12 13:25:00,27.77,27.86,27.75,27.8,77100.0,22.3219,22.3943,22.3059,22.3461,77100.0
2012-07-12 13:30:00,27.8,27.8,27.73,27.76,30500.0,22.3461,22.3461,22.2898,22.3139,30500.0
2012-07-12 13:35:00,27.76,27.78,27.71,27.76,91200.0,22.3139,22.33,22.2737,22.3139,91200.0
2012-07-12 13:40:00,27.77,27.79,27.72,27.73,21000.0,22.3219,22.338,22.2817,22.2898,21000.0
2012-07-12 13:45:00,27.72,27.78,27.72,27.77,11000.0,22.2817,22.33,22.2817,22.3219,11000.0
2012-07-12 13:50:00,27.76,27.78,27.74,27.75,21100.0,22.3139,22.33,22.2978,22.3059,21100.0
2012-07-12 13:55:00,27.75,27.76,27.73,27.74,18100.0,22.3059,22.3139,22.2898,22.2978,18100.0
2012-07-12 14:00:00,27.74,27.8,27.73,27.74,55600.0,22.2978,22.3461,22.2898,22.2978,55600.0
2012-07-12 14:05:00,27.75,27.89,27.75,27.88,63100.0,22.3059,22.4184,22.3059,22.4104,63100.0
2012-07-12 14:10:00,27.88,27.92,27.79,27.82,85300.0,22.4104,22.4425,22.338,22.3621,85300.0
2012-07-12 14:15:00,27.8,27.89,27.79,27.88,63000.0,22.3461,22.4184,22.338,22.4104,63000.0
2012-07-12 14:20:00,27.87,27.93,27.85,27.89,34600.0,22.4023,22.4505,22.3862,22.4184,34600.0
2012-07-12 14:25:00,27.89,27.89,27.8,27.8,13700.0,22.4184,22.4184,22.3461,22.3461,13700.0
2012-07-12 14:30:00,27.8,27.82,27.73,27.73,28100.0,22.3461,22.3621,22.2898,22.2898,28100.0
2012-07-12 14:35:00,27.74,27.8,27.74,27.77,18100.0,22.2978,22.3461,22.2978,22.3219,18100.0
2012-07-12 14:40:00,27.77,27.82,27.77,27.8,42000.0,22.3219,22.3621,22.3219,22.3461,42000.0
2012-07-12 14:45:00,27.8,27.82,27.75,27.8,57700.0,22.3461,22.3621,22.3059,22.3461,57700.0
2012-07-12 14:50:00,27.8,27.87,27.76,27.86,151900.0,22.3461,22.4023,22.3139,22.3943,151900.0
2012-07-12 14:55:00,27.84,27.88,27.84,27.84,26500.0,22.3782,22.4104,22.3782,22.3782,26500.0
2012-07-12 15:00:00,27.85,27.85,27.82,27.84,62100.0,22.3862,22.3862,22.3621,22.3782,62100.0
2012-07-12 15:05:00,27.84,27.91,27.83,27.9,70500.0,22.3782,22.4345,22.3702,22.4264,70500.0
2012-07-12 15:10:00,27.91,27.93,27.86,27.86,25800.0,22.4345,22.4505,22.3943,22.3943,25800.0
2012-07-12 15:15:00,27.85,27.85,27.74,27.75,61900.0,22.3862,22.3862,22.2978,22.3059,61900.0
2012-07-12 15:20:00,27.75,27.8,27.74,27.79,36200.0,22.3059,22.3461,22.2978,22.338,36200.0
2012-07-12 15:25:00,27.79,27.81,27.78,27.8,21800.0,22.338,22.3541,22.33,22.3461,21800.0
2012-07-12 15:30:00,27.8,27.88,27.79,27.87,158800.0,22.3461,22.4104,22.338,22.4023,158800.0
2012-07-12 15:35:00,27.86,27.91,27.86,27.9,79200.0,22.3943,22.4345,22.3943,22.4264,79200.0
2012-07-12 15:40:00,27.9,27.93,27.87,27.89,144700.0,22.4264,22.4505,22.4023,22.4184,144700.0
2012-07-12 15:45:00,27.88,27.92,27.85,27.89,289000.0,22.4104,22.4425,22.3862,22.4184,289000.0
2012-07-12 15:50:00,27.89,27.9,27.85,27.85,210700.0,22.4184,22.4264,22.3862,22.3862,210700.0
2012-07-12 15:55:00,27.84,27.88,27.83,27.83,177900.0,22.3782,22.4104,22.3702,22.3702,177900.0
2012-07-13 09:30:00,27.95,28.0,27.77,27.92,16400.0,22.4666,22.5068,22.3219,22.4425,16400.0
2012-07-13 09:35:00,27.96,28.0,27.85,27.96,34000.0,22.4747,22.5068,22.3862,22.4747,34000.0
2012-07-13 09:40:00,27.95,28.12,27.95,28.07,101600.0,22.4666,22.6033,22.4666,22.5631,101600.0
2012-07-13 09:45:00,28.08,28.1,28.04,28.04,78700.0,22.5711,22.5872,22.539,22.539,78700.0
2012-07-13 09:50:00,28.05,28.06,28.0,28.01,55100.0,22.547,22.555,22.5068,22.5149,55100.0
2012-07-13 09:55:00,28.01,28.05,27.96,27.99,185500.0,22.5149,22.547,22.4747,22.4988,185500.0
2012-07-13 10:00:00,27.96,28.01,27.95,27.98,20300.0,22.4747,22.5149,22.4666,22.4907,20300.0
2012-07-13 10:05:00,28.0,28.01,27.97,28.0,125200.0,22.5068,22.5149,22.4827,22.5068,125200.0
2012-07-13 10:10:00,28.01,28.03,27.96,28.0,60900.0,22.5149,22.5309,22.4747,22.5068,60900.0
2012-07-13 10:15:00,28.0,28.0,27.98,27.99,5100.0,22.5068,22.5068,22.4907,22.4988,5100.0
2012-07-13 10:20:00,27.98,28.02,27.97,27.99,93100.0,22.4907,22.5229,22.4827,22.4988,93100.0
2012-07-13 10:25:00,27.98,28.01,27.98,28.0,25700.0,22.4907,22.5149,22.4907,22.5068,25700.0
2012-07-13 10:30:00,27.99,28.01,27.93,28.01,62700.0,22.4988,22.5149,22.4505,22.5149,62700.0
2012-07-13 10:35:00,28.0,28.0,27.98,28.0,37500.0,22.5068,22.5068,22.4907,22.5068,37500.0
2012-07-13 10:40:00,28.0,28.0,27.98,28.0,49500.0,22.5068,22.5068,22.4907,22.5068,49500.0
2012-07-13 10:45:00,28.0,28.08,28.0,28.05,14700.0,22.5068,22.5711,22.5068,22.547,14700.0
2012-07-13 10:50:00,28.05,28.06,27.99,28.0,22700.0,22.547,22.555,22.4988,22.5068,22700.0
2012-07-13 10:55:00,28.0,28.05,27.99,28.02,12900.0,22.5068,22.547,22.4988,22.5229,12900.0
2012-07-13 11:00:00,28.02,28.03,27.99,28.0,20200.0,22.5229,22.5309,22.4988,22.5068,20200.0
2012-07-13 11:05:00,28.0,28.06,27.99,27.99,23200.0,22.5068,22.555,22.4988,22.4988,23200.0
2012-07-13 11:10:00,28.0,28.0,27.95,27.98,14100.0,22.5068,22.5068,22.4666,22.4907,14100.0
2012-07-13 11:15:00,27.99,28.05,27.99,28.0,196000.0,22.4988,22.547,22.4988,22.5068,196000.0
2012-07-13 11:20:00,28.0,28.03,27.97,27.98,19500.0,22.5068,22.5309,22.4827,22.4907,19500.0
2012-07-13 11:25:00,28.0,28.02,27.98,28.0,50200.0,22.5068,22.5229,22.4907,22.5068,50200.0
2012-07-13 11:30:00,28.0,28.07,28.0,28.03,153200.0,22.5068,22.5631,22.5068,22.5309,153200.0
2012-07-13 11:35:00,28.03,28.05,28.0,28.04,8500.0,22.5309,22.547,22.5068,22.539,8500.0
2012-07-13 11:40:00,28.06,28.06,28.04,28.04,16200.0,22.555,22.555,22.539,22.539,16200.0
2012-07-13 11:45:00,28.04,28.06,28.02,28.02,7400.0,22.539,22.555,22.5229,22.5229,7400.0
2012-07-13 11:50:00,28.02,28.05,28.02,28.03,3700.0,22.5229,22.547,22.5229,22.5309,3700.0
2012-07-13 11:55:00,28.02,28.04,28.0,28.03,13800.0,22.5229,22.539,22.5068,22.5309,13800.0
2012-07-13 12:00:00,28.04,28.06,28.02,28.03,8100.0,22.539,22.555,22.5229,22.5309,8100.0
2012-07-13 12:05:00,28.03,28.04,28.02,28.03,237200.0,22.5309,22.539,22.5229,22.5309,237200.0
2012-07-13 12:10:00,28.03,28.06,28.01,28.02,14800.0,22.5309,22.555,22.5149,22.5229,14800.0
2012-07-13 12:15:00,28.02,28.05,28.0,28.04,20200.0,22.5229,22.547,22.5068,22.539,20200.0
2012-07-13 12:20:00,28.04,28.08,28.04,28.06,47900.0,22.539,22.5711,22.539,22.555,47900.0
2012-07-13 12:25:00,28.05,28.06,28.04,28.05,36100.0,22.547,22.555,22.539,22.547,36100.0
2012-07-13 12:30:00,28.05,28.07,28.04,28.05,15300.0,22.547,22.5631,22.539,22.547,15300.0
2012-07-13 12:35:00,28.06,28.07,28.03,28.04,25300.0,22.555,22.5631,22.5309,22.539,25300.0
2012-07-13 12:40:00,28.04,28.08,28.02,28.07,28800.0,22.539,22.5711,22.5229,22.5631,28800.0
2012-07-13 12:45:00,28.07,28.12,28.05,28.07,31100.0,22.5631,22.6033,22.547,22.5631,31100.0
2012-07-13 12:50:00,28.07,28.13,28.06,28.12,36600.0,22.5631,22.6113,22.555,22.6033,36600.0
2012-07-13 12:55:00,28.11,28.12,28.07,28.08,29500.0,22.5952,22.6033,22.5631,22.5711,29500.0
2012-07-13 13:00:00,28.08,28.09,28.04,28.06,20400.0,22.5711,22.5792,22.539,22.555,20400.0
2012-07-13 13:05:00,28.07,28.08,28.04,28.06,386200.0,22.5631,22.5711,22.539,22.555,386200.0
2012-07-13 13:10:00,28.06,28.07,28.01,28.04,16900.0,22.555,22.5631,22.5149,22.539,16900.0
2012-07-13 13:15:00,28.04,28.07,28.03,28.04,13400.0,22.539,22.5631,22.5309,22.539,13400.0
2012-07-13 13:20:00,28.05,28.06,28.02,28.04,15000.0,22.547,22.555,22.5229,22.539,15000.0
2012-07-13 13:25:00,28.03,28.07,27.98,28.03,652800.0,22.5309,22.5631,22.4907,22.5309,652800.0
2012-07-13 13:30:00,28.04,28.1,28.0,28.1,181100.0,22.539,22.5872,22.5068,22.5872,181100.0
2012-07-13 13:35:00,28.09,28.13,28.05,28.11,35600.0,22.5792,22.6113,22.547,22.5952,35600.0
2012-07-13 13:40:00,28.11,28.13,28.1,28.11,77900.0,22.5952,22.6113,22.5872,22.5952,77900.0
2012-07-13 13:45:00,28.11,28.13,28.08,28.13,17300.0,22.5952,22.6113,22.5711,22.6113,17300.0
2012-07-13 13:50:00,28.13,28.2,28.09,28.17,457300.0,22.6113,22.6676,22.5792,22.6435,457300.0
2012-07-13 13:55:00,28.17,28.24,28.16,28.23,67200.0,22.6435,22.6997,22.6354,22.6917,67200.0
2012-07-13 14:00:00,28.24,28.25,28.14,28.16,62800.0,22.6997,22.7078,22.6193,22.6354,62800.0
2012-07-13 14:05:00,28.16,28.23,28.16,28.21,19800.0,22.6354,22.6917,22.6354,22.6756,19800.0
2012-07-13 14:10:00,28.21,28.21,28.16,28.16,31200.0,22.6756,22.6756,22.6354,22.6354,31200.0
2012-07-13 14:15:00,28.16,28.16,28.14,28.16,15200.0,22.6354,22.6354,22.6193,22.6354,15200.0
2012-07-13 14:20:00,28.16,28.17,28.14,28.15,34700.0,22.6354,22.6435,22.6193,22.6274,34700.0
2012-07-13 14:25:00,28.14,28.17,28.12,28.15,76400.0,22.6193,22.6435,22.6033,22.6274,76400.0
2012-07-13 14:30:00,28.14,28.15,28.13,28.15,17900.0,22.6193,22.6274,22.6113,22.6274,17900.0
2012-07-13 14:35:00,28.15,28.16,28.13,28.14,26400.0,22.6274,22.6354,22.6113,22.6193,26400.0
2012-07-13 14:40:00,28.14,28.16,28.13,28.14,18400.0,22.6193,22.6354,22.6113,22.6193,18400.0
2012-07-13 14:45:00,28.14,28.15,28.13,28.15,19900.0,22.6193,22.6274,22.6113,22.6274,19900.0
2012-07-13 14:50:00,28.15,28.15,28.14,28.15,20800.0,22.6274,22.6274,22.6193,22.6274,20800.0
2012-07-13 14:55:00,28.15,28.17,28.14,28.15,26200.0,22.6274,22.6435,22.6193,22.6274,26200.0
2012-07-13 15:00:00,28.15,28.19,28.14,28.18,389200.0,22.6274,22.6595,22.6193,22.6515,389200.0
2012-07-13 15:05:00,28.18,28.19,28.14,28.16,21500.0,22.6515,22.6595,22.6193,22.6354,21500.0
2012-07-13 15:10:00,28.16,28.2,28.15,28.17,85500.0,22.6354,22.6676,22.6274,22.6435,85500.0
2012-07-13 15:15:00,28.18,28.18,28.12,28.13,124200.0,22.6515,22.6515,22.6033,22.6113,124200.0
2012-07-13 15:20:00,28.14,28.19,28.12,28.18,47000.0,22.6193,22.6595,22.6033,22.6515,47000.0
2012-07-13 15:25:00,28.18,28.18,28.13,28.16,113300.0,22.6515,22.6515,22.6113,22.6354,113300.0
2012-07-13 15:30:00,28.17,28.17,28.13,28.17,53800.0,22.6435,22.6435,22.6113,22.6435,53800.0
2012-07-13 15:35:00,28.17,28.2,28.17,28.18,31400.0,22.6435,22.6676,22.6435,22.6515,31400.0
2012-07-13 15:40:00,28.19,28.2,28.16,28.19,46100.0,22.6595,22.6676,22.6354,22.6595,46100.0
2012-07-13 15:45:00,28.19,28.2,28.13,28.14,45800.0,22.6595,22.6676,22.6113,22.6193,45800.0
2012-07-13 15:50:00,28.14,28.16,28.11,28.14,52000.0,22.6193,22.6354,22.5952,22.6193,52000.0
2012-07-13 15:55:00,28.14,28.18,28.14,28.18,80500.0,22.6193,22.6515,22.6193,22.6515,80500.0
2012-07-16 09:30:00,28.04,28.23,28.04,28.09,22700.0,22.539,22.6917,22.539,22.5792,22700.0
2012-07-16 09:35:00,28.12,28.14,28.05,28.09,55400.0,22.6033,22.6193,22.547,22.5792,55400.0
2012-07-16 09:40:00,28.07,28.08,27.79,27.8,24300.0,22.5631,22.5711,22.338,22.3461,24300.0
2012-07-16 09:45:00,27.87,27.91,27.78,27.81,6900.0,22.4023,22.4345,22.33,22.3541,6900.0
2012-07-16 09:50:00,27.79,27.84,27.79,27.79,6000.0,22.338,22.3782,22.338,22.338,6000.0
2012-07-16 09:55:00,27.8,27.8,27.54,27.67,35900.0,22.3461,22.3461,22.1371,22.2416,35900.0
2012-07-16 10:00:00,27.62,27.67,27.52,27.55,14100.0,22.2014,22.2416,22.121,22.1451,14100.0
2012-07-16 10:05:00,27.55,27.57,27.23,27.35,116200.0,22.1451,22.1612,21.8879,21.9843,116200.0
2012-07-16 10:10:00,27.36,27.45,27.3,27.43,24000.0,21.9924,22.0647,21.9441,22.0486,24000.0
2012-07-16 10:15:00,27.44,27.45,27.34,27.34,12700.0,22.0567,22.0647,21.9763,21.9763,12700.0
2012-07-16 10:20:00,27.38,27.38,27.29,27.34,20500.0,22.0084,22.0084,21.9361,21.9763,20500.0
2012-07-16 10:25:00,27.34,27.41,27.29,27.38,26300.0,21.9763,22.0326,21.9361,22.0084,26300.0
2012-07-16 10:30:00,27.37,27.59,27.37,27.57,94900.0,22.0004,22.1773,22.0004,22.1612,94900.0
2012-07-16 10:35:00,27.54,27.54,27.4,27.5,28600.0,22.1371,22.1371,22.0245,22.1049,28600.0
2012-07-16 10:40:00,27.49,27.49,27.45,27.49,16800.0,22.0969,22.0969,22.0647,22.0969,16800.0
2012-07-16 10:45:00,27.5,27.63,27.5,27.59,15900.0,22.1049,22.2094,22.1049,22.1773,15900.0
2012-07-16 10:50:00,27.61,27.68,27.6,27.62,34500.0,22.1933,22.2496,22.1853,22.2014,34500.0
2012-07-16 10:55:00,27.61,27.65,27.55,27.58,87400.0,22.1933,22.2255,22.1451,22.1692,87400.0
2012-07-16 11:00:00,27.59,27.65,27.56,27.61,52900.0,22.1773,22.2255,22.1531,22.1933,52900.0
2012-07-16 11:05:00,27.62,27.64,27.57,27.61,11800.0,22.2014,22.2174,22.1612,22.1933,11800.0
2012-07-16 11:10:00,27.61,27.76,27.61,27.75,15400.0,22.1933,22.3139,22.1933,22.3059,15400.0
2012-07-16 11:15:00,27.75,27.79,27.74,27.79,34500.0,22.3059,22.338,22.2978,22.338,34500.0
2012-07-16 11:20:00,27.8,27.85,27.79,27.79,20800.0,22.3461,22.3862,22.338,22.338,20800.0
2012-07-16 11:25:00,27.79,27.89,27.79,27.87,16500.0,22.338,22.4184,22.338,22.4023,16500.0
2012-07-16 11:30:00,27.86,27.92,27.86,27.92,39900.0,22.3943,22.4425,22.3943,22.4425,39900.0
2012-07-16 11:35:00,27.93,27.93,27.79,27.79,16400.0,22.4505,22.4505,22.338,22.338,16400.0
2012-07-16 11:40:00,27.8,27.82,27.79,27.82,20100.0,22.3461,22.3621,22.338,22.3621,20100.0
2012-07-16 11:45:00,27.81,27.84,27.79,27.84,6900.0,22.3541,22.3782,22.338,22.3782,6900.0
2012-07-16 11:50:00,27.84,27.84,27.83,27.84,1500.0,22.3782,22.3782,22.3702,22.3782,1500.0
2012-07-16 11:55:00,27.84,27.84,27.8,27.8,4100.0,22.3782,22.3782,22.3461,22.3461,4100.0
2012-07-16 12:00:00,27.8,27.87,27.78,27.87,27600.0,22.3461,22.4023,22.33,22.4023,27600.0
2012-07-16 12:05:00,27.87,27.92,27.86,27.91,32200.0,22.4023,22.4425,22.3943,22.4345,32200.0
2012-07-16 12:10:00,27.91,27.93,27.88,27.89,30100.0,22.4345,22.4505,22.4104,22.4184,30100.0
2012-07-16 12:15:00,27.89,27.92,27.88,27.91,24000.0,22.4184,22.4425,22.4104,22.4345,24000.0
2012-07-16 12:20:00,27.91,27.91,27.88,27.89,6100.0,22.4345,22.4345,22.4104,22.4184,6100.0
2012-07-16 12:25:00,27.9,27.9,27.85,27.86,9600.0,22.4264,22.4264,22.3862,22.3943,9600.0
2012-07-16 12:30:00,27.86,27.87,27.81,27.84,9600.0,22.3943,22.4023,22.3541,22.3782,9600.0
2012-07-16 12:35:00,27.83,27.83,27.79,27.82,9200.0,22.3702,22.3702,22.338,22.3621,9200.0
2012-07-16 12:40:00,27.83,27.83,27.8,27.81,6700.0,22.3702,22.3702,22.3461,22.3541,6700.0
2012-07-16 12:45:00,27.81,27.84,27.79,27.8,9900.0,22.3541,22.3782,22.338,22.3461,9900.0
2012-07-16 12:50:00,27.79,27.84,27.79,27.83,4900.0,22.338,22.3782,22.338,22.3702,4900.0
2012-07-16 12:55:00,27.85,27.85,27.79,27.79,7800.0,22.3862,22.3862,22.338,22.338,7800.0
2012-07-16 13:00:00,27.79,27.83,27.78,27.82,6900.0,22.338,22.3702,22.33,22.3621,6900.0
2012-07-16 13:05:00,27.83,27.83,27.8,27.82,5000.0,22.3702,22.3702,22.3461,22.3621,5000.0
2012-07-16 13:10:00,27.81,27.81,27.79,27.8,7400.0,22.3541,22.3541,22.338,22.3461,7400.0
2012-07-16 13:15:00,27.79,27.83,27.76,27.83,15000.0,22.338,22.3702,22.3139,22.3702,15000.0
2012-07-16 13:20:00,27.8,27.8,27.77,27.77,15000.0,22.3461,22.3461,22.3219,22.3219,15000.0
2012-07-16 13:25:00,27.77,27.77,27.74,27.75,10700.0,22.3219,22.3219,22.2978,22.3059,10700.0
2012-07-16 13:30:00,27.74,27.83,27.74,27.77,19700.0,22.2978,22.3702,22.2978,22.3219,19700.0
2012-07-16 13:35:00,27.77,27.81,27.74,27.78,13600.0,22.3219,22.3541,22.2978,22.33,13600.0
2012-07-16 13:40:00,27.79,27.79,27.76,27.78,6700.0,22.338,22.338,22.3139,22.33,6700.0
2012-07-16 13:45:00,27.77,27.83,27.77,27.8,12000.0,22.3219,22.3702,22.3219,22.3461,12000.0
2012-07-16 13:50:00,27.79,27.81,27.77,27.8,12800.0,22.338,22.3541,22.3219,22.3461,12800.0
2012-07-16 13:55:00,27.81,27.82,27.77,27.77,4700.0,22.3541,22.3621,22.3219,22.3219,4700.0
2012-07-16 14:00:00,27.77,27.8,27.76,27.79,11700.0,22.3219,22.3461,22.3139,22.338,11700.0
2012-07-16 14:05:00,27.79,27.79,27.76,27.78,14600.0,22.338,22.338,22.3139,22.33,14600.0
2012-07-16 14:10:00,27.79,27.82,27.74,27.82,51700.0,22.338,22.3621,22.2978,22.3621,51700.0
2012-07-16 14:15:00,27.81,27.84,27.79,27.82,46000.0,22.3541,22.3782,22.338,22.3621,46000.0
2012-07-16 14:20:00,27.83,27.85,27.82,27.84,15200.0,22.3702,22.3862,22.3621,22.3782,15200.0
2012-07-16 14:25:00,27.84,27.86,27.82,27.84,18400.0,22.3782,22.3943,22.3621,22.3782,18400.0
2012-07-16 14:30:00,27.84,27.85,27.77,27.78,7600.0,22.3782,22.3862,22.3219,22.33,7600.0
2012-07-16 14:35:00,27.78,27.82,27.78,27.78,11200.0,22.33,22.3621,22.33,22.33,11200.0
2012-07-16 14:40:00,27.79,27.81,27.78,27.81,13600.0,22.338,22.3541,22.33,22.3541,13600.0
2012-07-16 14:45:00,27.81,27.81,27.79,27.8,4500.0,22.3541,22.3541,22.338,22.3461,4500.0
2012-07-16 14:50:00,27.78,27.78,27.74,27.74,16500.0,22.33,22.33,22.2978,22.2978,16500.0
2012-07-16 14:55:00,27.74,27.75,27.72,27.75,6600.0,22.2978,22.3059,22.2817,22.3059,6600.0
2012-07-16 15:00:00,27.74,27.76,27.71,27.74,12300.0,22.2978,22.3139,22.2737,22.2978,12300.0
2012-07-16 15:05:00,27.74,27.77,27.72,27.72,14300.0,22.2978,22.3219,22.2817,22.2817,14300.0
2012-07-16 15:10:00,27.72,27.75,27.72,27.75,9300.0,22.2817,22.3059,22.2817,22.3059,9300.0
2012-07-16 15:15:00,27.74,27.77,27.74,27.77,11800.0,22.2978,22.3219,22.2978,22.3219,11800.0
2012-07-16 15:20:00,27.76,27.78,27.74,27.74,11900.0,22.3139,22.33,22.2978,22.2978,11900.0
2012-07-16 15:25:00,27.75,27.78,27.71,27.76,49300.0,22.3059,22.33,22.2737,22.3139,49300.0
2012-07-16 15:30:00,27.77,27.8,27.75,27.79,46600.0,22.3219,22.3461,22.3059,22.338,46600.0
2012-07-16 15:35:00,27.79,27.8,27.73,27.8,54500.0,22.338,22.3461,22.2898,22.3461,54500.0
2012-07-16 15:40:00,27.8,27.85,27.77,27.85,58000.0,22.3461,22.3862,22.3219,22.3862,58000.0
2012-07-16 15:45:00,27.86,27.89,27.77,27.78,92000.0,22.3943,22.4184,22.3219,22.33,92000.0
2012-07-16 15:50:00,27.78,27.8,27.76,27.77,69000.0,22.33,22.3461,22.3139,22.3219,69000.0
2012-07-16 15:55:00,27.77,27.8,27.76,27.8,172200.0,22.3219,22.3461,22.3139,22.3461,172200.0
2012-07-17 09:30:00,27.86,28.04,27.85,28.04,16200.0,22.3943,22.539,22.3862,22.539,16200.0
2012-07-17 09:35:00,28.09,28.09,27.87,27.97,37700.0,22.5792,22.5792,22.4023,22.4827,37700.0
2012-07-17 09:40:00,27.96,28.05,27.89,27.9,18700.0,22.4747,22.547,22.4184,22.4264,18700.0
2012-07-17 09:45:00,27.9,27.92,27.71,27.73,11500.0,22.4264,22.4425,22.2737,22.2898,11500.0
2012-07-17 09:50:00,27.72,27.84,27.65,27.78,11200.0,22.2817,22.3782,22.2255,22.33,11200.0
2012-07-17 09:55:00,27.81,27.86,27.72,27.77,4500.0,22.3541,22.3943,22.2817,22.3219,4500.0
2012-07-17 10:00:00,27.72,27.76,27.68,27.71,12700.0,22.2817,22.3139,22.2496,22.2737,12700.0
2012-07-17 10:05:00,27.71,27.74,27.59,27.6,13700.0,22.2737,22.2978,22.1773,22.1853,13700.0
2012-07-17 10:10:00,27.6,27.69,27.59,27.64,18400.0,22.1853,22.2576,22.1773,22.2174,18400.0
2012-07-17 10:15:00,27.65,27.67,27.59,27.63,6400.0,22.2255,22.2416,22.1773,22.2094,6400.0
2012-07-17 10:20:00,27.62,27.64,27.62,27.63,900.0,22.2014,22.2174,22.2014,22.2094,900.0
2012-07-17 10:25:00,27.63,27.64,27.59,27.61,3300.0,22.2094,22.2174,22.1773,22.1933,3300.0
2012-07-17 10:30:00,27.62,27.7,27.62,27.68,13800.0,22.2014,22.2657,22.2014,22.2496,13800.0
2012-07-17 10:35:00,27.68,27.68,27.64,27.65,17800.0,22.2496,22.2496,22.2174,22.2255,17800.0
2012-07-17 10:40:00,27.66,27.67,27.59,27.67,17200.0,22.2335,22.2416,22.1773,22.2416,17200.0
2012-07-17 10:45:00,27.67,27.67,27.62,27.65,5000.0,22.2416,22.2416,22.2014,22.2255,5000.0
2012-07-17 10:50:00,27.66,27.73,27.65,27.73,8300.0,22.2335,22.2898,22.2255,22.2898,8300.0
2012-07-17 10:55:00,27.71,27.72,27.64,27.65,12300.0,22.2737,22.2817,22.2174,22.2255,12300.0
2012-07-17 11:00:00,27.67,27.7,27.66,27.69,3500.0,22.2416,22.2657,22.2335,22.2576,3500.0
2012-07-17 11:05:00,27.7,27.74,27.68,27.72,3700.0,22.2657,22.2978,22.2496,22.2817,3700.0
2012-07-17 11:10:00,27.73,27.77,27.71,27.75,8100.0,22.2898,22.3219,22.2737,22.3059,8100.0
2012-07-17 11:15:00,27.75,27.77,27.75,27.77,2600.0,22.3059,22.3219,22.3059,22.3219,2600.0
2012-07-17 11:20:00,27.77,27.78,27.73,27.75,16100.0,22.3219,22.33,22.2898,22.3059,16100.0
2012-07-17 11:25:00,27.75,27.77,27.74,27.75,10200.0,22.3059,22.3219,22.2978,22.3059,10200.0
2012-07-17 11:30:00,27.76,27.83,27.76,27.82,20600.0,22.3139,22.3702,22.3139,22.3621,20600.0
2012-07-17 11:35:00,27.81,27.85,27.78,27.81,22500.0,22.3541,22.3862,22.33,22.3541,22500.0
2012-07-17 11:40:00,27.8,27.83,27.77,27.82,39200.0,22.3461,22.3702,22.3219,22.3621,39200.0
2012-07-17 11:45:00,27.8,27.8,27.77,27.79,10100.0,22.3461,22.3461,22.3219,22.338,10100.0
2012-07-17 11:50:00,27.79,27.82,27.78,27.8,8100.0,22.338,22.3621,22.33,22.3461,8100.0
2012-07-17 11:55:00,27.81,27.85,27.78,27.8,14700.0,22.3541,22.3862,22.33,22.3461,14700.0
2012-07-17 12:00:00,27.8,27.84,27.8,27.84,16400.0,22.3461,22.3782,22.3461,22.3782,16400.0
2012-07-17 12:05:00,27.85,27.91,27.83,27.83,8900.0,22.3862,22.4345,22.3702,22.3702,8900.0
2012-07-17 12:10:00,27.84,27.85,27.81,27.83,2000.0,22.3782,22.3862,22.3541,22.3702,2000.0
2012-07-17 12:15:00,27.81,27.87,27.8,27.83,14800.0,22.3541,22.4023,22.3461,22.3702,14800.0
2012-07-17 12:20:00,27.83,27.88,27.82,27.86,25600.0,22.3702,22.4104,22.3621,22.3943,25600.0
2012-07-17 12:25:00,27.85,27.93,27.85,27.91,16400.0,22.3862,22.4505,22.3862,22.4345,16400.0
2012-07-17 12:30:00,27.91,27.95,27.86,27.93,51900.0,22.4345,22.4666,22.3943,22.4505,51900.0
2012-07-17 12:35:00,27.92,27.95,27.85,27.91,94300.0,22.4425,22.4666,22.3862,22.4345,94300.0
2012-07-17 12:40:00,27.92,27.96,27.9,27.93,15100.0,22.4425,22.4747,22.4264,22.4505,15100.0
2012-07-17 12:45:00,27.93,27.97,27.93,27.94,8800.0,22.4505,22.4827,22.4505,22.4586,8800.0
2012-07-17 12:50:00,27.93,27.95,27.9,27.93,7800.0,22.4505,22.4666,22.4264,22.4505,7800.0
2012-07-17 12:55:00,27.93,27.93,27.87,27.88,10000.0,22.4505,22.4505,22.4023,22.4104,10000.0
2012-07-17 13:00:00,27.88,27.95,27.88,27.92,2900.0,22.4104,22.4666,22.4104,22.4425,2900.0
2012-07-17 13:05:00,27.93,27.95,27.91,27.91,5500.0,22.4505,22.4666,22.4345,22.4345,5500.0
2012-07-17 13:10:00,27.94,27.94,27.88,27.9,5900.0,22.4586,22.4586,22.4104,22.4264,5900.0
2012-07-17 13:15:00,27.9,27.97,27.9,27.96,10500.0,22.4264,22.4827,22.4264,22.4747,10500.0
2012-07-17 13:20:00,27.96,28.01,27.94,27.97,31000.0,22.4747,22.5149,22.4586,22.4827,31000.0
2012-07-17 13:25:00,27.98,28.02,27.93,27.95,45600.0,22.4907,22.5229,22.4505,22.4666,45600.0
2012-07-17 13:30:00,27.96,28.02,27.96,27.99,25500.0,22.4747,22.5229,22.4747,22.4988,25500.0
2012-07-17 13:35:00,27.99,28.02,27.96,28.02,46900.0,22.4988,22.5229,22.4747,22.5229,46900.0
2012-07-17 13:40:00,28.0,28.02,27.97,28.0,17600.0,22.5068,22.5229,22.4827,22.5068,17600.0
2012-07-17 13:45:00,28.01,28.01,27.98,27.99,8000.0,22.5149,22.5149,22.4907,22.4988,8000.0
2012-07-17 13:50:00,27.99,28.01,27.96,28.0,18200.0,22.4988,22.5149,22.4747,22.5068,18200.0
2012-07-17 13:55:00,28.0,28.04,28.0,28.01,9300.0,22.5068,22.539,22.5068,22.5149,9300.0
2012-07-17 14:00:00,28.0,28.06,28.0,28.04,11200.0,22.5068,22.555,22.5068,22.539,11200.0
2012-07-17 14:05:00,28.04,28.06,28.03,28.06,13700.0,22.539,22.555,22.5309,22.555,13700.0
2012-07-17 14:10:00,28.05,28.11,28.05,28.07,21800.0,22.547,22.5952,22.547,22.5631,21800.0
2012-07-17 14:15:00,28.07,28.09,28.05,28.08,26700.0,22.5631,22.5792,22.547,22.5711,26700.0
2012-07-17 14:20:00,28.08,28.1,28.07,28.08,59700.0,22.5711,22.5872,22.5631,22.5711,59700.0
2012-07-17 14:25:00,28.08,28.09,28.06,28.07,16700.0,22.5711,22.5792,22.555,22.5631,16700.0
2012-07-17 14:30:00,28.07,28.09,28.06,28.08,16600.0,22.5631,22.5792,22.555,22.5711,16600.0
2012-07-17 14:35:00,28.08,28.11,28.07,28.1,24000.0,22.5711,22.5952,22.5631,22.5872,24000.0
2012-07-17 14:40:00,28.1,28.12,28.08,28.11,10800.0,22.5872,22.6033,22.5711,22.5952,10800.0
2012-07-17 14:45:00,28.11,28.15,28.1,28.13,17200.0,22.5952,22.6274,22.5872,22.6113,17200.0
2012-07-17 14:50:00,28.13,28.13,28.1,28.1,9800.0,22.6113,22.6113,22.5872,22.5872,9800.0
2012-07-17 14:55:00,28.11,28.12,28.07,28.08,88900.0,22.5952,22.6033,22.5631,22.5711,88900.0
2012-07-17 15:00:00,28.08,28.1,28.07,28.08,72000.0,22.5711,22.5872,22.5631,22.5711,72000.0
2012-07-17 15:05:00,28.08,28.09,28.04,28.04,21000.0,22.5711,22.5792,22.539,22.539,21000.0
2012-07-17 15:10:00,28.04,28.04,28.01,28.01,14700.0,22.539,22.539,22.5149,22.5149,14700.0
2012-07-17 15:15:00,28.02,28.09,28.02,28.07,103800.0,22.5229,22.5792,22.5229,22.5631,103800.0
2012-07-17 15:20:00,28.07,28.13,28.05,28.12,89500.0,22.5631,22.6113,22.547,22.6033,89500.0
2012-07-17 15:25:00,28.13,28.21,28.13,28.17,101400.0,22.6113,22.6756,22.6113,22.6435,101400.0
2012-07-17 15:30:00,28.19,28.23,28.17,28.2,40000.0,22.6595,22.6917,22.6435,22.6676,40000.0
2012-07-17 15:35:00,28.22,28.23,28.17,28.18,41800.0,22.6837,22.6917,22.6435,22.6515,41800.0
2012-07-17 15:40:00,28.18,28.21,28.17,28.18,38900.0,22.6515,22.6756,22.6435,22.6515,38900.0
2012-07-17 15:45:00,28.19,28.25,28.17,28.23,59000.0,22.6595,22.7078,22.6435,22.6917,59000.0
2012-07-17 15:50:00,28.23,28.23,28.17,28.19,80100.0,22.6917,22.6917,22.6435,22.6595,80100.0
2012-07-17 15:55:00,28.19,28.19,28.1,28.14,168900.0,22.6595,22.6595,22.5872,22.6193,168900.0
2012-07-18 09:30:00,27.89,28.04,27.77,27.85,20800.0,22.4184,22.539,22.3219,22.3862,20800.0
2012-07-18 09:35:00,27.85,27.9,27.72,27.85,18600.0,22.3862,22.4264,22.2817,22.3862,18600.0
2012-07-18 09:40:00,27.83,27.93,27.81,27.89,20300.0,22.3702,22.4505,22.3541,22.4184,20300.0
2012-07-18 09:45:00,27.87,27.87,27.83,27.83,14200.0,22.4023,22.4023,22.3702,22.3702,14200.0
2012-07-18 09:50:00,27.83,28.09,27.82,27.96,32600.0,22.3702,22.5792,22.3621,22.4747,32600.0
2012-07-18 09:55:00,27.97,27.97,27.76,27.76,13900.0,22.4827,22.4827,22.3139,22.3139,13900.0
2012-07-18 10:00:00,27.75,28.04,27.75,28.04,29400.0,22.3059,22.539,22.3059,22.539,29400.0
2012-07-18 10:05:00,28.0,28.01,27.93,28.0,63600.0,22.5068,22.5149,22.4505,22.5068,63600.0
2012-07-18 10:10:00,27.98,28.0,27.97,28.0,26400.0,22.4907,22.5068,22.4827,22.5068,26400.0
2012-07-18 10:15:00,28.0,28.01,27.97,27.99,47200.0,22.5068,22.5149,22.4827,22.4988,47200.0
2012-07-18 10:20:00,27.98,27.99,27.84,27.84,38500.0,22.4907,22.4988,22.3782,22.3782,38500.0
2012-07-18 10:25:00,27.84,27.92,27.84,27.85,19800.0,22.3782,22.4425,22.3782,22.3862,19800.0
2012-07-18 10:30:00,27.85,27.93,27.85,27.92,23200.0,22.3862,22.4505,22.3862,22.4425,23200.0
2012-07-18 10:35:00,27.93,28.01,27.92,28.01,23000.0,22.4505,22.5149,22.4425,22.5149,23000.0
2012-07-18 10:40:00,28.01,28.02,27.89,28.0,56300.0,22.5149,22.5229,22.4184,22.5068,56300.0
2012-07-18 10:45:00,28.0,28.03,28.0,28.02,21000.0,22.5068,22.5309,22.5068,22.5229,21000.0
2012-07-18 10:50:00,28.02,28.12,28.02,28.1,10300.0,22.5229,22.6033,22.5229,22.5872,10300.0
2012-07-18 10:55:00,28.11,28.21,28.09,28.21,54900.0,22.5952,22.6756,22.5792,22.6756,54900.0
2012-07-18 11:00:00,28.2,28.22,28.18,28.19,9600.0,22.6676,22.6837,22.6515,22.6595,9600.0
2012-07-18 11:05:00,28.17,28.19,28.1,28.1,17700.0,22.6435,22.6595,22.5872,22.5872,17700.0
2012-07-18 11:10:00,28.1,28.14,28.09,28.13,12100.0,22.5872,22.6193,22.5792,22.6113,12100.0
2012-07-18 11:15:00,28.13,28.16,28.12,28.16,10000.0,22.6113,22.6354,22.6033,22.6354,10000.0
2012-07-18 11:20:00,28.15,28.21,28.11,28.11,32600.0,22.6274,22.6756,22.5952,22.5952,32600.0
2012-07-18 11:25:00,28.11,28.12,28.05,28.08,17500.0,22.5952,22.6033,22.547,22.5711,17500.0
2012-07-18 11:30:00,28.07,28.09,28.06,28.08,18400.0,22.5631,22.5792,22.555,22.5711,18400.0
2012-07-18 11:35:00,28.08,28.08,28.04,28.06,24500.0,22.5711,22.5711,22.539,22.555,24500.0
2012-07-18 11:40:00,28.06,28.13,28.06,28.13,67900.0,22.555,22.6113,22.555,22.6113,67900.0
2012-07-18 11:45:00,28.15,28.21,28.14,28.2,10000.0,22.6274,22.6756,22.6193,22.6676,10000.0
2012-07-18 11:50:00,28.19,28.23,28.18,28.22,11000.0,22.6595,22.6917,22.6515,22.6837,11000.0
2012-07-18 11:55:00,28.22,28.25,28.2,28.25,7300.0,22.6837,22.7078,22.6676,22.7078,7300.0
2012-07-18 12:00:00,28.25,28.25,28.19,28.2,33100.0,22.7078,22.7078,22.6595,22.6676,33100.0
2012-07-18 12:05:00,28.23,28.26,28.23,28.25,11200.0,22.6917,22.7158,22.6917,22.7078,11200.0
2012-07-18 12:10:00,28.25,28.34,28.25,28.33,18100.0,22.7078,22.7801,22.7078,22.7721,18100.0
2012-07-18 12:15:00,28.33,28.39,28.31,28.37,18700.0,22.7721,22.8203,22.756,22.8042,18700.0
2012-07-18 12:20:00,28.38,28.44,28.38,28.44,40300.0,22.8123,22.8605,22.8123,22.8605,40300.0
2012-07-18 12:25:00,28.42,28.46,28.37,28.46,282600.0,22.8444,22.8766,22.8042,22.8766,282600.0
2012-07-18 12:30:00,28.47,28.54,28.46,28.52,61800.0,22.8846,22.9409,22.8766,22.9248,61800.0
2012-07-18 12:35:00,28.53,28.63,28.52,28.59,124400.0,22.9328,23.0132,22.9248,22.9811,124400.0
2012-07-18 12:40:00,28.6,28.72,28.6,28.69,75800.0,22.9891,23.0856,22.9891,23.0614,75800.0
2012-07-18 12:45:00,28.69,28.7,28.6,28.63,23600.0,23.0614,23.0695,22.9891,23.0132,23600.0
2012-07-18 12:50:00,28.64,28.64,28.57,28.58,16500.0,23.0213,23.0213,22.965,22.973,16500.0
2012-07-18 12:55:00,28.58,28.7,28.58,28.64,46500.0,22.973,23.0695,22.973,23.0213,46500.0
2012-07-18 13:00:00,28.65,28.67,28.61,28.62,16100.0,23.0293,23.0454,22.9971,23.0052,16100.0
2012-07-18 13:05:00,28.62,28.65,28.54,28.54,20400.0,23.0052,23.0293,22.9409,22.9409,20400.0
2012-07-18 13:10:00,28.56,28.63,28.56,28.63,11100.0,22.957,23.0132,22.957,23.0132,11100.0
2012-07-18 13:15:00,28.63,28.63,28.58,28.58,6200.0,23.0132,23.0132,22.973,22.973,6200.0
2012-07-18 13:20:00,28.58,28.65,28.57,28.57,16700.0,22.973,23.0293,22.965,22.965,16700.0
2012-07-18 13:25:00,28.57,28.6,28.55,28.58,16800.0,22.965,22.9891,22.9489,22.973,16800.0
2012-07-18 13:30:00,28.58,28.59,28.5,28.56,17700.0,22.973,22.9811,22.9087,22.957,17700.0
2012-07-18 13:35:00,28.56,28.57,28.53,28.55,10600.0,22.957,22.965,22.9328,22.9489,10600.0
2012-07-18 13:40:00,28.53,28.6,28.53,28.58,23600.0,22.9328,22.9891,22.9328,22.973,23600.0
2012-07-18 13:45:00,28.58,28.62,28.55,28.61,62900.0,22.973,23.0052,22.9489,22.9971,62900.0
2012-07-18 13:50:00,28.6,28.64,28.55,28.58,13200.0,22.9891,23.0213,22.9489,22.973,13200.0
2012-07-18 13:55:00,28.58,28.59,28.54,28.56,8900.0,22.973,22.9811,22.9409,22.957,8900.0
2012-07-18 14:00:00,28.55,28.6,28.52,28.53,25600.0,22.9489,22.9891,22.9248,22.9328,25600.0
2012-07-18 14:05:00,28.52,28.59,28.51,28.51,42300.0,22.9248,22.9811,22.9168,22.9168,42300.0
2012-07-18 14:10:00,28.52,28.55,28.49,28.54,23200.0,22.9248,22.9489,22.9007,22.9409,23200.0
2012-07-18 14:15:00,28.54,28.56,28.5,28.52,31500.0,22.9409,22.957,22.9087,22.9248,31500.0
2012-07-18 14:20:00,28.51,28.54,28.5,28.53,26300.0,22.9168,22.9409,22.9087,22.9328,26300.0
2012-07-18 14:25:00,28.53,28.53,28.46,28.47,8400.0,22.9328,22.9328,22.8766,22.8846,8400.0
2012-07-18 14:30:00,28.47,28.48,28.43,28.45,27800.0,22.8846,22.8926,22.8525,22.8685,27800.0
2012-07-18 14:35:00,28.44,28.48,28.43,28.43,34500.0,22.8605,22.8926,22.8525,22.8525,34500.0
2012-07-18 14:40:00,28.44,28.44,28.32,28.36,14700.0,22.8605,22.8605,22.764,22.7962,14700.0
2012-07-18 14:45:00,28.36,28.39,28.33,28.38,30200.0,22.7962,22.8203,22.7721,22.8123,30200.0
2012-07-18 14:50:00,28.39,28.52,28.37,28.52,84800.0,22.8203,22.9248,22.8042,22.9248,84800.0
2012-07-18 14:55:00,28.51,28.53,28.46,28.52,41200.0,22.9168,22.9328,22.8766,22.9248,41200.0
2012-07-18 15:00:00,28.52,28.57,28.52,28.56,18800.0,22.9248,22.965,22.9248,22.957,18800.0
2012-07-18 15:05:00,28.57,28.64,28.56,28.62,34800.0,22.965,23.0213,22.957,23.0052,34800.0
2012-07-18 15:10:00,28.62,28.67,28.6,28.65,65200.0,23.0052,23.0454,22.9891,23.0293,65200.0
2012-07-18 15:15:00,28.65,28.67,28.61,28.64,51000.0,23.0293,23.0454,22.9971,23.0213,51000.0
2012-07-18 15:20:00,28.63,28.69,28.63,28.64,51400.0,23.0132,23.0614,23.0132,23.0213,51400.0
2012-07-18 15:25:00,28.64,28.64,28.59,28.6,66400.0,23.0213,23.0213,22.9811,22.9891,66400.0
2012-07-18 15:30:00,28.6,28.61,28.55,28.55,37600.0,22.9891,22.9971,22.9489,22.9489,37600.0
2012-07-18 15:35:00,28.55,28.61,28.52,28.61,108900.0,22.9489,22.9971,22.9248,22.9971,108900.0
2012-07-18 15:40:00,28.6,28.65,28.6,28.62,56400.0,22.9891,23.0293,22.9891,23.0052,56400.0
2012-07-18 15:45:00,28.62,28.63,28.55,28.56,125000.0,23.0052,23.0132,22.9489,22.957,125000.0
2012-07-18 15:50:00,28.56,28.57,28.5,28.53,110200.0,22.957,22.965,22.9087,22.9328,110200.0
2012-07-18 15:55:00,28.52,28.6,28.51,28.6,158700.0,22.9248,22.9891,22.9168,22.9891,158700.0
2012-07-19 09:30:00,28.63,28.64,28.41,28.61,15700.0,23.0132,23.0213,22.8364,22.9971,15700.0
2012-07-19 09:35:00,28.69,28.81,28.66,28.72,12800.0,23.0614,23.1579,23.0373,23.0856,12800.0
2012-07-19 09:40:00,28.71,28.76,28.67,28.76,12600.0,23.0775,23.1177,23.0454,23.1177,12600.0
2012-07-19 09:45:00,28.76,28.76,28.51,28.72,23100.0,23.1177,23.1177,22.9168,23.0856,23100.0
2012-07-19 09:50:00,28.68,28.69,28.55,28.55,6700.0,23.0534,23.0614,22.9489,22.9489,6700.0
2012-07-19 09:55:00,28.54,28.66,28.44,28.64,24400.0,22.9409,23.0373,22.8605,23.0213,24400.0
2012-07-19 10:00:00,28.57,28.63,28.35,28.38,13800.0,22.965,23.0132,22.7881,22.8123,13800.0
2012-07-19 10:05:00,28.4,28.48,28.39,28.43,14700.0,22.8283,22.8926,22.8203,22.8525,14700.0
2012-07-19 10:10:00,28.41,28.41,28.16,28.22,35300.0,22.8364,22.8364,22.6354,22.6837,35300.0
2012-07-19 10:15:00,28.22,28.22,28.0,28.07,39100.0,22.6837,22.6837,22.5068,22.5631,39100.0
2012-07-19 10:20:00,28.08,28.15,28.06,28.06,20900.0,22.5711,22.6274,22.555,22.555,20900.0
2012-07-19 10:25:00,28.07,28.18,28.05,28.09,29700.0,22.5631,22.6515,22.547,22.5792,29700.0
2012-07-19 10:30:00,28.11,28.15,28.1,28.14,6700.0,22.5952,22.6274,22.5872,22.6193,6700.0
2012-07-19 10:35:00,28.12,28.14,28.06,28.07,3900.0,22.6033,22.6193,22.555,22.5631,3900.0
2012-07-19 10:40:00,28.07,28.07,27.98,28.0,28700.0,22.5631,22.5631,22.4907,22.5068,28700.0
2012-07-19 10:45:00,27.99,28.08,27.99,28.08,15500.0,22.4988,22.5711,22.4988,22.5711,15500.0
2012-07-19 10:50:00,28.08,28.08,28.03,28.03,18900.0,22.5711,22.5711,22.5309,22.5309,18900.0
2012-07-19 10:55:00,28.03,28.08,28.03,28.06,29100.0,22.5309,22.5711,22.5309,22.555,29100.0
2012-07-19 11:00:00,28.06,28.13,28.02,28.12,95400.0,22.555,22.6113,22.5229,22.6033,95400.0
2012-07-19 11:05:00,28.12,28.13,28.08,28.13,40600.0,22.6033,22.6113,22.5711,22.6113,40600.0
2012-07-19 11:10:00,28.14,28.14,27.99,27.99,16000.0,22.6193,22.6193,22.4988,22.4988,16000.0
2012-07-19 11:15:00,27.99,28.01,27.9,27.93,50900.0,22.4988,22.5149,22.4264,22.4505,50900.0
2012-07-19 11:20:00,27.94,28.0,27.91,27.92,30200.0,22.4586,22.5068,22.4345,22.4425,30200.0
2012-07-19 11:25:00,27.92,27.95,27.91,27.91,14000.0,22.4425,22.4666,22.4345,22.4345,14000.0
2012-07-19 11:30:00,27.91,27.95,27.91,27.91,7000.0,22.4345,22.4666,22.4345,22.4345,7000.0
2012-07-19 11:35:00,27.92,27.98,27.92,27.98,12800.0,22.4425,22.4907,22.4425,22.4907,12800.0
2012-07-19 11:40:00,27.98,27.99,27.91,27.91,6300.0,22.4907,22.4988,22.4345,22.4345,6300.0
2012-07-19 11:45:00,27.91,27.93,27.88,27.93,9600.0,22.4345,22.4505,22.4104,22.4505,9600.0
2012-07-19 11:50:00,27.93,28.04,27.93,27.97,7700.0,22.4505,22.539,22.4505,22.4827,7700.0
2012-07-19 11:55:00,27.97,28.05,27.96,28.05,11700.0,22.4827,22.547,22.4747,22.547,11700.0
2012-07-19 12:00:00,28.04,28.04,28.0,28.01,12000.0,22.539,22.539,22.5068,22.5149,12000.0
2012-07-19 12:05:00,28.0,28.0,27.98,27.98,12300.0,22.5068,22.5068,22.4907,22.4907,12300.0
2012-07-19 12:10:00,27.99,28.01,27.95,27.99,14700.0,22.4988,22.5149,22.4666,22.4988,14700.0
2012-07-19 12:15:00,28.0,28.05,28.0,28.0,13800.0,22.5068,22.547,22.5068,22.5068,13800.0
2012-07-19 12:20:00,28.01,28.02,27.99,27.99,11500.0,22.5149,22.5229,22.4988,22.4988,11500.0
2012-07-19 12:25:00,28.0,28.02,27.96,27.99,59500.0,22.5068,22.5229,22.4747,22.4988,59500.0
2012-07-19 12:30:00,28.0,28.04,27.99,28.04,25900.0,22.5068,22.539,22.4988,22.539,25900.0
2012-07-19 12:35:00,28.05,28.1,28.04,28.06,45700.0,22.547,22.5872,22.539,22.555,45700.0
2012-07-19 12:40:00,28.06,28.12,28.04,28.04,23500.0,22.555,22.6033,22.539,22.539,23500.0
2012-07-19 12:45:00,28.03,28.06,28.01,28.02,11100.0,22.5309,22.555,22.5149,22.5229,11100.0
2012-07-19 12:50:00,28.03,28.03,27.96,27.96,14600.0,22.5309,22.5309,22.4747,22.4747,14600.0
2012-07-19 12:55:00,27.97,27.97,27.9,27.91,35800.0,22.4827,22.4827,22.4264,22.4345,35800.0
2012-07-19 13:00:00,27.91,27.95,27.89,27.95,16500.0,22.4345,22.4666,22.4184,22.4666,16500.0
2012-07-19 13:05:00,27.95,27.96,27.93,27.94,5800.0,22.4666,22.4747,22.4505,22.4586,5800.0
2012-07-19 13:10:00,27.95,27.95,27.9,27.9,9100.0,22.4666,22.4666,22.4264,22.4264,9100.0
2012-07-19 13:15:00,27.92,27.99,27.89,27.99,64300.0,22.4425,22.4988,22.4184,22.4988,64300.0
2012-07-19 13:20:00,27.99,28.02,27.99,28.01,3100.0,22.4988,22.5229,22.4988,22.5149,3100.0
2012-07-19 13:25:00,28.02,28.02,28.0,28.0,20200.0,22.5229,22.5229,22.5068,22.5068,20200.0
2012-07-19 13:30:00,28.0,28.0,27.95,27.96,25100.0,22.5068,22.5068,22.4666,22.4747,25100.0
2012-07-19 13:35:00,27.95,27.97,27.91,27.93,7200.0,22.4666,22.4827,22.4345,22.4505,7200.0
2012-07-19 13:40:00,27.93,27.97,27.93,27.96,5600.0,22.4505,22.4827,22.4505,22.4747,5600.0
2012-07-19 13:45:00,27.95,27.95,27.9,27.93,20700.0,22.4666,22.4666,22.4264,22.4505,20700.0
2012-07-19 13:50:00,27.95,27.95,27.95,27.95,1200.0,22.4666,22.4666,22.4666,22.4666,1200.0
2012-07-19 13:55:00,27.94,27.94,27.89,27.9,18200.0,22.4586,22.4586,22.4184,22.4264,18200.0
2012-07-19 14:00:00,27.92,27.96,27.89,27.9,20800.0,22.4425,22.4747,22.4184,22.4264,20800.0
2012-07-19 14:05:00,27.9,27.9,27.89,27.89,2700.0,22.4264,22.4264,22.4184,22.4184,2700.0
2012-07-19 14:10:00,27.9,27.91,27.88,27.89,11800.0,22.4264,22.4345,22.4104,22.4184,11800.0
2012-07-19 14:15:00,27.89,27.9,27.88,27.89,5200.0,22.4184,22.4264,22.4104,22.4184,5200.0
2012-07-19 14:20:00,27.89,27.94,27.88,27.9,50700.0,22.4184,22.4586,22.4104,22.4264,50700.0
2012-07-19 14:25:00,27.9,27.91,27.89,27.9,6700.0,22.4264,22.4345,22.4184,22.4264,6700.0
2012-07-19 14:30:00,27.9,27.95,27.9,27.94,11700.0,22.4264,22.4666,22.4264,22.4586,11700.0
2012-07-19 14:35:00,27.94,27.96,27.9,27.9,56500.0,22.4586,22.4747,22.4264,22.4264,56500.0
2012-07-19 14:40:00,27.9,27.9,27.89,27.89,8300.0,22.4264,22.4264,22.4184,22.4184,8300.0
2012-07-19 14:45:00,27.89,27.9,27.89,27.89,5500.0,22.4184,22.4264,22.4184,22.4184,5500.0
2012-07-19 14:50:00,27.9,27.92,27.89,27.91,27900.0,22.4264,22.4425,22.4184,22.4345,27900.0
2012-07-19 14:55:00,27.91,27.93,27.9,27.93,7500.0,22.4345,22.4505,22.4264,22.4505,7500.0
2012-07-19 15:00:00,27.92,27.94,27.92,27.92,19500.0,22.4425,22.4586,22.4425,22.4425,19500.0
2012-07-19 15:05:00,27.93,27.95,27.93,27.93,18700.0,22.4505,22.4666,22.4505,22.4505,18700.0
2012-07-19 15:10:00,27.93,27.95,27.91,27.95,15900.0,22.4505,22.4666,22.4345,22.4666,15900.0
2012-07-19 15:15:00,27.94,27.95,27.88,27.89,96100.0,22.4586,22.4666,22.4104,22.4184,96100.0
2012-07-19 15:20:00,27.9,27.9,27.82,27.83,40800.0,22.4264,22.4264,22.3621,22.3702,40800.0
2012-07-19 15:25:00,27.82,27.87,27.81,27.85,16700.0,22.3621,22.4023,22.3541,22.3862,16700.0
2012-07-19 15:30:00,27.86,27.88,27.84,27.85,98300.0,22.3943,22.4104,22.3782,22.3862,98300.0
2012-07-19 15:35:00,27.84,27.85,27.8,27.82,32600.0,22.3782,22.3862,22.3461,22.3621,32600.0
2012-07-19 15:40:00,27.82,27.84,27.74,27.75,101200.0,22.3621,22.3782,22.2978,22.3059,101200.0
2012-07-19 15:45:00,27.75,27.8,27.72,27.8,50500.0,22.3059,22.3461,22.2817,22.3461,50500.0
2012-07-19 15:50:00,27.8,27.81,27.77,27.79,32400.0,22.3461,22.3541,22.3219,22.338,32400.0
2012-07-19 15:55:00,27.78,27.82,27.77,27.81,73700.0,22.33,22.3621,22.3219,22.3541,73700.0
2012-07-20 09:30:00,27.71,27.71,27.51,27.52,26700.0,22.2737,22.2737,22.1129,22.121,26700.0
2012-07-20 09:35:00,27.55,27.65,27.51,27.62,10100.0,22.1451,22.2255,22.1129,22.2014,10100.0
2012-07-20 09:40:00,27.66,27.69,27.65,27.66,1400.0,22.2335,22.2576,22.2255,22.2335,1400.0
2012-07-20 09:45:00,27.66,27.7,27.63,27.67,10700.0,22.2335,22.2657,22.2094,22.2416,10700.0
2012-07-20 09:50:00,27.67,27.69,27.63,27.69,4800.0,22.2416,22.2576,22.2094,22.2576,4800.0
2012-07-20 09:55:00,27.7,27.75,27.7,27.75,5900.0,22.2657,22.3059,22.2657,22.3059,5900.0
2012-07-20 10:00:00,27.74,27.81,27.72,27.75,13100.0,22.2978,22.3541,22.2817,22.3059,13100.0
2012-07-20 10:05:00,27.75,27.75,27.7,27.73,8200.0,22.3059,22.3059,22.2657,22.2898,8200.0
2012-07-20 10:10:00,27.72,27.74,27.69,27.72,8500.0,22.2817,22.2978,22.2576,22.2817,8500.0
2012-07-20 10:15:00,27.72,27.72,27.65,27.67,17300.0,22.2817,22.2817,22.2255,22.2416,17300.0
2012-07-20 10:20:00,27.67,27.68,27.62,27.63,6700.0,22.2416,22.2496,22.2014,22.2094,6700.0
2012-07-20 10:25:00,27.63,27.66,27.59,27.59,9600.0,22.2094,22.2335,22.1773,22.1773,9600.0
2012-07-20 10:30:00,27.59,27.59,27.52,27.53,9800.0,22.1773,22.1773,22.121,22.129,9800.0
2012-07-20 10:35:00,27.53,27.55,27.52,27.53,7200.0,22.129,22.1451,22.121,22.129,7200.0
2012-07-20 10:40:00,27.54,27.55,27.53,27.54,6400.0,22.1371,22.1451,22.129,22.1371,6400.0
2012-07-20 10:45:00,27.54,27.57,27.54,27.57,2500.0,22.1371,22.1612,22.1371,22.1612,2500.0
2012-07-20 10:50:00,27.56,27.62,27.56,27.62,6700.0,22.1531,22.2014,22.1531,22.2014,6700.0
2012-07-20 10:55:00,27.63,27.66,27.61,27.66,7900.0,22.2094,22.2335,22.1933,22.2335,7900.0
2012-07-20 11:00:00,27.65,27.73,27.61,27.71,77900.0,22.2255,22.2898,22.1933,22.2737,77900.0
2012-07-20 11:05:00,27.72,27.75,27.66,27.71,12900.0,22.2817,22.3059,22.2335,22.2737,12900.0
2012-07-20 11:10:00,27.7,27.71,27.62,27.62,12000.0,22.2657,22.2737,22.2014,22.2014,12000.0
2012-07-20 11:15:00,27.63,27.67,27.6,27.61,25800.0,22.2094,22.2416,22.1853,22.1933,25800.0
2012-07-20 11:20:00,27.61,27.65,27.61,27.65,5000.0,22.1933,22.2255,22.1933,22.2255,5000.0
2012-07-20 11:25:00,27.65,27.65,27.63,27.64,6700.0,22.2255,22.2255,22.2094,22.2174,6700.0
2012-07-20 11:30:00,27.65,27.68,27.61,27.61,10000.0,22.2255,22.2496,22.1933,22.1933,10000.0
2012-07-20 11:35:00,27.62,27.71,27.62,27.71,13000.0,22.2014,22.2737,22.2014,22.2737,13000.0
2012-07-20 11:40:00,27.7,27.72,27.68,27.69,8800.0,22.2657,22.2817,22.2496,22.2576,8800.0
2012-07-20 11:45:00,27.68,27.72,27.67,27.71,9000.0,22.2496,22.2817,22.2416,22.2737,9000.0
2012-07-20 11:50:00,27.7,27.71,27.7,27.71,8400.0,22.2657,22.2737,22.2657,22.2737,8400.0
2012-07-20 11:55:00,27.71,27.74,27.66,27.68,9000.0,22.2737,22.2978,22.2335,22.2496,9000.0
2012-07-20 12:00:00,27.68,27.73,27.68,27.71,6200.0,22.2496,22.2898,22.2496,22.2737,6200.0
2012-07-20 12:05:00,27.71,27.71,27.68,27.7,6100.0,22.2737,22.2737,22.2496,22.2657,6100.0
2012-07-20 12:10:00,27.7,27.73,27.7,27.71,8900.0,22.2657,22.2898,22.2657,22.2737,8900.0
2012-07-20 12:15:00,27.7,27.7,27.68,27.7,7700.0,22.2657,22.2657,22.2496,22.2657,7700.0
2012-07-20 12:20:00,27.68,27.72,27.68,27.7,12300.0,22.2496,22.2817,22.2496,22.2657,12300.0
2012-07-20 12:25:00,27.7,27.71,27.69,27.7,15900.0,22.2657,22.2737,22.2576,22.2657,15900.0
2012-07-20 12:30:00,27.7,27.7,27.63,27.65,9400.0,22.2657,22.2657,22.2094,22.2255,9400.0
2012-07-20 12:35:00,27.64,27.7,27.64,27.7,15100.0,22.2174,22.2657,22.2174,22.2657,15100.0
2012-07-20 12:40:00,27.7,27.72,27.7,27.72,6600.0,22.2657,22.2817,22.2657,22.2817,6600.0
2012-07-20 12:45:00,27.72,27.73,27.71,27.72,6800.0,22.2817,22.2898,22.2737,22.2817,6800.0
2012-07-20 12:50:00,27.73,27.76,27.7,27.76,36600.0,22.2898,22.3139,22.2657,22.3139,36600.0
2012-07-20 12:55:00,27.75,27.76,27.73,27.74,11700.0,22.3059,22.3139,22.2898,22.2978,11700.0
2012-07-20 13:00:00,27.74,27.74,27.7,27.7,17200.0,22.2978,22.2978,22.2657,22.2657,17200.0
2012-07-20 13:05:00,27.7,27.73,27.68,27.7,21500.0,22.2657,22.2898,22.2496,22.2657,21500.0
2012-07-20 13:10:00,27.72,27.72,27.7,27.7,3300.0,22.2817,22.2817,22.2657,22.2657,3300.0
2012-07-20 13:15:00,27.7,27.7,27.66,27.66,28200.0,22.2657,22.2657,22.2335,22.2335,28200.0
2012-07-20 13:20:00,27.67,27.69,27.6,27.62,15800.0,22.2416,22.2576,22.1853,22.2014,15800.0
2012-07-20 13:25:00,27.62,27.62,27.59,27.59,9100.0,22.2014,22.2014,22.1773,22.1773,9100.0
2012-07-20 13:30:00,27.61,27.66,27.61,27.63,8900.0,22.1933,22.2335,22.1933,22.2094,8900.0
2012-07-20 13:35:00,27.64,27.65,27.6,27.64,51400.0,22.2174,22.2255,22.1853,22.2174,51400.0
2012-07-20 13:40:00,27.63,27.63,27.58,27.61,13700.0,22.2094,22.2094,22.1692,22.1933,13700.0
2012-07-20 13:45:00,27.61,27.63,27.61,27.63,1100.0,22.1933,22.2094,22.1933,22.2094,1100.0
2012-07-20 13:50:00,27.63,27.64,27.6,27.62,28800.0,22.2094,22.2174,22.1853,22.2014,28800.0
2012-07-20 13:55:00,27.63,27.69,27.63,27.67,120600.0,22.2094,22.2576,22.2094,22.2416,120600.0
2012-07-20 14:00:00,27.67,27.68,27.63,27.63,17000.0,22.2416,22.2496,22.2094,22.2094,17000.0
2012-07-20 14:05:00,27.63,27.64,27.57,27.59,64200.0,22.2094,22.2174,22.1612,22.1773,64200.0
2012-07-20 14:10:00,27.59,27.64,27.59,27.61,13700.0,22.1773,22.2174,22.1773,22.1933,13700.0
2012-07-20 14:15:00,27.61,27.61,27.58,27.58,9500.0,22.1933,22.1933,22.1692,22.1692,9500.0
2012-07-20 14:20:00,27.58,27.58,27.52,27.56,16400.0,22.1692,22.1692,22.121,22.1531,16400.0
2012-07-20 14:25:00,27.55,27.56,27.55,27.56,6200.0,22.1451,22.1531,22.1451,22.1531,6200.0
2012-07-20 14:30:00,27.55,27.57,27.51,27.51,56500.0,22.1451,22.1612,22.1129,22.1129,56500.0
2012-07-20 14:35:00,27.52,27.52,27.48,27.5,16100.0,22.121,22.121,22.0888,22.1049,16100.0
2012-07-20 14:40:00,27.5,27.5,27.47,27.48,6600.0,22.1049,22.1049,22.0808,22.0888,6600.0
2012-07-20 14:45:00,27.48,27.49,27.45,27.48,13300.0,22.0888,22.0969,22.0647,22.0888,13300.0
2012-07-20 14:50:00,27.48,27.48,27.47,27.47,11800.0,22.0888,22.0888,22.0808,22.0808,11800.0
2012-07-20 14:55:00,27.47,27.48,27.45,27.45,13000.0,22.0808,22.0888,22.0647,22.0647,13000.0
2012-07-20 15:00:00,27.45,27.47,27.43,27.43,29500.0,22.0647,22.0808,22.0486,22.0486,29500.0
2012-07-20 15:05:00,27.43,27.46,27.42,27.46,18600.0,22.0486,22.0728,22.0406,22.0728,18600.0
2012-07-20 15:10:00,27.47,27.47,27.41,27.42,28500.0,22.0808,22.0808,22.0326,22.0406,28500.0
2012-07-20 15:15:00,27.42,27.47,27.41,27.46,30800.0,22.0406,22.0808,22.0326,22.0728,30800.0
2012-07-20 15:20:00,27.46,27.48,27.45,27.45,25800.0,22.0728,22.0888,22.0647,22.0647,25800.0
2012-07-20 15:25:00,27.45,27.46,27.45,27.45,47200.0,22.0647,22.0728,22.0647,22.0647,47200.0
2012-07-20 15:30:00,27.45,27.46,27.43,27.44,25300.0,22.0647,22.0728,22.0486,22.0567,25300.0
2012-07-20 15:35:00,27.44,27.5,27.44,27.5,18600.0,22.0567,22.1049,22.0567,22.1049,18600.0
2012-07-20 15:40:00,27.5,27.59,27.49,27.58,34100.0,22.1049,22.1773,22.0969,22.1692,34100.0
2012-07-20 15:45:00,27.58,27.59,27.52,27.57,67000.0,22.1692,22.1773,22.121,22.1612,67000.0
2012-07-20 15:50:00,27.58,27.58,27.54,27.57,81000.0,22.1692,22.1692,22.1371,22.1612,81000.0
2012-07-20 15:55:00,27.57,27.57,27.52,27.54,101500.0,22.1612,22.1612,22.121,22.1371,101500.0
2012-07-23 09:30:00,26.97,27.09,26.6,26.72,105800.0,21.6789,21.7753,21.3815,21.4779,105800.0
2012-07-23 09:35:00,26.71,26.9,26.69,26.77,10000.0,21.4699,21.6226,21.4538,21.5181,10000.0
2012-07-23 09:40:00,26.77,26.79,26.47,26.55,26100.0,21.5181,21.5342,21.277,21.3413,26100.0
2012-07-23 09:45:00,26.55,26.59,26.35,26.38,29100.0,21.3413,21.3734,21.1805,21.2046,29100.0
2012-07-23 09:50:00,26.38,26.65,26.35,26.57,51500.0,21.2046,21.4217,21.1805,21.3574,51500.0
2012-07-23 09:55:00,26.57,26.63,26.55,26.58,4500.0,21.3574,21.4056,21.3413,21.3654,4500.0
2012-07-23 10:00:00,26.58,26.64,26.58,26.6,22800.0,21.3654,21.4136,21.3654,21.3815,22800.0
2012-07-23 10:05:00,26.6,26.65,26.6,26.63,16700.0,21.3815,21.4217,21.3815,21.4056,16700.0
2012-07-23 10:10:00,26.63,26.65,26.54,26.58,21400.0,21.4056,21.4217,21.3332,21.3654,21400.0
2012-07-23 10:15:00,26.58,26.65,26.58,26.62,11500.0,21.3654,21.4217,21.3654,21.3975,11500.0
2012-07-23 10:20:00,26.62,26.63,26.52,26.55,30800.0,21.3975,21.4056,21.3172,21.3413,30800.0
2012-07-23 10:25:00,26.55,26.56,26.5,26.53,9900.0,21.3413,21.3493,21.3011,21.3252,9900.0
2012-07-23 10:30:00,26.53,26.57,26.53,26.54,15000.0,21.3252,21.3574,21.3252,21.3332,15000.0
2012-07-23 10:35:00,26.54,26.6,26.5,26.58,10400.0,21.3332,21.3815,21.3011,21.3654,10400.0
2012-07-23 10:40:00,26.58,26.58,26.54,26.55,10900.0,21.3654,21.3654,21.3332,21.3413,10900.0
2012-07-23 10:45:00,26.55,26.59,26.54,26.58,10600.0,21.3413,21.3734,21.3332,21.3654,10600.0
2012-07-23 10:50:00,26.57,26.58,26.54,26.55,13100.0,21.3574,21.3654,21.3332,21.3413,13100.0
2012-07-23 10:55:00,26.55,26.55,26.47,26.48,17300.0,21.3413,21.3413,21.277,21.285,17300.0
2012-07-23 11:00:00,26.48,26.55,26.48,26.55,16200.0,21.285,21.3413,21.285,21.3413,16200.0
2012-07-23 11:05:00,26.55,26.66,26.54,26.64,29700.0,21.3413,21.4297,21.3332,21.4136,29700.0
2012-07-23 11:10:00,26.64,26.69,26.63,26.69,14300.0,21.4136,21.4538,21.4056,21.4538,14300.0
2012-07-23 11:15:00,26.69,26.73,26.68,26.7,16200.0,21.4538,21.486,21.4458,21.4619,16200.0
2012-07-23 11:20:00,26.7,26.74,26.7,26.71,9100.0,21.4619,21.494,21.4619,21.4699,9100.0
2012-07-23 11:25:00,26.71,26.78,26.71,26.78,12000.0,21.4699,21.5262,21.4699,21.5262,12000.0
2012-07-23 11:30:00,26.78,26.78,26.75,26.76,10800.0,21.5262,21.5262,21.502,21.5101,10800.0
2012-07-23 11:35:00,26.76,26.76,26.7,26.72,11900.0,21.5101,21.5101,21.4619,21.4779,11900.0
2012-07-23 11:40:00,26.72,26.75,26.72,26.75,7100.0,21.4779,21.502,21.4779,21.502,7100.0
2012-07-23 11:45:00,26.75,26.78,26.74,26.75,17100.0,21.502,21.5262,21.494,21.502,17100.0
2012-07-23 11:50:00,26.75,26.79,26.73,26.77,15800.0,21.502,21.5342,21.486,21.5181,15800.0
2012-07-23 11:55:00,26.77,26.79,26.74,26.77,11800.0,21.5181,21.5342,21.494,21.5181,11800.0
2012-07-23 12:00:00,26.78,26.83,26.77,26.78,17900.0,21.5262,21.5664,21.5181,21.5262,17900.0
2012-07-23 12:05:00,26.76,26.8,26.76,26.8,7800.0,21.5101,21.5422,21.5101,21.5422,7800.0
2012-07-23 12:10:00,26.81,26.81,26.74,26.75,7300.0,21.5503,21.5503,21.494,21.502,7300.0
2012-07-23 12:15:00,26.74,26.75,26.67,26.67,4900.0,21.494,21.502,21.4377,21.4377,4900.0
2012-07-23 12:20:00,26.68,26.7,26.67,26.68,5900.0,21.4458,21.4619,21.4377,21.4458,5900.0
2012-07-23 12:25:00,26.68,26.7,26.65,26.66,10700.0,21.4458,21.4619,21.4217,21.4297,10700.0
2012-07-23 12:30:00,26.65,26.66,26.62,26.65,7200.0,21.4217,21.4297,21.3975,21.4217,7200.0
2012-07-23 12:35:00,26.65,26.67,26.63,26.64,5000.0,21.4217,21.4377,21.4056,21.4136,5000.0
2012-07-23 12:40:00,26.64,26.65,26.62,26.65,6500.0,21.4136,21.4217,21.3975,21.4217,6500.0
2012-07-23 12:45:00,26.65,26.7,26.64,26.7,3600.0,21.4217,21.4619,21.4136,21.4619,3600.0
2012-07-23 12:50:00,26.69,26.71,26.68,26.68,9300.0,21.4538,21.4699,21.4458,21.4458,9300.0
2012-07-23 12:55:00,26.69,26.7,26.66,26.67,5000.0,21.4538,21.4619,21.4297,21.4377,5000.0
2012-07-23 13:00:00,26.67,26.69,26.67,26.68,5400.0,21.4377,21.4538,21.4377,21.4458,5400.0
2012-07-23 13:05:00,26.68,26.7,26.68,26.68,6700.0,21.4458,21.4619,21.4458,21.4458,6700.0
2012-07-23 13:10:00,26.69,26.71,26.68,26.7,8600.0,21.4538,21.4699,21.4458,21.4619,8600.0
2012-07-23 13:15:00,26.71,26.71,26.68,26.69,6300.0,21.4699,21.4699,21.4458,21.4538,6300.0
2012-07-23 13:20:00,26.68,26.71,26.67,26.71,5900.0,21.4458,21.4699,21.4377,21.4699,5900.0
2012-07-23 13:25:00,26.71,26.71,26.67,26.67,7900.0,21.4699,21.4699,21.4377,21.4377,7900.0
2012-07-23 13:30:00,26.67,26.74,26.67,26.74,33100.0,21.4377,21.494,21.4377,21.494,33100.0
2012-07-23 13:35:00,26.74,26.74,26.73,26.74,5300.0,21.494,21.494,21.486,21.494,5300.0
2012-07-23 13:40:00,26.74,26.77,26.74,26.75,9500.0,21.494,21.5181,21.494,21.502,9500.0
2012-07-23 13:45:00,26.75,26.76,26.75,26.76,4200.0,21.502,21.5101,21.502,21.5101,4200.0
2012-07-23 13:50:00,26.75,26.76,26.73,26.73,4800.0,21.502,21.5101,21.486,21.486,4800.0
2012-07-23 13:55:00,26.73,26.78,26.72,26.78,6200.0,21.486,21.5262,21.4779,21.5262,6200.0
2012-07-23 14:00:00,26.78,26.85,26.78,26.85,22300.0,21.5262,21.5824,21.5262,21.5824,22300.0
2012-07-23 14:05:00,26.86,26.9,26.85,26.88,23800.0,21.5905,21.6226,21.5824,21.6065,23800.0
2012-07-23 14:10:00,26.89,26.92,26.86,26.92,26000.0,21.6146,21.6387,21.5905,21.6387,26000.0
2012-07-23 14:15:00,26.92,27.12,26.92,27.1,89400.0,21.6387,21.7995,21.6387,21.7834,89400.0
2012-07-23 14:20:00,27.1,27.15,27.07,27.07,40200.0,21.7834,21.8236,21.7593,21.7593,40200.0
2012-07-23 14:25:00,27.06,27.1,27.04,27.04,10700.0,21.7512,21.7834,21.7352,21.7352,10700.0
2012-07-23 14:30:00,27.04,27.05,26.97,27.05,13500.0,21.7352,21.7432,21.6789,21.7432,13500.0
2012-07-23 14:35:00,27.03,27.03,27.02,27.03,4500.0,21.7271,21.7271,21.7191,21.7271,4500.0
2012-07-23 14:40:00,27.03,27.11,27.03,27.04,23700.0,21.7271,21.7914,21.7271,21.7352,23700.0
2012-07-23 14:45:00,27.05,27.13,27.04,27.12,22700.0,21.7432,21.8075,21.7352,21.7995,22700.0
2012-07-23 14:50:00,27.12,27.12,27.01,27.05,18800.0,21.7995,21.7995,21.711,21.7432,18800.0
2012-07-23 14:55:00,27.05,27.05,26.99,27.02,13100.0,21.7432,21.7432,21.695,21.7191,13100.0
2012-07-23 15:00:00,27.02,27.04,27.0,27.01,21000.0,21.7191,21.7352,21.703,21.711,21000.0
2012-07-23 15:05:00,27.01,27.06,26.99,27.04,13600.0,21.711,21.7512,21.695,21.7352,13600.0
2012-07-23 15:10:00,27.03,27.04,26.92,26.95,13600.0,21.7271,21.7352,21.6387,21.6628,13600.0
2012-07-23 15:15:00,26.95,27.01,26.95,26.96,12700.0,21.6628,21.711,21.6628,21.6708,12700.0
2012-07-23 15:20:00,26.96,27.03,26.96,27.02,20800.0,21.6708,21.7271,21.6708,21.7191,20800.0
2012-07-23 15:25:00,27.01,27.08,27.01,27.07,16000.0,21.711,21.7673,21.711,21.7593,16000.0
2012-07-23 15:30:00,27.09,27.12,27.08,27.1,36200.0,21.7753,21.7995,21.7673,21.7834,36200.0
2012-07-23 15:35:00,27.1,27.13,27.1,27.11,35000.0,21.7834,21.8075,21.7834,21.7914,35000.0
2012-07-23 15:40:00,27.1,27.13,27.02,27.03,30700.0,21.7834,21.8075,21.7191,21.7271,30700.0
2012-07-23 15:45:00,27.02,27.11,27.01,27.09,38500.0,21.7191,21.7914,21.711,21.7753,38500.0
2012-07-23 15:50:00,27.09,27.09,27.04,27.08,33200.0,21.7753,21.7753,21.7352,21.7673,33200.0
2012-07-23 15:55:00,27.07,27.08,27.02,27.03,72700.0,21.7593,21.7673,21.7191,21.7271,72700.0
2012-07-24 09:30:00,27.08,27.08,26.92,26.92,12100.0,21.7673,21.7673,21.6387,21.6387,12100.0
2012-07-24 09:35:00,26.92,26.96,26.86,26.96,3900.0,21.6387,21.6708,21.5905,21.6708,3900.0
2012-07-24 09:40:00,26.96,27.08,26.96,27.04,6300.0,21.6708,21.7673,21.6708,21.7352,6300.0
2012-07-24 09:45:00,27.03,27.13,27.03,27.11,6400.0,21.7271,21.8075,21.7271,21.7914,6400.0
2012-07-24 09:50:00,27.11,27.11,27.0,27.1,13100.0,21.7914,21.7914,21.703,21.7834,13100.0
2012-07-24 09:55:00,27.08,27.15,27.05,27.11,13400.0,21.7673,21.8236,21.7432,21.7914,13400.0
2012-07-24 10:00:00,27.11,27.15,27.05,27.08,7500.0,21.7914,21.8236,21.7432,21.7673,7500.0
2012-07-24 10:05:00,27.08,27.13,27.05,27.08,10600.0,21.7673,21.8075,21.7432,21.7673,10600.0
2012-07-24 10:10:00,27.08,27.09,26.98,27.06,18000.0,21.7673,21.7753,21.6869,21.7512,18000.0
2012-07-24 10:15:00,27.07,27.08,26.94,27.01,22600.0,21.7593,21.7673,21.6548,21.711,22600.0
2012-07-24 10:20:00,27.02,27.04,26.92,27.04,19300.0,21.7191,21.7352,21.6387,21.7352,19300.0
2012-07-24 10:25:00,27.04,27.08,27.01,27.07,5400.0,21.7352,21.7673,21.711,21.7593,5400.0
2012-07-24 10:30:00,27.08,27.11,27.02,27.1,11600.0,21.7673,21.7914,21.7191,21.7834,11600.0
2012-07-24 10:35:00,27.09,27.17,27.09,27.17,8700.0,21.7753,21.8396,21.7753,21.8396,8700.0
2012-07-24 10:40:00,27.16,27.17,27.08,27.15,5600.0,21.8316,21.8396,21.7673,21.8236,5600.0
2012-07-24 10:45:00,27.14,27.15,27.03,27.07,6900.0,21.8155,21.8236,21.7271,21.7593,6900.0
2012-07-24 10:50:00,27.08,27.11,27.05,27.07,7900.0,21.7673,21.7914,21.7432,21.7593,7900.0
2012-07-24 10:55:00,27.06,27.07,27.02,27.03,13600.0,21.7512,21.7593,21.7191,21.7271,13600.0
2012-07-24 11:00:00,27.03,27.03,26.98,26.99,11900.0,21.7271,21.7271,21.6869,21.695,11900.0
2012-07-24 11:05:00,27.02,27.03,26.93,26.96,14200.0,21.7191,21.7271,21.6467,21.6708,14200.0
2012-07-24 11:10:00,26.96,27.03,26.92,27.01,20400.0,21.6708,21.7271,21.6387,21.711,20400.0
2012-07-24 11:15:00,27.01,27.06,27.01,27.05,8700.0,21.711,21.7512,21.711,21.7432,8700.0
2012-07-24 11:20:00,27.05,27.1,27.05,27.1,9700.0,21.7432,21.7834,21.7432,21.7834,9700.0
2012-07-24 11:25:00,27.09,27.11,27.05,27.07,24200.0,21.7753,21.7914,21.7432,21.7593,24200.0
2012-07-24 11:30:00,27.07,27.1,27.07,27.08,6900.0,21.7593,21.7834,21.7593,21.7673,6900.0
2012-07-24 11:35:00,27.08,27.09,26.96,26.97,14000.0,21.7673,21.7753,21.6708,21.6789,14000.0
2012-07-24 11:40:00,26.99,27.03,26.97,26.97,8500.0,21.695,21.7271,21.6789,21.6789,8500.0
2012-07-24 11:45:00,26.98,27.04,26.98,27.02,9900.0,21.6869,21.7352,21.6869,21.7191,9900.0
2012-07-24 11:50:00,26.99,27.04,26.95,26.98,15900.0,21.695,21.7352,21.6628,21.6869,15900.0
2012-07-24 11:55:00,26.96,27.03,26.96,27.02,11800.0,21.6708,21.7271,21.6708,21.7191,11800.0
2012-07-24 12:00:00,27.01,27.02,26.89,26.89,18800.0,21.711,21.7191,21.6146,21.6146,18800.0
2012-07-24 12:05:00,26.9,26.92,26.84,26.85,19100.0,21.6226,21.6387,21.5744,21.5824,19100.0
2012-07-24 12:10:00,26.84,26.87,26.83,26.83,17800.0,21.5744,21.5985,21.5664,21.5664,17800.0
2012-07-24 12:15:00,26.85,26.88,26.83,26.83,11800.0,21.5824,21.6065,21.5664,21.5664,11800.0
2012-07-24 12:20:00,26.84,26.84,26.75,26.76,52300.0,21.5744,21.5744,21.502,21.5101,52300.0
2012-07-24 12:25:00,26.76,26.84,26.75,26.8,9600.0,21.5101,21.5744,21.502,21.5422,9600.0
2012-07-24 12:30:00,26.8,26.82,26.76,26.82,6000.0,21.5422,21.5583,21.5101,21.5583,6000.0
2012-07-24 12:35:00,26.82,26.87,26.8,26.81,29700.0,21.5583,21.5985,21.5422,21.5503,29700.0
2012-07-24 12:40:00,26.82,26.83,26.77,26.77,8300.0,21.5583,21.5664,21.5181,21.5181,8300.0
2012-07-24 12:45:00,26.77,26.8,26.77,26.79,12200.0,21.5181,21.5422,21.5181,21.5342,12200.0
2012-07-24 12:50:00,26.79,26.85,26.78,26.84,18400.0,21.5342,21.5824,21.5262,21.5744,18400.0
2012-07-24 12:55:00,26.84,26.88,26.84,26.84,12900.0,21.5744,21.6065,21.5744,21.5744,12900.0
2012-07-24 13:00:00,26.85,26.86,26.83,26.83,13000.0,21.5824,21.5905,21.5664,21.5664,13000.0
2012-07-24 13:05:00,26.83,26.85,26.81,26.83,13600.0,21.5664,21.5824,21.5503,21.5664,13600.0
2012-07-24 13:10:00,26.84,26.93,26.83,26.92,11600.0,21.5744,21.6467,21.5664,21.6387,11600.0
2012-07-24 13:15:00,26.93,26.95,26.88,26.91,6600.0,21.6467,21.6628,21.6065,21.6307,6600.0
2012-07-24 13:20:00,26.92,26.95,26.88,26.9,7900.0,21.6387,21.6628,21.6065,21.6226,7900.0
2012-07-24 13:25:00,26.9,26.91,26.87,26.88,7700.0,21.6226,21.6307,21.5985,21.6065,7700.0
2012-07-24 13:30:00,26.89,26.89,26.85,26.88,9300.0,21.6146,21.6146,21.5824,21.6065,9300.0
2012-07-24 13:35:00,26.88,26.92,26.87,26.89,12800.0,21.6065,21.6387,21.5985,21.6146,12800.0
2012-07-24 13:40:00,26.91,26.92,26.85,26.87,9400.0,21.6307,21.6387,21.5824,21.5985,9400.0
2012-07-24 13:45:00,26.88,26.91,26.78,26.79,17200.0,21.6065,21.6307,21.5262,21.5342,17200.0
2012-07-24 13:50:00,26.82,26.91,26.82,26.87,42500.0,21.5583,21.6307,21.5583,21.5985,42500.0
2012-07-24 13:55:00,26.88,26.89,26.79,26.8,16800.0,21.6065,21.6146,21.5342,21.5422,16800.0
2012-07-24 14:00:00,26.8,26.8,26.75,26.76,6200.0,21.5422,21.5422,21.502,21.5101,6200.0
2012-07-24 14:05:00,26.76,26.83,26.75,26.81,25700.0,21.5101,21.5664,21.502,21.5503,25700.0
2012-07-24 14:10:00,26.81,26.86,26.79,26.85,21400.0,21.5503,21.5905,21.5342,21.5824,21400.0
2012-07-24 14:15:00,26.85,26.87,26.81,26.82,22100.0,21.5824,21.5985,21.5503,21.5583,22100.0
2012-07-24 14:20:00,26.82,26.84,26.75,26.75,30000.0,21.5583,21.5744,21.502,21.502,30000.0
2012-07-24 14:25:00,26.76,26.82,26.74,26.78,21700.0,21.5101,21.5583,21.494,21.5262,21700.0
2012-07-24 14:30:00,26.78,26.83,26.75,26.83,25200.0,21.5262,21.5664,21.502,21.5664,25200.0
2012-07-24 14:35:00,26.82,26.91,26.8,26.89,21000.0,21.5583,21.6307,21.5422,21.6146,21000.0
2012-07-24 14:40:00,26.88,26.94,26.84,26.85,34700.0,21.6065,21.6548,21.5744,21.5824,34700.0
2012-07-24 14:45:00,26.84,26.85,26.77,26.78,45700.0,21.5744,21.5824,21.5181,21.5262,45700.0
2012-07-24 14:50:00,26.78,26.8,26.71,26.76,47000.0,21.5262,21.5422,21.4699,21.5101,47000.0
2012-07-24 14:55:00,26.76,26.79,26.7,26.75,84800.0,21.5101,21.5342,21.4619,21.502,84800.0
2012-07-24 15:00:00,26.75,26.76,26.69,26.69,35300.0,21.502,21.5101,21.4538,21.4538,35300.0
2012-07-24 15:05:00,26.69,26.71,26.64,26.66,61800.0,21.4538,21.4699,21.4136,21.4297,61800.0
2012-07-24 15:10:00,26.66,26.7,26.63,26.64,42700.0,21.4297,21.4619,21.4056,21.4136,42700.0
2012-07-24 15:15:00,26.64,26.65,26.52,26.55,63200.0,21.4136,21.4217,21.3172,21.3413,63200.0
2012-07-24 15:20:00,26.55,26.6,26.51,26.6,45000.0,21.3413,21.3815,21.3091,21.3815,45000.0
2012-07-24 15:25:00,26.6,26.61,26.56,26.61,33700.0,21.3815,21.3895,21.3493,21.3895,33700.0
2012-07-24 15:30:00,26.6,26.61,26.55,26.58,37800.0,21.3815,21.3895,21.3413,21.3654,37800.0
2012-07-24 15:35:00,26.58,26.62,26.55,26.61,37000.0,21.3654,21.3975,21.3413,21.3895,37000.0
2012-07-24 15:40:00,26.62,26.64,26.55,26.59,48100.0,21.3975,21.4136,21.3413,21.3734,48100.0
2012-07-24 15:45:00,26.61,26.7,26.6,26.62,109500.0,21.3895,21.4619,21.3815,21.3975,109500.0
2012-07-24 15:50:00,26.62,26.72,26.61,26.71,102800.0,21.3975,21.4779,21.3895,21.4699,102800.0
2012-07-24 15:55:00,26.72,26.76,26.7,26.76,159900.0,21.4779,21.5101,21.4619,21.5101,159900.0
2012-07-25 09:30:00,26.89,26.95,26.75,26.9,26000.0,21.6146,21.6628,21.502,21.6226,26000.0
2012-07-25 09:35:00,26.87,26.94,26.8,26.84,14300.0,21.5985,21.6548,21.5422,21.5744,14300.0
2012-07-25 09:40:00,26.86,26.94,26.79,26.93,8400.0,21.5905,21.6548,21.5342,21.6467,8400.0
2012-07-25 09:45:00,26.87,27.0,26.87,26.99,36800.0,21.5985,21.703,21.5985,21.695,36800.0
2012-07-25 09:50:00,26.97,27.02,26.92,26.98,40400.0,21.6789,21.7191,21.6387,21.6869,40400.0
2012-07-25 09:55:00,26.96,27.01,26.92,26.97,81700.0,21.6708,21.711,21.6387,21.6789,81700.0
2012-07-25 10:00:00,26.96,27.04,26.87,26.94,40600.0,21.6708,21.7352,21.5985,21.6548,40600.0
2012-07-25 10:05:00,26.96,26.98,26.92,26.97,15500.0,21.6708,21.6869,21.6387,21.6789,15500.0
2012-07-25 10:10:00,26.96,27.0,26.9,26.97,31900.0,21.6708,21.703,21.6226,21.6789,31900.0
2012-07-25 10:15:00,26.96,27.0,26.95,27.0,32100.0,21.6708,21.703,21.6628,21.703,32100.0
2012-07-25 10:20:00,27.0,27.02,26.97,26.98,101400.0,21.703,21.7191,21.6789,21.6869,101400.0
2012-07-25 10:25:00,27.0,27.02,26.93,26.95,20000.0,21.703,21.7191,21.6467,21.6628,20000.0
2012-07-25 10:30:00,26.96,27.02,26.93,26.96,17300.0,21.6708,21.7191,21.6467,21.6708,17300.0
2012-07-25 10:35:00,26.97,27.02,26.96,27.02,32500.0,21.6789,21.7191,21.6708,21.7191,32500.0
2012-07-25 10:40:00,27.01,27.02,26.95,26.97,19700.0,21.711,21.7191,21.6628,21.6789,19700.0
2012-07-25 10:45:00,26.97,26.98,26.93,26.93,13900.0,21.6789,21.6869,21.6467,21.6467,13900.0
2012-07-25 10:50:00,26.93,26.97,26.79,26.83,36700.0,21.6467,21.6789,21.5342,21.5664,36700.0
2012-07-25 10:55:00,26.83,26.87,26.75,26.83,122100.0,21.5664,21.5985,21.502,21.5664,122100.0
2012-07-25 11:00:00,26.85,26.86,26.81,26.81,12000.0,21.5824,21.5905,21.5503,21.5503,12000.0
2012-07-25 11:05:00,26.83,26.85,26.72,26.79,64100.0,21.5664,21.5824,21.4779,21.5342,64100.0
2012-07-25 11:10:00,26.79,26.85,26.79,26.82,29900.0,21.5342,21.5824,21.5342,21.5583,29900.0
2012-07-25 11:15:00,26.83,26.94,26.82,26.87,29100.0,21.5664,21.6548,21.5583,21.5985,29100.0
2012-07-25 11:20:00,26.89,26.93,26.87,26.89,8900.0,21.6146,21.6467,21.5985,21.6146,8900.0
2012-07-25 11:25:00,26.87,26.91,26.87,26.88,10000.0,21.5985,21.6307,21.5985,21.6065,10000.0
2012-07-25 11:30:00,26.88,26.88,26.82,26.83,9000.0,21.6065,21.6065,21.5583,21.5664,9000.0
2012-07-25 11:35:00,26.84,26.84,26.79,26.8,16900.0,21.5744,21.5744,21.5342,21.5422,16900.0
2012-07-25 11:40:00,26.81,26.89,26.78,26.89,52600.0,21.5503,21.6146,21.5262,21.6146,52600.0
2012-07-25 11:45:00,26.89,26.95,26.85,26.94,37200.0,21.6146,21.6628,21.5824,21.6548,37200.0
2012-07-25 11:50:00,26.94,27.0,26.94,27.0,17400.0,21.6548,21.703,21.6548,21.703,17400.0
2012-07-25 11:55:00,27.0,27.09,27.0,27.07,28200.0,21.703,21.7753,21.703,21.7593,28200.0
2012-07-25 12:00:00,27.06,27.09,27.06,27.09,11000.0,21.7512,21.7753,21.7512,21.7753,11000.0
2012-07-25 12:05:00,27.09,27.12,27.01,27.02,16100.0,21.7753,21.7995,21.711,21.7191,16100.0
2012-07-25 12:10:00,27.01,27.01,26.96,26.98,12400.0,21.711,21.711,21.6708,21.6869,12400.0
2012-07-25 12:15:00,26.95,26.98,26.94,26.95,5400.0,21.6628,21.6869,21.6548,21.6628,5400.0
2012-07-25 12:20:00,26.96,26.98,26.95,26.98,12300.0,21.6708,21.6869,21.6628,21.6869,12300.0
2012-07-25 12:25:00,26.98,26.98,26.94,26.96,19900.0,21.6869,21.6869,21.6548,21.6708,19900.0
2012-07-25 12:30:00,26.98,26.98,26.96,26.96,25400.0,21.6869,21.6869,21.6708,21.6708,25400.0
2012-07-25 12:35:00,26.98,27.05,26.94,27.05,31200.0,21.6869,21.7432,21.6548,21.7432,31200.0
2012-07-25 12:40:00,27.06,27.08,27.0,27.01,12000.0,21.7512,21.7673,21.703,21.711,12000.0
2012-07-25 12:45:00,27.0,27.03,26.96,26.96,10500.0,21.703,21.7271,21.6708,21.6708,10500.0
2012-07-25 12:50:00,26.95,26.99,26.94,26.97,8000.0,21.6628,21.695,21.6548,21.6789,8000.0
2012-07-25 12:55:00,26.97,26.97,26.92,26.94,7800.0,21.6789,21.6789,21.6387,21.6548,7800.0
2012-07-25 13:00:00,26.95,26.96,26.93,26.95,5800.0,21.6628,21.6708,21.6467,21.6628,5800.0
2012-07-25 13:05:00,26.95,26.95,26.89,26.9,10300.0,21.6628,21.6628,21.6146,21.6226,10300.0
2012-07-25 13:10:00,26.89,26.93,26.89,26.92,19700.0,21.6146,21.6467,21.6146,21.6387,19700.0
2012-07-25 13:15:00,26.92,26.96,26.91,26.91,7300.0,21.6387,21.6708,21.6307,21.6307,7300.0
2012-07-25 13:20:00,26.92,26.95,26.91,26.91,6400.0,21.6387,21.6628,21.6307,21.6307,6400.0
2012-07-25 13:25:00,26.92,26.94,26.9,26.94,9100.0,21.6387,21.6548,21.6226,21.6548,9100.0
2012-07-25 13:30:00,26.94,26.99,26.91,26.98,21700.0,21.6548,21.695,21.6307,21.6869,21700.0
2012-07-25 13:35:00,26.98,27.04,26.95,26.95,11900.0,21.6869,21.7352,21.6628,21.6628,11900.0
2012-07-25 13:40:00,26.95,27.04,26.95,27.03,88300.0,21.6628,21.7352,21.6628,21.7271,88300.0
2012-07-25 13:45:00,27.03,27.04,27.0,27.02,18400.0,21.7271,21.7352,21.703,21.7191,18400.0
2012-07-25 13:50:00,27.02,27.04,27.0,27.01,22000.0,21.7191,21.7352,21.703,21.711,22000.0
2012-07-25 13:55:00,27.0,27.02,27.0,27.01,6800.0,21.703,21.7191,21.703,21.711,6800.0
2012-07-25 14:00:00,27.02,27.05,27.02,27.04,14100.0,21.7191,21.7432,21.7191,21.7352,14100.0
2012-07-25 14:05:00,27.05,27.05,27.04,27.04,7100.0,21.7432,21.7432,21.7352,21.7352,7100.0
2012-07-25 14:10:00,27.05,27.08,27.04,27.07,21700.0,21.7432,21.7673,21.7352,21.7593,21700.0
2012-07-25 14:15:00,27.06,27.11,27.06,27.1,37800.0,21.7512,21.7914,21.7512,21.7834,37800.0
2012-07-25 14:20:00,27.11,27.15,27.1,27.15,14500.0,21.7914,21.8236,21.7834,21.8236,14500.0
2012-07-25 14:25:00,27.14,27.17,27.13,27.16,19600.0,21.8155,21.8396,21.8075,21.8316,19600.0
2012-07-25 14:30:00,27.16,27.18,27.14,27.17,18900.0,21.8316,21.8477,21.8155,21.8396,18900.0
2012-07-25 14:35:00,27.16,27.18,27.16,27.17,23200.0,21.8316,21.8477,21.8316,21.8396,23200.0
2012-07-25 14:40:00,27.17,27.17,27.15,27.16,15300.0,21.8396,21.8396,21.8236,21.8316,15300.0
2012-07-25 14:45:00,27.15,27.22,27.15,27.2,26500.0,21.8236,21.8798,21.8236,21.8638,26500.0
2012-07-25 14:50:00,27.2,27.25,27.19,27.24,27600.0,21.8638,21.904,21.8557,21.8959,27600.0
2012-07-25 14:55:00,27.23,27.24,27.19,27.21,21900.0,21.8879,21.8959,21.8557,21.8718,21900.0
2012-07-25 15:00:00,27.21,27.22,27.19,27.19,17800.0,21.8718,21.8798,21.8557,21.8557,17800.0
2012-07-25 15:05:00,27.18,27.21,27.18,27.21,21700.0,21.8477,21.8718,21.8477,21.8718,21700.0
2012-07-25 15:10:00,27.2,27.21,27.11,27.11,33800.0,21.8638,21.8718,21.7914,21.7914,33800.0
2012-07-25 15:15:00,27.12,27.12,27.05,27.05,18300.0,21.7995,21.7995,21.7432,21.7432,18300.0
2012-07-25 15:20:00,27.05,27.08,27.02,27.04,33800.0,21.7432,21.7673,21.7191,21.7352,33800.0
2012-07-25 15:25:00,27.03,27.07,27.02,27.06,17500.0,21.7271,21.7593,21.7191,21.7512,17500.0
2012-07-25 15:30:00,27.07,27.09,27.01,27.01,37700.0,21.7593,21.7753,21.711,21.711,37700.0
2012-07-25 15:35:00,27.03,27.05,26.97,26.99,58700.0,21.7271,21.7432,21.6789,21.695,58700.0
2012-07-25 15:40:00,27.02,27.1,27.02,27.1,46300.0,21.7191,21.7834,21.7191,21.7834,46300.0
2012-07-25 15:45:00,27.1,27.19,27.1,27.18,71000.0,21.7834,21.8557,21.7834,21.8477,71000.0
2012-07-25 15:50:00,27.17,27.21,27.14,27.15,60300.0,21.8396,21.8718,21.8155,21.8236,60300.0
2012-07-25 15:55:00,27.15,27.18,27.13,27.16,126900.0,21.8236,21.8477,21.8075,21.8316,126900.0
2012-07-26 09:30:00,27.5,27.54,27.32,27.32,23900.0,22.1049,22.1371,21.9602,21.9602,23900.0
2012-07-26 09:35:00,27.31,27.35,27.21,27.26,19400.0,21.9522,21.9843,21.8718,21.912,19400.0
2012-07-26 09:40:00,27.24,27.31,27.16,27.17,16400.0,21.8959,21.9522,21.8316,21.8396,16400.0
2012-07-26 09:45:00,27.17,27.25,27.16,27.21,15700.0,21.8396,21.904,21.8316,21.8718,15700.0
2012-07-26 09:50:00,27.22,27.22,27.14,27.14,17300.0,21.8798,21.8798,21.8155,21.8155,17300.0
2012-07-26 09:55:00,27.15,27.15,27.03,27.07,22200.0,21.8236,21.8236,21.7271,21.7593,22200.0
2012-07-26 10:00:00,27.06,27.09,27.02,27.07,22800.0,21.7512,21.7753,21.7191,21.7593,22800.0
2012-07-26 10:05:00,27.07,27.07,26.99,27.02,108000.0,21.7593,21.7593,21.695,21.7191,108000.0
2012-07-26 10:10:00,27.04,27.07,27.0,27.01,15800.0,21.7352,21.7593,21.703,21.711,15800.0
2012-07-26 10:15:00,27.02,27.02,26.94,26.94,42700.0,21.7191,21.7191,21.6548,21.6548,42700.0
2012-07-26 10:20:00,26.95,27.0,26.95,26.97,24300.0,21.6628,21.703,21.6628,21.6789,24300.0
2012-07-26 10:25:00,26.97,27.0,26.92,26.96,45900.0,21.6789,21.703,21.6387,21.6708,45900.0
2012-07-26 10:30:00,26.97,27.02,26.96,27.0,81700.0,21.6789,21.7191,21.6708,21.703,81700.0
2012-07-26 10:35:00,27.01,27.03,26.98,27.0,75300.0,21.711,21.7271,21.6869,21.703,75300.0
2012-07-26 10:40:00,27.0,27.05,27.0,27.0,49900.0,21.703,21.7432,21.703,21.703,49900.0
2012-07-26 10:45:00,27.02,27.07,27.01,27.07,15800.0,21.7191,21.7593,21.711,21.7593,15800.0
2012-07-26 10:50:00,27.06,27.12,27.05,27.05,24500.0,21.7512,21.7995,21.7432,21.7432,24500.0
2012-07-26 10:55:00,27.06,27.12,27.05,27.06,25300.0,21.7512,21.7995,21.7432,21.7512,25300.0
2012-07-26 11:00:00,27.06,27.08,27.04,27.08,14000.0,21.7512,21.7673,21.7352,21.7673,14000.0
2012-07-26 11:05:00,27.08,27.1,27.02,27.04,21000.0,21.7673,21.7834,21.7191,21.7352,21000.0
2012-07-26 11:10:00,27.03,27.04,27.0,27.01,14800.0,21.7271,21.7352,21.703,21.711,14800.0
2012-07-26 11:15:00,27.0,27.01,26.99,27.0,159800.0,21.703,21.711,21.695,21.703,159800.0
2012-07-26 11:20:00,26.99,27.03,26.99,27.0,102000.0,21.695,21.7271,21.695,21.703,102000.0
2012-07-26 11:25:00,27.02,27.02,26.96,26.99,47900.0,21.7191,21.7191,21.6708,21.695,47900.0
2012-07-26 11:30:00,26.99,27.0,26.95,26.98,27500.0,21.695,21.703,21.6628,21.6869,27500.0
2012-07-26 11:35:00,26.99,27.0,26.96,26.99,50900.0,21.695,21.703,21.6708,21.695,50900.0
2012-07-26 11:40:00,26.99,26.99,26.9,26.95,41500.0,21.695,21.695,21.6226,21.6628,41500.0
2012-07-26 11:45:00,26.95,26.95,26.91,26.93,23900.0,21.6628,21.6628,21.6307,21.6467,23900.0
2012-07-26 11:50:00,26.93,26.94,26.84,26.89,118500.0,21.6467,21.6548,21.5744,21.6146,118500.0
2012-07-26 11:55:00,26.89,26.89,26.74,26.74,38000.0,21.6146,21.6146,21.494,21.494,38000.0
2012-07-26 12:00:00,26.75,26.8,26.72,26.73,52300.0,21.502,21.5422,21.4779,21.486,52300.0
2012-07-26 12:05:00,26.75,26.79,26.75,26.78,15800.0,21.502,21.5342,21.502,21.5262,15800.0
2012-07-26 12:10:00,26.77,26.8,26.75,26.8,6500.0,21.5181,21.5422,21.502,21.5422,6500.0
2012-07-26 12:15:00,26.8,26.8,26.74,26.75,15100.0,21.5422,21.5422,21.494,21.502,15100.0
2012-07-26 12:20:00,26.75,26.76,26.74,26.75,10700.0,21.502,21.5101,21.494,21.502,10700.0
2012-07-26 12:25:00,26.75,26.75,26.72,26.73,12700.0,21.502,21.502,21.4779,21.486,12700.0
2012-07-26 12:30:00,26.73,26.75,26.72,26.72,5100.0,21.486,21.502,21.4779,21.4779,5100.0
2012-07-26 12:35:00,26.71,26.71,26.68,26.7,10100.0,21.4699,21.4699,21.4458,21.4619,10100.0
2012-07-26 12:40:00,26.69,26.71,26.68,26.69,11400.0,21.4538,21.4699,21.4458,21.4538,11400.0
2012-07-26 12:45:00,26.7,26.7,26.64,26.64,18400.0,21.4619,21.4619,21.4136,21.4136,18400.0
2012-07-26 12:50:00,26.64,26.64,26.57,26.62,18500.0,21.4136,21.4136,21.3574,21.3975,18500.0
2012-07-26 12:55:00,26.62,26.63,26.53,26.53,19300.0,21.3975,21.4056,21.3252,21.3252,19300.0
2012-07-26 13:00:00,26.54,26.54,26.35,26.42,135900.0,21.3332,21.3332,21.1805,21.2368,135900.0
2012-07-26 13:05:00,26.44,26.48,26.4,26.46,30000.0,21.2529,21.285,21.2207,21.2689,30000.0
2012-07-26 13:10:00,26.45,26.46,26.41,26.42,30500.0,21.2609,21.2689,21.2287,21.2368,30500.0
2012-07-26 13:15:00,26.41,26.45,26.34,26.4,96500.0,21.2287,21.2609,21.1725,21.2207,96500.0
2012-07-26 13:20:00,26.39,26.41,26.34,26.35,64100.0,21.2127,21.2287,21.1725,21.1805,64100.0
2012-07-26 13:25:00,26.34,26.35,26.28,26.3,55100.0,21.1725,21.1805,21.1243,21.1403,55100.0
2012-07-26 13:30:00,26.3,26.31,26.26,26.27,85300.0,21.1403,21.1484,21.1082,21.1162,85300.0
2012-07-26 13:35:00,26.26,26.27,26.19,26.23,155300.0,21.1082,21.1162,21.0519,21.0841,155300.0
2012-07-26 13:40:00,26.22,26.31,26.22,26.26,114800.0,21.076,21.1484,21.076,21.1082,114800.0
2012-07-26 13:45:00,26.26,26.33,26.23,26.3,48000.0,21.1082,21.1644,21.0841,21.1403,48000.0
2012-07-26 13:50:00,26.3,26.31,26.24,26.25,31300.0,21.1403,21.1484,21.0921,21.1001,31300.0
2012-07-26 13:55:00,26.25,26.27,26.23,26.25,40200.0,21.1001,21.1162,21.0841,21.1001,40200.0
2012-07-26 14:00:00,26.25,26.25,26.24,26.24,29700.0,21.1001,21.1001,21.0921,21.0921,29700.0
2012-07-26 14:05:00,26.24,26.25,26.14,26.18,73200.0,21.0921,21.1001,21.0117,21.0439,73200.0
2012-07-26 14:10:00,26.18,26.18,26.02,26.02,89800.0,21.0439,21.0439,20.9153,20.9153,89800.0
2012-07-26 14:15:00,26.02,26.1,25.99,26.08,93300.0,20.9153,20.9796,20.8911,20.9635,93300.0
2012-07-26 14:20:00,26.06,26.1,26.02,26.09,69900.0,20.9474,20.9796,20.9153,20.9715,69900.0
2012-07-26 14:25:00,26.09,26.23,26.09,26.18,105000.0,20.9715,21.0841,20.9715,21.0439,105000.0
2012-07-26 14:30:00,26.18,26.21,26.14,26.2,64500.0,21.0439,21.068,21.0117,21.0599,64500.0
2012-07-26 14:35:00,26.2,26.21,26.17,26.17,25000.0,21.0599,21.068,21.0358,21.0358,25000.0
2012-07-26 14:40:00,26.17,26.28,26.15,26.27,105900.0,21.0358,21.1243,21.0198,21.1162,105900.0
2012-07-26 14:45:00,26.27,26.4,26.27,26.4,65500.0,21.1162,21.2207,21.1162,21.2207,65500.0
2012-07-26 14:50:00,26.4,26.52,26.4,26.51,90500.0,21.2207,21.3172,21.2207,21.3091,90500.0
2012-07-26 14:55:00,26.51,26.64,26.5,26.64,63600.0,21.3091,21.4136,21.3011,21.4136,63600.0
2012-07-26 15:00:00,26.64,26.76,26.63,26.72,52200.0,21.4136,21.5101,21.4056,21.4779,52200.0
2012-07-26 15:05:00,26.72,26.76,26.69,26.75,42900.0,21.4779,21.5101,21.4538,21.502,42900.0
2012-07-26 15:10:00,26.75,26.78,26.67,26.67,38400.0,21.502,21.5262,21.4377,21.4377,38400.0
2012-07-26 15:15:00,26.67,26.76,26.65,26.76,35100.0,21.4377,21.5101,21.4217,21.5101,35100.0
2012-07-26 15:20:00,26.75,26.77,26.73,26.76,24600.0,21.502,21.5181,21.486,21.5101,24600.0
2012-07-26 15:25:00,26.75,26.76,26.72,26.73,38000.0,21.502,21.5101,21.4779,21.486,38000.0
2012-07-26 15:30:00,26.73,26.78,26.69,26.75,64100.0,21.486,21.5262,21.4538,21.502,64100.0
2012-07-26 15:35:00,26.74,26.84,26.73,26.82,125200.0,21.494,21.5744,21.486,21.5583,125200.0
2012-07-26 15:40:00,26.81,26.89,26.81,26.82,41300.0,21.5503,21.6146,21.5503,21.5583,41300.0
2012-07-26 15:45:00,26.82,26.92,26.81,26.84,64400.0,21.5583,21.6387,21.5503,21.5744,64400.0
2012-07-26 15:50:00,26.84,26.92,26.82,26.89,77800.0,21.5744,21.6387,21.5583,21.6146,77800.0
2012-07-26 15:55:00,26.88,26.91,26.86,26.89,156700.0,21.6065,21.6307,21.5905,21.6146,156700.0
2012-07-27 09:30:00,27.01,27.06,26.8,26.9,7100.0,21.711,21.7512,21.5422,21.6226,7100.0
2012-07-27 09:35:00,26.92,26.99,26.88,26.99,4900.0,21.6387,21.695,21.6065,21.695,4900.0
2012-07-27 09:40:00,26.97,27.03,26.9,26.9,13200.0,21.6789,21.7271,21.6226,21.6226,13200.0
2012-07-27 09:45:00,26.88,26.94,26.77,26.94,26700.0,21.6065,21.6548,21.5181,21.6548,26700.0
2012-07-27 09:50:00,26.9,26.93,26.85,26.87,13800.0,21.6226,21.6467,21.5824,21.5985,13800.0
2012-07-27 09:55:00,26.86,26.92,26.85,26.92,11900.0,21.5905,21.6387,21.5824,21.6387,11900.0
2012-07-27 10:00:00,26.91,26.92,26.85,26.89,21400.0,21.6307,21.6387,21.5824,21.6146,21400.0
2012-07-27 10:05:00,26.89,26.92,26.88,26.92,10400.0,21.6146,21.6387,21.6065,21.6387,10400.0
2012-07-27 10:10:00,26.92,26.93,26.8,26.8,27300.0,21.6387,21.6467,21.5422,21.5422,27300.0
2012-07-27 10:15:00,26.8,26.82,26.77,26.78,31600.0,21.5422,21.5583,21.5181,21.5262,31600.0
2012-07-27 10:20:00,26.79,26.84,26.79,26.84,30100.0,21.5342,21.5744,21.5342,21.5744,30100.0
2012-07-27 10:25:00,26.84,26.85,26.8,26.8,10000.0,21.5744,21.5824,21.5422,21.5422,10000.0
2012-07-27 10:30:00,26.8,26.91,26.8,26.89,19700.0,21.5422,21.6307,21.5422,21.6146,19700.0
2012-07-27 10:35:00,26.89,26.91,26.89,26.91,9400.0,21.6146,21.6307,21.6146,21.6307,9400.0
2012-07-27 10:40:00,26.91,26.95,26.91,26.95,14700.0,21.6307,21.6628,21.6307,21.6628,14700.0
2012-07-27 10:45:00,26.95,27.06,26.95,27.06,16800.0,21.6628,21.7512,21.6628,21.7512,16800.0
2012-07-27 10:50:00,27.06,27.07,27.01,27.03,21900.0,21.7512,21.7593,21.711,21.7271,21900.0
2012-07-27 10:55:00,27.04,27.11,27.04,27.08,101200.0,21.7352,21.7914,21.7352,21.7673,101200.0
2012-07-27 11:00:00,27.09,27.12,27.04,27.06,28100.0,21.7753,21.7995,21.7352,21.7512,28100.0
2012-07-27 11:05:00,27.05,27.11,27.05,27.08,16100.0,21.7432,21.7914,21.7432,21.7673,16100.0
2012-07-27 11:10:00,27.1,27.1,27.04,27.05,15100.0,21.7834,21.7834,21.7352,21.7432,15100.0
2012-07-27 11:15:00,27.05,27.06,26.99,26.99,13400.0,21.7432,21.7512,21.695,21.695,13400.0
2012-07-27 11:20:00,27.0,27.0,26.99,26.99,6900.0,21.703,21.703,21.695,21.695,6900.0
2012-07-27 11:25:00,26.99,27.0,26.97,26.97,3800.0,21.695,21.703,21.6789,21.6789,3800.0
2012-07-27 11:30:00,26.97,27.05,26.97,27.0,10700.0,21.6789,21.7432,21.6789,21.703,10700.0
2012-07-27 11:35:00,26.99,27.04,26.99,27.04,3300.0,21.695,21.7352,21.695,21.7352,3300.0
2012-07-27 11:40:00,27.03,27.06,27.02,27.02,6300.0,21.7271,21.7512,21.7191,21.7191,6300.0
2012-07-27 11:45:00,27.04,27.05,27.03,27.04,800.0,21.7352,21.7432,21.7271,21.7352,800.0
2012-07-27 11:50:00,27.05,27.09,27.05,27.05,8500.0,21.7432,21.7753,21.7432,21.7432,8500.0
2012-07-27 11:55:00,27.05,27.09,27.04,27.09,5600.0,21.7432,21.7753,21.7352,21.7753,5600.0
2012-07-27 12:00:00,27.07,27.1,27.07,27.08,4700.0,21.7593,21.7834,21.7593,21.7673,4700.0
2012-07-27 12:05:00,27.08,27.08,27.07,27.07,4500.0,21.7673,21.7673,21.7593,21.7593,4500.0
2012-07-27 12:10:00,27.08,27.1,27.05,27.08,7800.0,21.7673,21.7834,21.7432,21.7673,7800.0
2012-07-27 12:15:00,27.06,27.1,27.06,27.1,3900.0,21.7512,21.7834,21.7512,21.7834,3900.0
2012-07-27 12:20:00,27.1,27.12,27.04,27.04,7800.0,21.7834,21.7995,21.7352,21.7352,7800.0
2012-07-27 12:25:00,27.05,27.05,27.01,27.01,3500.0,21.7432,21.7432,21.711,21.711,3500.0
2012-07-27 12:30:00,27.02,27.09,27.02,27.04,12100.0,21.7191,21.7753,21.7191,21.7352,12100.0
2012-07-27 12:35:00,27.04,27.04,27.02,27.02,1700.0,21.7352,21.7352,21.7191,21.7191,1700.0
2012-07-27 12:40:00,27.04,27.08,27.03,27.07,3300.0,21.7352,21.7673,21.7271,21.7593,3300.0
2012-07-27 12:45:00,27.07,27.07,27.02,27.03,5700.0,21.7593,21.7593,21.7191,21.7271,5700.0
2012-07-27 12:50:00,27.04,27.06,27.0,27.01,19700.0,21.7352,21.7512,21.703,21.711,19700.0
2012-07-27 12:55:00,27.02,27.07,27.02,27.07,5900.0,21.7191,21.7593,21.7191,21.7593,5900.0
2012-07-27 13:00:00,27.07,27.08,27.06,27.07,8300.0,21.7593,21.7673,21.7512,21.7593,8300.0
2012-07-27 13:05:00,27.05,27.1,27.01,27.02,14900.0,21.7432,21.7834,21.711,21.7191,14900.0
2012-07-27 13:10:00,27.03,27.1,27.03,27.08,12800.0,21.7271,21.7834,21.7271,21.7673,12800.0
2012-07-27 13:15:00,27.09,27.1,27.06,27.07,16800.0,21.7753,21.7834,21.7512,21.7593,16800.0
2012-07-27 13:20:00,27.06,27.1,27.04,27.07,21800.0,21.7512,21.7834,21.7352,21.7593,21800.0
2012-07-27 13:25:00,27.08,27.14,27.07,27.07,48100.0,21.7673,21.8155,21.7593,21.7593,48100.0
2012-07-27 13:30:00,27.08,27.22,27.08,27.17,10200.0,21.7673,21.8798,21.7673,21.8396,10200.0
2012-07-27 13:35:00,27.17,27.28,27.17,27.24,8600.0,21.8396,21.9281,21.8396,21.8959,8600.0
2012-07-27 13:40:00,27.24,27.27,27.2,27.2,11500.0,21.8959,21.92,21.8638,21.8638,11500.0
2012-07-27 13:45:00,27.2,27.23,27.2,27.22,11300.0,21.8638,21.8879,21.8638,21.8798,11300.0
2012-07-27 13:50:00,27.21,27.25,27.21,27.23,13000.0,21.8718,21.904,21.8718,21.8879,13000.0
2012-07-27 13:55:00,27.24,27.26,27.21,27.24,20700.0,21.8959,21.912,21.8718,21.8959,20700.0
2012-07-27 14:00:00,27.23,27.27,27.22,27.24,21100.0,21.8879,21.92,21.8798,21.8959,21100.0
2012-07-27 14:05:00,27.24,27.26,27.22,27.23,22600.0,21.8959,21.912,21.8798,21.8879,22600.0
2012-07-27 14:10:00,27.22,27.22,27.19,27.19,16300.0,21.8798,21.8798,21.8557,21.8557,16300.0
2012-07-27 14:15:00,27.19,27.24,27.19,27.24,20700.0,21.8557,21.8959,21.8557,21.8959,20700.0
2012-07-27 14:20:00,27.23,27.24,27.16,27.2,25500.0,21.8879,21.8959,21.8316,21.8638,25500.0
2012-07-27 14:25:00,27.2,27.27,27.2,27.25,12700.0,21.8638,21.92,21.8638,21.904,12700.0
2012-07-27 14:30:00,27.25,27.27,27.23,27.27,13700.0,21.904,21.92,21.8879,21.92,13700.0
2012-07-27 14:35:00,27.27,27.29,27.25,27.29,14500.0,21.92,21.9361,21.904,21.9361,14500.0
2012-07-27 14:40:00,27.29,27.37,27.29,27.37,21100.0,21.9361,22.0004,21.9361,22.0004,21100.0
2012-07-27 14:45:00,27.37,27.37,27.32,27.35,14700.0,22.0004,22.0004,21.9602,21.9843,14700.0
2012-07-27 14:50:00,27.35,27.4,27.35,27.4,14300.0,21.9843,22.0245,21.9843,22.0245,14300.0
2012-07-27 14:55:00,27.4,27.41,27.33,27.33,16800.0,22.0245,22.0326,21.9683,21.9683,16800.0
2012-07-27 15:00:00,27.33,27.34,27.31,27.34,13000.0,21.9683,21.9763,21.9522,21.9763,13000.0
2012-07-27 15:05:00,27.34,27.35,27.33,27.34,15300.0,21.9763,21.9843,21.9683,21.9763,15300.0
2012-07-27 15:10:00,27.33,27.34,27.3,27.32,18900.0,21.9683,21.9763,21.9441,21.9602,18900.0
2012-07-27 15:15:00,27.33,27.35,27.32,27.35,26200.0,21.9683,21.9843,21.9602,21.9843,26200.0
2012-07-27 15:20:00,27.35,27.35,27.28,27.29,31900.0,21.9843,21.9843,21.9281,21.9361,31900.0
2012-07-27 15:25:00,27.29,27.34,27.28,27.33,21500.0,21.9361,21.9763,21.9281,21.9683,21500.0
2012-07-27 15:30:00,27.33,27.36,27.33,27.33,22000.0,21.9683,21.9924,21.9683,21.9683,22000.0
2012-07-27 15:35:00,27.33,27.36,27.31,27.36,32400.0,21.9683,21.9924,21.9522,21.9924,32400.0
2012-07-27 15:40:00,27.36,27.41,27.35,27.4,68400.0,21.9924,22.0326,21.9843,22.0245,68400.0
2012-07-27 15:45:00,27.41,27.44,27.41,27.41,41100.0,22.0326,22.0567,22.0326,22.0326,41100.0
2012-07-27 15:50:00,27.4,27.41,27.29,27.33,98300.0,22.0245,22.0326,21.9361,21.9683,98300.0
2012-07-27 15:55:00,27.33,27.35,27.31,27.32,92600.0,21.9683,21.9843,21.9522,21.9602,92600.0
2012-07-30 09:30:00,27.25,27.55,27.21,27.55,14600.0,21.904,22.1451,21.8718,22.1451,14600.0
2012-07-30 09:35:00,27.49,27.49,27.28,27.34,10500.0,22.0969,22.0969,21.9281,21.9763,10500.0
2012-07-30 09:40:00,27.34,27.34,27.19,27.26,4800.0,21.9763,21.9763,21.8557,21.912,4800.0
2012-07-30 09:45:00,27.2,27.21,27.16,27.21,4000.0,21.8638,21.8718,21.8316,21.8718,4000.0
2012-07-30 09:50:00,27.21,27.34,27.18,27.22,27000.0,21.8718,21.9763,21.8477,21.8798,27000.0
2012-07-30 09:55:00,27.28,27.4,27.28,27.36,13300.0,21.9281,22.0245,21.9281,21.9924,13300.0
2012-07-30 10:00:00,27.38,27.44,27.37,27.41,17200.0,22.0084,22.0567,22.0004,22.0326,17200.0
2012-07-30 10:05:00,27.42,27.43,27.28,27.37,32100.0,22.0406,22.0486,21.9281,22.0004,32100.0
2012-07-30 10:10:00,27.37,27.37,27.29,27.3,14400.0,22.0004,22.0004,21.9361,21.9441,14400.0
2012-07-30 10:15:00,27.32,27.4,27.32,27.4,11400.0,21.9602,22.0245,21.9602,22.0245,11400.0
2012-07-30 10:20:00,27.41,27.58,27.39,27.58,18300.0,22.0326,22.1692,22.0165,22.1692,18300.0
2012-07-30 10:25:00,27.59,27.65,27.58,27.65,16800.0,22.1773,22.2255,22.1692,22.2255,16800.0
2012-07-30 10:30:00,27.66,27.68,27.52,27.54,42900.0,22.2335,22.2496,22.121,22.1371,42900.0
2012-07-30 10:35:00,27.56,27.61,27.52,27.61,13300.0,22.1531,22.1933,22.121,22.1933,13300.0
2012-07-30 10:40:00,27.61,27.67,27.59,27.67,7600.0,22.1933,22.2416,22.1773,22.2416,7600.0
2012-07-30 10:45:00,27.67,27.68,27.54,27.56,9100.0,22.2416,22.2496,22.1371,22.1531,9100.0
2012-07-30 10:50:00,27.55,27.6,27.55,27.59,5500.0,22.1451,22.1853,22.1451,22.1773,5500.0
2012-07-30 10:55:00,27.6,27.6,27.47,27.47,7900.0,22.1853,22.1853,22.0808,22.0808,7900.0
2012-07-30 11:00:00,27.48,27.55,27.48,27.55,6200.0,22.0888,22.1451,22.0888,22.1451,6200.0
2012-07-30 11:05:00,27.55,27.56,27.54,27.55,9300.0,22.1451,22.1531,22.1371,22.1451,9300.0
2012-07-30 11:10:00,27.55,27.58,27.52,27.54,17100.0,22.1451,22.1692,22.121,22.1371,17100.0
2012-07-30 11:15:00,27.55,27.55,27.47,27.5,10900.0,22.1451,22.1451,22.0808,22.1049,10900.0
2012-07-30 11:20:00,27.47,27.51,27.4,27.43,19700.0,22.0808,22.1129,22.0245,22.0486,19700.0
2012-07-30 11:25:00,27.42,27.43,27.39,27.39,15900.0,22.0406,22.0486,22.0165,22.0165,15900.0
2012-07-30 11:30:00,27.39,27.4,27.21,27.22,32500.0,22.0165,22.0245,21.8718,21.8798,32500.0
2012-07-30 11:35:00,27.21,27.22,27.17,27.18,12300.0,21.8718,21.8798,21.8396,21.8477,12300.0
2012-07-30 11:40:00,27.19,27.2,27.15,27.19,13400.0,21.8557,21.8638,21.8236,21.8557,13400.0
2012-07-30 11:45:00,27.19,27.25,27.17,27.24,11500.0,21.8557,21.904,21.8396,21.8959,11500.0
2012-07-30 11:50:00,27.23,27.24,27.19,27.22,9100.0,21.8879,21.8959,21.8557,21.8798,9100.0
2012-07-30 11:55:00,27.22,27.27,27.22,27.24,8900.0,21.8798,21.92,21.8798,21.8959,8900.0
2012-07-30 12:00:00,27.25,27.27,27.22,27.22,5600.0,21.904,21.92,21.8798,21.8798,5600.0
2012-07-30 12:05:00,27.2,27.2,27.1,27.17,6800.0,21.8638,21.8638,21.7834,21.8396,6800.0
2012-07-30 12:10:00,27.17,27.23,27.17,27.22,6500.0,21.8396,21.8879,21.8396,21.8798,6500.0
2012-07-30 12:15:00,27.2,27.23,27.19,27.2,3000.0,21.8638,21.8879,21.8557,21.8638,3000.0
2012-07-30 12:20:00,27.23,27.28,27.21,27.25,9400.0,21.8879,21.9281,21.8718,21.904,9400.0
2012-07-30 12:25:00,27.24,27.25,27.17,27.2,3100.0,21.8959,21.904,21.8396,21.8638,3100.0
2012-07-30 12:30:00,27.19,27.19,27.14,27.17,4700.0,21.8557,21.8557,21.8155,21.8396,4700.0
2012-07-30 12:35:00,27.17,27.17,27.08,27.15,23700.0,21.8396,21.8396,21.7673,21.8236,23700.0
2012-07-30 12:40:00,27.14,27.17,27.14,27.15,7500.0,21.8155,21.8396,21.8155,21.8236,7500.0
2012-07-30 12:45:00,27.14,27.16,27.07,27.09,12200.0,21.8155,21.8316,21.7593,21.7753,12200.0
2012-07-30 12:50:00,27.11,27.12,27.04,27.06,16100.0,21.7914,21.7995,21.7352,21.7512,16100.0
2012-07-30 12:55:00,27.07,27.1,27.03,27.04,10900.0,21.7593,21.7834,21.7271,21.7352,10900.0
2012-07-30 13:00:00,27.09,27.09,27.05,27.05,4600.0,21.7753,21.7753,21.7432,21.7432,4600.0
2012-07-30 13:05:00,27.04,27.05,26.95,27.03,11200.0,21.7352,21.7432,21.6628,21.7271,11200.0
2012-07-30 13:10:00,27.05,27.06,26.96,26.99,5800.0,21.7432,21.7512,21.6708,21.695,5800.0
2012-07-30 13:15:00,27.0,27.0,26.95,26.97,61600.0,21.703,21.703,21.6628,21.6789,61600.0
2012-07-30 13:20:00,26.97,27.02,26.95,27.02,20700.0,21.6789,21.7191,21.6628,21.7191,20700.0
2012-07-30 13:25:00,27.05,27.09,27.03,27.09,17900.0,21.7432,21.7753,21.7271,21.7753,17900.0
2012-07-30 13:30:00,27.11,27.12,27.06,27.09,9400.0,21.7914,21.7995,21.7512,21.7753,9400.0
2012-07-30 13:35:00,27.09,27.11,27.04,27.05,13300.0,21.7753,21.7914,21.7352,21.7432,13300.0
2012-07-30 13:40:00,27.05,27.1,27.02,27.1,13500.0,21.7432,21.7834,21.7191,21.7834,13500.0
2012-07-30 13:45:00,27.09,27.11,27.04,27.11,19800.0,21.7753,21.7914,21.7352,21.7914,19800.0
2012-07-30 13:50:00,27.11,27.14,27.1,27.12,21500.0,21.7914,21.8155,21.7834,21.7995,21500.0
2012-07-30 13:55:00,27.12,27.12,27.04,27.04,12000.0,21.7995,21.7995,21.7352,21.7352,12000.0
2012-07-30 14:00:00,27.05,27.05,26.98,26.98,12500.0,21.7432,21.7432,21.6869,21.6869,12500.0
2012-07-30 14:05:00,26.98,26.98,26.89,26.97,19800.0,21.6869,21.6869,21.6146,21.6789,19800.0
2012-07-30 14:10:00,26.97,26.97,26.86,26.94,24900.0,21.6789,21.6789,21.5905,21.6548,24900.0
2012-07-30 14:15:00,26.93,26.94,26.87,26.87,8000.0,21.6467,21.6548,21.5985,21.5985,8000.0
2012-07-30 14:20:00,26.88,26.91,26.85,26.89,16000.0,21.6065,21.6307,21.5824,21.6146,16000.0
2012-07-30 14:25:00,26.89,26.97,26.89,26.94,9200.0,21.6146,21.6789,21.6146,21.6548,9200.0
2012-07-30 14:30:00,26.94,26.96,26.92,26.96,5700.0,21.6548,21.6708,21.6387,21.6708,5700.0
2012-07-30 14:35:00,26.97,27.0,26.97,27.0,4700.0,21.6789,21.703,21.6789,21.703,4700.0
2012-07-30 14:40:00,27.0,27.03,26.97,27.0,11600.0,21.703,21.7271,21.6789,21.703,11600.0
2012-07-30 14:45:00,26.98,27.02,26.97,27.02,4900.0,21.6869,21.7191,21.6789,21.7191,4900.0
2012-07-30 14:50:00,27.02,27.07,27.0,27.07,6600.0,21.7191,21.7593,21.703,21.7593,6600.0
2012-07-30 14:55:00,27.06,27.12,27.06,27.12,5200.0,21.7512,21.7995,21.7512,21.7995,5200.0
2012-07-30 15:00:00,27.12,27.13,27.1,27.13,7500.0,21.7995,21.8075,21.7834,21.8075,7500.0
2012-07-30 15:05:00,27.13,27.13,27.11,27.12,9800.0,21.8075,21.8075,21.7914,21.7995,9800.0
2012-07-30 15:10:00,27.12,27.14,27.08,27.08,13600.0,21.7995,21.8155,21.7673,21.7673,13600.0
2012-07-30 15:15:00,27.07,27.11,27.06,27.09,6600.0,21.7593,21.7914,21.7512,21.7753,6600.0
2012-07-30 15:20:00,27.11,27.15,27.09,27.15,14700.0,21.7914,21.8236,21.7753,21.8236,14700.0
2012-07-30 15:25:00,27.13,27.16,27.09,27.16,7600.0,21.8075,21.8316,21.7753,21.8316,7600.0
2012-07-30 15:30:00,27.15,27.21,27.08,27.1,15200.0,21.8236,21.8718,21.7673,21.7834,15200.0
2012-07-30 15:35:00,27.11,27.11,27.06,27.08,11500.0,21.7914,21.7914,21.7512,21.7673,11500.0
2012-07-30 15:40:00,27.07,27.11,27.07,27.1,12800.0,21.7593,21.7914,21.7593,21.7834,12800.0
2012-07-30 15:45:00,27.11,27.12,27.06,27.09,20100.0,21.7914,21.7995,21.7512,21.7753,20100.0
2012-07-30 15:50:00,27.08,27.08,27.02,27.05,22600.0,21.7673,21.7673,21.7191,21.7432,22600.0
2012-07-30 15:55:00,27.04,27.14,27.04,27.14,76100.0,21.7352,21.8155,21.7352,21.8155,76100.0
2012-07-31 09:30:00,27.11,27.14,26.76,26.78,25800.0,21.7914,21.8155,21.5101,21.5262,25800.0
2012-07-31 09:35:00,26.74,26.76,26.68,26.74,20400.0,21.494,21.5101,21.4458,21.494,20400.0
2012-07-31 09:40:00,26.69,26.82,26.69,26.79,18500.0,21.4538,21.5583,21.4538,21.5342,18500.0
2012-07-31 09:45:00,26.79,26.81,26.69,26.75,16500.0,21.5342,21.5503,21.4538,21.502,16500.0
2012-07-31 09:50:00,26.75,26.82,26.73,26.78,17600.0,21.502,21.5583,21.486,21.5262,17600.0
2012-07-31 09:55:00,26.77,26.83,26.71,26.82,35900.0,21.5181,21.5664,21.4699,21.5583,35900.0
2012-07-31 10:00:00,26.83,26.92,26.76,26.83,50400.0,21.5664,21.6387,21.5101,21.5664,50400.0
2012-07-31 10:05:00,26.85,26.91,26.81,26.82,18700.0,21.5824,21.6307,21.5503,21.5583,18700.0
2012-07-31 10:10:00,26.82,26.91,26.82,26.89,14500.0,21.5583,21.6307,21.5583,21.6146,14500.0
2012-07-31 10:15:00,26.89,26.89,26.81,26.81,20500.0,21.6146,21.6146,21.5503,21.5503,20500.0
2012-07-31 10:20:00,26.82,26.83,26.77,26.83,8100.0,21.5583,21.5664,21.5181,21.5664,8100.0
2012-07-31 10:25:00,26.83,26.87,26.82,26.83,7800.0,21.5664,21.5985,21.5583,21.5664,7800.0
2012-07-31 10:30:00,26.83,26.84,26.61,26.61,25500.0,21.5664,21.5744,21.3895,21.3895,25500.0
2012-07-31 10:35:00,26.61,26.63,26.55,26.55,27700.0,21.3895,21.4056,21.3413,21.3413,27700.0
2012-07-31 10:40:00,26.56,26.71,26.56,26.71,5800.0,21.3493,21.4699,21.3493,21.4699,5800.0
2012-07-31 10:45:00,26.73,26.82,26.61,26.65,31600.0,21.486,21.5583,21.3895,21.4217,31600.0
2012-07-31 10:50:00,26.65,26.7,26.61,26.62,14000.0,21.4217,21.4619,21.3895,21.3975,14000.0
2012-07-31 10:55:00,26.62,26.68,26.57,26.66,17300.0,21.3975,21.4458,21.3574,21.4297,17300.0
2012-07-31 11:00:00,26.65,26.68,26.65,26.66,8700.0,21.4217,21.4458,21.4217,21.4297,8700.0
2012-07-31 11:05:00,26.66,26.73,26.62,26.62,22800.0,21.4297,21.486,21.3975,21.3975,22800.0
2012-07-31 11:10:00,26.62,26.67,26.61,26.63,21000.0,21.3975,21.4377,21.3895,21.4056,21000.0
2012-07-31 11:15:00,26.64,26.71,26.62,26.71,19700.0,21.4136,21.4699,21.3975,21.4699,19700.0
2012-07-31 11:20:00,26.71,26.73,26.7,26.7,17700.0,21.4699,21.486,21.4619,21.4619,17700.0
2012-07-31 11:25:00,26.71,26.73,26.68,26.69,20800.0,21.4699,21.486,21.4458,21.4538,20800.0
2012-07-31 11:30:00,26.69,26.7,26.57,26.6,20100.0,21.4538,21.4619,21.3574,21.3815,20100.0
2012-07-31 11:35:00,26.61,26.65,26.61,26.65,1700.0,21.3895,21.4217,21.3895,21.4217,1700.0
2012-07-31 11:40:00,26.64,26.67,26.64,26.66,4200.0,21.4136,21.4377,21.4136,21.4297,4200.0
2012-07-31 11:45:00,26.66,26.69,26.64,26.69,5500.0,21.4297,21.4538,21.4136,21.4538,5500.0
2012-07-31 11:50:00,26.69,26.71,26.68,26.68,9500.0,21.4538,21.4699,21.4458,21.4458,9500.0
2012-07-31 11:55:00,26.68,26.68,26.51,26.53,26900.0,21.4458,21.4458,21.3091,21.3252,26900.0
2012-07-31 12:00:00,26.53,26.56,26.44,26.44,17100.0,21.3252,21.3493,21.2529,21.2529,17100.0
2012-07-31 12:05:00,26.44,26.5,26.44,26.49,7600.0,21.2529,21.3011,21.2529,21.2931,7600.0
2012-07-31 12:10:00,26.49,26.52,26.38,26.38,19500.0,21.2931,21.3172,21.2046,21.2046,19500.0
2012-07-31 12:15:00,26.38,26.45,26.37,26.41,29100.0,21.2046,21.2609,21.1966,21.2287,29100.0
2012-07-31 12:20:00,26.42,26.45,26.38,26.39,26100.0,21.2368,21.2609,21.2046,21.2127,26100.0
2012-07-31 12:25:00,26.38,26.42,26.32,26.36,31700.0,21.2046,21.2368,21.1564,21.1886,31700.0
2012-07-31 12:30:00,26.4,26.49,26.37,26.49,43300.0,21.2207,21.2931,21.1966,21.2931,43300.0
2012-07-31 12:35:00,26.49,26.5,26.49,26.5,5500.0,21.2931,21.3011,21.2931,21.3011,5500.0
2012-07-31 12:40:00,26.5,26.5,26.49,26.5,18400.0,21.3011,21.3011,21.2931,21.3011,18400.0
2012-07-31 12:45:00,26.49,26.57,26.49,26.54,29600.0,21.2931,21.3574,21.2931,21.3332,29600.0
2012-07-31 12:50:00,26.54,26.55,26.53,26.54,19200.0,21.3332,21.3413,21.3252,21.3332,19200.0
2012-07-31 12:55:00,26.56,26.56,26.51,26.53,11300.0,21.3493,21.3493,21.3091,21.3252,11300.0
2012-07-31 13:00:00,26.53,26.56,26.52,26.56,13400.0,21.3252,21.3493,21.3172,21.3493,13400.0
2012-07-31 13:05:00,26.56,26.57,26.54,26.56,12000.0,21.3493,21.3574,21.3332,21.3493,12000.0
2012-07-31 13:10:00,26.55,26.57,26.54,26.55,15500.0,21.3413,21.3574,21.3332,21.3413,15500.0
2012-07-31 13:15:00,26.55,26.56,26.54,26.54,13700.0,21.3413,21.3493,21.3332,21.3332,13700.0
2012-07-31 13:20:00,26.55,26.55,26.5,26.5,24200.0,21.3413,21.3413,21.3011,21.3011,24200.0
2012-07-31 13:25:00,26.5,26.52,26.5,26.52,8600.0,21.3011,21.3172,21.3011,21.3172,8600.0
2012-07-31 13:30:00,26.52,26.52,26.51,26.52,16400.0,21.3172,21.3172,21.3091,21.3172,16400.0
2012-07-31 13:35:00,26.51,26.52,26.51,26.52,9000.0,21.3091,21.3172,21.3091,21.3172,9000.0
2012-07-31 13:40:00,26.52,26.52,26.51,26.52,6500.0,21.3172,21.3172,21.3091,21.3172,6500.0
2012-07-31 13:45:00,26.52,26.52,26.51,26.52,7200.0,21.3172,21.3172,21.3091,21.3172,7200.0
2012-07-31 13:50:00,26.52,26.55,26.51,26.55,25700.0,21.3172,21.3413,21.3091,21.3413,25700.0
2012-07-31 13:55:00,26.56,26.56,26.53,26.54,22000.0,21.3493,21.3493,21.3252,21.3332,22000.0
2012-07-31 14:00:00,26.54,26.54,26.53,26.53,36100.0,21.3332,21.3332,21.3252,21.3252,36100.0
2012-07-31 14:05:00,26.54,26.54,26.53,26.54,22300.0,21.3332,21.3332,21.3252,21.3332,22300.0
2012-07-31 14:10:00,26.54,26.57,26.53,26.55,39000.0,21.3332,21.3574,21.3252,21.3413,39000.0
2012-07-31 14:15:00,26.55,26.56,26.53,26.53,14500.0,21.3413,21.3493,21.3252,21.3252,14500.0
2012-07-31 14:20:00,26.53,26.55,26.53,26.55,23300.0,21.3252,21.3413,21.3252,21.3413,23300.0
2012-07-31 14:25:00,26.55,26.57,26.5,26.56,61500.0,21.3413,21.3574,21.3011,21.3493,61500.0
2012-07-31 14:30:00,26.56,26.59,26.55,26.59,66400.0,21.3493,21.3734,21.3413,21.3734,66400.0
2012-07-31 14:35:00,26.59,26.6,26.58,26.59,13000.0,21.3734,21.3815,21.3654,21.3734,13000.0
2012-07-31 14:40:00,26.6,26.62,26.56,26.59,39300.0,21.3815,21.3975,21.3493,21.3734,39300.0
2012-07-31 14:45:00,26.58,26.6,26.58,26.6,16400.0,21.3654,21.3815,21.3654,21.3815,16400.0
2012-07-31 14:50:00,26.6,26.67,26.59,26.61,39200.0,21.3815,21.4377,21.3734,21.3895,39200.0
2012-07-31 14:55:00,26.61,26.63,26.59,26.59,18200.0,21.3895,21.4056,21.3734,21.3734,18200.0
2012-07-31 15:00:00,26.6,26.64,26.58,26.6,24100.0,21.3815,21.4136,21.3654,21.3815,24100.0
2012-07-31 15:05:00,26.6,26.63,26.58,26.58,26100.0,21.3815,21.4056,21.3654,21.3654,26100.0
2012-07-31 15:10:00,26.59,26.59,26.56,26.57,24500.0,21.3734,21.3734,21.3493,21.3574,24500.0
2012-07-31 15:15:00,26.56,26.56,26.53,26.55,76600.0,21.3493,21.3493,21.3252,21.3413,76600.0
2012-07-31 15:20:00,26.55,26.55,26.54,26.54,11700.0,21.3413,21.3413,21.3332,21.3332,11700.0
2012-07-31 15:25:00,26.55,26.55,26.54,26.55,22900.0,21.3413,21.3413,21.3332,21.3413,22900.0
2012-07-31 15:30:00,26.55,26.55,26.5,26.51,48700.0,21.3413,21.3413,21.3011,21.3091,48700.0
2012-07-31 15:35:00,26.51,26.54,26.51,26.53,23500.0,21.3091,21.3332,21.3091,21.3252,23500.0
2012-07-31 15:40:00,26.54,26.54,26.53,26.54,28100.0,21.3332,21.3332,21.3252,21.3332,28100.0
2012-07-31 15:45:00,26.54,26.54,26.5,26.53,67700.0,21.3332,21.3332,21.3011,21.3252,67700.0
2012-07-31 15:50:00,26.53,26.54,26.47,26.49,72100.0,21.3252,21.3332,21.277,21.2931,72100.0
2012-07-31 15:55:00,26.48,26.49,26.45,26.47,177300.0,21.285,21.2931,21.2609,21.277,177300.0
2012-08-01 09:30:00,26.64,26.9,26.57,26.84,17500.0,21.4136,21.6226,21.3574,21.5744,17500.0
2012-08-01 09:35:00,26.84,26.93,26.83,26.88,21300.0,21.5744,21.6467,21.5664,21.6065,21300.0
2012-08-01 09:40:00,26.87,26.88,26.76,26.79,24600.0,21.5985,21.6065,21.5101,21.5342,24600.0
2012-08-01 09:45:00,26.79,26.81,26.75,26.81,17000.0,21.5342,21.5503,21.502,21.5503,17000.0
2012-08-01 09:50:00,26.8,26.86,26.77,26.86,15000.0,21.5422,21.5905,21.5181,21.5905,15000.0
2012-08-01 09:55:00,26.86,26.9,26.82,26.88,19000.0,21.5905,21.6226,21.5583,21.6065,19000.0
2012-08-01 10:00:00,26.88,26.99,26.79,26.83,29700.0,21.6065,21.695,21.5342,21.5664,29700.0
2012-08-01 10:05:00,26.82,26.84,26.65,26.68,41100.0,21.5583,21.5744,21.4217,21.4458,41100.0
2012-08-01 10:10:00,26.68,26.72,26.5,26.51,24700.0,21.4458,21.4779,21.3011,21.3091,24700.0
2012-08-01 10:15:00,26.54,26.55,26.51,26.54,7100.0,21.3332,21.3413,21.3091,21.3332,7100.0
2012-08-01 10:20:00,26.53,26.53,26.49,26.5,15000.0,21.3252,21.3252,21.2931,21.3011,15000.0
2012-08-01 10:25:00,26.49,26.5,26.46,26.49,10500.0,21.2931,21.3011,21.2689,21.2931,10500.0
2012-08-01 10:30:00,26.49,26.54,26.49,26.5,29000.0,21.2931,21.3332,21.2931,21.3011,29000.0
2012-08-01 10:35:00,26.5,26.64,26.5,26.63,11200.0,21.3011,21.4136,21.3011,21.4056,11200.0
2012-08-01 10:40:00,26.62,26.63,26.57,26.59,9300.0,21.3975,21.4056,21.3574,21.3734,9300.0
2012-08-01 10:45:00,26.59,26.65,26.59,26.62,14000.0,21.3734,21.4217,21.3734,21.3975,14000.0
2012-08-01 10:50:00,26.64,26.67,26.64,26.66,6900.0,21.4136,21.4377,21.4136,21.4297,6900.0
2012-08-01 10:55:00,26.65,26.68,26.59,26.63,13500.0,21.4217,21.4458,21.3734,21.4056,13500.0
2012-08-01 11:00:00,26.63,26.65,26.56,26.6,13900.0,21.4056,21.4217,21.3493,21.3815,13900.0
2012-08-01 11:05:00,26.6,26.63,26.56,26.57,11200.0,21.3815,21.4056,21.3493,21.3574,11200.0
2012-08-01 11:10:00,26.57,26.59,26.47,26.47,21300.0,21.3574,21.3734,21.277,21.277,21300.0
2012-08-01 11:15:00,26.47,26.54,26.42,26.5,41100.0,21.277,21.3332,21.2368,21.3011,41100.0
2012-08-01 11:20:00,26.5,26.5,26.41,26.41,4300.0,21.3011,21.3011,21.2287,21.2287,4300.0
2012-08-01 11:25:00,26.45,26.53,26.42,26.5,11900.0,21.2609,21.3252,21.2368,21.3011,11900.0
2012-08-01 11:30:00,26.5,26.55,26.5,26.54,3800.0,21.3011,21.3413,21.3011,21.3332,3800.0
2012-08-01 11:35:00,26.55,26.59,26.53,26.59,6100.0,21.3413,21.3734,21.3252,21.3734,6100.0
2012-08-01 11:40:00,26.59,26.64,26.57,26.64,14200.0,21.3734,21.4136,21.3574,21.4136,14200.0
2012-08-01 11:45:00,26.62,26.65,26.62,26.65,5900.0,21.3975,21.4217,21.3975,21.4217,5900.0
2012-08-01 11:50:00,26.65,26.67,26.63,26.67,11000.0,21.4217,21.4377,21.4056,21.4377,11000.0
2012-08-01 11:55:00,26.65,26.67,26.64,26.66,5900.0,21.4217,21.4377,21.4136,21.4297,5900.0
2012-08-01 12:00:00,26.66,26.66,26.64,26.66,5100.0,21.4297,21.4297,21.4136,21.4297,5100.0
2012-08-01 12:05:00,26.66,26.69,26.66,26.67,9200.0,21.4297,21.4538,21.4297,21.4377,9200.0
2012-08-01 12:10:00,26.67,26.68,26.66,26.67,4900.0,21.4377,21.4458,21.4297,21.4377,4900.0
2012-08-01 12:15:00,26.68,26.68,26.64,26.65,6000.0,21.4458,21.4458,21.4136,21.4217,6000.0
2012-08-01 12:20:00,26.65,26.68,26.64,26.67,6500.0,21.4217,21.4458,21.4136,21.4377,6500.0
2012-08-01 12:25:00,26.67,26.69,26.65,26.67,9000.0,21.4377,21.4538,21.4217,21.4377,9000.0
2012-08-01 12:30:00,26.67,26.7,26.65,26.7,12700.0,21.4377,21.4619,21.4217,21.4619,12700.0
2012-08-01 12:35:00,26.7,26.7,26.68,26.68,3500.0,21.4619,21.4619,21.4458,21.4458,3500.0
2012-08-01 12:40:00,26.68,26.69,26.66,26.67,10600.0,21.4458,21.4538,21.4297,21.4377,10600.0
2012-08-01 12:45:00,26.67,26.72,26.67,26.67,12600.0,21.4377,21.4779,21.4377,21.4377,12600.0
2012-08-01 12:50:00,26.66,26.67,26.64,26.66,3100.0,21.4297,21.4377,21.4136,21.4297,3100.0
2012-08-01 12:55:00,26.66,26.67,26.63,26.64,4900.0,21.4297,21.4377,21.4056,21.4136,4900.0
2012-08-01 13:00:00,26.65,26.68,26.63,26.63,8000.0,21.4217,21.4458,21.4056,21.4056,8000.0
2012-08-01 13:05:00,26.63,26.64,26.61,26.63,5100.0,21.4056,21.4136,21.3895,21.4056,5100.0
2012-08-01 13:10:00,26.62,26.62,26.57,26.57,4200.0,21.3975,21.3975,21.3574,21.3574,4200.0
2012-08-01 13:15:00,26.57,26.59,26.55,26.59,5600.0,21.3574,21.3734,21.3413,21.3734,5600.0
2012-08-01 13:20:00,26.59,26.62,26.58,26.61,8200.0,21.3734,21.3975,21.3654,21.3895,8200.0
2012-08-01 13:25:00,26.6,26.6,26.52,26.52,4600.0,21.3815,21.3815,21.3172,21.3172,4600.0
2012-08-01 13:30:00,26.52,26.52,26.49,26.49,13600.0,21.3172,21.3172,21.2931,21.2931,13600.0
2012-08-01 13:35:00,26.5,26.51,26.47,26.49,16000.0,21.3011,21.3091,21.277,21.2931,16000.0
2012-08-01 13:40:00,26.48,26.51,26.48,26.5,10900.0,21.285,21.3091,21.285,21.3011,10900.0
2012-08-01 13:45:00,26.5,26.54,26.5,26.52,12400.0,21.3011,21.3332,21.3011,21.3172,12400.0
2012-08-01 13:50:00,26.51,26.51,26.5,26.51,3000.0,21.3091,21.3091,21.3011,21.3091,3000.0
2012-08-01 13:55:00,26.5,26.51,26.49,26.49,8000.0,21.3011,21.3091,21.2931,21.2931,8000.0
2012-08-01 14:00:00,26.48,26.5,26.47,26.49,22800.0,21.285,21.3011,21.277,21.2931,22800.0
2012-08-01 14:05:00,26.5,26.51,26.46,26.5,15700.0,21.3011,21.3091,21.2689,21.3011,15700.0
2012-08-01 14:10:00,26.49,26.5,26.37,26.41,12400.0,21.2931,21.3011,21.1966,21.2287,12400.0
2012-08-01 14:15:00,26.41,26.44,26.38,26.43,28200.0,21.2287,21.2529,21.2046,21.2448,28200.0
2012-08-01 14:20:00,26.43,26.52,26.43,26.5,16600.0,21.2448,21.3172,21.2448,21.3011,16600.0
2012-08-01 14:25:00,26.47,26.51,26.42,26.51,17100.0,21.277,21.3091,21.2368,21.3091,17100.0
2012-08-01 14:30:00,26.5,26.51,26.42,26.42,12900.0,21.3011,21.3091,21.2368,21.2368,12900.0
2012-08-01 14:35:00,26.43,26.45,26.38,26.38,17600.0,21.2448,21.2609,21.2046,21.2046,17600.0
2012-08-01 14:40:00,26.37,26.42,26.37,26.39,18600.0,21.1966,21.2368,21.1966,21.2127,18600.0
2012-08-01 14:45:00,26.38,26.39,26.36,26.36,15200.0,21.2046,21.2127,21.1886,21.1886,15200.0
2012-08-01 14:50:00,26.35,26.39,26.33,26.34,29200.0,21.1805,21.2127,21.1644,21.1725,29200.0
2012-08-01 14:55:00,26.35,26.38,26.33,26.37,32400.0,21.1805,21.2046,21.1644,21.1966,32400.0
2012-08-01 15:00:00,26.37,26.38,26.35,26.35,19600.0,21.1966,21.2046,21.1805,21.1805,19600.0
2012-08-01 15:05:00,26.35,26.37,26.34,26.34,21100.0,21.1805,21.1966,21.1725,21.1725,21100.0
2012-08-01 15:10:00,26.34,26.35,26.22,26.22,44000.0,21.1725,21.1805,21.076,21.076,44000.0
2012-08-01 15:15:00,26.23,26.26,26.23,26.26,32600.0,21.0841,21.1082,21.0841,21.1082,32600.0
2012-08-01 15:20:00,26.26,26.26,26.22,26.25,42000.0,21.1082,21.1082,21.076,21.1001,42000.0
2012-08-01 15:25:00,26.26,26.33,26.26,26.29,53600.0,21.1082,21.1644,21.1082,21.1323,53600.0
2012-08-01 15:30:00,26.29,26.31,26.26,26.28,40100.0,21.1323,21.1484,21.1082,21.1243,40100.0
2012-08-01 15:35:00,26.29,26.3,26.25,26.28,30100.0,21.1323,21.1403,21.1001,21.1243,30100.0
2012-08-01 15:40:00,26.29,26.32,26.25,26.32,34000.0,21.1323,21.1564,21.1001,21.1564,34000.0
2012-08-01 15:45:00,26.31,26.36,26.31,26.36,66800.0,21.1484,21.1886,21.1484,21.1886,66800.0
2012-08-01 15:50:00,26.36,26.36,26.29,26.32,54000.0,21.1886,21.1886,21.1323,21.1564,54000.0
2012-08-01 15:55:00,26.32,26.34,26.18,26.24,144900.0,21.1564,21.1725,21.0439,21.0921,144900.0
2012-08-02 09:30:00,26.23,26.24,26.1,26.15,26000.0,21.0841,21.0921,20.9796,21.0198,26000.0
2012-08-02 09:35:00,26.15,26.24,26.12,26.2,29500.0,21.0198,21.0921,20.9956,21.0599,29500.0
2012-08-02 09:40:00,26.17,26.25,26.15,26.2,9900.0,21.0358,21.1001,21.0198,21.0599,9900.0
2012-08-02 09:45:00,26.18,26.22,26.11,26.21,11600.0,21.0439,21.076,20.9876,21.068,11600.0
2012-08-02 09:50:00,26.21,26.23,26.18,26.22,18700.0,21.068,21.0841,21.0439,21.076,18700.0
2012-08-02 09:55:00,26.22,26.41,26.21,26.38,23200.0,21.076,21.2287,21.068,21.2046,23200.0
2012-08-02 10:00:00,26.35,26.42,26.31,26.39,26000.0,21.1805,21.2368,21.1484,21.2127,26000.0
2012-08-02 10:05:00,26.36,26.48,26.35,26.48,11400.0,21.1886,21.285,21.1805,21.285,11400.0
2012-08-02 10:10:00,26.48,26.49,26.47,26.49,15200.0,21.285,21.2931,21.277,21.2931,15200.0
2012-08-02 10:15:00,26.48,26.49,26.46,26.49,11500.0,21.285,21.2931,21.2689,21.2931,11500.0
2012-08-02 10:20:00,26.49,26.61,26.48,26.61,23300.0,21.2931,21.3895,21.285,21.3895,23300.0
2012-08-02 10:25:00,26.61,26.73,26.59,26.69,19900.0,21.3895,21.486,21.3734,21.4538,19900.0
2012-08-02 10:30:00,26.68,26.68,26.64,26.64,5900.0,21.4458,21.4458,21.4136,21.4136,5900.0
2012-08-02 10:35:00,26.66,26.69,26.61,26.63,9400.0,21.4297,21.4538,21.3895,21.4056,9400.0
2012-08-02 10:40:00,26.61,26.68,26.61,26.67,9500.0,21.3895,21.4458,21.3895,21.4377,9500.0
2012-08-02 10:45:00,26.69,26.75,26.69,26.73,7100.0,21.4538,21.502,21.4538,21.486,7100.0
2012-08-02 10:50:00,26.73,26.74,26.68,26.7,9200.0,21.486,21.494,21.4458,21.4619,9200.0
2012-08-02 10:55:00,26.69,26.71,26.58,26.65,23400.0,21.4538,21.4699,21.3654,21.4217,23400.0
2012-08-02 11:00:00,26.65,26.65,26.48,26.52,9900.0,21.4217,21.4217,21.285,21.3172,9900.0
2012-08-02 11:05:00,26.53,26.55,26.5,26.51,4000.0,21.3252,21.3413,21.3011,21.3091,4000.0
2012-08-02 11:10:00,26.5,26.53,26.5,26.5,6500.0,21.3011,21.3252,21.3011,21.3011,6500.0
2012-08-02 11:15:00,26.5,26.55,26.45,26.5,13500.0,21.3011,21.3413,21.2609,21.3011,13500.0
2012-08-02 11:20:00,26.5,26.57,26.49,26.57,13600.0,21.3011,21.3574,21.2931,21.3574,13600.0
2012-08-02 11:25:00,26.55,26.55,26.5,26.53,13300.0,21.3413,21.3413,21.3011,21.3252,13300.0
2012-08-02 11:30:00,26.52,26.53,26.41,26.41,15000.0,21.3172,21.3252,21.2287,21.2287,15000.0
2012-08-02 11:35:00,26.43,26.52,26.39,26.41,23200.0,21.2448,21.3172,21.2127,21.2287,23200.0
2012-08-02 11:40:00,26.39,26.41,26.33,26.33,5000.0,21.2127,21.2287,21.1644,21.1644,5000.0
2012-08-02 11:45:00,26.33,26.34,26.3,26.3,8800.0,21.1644,21.1725,21.1403,21.1403,8800.0
2012-08-02 11:50:00,26.3,26.31,26.26,26.28,27600.0,21.1403,21.1484,21.1082,21.1243,27600.0
2012-08-02 11:55:00,26.28,26.28,26.23,26.24,16600.0,21.1243,21.1243,21.0841,21.0921,16600.0
2012-08-02 12:00:00,26.24,26.39,26.24,26.37,23100.0,21.0921,21.2127,21.0921,21.1966,23100.0
2012-08-02 12:05:00,26.35,26.41,26.35,26.4,23300.0,21.1805,21.2287,21.1805,21.2207,23300.0
2012-08-02 12:10:00,26.39,26.45,26.38,26.43,31400.0,21.2127,21.2609,21.2046,21.2448,31400.0
2012-08-02 12:15:00,26.43,26.46,26.43,26.44,6700.0,21.2448,21.2689,21.2448,21.2529,6700.0
2012-08-02 12:20:00,26.44,26.46,26.41,26.43,15900.0,21.2529,21.2689,21.2287,21.2448,15900.0
2012-08-02 12:25:00,26.43,26.43,26.39,26.42,13100.0,21.2448,21.2448,21.2127,21.2368,13100.0
2012-08-02 12:30:00,26.4,26.41,26.29,26.33,13800.0,21.2207,21.2287,21.1323,21.1644,13800.0
2012-08-02 12:35:00,26.32,26.33,26.27,26.3,16000.0,21.1564,21.1644,21.1162,21.1403,16000.0
2012-08-02 12:40:00,26.3,26.33,26.25,26.29,28500.0,21.1403,21.1644,21.1001,21.1323,28500.0
2012-08-02 12:45:00,26.31,26.31,26.27,26.27,14800.0,21.1484,21.1484,21.1162,21.1162,14800.0
2012-08-02 12:50:00,26.28,26.32,26.28,26.32,9000.0,21.1243,21.1564,21.1243,21.1564,9000.0
2012-08-02 12:55:00,26.31,26.38,26.31,26.38,11000.0,21.1484,21.2046,21.1484,21.2046,11000.0
2012-08-02 13:00:00,26.37,26.38,26.36,26.38,8200.0,21.1966,21.2046,21.1886,21.2046,8200.0
2012-08-02 13:05:00,26.38,26.54,26.33,26.42,162900.0,21.2046,21.3332,21.1644,21.2368,162900.0
2012-08-02 13:10:00,26.4,26.46,26.35,26.35,19800.0,21.2207,21.2689,21.1805,21.1805,19800.0
2012-08-02 13:15:00,26.36,26.37,26.33,26.33,8000.0,21.1886,21.1966,21.1644,21.1644,8000.0
2012-08-02 13:20:00,26.33,26.39,26.31,26.31,18900.0,21.1644,21.2127,21.1484,21.1484,18900.0
2012-08-02 13:25:00,26.33,26.33,26.27,26.27,5600.0,21.1644,21.1644,21.1162,21.1162,5600.0
2012-08-02 13:30:00,26.28,26.36,26.28,26.3,19700.0,21.1243,21.1886,21.1243,21.1403,19700.0
2012-08-02 13:35:00,26.29,26.3,26.29,26.3,2000.0,21.1323,21.1403,21.1323,21.1403,2000.0
2012-08-02 13:40:00,26.3,26.3,26.29,26.29,8900.0,21.1403,21.1403,21.1323,21.1323,8900.0
2012-08-02 13:45:00,26.3,26.35,26.27,26.28,16100.0,21.1403,21.1805,21.1162,21.1243,16100.0
2012-08-02 13:50:00,26.27,26.34,26.24,26.27,49500.0,21.1162,21.1725,21.0921,21.1162,49500.0
2012-08-02 13:55:00,26.26,26.27,26.25,26.25,2200.0,21.1082,21.1162,21.1001,21.1001,2200.0
2012-08-02 14:00:00,26.25,26.29,26.21,26.26,17100.0,21.1001,21.1323,21.068,21.1082,17100.0
2012-08-02 14:05:00,26.26,26.37,26.23,26.27,15600.0,21.1082,21.1966,21.0841,21.1162,15600.0
2012-08-02 14:10:00,26.28,26.35,26.27,26.32,12800.0,21.1243,21.1805,21.1162,21.1564,12800.0
2012-08-02 14:15:00,26.34,26.35,26.29,26.29,7900.0,21.1725,21.1805,21.1323,21.1323,7900.0
2012-08-02 14:20:00,26.29,26.36,26.29,26.36,6800.0,21.1323,21.1886,21.1323,21.1886,6800.0
2012-08-02 14:25:00,26.34,26.39,26.33,26.34,11600.0,21.1725,21.2127,21.1644,21.1725,11600.0
2012-08-02 14:30:00,26.32,26.39,26.31,26.39,8200.0,21.1564,21.2127,21.1484,21.2127,8200.0
2012-08-02 14:35:00,26.34,26.49,26.34,26.44,16800.0,21.1725,21.2931,21.1725,21.2529,16800.0
2012-08-02 14:40:00,26.44,26.46,26.41,26.43,7500.0,21.2529,21.2689,21.2287,21.2448,7500.0
2012-08-02 14:45:00,26.43,26.45,26.41,26.41,12600.0,21.2448,21.2609,21.2287,21.2287,12600.0
2012-08-02 14:50:00,26.41,26.42,26.39,26.4,12700.0,21.2287,21.2368,21.2127,21.2207,12700.0
2012-08-02 14:55:00,26.4,26.43,26.39,26.41,11100.0,21.2207,21.2448,21.2127,21.2287,11100.0
2012-08-02 15:00:00,26.42,26.43,26.39,26.42,26900.0,21.2368,21.2448,21.2127,21.2368,26900.0
2012-08-02 15:05:00,26.42,26.45,26.42,26.44,18400.0,21.2368,21.2609,21.2368,21.2529,18400.0
2012-08-02 15:10:00,26.43,26.44,26.39,26.43,28900.0,21.2448,21.2529,21.2127,21.2448,28900.0
2012-08-02 15:15:00,26.42,26.45,26.41,26.44,13200.0,21.2368,21.2609,21.2287,21.2529,13200.0
2012-08-02 15:20:00,26.44,26.46,26.43,26.44,56900.0,21.2529,21.2689,21.2448,21.2529,56900.0
2012-08-02 15:25:00,26.44,26.46,26.41,26.41,13300.0,21.2529,21.2689,21.2287,21.2287,13300.0
2012-08-02 15:30:00,26.41,26.46,26.41,26.45,11000.0,21.2287,21.2689,21.2287,21.2609,11000.0
2012-08-02 15:35:00,26.45,26.45,26.36,26.41,25300.0,21.2609,21.2609,21.1886,21.2287,25300.0
2012-08-02 15:40:00,26.41,26.43,26.35,26.38,28600.0,21.2287,21.2448,21.1805,21.2046,28600.0
2012-08-02 15:45:00,26.38,26.42,26.38,26.41,20200.0,21.2046,21.2368,21.2046,21.2287,20200.0
2012-08-02 15:50:00,26.41,26.42,26.37,26.4,64700.0,21.2287,21.2368,21.1966,21.2207,64700.0
2012-08-02 15:55:00,26.4,26.43,26.39,26.43,90800.0,21.2207,21.2448,21.2127,21.2448,90800.0
2012-08-03 09:30:00,26.83,26.95,26.65,26.68,15100.0,21.5664,21.6628,21.4217,21.4458,15100.0
2012-08-03 09:35:00,26.71,26.71,26.5,26.5,6000.0,21.4699,21.4699,21.3011,21.3011,6000.0
2012-08-03 09:40:00,26.54,26.61,26.49,26.49,7600.0,21.3332,21.3895,21.2931,21.2931,7600.0
2012-08-03 09:45:00,26.55,26.59,26.41,26.47,28200.0,21.3413,21.3734,21.2287,21.277,28200.0
2012-08-03 09:50:00,26.47,26.49,26.42,26.43,77000.0,21.277,21.2931,21.2368,21.2448,77000.0
2012-08-03 09:55:00,26.43,26.54,26.43,26.47,8600.0,21.2448,21.3332,21.2448,21.277,8600.0
2012-08-03 10:00:00,26.48,26.53,26.44,26.5,42100.0,21.285,21.3252,21.2529,21.3011,42100.0
2012-08-03 10:05:00,26.5,26.51,26.41,26.48,41400.0,21.3011,21.3091,21.2287,21.285,41400.0
2012-08-03 10:10:00,26.47,26.51,26.46,26.49,9400.0,21.277,21.3091,21.2689,21.2931,9400.0
2012-08-03 10:15:00,26.48,26.49,26.48,26.48,1400.0,21.285,21.2931,21.285,21.285,1400.0
2012-08-03 10:20:00,26.48,26.53,26.48,26.48,21900.0,21.285,21.3252,21.285,21.285,21900.0
2012-08-03 10:25:00,26.48,26.5,26.41,26.49,118400.0,21.285,21.3011,21.2287,21.2931,118400.0
2012-08-03 10:30:00,26.48,26.51,26.41,26.46,19400.0,21.285,21.3091,21.2287,21.2689,19400.0
2012-08-03 10:35:00,26.46,26.46,26.42,26.42,5000.0,21.2689,21.2689,21.2368,21.2368,5000.0
2012-08-03 10:40:00,26.42,26.46,26.32,26.34,17800.0,21.2368,21.2689,21.1564,21.1725,17800.0
2012-08-03 10:45:00,26.34,26.34,26.17,26.31,53400.0,21.1725,21.1725,21.0358,21.1484,53400.0
2012-08-03 10:50:00,26.32,26.32,26.19,26.29,60900.0,21.1564,21.1564,21.0519,21.1323,60900.0
2012-08-03 10:55:00,26.3,26.5,26.3,26.47,29300.0,21.1403,21.3011,21.1403,21.277,29300.0
2012-08-03 11:00:00,26.46,26.61,26.46,26.61,58200.0,21.2689,21.3895,21.2689,21.3895,58200.0
2012-08-03 11:05:00,26.62,26.63,26.55,26.57,11100.0,21.3975,21.4056,21.3413,21.3574,11100.0
2012-08-03 11:10:00,26.57,26.58,26.52,26.52,26200.0,21.3574,21.3654,21.3172,21.3172,26200.0
2012-08-03 11:15:00,26.51,26.65,26.51,26.65,9000.0,21.3091,21.4217,21.3091,21.4217,9000.0
2012-08-03 11:20:00,26.65,26.76,26.65,26.75,10000.0,21.4217,21.5101,21.4217,21.502,10000.0
2012-08-03 11:25:00,26.75,26.81,26.71,26.71,11800.0,21.502,21.5503,21.4699,21.4699,11800.0
2012-08-03 11:30:00,26.72,26.74,26.69,26.69,5700.0,21.4779,21.494,21.4538,21.4538,5700.0
2012-08-03 11:35:00,26.69,26.72,26.56,26.6,21300.0,21.4538,21.4779,21.3493,21.3815,21300.0
2012-08-03 11:40:00,26.6,26.61,26.59,26.6,4200.0,21.3815,21.3895,21.3734,21.3815,4200.0
2012-08-03 11:45:00,26.61,26.63,26.6,26.62,12200.0,21.3895,21.4056,21.3815,21.3975,12200.0
2012-08-03 11:50:00,26.62,26.64,26.62,26.62,7100.0,21.3975,21.4136,21.3975,21.3975,7100.0
2012-08-03 11:55:00,26.62,26.64,26.61,26.63,33100.0,21.3975,21.4136,21.3895,21.4056,33100.0
2012-08-03 12:00:00,26.63,26.67,26.62,26.62,15300.0,21.4056,21.4377,21.3975,21.3975,15300.0
2012-08-03 12:05:00,26.62,26.76,26.61,26.75,24400.0,21.3975,21.5101,21.3895,21.502,24400.0
2012-08-03 12:10:00,26.75,26.76,26.75,26.76,12300.0,21.502,21.5101,21.502,21.5101,12300.0
2012-08-03 12:15:00,26.75,26.76,26.75,26.75,11400.0,21.502,21.5101,21.502,21.502,11400.0
2012-08-03 12:20:00,26.76,26.81,26.75,26.81,13300.0,21.5101,21.5503,21.502,21.5503,13300.0
2012-08-03 12:25:00,26.81,26.83,26.76,26.76,11800.0,21.5503,21.5664,21.5101,21.5101,11800.0
2012-08-03 12:30:00,26.76,26.87,26.75,26.85,47900.0,21.5101,21.5985,21.502,21.5824,47900.0
2012-08-03 12:35:00,26.85,26.86,26.83,26.83,9200.0,21.5824,21.5905,21.5664,21.5664,9200.0
2012-08-03 12:40:00,26.82,26.85,26.81,26.82,7100.0,21.5583,21.5824,21.5503,21.5583,7100.0
2012-08-03 12:45:00,26.82,26.83,26.77,26.77,10600.0,21.5583,21.5664,21.5181,21.5181,10600.0
2012-08-03 12:50:00,26.76,26.78,26.73,26.75,7000.0,21.5101,21.5262,21.486,21.502,7000.0
2012-08-03 12:55:00,26.74,26.76,26.7,26.71,23700.0,21.494,21.5101,21.4619,21.4699,23700.0
2012-08-03 13:00:00,26.68,26.72,26.65,26.65,10200.0,21.4458,21.4779,21.4217,21.4217,10200.0
2012-08-03 13:05:00,26.65,26.66,26.53,26.61,23400.0,21.4217,21.4297,21.3252,21.3895,23400.0
2012-08-03 13:10:00,26.59,26.59,26.47,26.47,9000.0,21.3734,21.3734,21.277,21.277,9000.0
2012-08-03 13:15:00,26.47,26.49,26.39,26.39,28400.0,21.277,21.2931,21.2127,21.2127,28400.0
2012-08-03 13:20:00,26.39,26.39,26.32,26.34,41400.0,21.2127,21.2127,21.1564,21.1725,41400.0
2012-08-03 13:25:00,26.33,26.35,26.3,26.3,57100.0,21.1644,21.1805,21.1403,21.1403,57100.0
2012-08-03 13:30:00,26.3,26.35,26.17,26.26,45400.0,21.1403,21.1805,21.0358,21.1082,45400.0
2012-08-03 13:35:00,26.25,26.35,26.25,26.35,13000.0,21.1001,21.1805,21.1001,21.1805,13000.0
2012-08-03 13:40:00,26.35,26.4,26.35,26.4,16200.0,21.1805,21.2207,21.1805,21.2207,16200.0
2012-08-03 13:45:00,26.4,26.51,26.39,26.51,28600.0,21.2207,21.3091,21.2127,21.3091,28600.0
2012-08-03 13:50:00,26.51,26.55,26.5,26.53,22700.0,21.3091,21.3413,21.3011,21.3252,22700.0
2012-08-03 13:55:00,26.53,26.53,26.51,26.53,11100.0,21.3252,21.3252,21.3091,21.3252,11100.0
2012-08-03 14:00:00,26.53,26.55,26.52,26.53,8200.0,21.3252,21.3413,21.3172,21.3252,8200.0
2012-08-03 14:05:00,26.53,26.56,26.48,26.48,21000.0,21.3252,21.3493,21.285,21.285,21000.0
2012-08-03 14:10:00,26.48,26.58,26.44,26.58,15900.0,21.285,21.3654,21.2529,21.3654,15900.0
2012-08-03 14:15:00,26.57,26.57,26.51,26.54,7900.0,21.3574,21.3574,21.3091,21.3332,7900.0
2012-08-03 14:20:00,26.54,26.62,26.54,26.61,10400.0,21.3332,21.3975,21.3332,21.3895,10400.0
2012-08-03 14:25:00,26.6,26.6,26.53,26.6,15300.0,21.3815,21.3815,21.3252,21.3815,15300.0
2012-08-03 14:30:00,26.61,26.62,26.57,26.59,10500.0,21.3895,21.3975,21.3574,21.3734,10500.0
2012-08-03 14:35:00,26.59,26.64,26.57,26.62,11900.0,21.3734,21.4136,21.3574,21.3975,11900.0
2012-08-03 14:40:00,26.62,26.64,26.53,26.62,21600.0,21.3975,21.4136,21.3252,21.3975,21600.0
2012-08-03 14:45:00,26.62,26.68,26.6,26.64,13300.0,21.3975,21.4458,21.3815,21.4136,13300.0
2012-08-03 14:50:00,26.64,26.65,26.52,26.56,14800.0,21.4136,21.4217,21.3172,21.3493,14800.0
2012-08-03 14:55:00,26.56,26.58,26.54,26.57,9900.0,21.3493,21.3654,21.3332,21.3574,9900.0
2012-08-03 15:00:00,26.57,26.62,26.5,26.62,17900.0,21.3574,21.3975,21.3011,21.3975,17900.0
2012-08-03 15:05:00,26.61,26.62,26.59,26.59,10600.0,21.3895,21.3975,21.3734,21.3734,10600.0
2012-08-03 15:10:00,26.59,26.6,26.52,26.55,30300.0,21.3734,21.3815,21.3172,21.3413,30300.0
2012-08-03 15:15:00,26.55,26.58,26.52,26.53,27000.0,21.3413,21.3654,21.3172,21.3252,27000.0
2012-08-03 15:20:00,26.53,26.56,26.51,26.53,41900.0,21.3252,21.3493,21.3091,21.3252,41900.0
2012-08-03 15:25:00,26.52,26.56,26.47,26.56,73400.0,21.3172,21.3493,21.277,21.3493,73400.0
2012-08-03 15:30:00,26.56,26.61,26.51,26.61,30400.0,21.3493,21.3895,21.3091,21.3895,30400.0
2012-08-03 15:35:00,26.6,26.61,26.54,26.6,27000.0,21.3815,21.3895,21.3332,21.3815,27000.0
2012-08-03 15:40:00,26.6,26.64,26.57,26.6,28400.0,21.3815,21.4136,21.3574,21.3815,28400.0
2012-08-03 15:45:00,26.59,26.64,26.54,26.58,41000.0,21.3734,21.4136,21.3332,21.3654,41000.0
2012-08-03 15:50:00,26.58,26.62,26.52,26.57,74600.0,21.3654,21.3975,21.3172,21.3574,74600.0
2012-08-03 15:55:00,26.57,26.62,26.56,26.62,110200.0,21.3574,21.3975,21.3493,21.3975,110200.0
2012-08-06 09:30:00,26.18,26.25,25.13,25.39,455900.0,21.0439,21.1001,20.1999,20.4089,455900.0
2012-08-06 09:35:00,25.28,25.47,24.16,24.23,946000.0,20.3204,20.4732,19.4202,19.4764,946000.0
2012-08-06 09:40:00,24.21,24.79,23.91,24.56,836600.0,19.4604,19.9266,19.2192,19.7417,836600.0
2012-08-06 09:45:00,24.66,24.92,24.52,24.85,446100.0,19.8221,20.0311,19.7095,19.9748,446100.0
2012-08-06 09:50:00,24.85,25.0,24.7,24.76,336800.0,19.9748,20.0954,19.8542,19.9025,336800.0
2012-08-06 09:55:00,24.76,24.78,24.51,24.58,242900.0,19.9025,19.9185,19.7015,19.7578,242900.0
2012-08-06 10:00:00,24.56,24.99,24.55,24.89,309800.0,19.7417,20.0873,19.7337,20.007,309800.0
2012-08-06 10:05:00,24.88,25.0,24.74,24.84,113800.0,19.9989,20.0954,19.8864,19.9668,113800.0
2012-08-06 10:10:00,24.85,24.93,24.65,24.7,136800.0,19.9748,20.0391,19.814,19.8542,136800.0
2012-08-06 10:15:00,24.71,24.72,24.11,24.22,234000.0,19.8623,19.8703,19.38,19.4684,234000.0
2012-08-06 10:20:00,24.21,24.34,24.13,24.25,459700.0,19.4604,19.5649,19.3961,19.4925,459700.0
2012-08-06 10:25:00,24.26,24.6,24.25,24.55,303800.0,19.5005,19.7738,19.4925,19.7337,303800.0
2012-08-06 10:30:00,24.56,24.72,24.42,24.71,238300.0,19.7417,19.8703,19.6292,19.8623,238300.0
2012-08-06 10:35:00,24.71,25.28,24.59,24.96,203800.0,19.8623,20.3204,19.7658,20.0632,203800.0
2012-08-06 10:40:00,24.96,25.08,24.75,24.89,88600.0,20.0632,20.1597,19.8944,20.007,88600.0
2012-08-06 10:45:00,24.89,25.0,24.78,24.89,51700.0,20.007,20.0954,19.9185,20.007,51700.0
2012-08-06 10:50:00,24.89,25.09,24.84,24.89,79000.0,20.007,20.1677,19.9668,20.007,79000.0
2012-08-06 10:55:00,24.89,25.06,24.89,25.03,130600.0,20.007,20.1436,20.007,20.1195,130600.0
2012-08-06 11:00:00,25.03,25.03,24.79,24.94,60900.0,20.1195,20.1195,19.9266,20.0471,60900.0
2012-08-06 11:05:00,24.94,25.1,24.94,25.03,77300.0,20.0471,20.1758,20.0471,20.1195,77300.0
2012-08-06 11:10:00,25.04,25.17,24.84,24.91,95700.0,20.1275,20.232,19.9668,20.023,95700.0
2012-08-06 11:15:00,24.95,25.03,24.84,25.01,147500.0,20.0552,20.1195,19.9668,20.1034,147500.0
2012-08-06 11:20:00,25.01,25.01,24.9,25.0,118600.0,20.1034,20.1034,20.015,20.0954,118600.0
2012-08-06 11:25:00,25.0,25.0,24.83,24.84,56600.0,20.0954,20.0954,19.9587,19.9668,56600.0
2012-08-06 11:30:00,24.83,24.88,24.61,24.69,94100.0,19.9587,19.9989,19.7819,19.8462,94100.0
2012-08-06 11:35:00,24.69,24.73,24.45,24.49,74000.0,19.8462,19.8783,19.6533,19.6854,74000.0
2012-08-06 11:40:00,24.49,24.55,24.43,24.52,77500.0,19.6854,19.7337,19.6372,19.7095,77500.0
2012-08-06 11:45:00,24.51,24.64,24.37,24.45,78900.0,19.7015,19.806,19.589,19.6533,78900.0
2012-08-06 11:50:00,24.45,24.48,24.32,24.48,118700.0,19.6533,19.6774,19.5488,19.6774,118700.0
2012-08-06 11:55:00,24.47,24.5,24.43,24.46,87000.0,19.6693,19.6935,19.6372,19.6613,87000.0
2012-08-06 12:00:00,24.48,24.72,24.47,24.57,71500.0,19.6774,19.8703,19.6693,19.7497,71500.0
2012-08-06 12:05:00,24.56,24.63,24.54,24.61,173800.0,19.7417,19.798,19.7256,19.7819,173800.0
2012-08-06 12:10:00,24.63,24.71,24.63,24.69,21600.0,19.798,19.8623,19.798,19.8462,21600.0
2012-08-06 12:15:00,24.71,24.72,24.68,24.7,33100.0,19.8623,19.8703,19.8381,19.8542,33100.0
2012-08-06 12:20:00,24.7,24.71,24.6,24.61,52700.0,19.8542,19.8623,19.7738,19.7819,52700.0
2012-08-06 12:25:00,24.61,24.66,24.56,24.58,52500.0,19.7819,19.8221,19.7417,19.7578,52500.0
2012-08-06 12:30:00,24.58,24.66,24.55,24.61,28000.0,19.7578,19.8221,19.7337,19.7819,28000.0
2012-08-06 12:35:00,24.61,24.71,24.58,24.62,31900.0,19.7819,19.8623,19.7578,19.7899,31900.0
2012-08-06 12:40:00,24.63,24.67,24.56,24.6,16100.0,19.798,19.8301,19.7417,19.7738,16100.0
2012-08-06 12:45:00,24.59,24.68,24.59,24.63,39200.0,19.7658,19.8381,19.7658,19.798,39200.0
2012-08-06 12:50:00,24.63,24.75,24.59,24.67,63100.0,19.798,19.8944,19.7658,19.8301,63100.0
2012-08-06 12:55:00,24.68,24.87,24.67,24.82,75200.0,19.8381,19.9909,19.8301,19.9507,75200.0
2012-08-06 13:00:00,24.82,24.84,24.75,24.81,46700.0,19.9507,19.9668,19.8944,19.9426,46700.0
2012-08-06 13:05:00,24.8,24.86,24.74,24.78,42500.0,19.9346,19.9828,19.8864,19.9185,42500.0
2012-08-06 13:10:00,24.78,24.9,24.7,24.89,42700.0,19.9185,20.015,19.8542,20.007,42700.0
2012-08-06 13:15:00,24.89,25.0,24.88,24.99,177700.0,20.007,20.0954,19.9989,20.0873,177700.0
2012-08-06 13:20:00,24.98,24.99,24.86,24.92,39700.0,20.0793,20.0873,19.9828,20.0311,39700.0
2012-08-06 13:25:00,24.93,25.0,24.87,24.87,57400.0,20.0391,20.0954,19.9909,19.9909,57400.0
2012-08-06 13:30:00,24.88,24.94,24.87,24.88,78700.0,19.9989,20.0471,19.9909,19.9989,78700.0
2012-08-06 13:35:00,24.88,24.92,24.87,24.9,45300.0,19.9989,20.0311,19.9909,20.015,45300.0
2012-08-06 13:40:00,24.9,24.97,24.89,24.95,32800.0,20.015,20.0713,20.007,20.0552,32800.0
2012-08-06 13:45:00,24.95,24.95,24.86,24.88,40200.0,20.0552,20.0552,19.9828,19.9989,40200.0
2012-08-06 13:50:00,24.88,24.9,24.88,24.9,18800.0,19.9989,20.015,19.9989,20.015,18800.0
2012-08-06 13:55:00,24.89,24.96,24.89,24.94,22200.0,20.007,20.0632,20.007,20.0471,22200.0
2012-08-06 14:00:00,24.95,24.95,24.89,24.9,42300.0,20.0552,20.0552,20.007,20.015,42300.0
2012-08-06 14:05:00,24.9,24.9,24.88,24.88,20300.0,20.015,20.015,19.9989,19.9989,20300.0
2012-08-06 14:10:00,24.89,24.99,24.88,24.99,61100.0,20.007,20.0873,19.9989,20.0873,61100.0
2012-08-06 14:15:00,24.99,25.07,24.92,24.95,98700.0,20.0873,20.1516,20.0311,20.0552,98700.0
2012-08-06 14:20:00,24.95,24.97,24.88,24.9,49800.0,20.0552,20.0713,19.9989,20.015,49800.0
2012-08-06 14:25:00,24.9,25.05,24.9,25.03,54200.0,20.015,20.1356,20.015,20.1195,54200.0
2012-08-06 14:30:00,25.03,25.17,25.01,25.11,95400.0,20.1195,20.232,20.1034,20.1838,95400.0
2012-08-06 14:35:00,25.11,25.11,25.0,25.0,41100.0,20.1838,20.1838,20.0954,20.0954,41100.0
2012-08-06 14:40:00,25.01,25.1,24.94,25.03,51900.0,20.1034,20.1758,20.0471,20.1195,51900.0
2012-08-06 14:45:00,25.03,25.03,24.95,24.99,31300.0,20.1195,20.1195,20.0552,20.0873,31300.0
2012-08-06 14:50:00,24.99,25.03,24.96,24.96,24100.0,20.0873,20.1195,20.0632,20.0632,24100.0
2012-08-06 14:55:00,24.96,25.0,24.92,25.0,58900.0,20.0632,20.0954,20.0311,20.0954,58900.0
2012-08-06 15:00:00,24.99,25.1,24.99,25.08,46200.0,20.0873,20.1758,20.0873,20.1597,46200.0
2012-08-06 15:05:00,25.09,25.1,25.06,25.08,36100.0,20.1677,20.1758,20.1436,20.1597,36100.0
2012-08-06 15:10:00,25.08,25.3,25.08,25.3,72600.0,20.1597,20.3365,20.1597,20.3365,72600.0
2012-08-06 15:15:00,25.29,25.34,25.25,25.29,94200.0,20.3285,20.3687,20.2963,20.3285,94200.0
2012-08-06 15:20:00,25.3,25.35,25.28,25.3,79800.0,20.3365,20.3767,20.3204,20.3365,79800.0
2012-08-06 15:25:00,25.29,25.46,25.29,25.4,129300.0,20.3285,20.4651,20.3285,20.4169,129300.0
2012-08-06 15:30:00,25.4,25.74,25.39,25.49,173000.0,20.4169,20.6902,20.4089,20.4892,173000.0
2012-08-06 15:35:00,25.49,25.61,25.44,25.44,94600.0,20.4892,20.5857,20.449,20.449,94600.0
2012-08-06 15:40:00,25.46,25.57,25.44,25.47,140700.0,20.4651,20.5535,20.449,20.4732,140700.0
2012-08-06 15:45:00,25.47,25.85,25.47,25.85,173400.0,20.4732,20.7786,20.4732,20.7786,173400.0
2012-08-06 15:50:00,25.84,25.85,25.63,25.7,321200.0,20.7706,20.7786,20.6018,20.658,321200.0
2012-08-06 15:55:00,25.69,25.71,25.52,25.55,290300.0,20.65,20.6661,20.5134,20.5375,290300.0
2012-08-07 09:30:00,26.26,27.01,26.25,27.0,223400.0,21.1082,21.711,21.1001,21.703,223400.0
2012-08-07 09:35:00,27.0,27.0,26.55,26.55,137400.0,21.703,21.703,21.3413,21.3413,137400.0
2012-08-07 09:40:00,26.51,26.58,26.26,26.57,111000.0,21.3091,21.3654,21.1082,21.3574,111000.0
2012-08-07 09:45:00,26.6,26.76,26.6,26.72,72400.0,21.3815,21.5101,21.3815,21.4779,72400.0
2012-08-07 09:50:00,26.75,27.59,26.72,27.33,172700.0,21.502,22.1773,21.4779,21.9683,172700.0
2012-08-07 09:55:00,27.34,27.44,27.12,27.42,79700.0,21.9763,22.0567,21.7995,22.0406,79700.0
2012-08-07 10:00:00,27.43,27.54,26.99,27.08,119200.0,22.0486,22.1371,21.695,21.7673,119200.0
2012-08-07 10:05:00,27.05,27.33,26.72,26.79,173500.0,21.7432,21.9683,21.4779,21.5342,173500.0
2012-08-07 10:10:00,26.84,26.93,26.66,26.86,67800.0,21.5744,21.6467,21.4297,21.5905,67800.0
2012-08-07 10:15:00,26.88,26.93,26.74,26.74,86800.0,21.6065,21.6467,21.494,21.494,86800.0
2012-08-07 10:20:00,26.74,26.94,26.74,26.9,49600.0,21.494,21.6548,21.494,21.6226,49600.0
2012-08-07 10:25:00,26.94,26.94,26.83,26.86,66400.0,21.6548,21.6548,21.5664,21.5905,66400.0
2012-08-07 10:30:00,26.87,26.99,26.86,26.86,31800.0,21.5985,21.695,21.5905,21.5905,31800.0
2012-08-07 10:35:00,26.88,26.92,26.8,26.9,18600.0,21.6065,21.6387,21.5422,21.6226,18600.0
2012-08-07 10:40:00,26.89,27.05,26.88,26.99,56300.0,21.6146,21.7432,21.6065,21.695,56300.0
2012-08-07 10:45:00,26.98,27.09,26.98,27.04,39700.0,21.6869,21.7753,21.6869,21.7352,39700.0
2012-08-07 10:50:00,27.04,27.07,26.85,26.85,36900.0,21.7352,21.7593,21.5824,21.5824,36900.0
2012-08-07 10:55:00,26.86,26.89,26.8,26.83,24100.0,21.5905,21.6146,21.5422,21.5664,24100.0
2012-08-07 11:00:00,26.83,26.84,26.7,26.78,82600.0,21.5664,21.5744,21.4619,21.5262,82600.0
2012-08-07 11:05:00,26.78,26.79,26.65,26.65,27500.0,21.5262,21.5342,21.4217,21.4217,27500.0
2012-08-07 11:10:00,26.65,26.77,26.59,26.65,36700.0,21.4217,21.5181,21.3734,21.4217,36700.0
2012-08-07 11:15:00,26.67,26.75,26.64,26.75,29300.0,21.4377,21.502,21.4136,21.502,29300.0
2012-08-07 11:20:00,26.74,26.75,26.69,26.7,17200.0,21.494,21.502,21.4538,21.4619,17200.0
2012-08-07 11:25:00,26.71,26.72,26.7,26.7,24900.0,21.4699,21.4779,21.4619,21.4619,24900.0
2012-08-07 11:30:00,26.7,26.71,26.67,26.69,44900.0,21.4619,21.4699,21.4377,21.4538,44900.0
2012-08-07 11:35:00,26.7,26.7,26.65,26.67,24300.0,21.4619,21.4619,21.4217,21.4377,24300.0
2012-08-07 11:40:00,26.66,26.77,26.6,26.69,53000.0,21.4297,21.5181,21.3815,21.4538,53000.0
2012-08-07 11:45:00,26.71,26.75,26.58,26.67,47900.0,21.4699,21.502,21.3654,21.4377,47900.0
2012-08-07 11:50:00,26.68,26.73,26.67,26.69,42900.0,21.4458,21.486,21.4377,21.4538,42900.0
2012-08-07 11:55:00,26.69,26.7,26.68,26.69,14400.0,21.4538,21.4619,21.4458,21.4538,14400.0
2012-08-07 12:00:00,26.7,26.71,26.69,26.7,49900.0,21.4619,21.4699,21.4538,21.4619,49900.0
2012-08-07 12:05:00,26.71,26.91,26.7,26.78,33300.0,21.4699,21.6307,21.4619,21.5262,33300.0
2012-08-07 12:10:00,26.78,26.89,26.78,26.87,52400.0,21.5262,21.6146,21.5262,21.5985,52400.0
2012-08-07 12:15:00,26.89,26.91,26.85,26.85,13700.0,21.6146,21.6307,21.5824,21.5824,13700.0
2012-08-07 12:20:00,26.85,26.86,26.85,26.85,2600.0,21.5824,21.5905,21.5824,21.5824,2600.0
2012-08-07 12:25:00,26.86,26.86,26.85,26.86,6800.0,21.5905,21.5905,21.5824,21.5905,6800.0
2012-08-07 12:30:00,26.85,26.94,26.85,26.88,28300.0,21.5824,21.6548,21.5824,21.6065,28300.0
2012-08-07 12:35:00,26.88,26.88,26.75,26.76,15300.0,21.6065,21.6065,21.502,21.5101,15300.0
2012-08-07 12:40:00,26.77,26.81,26.72,26.8,30300.0,21.5181,21.5503,21.4779,21.5422,30300.0
2012-08-07 12:45:00,26.81,26.9,26.78,26.81,54100.0,21.5503,21.6226,21.5262,21.5503,54100.0
2012-08-07 12:50:00,26.81,26.84,26.8,26.84,15700.0,21.5503,21.5744,21.5422,21.5744,15700.0
2012-08-07 12:55:00,26.84,26.84,26.73,26.76,7300.0,21.5744,21.5744,21.486,21.5101,7300.0
2012-08-07 13:00:00,26.76,26.85,26.76,26.83,17900.0,21.5101,21.5824,21.5101,21.5664,17900.0
2012-08-07 13:05:00,26.82,26.83,26.77,26.78,11300.0,21.5583,21.5664,21.5181,21.5262,11300.0
2012-08-07 13:10:00,26.78,26.85,26.78,26.83,8300.0,21.5262,21.5824,21.5262,21.5664,8300.0
2012-08-07 13:15:00,26.84,26.85,26.84,26.84,4700.0,21.5744,21.5824,21.5744,21.5744,4700.0
2012-08-07 13:20:00,26.85,26.85,26.84,26.84,6000.0,21.5824,21.5824,21.5744,21.5744,6000.0
2012-08-07 13:25:00,26.85,26.85,26.84,26.84,2200.0,21.5824,21.5824,21.5744,21.5744,2200.0
2012-08-07 13:30:00,26.85,26.85,26.84,26.84,29500.0,21.5824,21.5824,21.5744,21.5744,29500.0
2012-08-07 13:35:00,26.85,26.85,26.78,26.83,22100.0,21.5824,21.5824,21.5262,21.5664,22100.0
2012-08-07 13:40:00,26.83,26.83,26.76,26.76,20900.0,21.5664,21.5664,21.5101,21.5101,20900.0
2012-08-07 13:45:00,26.76,26.77,26.7,26.7,16800.0,21.5101,21.5181,21.4619,21.4619,16800.0
2012-08-07 13:50:00,26.7,26.79,26.64,26.79,18400.0,21.4619,21.5342,21.4136,21.5342,18400.0
2012-08-07 13:55:00,26.79,26.8,26.66,26.67,12600.0,21.5342,21.5422,21.4297,21.4377,12600.0
2012-08-07 14:00:00,26.67,26.67,26.6,26.6,12000.0,21.4377,21.4377,21.3815,21.3815,12000.0
2012-08-07 14:05:00,26.6,26.63,26.52,26.61,29700.0,21.3815,21.4056,21.3172,21.3895,29700.0
2012-08-07 14:10:00,26.62,26.72,26.58,26.67,26200.0,21.3975,21.4779,21.3654,21.4377,26200.0
2012-08-07 14:15:00,26.66,26.68,26.64,26.65,17600.0,21.4297,21.4458,21.4136,21.4217,17600.0
2012-08-07 14:20:00,26.65,26.75,26.65,26.67,26800.0,21.4217,21.502,21.4217,21.4377,26800.0
2012-08-07 14:25:00,26.68,26.68,26.53,26.54,18900.0,21.4458,21.4458,21.3252,21.3332,18900.0
2012-08-07 14:30:00,26.54,26.7,26.54,26.63,27200.0,21.3332,21.4619,21.3332,21.4056,27200.0
2012-08-07 14:35:00,26.63,26.7,26.63,26.7,14900.0,21.4056,21.4619,21.4056,21.4619,14900.0
2012-08-07 14:40:00,26.7,26.8,26.7,26.76,20300.0,21.4619,21.5422,21.4619,21.5101,20300.0
2012-08-07 14:45:00,26.76,26.8,26.7,26.79,22300.0,21.5101,21.5422,21.4619,21.5342,22300.0
2012-08-07 14:50:00,26.8,26.82,26.68,26.75,30200.0,21.5422,21.5583,21.4458,21.502,30200.0
2012-08-07 14:55:00,26.75,26.75,26.66,26.67,11800.0,21.502,21.502,21.4297,21.4377,11800.0
2012-08-07 15:00:00,26.67,26.79,26.67,26.75,59900.0,21.4377,21.5342,21.4377,21.502,59900.0
2012-08-07 15:05:00,26.74,26.8,26.71,26.75,24500.0,21.494,21.5422,21.4699,21.502,24500.0
2012-08-07 15:10:00,26.74,26.75,26.7,26.74,16500.0,21.494,21.502,21.4619,21.494,16500.0
2012-08-07 15:15:00,26.73,26.8,26.73,26.75,24600.0,21.486,21.5422,21.486,21.502,24600.0
2012-08-07 15:20:00,26.74,26.8,26.74,26.75,31000.0,21.494,21.5422,21.494,21.502,31000.0
2012-08-07 15:25:00,26.75,26.78,26.68,26.78,56600.0,21.502,21.5262,21.4458,21.5262,56600.0
2012-08-07 15:30:00,26.77,26.8,26.77,26.79,34700.0,21.5181,21.5422,21.5181,21.5342,34700.0
2012-08-07 15:35:00,26.79,26.79,26.76,26.76,34200.0,21.5342,21.5342,21.5101,21.5101,34200.0
2012-08-07 15:40:00,26.77,26.77,26.7,26.72,60800.0,21.5181,21.5181,21.4619,21.4779,60800.0
2012-08-07 15:45:00,26.72,26.76,26.72,26.76,107200.0,21.4779,21.5101,21.4779,21.5101,107200.0
2012-08-07 15:50:00,26.76,26.9,26.75,26.9,105500.0,21.5101,21.6226,21.502,21.6226,105500.0
2012-08-07 15:55:00,26.91,26.92,26.87,26.88,165800.0,21.6307,21.6387,21.5985,21.6065,165800.0
2012-08-08 09:30:00,26.71,26.89,26.69,26.82,40800.0,21.4699,21.6146,21.4538,21.5583,40800.0
2012-08-08 09:35:00,26.82,26.9,26.77,26.87,56100.0,21.5583,21.6226,21.5181,21.5985,56100.0
2012-08-08 09:40:00,26.88,26.97,26.79,26.8,58900.0,21.6065,21.6789,21.5342,21.5422,58900.0
2012-08-08 09:45:00,26.79,26.9,26.76,26.89,19800.0,21.5342,21.6226,21.5101,21.6146,19800.0
2012-08-08 09:50:00,26.88,26.92,26.77,26.8,28100.0,21.6065,21.6387,21.5181,21.5422,28100.0
2012-08-08 09:55:00,26.82,26.88,26.71,26.78,41000.0,21.5583,21.6065,21.4699,21.5262,41000.0
2012-08-08 10:00:00,26.78,26.82,26.73,26.8,25400.0,21.5262,21.5583,21.486,21.5422,25400.0
2012-08-08 10:05:00,26.8,26.82,26.74,26.78,13600.0,21.5422,21.5583,21.494,21.5262,13600.0
2012-08-08 10:10:00,26.78,26.85,26.72,26.8,11600.0,21.5262,21.5824,21.4779,21.5422,11600.0
2012-08-08 10:15:00,26.79,26.88,26.75,26.87,37100.0,21.5342,21.6065,21.502,21.5985,37100.0
2012-08-08 10:20:00,26.85,27.05,26.83,27.05,43400.0,21.5824,21.7432,21.5664,21.7432,43400.0
2012-08-08 10:25:00,27.01,27.07,26.97,27.02,41300.0,21.711,21.7593,21.6789,21.7191,41300.0
2012-08-08 10:30:00,27.04,27.08,26.96,27.05,42800.0,21.7352,21.7673,21.6708,21.7432,42800.0
2012-08-08 10:35:00,27.01,27.04,26.97,26.97,11100.0,21.711,21.7352,21.6789,21.6789,11100.0
2012-08-08 10:40:00,26.99,26.99,26.72,26.76,20000.0,21.695,21.695,21.4779,21.5101,20000.0
2012-08-08 10:45:00,26.77,26.77,26.73,26.75,13100.0,21.5181,21.5181,21.486,21.502,13100.0
2012-08-08 10:50:00,26.75,26.93,26.75,26.9,16500.0,21.502,21.6467,21.502,21.6226,16500.0
2012-08-08 10:55:00,26.9,26.93,26.79,26.86,22900.0,21.6226,21.6467,21.5342,21.5905,22900.0
2012-08-08 11:00:00,26.84,26.87,26.73,26.77,21500.0,21.5744,21.5985,21.486,21.5181,21500.0
2012-08-08 11:05:00,26.78,26.83,26.74,26.75,12300.0,21.5262,21.5664,21.494,21.502,12300.0
2012-08-08 11:10:00,26.74,26.82,26.73,26.77,19800.0,21.494,21.5583,21.486,21.5181,19800.0
2012-08-08 11:15:00,26.78,26.86,26.75,26.86,21900.0,21.5262,21.5905,21.502,21.5905,21900.0
2012-08-08 11:20:00,26.86,26.86,26.81,26.83,26100.0,21.5905,21.5905,21.5503,21.5664,26100.0
2012-08-08 11:25:00,26.83,26.85,26.82,26.82,11900.0,21.5664,21.5824,21.5583,21.5583,11900.0
2012-08-08 11:30:00,26.82,26.84,26.81,26.83,10100.0,21.5583,21.5744,21.5503,21.5664,10100.0
2012-08-08 11:35:00,26.84,26.87,26.84,26.87,40300.0,21.5744,21.5985,21.5744,21.5985,40300.0
2012-08-08 11:40:00,26.87,26.89,26.83,26.85,19800.0,21.5985,21.6146,21.5664,21.5824,19800.0
2012-08-08 11:45:00,26.85,26.96,26.85,26.95,12300.0,21.5824,21.6708,21.5824,21.6628,12300.0
2012-08-08 11:50:00,26.94,27.0,26.94,26.94,26800.0,21.6548,21.703,21.6548,21.6548,26800.0
2012-08-08 11:55:00,26.94,27.0,26.93,26.99,11000.0,21.6548,21.703,21.6467,21.695,11000.0
2012-08-08 12:00:00,26.98,27.0,26.96,27.0,17300.0,21.6869,21.703,21.6708,21.703,17300.0
2012-08-08 12:05:00,27.0,27.06,26.99,27.04,6400.0,21.703,21.7512,21.695,21.7352,6400.0
2012-08-08 12:10:00,27.05,27.08,27.0,27.04,13700.0,21.7432,21.7673,21.703,21.7352,13700.0
2012-08-08 12:15:00,27.02,27.1,27.02,27.1,10400.0,21.7191,21.7834,21.7191,21.7834,10400.0
2012-08-08 12:20:00,27.09,27.12,27.07,27.09,23200.0,21.7753,21.7995,21.7593,21.7753,23200.0
2012-08-08 12:25:00,27.08,27.11,27.07,27.07,12700.0,21.7673,21.7914,21.7593,21.7593,12700.0
2012-08-08 12:30:00,27.07,27.08,27.05,27.08,10200.0,21.7593,21.7673,21.7432,21.7673,10200.0
2012-08-08 12:35:00,27.07,27.14,27.07,27.13,18100.0,21.7593,21.8155,21.7593,21.8075,18100.0
2012-08-08 12:40:00,27.13,27.17,27.08,27.14,36200.0,21.8075,21.8396,21.7673,21.8155,36200.0
2012-08-08 12:45:00,27.14,27.15,27.03,27.1,34400.0,21.8155,21.8236,21.7271,21.7834,34400.0
2012-08-08 12:50:00,27.11,27.11,26.98,27.02,28000.0,21.7914,21.7914,21.6869,21.7191,28000.0
2012-08-08 12:55:00,27.02,27.02,27.01,27.02,15000.0,21.7191,21.7191,21.711,21.7191,15000.0
2012-08-08 13:00:00,27.02,27.05,26.97,26.99,62000.0,21.7191,21.7432,21.6789,21.695,62000.0
2012-08-08 13:05:00,26.99,27.0,26.93,26.94,36700.0,21.695,21.703,21.6467,21.6548,36700.0
2012-08-08 13:10:00,26.94,26.94,26.84,26.91,18900.0,21.6548,21.6548,21.5744,21.6307,18900.0
2012-08-08 13:15:00,26.9,26.95,26.9,26.92,7900.0,21.6226,21.6628,21.6226,21.6387,7900.0
2012-08-08 13:20:00,26.92,26.98,26.92,26.98,5200.0,21.6387,21.6869,21.6387,21.6869,5200.0
2012-08-08 13:25:00,26.98,26.99,26.96,26.97,17500.0,21.6869,21.695,21.6708,21.6789,17500.0
2012-08-08 13:30:00,26.98,27.0,26.97,26.99,12200.0,21.6869,21.703,21.6789,21.695,12200.0
2012-08-08 13:35:00,26.99,27.0,26.97,26.99,13000.0,21.695,21.703,21.6789,21.695,13000.0
2012-08-08 13:40:00,27.0,27.0,26.99,26.99,17500.0,21.703,21.703,21.695,21.695,17500.0
2012-08-08 13:45:00,26.99,27.0,26.99,27.0,13400.0,21.695,21.703,21.695,21.703,13400.0
2012-08-08 13:50:00,27.0,27.03,26.99,27.03,20300.0,21.703,21.7271,21.695,21.7271,20300.0
2012-08-08 13:55:00,27.03,27.06,27.01,27.05,40600.0,21.7271,21.7512,21.711,21.7432,40600.0
2012-08-08 14:00:00,27.05,27.07,27.02,27.05,21000.0,21.7432,21.7593,21.7191,21.7432,21000.0
2012-08-08 14:05:00,27.05,27.09,27.05,27.09,11500.0,21.7432,21.7753,21.7432,21.7753,11500.0
2012-08-08 14:10:00,27.09,27.09,27.05,27.09,22800.0,21.7753,21.7753,21.7432,21.7753,22800.0
2012-08-08 14:15:00,27.09,27.32,27.08,27.32,47000.0,21.7753,21.9602,21.7673,21.9602,47000.0
2012-08-08 14:20:00,27.32,27.38,27.3,27.34,53700.0,21.9602,22.0084,21.9441,21.9763,53700.0
2012-08-08 14:25:00,27.34,27.34,27.2,27.24,32200.0,21.9763,21.9763,21.8638,21.8959,32200.0
2012-08-08 14:30:00,27.24,27.28,27.22,27.22,19300.0,21.8959,21.9281,21.8798,21.8798,19300.0
2012-08-08 14:35:00,27.22,27.23,27.15,27.22,21400.0,21.8798,21.8879,21.8236,21.8798,21400.0
2012-08-08 14:40:00,27.22,27.22,27.19,27.22,23500.0,21.8798,21.8798,21.8557,21.8798,23500.0
2012-08-08 14:45:00,27.21,27.22,27.18,27.19,26400.0,21.8718,21.8798,21.8477,21.8557,26400.0
2012-08-08 14:50:00,27.19,27.2,27.14,27.15,20200.0,21.8557,21.8638,21.8155,21.8236,20200.0
2012-08-08 14:55:00,27.15,27.16,27.15,27.16,21800.0,21.8236,21.8316,21.8236,21.8316,21800.0
2012-08-08 15:00:00,27.16,27.25,27.15,27.22,47300.0,21.8316,21.904,21.8236,21.8798,47300.0
2012-08-08 15:05:00,27.22,27.25,27.21,27.25,15700.0,21.8798,21.904,21.8718,21.904,15700.0
2012-08-08 15:10:00,27.25,27.3,27.24,27.3,29200.0,21.904,21.9441,21.8959,21.9441,29200.0
2012-08-08 15:15:00,27.3,27.32,27.25,27.29,80200.0,21.9441,21.9602,21.904,21.9361,80200.0
2012-08-08 15:20:00,27.28,27.31,27.26,27.29,68700.0,21.9281,21.9522,21.912,21.9361,68700.0
2012-08-08 15:25:00,27.28,27.29,27.2,27.27,58800.0,21.9281,21.9361,21.8638,21.92,58800.0
2012-08-08 15:30:00,27.27,27.27,27.23,27.23,27700.0,21.92,21.92,21.8879,21.8879,27700.0
2012-08-08 15:35:00,27.23,27.23,27.16,27.18,59600.0,21.8879,21.8879,21.8316,21.8477,59600.0
2012-08-08 15:40:00,27.18,27.29,27.18,27.29,73500.0,21.8477,21.9361,21.8477,21.9361,73500.0
2012-08-08 15:45:00,27.29,27.3,27.27,27.27,49300.0,21.9361,21.9441,21.92,21.92,49300.0
2012-08-08 15:50:00,27.27,27.28,27.21,27.25,54000.0,21.92,21.9281,21.8718,21.904,54000.0
2012-08-08 15:55:00,27.24,27.26,27.22,27.25,75600.0,21.8959,21.912,21.8798,21.904,75600.0
2012-08-09 09:30:00,27.26,27.42,27.1,27.41,21500.0,21.912,22.0406,21.7834,22.0326,21500.0
2012-08-09 09:35:00,27.41,27.57,27.38,27.57,9800.0,22.0326,22.1612,22.0084,22.1612,9800.0
2012-08-09 09:40:00,27.5,27.6,27.46,27.46,22600.0,22.1049,22.1853,22.0728,22.0728,22600.0
2012-08-09 09:45:00,27.46,27.51,27.39,27.42,21500.0,22.0728,22.1129,22.0165,22.0406,21500.0
2012-08-09 09:50:00,27.45,27.6,27.45,27.59,5700.0,22.0647,22.1853,22.0647,22.1773,5700.0
2012-08-09 09:55:00,27.59,27.76,27.54,27.76,33400.0,22.1773,22.3139,22.1371,22.3139,33400.0
2012-08-09 10:00:00,27.74,27.8,27.61,27.64,50200.0,22.2978,22.3461,22.1933,22.2174,50200.0
2012-08-09 10:05:00,27.64,27.64,27.53,27.58,51300.0,22.2174,22.2174,22.129,22.1692,51300.0
2012-08-09 10:10:00,27.55,27.58,27.52,27.52,43000.0,22.1451,22.1692,22.121,22.121,43000.0
2012-08-09 10:15:00,27.52,27.52,27.44,27.5,17000.0,22.121,22.121,22.0567,22.1049,17000.0
2012-08-09 10:20:00,27.5,27.5,27.33,27.33,27600.0,22.1049,22.1049,21.9683,21.9683,27600.0
2012-08-09 10:25:00,27.33,27.34,27.28,27.31,50800.0,21.9683,21.9763,21.9281,21.9522,50800.0
2012-08-09 10:30:00,27.31,27.39,27.31,27.38,6700.0,21.9522,22.0165,21.9522,22.0084,6700.0
2012-08-09 10:35:00,27.39,27.55,27.35,27.52,15900.0,22.0165,22.1451,21.9843,22.121,15900.0
2012-08-09 10:40:00,27.52,27.53,27.44,27.45,14100.0,22.121,22.129,22.0567,22.0647,14100.0
2012-08-09 10:45:00,27.45,27.48,27.41,27.45,14100.0,22.0647,22.0888,22.0326,22.0647,14100.0
2012-08-09 10:50:00,27.46,27.5,27.46,27.5,13200.0,22.0728,22.1049,22.0728,22.1049,13200.0
2012-08-09 10:55:00,27.5,27.5,27.44,27.47,17400.0,22.1049,22.1049,22.0567,22.0808,17400.0
2012-08-09 11:00:00,27.47,27.48,27.39,27.41,19700.0,22.0808,22.0888,22.0165,22.0326,19700.0
2012-08-09 11:05:00,27.4,27.5,27.4,27.44,18900.0,22.0245,22.1049,22.0245,22.0567,18900.0
2012-08-09 11:10:00,27.46,27.5,27.4,27.4,25400.0,22.0728,22.1049,22.0245,22.0245,25400.0
2012-08-09 11:15:00,27.42,27.44,27.38,27.42,8400.0,22.0406,22.0567,22.0084,22.0406,8400.0
2012-08-09 11:20:00,27.44,27.47,27.41,27.45,39500.0,22.0567,22.0808,22.0326,22.0647,39500.0
2012-08-09 11:25:00,27.45,27.46,27.41,27.44,8000.0,22.0647,22.0728,22.0326,22.0567,8000.0
2012-08-09 11:30:00,27.44,27.46,27.42,27.42,15300.0,22.0567,22.0728,22.0406,22.0406,15300.0
2012-08-09 11:35:00,27.41,27.41,27.33,27.4,11800.0,22.0326,22.0326,21.9683,22.0245,11800.0
2012-08-09 11:40:00,27.4,27.4,27.33,27.38,15300.0,22.0245,22.0245,21.9683,22.0084,15300.0
2012-08-09 11:45:00,27.37,27.38,27.29,27.29,16800.0,22.0004,22.0084,21.9361,21.9361,16800.0
2012-08-09 11:50:00,27.3,27.31,27.19,27.19,14000.0,21.9441,21.9522,21.8557,21.8557,14000.0
2012-08-09 11:55:00,27.19,27.23,27.17,27.17,12200.0,21.8557,21.8879,21.8396,21.8396,12200.0
2012-08-09 12:00:00,27.17,27.19,27.16,27.16,14000.0,21.8396,21.8557,21.8316,21.8316,14000.0
2012-08-09 12:05:00,27.16,27.2,27.15,27.2,14800.0,21.8316,21.8638,21.8236,21.8638,14800.0
2012-08-09 12:10:00,27.2,27.2,27.14,27.16,11900.0,21.8638,21.8638,21.8155,21.8316,11900.0
2012-08-09 12:15:00,27.16,27.2,27.16,27.16,14500.0,21.8316,21.8638,21.8316,21.8316,14500.0
2012-08-09 12:20:00,27.14,27.14,27.12,27.12,4900.0,21.8155,21.8155,21.7995,21.7995,4900.0
2012-08-09 12:25:00,27.12,27.18,27.12,27.13,13500.0,21.7995,21.8477,21.7995,21.8075,13500.0
2012-08-09 12:30:00,27.13,27.18,27.1,27.17,10400.0,21.8075,21.8477,21.7834,21.8396,10400.0
2012-08-09 12:35:00,27.17,27.2,27.17,27.2,7100.0,21.8396,21.8638,21.8396,21.8638,7100.0
2012-08-09 12:40:00,27.2,27.3,27.2,27.29,9400.0,21.8638,21.9441,21.8638,21.9361,9400.0
2012-08-09 12:45:00,27.29,27.29,27.27,27.28,19800.0,21.9361,21.9361,21.92,21.9281,19800.0
2012-08-09 12:50:00,27.29,27.29,27.25,27.28,74000.0,21.9361,21.9361,21.904,21.9281,74000.0
2012-08-09 12:55:00,27.28,27.35,27.27,27.35,18700.0,21.9281,21.9843,21.92,21.9843,18700.0
2012-08-09 13:00:00,27.36,27.4,27.34,27.34,13400.0,21.9924,22.0245,21.9763,21.9763,13400.0
2012-08-09 13:05:00,27.32,27.36,27.32,27.36,7000.0,21.9602,21.9924,21.9602,21.9924,7000.0
2012-08-09 13:10:00,27.37,27.4,27.36,27.4,14900.0,22.0004,22.0245,21.9924,22.0245,14900.0
2012-08-09 13:15:00,27.39,27.4,27.38,27.38,19000.0,22.0165,22.0245,22.0084,22.0084,19000.0
2012-08-09 13:20:00,27.38,27.39,27.35,27.35,7100.0,22.0084,22.0165,21.9843,21.9843,7100.0
2012-08-09 13:25:00,27.35,27.4,27.34,27.36,18700.0,21.9843,22.0245,21.9763,21.9924,18700.0
2012-08-09 13:30:00,27.35,27.39,27.35,27.39,11300.0,21.9843,22.0165,21.9843,22.0165,11300.0
2012-08-09 13:35:00,27.38,27.44,27.33,27.36,35100.0,22.0084,22.0567,21.9683,21.9924,35100.0
2012-08-09 13:40:00,27.36,27.38,27.36,27.37,11700.0,21.9924,22.0084,21.9924,22.0004,11700.0
2012-08-09 13:45:00,27.37,27.4,27.37,27.4,9300.0,22.0004,22.0245,22.0004,22.0245,9300.0
2012-08-09 13:50:00,27.39,27.4,27.39,27.39,13300.0,22.0165,22.0245,22.0165,22.0165,13300.0
2012-08-09 13:55:00,27.39,27.4,27.38,27.38,9500.0,22.0165,22.0245,22.0084,22.0084,9500.0
2012-08-09 14:00:00,27.37,27.44,27.37,27.39,22400.0,22.0004,22.0567,22.0004,22.0165,22400.0
2012-08-09 14:05:00,27.38,27.39,27.36,27.39,11400.0,22.0084,22.0165,21.9924,22.0165,11400.0
2012-08-09 14:10:00,27.39,27.43,27.39,27.43,26000.0,22.0165,22.0486,22.0165,22.0486,26000.0
2012-08-09 14:15:00,27.42,27.46,27.42,27.46,8800.0,22.0406,22.0728,22.0406,22.0728,8800.0
2012-08-09 14:20:00,27.45,27.5,27.45,27.47,28300.0,22.0647,22.1049,22.0647,22.0808,28300.0
2012-08-09 14:25:00,27.47,27.47,27.44,27.46,15800.0,22.0808,22.0808,22.0567,22.0728,15800.0
2012-08-09 14:30:00,27.46,27.51,27.46,27.49,20100.0,22.0728,22.1129,22.0728,22.0969,20100.0
2012-08-09 14:35:00,27.5,27.5,27.49,27.5,11100.0,22.1049,22.1049,22.0969,22.1049,11100.0
2012-08-09 14:40:00,27.49,27.51,27.48,27.48,30700.0,22.0969,22.1129,22.0888,22.0888,30700.0
2012-08-09 14:45:00,27.47,27.47,27.43,27.44,14700.0,22.0808,22.0808,22.0486,22.0567,14700.0
2012-08-09 14:50:00,27.44,27.5,27.44,27.48,27700.0,22.0567,22.1049,22.0567,22.0888,27700.0
2012-08-09 14:55:00,27.47,27.48,27.43,27.43,9200.0,22.0808,22.0888,22.0486,22.0486,9200.0
2012-08-09 15:00:00,27.42,27.49,27.4,27.48,21500.0,22.0406,22.0969,22.0245,22.0888,21500.0
2012-08-09 15:05:00,27.47,27.5,27.47,27.49,24600.0,22.0808,22.1049,22.0808,22.0969,24600.0
2012-08-09 15:10:00,27.49,27.49,27.42,27.44,25100.0,22.0969,22.0969,22.0406,22.0567,25100.0
2012-08-09 15:15:00,27.46,27.51,27.44,27.45,20100.0,22.0728,22.1129,22.0567,22.0647,20100.0
2012-08-09 15:20:00,27.45,27.5,27.45,27.48,34500.0,22.0647,22.1049,22.0647,22.0888,34500.0
2012-08-09 15:25:00,27.48,27.48,27.38,27.42,46500.0,22.0888,22.0888,22.0084,22.0406,46500.0
2012-08-09 15:30:00,27.43,27.43,27.34,27.39,32700.0,22.0486,22.0486,21.9763,22.0165,32700.0
2012-08-09 15:35:00,27.39,27.44,27.39,27.43,32500.0,22.0165,22.0567,22.0165,22.0486,32500.0
2012-08-09 15:40:00,27.43,27.44,27.38,27.43,44200.0,22.0486,22.0567,22.0084,22.0486,44200.0
2012-08-09 15:45:00,27.43,27.43,27.37,27.38,51200.0,22.0486,22.0486,22.0004,22.0084,51200.0
2012-08-09 15:50:00,27.38,27.42,27.36,27.39,56300.0,22.0084,22.0406,21.9924,22.0165,56300.0
2012-08-09 15:55:00,27.39,27.41,27.38,27.4,90000.0,22.0165,22.0326,22.0084,22.0245,90000.0
2012-08-10 09:30:00,27.19,27.3,27.06,27.21,16400.0,21.8557,21.9441,21.7512,21.8718,16400.0
2012-08-10 09:35:00,27.25,27.3,27.2,27.24,22700.0,21.904,21.9441,21.8638,21.8959,22700.0
2012-08-10 09:40:00,27.24,27.25,27.2,27.24,14100.0,21.8959,21.904,21.8638,21.8959,14100.0
2012-08-10 09:45:00,27.27,27.27,27.2,27.23,45600.0,21.92,21.92,21.8638,21.8879,45600.0
2012-08-10 09:50:00,27.23,27.24,27.1,27.11,64700.0,21.8879,21.8959,21.7834,21.7914,64700.0
2012-08-10 09:55:00,27.13,27.15,27.04,27.08,13600.0,21.8075,21.8236,21.7352,21.7673,13600.0
2012-08-10 10:00:00,27.1,27.1,27.04,27.06,21500.0,21.7834,21.7834,21.7352,21.7512,21500.0
2012-08-10 10:05:00,27.09,27.12,27.07,27.09,26800.0,21.7753,21.7995,21.7593,21.7753,26800.0
2012-08-10 10:10:00,27.09,27.13,27.09,27.09,14300.0,21.7753,21.8075,21.7753,21.7753,14300.0
2012-08-10 10:15:00,27.1,27.11,27.1,27.1,8900.0,21.7834,21.7914,21.7834,21.7834,8900.0
2012-08-10 10:20:00,27.1,27.11,27.08,27.09,74700.0,21.7834,21.7914,21.7673,21.7753,74700.0
2012-08-10 10:25:00,27.1,27.14,27.09,27.12,46900.0,21.7834,21.8155,21.7753,21.7995,46900.0
2012-08-10 10:30:00,27.11,27.12,27.09,27.1,55400.0,21.7914,21.7995,21.7753,21.7834,55400.0
2012-08-10 10:35:00,27.1,27.17,27.09,27.17,41200.0,21.7834,21.8396,21.7753,21.8396,41200.0
2012-08-10 10:40:00,27.16,27.17,27.09,27.15,30100.0,21.8316,21.8396,21.7753,21.8236,30100.0
2012-08-10 10:45:00,27.12,27.14,27.09,27.13,8400.0,21.7995,21.8155,21.7753,21.8075,8400.0
2012-08-10 10:50:00,27.14,27.17,27.11,27.17,16300.0,21.8155,21.8396,21.7914,21.8396,16300.0
2012-08-10 10:55:00,27.17,27.18,27.16,27.17,11000.0,21.8396,21.8477,21.8316,21.8396,11000.0
2012-08-10 11:00:00,27.17,27.17,27.09,27.09,12000.0,21.8396,21.8396,21.7753,21.7753,12000.0
2012-08-10 11:05:00,27.08,27.11,27.02,27.11,18500.0,21.7673,21.7914,21.7191,21.7914,18500.0
2012-08-10 11:10:00,27.11,27.15,27.1,27.11,35600.0,21.7914,21.8236,21.7834,21.7914,35600.0
2012-08-10 11:15:00,27.11,27.12,27.07,27.07,18500.0,21.7914,21.7995,21.7593,21.7593,18500.0
2012-08-10 11:20:00,27.08,27.11,27.08,27.1,5100.0,21.7673,21.7914,21.7673,21.7834,5100.0
2012-08-10 11:25:00,27.1,27.11,27.05,27.06,19000.0,21.7834,21.7914,21.7432,21.7512,19000.0
2012-08-10 11:30:00,27.05,27.05,27.02,27.04,17200.0,21.7432,21.7432,21.7191,21.7352,17200.0
2012-08-10 11:35:00,27.03,27.05,27.01,27.05,15800.0,21.7271,21.7432,21.711,21.7432,15800.0
2012-08-10 11:40:00,27.05,27.08,27.04,27.08,13300.0,21.7432,21.7673,21.7352,21.7673,13300.0
2012-08-10 11:45:00,27.09,27.09,27.04,27.04,9000.0,21.7753,21.7753,21.7352,21.7352,9000.0
2012-08-10 11:50:00,27.04,27.04,27.0,27.0,10900.0,21.7352,21.7352,21.703,21.703,10900.0
2012-08-10 11:55:00,27.0,27.04,27.0,27.02,8200.0,21.703,21.7352,21.703,21.7191,8200.0
2012-08-10 12:00:00,27.02,27.03,27.0,27.03,16000.0,21.7191,21.7271,21.703,21.7271,16000.0
2012-08-10 12:05:00,27.03,27.05,27.03,27.03,12900.0,21.7271,21.7432,21.7271,21.7271,12900.0
2012-08-10 12:10:00,27.04,27.06,27.04,27.06,7600.0,21.7352,21.7512,21.7352,21.7512,7600.0
2012-08-10 12:15:00,27.06,27.06,26.99,27.0,15700.0,21.7512,21.7512,21.695,21.703,15700.0
2012-08-10 12:20:00,27.0,27.02,26.99,27.01,11500.0,21.703,21.7191,21.695,21.711,11500.0
2012-08-10 12:25:00,27.01,27.02,27.0,27.0,16300.0,21.711,21.7191,21.703,21.703,16300.0
2012-08-10 12:30:00,27.0,27.01,27.0,27.0,18200.0,21.703,21.711,21.703,21.703,18200.0
2012-08-10 12:35:00,27.0,27.02,27.0,27.01,15400.0,21.703,21.7191,21.703,21.711,15400.0
2012-08-10 12:40:00,27.01,27.01,27.0,27.0,21100.0,21.711,21.711,21.703,21.703,21100.0
2012-08-10 12:45:00,27.0,27.04,27.0,27.04,24100.0,21.703,21.7352,21.703,21.7352,24100.0
2012-08-10 12:50:00,27.04,27.05,27.04,27.05,6900.0,21.7352,21.7432,21.7352,21.7432,6900.0
2012-08-10 12:55:00,27.05,27.1,27.05,27.06,16400.0,21.7432,21.7834,21.7432,21.7512,16400.0
2012-08-10 13:00:00,27.05,27.05,27.02,27.02,4000.0,21.7432,21.7432,21.7191,21.7191,4000.0
2012-08-10 13:05:00,27.02,27.03,27.0,27.0,14300.0,21.7191,21.7271,21.703,21.703,14300.0
2012-08-10 13:10:00,27.0,27.03,27.0,27.03,5300.0,21.703,21.7271,21.703,21.7271,5300.0
2012-08-10 13:15:00,27.04,27.06,27.01,27.01,8900.0,21.7352,21.7512,21.711,21.711,8900.0
2012-08-10 13:20:00,27.02,27.07,27.01,27.07,7700.0,21.7191,21.7593,21.711,21.7593,7700.0
2012-08-10 13:25:00,27.08,27.08,27.03,27.03,5600.0,21.7673,21.7673,21.7271,21.7271,5600.0
2012-08-10 13:30:00,27.03,27.05,27.02,27.03,9500.0,21.7271,21.7432,21.7191,21.7271,9500.0
2012-08-10 13:35:00,27.04,27.06,27.03,27.05,6300.0,21.7352,21.7512,21.7271,21.7432,6300.0
2012-08-10 13:40:00,27.06,27.06,27.02,27.05,28000.0,21.7512,21.7512,21.7191,21.7432,28000.0
2012-08-10 13:45:00,27.05,27.07,27.05,27.06,5800.0,21.7432,21.7593,21.7432,21.7512,5800.0
2012-08-10 13:50:00,27.07,27.07,27.06,27.07,6400.0,21.7593,21.7593,21.7512,21.7593,6400.0
2012-08-10 13:55:00,27.07,27.1,27.06,27.08,27800.0,21.7593,21.7834,21.7512,21.7673,27800.0
2012-08-10 14:00:00,27.07,27.1,27.05,27.07,13900.0,21.7593,21.7834,21.7432,21.7593,13900.0
2012-08-10 14:05:00,27.07,27.08,27.06,27.06,14700.0,21.7593,21.7673,21.7512,21.7512,14700.0
2012-08-10 14:10:00,27.06,27.07,27.06,27.06,4100.0,21.7512,21.7593,21.7512,21.7512,4100.0
2012-08-10 14:15:00,27.07,27.09,27.06,27.09,10000.0,21.7593,21.7753,21.7512,21.7753,10000.0
2012-08-10 14:20:00,27.09,27.09,27.08,27.09,9700.0,21.7753,21.7753,21.7673,21.7753,9700.0
2012-08-10 14:25:00,27.09,27.11,27.07,27.09,17000.0,21.7753,21.7914,21.7593,21.7753,17000.0
2012-08-10 14:30:00,27.09,27.11,27.08,27.09,17400.0,21.7753,21.7914,21.7673,21.7753,17400.0
2012-08-10 14:35:00,27.09,27.11,27.08,27.09,24800.0,21.7753,21.7914,21.7673,21.7753,24800.0
2012-08-10 14:40:00,27.09,27.09,27.07,27.08,14500.0,21.7753,21.7753,21.7593,21.7673,14500.0
2012-08-10 14:45:00,27.09,27.09,27.08,27.09,7700.0,21.7753,21.7753,21.7673,21.7753,7700.0
2012-08-10 14:50:00,27.08,27.09,27.08,27.09,6600.0,21.7673,21.7753,21.7673,21.7753,6600.0
2012-08-10 14:55:00,27.08,27.09,27.01,27.02,25700.0,21.7673,21.7753,21.711,21.7191,25700.0
2012-08-10 15:00:00,27.02,27.04,27.02,27.02,19300.0,21.7191,21.7352,21.7191,21.7191,19300.0
2012-08-10 15:05:00,27.03,27.07,27.02,27.07,16800.0,21.7271,21.7593,21.7191,21.7593,16800.0
2012-08-10 15:10:00,27.07,27.1,27.07,27.1,10200.0,21.7593,21.7834,21.7593,21.7834,10200.0
2012-08-10 15:15:00,27.09,27.12,27.09,27.12,13500.0,21.7753,21.7995,21.7753,21.7995,13500.0
2012-08-10 15:20:00,27.12,27.19,27.12,27.19,24100.0,21.7995,21.8557,21.7995,21.8557,24100.0
2012-08-10 15:25:00,27.19,27.25,27.19,27.25,20100.0,21.8557,21.904,21.8557,21.904,20100.0
2012-08-10 15:30:00,27.25,27.25,27.12,27.12,41700.0,21.904,21.904,21.7995,21.7995,41700.0
2012-08-10 15:35:00,27.12,27.13,27.06,27.09,27200.0,21.7995,21.8075,21.7512,21.7753,27200.0
2012-08-10 15:40:00,27.1,27.18,27.09,27.15,40600.0,21.7834,21.8477,21.7753,21.8236,40600.0
2012-08-10 15:45:00,27.14,27.21,27.14,27.21,31100.0,21.8155,21.8718,21.8155,21.8718,31100.0
2012-08-10 15:50:00,27.21,27.22,27.16,27.19,54300.0,21.8718,21.8798,21.8316,21.8557,54300.0
2012-08-10 15:55:00,27.19,27.21,27.17,27.21,55700.0,21.8557,21.8718,21.8396,21.8718,55700.0
2012-08-13 09:30:00,27.17,27.26,27.03,27.03,31400.0,21.8396,21.912,21.7271,21.7271,31400.0
2012-08-13 09:35:00,27.05,27.05,26.98,27.0,19100.0,21.7432,21.7432,21.6869,21.703,19100.0
2012-08-13 09:40:00,27.0,27.02,26.96,27.0,12400.0,21.703,21.7191,21.6708,21.703,12400.0
2012-08-13 09:45:00,27.0,27.02,26.99,26.99,18500.0,21.703,21.7191,21.695,21.695,18500.0
2012-08-13 09:50:00,26.99,27.01,26.94,26.98,20200.0,21.695,21.711,21.6548,21.6869,20200.0
2012-08-13 09:55:00,26.97,27.04,26.97,27.04,7200.0,21.6789,21.7352,21.6789,21.7352,7200.0
2012-08-13 10:00:00,27.04,27.31,27.04,27.3,9300.0,21.7352,21.9522,21.7352,21.9441,9300.0
2012-08-13 10:05:00,27.3,27.32,27.1,27.14,9900.0,21.9441,21.9602,21.7834,21.8155,9900.0
2012-08-13 10:10:00,27.15,27.22,27.1,27.22,15800.0,21.8236,21.8798,21.7834,21.8798,15800.0
2012-08-13 10:15:00,27.22,27.29,27.17,27.26,9800.0,21.8798,21.9361,21.8396,21.912,9800.0
2012-08-13 10:20:00,27.26,27.28,27.2,27.21,9300.0,21.912,21.9281,21.8638,21.8718,9300.0
2012-08-13 10:25:00,27.19,27.28,27.16,27.28,7700.0,21.8557,21.9281,21.8316,21.9281,7700.0
2012-08-13 10:30:00,27.28,27.29,27.21,27.29,10100.0,21.9281,21.9361,21.8718,21.9361,10100.0
2012-08-13 10:35:00,27.3,27.35,27.3,27.34,13600.0,21.9441,21.9843,21.9441,21.9763,13600.0
2012-08-13 10:40:00,27.34,27.46,27.34,27.36,15300.0,21.9763,22.0728,21.9763,21.9924,15300.0
2012-08-13 10:45:00,27.35,27.36,27.3,27.35,58500.0,21.9843,21.9924,21.9441,21.9843,58500.0
2012-08-13 10:50:00,27.37,27.37,27.15,27.15,11400.0,22.0004,22.0004,21.8236,21.8236,11400.0
2012-08-13 10:55:00,27.15,27.28,27.15,27.24,10000.0,21.8236,21.9281,21.8236,21.8959,10000.0
2012-08-13 11:00:00,27.26,27.26,27.07,27.07,59800.0,21.912,21.912,21.7593,21.7593,59800.0
2012-08-13 11:05:00,27.07,27.15,27.07,27.14,13300.0,21.7593,21.8236,21.7593,21.8155,13300.0
2012-08-13 11:10:00,27.15,27.15,27.09,27.15,9000.0,21.8236,21.8236,21.7753,21.8236,9000.0
2012-08-13 11:15:00,27.13,27.15,27.1,27.1,9300.0,21.8075,21.8236,21.7834,21.7834,9300.0
2012-08-13 11:20:00,27.08,27.15,27.08,27.12,9800.0,21.7673,21.8236,21.7673,21.7995,9800.0
2012-08-13 11:25:00,27.1,27.15,27.07,27.15,9400.0,21.7834,21.8236,21.7593,21.8236,9400.0
2012-08-13 11:30:00,27.13,27.13,27.08,27.11,9600.0,21.8075,21.8075,21.7673,21.7914,9600.0
2012-08-13 11:35:00,27.12,27.14,27.12,27.14,8100.0,21.7995,21.8155,21.7995,21.8155,8100.0
2012-08-13 11:40:00,27.14,27.14,27.08,27.1,10200.0,21.8155,21.8155,21.7673,21.7834,10200.0
2012-08-13 11:45:00,27.1,27.11,27.1,27.1,9800.0,21.7834,21.7914,21.7834,21.7834,9800.0
2012-08-13 11:50:00,27.09,27.1,27.0,27.02,15900.0,21.7753,21.7834,21.703,21.7191,15900.0
2012-08-13 11:55:00,27.01,27.07,27.0,27.07,5200.0,21.711,21.7593,21.703,21.7593,5200.0
2012-08-13 12:00:00,27.07,27.1,27.03,27.03,9700.0,21.7593,21.7834,21.7271,21.7271,9700.0
2012-08-13 12:05:00,27.03,27.09,27.02,27.06,8300.0,21.7271,21.7753,21.7191,21.7512,8300.0
2012-08-13 12:10:00,27.06,27.1,27.06,27.09,10300.0,21.7512,21.7834,21.7512,21.7753,10300.0
2012-08-13 12:15:00,27.09,27.1,27.09,27.1,9000.0,21.7753,21.7834,21.7753,21.7834,9000.0
2012-08-13 12:20:00,27.1,27.1,27.07,27.08,4900.0,21.7834,21.7834,21.7593,21.7673,4900.0
2012-08-13 12:25:00,27.1,27.15,27.07,27.11,11500.0,21.7834,21.8236,21.7593,21.7914,11500.0
2012-08-13 12:30:00,27.1,27.12,27.09,27.11,7900.0,21.7834,21.7995,21.7753,21.7914,7900.0
2012-08-13 12:35:00,27.11,27.14,27.11,27.14,6000.0,21.7914,21.8155,21.7914,21.8155,6000.0
2012-08-13 12:40:00,27.14,27.15,27.03,27.03,23600.0,21.8155,21.8236,21.7271,21.7271,23600.0
2012-08-13 12:45:00,27.03,27.07,27.01,27.07,9700.0,21.7271,21.7593,21.711,21.7593,9700.0
2012-08-13 12:50:00,27.05,27.1,27.05,27.1,5600.0,21.7432,21.7834,21.7432,21.7834,5600.0
2012-08-13 12:55:00,27.11,27.15,27.11,27.15,7100.0,21.7914,21.8236,21.7914,21.8236,7100.0
2012-08-13 13:00:00,27.15,27.15,27.08,27.08,13000.0,21.8236,21.8236,21.7673,21.7673,13000.0
2012-08-13 13:05:00,27.08,27.09,27.06,27.09,8100.0,21.7673,21.7753,21.7512,21.7753,8100.0
2012-08-13 13:10:00,27.09,27.11,27.09,27.1,5400.0,21.7753,21.7914,21.7753,21.7834,5400.0
2012-08-13 13:15:00,27.1,27.11,27.07,27.07,7600.0,21.7834,21.7914,21.7593,21.7593,7600.0
2012-08-13 13:20:00,27.07,27.11,27.05,27.09,10800.0,21.7593,21.7914,21.7432,21.7753,10800.0
2012-08-13 13:25:00,27.09,27.11,27.08,27.1,5100.0,21.7753,21.7914,21.7673,21.7834,5100.0
2012-08-13 13:30:00,27.09,27.11,27.06,27.06,7900.0,21.7753,21.7914,21.7512,21.7512,7900.0
2012-08-13 13:35:00,27.05,27.11,27.05,27.1,9900.0,21.7432,21.7914,21.7432,21.7834,9900.0
2012-08-13 13:40:00,27.1,27.11,27.09,27.1,5000.0,21.7834,21.7914,21.7753,21.7834,5000.0
2012-08-13 13:45:00,27.1,27.11,27.09,27.1,9000.0,21.7834,21.7914,21.7753,21.7834,9000.0
2012-08-13 13:50:00,27.1,27.11,27.06,27.06,9500.0,21.7834,21.7914,21.7512,21.7512,9500.0
2012-08-13 13:55:00,27.06,27.12,27.06,27.09,12400.0,21.7512,21.7995,21.7512,21.7753,12400.0
2012-08-13 14:00:00,27.1,27.11,27.09,27.11,6200.0,21.7834,21.7914,21.7753,21.7914,6200.0
2012-08-13 14:05:00,27.11,27.14,27.08,27.08,15600.0,21.7914,21.8155,21.7673,21.7673,15600.0
2012-08-13 14:10:00,27.08,27.12,27.08,27.12,12500.0,21.7673,21.7995,21.7673,21.7995,12500.0
2012-08-13 14:15:00,27.13,27.13,27.08,27.1,12700.0,21.8075,21.8075,21.7673,21.7834,12700.0
2012-08-13 14:20:00,27.1,27.14,27.1,27.1,15000.0,21.7834,21.8155,21.7834,21.7834,15000.0
2012-08-13 14:25:00,27.11,27.12,27.05,27.06,15700.0,21.7914,21.7995,21.7432,21.7512,15700.0
2012-08-13 14:30:00,27.05,27.12,27.03,27.06,34900.0,21.7432,21.7995,21.7271,21.7512,34900.0
2012-08-13 14:35:00,27.05,27.07,27.01,27.01,15300.0,21.7432,21.7593,21.711,21.711,15300.0
2012-08-13 14:40:00,27.01,27.02,26.99,26.99,14900.0,21.711,21.7191,21.695,21.695,14900.0
2012-08-13 14:45:00,26.99,27.04,26.97,27.03,19100.0,21.695,21.7352,21.6789,21.7271,19100.0
2012-08-13 14:50:00,27.04,27.11,27.03,27.1,18800.0,21.7352,21.7914,21.7271,21.7834,18800.0
2012-08-13 14:55:00,27.1,27.11,27.06,27.09,17300.0,21.7834,21.7914,21.7512,21.7753,17300.0
2012-08-13 15:00:00,27.09,27.1,27.09,27.1,10000.0,21.7753,21.7834,21.7753,21.7834,10000.0
2012-08-13 15:05:00,27.1,27.1,27.07,27.09,19500.0,21.7834,21.7834,21.7593,21.7753,19500.0
2012-08-13 15:10:00,27.08,27.1,27.08,27.1,11400.0,21.7673,21.7834,21.7673,21.7834,11400.0
2012-08-13 15:15:00,27.1,27.11,27.08,27.09,21900.0,21.7834,21.7914,21.7673,21.7753,21900.0
2012-08-13 15:20:00,27.09,27.1,27.02,27.05,22100.0,21.7753,21.7834,21.7191,21.7432,22100.0
2012-08-13 15:25:00,27.05,27.08,27.05,27.06,15200.0,21.7432,21.7673,21.7432,21.7512,15200.0
2012-08-13 15:30:00,27.06,27.06,27.02,27.05,19100.0,21.7512,21.7512,21.7191,21.7432,19100.0
2012-08-13 15:35:00,27.04,27.09,27.04,27.05,22700.0,21.7352,21.7753,21.7352,21.7432,22700.0
2012-08-13 15:40:00,27.07,27.09,27.07,27.08,17200.0,21.7593,21.7753,21.7593,21.7673,17200.0
2012-08-13 15:45:00,27.09,27.1,27.06,27.07,37100.0,21.7753,21.7834,21.7512,21.7593,37100.0
2012-08-13 15:50:00,27.08,27.1,27.06,27.1,40500.0,21.7673,21.7834,21.7512,21.7834,40500.0
2012-08-13 15:55:00,27.09,27.1,27.05,27.08,70100.0,21.7753,21.7834,21.7432,21.7673,70100.0
2012-08-14 09:30:00,27.26,27.41,27.02,27.16,51400.0,21.912,22.0326,21.7191,21.8316,51400.0
2012-08-14 09:35:00,27.1,27.16,27.03,27.03,44600.0,21.7834,21.8316,21.7271,21.7271,44600.0
2012-08-14 09:40:00,27.04,27.08,26.92,26.99,7900.0,21.7352,21.7673,21.6387,21.695,7900.0
2012-08-14 09:45:00,26.99,27.04,26.96,27.04,6400.0,21.695,21.7352,21.6708,21.7352,6400.0
2012-08-14 09:50:00,27.0,27.07,26.93,26.94,14200.0,21.703,21.7593,21.6467,21.6548,14200.0
2012-08-14 09:55:00,26.96,26.97,26.9,26.93,10600.0,21.6708,21.6789,21.6226,21.6467,10600.0
2012-08-14 10:00:00,26.92,26.96,26.87,26.96,10900.0,21.6387,21.6708,21.5985,21.6708,10900.0
2012-08-14 10:05:00,26.96,27.07,26.93,26.93,10000.0,21.6708,21.7593,21.6467,21.6467,10000.0
2012-08-14 10:10:00,26.96,27.01,26.93,26.97,22200.0,21.6708,21.711,21.6467,21.6789,22200.0
2012-08-14 10:15:00,26.97,26.98,26.91,26.92,11100.0,21.6789,21.6869,21.6307,21.6387,11100.0
2012-08-14 10:20:00,26.91,26.96,26.88,26.93,15100.0,21.6307,21.6708,21.6065,21.6467,15100.0
2012-08-14 10:25:00,26.95,26.95,26.9,26.9,4100.0,21.6628,21.6628,21.6226,21.6226,4100.0
2012-08-14 10:30:00,26.9,26.92,26.81,26.81,30700.0,21.6226,21.6387,21.5503,21.5503,30700.0
2012-08-14 10:35:00,26.81,26.85,26.76,26.8,98700.0,21.5503,21.5824,21.5101,21.5422,98700.0
2012-08-14 10:40:00,26.79,26.93,26.79,26.93,26900.0,21.5342,21.6467,21.5342,21.6467,26900.0
2012-08-14 10:45:00,26.93,27.05,26.93,27.03,19400.0,21.6467,21.7432,21.6467,21.7271,19400.0
2012-08-14 10:50:00,27.02,27.1,26.99,27.09,45500.0,21.7191,21.7834,21.695,21.7753,45500.0
2012-08-14 10:55:00,27.1,27.1,27.08,27.09,15900.0,21.7834,21.7834,21.7673,21.7753,15900.0
2012-08-14 11:00:00,27.09,27.09,27.07,27.08,15000.0,21.7753,21.7753,21.7593,21.7673,15000.0
2012-08-14 11:05:00,27.07,27.09,27.07,27.07,12800.0,21.7593,21.7753,21.7593,21.7593,12800.0
2012-08-14 11:10:00,27.08,27.09,27.07,27.09,17400.0,21.7673,21.7753,21.7593,21.7753,17400.0
2012-08-14 11:15:00,27.09,27.1,27.06,27.07,15000.0,21.7753,21.7834,21.7512,21.7593,15000.0
2012-08-14 11:20:00,27.08,27.1,27.08,27.1,10300.0,21.7673,21.7834,21.7673,21.7834,10300.0
2012-08-14 11:25:00,27.1,27.15,27.09,27.15,21800.0,21.7834,21.8236,21.7753,21.8236,21800.0
2012-08-14 11:30:00,27.14,27.21,27.13,27.17,23700.0,21.8155,21.8718,21.8075,21.8396,23700.0
2012-08-14 11:35:00,27.17,27.23,27.17,27.18,9000.0,21.8396,21.8879,21.8396,21.8477,9000.0
2012-08-14 11:40:00,27.18,27.18,27.1,27.15,16800.0,21.8477,21.8477,21.7834,21.8236,16800.0
2012-08-14 11:45:00,27.17,27.19,27.16,27.17,7000.0,21.8396,21.8557,21.8316,21.8396,7000.0
2012-08-14 11:50:00,27.17,27.21,27.17,27.21,6000.0,21.8396,21.8718,21.8396,21.8718,6000.0
2012-08-14 11:55:00,27.21,27.25,27.21,27.25,6600.0,21.8718,21.904,21.8718,21.904,6600.0
2012-08-14 12:00:00,27.24,27.24,27.19,27.2,8200.0,21.8959,21.8959,21.8557,21.8638,8200.0
2012-08-14 12:05:00,27.2,27.25,27.19,27.24,6300.0,21.8638,21.904,21.8557,21.8959,6300.0
2012-08-14 12:10:00,27.24,27.25,27.2,27.21,9800.0,21.8959,21.904,21.8638,21.8718,9800.0
2012-08-14 12:15:00,27.21,27.24,27.21,27.24,4300.0,21.8718,21.8959,21.8718,21.8959,4300.0
2012-08-14 12:20:00,27.24,27.24,27.19,27.24,12000.0,21.8959,21.8959,21.8557,21.8959,12000.0
2012-08-14 12:25:00,27.24,27.26,27.23,27.24,20400.0,21.8959,21.912,21.8879,21.8959,20400.0
2012-08-14 12:30:00,27.24,27.32,27.24,27.31,26500.0,21.8959,21.9602,21.8959,21.9522,26500.0
2012-08-14 12:35:00,27.31,27.4,27.21,27.39,133200.0,21.9522,22.0245,21.8718,22.0165,133200.0
2012-08-14 12:40:00,27.4,27.42,27.33,27.38,59500.0,22.0245,22.0406,21.9683,22.0084,59500.0
2012-08-14 12:45:00,27.38,27.42,27.32,27.38,35500.0,22.0084,22.0406,21.9602,22.0084,35500.0
2012-08-14 12:50:00,27.39,27.49,27.37,27.39,44700.0,22.0165,22.0969,22.0004,22.0165,44700.0
2012-08-14 12:55:00,27.4,27.44,27.33,27.4,20900.0,22.0245,22.0567,21.9683,22.0245,20900.0
2012-08-14 13:00:00,27.4,27.41,27.33,27.35,18700.0,22.0245,22.0326,21.9683,21.9843,18700.0
2012-08-14 13:05:00,27.35,27.35,27.3,27.3,7900.0,21.9843,21.9843,21.9441,21.9441,7900.0
2012-08-14 13:10:00,27.29,27.34,27.23,27.34,16600.0,21.9361,21.9763,21.8879,21.9763,16600.0
2012-08-14 13:15:00,27.34,27.34,27.26,27.31,37600.0,21.9763,21.9763,21.912,21.9522,37600.0
2012-08-14 13:20:00,27.31,27.32,27.23,27.26,23200.0,21.9522,21.9602,21.8879,21.912,23200.0
2012-08-14 13:25:00,27.26,27.33,27.26,27.33,9900.0,21.912,21.9683,21.912,21.9683,9900.0
2012-08-14 13:30:00,27.33,27.36,27.24,27.24,21600.0,21.9683,21.9924,21.8959,21.8959,21600.0
2012-08-14 13:35:00,27.24,27.32,27.24,27.3,31100.0,21.8959,21.9602,21.8959,21.9441,31100.0
2012-08-14 13:40:00,27.32,27.34,27.25,27.26,33600.0,21.9602,21.9763,21.904,21.912,33600.0
2012-08-14 13:45:00,27.27,27.28,27.22,27.26,17300.0,21.92,21.9281,21.8798,21.912,17300.0
2012-08-14 13:50:00,27.25,27.25,27.2,27.2,79500.0,21.904,21.904,21.8638,21.8638,79500.0
2012-08-14 13:55:00,27.2,27.21,27.17,27.21,14600.0,21.8638,21.8718,21.8396,21.8718,14600.0
2012-08-14 14:00:00,27.21,27.24,27.21,27.23,13600.0,21.8718,21.8959,21.8718,21.8879,13600.0
2012-08-14 14:05:00,27.22,27.23,27.19,27.22,12100.0,21.8798,21.8879,21.8557,21.8798,12100.0
2012-08-14 14:10:00,27.21,27.25,27.21,27.22,20200.0,21.8718,21.904,21.8718,21.8798,20200.0
2012-08-14 14:15:00,27.22,27.24,27.2,27.24,30700.0,21.8798,21.8959,21.8638,21.8959,30700.0
2012-08-14 14:20:00,27.23,27.24,27.21,27.21,15300.0,21.8879,21.8959,21.8718,21.8718,15300.0
2012-08-14 14:25:00,27.22,27.25,27.22,27.23,13500.0,21.8798,21.904,21.8798,21.8879,13500.0
2012-08-14 14:30:00,27.22,27.23,27.21,27.22,22000.0,21.8798,21.8879,21.8718,21.8798,22000.0
2012-08-14 14:35:00,27.22,27.22,27.2,27.2,12600.0,21.8798,21.8798,21.8638,21.8638,12600.0
2012-08-14 14:40:00,27.21,27.21,27.19,27.19,21600.0,21.8718,21.8718,21.8557,21.8557,21600.0
2012-08-14 14:45:00,27.19,27.22,27.18,27.22,19500.0,21.8557,21.8798,21.8477,21.8798,19500.0
2012-08-14 14:50:00,27.22,27.23,27.21,27.21,18600.0,21.8798,21.8879,21.8718,21.8718,18600.0
2012-08-14 14:55:00,27.21,27.21,27.2,27.21,14600.0,21.8718,21.8718,21.8638,21.8718,14600.0
2012-08-14 15:00:00,27.2,27.2,27.16,27.17,33900.0,21.8638,21.8638,21.8316,21.8396,33900.0
2012-08-14 15:05:00,27.17,27.17,27.13,27.15,18500.0,21.8396,21.8396,21.8075,21.8236,18500.0
2012-08-14 15:10:00,27.14,27.19,27.14,27.17,39600.0,21.8155,21.8557,21.8155,21.8396,39600.0
2012-08-14 15:15:00,27.17,27.24,27.17,27.24,57200.0,21.8396,21.8959,21.8396,21.8959,57200.0
2012-08-14 15:20:00,27.25,27.26,27.23,27.25,33000.0,21.904,21.912,21.8879,21.904,33000.0
2012-08-14 15:25:00,27.25,27.26,27.23,27.24,32000.0,21.904,21.912,21.8879,21.8959,32000.0
2012-08-14 15:30:00,27.24,27.25,27.21,27.23,35100.0,21.8959,21.904,21.8718,21.8879,35100.0
2012-08-14 15:35:00,27.23,27.24,27.18,27.22,35000.0,21.8879,21.8959,21.8477,21.8798,35000.0
2012-08-14 15:40:00,27.22,27.24,27.15,27.16,38300.0,21.8798,21.8959,21.8236,21.8316,38300.0
2012-08-14 15:45:00,27.16,27.19,27.14,27.19,38600.0,21.8316,21.8557,21.8155,21.8557,38600.0
2012-08-14 15:50:00,27.19,27.24,27.15,27.2,87400.0,21.8557,21.8959,21.8236,21.8638,87400.0
2012-08-14 15:55:00,27.2,27.24,27.19,27.19,109400.0,21.8638,21.8959,21.8557,21.8557,109400.0
2012-08-15 09:30:00,27.29,27.33,26.97,27.08,63000.0,21.9361,21.9683,21.6789,21.7673,63000.0
2012-08-15 09:35:00,27.1,27.16,27.0,27.04,51500.0,21.7834,21.8316,21.703,21.7352,51500.0
2012-08-15 09:40:00,27.04,27.23,27.04,27.17,27200.0,21.7352,21.8879,21.7352,21.8396,27200.0
2012-08-15 09:45:00,27.18,27.25,27.15,27.25,13200.0,21.8477,21.904,21.8236,21.904,13200.0
2012-08-15 09:50:00,27.23,27.28,27.17,27.2,22600.0,21.8879,21.9281,21.8396,21.8638,22600.0
2012-08-15 09:55:00,27.2,27.21,27.15,27.16,18200.0,21.8638,21.8718,21.8236,21.8316,18200.0
2012-08-15 10:00:00,27.16,27.17,27.1,27.11,17600.0,21.8316,21.8396,21.7834,21.7914,17600.0
2012-08-15 10:05:00,27.1,27.17,27.09,27.13,30900.0,21.7834,21.8396,21.7753,21.8075,30900.0
2012-08-15 10:10:00,27.12,27.2,27.12,27.17,31100.0,21.7995,21.8638,21.7995,21.8396,31100.0
2012-08-15 10:15:00,27.17,27.17,27.11,27.13,8500.0,21.8396,21.8396,21.7914,21.8075,8500.0
2012-08-15 10:20:00,27.13,27.21,27.13,27.17,45200.0,21.8075,21.8718,21.8075,21.8396,45200.0
2012-08-15 10:25:00,27.17,27.2,27.13,27.17,49000.0,21.8396,21.8638,21.8075,21.8396,49000.0
2012-08-15 10:30:00,27.16,27.21,27.16,27.2,6800.0,21.8316,21.8718,21.8316,21.8638,6800.0
2012-08-15 10:35:00,27.19,27.21,27.16,27.2,31300.0,21.8557,21.8718,21.8316,21.8638,31300.0
2012-08-15 10:40:00,27.2,27.2,27.15,27.17,21800.0,21.8638,21.8638,21.8236,21.8396,21800.0
2012-08-15 10:45:00,27.17,27.17,27.14,27.17,11900.0,21.8396,21.8396,21.8155,21.8396,11900.0
2012-08-15 10:50:00,27.17,27.2,27.17,27.2,8200.0,21.8396,21.8638,21.8396,21.8638,8200.0
2012-08-15 10:55:00,27.2,27.21,27.2,27.2,15800.0,21.8638,21.8718,21.8638,21.8638,15800.0
2012-08-15 11:00:00,27.2,27.2,27.15,27.19,27300.0,21.8638,21.8638,21.8236,21.8557,27300.0
2012-08-15 11:05:00,27.2,27.21,27.19,27.2,6800.0,21.8638,21.8718,21.8557,21.8638,6800.0
2012-08-15 11:10:00,27.2,27.2,27.15,27.19,17700.0,21.8638,21.8638,21.8236,21.8557,17700.0
2012-08-15 11:15:00,27.19,27.2,27.19,27.2,14500.0,21.8557,21.8638,21.8557,21.8638,14500.0
2012-08-15 11:20:00,27.19,27.19,27.15,27.15,12200.0,21.8557,21.8557,21.8236,21.8236,12200.0
2012-08-15 11:25:00,27.16,27.17,27.13,27.16,24500.0,21.8316,21.8396,21.8075,21.8316,24500.0
2012-08-15 11:30:00,27.16,27.16,27.15,27.16,5400.0,21.8316,21.8316,21.8236,21.8316,5400.0
2012-08-15 11:35:00,27.15,27.17,27.14,27.16,8400.0,21.8236,21.8396,21.8155,21.8316,8400.0
2012-08-15 11:40:00,27.15,27.17,27.13,27.15,20400.0,21.8236,21.8396,21.8075,21.8236,20400.0
2012-08-15 11:45:00,27.15,27.19,27.15,27.19,10700.0,21.8236,21.8557,21.8236,21.8557,10700.0
2012-08-15 11:50:00,27.19,27.21,27.15,27.2,46600.0,21.8557,21.8718,21.8236,21.8638,46600.0
2012-08-15 11:55:00,27.19,27.19,27.05,27.05,14300.0,21.8557,21.8557,21.7432,21.7432,14300.0
2012-08-15 12:00:00,27.05,27.16,27.04,27.14,15700.0,21.7432,21.8316,21.7352,21.8155,15700.0
2012-08-15 12:05:00,27.14,27.17,27.14,27.17,13700.0,21.8155,21.8396,21.8155,21.8396,13700.0
2012-08-15 12:10:00,27.17,27.17,27.06,27.06,17800.0,21.8396,21.8396,21.7512,21.7512,17800.0
2012-08-15 12:15:00,27.05,27.06,27.03,27.04,16500.0,21.7432,21.7512,21.7271,21.7352,16500.0
2012-08-15 12:20:00,27.05,27.16,27.05,27.14,14100.0,21.7432,21.8316,21.7432,21.8155,14100.0
2012-08-15 12:25:00,27.14,27.15,27.12,27.12,8000.0,21.8155,21.8236,21.7995,21.7995,8000.0
2012-08-15 12:30:00,27.13,27.24,27.12,27.2,33500.0,21.8075,21.8959,21.7995,21.8638,33500.0
2012-08-15 12:35:00,27.2,27.23,27.11,27.22,234200.0,21.8638,21.8879,21.7914,21.8798,234200.0
2012-08-15 12:40:00,27.23,27.33,27.19,27.31,50600.0,21.8879,21.9683,21.8557,21.9522,50600.0
2012-08-15 12:45:00,27.32,27.32,27.2,27.25,78300.0,21.9602,21.9602,21.8638,21.904,78300.0
2012-08-15 12:50:00,27.25,27.27,27.19,27.23,18300.0,21.904,21.92,21.8557,21.8879,18300.0
2012-08-15 12:55:00,27.23,27.26,27.22,27.23,16100.0,21.8879,21.912,21.8798,21.8879,16100.0
2012-08-15 13:00:00,27.23,27.26,27.2,27.2,24200.0,21.8879,21.912,21.8638,21.8638,24200.0
2012-08-15 13:05:00,27.2,27.23,27.17,27.23,21400.0,21.8638,21.8879,21.8396,21.8879,21400.0
2012-08-15 13:10:00,27.23,27.24,27.2,27.23,20900.0,21.8879,21.8959,21.8638,21.8879,20900.0
2012-08-15 13:15:00,27.23,27.24,27.19,27.24,28100.0,21.8879,21.8959,21.8557,21.8959,28100.0
2012-08-15 13:20:00,27.23,27.24,27.21,27.23,12700.0,21.8879,21.8959,21.8718,21.8879,12700.0
2012-08-15 13:25:00,27.23,27.23,27.2,27.21,16800.0,21.8879,21.8879,21.8638,21.8718,16800.0
2012-08-15 13:30:00,27.21,27.24,27.2,27.23,30900.0,21.8718,21.8959,21.8638,21.8879,30900.0
2012-08-15 13:35:00,27.23,27.29,27.22,27.28,29300.0,21.8879,21.9361,21.8798,21.9281,29300.0
2012-08-15 13:40:00,27.28,27.3,27.27,27.27,30600.0,21.9281,21.9441,21.92,21.92,30600.0
2012-08-15 13:45:00,27.26,27.27,27.2,27.2,14500.0,21.912,21.92,21.8638,21.8638,14500.0
2012-08-15 13:50:00,27.2,27.24,27.2,27.21,42900.0,21.8638,21.8959,21.8638,21.8718,42900.0
2012-08-15 13:55:00,27.22,27.23,27.2,27.2,27500.0,21.8798,21.8879,21.8638,21.8638,27500.0
2012-08-15 14:00:00,27.2,27.24,27.19,27.2,130600.0,21.8638,21.8959,21.8557,21.8638,130600.0
2012-08-15 14:05:00,27.2,27.2,27.14,27.15,19000.0,21.8638,21.8638,21.8155,21.8236,19000.0
2012-08-15 14:10:00,27.15,27.19,27.11,27.19,22900.0,21.8236,21.8557,21.7914,21.8557,22900.0
2012-08-15 14:15:00,27.19,27.23,27.19,27.22,9800.0,21.8557,21.8879,21.8557,21.8798,9800.0
2012-08-15 14:20:00,27.22,27.24,27.19,27.2,14300.0,21.8798,21.8959,21.8557,21.8638,14300.0
2012-08-15 14:25:00,27.19,27.21,27.18,27.2,16700.0,21.8557,21.8718,21.8477,21.8638,16700.0
2012-08-15 14:30:00,27.21,27.22,27.2,27.21,39700.0,21.8718,21.8798,21.8638,21.8718,39700.0
2012-08-15 14:35:00,27.2,27.21,27.19,27.2,23200.0,21.8638,21.8718,21.8557,21.8638,23200.0
2012-08-15 14:40:00,27.2,27.21,27.17,27.18,33800.0,21.8638,21.8718,21.8396,21.8477,33800.0
2012-08-15 14:45:00,27.17,27.23,27.16,27.16,28000.0,21.8396,21.8879,21.8316,21.8316,28000.0
2012-08-15 14:50:00,27.16,27.22,27.15,27.21,14300.0,21.8316,21.8798,21.8236,21.8718,14300.0
2012-08-15 14:55:00,27.21,27.23,27.2,27.23,72300.0,21.8718,21.8879,21.8638,21.8879,72300.0
2012-08-15 15:00:00,27.23,27.23,27.21,27.21,13700.0,21.8879,21.8879,21.8718,21.8718,13700.0
2012-08-15 15:05:00,27.21,27.21,27.19,27.21,29800.0,21.8718,21.8718,21.8557,21.8718,29800.0
2012-08-15 15:10:00,27.2,27.21,27.19,27.2,21300.0,21.8638,21.8718,21.8557,21.8638,21300.0
2012-08-15 15:15:00,27.2,27.21,27.2,27.2,25200.0,21.8638,21.8718,21.8638,21.8638,25200.0
2012-08-15 15:20:00,27.2,27.23,27.17,27.23,44800.0,21.8638,21.8879,21.8396,21.8879,44800.0
2012-08-15 15:25:00,27.22,27.26,27.2,27.26,26500.0,21.8798,21.912,21.8638,21.912,26500.0
2012-08-15 15:30:00,27.25,27.26,27.21,27.21,19300.0,21.904,21.912,21.8718,21.8718,19300.0
2012-08-15 15:35:00,27.22,27.25,27.17,27.17,27900.0,21.8798,21.904,21.8396,21.8396,27900.0
2012-08-15 15:40:00,27.18,27.25,27.18,27.23,21900.0,21.8477,21.904,21.8477,21.8879,21900.0
2012-08-15 15:45:00,27.23,27.25,27.21,27.25,34700.0,21.8879,21.904,21.8718,21.904,34700.0
2012-08-15 15:50:00,27.25,27.3,27.23,27.3,39500.0,21.904,21.9441,21.8879,21.9441,39500.0
2012-08-15 15:55:00,27.3,27.32,27.24,27.27,92000.0,21.9441,21.9602,21.8959,21.92,92000.0
2012-08-16 09:30:00,27.32,27.5,27.32,27.48,16700.0,21.9602,22.1049,21.9602,22.0888,16700.0
2012-08-16 09:35:00,27.48,27.48,27.4,27.43,5400.0,22.0888,22.0888,22.0245,22.0486,5400.0
2012-08-16 09:40:00,27.43,27.43,27.28,27.34,15400.0,22.0486,22.0486,21.9281,21.9763,15400.0
2012-08-16 09:45:00,27.34,27.45,27.34,27.42,8900.0,21.9763,22.0647,21.9763,22.0406,8900.0
2012-08-16 09:50:00,27.42,27.42,27.33,27.33,5800.0,22.0406,22.0406,21.9683,21.9683,5800.0
2012-08-16 09:55:00,27.37,27.46,27.37,27.4,12600.0,22.0004,22.0728,22.0004,22.0245,12600.0
2012-08-16 10:00:00,27.39,27.41,27.31,27.32,9300.0,22.0165,22.0326,21.9522,21.9602,9300.0
2012-08-16 10:05:00,27.32,27.37,27.32,27.36,8800.0,21.9602,22.0004,21.9602,21.9924,8800.0
2012-08-16 10:10:00,27.36,27.36,27.29,27.31,10900.0,21.9924,21.9924,21.9361,21.9522,10900.0
2012-08-16 10:15:00,27.32,27.32,27.23,27.26,9900.0,21.9602,21.9602,21.8879,21.912,9900.0
2012-08-16 10:20:00,27.29,27.32,27.24,27.31,14100.0,21.9361,21.9602,21.8959,21.9522,14100.0
2012-08-16 10:25:00,27.32,27.32,27.28,27.32,15300.0,21.9602,21.9602,21.9281,21.9602,15300.0
2012-08-16 10:30:00,27.32,27.42,27.28,27.4,37900.0,21.9602,22.0406,21.9281,22.0245,37900.0
2012-08-16 10:35:00,27.4,27.51,27.4,27.5,14000.0,22.0245,22.1129,22.0245,22.1049,14000.0
2012-08-16 10:40:00,27.51,27.54,27.49,27.49,12900.0,22.1129,22.1371,22.0969,22.0969,12900.0
2012-08-16 10:45:00,27.49,27.54,27.49,27.54,4000.0,22.0969,22.1371,22.0969,22.1371,4000.0
2012-08-16 10:50:00,27.54,27.58,27.52,27.58,6800.0,22.1371,22.1692,22.121,22.1692,6800.0
2012-08-16 10:55:00,27.58,27.67,27.58,27.65,30200.0,22.1692,22.2416,22.1692,22.2255,30200.0
2012-08-16 11:00:00,27.66,27.85,27.64,27.84,75700.0,22.2335,22.3862,22.2174,22.3782,75700.0
2012-08-16 11:05:00,27.85,27.89,27.79,27.79,34500.0,22.3862,22.4184,22.338,22.338,34500.0
2012-08-16 11:10:00,27.8,27.81,27.72,27.75,87700.0,22.3461,22.3541,22.2817,22.3059,87700.0
2012-08-16 11:15:00,27.75,27.83,27.75,27.77,54200.0,22.3059,22.3702,22.3059,22.3219,54200.0
2012-08-16 11:20:00,27.74,27.83,27.74,27.8,15300.0,22.2978,22.3702,22.2978,22.3461,15300.0
2012-08-16 11:25:00,27.79,27.92,27.78,27.91,16000.0,22.338,22.4425,22.33,22.4345,16000.0
2012-08-16 11:30:00,27.91,27.98,27.91,27.93,14600.0,22.4345,22.4907,22.4345,22.4505,14600.0
2012-08-16 11:35:00,27.92,28.0,27.92,27.93,12700.0,22.4425,22.5068,22.4425,22.4505,12700.0
2012-08-16 11:40:00,27.94,27.98,27.93,27.96,12100.0,22.4586,22.4907,22.4505,22.4747,12100.0
2012-08-16 11:45:00,27.96,28.02,27.96,28.01,17200.0,22.4747,22.5229,22.4747,22.5149,17200.0
2012-08-16 11:50:00,28.01,28.02,27.94,27.98,20500.0,22.5149,22.5229,22.4586,22.4907,20500.0
2012-08-16 11:55:00,27.99,28.03,27.97,28.01,23400.0,22.4988,22.5309,22.4827,22.5149,23400.0
2012-08-16 12:00:00,28.01,28.03,27.99,28.0,17200.0,22.5149,22.5309,22.4988,22.5068,17200.0
2012-08-16 12:05:00,28.0,28.09,27.99,28.09,22600.0,22.5068,22.5792,22.4988,22.5792,22600.0
2012-08-16 12:10:00,28.1,28.13,28.03,28.05,62900.0,22.5872,22.6113,22.5309,22.547,62900.0
2012-08-16 12:15:00,28.06,28.09,28.04,28.06,23200.0,22.555,22.5792,22.539,22.555,23200.0
2012-08-16 12:20:00,28.06,28.08,27.99,28.0,74000.0,22.555,22.5711,22.4988,22.5068,74000.0
2012-08-16 12:25:00,28.0,28.04,28.0,28.04,10000.0,22.5068,22.539,22.5068,22.539,10000.0
2012-08-16 12:30:00,28.04,28.07,28.02,28.05,22300.0,22.539,22.5631,22.5229,22.547,22300.0
2012-08-16 12:35:00,28.06,28.06,28.03,28.05,16200.0,22.555,22.555,22.5309,22.547,16200.0
2012-08-16 12:40:00,28.05,28.1,28.05,28.05,20500.0,22.547,22.5872,22.547,22.547,20500.0
2012-08-16 12:45:00,28.07,28.07,28.03,28.04,17700.0,22.5631,22.5631,22.5309,22.539,17700.0
2012-08-16 12:50:00,28.05,28.15,28.04,28.1,27900.0,22.547,22.6274,22.539,22.5872,27900.0
2012-08-16 12:55:00,28.1,28.14,28.08,28.14,15100.0,22.5872,22.6193,22.5711,22.6193,15100.0
2012-08-16 13:00:00,28.14,28.17,28.14,28.14,15700.0,22.6193,22.6435,22.6193,22.6193,15700.0
2012-08-16 13:05:00,28.14,28.19,28.14,28.18,7500.0,22.6193,22.6595,22.6193,22.6515,7500.0
2012-08-16 13:10:00,28.19,28.21,28.13,28.17,26600.0,22.6595,22.6756,22.6113,22.6435,26600.0
2012-08-16 13:15:00,28.16,28.2,28.13,28.19,18500.0,22.6354,22.6676,22.6113,22.6595,18500.0
2012-08-16 13:20:00,28.19,28.2,28.15,28.16,8900.0,22.6595,22.6676,22.6274,22.6354,8900.0
2012-08-16 13:25:00,28.16,28.19,28.16,28.18,11900.0,22.6354,22.6595,22.6354,22.6515,11900.0
2012-08-16 13:30:00,28.17,28.2,28.17,28.18,11600.0,22.6435,22.6676,22.6435,22.6515,11600.0
2012-08-16 13:35:00,28.17,28.18,28.14,28.15,5600.0,22.6435,22.6515,22.6193,22.6274,5600.0
2012-08-16 13:40:00,28.14,28.18,28.14,28.14,16600.0,22.6193,22.6515,22.6193,22.6193,16600.0
2012-08-16 13:45:00,28.14,28.2,28.14,28.17,21500.0,22.6193,22.6676,22.6193,22.6435,21500.0
2012-08-16 13:50:00,28.16,28.23,28.16,28.2,20500.0,22.6354,22.6917,22.6354,22.6676,20500.0
2012-08-16 13:55:00,28.2,28.23,28.18,28.21,26700.0,22.6676,22.6917,22.6515,22.6756,26700.0
2012-08-16 14:00:00,28.2,28.25,28.19,28.24,14900.0,22.6676,22.7078,22.6595,22.6997,14900.0
2012-08-16 14:05:00,28.25,28.28,28.21,28.23,37800.0,22.7078,22.7319,22.6756,22.6917,37800.0
2012-08-16 14:10:00,28.23,28.23,28.14,28.14,34000.0,22.6917,22.6917,22.6193,22.6193,34000.0
2012-08-16 14:15:00,28.14,28.16,28.13,28.14,33000.0,22.6193,22.6354,22.6113,22.6193,33000.0
2012-08-16 14:20:00,28.14,28.15,28.14,28.14,46200.0,22.6193,22.6274,22.6193,22.6193,46200.0
2012-08-16 14:25:00,28.15,28.18,28.11,28.14,41000.0,22.6274,22.6515,22.5952,22.6193,41000.0
2012-08-16 14:30:00,28.15,28.17,28.13,28.15,34200.0,22.6274,22.6435,22.6113,22.6274,34200.0
2012-08-16 14:35:00,28.15,28.16,28.12,28.14,37200.0,22.6274,22.6354,22.6033,22.6193,37200.0
2012-08-16 14:40:00,28.15,28.15,28.13,28.13,20500.0,22.6274,22.6274,22.6113,22.6113,20500.0
2012-08-16 14:45:00,28.13,28.14,28.11,28.11,24800.0,22.6113,22.6193,22.5952,22.5952,24800.0
2012-08-16 14:50:00,28.11,28.17,28.11,28.14,30100.0,22.5952,22.6435,22.5952,22.6193,30100.0
2012-08-16 14:55:00,28.14,28.16,28.11,28.12,30200.0,22.6193,22.6354,22.5952,22.6033,30200.0
2012-08-16 15:00:00,28.11,28.13,28.1,28.11,48500.0,22.5952,22.6113,22.5872,22.5952,48500.0
2012-08-16 15:05:00,28.13,28.13,28.1,28.11,27600.0,22.6113,22.6113,22.5872,22.5952,27600.0
2012-08-16 15:10:00,28.11,28.12,28.1,28.11,12200.0,22.5952,22.6033,22.5872,22.5952,12200.0
2012-08-16 15:15:00,28.12,28.12,28.11,28.11,13900.0,22.6033,22.6033,22.5952,22.5952,13900.0
2012-08-16 15:20:00,28.11,28.13,28.1,28.1,79600.0,22.5952,22.6113,22.5872,22.5872,79600.0
2012-08-16 15:25:00,28.11,28.14,28.06,28.1,69300.0,22.5952,22.6193,22.555,22.5872,69300.0
2012-08-16 15:30:00,28.1,28.1,28.09,28.1,24400.0,22.5872,22.5872,22.5792,22.5872,24400.0
2012-08-16 15:35:00,28.1,28.11,28.08,28.1,70700.0,22.5872,22.5952,22.5711,22.5872,70700.0
2012-08-16 15:40:00,28.1,28.11,28.07,28.1,48900.0,22.5872,22.5952,22.5631,22.5872,48900.0
2012-08-16 15:45:00,28.1,28.13,28.1,28.11,81900.0,22.5872,22.6113,22.5872,22.5952,81900.0
2012-08-16 15:50:00,28.11,28.15,28.1,28.11,51300.0,22.5952,22.6274,22.5872,22.5952,51300.0
2012-08-16 15:55:00,28.11,28.12,28.09,28.11,165400.0,22.5952,22.6033,22.5792,22.5952,165400.0
2012-08-17 09:30:00,28.21,28.21,28.0,28.05,18500.0,22.6756,22.6756,22.5068,22.547,18500.0
2012-08-17 09:35:00,28.03,28.22,28.01,28.12,18500.0,22.5309,22.6837,22.5149,22.6033,18500.0
2012-08-17 09:40:00,28.11,28.36,28.09,28.21,24400.0,22.5952,22.7962,22.5792,22.6756,24400.0
2012-08-17 09:45:00,28.21,28.25,28.15,28.25,7800.0,22.6756,22.7078,22.6274,22.7078,7800.0
2012-08-17 09:50:00,28.28,28.31,28.22,28.22,20400.0,22.7319,22.756,22.6837,22.6837,20400.0
2012-08-17 09:55:00,28.22,28.4,28.22,28.38,46200.0,22.6837,22.8283,22.6837,22.8123,46200.0
2012-08-17 10:00:00,28.38,28.43,28.33,28.43,21700.0,22.8123,22.8525,22.7721,22.8525,21700.0
2012-08-17 10:05:00,28.43,28.6,28.36,28.6,48500.0,22.8525,22.9891,22.7962,22.9891,48500.0
2012-08-17 10:10:00,28.59,28.59,28.42,28.47,11300.0,22.9811,22.9811,22.8444,22.8846,11300.0
2012-08-17 10:15:00,28.44,28.59,28.44,28.59,11400.0,22.8605,22.9811,22.8605,22.9811,11400.0
2012-08-17 10:20:00,28.57,28.58,28.54,28.56,19100.0,22.965,22.973,22.9409,22.957,19100.0
2012-08-17 10:25:00,28.57,28.6,28.54,28.56,32200.0,22.965,22.9891,22.9409,22.957,32200.0
2012-08-17 10:30:00,28.55,28.66,28.53,28.58,22700.0,22.9489,23.0373,22.9328,22.973,22700.0
2012-08-17 10:35:00,28.6,28.71,28.6,28.63,124700.0,22.9891,23.0775,22.9891,23.0132,124700.0
2012-08-17 10:40:00,28.64,28.72,28.6,28.7,48700.0,23.0213,23.0856,22.9891,23.0695,48700.0
2012-08-17 10:45:00,28.69,28.79,28.69,28.77,60700.0,23.0614,23.1418,23.0614,23.1258,60700.0
2012-08-17 10:50:00,28.77,28.87,28.72,28.81,99400.0,23.1258,23.2061,23.0856,23.1579,99400.0
2012-08-17 10:55:00,28.81,28.88,28.76,28.8,35300.0,23.1579,23.2142,23.1177,23.1499,35300.0
2012-08-17 11:00:00,28.8,28.84,28.77,28.78,27700.0,23.1499,23.182,23.1258,23.1338,27700.0
2012-08-17 11:05:00,28.77,28.84,28.75,28.84,29600.0,23.1258,23.182,23.1097,23.182,29600.0
2012-08-17 11:10:00,28.86,28.9,28.84,28.86,22800.0,23.1981,23.2302,23.182,23.1981,22800.0
2012-08-17 11:15:00,28.86,28.93,28.86,28.86,25000.0,23.1981,23.2544,23.1981,23.1981,25000.0
2012-08-17 11:20:00,28.87,28.87,28.76,28.78,31100.0,23.2061,23.2061,23.1177,23.1338,31100.0
2012-08-17 11:25:00,28.78,28.85,28.77,28.8,55900.0,23.1338,23.1901,23.1258,23.1499,55900.0
2012-08-17 11:30:00,28.8,28.89,28.79,28.83,38400.0,23.1499,23.2222,23.1418,23.174,38400.0
2012-08-17 11:35:00,28.84,28.96,28.84,28.87,25000.0,23.182,23.2785,23.182,23.2061,25000.0
2012-08-17 11:40:00,28.86,28.87,28.86,28.86,4700.0,23.1981,23.2061,23.1981,23.1981,4700.0
2012-08-17 11:45:00,28.87,28.91,28.81,28.84,83200.0,23.2061,23.2383,23.1579,23.182,83200.0
2012-08-17 11:50:00,28.83,28.85,28.82,28.82,23900.0,23.174,23.1901,23.1659,23.1659,23900.0
2012-08-17 11:55:00,28.82,28.84,28.75,28.84,20800.0,23.1659,23.182,23.1097,23.182,20800.0
2012-08-17 12:00:00,28.83,28.84,28.8,28.8,16900.0,23.174,23.182,23.1499,23.1499,16900.0
2012-08-17 12:05:00,28.8,28.8,28.79,28.79,8500.0,23.1499,23.1499,23.1418,23.1418,8500.0
2012-08-17 12:10:00,28.79,28.79,28.71,28.75,9800.0,23.1418,23.1418,23.0775,23.1097,9800.0
2012-08-17 12:15:00,28.74,28.84,28.74,28.82,16000.0,23.1016,23.182,23.1016,23.1659,16000.0
2012-08-17 12:20:00,28.83,28.85,28.75,28.8,19400.0,23.174,23.1901,23.1097,23.1499,19400.0
2012-08-17 12:25:00,28.8,28.8,28.73,28.75,16200.0,23.1499,23.1499,23.0936,23.1097,16200.0
2012-08-17 12:30:00,28.78,28.85,28.76,28.79,15900.0,23.1338,23.1901,23.1177,23.1418,15900.0
2012-08-17 12:35:00,28.79,28.8,28.74,28.78,10900.0,23.1418,23.1499,23.1016,23.1338,10900.0
2012-08-17 12:40:00,28.79,28.8,28.76,28.8,8800.0,23.1418,23.1499,23.1177,23.1499,8800.0
2012-08-17 12:45:00,28.79,28.8,28.75,28.8,7700.0,23.1418,23.1499,23.1097,23.1499,7700.0
2012-08-17 12:50:00,28.8,28.83,28.79,28.81,7100.0,23.1499,23.174,23.1418,23.1579,7100.0
2012-08-17 12:55:00,28.8,28.85,28.79,28.85,9000.0,23.1499,23.1901,23.1418,23.1901,9000.0
2012-08-17 13:00:00,28.86,28.88,28.81,28.88,10600.0,23.1981,23.2142,23.1579,23.2142,10600.0
2012-08-17 13:05:00,28.88,28.9,28.85,28.86,16500.0,23.2142,23.2302,23.1901,23.1981,16500.0
2012-08-17 13:10:00,28.86,28.87,28.79,28.86,36300.0,23.1981,23.2061,23.1418,23.1981,36300.0
2012-08-17 13:15:00,28.86,28.93,28.86,28.93,11700.0,23.1981,23.2544,23.1981,23.2544,11700.0
2012-08-17 13:20:00,28.94,28.99,28.9,28.97,21400.0,23.2624,23.3026,23.2302,23.2865,21400.0
2012-08-17 13:25:00,28.96,28.99,28.96,28.99,9100.0,23.2785,23.3026,23.2785,23.3026,9100.0
2012-08-17 13:30:00,28.99,29.0,28.95,28.98,21600.0,23.3026,23.3106,23.2704,23.2946,21600.0
2012-08-17 13:35:00,28.98,29.05,28.96,29.05,58200.0,23.2946,23.3508,23.2785,23.3508,58200.0
2012-08-17 13:40:00,29.05,29.05,29.0,29.02,14000.0,23.3508,23.3508,23.3106,23.3267,14000.0
2012-08-17 13:45:00,29.01,29.04,29.0,29.01,27400.0,23.3187,23.3428,23.3106,23.3187,27400.0
2012-08-17 13:50:00,29.01,29.09,29.01,29.07,25600.0,23.3187,23.383,23.3187,23.3669,25600.0
2012-08-17 13:55:00,29.07,29.1,29.06,29.09,11800.0,23.3669,23.391,23.3589,23.383,11800.0
2012-08-17 14:00:00,29.09,29.14,29.08,29.12,28500.0,23.383,23.4232,23.3749,23.4071,28500.0
2012-08-17 14:05:00,29.13,29.19,29.13,29.18,48000.0,23.4151,23.4634,23.4151,23.4553,48000.0
2012-08-17 14:10:00,29.18,29.27,29.16,29.24,57800.0,23.4553,23.5277,23.4392,23.5035,57800.0
2012-08-17 14:15:00,29.24,29.27,29.19,29.24,24700.0,23.5035,23.5277,23.4634,23.5035,24700.0
2012-08-17 14:20:00,29.23,29.23,29.11,29.15,34900.0,23.4955,23.4955,23.399,23.4312,34900.0
2012-08-17 14:25:00,29.16,29.16,29.1,29.13,22700.0,23.4392,23.4392,23.391,23.4151,22700.0
2012-08-17 14:30:00,29.13,29.14,29.01,29.01,19800.0,23.4151,23.4232,23.3187,23.3187,19800.0
2012-08-17 14:35:00,29.01,29.01,29.0,29.01,7900.0,23.3187,23.3187,23.3106,23.3187,7900.0
2012-08-17 14:40:00,29.01,29.03,29.0,29.02,57100.0,23.3187,23.3347,23.3106,23.3267,57100.0
2012-08-17 14:45:00,29.02,29.02,29.0,29.01,39800.0,23.3267,23.3267,23.3106,23.3187,39800.0
2012-08-17 14:50:00,29.01,29.01,29.0,29.01,21600.0,23.3187,23.3187,23.3106,23.3187,21600.0
2012-08-17 14:55:00,29.0,29.05,28.99,29.0,64300.0,23.3106,23.3508,23.3026,23.3106,64300.0
2012-08-17 15:00:00,29.0,29.05,29.0,29.05,13000.0,23.3106,23.3508,23.3106,23.3508,13000.0
2012-08-17 15:05:00,29.05,29.11,29.01,29.05,34900.0,23.3508,23.399,23.3187,23.3508,34900.0
2012-08-17 15:10:00,29.05,29.05,29.01,29.03,17200.0,23.3508,23.3508,23.3187,23.3347,17200.0
2012-08-17 15:15:00,29.02,29.02,29.0,29.01,11800.0,23.3267,23.3267,23.3106,23.3187,11800.0
2012-08-17 15:20:00,29.0,29.03,29.0,29.03,27300.0,23.3106,23.3347,23.3106,23.3347,27300.0
2012-08-17 15:25:00,29.03,29.04,29.0,29.03,23700.0,23.3347,23.3428,23.3106,23.3347,23700.0
2012-08-17 15:30:00,29.03,29.04,29.0,29.0,25400.0,23.3347,23.3428,23.3106,23.3106,25400.0
2012-08-17 15:35:00,29.0,29.03,29.0,29.03,21100.0,23.3106,23.3347,23.3106,23.3347,21100.0
2012-08-17 15:40:00,29.02,29.03,29.0,29.0,59100.0,23.3267,23.3347,23.3106,23.3106,59100.0
2012-08-17 15:45:00,29.0,29.05,28.99,29.01,79200.0,23.3106,23.3508,23.3026,23.3187,79200.0
2012-08-17 15:50:00,29.01,29.01,28.99,29.0,102200.0,23.3187,23.3187,23.3026,23.3106,102200.0
2012-08-17 15:55:00,29.01,29.05,28.99,29.0,233600.0,23.3187,23.3508,23.3026,23.3106,233600.0
2012-08-20 09:30:00,28.84,29.21,28.84,29.21,22800.0,23.182,23.4794,23.182,23.4794,22800.0
2012-08-20 09:35:00,29.16,29.22,29.09,29.19,24000.0,23.4392,23.4875,23.383,23.4634,24000.0
2012-08-20 09:40:00,29.16,29.17,28.99,29.06,48500.0,23.4392,23.4473,23.3026,23.3589,48500.0
2012-08-20 09:45:00,29.03,29.09,28.97,29.07,28600.0,23.3347,23.383,23.2865,23.3669,28600.0
2012-08-20 09:50:00,29.08,29.21,29.03,29.21,22400.0,23.3749,23.4794,23.3347,23.4794,22400.0
2012-08-20 09:55:00,29.17,29.34,29.16,29.29,60300.0,23.4473,23.5839,23.4392,23.5437,60300.0
2012-08-20 10:00:00,29.3,29.32,29.18,29.24,33100.0,23.5518,23.5678,23.4553,23.5035,33100.0
2012-08-20 10:05:00,29.24,29.31,29.24,29.3,35200.0,23.5035,23.5598,23.5035,23.5518,35200.0
2012-08-20 10:10:00,29.29,29.3,29.21,29.21,21800.0,23.5437,23.5518,23.4794,23.4794,21800.0
2012-08-20 10:15:00,29.22,29.36,29.22,29.3,59200.0,23.4875,23.6,23.4875,23.5518,59200.0
2012-08-20 10:20:00,29.3,29.33,29.25,29.3,31100.0,23.5518,23.5759,23.5116,23.5518,31100.0
2012-08-20 10:25:00,29.29,29.36,29.27,29.32,14400.0,23.5437,23.6,23.5277,23.5678,14400.0
2012-08-20 10:30:00,29.32,29.35,29.29,29.3,34200.0,23.5678,23.592,23.5437,23.5518,34200.0
2012-08-20 10:35:00,29.31,29.41,29.27,29.39,56300.0,23.5598,23.6402,23.5277,23.6241,56300.0
2012-08-20 10:40:00,29.39,29.39,29.31,29.35,23800.0,23.6241,23.6241,23.5598,23.592,23800.0
2012-08-20 10:45:00,29.35,29.41,29.3,29.33,20500.0,23.592,23.6402,23.5518,23.5759,20500.0
2012-08-20 10:50:00,29.34,29.35,29.29,29.3,16800.0,23.5839,23.592,23.5437,23.5518,16800.0
2012-08-20 10:55:00,29.3,29.33,29.3,29.33,7600.0,23.5518,23.5759,23.5518,23.5759,7600.0
2012-08-20 11:00:00,29.33,29.34,29.25,29.3,25400.0,23.5759,23.5839,23.5116,23.5518,25400.0
2012-08-20 11:05:00,29.3,29.3,29.26,29.27,20600.0,23.5518,23.5518,23.5196,23.5277,20600.0
2012-08-20 11:10:00,29.28,29.29,29.28,29.29,11800.0,23.5357,23.5437,23.5357,23.5437,11800.0
2012-08-20 11:15:00,29.28,29.3,29.25,29.26,14300.0,23.5357,23.5518,23.5116,23.5196,14300.0
2012-08-20 11:20:00,29.26,29.33,29.25,29.32,14600.0,23.5196,23.5759,23.5116,23.5678,14600.0
2012-08-20 11:25:00,29.31,29.32,29.17,29.17,19200.0,23.5598,23.5678,23.4473,23.4473,19200.0
2012-08-20 11:30:00,29.17,29.23,29.17,29.21,16500.0,23.4473,23.4955,23.4473,23.4794,16500.0
2012-08-20 11:35:00,29.2,29.2,29.14,29.14,11800.0,23.4714,23.4714,23.4232,23.4232,11800.0
2012-08-20 11:40:00,29.15,29.17,29.12,29.14,16700.0,23.4312,23.4473,23.4071,23.4232,16700.0
2012-08-20 11:45:00,29.15,29.19,29.15,29.17,7700.0,23.4312,23.4634,23.4312,23.4473,7700.0
2012-08-20 11:50:00,29.17,29.21,29.15,29.16,14900.0,23.4473,23.4794,23.4312,23.4392,14900.0
2012-08-20 11:55:00,29.16,29.17,29.09,29.11,14100.0,23.4392,23.4473,23.383,23.399,14100.0
2012-08-20 12:00:00,29.12,29.12,29.03,29.04,16100.0,23.4071,23.4071,23.3347,23.3428,16100.0
2012-08-20 12:05:00,29.03,29.08,29.03,29.05,14900.0,23.3347,23.3749,23.3347,23.3508,14900.0
2012-08-20 12:10:00,29.05,29.09,29.05,29.08,10300.0,23.3508,23.383,23.3508,23.3749,10300.0
2012-08-20 12:15:00,29.09,29.12,29.07,29.11,10100.0,23.383,23.4071,23.3669,23.399,10100.0
2012-08-20 12:20:00,29.12,29.15,29.11,29.12,13000.0,23.4071,23.4312,23.399,23.4071,13000.0
2012-08-20 12:25:00,29.11,29.14,29.11,29.14,3200.0,23.399,23.4232,23.399,23.4232,3200.0
2012-08-20 12:30:00,29.15,29.18,29.14,29.18,5500.0,23.4312,23.4553,23.4232,23.4553,5500.0
2012-08-20 12:35:00,29.18,29.18,29.13,29.13,11300.0,23.4553,23.4553,23.4151,23.4151,11300.0
2012-08-20 12:40:00,29.14,29.15,29.13,29.14,2800.0,23.4232,23.4312,23.4151,23.4232,2800.0
2012-08-20 12:45:00,29.13,29.15,29.13,29.15,11400.0,23.4151,23.4312,23.4151,23.4312,11400.0
2012-08-20 12:50:00,29.15,29.15,29.11,29.13,8600.0,23.4312,23.4312,23.399,23.4151,8600.0
2012-08-20 12:55:00,29.14,29.19,29.1,29.11,26400.0,23.4232,23.4634,23.391,23.399,26400.0
2012-08-20 13:00:00,29.09,29.16,29.08,29.12,63200.0,23.383,23.4392,23.3749,23.4071,63200.0
2012-08-20 13:05:00,29.11,29.12,29.05,29.06,12600.0,23.399,23.4071,23.3508,23.3589,12600.0
2012-08-20 13:10:00,29.06,29.11,29.06,29.11,17700.0,23.3589,23.399,23.3589,23.399,17700.0
2012-08-20 13:15:00,29.12,29.16,29.12,29.15,16600.0,23.4071,23.4392,23.4071,23.4312,16600.0
2012-08-20 13:20:00,29.16,29.2,29.16,29.17,14000.0,23.4392,23.4714,23.4392,23.4473,14000.0
2012-08-20 13:25:00,29.17,29.18,29.13,29.15,5300.0,23.4473,23.4553,23.4151,23.4312,5300.0
2012-08-20 13:30:00,29.15,29.18,29.15,29.18,8000.0,23.4312,23.4553,23.4312,23.4553,8000.0
2012-08-20 13:35:00,29.17,29.22,29.17,29.21,10800.0,23.4473,23.4875,23.4473,23.4794,10800.0
2012-08-20 13:40:00,29.2,29.23,29.2,29.2,9800.0,23.4714,23.4955,23.4714,23.4714,9800.0
2012-08-20 13:45:00,29.19,29.19,29.13,29.16,6900.0,23.4634,23.4634,23.4151,23.4392,6900.0
2012-08-20 13:50:00,29.15,29.19,29.11,29.11,12300.0,23.4312,23.4634,23.399,23.399,12300.0
2012-08-20 13:55:00,29.13,29.17,29.06,29.16,125700.0,23.4151,23.4473,23.3589,23.4392,125700.0
2012-08-20 14:00:00,29.16,29.17,29.09,29.1,8700.0,23.4392,23.4473,23.383,23.391,8700.0
2012-08-20 14:05:00,29.1,29.14,29.08,29.12,21300.0,23.391,23.4232,23.3749,23.4071,21300.0
2012-08-20 14:10:00,29.11,29.17,29.1,29.13,65400.0,23.399,23.4473,23.391,23.4151,65400.0
2012-08-20 14:15:00,29.14,29.17,29.13,29.16,12100.0,23.4232,23.4473,23.4151,23.4392,12100.0
2012-08-20 14:20:00,29.16,29.2,29.16,29.2,10600.0,23.4392,23.4714,23.4392,23.4714,10600.0
2012-08-20 14:25:00,29.18,29.21,29.16,29.2,36100.0,23.4553,23.4794,23.4392,23.4714,36100.0
2012-08-20 14:30:00,29.19,29.29,29.18,29.26,52400.0,23.4634,23.5437,23.4553,23.5196,52400.0
2012-08-20 14:35:00,29.27,29.27,29.08,29.09,110200.0,23.5277,23.5277,23.3749,23.383,110200.0
2012-08-20 14:40:00,29.09,29.12,29.05,29.11,12800.0,23.383,23.4071,23.3508,23.399,12800.0
2012-08-20 14:45:00,29.11,29.11,29.04,29.06,10900.0,23.399,23.399,23.3428,23.3589,10900.0
2012-08-20 14:50:00,29.05,29.07,29.0,29.03,15800.0,23.3508,23.3669,23.3106,23.3347,15800.0
2012-08-20 14:55:00,29.02,29.04,28.99,29.01,18900.0,23.3267,23.3428,23.3026,23.3187,18900.0
2012-08-20 15:00:00,29.0,29.02,28.99,29.0,12300.0,23.3106,23.3267,23.3026,23.3106,12300.0
2012-08-20 15:05:00,29.0,29.03,28.95,29.03,21900.0,23.3106,23.3347,23.2704,23.3347,21900.0
2012-08-20 15:10:00,29.02,29.02,29.0,29.0,8700.0,23.3267,23.3267,23.3106,23.3106,8700.0
2012-08-20 15:15:00,29.0,29.03,28.98,29.0,20000.0,23.3106,23.3347,23.2946,23.3106,20000.0
2012-08-20 15:20:00,29.0,29.01,28.95,28.98,16400.0,23.3106,23.3187,23.2704,23.2946,16400.0
2012-08-20 15:25:00,28.98,28.99,28.96,28.99,15600.0,23.2946,23.3026,23.2785,23.3026,15600.0
2012-08-20 15:30:00,29.0,29.02,28.97,29.02,21300.0,23.3106,23.3267,23.2865,23.3267,21300.0
2012-08-20 15:35:00,29.02,29.02,29.01,29.02,10800.0,23.3267,23.3267,23.3187,23.3267,10800.0
2012-08-20 15:40:00,29.02,29.02,29.0,29.0,16500.0,23.3267,23.3267,23.3106,23.3106,16500.0
2012-08-20 15:45:00,29.0,29.05,29.0,29.01,36700.0,23.3106,23.3508,23.3106,23.3187,36700.0
2012-08-20 15:50:00,29.01,29.02,28.97,28.98,46700.0,23.3187,23.3267,23.2865,23.2946,46700.0
2012-08-20 15:55:00,28.99,29.03,28.99,29.03,35700.0,23.3026,23.3347,23.3026,23.3347,35700.0
2012-08-21 09:30:00,29.1,29.15,29.01,29.08,15400.0,23.391,23.4312,23.3187,23.3749,15400.0
2012-08-21 09:35:00,29.03,29.13,28.96,28.98,19600.0,23.3347,23.4151,23.2785,23.2946,19600.0
2012-08-21 09:40:00,28.99,29.06,28.94,29.02,6500.0,23.3026,23.3589,23.2624,23.3267,6500.0
2012-08-21 09:45:00,29.02,29.03,28.97,29.0,16700.0,23.3267,23.3347,23.2865,23.3106,16700.0
2012-08-21 09:50:00,29.01,29.01,28.91,28.96,8300.0,23.3187,23.3187,23.2383,23.2785,8300.0
2012-08-21 09:55:00,28.96,29.01,28.93,29.01,21800.0,23.2785,23.3187,23.2544,23.3187,21800.0
2012-08-21 10:00:00,29.02,29.07,28.98,29.0,17800.0,23.3267,23.3669,23.2946,23.3106,17800.0
2012-08-21 10:05:00,29.02,29.03,28.95,28.95,7200.0,23.3267,23.3347,23.2704,23.2704,7200.0
2012-08-21 10:10:00,28.94,28.94,28.85,28.87,12400.0,23.2624,23.2624,23.1901,23.2061,12400.0
2012-08-21 10:15:00,28.87,28.88,28.76,28.76,7900.0,23.2061,23.2142,23.1177,23.1177,7900.0
2012-08-21 10:20:00,28.76,28.85,28.76,28.84,7300.0,23.1177,23.1901,23.1177,23.182,7300.0
2012-08-21 10:25:00,28.84,28.84,28.75,28.76,6900.0,23.182,23.182,23.1097,23.1177,6900.0
2012-08-21 10:30:00,28.78,28.91,28.78,28.88,40800.0,23.1338,23.2383,23.1338,23.2142,40800.0
2012-08-21 10:35:00,28.88,28.89,28.85,28.86,6400.0,23.2142,23.2222,23.1901,23.1981,6400.0
2012-08-21 10:40:00,28.86,28.88,28.84,28.87,7900.0,23.1981,23.2142,23.182,23.2061,7900.0
2012-08-21 10:45:00,28.87,28.89,28.86,28.88,10400.0,23.2061,23.2222,23.1981,23.2142,10400.0
2012-08-21 10:50:00,28.87,28.9,28.86,28.86,5200.0,23.2061,23.2302,23.1981,23.1981,5200.0
2012-08-21 10:55:00,28.86,28.87,28.85,28.85,6600.0,23.1981,23.2061,23.1901,23.1901,6600.0
2012-08-21 11:00:00,28.85,28.87,28.82,28.86,17600.0,23.1901,23.2061,23.1659,23.1981,17600.0
2012-08-21 11:05:00,28.86,28.88,28.85,28.86,4400.0,23.1981,23.2142,23.1901,23.1981,4400.0
2012-08-21 11:10:00,28.86,28.89,28.85,28.87,6700.0,23.1981,23.2222,23.1901,23.2061,6700.0
2012-08-21 11:15:00,28.86,28.92,28.86,28.91,6700.0,23.1981,23.2463,23.1981,23.2383,6700.0
2012-08-21 11:20:00,28.89,28.9,28.81,28.84,10600.0,23.2222,23.2302,23.1579,23.182,10600.0
2012-08-21 11:25:00,28.86,28.88,28.84,28.86,7800.0,23.1981,23.2142,23.182,23.1981,7800.0
2012-08-21 11:30:00,28.85,28.87,28.81,28.85,34400.0,23.1901,23.2061,23.1579,23.1901,34400.0
2012-08-21 11:35:00,28.87,28.93,28.87,28.9,11100.0,23.2061,23.2544,23.2061,23.2302,11100.0
2012-08-21 11:40:00,28.89,28.9,28.83,28.85,16700.0,23.2222,23.2302,23.174,23.1901,16700.0
2012-08-21 11:45:00,28.84,28.89,28.84,28.86,7500.0,23.182,23.2222,23.182,23.1981,7500.0
2012-08-21 11:50:00,28.85,28.91,28.84,28.88,11900.0,23.1901,23.2383,23.182,23.2142,11900.0
2012-08-21 11:55:00,28.89,28.93,28.86,28.87,14000.0,23.2222,23.2544,23.1981,23.2061,14000.0
2012-08-21 12:00:00,28.87,28.88,28.85,28.85,7000.0,23.2061,23.2142,23.1901,23.1901,7000.0
2012-08-21 12:05:00,28.85,28.86,28.83,28.83,8900.0,23.1901,23.1981,23.174,23.174,8900.0
2012-08-21 12:10:00,28.83,28.86,28.82,28.82,8300.0,23.174,23.1981,23.1659,23.1659,8300.0
2012-08-21 12:15:00,28.82,28.83,28.78,28.8,7600.0,23.1659,23.174,23.1338,23.1499,7600.0
2012-08-21 12:20:00,28.81,28.84,28.78,28.79,15500.0,23.1579,23.182,23.1338,23.1418,15500.0
2012-08-21 12:25:00,28.79,28.79,28.77,28.77,5100.0,23.1418,23.1418,23.1258,23.1258,5100.0
2012-08-21 12:30:00,28.78,28.79,28.78,28.78,4600.0,23.1338,23.1418,23.1338,23.1338,4600.0
2012-08-21 12:35:00,28.78,28.79,28.77,28.77,5500.0,23.1338,23.1418,23.1258,23.1258,5500.0
2012-08-21 12:40:00,28.77,28.86,28.77,28.85,10100.0,23.1258,23.1981,23.1258,23.1901,10100.0
2012-08-21 12:45:00,28.86,28.87,28.79,28.85,25500.0,23.1981,23.2061,23.1418,23.1901,25500.0
2012-08-21 12:50:00,28.83,28.83,28.8,28.81,7200.0,23.174,23.174,23.1499,23.1579,7200.0
2012-08-21 12:55:00,28.82,28.83,28.77,28.77,9500.0,23.1659,23.174,23.1258,23.1258,9500.0
2012-08-21 13:00:00,28.77,28.83,28.77,28.83,9200.0,23.1258,23.174,23.1258,23.174,9200.0
2012-08-21 13:05:00,28.82,28.83,28.77,28.78,8800.0,23.1659,23.174,23.1258,23.1338,8800.0
2012-08-21 13:10:00,28.77,28.82,28.77,28.82,3900.0,23.1258,23.1659,23.1258,23.1659,3900.0
2012-08-21 13:15:00,28.82,28.85,28.82,28.84,3300.0,23.1659,23.1901,23.1659,23.182,3300.0
2012-08-21 13:20:00,28.85,28.88,28.84,28.86,5300.0,23.1901,23.2142,23.182,23.1981,5300.0
2012-08-21 13:25:00,28.86,28.87,28.85,28.85,3000.0,23.1981,23.2061,23.1901,23.1901,3000.0
2012-08-21 13:30:00,28.86,28.87,28.85,28.86,5400.0,23.1981,23.2061,23.1901,23.1981,5400.0
2012-08-21 13:35:00,28.87,28.89,28.86,28.89,3900.0,23.2061,23.2222,23.1981,23.2222,3900.0
2012-08-21 13:40:00,28.89,28.89,28.85,28.86,9900.0,23.2222,23.2222,23.1901,23.1981,9900.0
2012-08-21 13:45:00,28.86,28.87,28.81,28.82,7600.0,23.1981,23.2061,23.1579,23.1659,7600.0
2012-08-21 13:50:00,28.84,28.85,28.79,28.79,8900.0,23.182,23.1901,23.1418,23.1418,8900.0
2012-08-21 13:55:00,28.8,28.87,28.8,28.87,4000.0,23.1499,23.2061,23.1499,23.2061,4000.0
2012-08-21 14:00:00,28.86,28.87,28.85,28.87,3300.0,23.1981,23.2061,23.1901,23.2061,3300.0
2012-08-21 14:05:00,28.86,28.87,28.83,28.83,6400.0,23.1981,23.2061,23.174,23.174,6400.0
2012-08-21 14:10:00,28.83,28.85,28.83,28.84,5300.0,23.174,23.1901,23.174,23.182,5300.0
2012-08-21 14:15:00,28.83,28.84,28.77,28.77,7500.0,23.174,23.182,23.1258,23.1258,7500.0
2012-08-21 14:20:00,28.77,28.85,28.77,28.85,6100.0,23.1258,23.1901,23.1258,23.1901,6100.0
2012-08-21 14:25:00,28.85,28.85,28.77,28.82,16300.0,23.1901,23.1901,23.1258,23.1659,16300.0
2012-08-21 14:30:00,28.83,28.83,28.8,28.81,11200.0,23.174,23.174,23.1499,23.1579,11200.0
2012-08-21 14:35:00,28.82,28.82,28.72,28.79,16700.0,23.1659,23.1659,23.0856,23.1418,16700.0
2012-08-21 14:40:00,28.79,28.81,28.76,28.76,7500.0,23.1418,23.1579,23.1177,23.1177,7500.0
2012-08-21 14:45:00,28.75,28.79,28.74,28.79,7300.0,23.1097,23.1418,23.1016,23.1418,7300.0
2012-08-21 14:50:00,28.79,28.8,28.76,28.76,11400.0,23.1418,23.1499,23.1177,23.1177,11400.0
2012-08-21 14:55:00,28.77,28.77,28.74,28.75,31100.0,23.1258,23.1258,23.1016,23.1097,31100.0
2012-08-21 15:00:00,28.75,28.76,28.72,28.76,95500.0,23.1097,23.1177,23.0856,23.1177,95500.0
2012-08-21 15:05:00,28.75,28.76,28.71,28.71,16100.0,23.1097,23.1177,23.0775,23.0775,16100.0
2012-08-21 15:10:00,28.71,28.72,28.66,28.66,30400.0,23.0775,23.0856,23.0373,23.0373,30400.0
2012-08-21 15:15:00,28.66,28.66,28.6,28.62,213400.0,23.0373,23.0373,22.9891,23.0052,213400.0
2012-08-21 15:20:00,28.61,28.61,28.54,28.55,33000.0,22.9971,22.9971,22.9409,22.9489,33000.0
2012-08-21 15:25:00,28.55,28.55,28.5,28.51,44000.0,22.9489,22.9489,22.9087,22.9168,44000.0
2012-08-21 15:30:00,28.51,28.61,28.51,28.58,58000.0,22.9168,22.9971,22.9168,22.973,58000.0
2012-08-21 15:35:00,28.58,28.61,28.58,28.58,27200.0,22.973,22.9971,22.973,22.973,27200.0
2012-08-21 15:40:00,28.59,28.59,28.52,28.52,17900.0,22.9811,22.9811,22.9248,22.9248,17900.0
2012-08-21 15:45:00,28.53,28.62,28.52,28.56,31000.0,22.9328,23.0052,22.9248,22.957,31000.0
2012-08-21 15:50:00,28.57,28.58,28.56,28.58,20200.0,22.965,22.973,22.957,22.973,20200.0
2012-08-21 15:55:00,28.58,28.61,28.57,28.6,52000.0,22.973,22.9971,22.965,22.9891,52000.0
2012-08-22 09:30:00,28.51,28.58,28.44,28.47,12800.0,22.9168,22.973,22.8605,22.8846,12800.0
2012-08-22 09:35:00,28.51,28.62,28.49,28.57,5200.0,22.9168,23.0052,22.9007,22.965,5200.0
2012-08-22 09:40:00,28.56,28.6,28.51,28.55,14900.0,22.957,22.9891,22.9168,22.9489,14900.0
2012-08-22 09:45:00,28.58,28.66,28.5,28.51,20900.0,22.973,23.0373,22.9087,22.9168,20900.0
2012-08-22 09:50:00,28.51,28.57,28.5,28.54,28400.0,22.9168,22.965,22.9087,22.9409,28400.0
2012-08-22 09:55:00,28.54,28.56,28.5,28.51,13000.0,22.9409,22.957,22.9087,22.9168,13000.0
2012-08-22 10:00:00,28.5,28.53,28.49,28.5,22100.0,22.9087,22.9328,22.9007,22.9087,22100.0
2012-08-22 10:05:00,28.51,28.55,28.5,28.54,10300.0,22.9168,22.9489,22.9087,22.9409,10300.0
2012-08-22 10:10:00,28.53,28.54,28.5,28.52,5900.0,22.9328,22.9409,22.9087,22.9248,5900.0
2012-08-22 10:15:00,28.51,28.56,28.51,28.55,6100.0,22.9168,22.957,22.9168,22.9489,6100.0
2012-08-22 10:20:00,28.56,28.61,28.55,28.61,5200.0,22.957,22.9971,22.9489,22.9971,5200.0
2012-08-22 10:25:00,28.61,28.62,28.6,28.61,4100.0,22.9971,23.0052,22.9891,22.9971,4100.0
2012-08-22 10:30:00,28.62,28.63,28.52,28.52,10200.0,23.0052,23.0132,22.9248,22.9248,10200.0
2012-08-22 10:35:00,28.54,28.55,28.5,28.51,12100.0,22.9409,22.9489,22.9087,22.9168,12100.0
2012-08-22 10:40:00,28.5,28.57,28.5,28.54,10600.0,22.9087,22.965,22.9087,22.9409,10600.0
2012-08-22 10:45:00,28.54,28.54,28.43,28.51,19600.0,22.9409,22.9409,22.8525,22.9168,19600.0
2012-08-22 10:50:00,28.43,28.44,28.4,28.44,28800.0,22.8525,22.8605,22.8283,22.8605,28800.0
2012-08-22 10:55:00,28.43,28.45,28.36,28.37,11300.0,22.8525,22.8685,22.7962,22.8042,11300.0
2012-08-22 11:00:00,28.36,28.43,28.34,28.42,9000.0,22.7962,22.8525,22.7801,22.8444,9000.0
2012-08-22 11:05:00,28.43,28.51,28.42,28.49,12900.0,22.8525,22.9168,22.8444,22.9007,12900.0
2012-08-22 11:10:00,28.49,28.49,28.44,28.46,17100.0,22.9007,22.9007,22.8605,22.8766,17100.0
2012-08-22 11:15:00,28.48,28.49,28.44,28.45,10100.0,22.8926,22.9007,22.8605,22.8685,10100.0
2012-08-22 11:20:00,28.45,28.46,28.41,28.42,10200.0,22.8685,22.8766,22.8364,22.8444,10200.0
2012-08-22 11:25:00,28.43,28.45,28.42,28.44,9400.0,22.8525,22.8685,22.8444,22.8605,9400.0
2012-08-22 11:30:00,28.44,28.45,28.38,28.38,4900.0,22.8605,22.8685,22.8123,22.8123,4900.0
2012-08-22 11:35:00,28.38,28.44,28.38,28.42,5400.0,22.8123,22.8605,22.8123,22.8444,5400.0
2012-08-22 11:40:00,28.42,28.46,28.42,28.46,5600.0,22.8444,22.8766,22.8444,22.8766,5600.0
2012-08-22 11:45:00,28.44,28.46,28.43,28.43,4100.0,22.8605,22.8766,22.8525,22.8525,4100.0
2012-08-22 11:50:00,28.42,28.46,28.41,28.41,12300.0,22.8444,22.8766,22.8364,22.8364,12300.0
2012-08-22 11:55:00,28.41,28.46,28.39,28.46,7100.0,22.8364,22.8766,22.8203,22.8766,7100.0
2012-08-22 12:00:00,28.45,28.46,28.43,28.44,11900.0,22.8685,22.8766,22.8525,22.8605,11900.0
2012-08-22 12:05:00,28.45,28.45,28.4,28.42,10200.0,22.8685,22.8685,22.8283,22.8444,10200.0
2012-08-22 12:10:00,28.42,28.43,28.37,28.37,6500.0,22.8444,22.8525,22.8042,22.8042,6500.0
2012-08-22 12:15:00,28.37,28.38,28.31,28.32,6000.0,22.8042,22.8123,22.756,22.764,6000.0
2012-08-22 12:20:00,28.33,28.36,28.33,28.36,2800.0,22.7721,22.7962,22.7721,22.7962,2800.0
2012-08-22 12:25:00,28.34,28.37,28.33,28.36,7000.0,22.7801,22.8042,22.7721,22.7962,7000.0
2012-08-22 12:30:00,28.36,28.37,28.31,28.31,5400.0,22.7962,22.8042,22.756,22.756,5400.0
2012-08-22 12:35:00,28.32,28.35,28.28,28.28,9800.0,22.764,22.7881,22.7319,22.7319,9800.0
2012-08-22 12:40:00,28.29,28.39,28.28,28.38,10000.0,22.7399,22.8203,22.7319,22.8123,10000.0
2012-08-22 12:45:00,28.38,28.38,28.35,28.35,3600.0,22.8123,22.8123,22.7881,22.7881,3600.0
2012-08-22 12:50:00,28.35,28.35,28.31,28.32,3300.0,22.7881,22.7881,22.756,22.764,3300.0
2012-08-22 12:55:00,28.33,28.36,28.31,28.36,5600.0,22.7721,22.7962,22.756,22.7962,5600.0
2012-08-22 13:00:00,28.35,28.38,28.35,28.37,4400.0,22.7881,22.8123,22.7881,22.8042,4400.0
2012-08-22 13:05:00,28.38,28.38,28.33,28.33,4800.0,22.8123,22.8123,22.7721,22.7721,4800.0
2012-08-22 13:10:00,28.33,28.34,28.33,28.34,2200.0,22.7721,22.7801,22.7721,22.7801,2200.0
2012-08-22 13:15:00,28.33,28.34,28.33,28.34,2600.0,22.7721,22.7801,22.7721,22.7801,2600.0
2012-08-22 13:20:00,28.33,28.34,28.33,28.33,2000.0,22.7721,22.7801,22.7721,22.7721,2000.0
2012-08-22 13:25:00,28.33,28.38,28.33,28.37,9000.0,22.7721,22.8123,22.7721,22.8042,9000.0
2012-08-22 13:30:00,28.38,28.42,28.37,28.42,6200.0,22.8123,22.8444,22.8042,22.8444,6200.0
2012-08-22 13:35:00,28.4,28.44,28.39,28.39,9600.0,22.8283,22.8605,22.8203,22.8203,9600.0
2012-08-22 13:40:00,28.4,28.4,28.36,28.36,9300.0,22.8283,22.8283,22.7962,22.7962,9300.0
2012-08-22 13:45:00,28.36,28.38,28.34,28.35,7400.0,22.7962,22.8123,22.7801,22.7881,7400.0
2012-08-22 13:50:00,28.35,28.35,28.29,28.29,8100.0,22.7881,22.7881,22.7399,22.7399,8100.0
2012-08-22 13:55:00,28.29,28.35,28.29,28.31,9200.0,22.7399,22.7881,22.7399,22.756,9200.0
2012-08-22 14:00:00,28.33,28.42,28.32,28.38,11600.0,22.7721,22.8444,22.764,22.8123,11600.0
2012-08-22 14:05:00,28.38,28.4,28.3,28.31,14200.0,22.8123,22.8283,22.748,22.756,14200.0
2012-08-22 14:10:00,28.32,28.36,28.31,28.33,14000.0,22.764,22.7962,22.756,22.7721,14000.0
2012-08-22 14:15:00,28.33,28.34,28.3,28.3,12100.0,22.7721,22.7801,22.748,22.748,12100.0
2012-08-22 14:20:00,28.32,28.34,28.28,28.28,11300.0,22.764,22.7801,22.7319,22.7319,11300.0
2012-08-22 14:25:00,28.29,28.33,28.28,28.3,13300.0,22.7399,22.7721,22.7319,22.748,13300.0
2012-08-22 14:30:00,28.3,28.35,28.29,28.34,17200.0,22.748,22.7881,22.7399,22.7801,17200.0
2012-08-22 14:35:00,28.36,28.37,28.31,28.33,13700.0,22.7962,22.8042,22.756,22.7721,13700.0
2012-08-22 14:40:00,28.33,28.36,28.33,28.36,3700.0,22.7721,22.7962,22.7721,22.7962,3700.0
2012-08-22 14:45:00,28.36,28.4,28.36,28.36,19800.0,22.7962,22.8283,22.7962,22.7962,19800.0
2012-08-22 14:50:00,28.37,28.41,28.37,28.41,9000.0,22.8042,22.8364,22.8042,22.8364,9000.0
2012-08-22 14:55:00,28.4,28.41,28.36,28.36,13200.0,22.8283,22.8364,22.7962,22.7962,13200.0
2012-08-22 15:00:00,28.35,28.39,28.34,28.38,12900.0,22.7881,22.8203,22.7801,22.8123,12900.0
2012-08-22 15:05:00,28.39,28.42,28.38,28.4,17100.0,22.8203,22.8444,22.8123,22.8283,17100.0
2012-08-22 15:10:00,28.4,28.41,28.31,28.33,16500.0,22.8283,22.8364,22.756,22.7721,16500.0
2012-08-22 15:15:00,28.34,28.36,28.32,28.32,17500.0,22.7801,22.7962,22.764,22.764,17500.0
2012-08-22 15:20:00,28.33,28.34,28.3,28.31,13400.0,22.7721,22.7801,22.748,22.756,13400.0
2012-08-22 15:25:00,28.32,28.33,28.27,28.27,35700.0,22.764,22.7721,22.7238,22.7238,35700.0
2012-08-22 15:30:00,28.26,28.29,28.24,28.26,20000.0,22.7158,22.7399,22.6997,22.7158,20000.0
2012-08-22 15:35:00,28.26,28.32,28.26,28.32,24600.0,22.7158,22.764,22.7158,22.764,24600.0
2012-08-22 15:40:00,28.32,28.32,28.28,28.3,26100.0,22.764,22.764,22.7319,22.748,26100.0
2012-08-22 15:45:00,28.3,28.36,28.28,28.3,48100.0,22.748,22.7962,22.7319,22.748,48100.0
2012-08-22 15:50:00,28.3,28.3,28.28,28.29,28900.0,22.748,22.748,22.7319,22.7399,28900.0
2012-08-22 15:55:00,28.29,28.3,28.28,28.29,37400.0,22.7399,22.748,22.7319,22.7399,37400.0
2012-08-23 09:30:00,28.3,28.32,28.1,28.14,12800.0,22.748,22.764,22.5872,22.6193,12800.0
2012-08-23 09:35:00,28.16,28.16,28.0,28.02,13600.0,22.6354,22.6354,22.5068,22.5229,13600.0
2012-08-23 09:40:00,28.03,28.2,28.02,28.18,16400.0,22.5309,22.6676,22.5229,22.6515,16400.0
2012-08-23 09:45:00,28.2,28.21,28.13,28.14,13400.0,22.6676,22.6756,22.6113,22.6193,13400.0
2012-08-23 09:50:00,28.14,28.15,28.08,28.12,19900.0,22.6193,22.6274,22.5711,22.6033,19900.0
2012-08-23 09:55:00,28.11,28.12,27.99,28.01,20200.0,22.5952,22.6033,22.4988,22.5149,20200.0
2012-08-23 10:00:00,28.01,28.11,28.0,28.05,11800.0,22.5149,22.5952,22.5068,22.547,11800.0
2012-08-23 10:05:00,28.05,28.09,28.0,28.03,7900.0,22.547,22.5792,22.5068,22.5309,7900.0
2012-08-23 10:10:00,28.04,28.06,28.04,28.06,3700.0,22.539,22.555,22.539,22.555,3700.0
2012-08-23 10:15:00,28.05,28.05,27.99,28.0,10500.0,22.547,22.547,22.4988,22.5068,10500.0
2012-08-23 10:20:00,28.0,28.01,27.95,28.0,11300.0,22.5068,22.5149,22.4666,22.5068,11300.0
2012-08-23 10:25:00,28.0,28.03,28.0,28.0,4500.0,22.5068,22.5309,22.5068,22.5068,4500.0
2012-08-23 10:30:00,28.01,28.07,28.0,28.07,4700.0,22.5149,22.5631,22.5068,22.5631,4700.0
2012-08-23 10:35:00,28.06,28.07,28.0,28.0,5800.0,22.555,22.5631,22.5068,22.5068,5800.0
2012-08-23 10:40:00,28.01,28.03,27.98,28.01,17100.0,22.5149,22.5309,22.4907,22.5149,17100.0
2012-08-23 10:45:00,28.02,28.04,28.0,28.0,15600.0,22.5229,22.539,22.5068,22.5068,15600.0
2012-08-23 10:50:00,28.01,28.03,27.99,28.02,13300.0,22.5149,22.5309,22.4988,22.5229,13300.0
2012-08-23 10:55:00,28.02,28.02,27.95,27.95,26700.0,22.5229,22.5229,22.4666,22.4666,26700.0
2012-08-23 11:00:00,27.96,28.07,27.87,28.05,124500.0,22.4747,22.5631,22.4023,22.547,124500.0
2012-08-23 11:05:00,28.05,28.1,28.0,28.1,17000.0,22.547,22.5872,22.5068,22.5872,17000.0
2012-08-23 11:10:00,28.09,28.09,27.98,28.0,14500.0,22.5792,22.5792,22.4907,22.5068,14500.0
2012-08-23 11:15:00,28.0,28.02,27.99,28.0,9600.0,22.5068,22.5229,22.4988,22.5068,9600.0
2012-08-23 11:20:00,28.01,28.05,28.0,28.04,10800.0,22.5149,22.547,22.5068,22.539,10800.0
2012-08-23 11:25:00,28.03,28.05,27.99,28.03,12500.0,22.5309,22.547,22.4988,22.5309,12500.0
2012-08-23 11:30:00,28.04,28.08,28.04,28.07,4100.0,22.539,22.5711,22.539,22.5631,4100.0
2012-08-23 11:35:00,28.06,28.06,28.02,28.03,7200.0,22.555,22.555,22.5229,22.5309,7200.0
2012-08-23 11:40:00,28.03,28.07,28.02,28.06,10200.0,22.5309,22.5631,22.5229,22.555,10200.0
2012-08-23 11:45:00,28.05,28.07,28.04,28.05,4700.0,22.547,22.5631,22.539,22.547,4700.0
2012-08-23 11:50:00,28.05,28.07,28.05,28.05,4000.0,22.547,22.5631,22.547,22.547,4000.0
2012-08-23 11:55:00,28.05,28.07,28.04,28.05,12000.0,22.547,22.5631,22.539,22.547,12000.0
2012-08-23 12:00:00,28.05,28.09,28.05,28.06,5800.0,22.547,22.5792,22.547,22.555,5800.0
2012-08-23 12:05:00,28.05,28.11,28.04,28.1,7400.0,22.547,22.5952,22.539,22.5872,7400.0
2012-08-23 12:10:00,28.09,28.13,28.06,28.09,12800.0,22.5792,22.6113,22.555,22.5792,12800.0
2012-08-23 12:15:00,28.08,28.11,28.06,28.1,10700.0,22.5711,22.5952,22.555,22.5872,10700.0
2012-08-23 12:20:00,28.1,28.12,28.07,28.1,18500.0,22.5872,22.6033,22.5631,22.5872,18500.0
2012-08-23 12:25:00,28.13,28.15,28.13,28.14,1000.0,22.6113,22.6274,22.6113,22.6193,1000.0
2012-08-23 12:30:00,28.14,28.15,28.11,28.12,5500.0,22.6193,22.6274,22.5952,22.6033,5500.0
2012-08-23 12:35:00,28.12,28.12,28.08,28.08,3700.0,22.6033,22.6033,22.5711,22.5711,3700.0
2012-08-23 12:40:00,28.1,28.14,28.09,28.14,2500.0,22.5872,22.6193,22.5792,22.6193,2500.0
2012-08-23 12:45:00,28.14,28.14,28.11,28.13,4000.0,22.6193,22.6193,22.5952,22.6113,4000.0
2012-08-23 12:50:00,28.13,28.15,28.12,28.12,1800.0,22.6113,22.6274,22.6033,22.6033,1800.0
2012-08-23 12:55:00,28.12,28.15,28.12,28.14,1900.0,22.6033,22.6274,22.6033,22.6193,1900.0
2012-08-23 13:00:00,28.14,28.15,28.03,28.03,17500.0,22.6193,22.6274,22.5309,22.5309,17500.0
2012-08-23 13:05:00,28.03,28.05,28.03,28.05,2500.0,22.5309,22.547,22.5309,22.547,2500.0
2012-08-23 13:10:00,28.04,28.09,28.0,28.0,19900.0,22.539,22.5792,22.5068,22.5068,19900.0
2012-08-23 13:15:00,28.0,28.02,28.0,28.02,2500.0,22.5068,22.5229,22.5068,22.5229,2500.0
2012-08-23 13:20:00,28.04,28.1,28.04,28.05,8700.0,22.539,22.5872,22.539,22.547,8700.0
2012-08-23 13:25:00,28.05,28.05,27.99,28.03,20500.0,22.547,22.547,22.4988,22.5309,20500.0
2012-08-23 13:30:00,28.03,28.05,27.99,28.01,16700.0,22.5309,22.547,22.4988,22.5149,16700.0
2012-08-23 13:35:00,28.02,28.02,27.99,28.0,11400.0,22.5229,22.5229,22.4988,22.5068,11400.0
2012-08-23 13:40:00,28.0,28.05,28.0,28.05,11900.0,22.5068,22.547,22.5068,22.547,11900.0
2012-08-23 13:45:00,28.03,28.03,28.0,28.0,8600.0,22.5309,22.5309,22.5068,22.5068,8600.0
2012-08-23 13:50:00,28.0,28.01,27.97,28.0,14500.0,22.5068,22.5149,22.4827,22.5068,14500.0
2012-08-23 13:55:00,28.0,28.04,28.0,28.01,20300.0,22.5068,22.539,22.5068,22.5149,20300.0
2012-08-23 14:00:00,28.01,28.03,27.99,28.0,14900.0,22.5149,22.5309,22.4988,22.5068,14900.0
2012-08-23 14:05:00,28.0,28.01,27.99,27.99,16500.0,22.5068,22.5149,22.4988,22.4988,16500.0
2012-08-23 14:10:00,28.0,28.01,27.99,28.0,9800.0,22.5068,22.5149,22.4988,22.5068,9800.0
2012-08-23 14:15:00,27.99,28.01,27.99,27.99,33400.0,22.4988,22.5149,22.4988,22.4988,33400.0
2012-08-23 14:20:00,28.0,28.01,27.99,28.0,13000.0,22.5068,22.5149,22.4988,22.5068,13000.0
2012-08-23 14:25:00,28.0,28.01,27.99,28.0,13100.0,22.5068,22.5149,22.4988,22.5068,13100.0
2012-08-23 14:30:00,28.01,28.04,27.99,28.02,13100.0,22.5149,22.539,22.4988,22.5229,13100.0
2012-08-23 14:35:00,28.02,28.08,28.01,28.05,11000.0,22.5229,22.5711,22.5149,22.547,11000.0
2012-08-23 14:40:00,28.04,28.08,28.04,28.08,8300.0,22.539,22.5711,22.539,22.5711,8300.0
2012-08-23 14:45:00,28.08,28.13,28.08,28.12,8300.0,22.5711,22.6113,22.5711,22.6033,8300.0
2012-08-23 14:50:00,28.12,28.12,28.09,28.1,8300.0,22.6033,22.6033,22.5792,22.5872,8300.0
2012-08-23 14:55:00,28.09,28.1,28.05,28.06,15200.0,22.5792,22.5872,22.547,22.555,15200.0
2012-08-23 15:00:00,28.06,28.09,28.06,28.09,6100.0,22.555,22.5792,22.555,22.5792,6100.0
2012-08-23 15:05:00,28.09,28.13,28.09,28.12,9300.0,22.5792,22.6113,22.5792,22.6033,9300.0
2012-08-23 15:10:00,28.12,28.17,28.11,28.15,16300.0,22.6033,22.6435,22.5952,22.6274,16300.0
2012-08-23 15:15:00,28.16,28.17,28.15,28.17,8800.0,22.6354,22.6435,22.6274,22.6435,8800.0
2012-08-23 15:20:00,28.17,28.17,28.07,28.09,12800.0,22.6435,22.6435,22.5631,22.5792,12800.0
2012-08-23 15:25:00,28.1,28.16,28.1,28.15,10300.0,22.5872,22.6354,22.5872,22.6274,10300.0
2012-08-23 15:30:00,28.14,28.15,28.08,28.12,21800.0,22.6193,22.6274,22.5711,22.6033,21800.0
2012-08-23 15:35:00,28.12,28.16,28.1,28.11,44000.0,22.6033,22.6354,22.5872,22.5952,44000.0
2012-08-23 15:40:00,28.11,28.17,28.1,28.16,17600.0,22.5952,22.6435,22.5872,22.6354,17600.0
2012-08-23 15:45:00,28.17,28.17,28.12,28.12,20700.0,22.6435,22.6435,22.6033,22.6033,20700.0
2012-08-23 15:50:00,28.12,28.15,28.08,28.14,33800.0,22.6033,22.6274,22.5711,22.6193,33800.0
2012-08-23 15:55:00,28.14,28.14,28.11,28.11,35600.0,22.6193,22.6193,22.5952,22.5952,35600.0
2012-08-24 09:30:00,28.02,28.11,27.96,28.0,3900.0,22.5229,22.5952,22.4747,22.5068,3900.0
2012-08-24 09:35:00,28.01,28.01,27.99,27.99,400.0,22.5149,22.5149,22.4988,22.4988,400.0
2012-08-24 09:40:00,28.0,28.04,27.95,27.95,3200.0,22.5068,22.539,22.4666,22.4666,3200.0
2012-08-24 09:45:00,27.99,28.03,27.93,27.98,9700.0,22.4988,22.5309,22.4505,22.4907,9700.0
2012-08-24 09:50:00,27.97,28.02,27.96,28.02,1400.0,22.4827,22.5229,22.4747,22.5229,1400.0
2012-08-24 09:55:00,28.01,28.04,27.99,28.0,2300.0,22.5149,22.539,22.4988,22.5068,2300.0
2012-08-24 10:00:00,27.99,28.03,27.93,27.96,18600.0,22.4988,22.5309,22.4505,22.4747,18600.0
2012-08-24 10:05:00,27.98,28.0,27.92,27.96,6200.0,22.4907,22.5068,22.4425,22.4747,6200.0
2012-08-24 10:10:00,27.98,27.99,27.93,27.98,4800.0,22.4907,22.4988,22.4505,22.4907,4800.0
2012-08-24 10:15:00,27.99,28.01,27.98,27.98,2700.0,22.4988,22.5149,22.4907,22.4907,2700.0
2012-08-24 10:20:00,28.01,28.02,27.98,27.99,1300.0,22.5149,22.5229,22.4907,22.4988,1300.0
2012-08-24 10:25:00,28.0,28.0,27.93,27.93,7600.0,22.5068,22.5068,22.4505,22.4505,7600.0
2012-08-24 10:30:00,27.95,27.98,27.95,27.98,1900.0,22.4666,22.4907,22.4666,22.4907,1900.0
2012-08-24 10:35:00,27.98,28.04,27.95,28.02,11900.0,22.4907,22.539,22.4666,22.5229,11900.0
2012-08-24 10:40:00,28.04,28.07,27.99,28.03,5300.0,22.539,22.5631,22.4988,22.5309,5300.0
2012-08-24 10:45:00,28.07,28.14,28.05,28.07,5900.0,22.5631,22.6193,22.547,22.5631,5900.0
2012-08-24 10:50:00,28.09,28.12,28.0,28.05,19400.0,22.5792,22.6033,22.5068,22.547,19400.0
2012-08-24 10:55:00,28.07,28.12,28.03,28.03,22600.0,22.5631,22.6033,22.5309,22.5309,22600.0
2012-08-24 11:00:00,28.03,28.1,28.02,28.07,6000.0,22.5309,22.5872,22.5229,22.5631,6000.0
2012-08-24 11:05:00,28.07,28.15,28.07,28.13,7400.0,22.5631,22.6274,22.5631,22.6113,7400.0
2012-08-24 11:10:00,28.12,28.2,28.12,28.2,9200.0,22.6033,22.6676,22.6033,22.6676,9200.0
2012-08-24 11:15:00,28.2,28.28,28.18,28.18,26500.0,22.6676,22.7319,22.6515,22.6515,26500.0
2012-08-24 11:20:00,28.18,28.21,28.18,28.2,33000.0,22.6515,22.6756,22.6515,22.6676,33000.0
2012-08-24 11:25:00,28.2,28.2,28.11,28.11,23500.0,22.6676,22.6676,22.5952,22.5952,23500.0
2012-08-24 11:30:00,28.12,28.28,28.11,28.22,27000.0,22.6033,22.7319,22.5952,22.6837,27000.0
2012-08-24 11:35:00,28.22,28.26,28.2,28.26,18000.0,22.6837,22.7158,22.6676,22.7158,18000.0
2012-08-24 11:40:00,28.24,28.26,28.19,28.2,10700.0,22.6997,22.7158,22.6595,22.6676,10700.0
2012-08-24 11:45:00,28.22,28.27,28.2,28.23,19500.0,22.6837,22.7238,22.6676,22.6917,19500.0
2012-08-24 11:50:00,28.22,28.3,28.22,28.29,32800.0,22.6837,22.748,22.6837,22.7399,32800.0
2012-08-24 11:55:00,28.3,28.31,28.22,28.27,21800.0,22.748,22.756,22.6837,22.7238,21800.0
2012-08-24 12:00:00,28.25,28.25,28.21,28.21,8800.0,22.7078,22.7078,22.6756,22.6756,8800.0
2012-08-24 12:05:00,28.24,28.27,28.21,28.24,5300.0,22.6997,22.7238,22.6756,22.6997,5300.0
2012-08-24 12:10:00,28.26,28.26,28.21,28.21,4700.0,22.7158,22.7158,22.6756,22.6756,4700.0
2012-08-24 12:15:00,28.22,28.22,28.14,28.15,6100.0,22.6837,22.6837,22.6193,22.6274,6100.0
2012-08-24 12:20:00,28.15,28.21,28.12,28.21,5500.0,22.6274,22.6756,22.6033,22.6756,5500.0
2012-08-24 12:25:00,28.2,28.2,28.18,28.2,4000.0,22.6676,22.6676,22.6515,22.6676,4000.0
2012-08-24 12:30:00,28.19,28.19,28.13,28.13,3600.0,22.6595,22.6595,22.6113,22.6113,3600.0
2012-08-24 12:35:00,28.12,28.12,28.1,28.11,3900.0,22.6033,22.6033,22.5872,22.5952,3900.0
2012-08-24 12:40:00,28.12,28.13,28.1,28.1,2700.0,22.6033,22.6113,22.5872,22.5872,2700.0
2012-08-24 12:45:00,28.11,28.13,28.1,28.13,4900.0,22.5952,22.6113,22.5872,22.6113,4900.0
2012-08-24 12:50:00,28.12,28.12,28.07,28.09,4400.0,22.6033,22.6033,22.5631,22.5792,4400.0
2012-08-24 12:55:00,28.1,28.1,28.07,28.07,3700.0,22.5872,22.5872,22.5631,22.5631,3700.0
2012-08-24 13:00:00,28.09,28.13,28.07,28.11,1200.0,22.5792,22.6113,22.5631,22.5952,1200.0
2012-08-24 13:05:00,28.1,28.13,28.07,28.11,5700.0,22.5872,22.6113,22.5631,22.5952,5700.0
2012-08-24 13:10:00,28.11,28.11,28.07,28.07,2700.0,22.5952,22.5952,22.5631,22.5631,2700.0
2012-08-24 13:15:00,28.06,28.1,28.05,28.07,2900.0,22.555,22.5872,22.547,22.5631,2900.0
2012-08-24 13:20:00,28.07,28.07,28.04,28.04,3000.0,22.5631,22.5631,22.539,22.539,3000.0
2012-08-24 13:25:00,28.04,28.1,28.04,28.09,3600.0,22.539,22.5872,22.539,22.5792,3600.0
2012-08-24 13:30:00,28.07,28.08,28.04,28.08,4000.0,22.5631,22.5711,22.539,22.5711,4000.0
2012-08-24 13:35:00,28.06,28.11,28.06,28.11,1900.0,22.555,22.5952,22.555,22.5952,1900.0
2012-08-24 13:40:00,28.1,28.14,28.08,28.14,2200.0,22.5872,22.6193,22.5711,22.6193,2200.0
2012-08-24 13:45:00,28.13,28.15,28.12,28.15,4300.0,22.6113,22.6274,22.6033,22.6274,4300.0
2012-08-24 13:50:00,28.13,28.13,28.09,28.13,4100.0,22.6113,22.6113,22.5792,22.6113,4100.0
2012-08-24 13:55:00,28.1,28.11,28.06,28.07,3100.0,22.5872,22.5952,22.555,22.5631,3100.0
2012-08-24 14:00:00,28.06,28.1,28.06,28.1,4400.0,22.555,22.5872,22.555,22.5872,4400.0
2012-08-24 14:05:00,28.09,28.1,28.08,28.09,1400.0,22.5792,22.5872,22.5711,22.5792,1400.0
2012-08-24 14:10:00,28.08,28.09,28.04,28.07,7600.0,22.5711,22.5792,22.539,22.5631,7600.0
2012-08-24 14:15:00,28.06,28.07,28.04,28.06,4600.0,22.555,22.5631,22.539,22.555,4600.0
2012-08-24 14:20:00,28.07,28.09,28.05,28.07,6300.0,22.5631,22.5792,22.547,22.5631,6300.0
2012-08-24 14:25:00,28.09,28.1,28.06,28.1,4700.0,22.5792,22.5872,22.555,22.5872,4700.0
2012-08-24 14:30:00,28.08,28.11,28.08,28.11,2800.0,22.5711,22.5952,22.5711,22.5952,2800.0
2012-08-24 14:35:00,28.12,28.12,28.06,28.07,8900.0,22.6033,22.6033,22.555,22.5631,8900.0
2012-08-24 14:40:00,28.06,28.08,28.05,28.08,7000.0,22.555,22.5711,22.547,22.5711,7000.0
2012-08-24 14:45:00,28.07,28.08,28.05,28.06,3700.0,22.5631,22.5711,22.547,22.555,3700.0
2012-08-24 14:50:00,28.05,28.09,28.05,28.07,5800.0,22.547,22.5792,22.547,22.5631,5800.0
2012-08-24 14:55:00,28.08,28.09,28.03,28.04,8800.0,22.5711,22.5792,22.5309,22.539,8800.0
2012-08-24 15:00:00,28.05,28.05,28.03,28.03,4200.0,22.547,22.547,22.5309,22.5309,4200.0
2012-08-24 15:05:00,28.01,28.09,27.99,28.09,26400.0,22.5149,22.5792,22.4988,22.5792,26400.0
2012-08-24 15:10:00,28.09,28.1,28.06,28.06,6700.0,22.5792,22.5872,22.555,22.555,6700.0
2012-08-24 15:15:00,28.07,28.07,28.04,28.06,10100.0,22.5631,22.5631,22.539,22.555,10100.0
2012-08-24 15:20:00,28.08,28.09,28.05,28.08,7900.0,22.5711,22.5792,22.547,22.5711,7900.0
2012-08-24 15:25:00,28.08,28.12,28.08,28.1,6700.0,22.5711,22.6033,22.5711,22.5872,6700.0
2012-08-24 15:30:00,28.1,28.14,28.1,28.13,6700.0,22.5872,22.6193,22.5872,22.6113,6700.0
2012-08-24 15:35:00,28.12,28.17,28.12,28.16,4800.0,22.6033,22.6435,22.6033,22.6354,4800.0
2012-08-24 15:40:00,28.17,28.18,28.15,28.16,8500.0,22.6435,22.6515,22.6274,22.6354,8500.0
2012-08-24 15:45:00,28.15,28.18,28.13,28.13,18400.0,22.6274,22.6515,22.6113,22.6113,18400.0
2012-08-24 15:50:00,28.14,28.14,28.09,28.1,20000.0,22.6193,22.6193,22.5792,22.5872,20000.0
2012-08-24 15:55:00,28.1,28.11,28.06,28.11,34300.0,22.5872,22.5952,22.555,22.5952,34300.0
2012-08-27 09:30:00,28.19,28.37,28.11,28.36,23800.0,22.6595,22.8042,22.5952,22.7962,23800.0
2012-08-27 09:35:00,28.38,28.38,28.28,28.29,8900.0,22.8123,22.8123,22.7319,22.7399,8900.0
2012-08-27 09:40:00,28.29,28.34,28.25,28.25,11800.0,22.7399,22.7801,22.7078,22.7078,11800.0
2012-08-27 09:45:00,28.25,28.27,28.23,28.24,46800.0,22.7078,22.7238,22.6917,22.6997,46800.0
2012-08-27 09:50:00,28.24,28.24,28.14,28.19,16700.0,22.6997,22.6997,22.6193,22.6595,16700.0
2012-08-27 09:55:00,28.19,28.19,28.09,28.12,6600.0,22.6595,22.6595,22.5792,22.6033,6600.0
2012-08-27 10:00:00,28.12,28.18,28.1,28.16,5200.0,22.6033,22.6515,22.5872,22.6354,5200.0
2012-08-27 10:05:00,28.16,28.2,28.12,28.16,4900.0,22.6354,22.6676,22.6033,22.6354,4900.0
2012-08-27 10:10:00,28.16,28.2,28.12,28.16,10200.0,22.6354,22.6676,22.6033,22.6354,10200.0
2012-08-27 10:15:00,28.17,28.2,28.15,28.2,7400.0,22.6435,22.6676,22.6274,22.6676,7400.0
2012-08-27 10:20:00,28.19,28.2,28.18,28.2,4900.0,22.6595,22.6676,22.6515,22.6676,4900.0
2012-08-27 10:25:00,28.21,28.24,28.16,28.22,10300.0,22.6756,22.6997,22.6354,22.6837,10300.0
2012-08-27 10:30:00,28.23,28.24,28.21,28.24,3800.0,22.6917,22.6997,22.6756,22.6997,3800.0
2012-08-27 10:35:00,28.25,28.29,28.24,28.24,2700.0,22.7078,22.7399,22.6997,22.6997,2700.0
2012-08-27 10:40:00,28.24,28.24,28.18,28.19,10500.0,22.6997,22.6997,22.6515,22.6595,10500.0
2012-08-27 10:45:00,28.2,28.21,28.15,28.15,8000.0,22.6676,22.6756,22.6274,22.6274,8000.0
2012-08-27 10:50:00,28.14,28.19,28.14,28.16,15200.0,22.6193,22.6595,22.6193,22.6354,15200.0
2012-08-27 10:55:00,28.16,28.16,28.11,28.16,11100.0,22.6354,22.6354,22.5952,22.6354,11100.0
2012-08-27 11:00:00,28.17,28.19,28.13,28.14,5900.0,22.6435,22.6595,22.6113,22.6193,5900.0
2012-08-27 11:05:00,28.14,28.24,28.14,28.24,7400.0,22.6193,22.6997,22.6193,22.6997,7400.0
2012-08-27 11:10:00,28.25,28.29,28.23,28.23,5500.0,22.7078,22.7399,22.6917,22.6917,5500.0
2012-08-27 11:15:00,28.26,28.28,28.2,28.22,91500.0,22.7158,22.7319,22.6676,22.6837,91500.0
2012-08-27 11:20:00,28.22,28.22,28.17,28.17,11800.0,22.6837,22.6837,22.6435,22.6435,11800.0
2012-08-27 11:25:00,28.17,28.18,28.15,28.16,16400.0,22.6435,22.6515,22.6274,22.6354,16400.0
2012-08-27 11:30:00,28.17,28.19,28.14,28.15,12700.0,22.6435,22.6595,22.6193,22.6274,12700.0
2012-08-27 11:35:00,28.15,28.15,28.11,28.15,13800.0,22.6274,22.6274,22.5952,22.6274,13800.0
2012-08-27 11:40:00,28.15,28.16,28.15,28.16,2500.0,22.6274,22.6354,22.6274,22.6354,2500.0
2012-08-27 11:45:00,28.16,28.21,28.16,28.21,12600.0,22.6354,22.6756,22.6354,22.6756,12600.0
2012-08-27 11:50:00,28.21,28.22,28.19,28.2,9900.0,22.6756,22.6837,22.6595,22.6676,9900.0
2012-08-27 11:55:00,28.2,28.2,28.14,28.15,5600.0,22.6676,22.6676,22.6193,22.6274,5600.0
2012-08-27 12:00:00,28.15,28.16,28.14,28.14,27700.0,22.6274,22.6354,22.6193,22.6193,27700.0
2012-08-27 12:05:00,28.14,28.18,28.14,28.15,10100.0,22.6193,22.6515,22.6193,22.6274,10100.0
2012-08-27 12:10:00,28.17,28.19,28.16,28.19,2900.0,22.6435,22.6595,22.6354,22.6595,2900.0
2012-08-27 12:15:00,28.19,28.21,28.18,28.2,9800.0,22.6595,22.6756,22.6515,22.6676,9800.0
2012-08-27 12:20:00,28.2,28.25,28.18,28.2,9000.0,22.6676,22.7078,22.6515,22.6676,9000.0
2012-08-27 12:25:00,28.2,28.23,28.03,28.05,131400.0,22.6676,22.6917,22.5309,22.547,131400.0
2012-08-27 12:30:00,28.05,28.1,28.05,28.09,73600.0,22.547,22.5872,22.547,22.5792,73600.0
2012-08-27 12:35:00,28.08,28.09,27.99,28.09,36100.0,22.5711,22.5792,22.4988,22.5792,36100.0
2012-08-27 12:40:00,28.1,28.21,28.1,28.16,7900.0,22.5872,22.6756,22.5872,22.6354,7900.0
2012-08-27 12:45:00,28.14,28.21,28.12,28.21,18600.0,22.6193,22.6756,22.6033,22.6756,18600.0
2012-08-27 12:50:00,28.21,28.21,28.18,28.19,6600.0,22.6756,22.6756,22.6515,22.6595,6600.0
2012-08-27 12:55:00,28.2,28.2,28.19,28.2,5900.0,22.6676,22.6676,22.6595,22.6676,5900.0
2012-08-27 13:00:00,28.2,28.21,28.2,28.21,7400.0,22.6676,22.6756,22.6676,22.6756,7400.0
2012-08-27 13:05:00,28.21,28.24,28.21,28.24,27800.0,22.6756,22.6997,22.6756,22.6997,27800.0
2012-08-27 13:10:00,28.23,28.27,28.18,28.26,18800.0,22.6917,22.7238,22.6515,22.7158,18800.0
2012-08-27 13:15:00,28.25,28.26,28.21,28.21,8100.0,22.7078,22.7158,22.6756,22.6756,8100.0
2012-08-27 13:20:00,28.21,28.23,28.2,28.21,11100.0,22.6756,22.6917,22.6676,22.6756,11100.0
2012-08-27 13:25:00,28.2,28.22,28.2,28.2,15400.0,22.6676,22.6837,22.6676,22.6676,15400.0
2012-08-27 13:30:00,28.2,28.21,28.17,28.18,4800.0,22.6676,22.6756,22.6435,22.6515,4800.0
2012-08-27 13:35:00,28.18,28.24,28.18,28.24,180800.0,22.6515,22.6997,22.6515,22.6997,180800.0
2012-08-27 13:40:00,28.24,28.25,28.2,28.21,59500.0,22.6997,22.7078,22.6676,22.6756,59500.0
2012-08-27 13:45:00,28.24,28.27,28.24,28.27,2300.0,22.6997,22.7238,22.6997,22.7238,2300.0
2012-08-27 13:50:00,28.26,28.28,28.2,28.27,47200.0,22.7158,22.7319,22.6676,22.7238,47200.0
2012-08-27 13:55:00,28.26,28.31,28.26,28.3,6200.0,22.7158,22.756,22.7158,22.748,6200.0
2012-08-27 14:00:00,28.3,28.33,28.29,28.32,109900.0,22.748,22.7721,22.7399,22.764,109900.0
2012-08-27 14:05:00,28.33,28.36,28.32,28.34,7600.0,22.7721,22.7962,22.764,22.7801,7600.0
2012-08-27 14:10:00,28.34,28.36,28.32,28.34,10700.0,22.7801,22.7962,22.764,22.7801,10700.0
2012-08-27 14:15:00,28.34,28.37,28.3,28.35,11200.0,22.7801,22.8042,22.748,22.7881,11200.0
2012-08-27 14:20:00,28.37,28.37,28.35,28.36,9100.0,22.8042,22.8042,22.7881,22.7962,9100.0
2012-08-27 14:25:00,28.35,28.36,28.29,28.34,12900.0,22.7881,22.7962,22.7399,22.7801,12900.0
2012-08-27 14:30:00,28.34,28.35,28.3,28.3,7600.0,22.7801,22.7881,22.748,22.748,7600.0
2012-08-27 14:35:00,28.3,28.34,28.27,28.33,16600.0,22.748,22.7801,22.7238,22.7721,16600.0
2012-08-27 14:40:00,28.34,28.34,28.3,28.3,12500.0,22.7801,22.7801,22.748,22.748,12500.0
2012-08-27 14:45:00,28.3,28.31,28.26,28.3,27400.0,22.748,22.756,22.7158,22.748,27400.0
2012-08-27 14:50:00,28.31,28.34,28.3,28.3,16700.0,22.756,22.7801,22.748,22.748,16700.0
2012-08-27 14:55:00,28.3,28.35,28.3,28.32,16500.0,22.748,22.7881,22.748,22.764,16500.0
2012-08-27 15:00:00,28.33,28.36,28.32,28.35,11800.0,22.7721,22.7962,22.764,22.7881,11800.0
2012-08-27 15:05:00,28.35,28.38,28.35,28.36,14800.0,22.7881,22.8123,22.7881,22.7962,14800.0
2012-08-27 15:10:00,28.36,28.36,28.3,28.3,35700.0,22.7962,22.7962,22.748,22.748,35700.0
2012-08-27 15:15:00,28.32,28.38,28.32,28.38,19900.0,22.764,22.8123,22.764,22.8123,19900.0
2012-08-27 15:20:00,28.38,28.4,28.33,28.4,30900.0,22.8123,22.8283,22.7721,22.8283,30900.0
2012-08-27 15:25:00,28.4,28.4,28.37,28.37,28300.0,22.8283,22.8283,22.8042,22.8042,28300.0
2012-08-27 15:30:00,28.37,28.4,28.33,28.38,24000.0,22.8042,22.8283,22.7721,22.8123,24000.0
2012-08-27 15:35:00,28.38,28.4,28.33,28.37,18900.0,22.8123,22.8283,22.7721,22.8042,18900.0
2012-08-27 15:40:00,28.37,28.43,28.36,28.42,25900.0,22.8042,22.8525,22.7962,22.8444,25900.0
2012-08-27 15:45:00,28.42,28.43,28.38,28.43,30000.0,22.8444,22.8525,22.8123,22.8525,30000.0
2012-08-27 15:50:00,28.42,28.43,28.39,28.4,27900.0,22.8444,22.8525,22.8203,22.8283,27900.0
2012-08-27 15:55:00,28.4,28.4,28.35,28.37,60200.0,22.8283,22.8283,22.7881,22.8042,60200.0
2012-08-28 09:30:00,28.36,28.39,28.28,28.39,10400.0,22.7962,22.8203,22.7319,22.8203,10400.0
2012-08-28 09:35:00,28.42,28.52,28.42,28.47,11100.0,22.8444,22.9248,22.8444,22.8846,11100.0
2012-08-28 09:40:00,28.46,28.47,28.4,28.41,11800.0,22.8766,22.8846,22.8283,22.8364,11800.0
2012-08-28 09:45:00,28.42,28.54,28.42,28.52,7900.0,22.8444,22.9409,22.8444,22.9248,7900.0
2012-08-28 09:50:00,28.52,28.53,28.38,28.38,3100.0,22.9248,22.9328,22.8123,22.8123,3100.0
2012-08-28 09:55:00,28.43,28.43,28.32,28.32,5400.0,22.8525,22.8525,22.764,22.764,5400.0
2012-08-28 10:00:00,28.32,28.37,28.3,28.35,4600.0,22.764,22.8042,22.748,22.7881,4600.0
2012-08-28 10:05:00,28.33,28.39,28.33,28.38,4300.0,22.7721,22.8203,22.7721,22.8123,4300.0
2012-08-28 10:10:00,28.37,28.41,28.33,28.38,5100.0,22.8042,22.8364,22.7721,22.8123,5100.0
2012-08-28 10:15:00,28.37,28.39,28.35,28.39,5500.0,22.8042,22.8203,22.7881,22.8203,5500.0
2012-08-28 10:20:00,28.42,28.5,28.39,28.46,5100.0,22.8444,22.9087,22.8203,22.8766,5100.0
2012-08-28 10:25:00,28.46,28.47,28.44,28.46,3500.0,22.8766,22.8846,22.8605,22.8766,3500.0
2012-08-28 10:30:00,28.46,28.5,28.37,28.42,32100.0,22.8766,22.9087,22.8042,22.8444,32100.0
2012-08-28 10:35:00,28.42,28.44,28.42,28.44,2400.0,22.8444,22.8605,22.8444,22.8605,2400.0
2012-08-28 10:40:00,28.46,28.47,28.42,28.43,4900.0,22.8766,22.8846,22.8444,22.8525,4900.0
2012-08-28 10:45:00,28.43,28.46,28.42,28.46,2800.0,22.8525,22.8766,22.8444,22.8766,2800.0
2012-08-28 10:50:00,28.47,28.47,28.4,28.43,13300.0,22.8846,22.8846,22.8283,22.8525,13300.0
2012-08-28 10:55:00,28.4,28.41,28.3,28.32,4600.0,22.8283,22.8364,22.748,22.764,4600.0
2012-08-28 11:00:00,28.33,28.33,28.28,28.28,2300.0,22.7721,22.7721,22.7319,22.7319,2300.0
2012-08-28 11:05:00,28.28,28.29,28.26,28.27,5600.0,22.7319,22.7399,22.7158,22.7238,5600.0
2012-08-28 11:10:00,28.27,28.27,28.23,28.27,7700.0,22.7238,22.7238,22.6917,22.7238,7700.0
2012-08-28 11:15:00,28.25,28.29,28.15,28.26,81300.0,22.7078,22.7399,22.6274,22.7158,81300.0
2012-08-28 11:20:00,28.26,28.27,28.25,28.26,7700.0,22.7158,22.7238,22.7078,22.7158,7700.0
2012-08-28 11:25:00,28.28,28.37,28.27,28.37,11300.0,22.7319,22.8042,22.7238,22.8042,11300.0
2012-08-28 11:30:00,28.36,28.37,28.34,28.36,9200.0,22.7962,22.8042,22.7801,22.7962,9200.0
2012-08-28 11:35:00,28.36,28.39,28.34,28.37,11200.0,22.7962,22.8203,22.7801,22.8042,11200.0
2012-08-28 11:40:00,28.37,28.39,28.35,28.37,7300.0,22.8042,22.8203,22.7881,22.8042,7300.0
2012-08-28 11:45:00,28.37,28.38,28.32,28.35,9800.0,22.8042,22.8123,22.764,22.7881,9800.0
2012-08-28 11:50:00,28.37,28.38,28.37,28.38,4500.0,22.8042,22.8123,22.8042,22.8123,4500.0
2012-08-28 11:55:00,28.36,28.37,28.35,28.35,800.0,22.7962,22.8042,22.7881,22.7881,800.0
2012-08-28 12:00:00,28.37,28.42,28.31,28.39,86700.0,22.8042,22.8444,22.756,22.8203,86700.0
2012-08-28 12:05:00,28.39,28.41,28.35,28.35,58700.0,22.8203,22.8364,22.7881,22.7881,58700.0
2012-08-28 12:10:00,28.36,28.36,28.36,28.36,1000.0,22.7962,22.7962,22.7962,22.7962,1000.0
2012-08-28 12:15:00,28.37,28.38,28.37,28.37,600.0,22.8042,22.8123,22.8042,22.8042,600.0
2012-08-28 12:20:00,28.36,28.37,28.28,28.28,7500.0,22.7962,22.8042,22.7319,22.7319,7500.0
2012-08-28 12:25:00,28.29,28.33,28.29,28.33,8500.0,22.7399,22.7721,22.7399,22.7721,8500.0
2012-08-28 12:30:00,28.32,28.33,28.31,28.31,2700.0,22.764,22.7721,22.756,22.756,2700.0
2012-08-28 12:35:00,28.31,28.36,28.31,28.33,3800.0,22.756,22.7962,22.756,22.7721,3800.0
2012-08-28 12:40:00,28.3,28.35,28.3,28.33,2100.0,22.748,22.7881,22.748,22.7721,2100.0
2012-08-28 12:45:00,28.33,28.37,28.33,28.35,2200.0,22.7721,22.8042,22.7721,22.7881,2200.0
2012-08-28 12:50:00,28.35,28.35,28.33,28.35,1600.0,22.7881,22.7881,22.7721,22.7881,1600.0
2012-08-28 12:55:00,28.35,28.38,28.33,28.33,3800.0,22.7881,22.8123,22.7721,22.7721,3800.0
2012-08-28 13:00:00,28.33,28.35,28.3,28.32,6500.0,22.7721,22.7881,22.748,22.764,6500.0
2012-08-28 13:05:00,28.31,28.32,28.3,28.32,8500.0,22.756,22.764,22.748,22.764,8500.0
2012-08-28 13:10:00,28.32,28.33,28.32,28.33,2500.0,22.764,22.7721,22.764,22.7721,2500.0
2012-08-28 13:15:00,28.31,28.32,28.3,28.31,5500.0,22.756,22.764,22.748,22.756,5500.0
2012-08-28 13:20:00,28.3,28.34,28.3,28.34,5000.0,22.748,22.7801,22.748,22.7801,5000.0
2012-08-28 13:25:00,28.34,28.34,28.3,28.3,4600.0,22.7801,22.7801,22.748,22.748,4600.0
2012-08-28 13:30:00,28.31,28.34,28.31,28.33,5700.0,22.756,22.7801,22.756,22.7721,5700.0
2012-08-28 13:35:00,28.33,28.33,28.33,28.33,1700.0,22.7721,22.7721,22.7721,22.7721,1700.0
2012-08-28 13:40:00,28.32,28.32,28.31,28.31,8400.0,22.764,22.764,22.756,22.756,8400.0
2012-08-28 13:45:00,28.32,28.32,28.31,28.32,4900.0,22.764,22.764,22.756,22.764,4900.0
2012-08-28 13:50:00,28.31,28.33,28.3,28.31,24800.0,22.756,22.7721,22.748,22.756,24800.0
2012-08-28 13:55:00,28.3,28.33,28.3,28.3,7000.0,22.748,22.7721,22.748,22.748,7000.0
2012-08-28 14:00:00,28.31,28.36,28.31,28.32,6000.0,22.756,22.7962,22.756,22.764,6000.0
2012-08-28 14:05:00,28.31,28.32,28.3,28.3,6200.0,22.756,22.764,22.748,22.748,6200.0
2012-08-28 14:10:00,28.3,28.32,28.29,28.31,6500.0,22.748,22.764,22.7399,22.756,6500.0
2012-08-28 14:15:00,28.31,28.35,28.31,28.34,7400.0,22.756,22.7881,22.756,22.7801,7400.0
2012-08-28 14:20:00,28.35,28.35,28.35,28.35,1100.0,22.7881,22.7881,22.7881,22.7881,1100.0
2012-08-28 14:25:00,28.34,28.35,28.34,28.35,2000.0,22.7801,22.7881,22.7801,22.7881,2000.0
2012-08-28 14:30:00,28.35,28.35,28.34,28.35,2700.0,22.7881,22.7881,22.7801,22.7881,2700.0
2012-08-28 14:35:00,28.35,28.35,28.32,28.33,8200.0,22.7881,22.7881,22.764,22.7721,8200.0
2012-08-28 14:40:00,28.32,28.33,28.32,28.32,2400.0,22.764,22.7721,22.764,22.764,2400.0
2012-08-28 14:45:00,28.33,28.33,28.3,28.31,7300.0,22.7721,22.7721,22.748,22.756,7300.0
2012-08-28 14:50:00,28.31,28.32,28.3,28.31,7800.0,22.756,22.764,22.748,22.756,7800.0
2012-08-28 14:55:00,28.31,28.31,28.3,28.3,2200.0,22.756,22.756,22.748,22.748,2200.0
2012-08-28 15:00:00,28.3,28.32,28.3,28.31,9400.0,22.748,22.764,22.748,22.756,9400.0
2012-08-28 15:05:00,28.31,28.31,28.29,28.3,8900.0,22.756,22.756,22.7399,22.748,8900.0
2012-08-28 15:10:00,28.3,28.31,28.29,28.29,8300.0,22.748,22.756,22.7399,22.7399,8300.0
2012-08-28 15:15:00,28.3,28.35,28.3,28.33,23700.0,22.748,22.7881,22.748,22.7721,23700.0
2012-08-28 15:20:00,28.33,28.36,28.32,28.32,25800.0,22.7721,22.7962,22.764,22.764,25800.0
2012-08-28 15:25:00,28.33,28.33,28.29,28.29,25300.0,22.7721,22.7721,22.7399,22.7399,25300.0
2012-08-28 15:30:00,28.29,28.3,28.26,28.3,119300.0,22.7399,22.748,22.7158,22.748,119300.0
2012-08-28 15:35:00,28.29,28.29,28.25,28.28,17400.0,22.7399,22.7399,22.7078,22.7319,17400.0
2012-08-28 15:40:00,28.28,28.34,28.27,28.34,20000.0,22.7319,22.7801,22.7238,22.7801,20000.0
2012-08-28 15:45:00,28.33,28.37,28.33,28.34,16700.0,22.7721,22.8042,22.7721,22.7801,16700.0
2012-08-28 15:50:00,28.34,28.36,28.3,28.35,24400.0,22.7801,22.7962,22.748,22.7881,24400.0
2012-08-28 15:55:00,28.35,28.38,28.33,28.37,77500.0,22.7881,22.8123,22.7721,22.8042,77500.0
2012-08-29 09:30:00,28.33,28.47,28.21,28.47,13800.0,22.7721,22.8846,22.6756,22.8846,13800.0
2012-08-29 09:35:00,28.43,28.43,28.36,28.36,500.0,22.8525,22.8525,22.7962,22.7962,500.0
2012-08-29 09:40:00,28.35,28.36,28.3,28.33,4100.0,22.7881,22.7962,22.748,22.7721,4100.0
2012-08-29 09:45:00,28.32,28.33,28.3,28.33,10000.0,22.764,22.7721,22.748,22.7721,10000.0
2012-08-29 09:50:00,28.34,28.35,28.3,28.3,8000.0,22.7801,22.7881,22.748,22.748,8000.0
2012-08-29 09:55:00,28.3,28.34,28.3,28.31,3400.0,22.748,22.7801,22.748,22.756,3400.0
2012-08-29 10:00:00,28.31,28.35,28.28,28.32,8500.0,22.756,22.7881,22.7319,22.764,8500.0
2012-08-29 10:05:00,28.33,28.39,28.31,28.31,11700.0,22.7721,22.8203,22.756,22.756,11700.0
2012-08-29 10:10:00,28.33,28.42,28.33,28.41,31600.0,22.7721,22.8444,22.7721,22.8364,31600.0
2012-08-29 10:15:00,28.4,28.4,28.33,28.35,36600.0,22.8283,22.8283,22.7721,22.7881,36600.0
2012-08-29 10:20:00,28.35,28.36,28.31,28.31,1400.0,22.7881,22.7962,22.756,22.756,1400.0
2012-08-29 10:25:00,28.33,28.38,28.31,28.38,59800.0,22.7721,22.8123,22.756,22.8123,59800.0
2012-08-29 10:30:00,28.38,28.39,28.32,28.36,8400.0,22.8123,22.8203,22.764,22.7962,8400.0
2012-08-29 10:35:00,28.33,28.41,28.33,28.33,10800.0,22.7721,22.8364,22.7721,22.7721,10800.0
2012-08-29 10:40:00,28.31,28.35,28.29,28.33,46500.0,22.756,22.7881,22.7399,22.7721,46500.0
2012-08-29 10:45:00,28.34,28.34,28.33,28.34,26500.0,22.7801,22.7801,22.7721,22.7801,26500.0
2012-08-29 10:50:00,28.34,28.34,28.27,28.28,36500.0,22.7801,22.7801,22.7238,22.7319,36500.0
2012-08-29 10:55:00,28.27,28.31,28.27,28.3,13500.0,22.7238,22.756,22.7238,22.748,13500.0
2012-08-29 11:00:00,28.3,28.31,28.26,28.31,6200.0,22.748,22.756,22.7158,22.756,6200.0
2012-08-29 11:05:00,28.28,28.33,28.26,28.28,5000.0,22.7319,22.7721,22.7158,22.7319,5000.0
2012-08-29 11:10:00,28.3,28.33,28.3,28.33,6300.0,22.748,22.7721,22.748,22.7721,6300.0
2012-08-29 11:15:00,28.31,28.43,28.31,28.37,30100.0,22.756,22.8525,22.756,22.8042,30100.0
2012-08-29 11:20:00,28.41,28.45,28.4,28.43,4700.0,22.8364,22.8685,22.8283,22.8525,4700.0
2012-08-29 11:25:00,28.43,28.46,28.43,28.43,4700.0,22.8525,22.8766,22.8525,22.8525,4700.0
2012-08-29 11:30:00,28.43,28.44,28.33,28.34,13600.0,22.8525,22.8605,22.7721,22.7801,13600.0
2012-08-29 11:35:00,28.33,28.39,28.29,28.38,65600.0,22.7721,22.8203,22.7399,22.8123,65600.0
2012-08-29 11:40:00,28.37,28.39,28.34,28.37,9500.0,22.8042,22.8203,22.7801,22.8042,9500.0
2012-08-29 11:45:00,28.36,28.37,28.31,28.33,3400.0,22.7962,22.8042,22.756,22.7721,3400.0
2012-08-29 11:50:00,28.32,28.36,28.27,28.33,50000.0,22.764,22.7962,22.7238,22.7721,50000.0
2012-08-29 11:55:00,28.33,28.35,28.33,28.34,300.0,22.7721,22.7881,22.7721,22.7801,300.0
2012-08-29 12:00:00,28.34,28.34,28.3,28.3,8700.0,22.7801,22.7801,22.748,22.748,8700.0
2012-08-29 12:05:00,28.28,28.31,28.27,28.31,4700.0,22.7319,22.756,22.7238,22.756,4700.0
2012-08-29 12:10:00,28.28,28.31,28.28,28.31,700.0,22.7319,22.756,22.7319,22.756,700.0
2012-08-29 12:15:00,28.31,28.34,28.31,28.32,5700.0,22.756,22.7801,22.756,22.764,5700.0
2012-08-29 12:20:00,28.32,28.35,28.32,28.33,4600.0,22.764,22.7881,22.764,22.7721,4600.0
2012-08-29 12:25:00,28.32,28.33,28.3,28.31,2000.0,22.764,22.7721,22.748,22.756,2000.0
2012-08-29 12:30:00,28.3,28.3,28.28,28.29,700.0,22.748,22.748,22.7319,22.7399,700.0
2012-08-29 12:35:00,28.29,28.3,28.29,28.3,1600.0,22.7399,22.748,22.7399,22.748,1600.0
2012-08-29 12:40:00,28.3,28.31,28.3,28.3,2100.0,22.748,22.756,22.748,22.748,2100.0
2012-08-29 12:45:00,28.31,28.31,28.29,28.3,1100.0,22.756,22.756,22.7399,22.748,1100.0
2012-08-29 12:50:00,28.3,28.31,28.29,28.3,3200.0,22.748,22.756,22.7399,22.748,3200.0
2012-08-29 12:55:00,28.3,28.31,28.29,28.29,1300.0,22.748,22.756,22.7399,22.7399,1300.0
2012-08-29 13:00:00,28.3,28.32,28.29,28.32,2900.0,22.748,22.764,22.7399,22.764,2900.0
2012-08-29 13:05:00,28.33,28.33,28.33,28.33,500.0,22.7721,22.7721,22.7721,22.7721,500.0
2012-08-29 13:10:00,28.33,28.37,28.33,28.33,5900.0,22.7721,22.8042,22.7721,22.7721,5900.0
2012-08-29 13:15:00,28.33,28.34,28.3,28.31,5900.0,22.7721,22.7801,22.748,22.756,5900.0
2012-08-29 13:20:00,28.31,28.32,28.3,28.31,6600.0,22.756,22.764,22.748,22.756,6600.0
2012-08-29 13:25:00,28.31,28.31,28.29,28.3,5300.0,22.756,22.756,22.7399,22.748,5300.0
2012-08-29 13:30:00,28.3,28.3,28.28,28.28,6200.0,22.748,22.748,22.7319,22.7319,6200.0
2012-08-29 13:35:00,28.29,28.29,28.26,28.28,7700.0,22.7399,22.7399,22.7158,22.7319,7700.0
2012-08-29 13:40:00,28.28,28.33,28.28,28.32,6700.0,22.7319,22.7721,22.7319,22.764,6700.0
2012-08-29 13:45:00,28.32,28.33,28.3,28.31,2300.0,22.764,22.7721,22.748,22.756,2300.0
2012-08-29 13:50:00,28.3,28.31,28.28,28.28,5300.0,22.748,22.756,22.7319,22.7319,5300.0
2012-08-29 13:55:00,28.27,28.29,28.25,28.26,10000.0,22.7238,22.7399,22.7078,22.7158,10000.0
2012-08-29 14:00:00,28.26,28.26,28.24,28.25,10000.0,22.7158,22.7158,22.6997,22.7078,10000.0
2012-08-29 14:05:00,28.26,28.26,28.24,28.26,6200.0,22.7158,22.7158,22.6997,22.7158,6200.0
2012-08-29 14:10:00,28.25,28.27,28.25,28.26,12300.0,22.7078,22.7238,22.7078,22.7158,12300.0
2012-08-29 14:15:00,28.26,28.28,28.26,28.28,9600.0,22.7158,22.7319,22.7158,22.7319,9600.0
2012-08-29 14:20:00,28.27,28.32,28.27,28.31,9200.0,22.7238,22.764,22.7238,22.756,9200.0
2012-08-29 14:25:00,28.3,28.35,28.3,28.33,11300.0,22.748,22.7881,22.748,22.7721,11300.0
2012-08-29 14:30:00,28.33,28.34,28.32,28.32,4400.0,22.7721,22.7801,22.764,22.764,4400.0
2012-08-29 14:35:00,28.33,28.34,28.32,28.33,4900.0,22.7721,22.7801,22.764,22.7721,4900.0
2012-08-29 14:40:00,28.34,28.34,28.32,28.32,3500.0,22.7801,22.7801,22.764,22.764,3500.0
2012-08-29 14:45:00,28.33,28.33,28.28,28.28,12500.0,22.7721,22.7721,22.7319,22.7319,12500.0
2012-08-29 14:50:00,28.28,28.29,28.26,28.27,8300.0,22.7319,22.7399,22.7158,22.7238,8300.0
2012-08-29 14:55:00,28.27,28.27,28.23,28.23,10000.0,22.7238,22.7238,22.6917,22.6917,10000.0
2012-08-29 15:00:00,28.24,28.24,28.23,28.24,5400.0,22.6997,22.6997,22.6917,22.6997,5400.0
2012-08-29 15:05:00,28.23,28.3,28.23,28.29,17700.0,22.6917,22.748,22.6917,22.7399,17700.0
2012-08-29 15:10:00,28.3,28.36,28.3,28.35,20300.0,22.748,22.7962,22.748,22.7881,20300.0
2012-08-29 15:15:00,28.35,28.4,28.35,28.39,19900.0,22.7881,22.8283,22.7881,22.8203,19900.0
2012-08-29 15:20:00,28.39,28.42,28.33,28.33,16300.0,22.8203,22.8444,22.7721,22.7721,16300.0
2012-08-29 15:25:00,28.33,28.34,28.28,28.28,6400.0,22.7721,22.7801,22.7319,22.7319,6400.0
2012-08-29 15:30:00,28.28,28.3,28.28,28.28,11200.0,22.7319,22.748,22.7319,22.7319,11200.0
2012-08-29 15:35:00,28.29,28.29,28.24,28.25,9300.0,22.7399,22.7399,22.6997,22.7078,9300.0
2012-08-29 15:40:00,28.25,28.38,28.25,28.37,38900.0,22.7078,22.8123,22.7078,22.8042,38900.0
2012-08-29 15:45:00,28.38,28.38,28.3,28.38,48400.0,22.8123,22.8123,22.748,22.8123,48400.0
2012-08-29 15:50:00,28.36,28.37,28.32,28.34,55000.0,22.7962,22.8042,22.764,22.7801,55000.0
2012-08-29 15:55:00,28.35,28.35,28.3,28.32,52300.0,22.7881,22.7881,22.748,22.764,52300.0
2012-08-30 09:30:00,28.13,28.26,28.09,28.26,6100.0,22.6113,22.7158,22.5792,22.7158,6100.0
2012-08-30 09:35:00,28.24,28.28,28.21,28.26,4400.0,22.6997,22.7319,22.6756,22.7158,4400.0
2012-08-30 09:40:00,28.26,28.28,28.15,28.2,6700.0,22.7158,22.7319,22.6274,22.6676,6700.0
2012-08-30 09:45:00,28.19,28.23,28.13,28.14,18400.0,22.6595,22.6917,22.6113,22.6193,18400.0
2012-08-30 09:50:00,28.14,28.25,28.13,28.18,7500.0,22.6193,22.7078,22.6113,22.6515,7500.0
2012-08-30 09:55:00,28.16,28.24,28.16,28.24,3100.0,22.6354,22.6997,22.6354,22.6997,3100.0
2012-08-30 10:00:00,28.24,28.26,28.2,28.21,8100.0,22.6997,22.7158,22.6676,22.6756,8100.0
2012-08-30 10:05:00,28.19,28.2,28.12,28.13,7300.0,22.6595,22.6676,22.6033,22.6113,7300.0
2012-08-30 10:10:00,28.13,28.19,28.13,28.18,6900.0,22.6113,22.6595,22.6113,22.6515,6900.0
2012-08-30 10:15:00,28.2,28.2,28.16,28.19,6300.0,22.6676,22.6676,22.6354,22.6595,6300.0
2012-08-30 10:20:00,28.19,28.19,28.16,28.16,4200.0,22.6595,22.6595,22.6354,22.6354,4200.0
2012-08-30 10:25:00,28.16,28.16,28.11,28.11,4000.0,22.6354,22.6354,22.5952,22.5952,4000.0
2012-08-30 10:30:00,28.12,28.14,28.08,28.12,7800.0,22.6033,22.6193,22.5711,22.6033,7800.0
2012-08-30 10:35:00,28.14,28.16,28.12,28.16,6500.0,22.6193,22.6354,22.6033,22.6354,6500.0
2012-08-30 10:40:00,28.15,28.17,28.13,28.17,4100.0,22.6274,22.6435,22.6113,22.6435,4100.0
2012-08-30 10:45:00,28.19,28.22,28.15,28.2,20400.0,22.6595,22.6837,22.6274,22.6676,20400.0
2012-08-30 10:50:00,28.2,28.23,28.18,28.22,8100.0,22.6676,22.6917,22.6515,22.6837,8100.0
2012-08-30 10:55:00,28.22,28.29,28.2,28.27,13600.0,22.6837,22.7399,22.6676,22.7238,13600.0
2012-08-30 11:00:00,28.27,28.29,28.25,28.28,9300.0,22.7238,22.7399,22.7078,22.7319,9300.0
2012-08-30 11:05:00,28.25,28.29,28.2,28.27,10500.0,22.7078,22.7399,22.6676,22.7238,10500.0
2012-08-30 11:10:00,28.27,28.3,28.23,28.26,47900.0,22.7238,22.748,22.6917,22.7158,47900.0
2012-08-30 11:15:00,28.25,28.29,28.19,28.24,90200.0,22.7078,22.7399,22.6595,22.6997,90200.0
2012-08-30 11:20:00,28.24,28.35,28.22,28.34,32500.0,22.6997,22.7881,22.6837,22.7801,32500.0
2012-08-30 11:25:00,28.34,28.47,28.34,28.42,9800.0,22.7801,22.8846,22.7801,22.8444,9800.0
2012-08-30 11:30:00,28.44,28.45,28.36,28.41,33800.0,22.8605,22.8685,22.7962,22.8364,33800.0
2012-08-30 11:35:00,28.4,28.4,28.33,28.36,22200.0,22.8283,22.8283,22.7721,22.7962,22200.0
2012-08-30 11:40:00,28.37,28.4,28.34,28.4,23400.0,22.8042,22.8283,22.7801,22.8283,23400.0
2012-08-30 11:45:00,28.38,28.4,28.35,28.39,17700.0,22.8123,22.8283,22.7881,22.8203,17700.0
2012-08-30 11:50:00,28.4,28.44,28.4,28.43,6600.0,22.8283,22.8605,22.8283,22.8525,6600.0
2012-08-30 11:55:00,28.43,28.45,28.36,28.36,27900.0,22.8525,22.8685,22.7962,22.7962,27900.0
2012-08-30 12:00:00,28.37,28.39,28.35,28.38,23800.0,22.8042,22.8203,22.7881,22.8123,23800.0
2012-08-30 12:05:00,28.38,28.41,28.38,28.41,4800.0,22.8123,22.8364,22.8123,22.8364,4800.0
2012-08-30 12:10:00,28.4,28.42,28.4,28.41,2900.0,22.8283,22.8444,22.8283,22.8364,2900.0
2012-08-30 12:15:00,28.43,28.43,28.38,28.4,5400.0,22.8525,22.8525,22.8123,22.8283,5400.0
2012-08-30 12:20:00,28.4,28.41,28.35,28.35,9000.0,22.8283,22.8364,22.7881,22.7881,9000.0
2012-08-30 12:25:00,28.37,28.37,28.34,28.34,2500.0,22.8042,22.8042,22.7801,22.7801,2500.0
2012-08-30 12:30:00,28.34,28.36,28.34,28.36,3600.0,22.7801,22.7962,22.7801,22.7962,3600.0
2012-08-30 12:35:00,28.37,28.37,28.34,28.34,2400.0,22.8042,22.8042,22.7801,22.7801,2400.0
2012-08-30 12:40:00,28.34,28.34,28.31,28.31,500.0,22.7801,22.7801,22.756,22.756,500.0
2012-08-30 12:45:00,28.32,28.35,28.32,28.34,5200.0,22.764,22.7881,22.764,22.7801,5200.0
2012-08-30 12:50:00,28.34,28.36,28.33,28.33,10900.0,22.7801,22.7962,22.7721,22.7721,10900.0
2012-08-30 12:55:00,28.33,28.33,28.31,28.31,5700.0,22.7721,22.7721,22.756,22.756,5700.0
2012-08-30 13:00:00,28.32,28.34,28.27,28.34,18700.0,22.764,22.7801,22.7238,22.7801,18700.0
2012-08-30 13:05:00,28.34,28.36,28.3,28.32,5200.0,22.7801,22.7962,22.748,22.764,5200.0
2012-08-30 13:10:00,28.31,28.34,28.29,28.31,2800.0,22.756,22.7801,22.7399,22.756,2800.0
2012-08-30 13:15:00,28.32,28.32,28.29,28.3,2400.0,22.764,22.764,22.7399,22.748,2400.0
2012-08-30 13:20:00,28.29,28.31,28.27,28.3,17900.0,22.7399,22.756,22.7238,22.748,17900.0
2012-08-30 13:25:00,28.3,28.34,28.27,28.34,10400.0,22.748,22.7801,22.7238,22.7801,10400.0
2012-08-30 13:30:00,28.33,28.37,28.29,28.3,17400.0,22.7721,22.8042,22.7399,22.748,17400.0
2012-08-30 13:35:00,28.32,28.45,28.29,28.39,47500.0,22.764,22.8685,22.7399,22.8203,47500.0
2012-08-30 13:40:00,28.39,28.41,28.35,28.39,13700.0,22.8203,22.8364,22.7881,22.8203,13700.0
2012-08-30 13:45:00,28.39,28.45,28.39,28.45,6800.0,22.8203,22.8685,22.8203,22.8685,6800.0
2012-08-30 13:50:00,28.44,28.44,28.41,28.42,3500.0,22.8605,22.8605,22.8364,22.8444,3500.0
2012-08-30 13:55:00,28.42,28.45,28.41,28.43,7600.0,22.8444,22.8685,22.8364,22.8525,7600.0
2012-08-30 14:00:00,28.43,28.45,28.39,28.44,29000.0,22.8525,22.8685,22.8203,22.8605,29000.0
2012-08-30 14:05:00,28.45,28.47,28.44,28.46,16600.0,22.8685,22.8846,22.8605,22.8766,16600.0
2012-08-30 14:10:00,28.45,28.47,28.43,28.45,14700.0,22.8685,22.8846,22.8525,22.8685,14700.0
2012-08-30 14:15:00,28.45,28.5,28.44,28.46,25200.0,22.8685,22.9087,22.8605,22.8766,25200.0
2012-08-30 14:20:00,28.48,28.5,28.46,28.49,17700.0,22.8926,22.9087,22.8766,22.9007,17700.0
2012-08-30 14:25:00,28.49,28.5,28.47,28.49,23200.0,22.9007,22.9087,22.8846,22.9007,23200.0
2012-08-30 14:30:00,28.49,28.5,28.47,28.49,16600.0,22.9007,22.9087,22.8846,22.9007,16600.0
2012-08-30 14:35:00,28.49,28.53,28.48,28.51,18900.0,22.9007,22.9328,22.8926,22.9168,18900.0
2012-08-30 14:40:00,28.51,28.55,28.48,28.54,15900.0,22.9168,22.9489,22.8926,22.9409,15900.0
2012-08-30 14:45:00,28.52,28.56,28.5,28.51,14400.0,22.9248,22.957,22.9087,22.9168,14400.0
2012-08-30 14:50:00,28.51,28.52,28.49,28.52,13100.0,22.9168,22.9248,22.9007,22.9248,13100.0
2012-08-30 14:55:00,28.51,28.52,28.5,28.52,22600.0,22.9168,22.9248,22.9087,22.9248,22600.0
2012-08-30 15:00:00,28.5,28.59,28.5,28.56,24300.0,22.9087,22.9811,22.9087,22.957,24300.0
2012-08-30 15:05:00,28.56,28.57,28.5,28.52,12200.0,22.957,22.965,22.9087,22.9248,12200.0
2012-08-30 15:10:00,28.51,28.52,28.49,28.49,14100.0,22.9168,22.9248,22.9007,22.9007,14100.0
2012-08-30 15:15:00,28.49,28.51,28.48,28.5,15800.0,22.9007,22.9168,22.8926,22.9087,15800.0
2012-08-30 15:20:00,28.49,28.51,28.48,28.51,23400.0,22.9007,22.9168,22.8926,22.9168,23400.0
2012-08-30 15:25:00,28.51,28.52,28.5,28.5,10900.0,22.9168,22.9248,22.9087,22.9087,10900.0
2012-08-30 15:30:00,28.5,28.54,28.49,28.54,59100.0,22.9087,22.9409,22.9007,22.9409,59100.0
2012-08-30 15:35:00,28.54,28.55,28.51,28.51,17600.0,22.9409,22.9489,22.9168,22.9168,17600.0
2012-08-30 15:40:00,28.5,28.51,28.49,28.5,29500.0,22.9087,22.9168,22.9007,22.9087,29500.0
2012-08-30 15:45:00,28.5,28.55,28.48,28.54,59800.0,22.9087,22.9489,22.8926,22.9409,59800.0
2012-08-30 15:50:00,28.54,28.58,28.51,28.56,39600.0,22.9409,22.973,22.9168,22.957,39600.0
2012-08-30 15:55:00,28.57,28.57,28.52,28.54,65200.0,22.965,22.965,22.9248,22.9409,65200.0
2012-08-31 09:30:00,28.57,28.87,28.57,28.81,43400.0,22.965,23.2061,22.965,23.1579,43400.0
2012-08-31 09:35:00,28.81,28.81,28.65,28.7,28300.0,23.1579,23.1579,23.0293,23.0695,28300.0
2012-08-31 09:40:00,28.7,28.81,28.63,28.79,11900.0,23.0695,23.1579,23.0132,23.1418,11900.0
2012-08-31 09:45:00,28.78,28.81,28.55,28.56,41800.0,23.1338,23.1579,22.9489,22.957,41800.0
2012-08-31 09:50:00,28.6,28.72,28.55,28.72,7000.0,22.9891,23.0856,22.9489,23.0856,7000.0
2012-08-31 09:55:00,28.72,28.76,28.58,28.63,17200.0,23.0856,23.1177,22.973,23.0132,17200.0
2012-08-31 10:00:00,28.61,28.61,28.51,28.53,24500.0,22.9971,22.9971,22.9168,22.9328,24500.0
2012-08-31 10:05:00,28.54,28.61,28.51,28.59,23600.0,22.9409,22.9971,22.9168,22.9811,23600.0
2012-08-31 10:10:00,28.58,28.7,28.58,28.66,22500.0,22.973,23.0695,22.973,23.0373,22500.0
2012-08-31 10:15:00,28.63,28.77,28.6,28.76,13200.0,23.0132,23.1258,22.9891,23.1177,13200.0
2012-08-31 10:20:00,28.75,28.78,28.72,28.76,7900.0,23.1097,23.1338,23.0856,23.1177,7900.0
2012-08-31 10:25:00,28.78,28.8,28.7,28.7,11600.0,23.1338,23.1499,23.0695,23.0695,11600.0
2012-08-31 10:30:00,28.68,28.8,28.65,28.79,8300.0,23.0534,23.1499,23.0293,23.1418,8300.0
2012-08-31 10:35:00,28.8,28.82,28.72,28.72,26900.0,23.1499,23.1659,23.0856,23.0856,26900.0
2012-08-31 10:40:00,28.71,28.74,28.67,28.7,30500.0,23.0775,23.1016,23.0454,23.0695,30500.0
2012-08-31 10:45:00,28.71,28.72,28.68,28.68,13800.0,23.0775,23.0856,23.0534,23.0534,13800.0
2012-08-31 10:50:00,28.66,28.68,28.61,28.65,4600.0,23.0373,23.0534,22.9971,23.0293,4600.0
2012-08-31 10:55:00,28.66,28.79,28.66,28.78,21900.0,23.0373,23.1418,23.0373,23.1338,21900.0
2012-08-31 11:00:00,28.78,28.81,28.74,28.75,5400.0,23.1338,23.1579,23.1016,23.1097,5400.0
2012-08-31 11:05:00,28.72,28.77,28.68,28.72,27500.0,23.0856,23.1258,23.0534,23.0856,27500.0
2012-08-31 11:10:00,28.67,28.73,28.66,28.73,22300.0,23.0454,23.0936,23.0373,23.0936,22300.0
2012-08-31 11:15:00,28.71,28.79,28.71,28.75,14800.0,23.0775,23.1418,23.0775,23.1097,14800.0
2012-08-31 11:20:00,28.75,28.76,28.69,28.74,17800.0,23.1097,23.1177,23.0614,23.1016,17800.0
2012-08-31 11:25:00,28.72,28.73,28.6,28.6,5300.0,23.0856,23.0936,22.9891,22.9891,5300.0
2012-08-31 11:30:00,28.61,28.73,28.61,28.7,17900.0,22.9971,23.0936,22.9971,23.0695,17900.0
2012-08-31 11:35:00,28.69,28.75,28.67,28.74,42500.0,23.0614,23.1097,23.0454,23.1016,42500.0
2012-08-31 11:40:00,28.73,28.74,28.7,28.72,5600.0,23.0936,23.1016,23.0695,23.0856,5600.0
2012-08-31 11:45:00,28.72,28.74,28.7,28.73,16400.0,23.0856,23.1016,23.0695,23.0936,16400.0
2012-08-31 11:50:00,28.73,28.77,28.73,28.77,5300.0,23.0936,23.1258,23.0936,23.1258,5300.0
2012-08-31 11:55:00,28.77,28.78,28.73,28.74,10600.0,23.1258,23.1338,23.0936,23.1016,10600.0
2012-08-31 12:00:00,28.74,28.74,28.71,28.72,4000.0,23.1016,23.1016,23.0775,23.0856,4000.0
2012-08-31 12:05:00,28.72,28.76,28.67,28.71,13800.0,23.0856,23.1177,23.0454,23.0775,13800.0
2012-08-31 12:10:00,28.7,28.74,28.68,28.72,24400.0,23.0695,23.1016,23.0534,23.0856,24400.0
2012-08-31 12:15:00,28.71,28.76,28.7,28.72,26400.0,23.0775,23.1177,23.0695,23.0856,26400.0
2012-08-31 12:20:00,28.72,28.73,28.69,28.72,26600.0,23.0856,23.0936,23.0614,23.0856,26600.0
2012-08-31 12:25:00,28.72,28.74,28.7,28.7,3500.0,23.0856,23.1016,23.0695,23.0695,3500.0
2012-08-31 12:30:00,28.7,28.73,28.69,28.73,5400.0,23.0695,23.0936,23.0614,23.0936,5400.0
2012-08-31 12:35:00,28.73,28.75,28.72,28.74,3100.0,23.0936,23.1097,23.0856,23.1016,3100.0
2012-08-31 12:40:00,28.73,28.73,28.64,28.67,34100.0,23.0936,23.0936,23.0213,23.0454,34100.0
2012-08-31 12:45:00,28.66,28.66,28.58,28.58,5100.0,23.0373,23.0373,22.973,22.973,5100.0
2012-08-31 12:50:00,28.58,28.6,28.54,28.59,14300.0,22.973,22.9891,22.9409,22.9811,14300.0
2012-08-31 12:55:00,28.6,28.61,28.59,28.59,6800.0,22.9891,22.9971,22.9811,22.9811,6800.0
2012-08-31 13:00:00,28.59,28.59,28.54,28.54,5200.0,22.9811,22.9811,22.9409,22.9409,5200.0
2012-08-31 13:05:00,28.54,28.55,28.52,28.52,8800.0,22.9409,22.9489,22.9248,22.9248,8800.0
2012-08-31 13:10:00,28.51,28.52,28.45,28.47,9900.0,22.9168,22.9248,22.8685,22.8846,9900.0
2012-08-31 13:15:00,28.47,28.51,28.44,28.44,6300.0,22.8846,22.9168,22.8605,22.8605,6300.0
2012-08-31 13:20:00,28.45,28.5,28.44,28.5,9300.0,22.8685,22.9087,22.8605,22.9087,9300.0
2012-08-31 13:25:00,28.49,28.51,28.45,28.51,8500.0,22.9007,22.9168,22.8685,22.9168,8500.0
2012-08-31 13:30:00,28.51,28.51,28.45,28.47,6600.0,22.9168,22.9168,22.8685,22.8846,6600.0
2012-08-31 13:35:00,28.46,28.51,28.46,28.5,14400.0,22.8766,22.9168,22.8766,22.9087,14400.0
2012-08-31 13:40:00,28.5,28.54,28.5,28.54,3200.0,22.9087,22.9409,22.9087,22.9409,3200.0
2012-08-31 13:45:00,28.55,28.58,28.55,28.57,3000.0,22.9489,22.973,22.9489,22.965,3000.0
2012-08-31 13:50:00,28.56,28.62,28.52,28.62,5400.0,22.957,23.0052,22.9248,23.0052,5400.0
2012-08-31 13:55:00,28.62,28.63,28.6,28.62,4500.0,23.0052,23.0132,22.9891,23.0052,4500.0
2012-08-31 14:00:00,28.62,28.65,28.58,28.6,6100.0,23.0052,23.0293,22.973,22.9891,6100.0
2012-08-31 14:05:00,28.6,28.66,28.6,28.64,7300.0,22.9891,23.0373,22.9891,23.0213,7300.0
2012-08-31 14:10:00,28.63,28.63,28.58,28.59,5900.0,23.0132,23.0132,22.973,22.9811,5900.0
2012-08-31 14:15:00,28.59,28.61,28.57,28.61,6500.0,22.9811,22.9971,22.965,22.9971,6500.0
2012-08-31 14:20:00,28.6,28.63,28.59,28.59,13200.0,22.9891,23.0132,22.9811,22.9811,13200.0
2012-08-31 14:25:00,28.6,28.61,28.55,28.55,7400.0,22.9891,22.9971,22.9489,22.9489,7400.0
2012-08-31 14:30:00,28.55,28.58,28.54,28.55,18500.0,22.9489,22.973,22.9409,22.9489,18500.0
2012-08-31 14:35:00,28.55,28.58,28.55,28.58,6100.0,22.9489,22.973,22.9489,22.973,6100.0
2012-08-31 14:40:00,28.58,28.62,28.58,28.61,8900.0,22.973,23.0052,22.973,22.9971,8900.0
2012-08-31 14:45:00,28.61,28.67,28.6,28.61,12300.0,22.9971,23.0454,22.9891,22.9971,12300.0
2012-08-31 14:50:00,28.61,28.62,28.57,28.57,7000.0,22.9971,23.0052,22.965,22.965,7000.0
2012-08-31 14:55:00,28.57,28.58,28.56,28.57,6300.0,22.965,22.973,22.957,22.965,6300.0
2012-08-31 15:00:00,28.58,28.58,28.53,28.53,9800.0,22.973,22.973,22.9328,22.9328,9800.0
2012-08-31 15:05:00,28.54,28.56,28.54,28.55,5600.0,22.9409,22.957,22.9409,22.9489,5600.0
2012-08-31 15:10:00,28.56,28.57,28.55,28.55,7800.0,22.957,22.965,22.9489,22.9489,7800.0
2012-08-31 15:15:00,28.55,28.61,28.55,28.57,16200.0,22.9489,22.9971,22.9489,22.965,16200.0
2012-08-31 15:20:00,28.57,28.59,28.55,28.55,17400.0,22.965,22.9811,22.9489,22.9489,17400.0
2012-08-31 15:25:00,28.55,28.55,28.5,28.54,21300.0,22.9489,22.9489,22.9087,22.9409,21300.0
2012-08-31 15:30:00,28.54,28.57,28.52,28.55,22300.0,22.9409,22.965,22.9248,22.9489,22300.0
2012-08-31 15:35:00,28.55,28.57,28.52,28.53,14600.0,22.9489,22.965,22.9248,22.9328,14600.0
2012-08-31 15:40:00,28.53,28.54,28.48,28.49,26700.0,22.9328,22.9409,22.8926,22.9007,26700.0
2012-08-31 15:45:00,28.49,28.53,28.48,28.52,21400.0,22.9007,22.9328,22.8926,22.9248,21400.0
2012-08-31 15:50:00,28.53,28.65,28.52,28.65,63700.0,22.9328,23.0293,22.9248,23.0293,63700.0
2012-08-31 15:55:00,28.64,28.65,28.55,28.56,71300.0,23.0213,23.0293,22.9489,22.957,71300.0
2012-09-04 09:30:00,28.73,28.83,28.7,28.73,64800.0,23.0936,23.174,23.0695,23.0936,64800.0
2012-09-04 09:35:00,28.74,28.75,28.58,28.65,17700.0,23.1016,23.1097,22.973,23.0293,17700.0
2012-09-04 09:40:00,28.65,28.65,28.56,28.58,10200.0,23.0293,23.0293,22.957,22.973,10200.0
2012-09-04 09:45:00,28.57,28.6,28.5,28.52,43500.0,22.965,22.9891,22.9087,22.9248,43500.0
2012-09-04 09:50:00,28.52,28.58,28.49,28.56,32200.0,22.9248,22.973,22.9007,22.957,32200.0
2012-09-04 09:55:00,28.56,28.63,28.51,28.63,12600.0,22.957,23.0132,22.9168,23.0132,12600.0
2012-09-04 10:00:00,28.6,28.63,28.53,28.6,13300.0,22.9891,23.0132,22.9328,22.9891,13300.0
2012-09-04 10:05:00,28.6,28.61,28.5,28.51,25400.0,22.9891,22.9971,22.9087,22.9168,25400.0
2012-09-04 10:10:00,28.5,28.51,28.47,28.49,9400.0,22.9087,22.9168,22.8846,22.9007,9400.0
2012-09-04 10:15:00,28.47,28.5,28.45,28.48,18300.0,22.8846,22.9087,22.8685,22.8926,18300.0
2012-09-04 10:20:00,28.48,28.49,28.43,28.46,10700.0,22.8926,22.9007,22.8525,22.8766,10700.0
2012-09-04 10:25:00,28.47,28.5,28.44,28.45,31500.0,22.8846,22.9087,22.8605,22.8685,31500.0
2012-09-04 10:30:00,28.45,28.53,28.44,28.52,19900.0,22.8685,22.9328,22.8605,22.9248,19900.0
2012-09-04 10:35:00,28.52,28.56,28.48,28.56,33100.0,22.9248,22.957,22.8926,22.957,33100.0
2012-09-04 10:40:00,28.55,28.61,28.54,28.58,12600.0,22.9489,22.9971,22.9409,22.973,12600.0
2012-09-04 10:45:00,28.58,28.58,28.55,28.56,3100.0,22.973,22.973,22.9489,22.957,3100.0
2012-09-04 10:50:00,28.56,28.66,28.56,28.63,25300.0,22.957,23.0373,22.957,23.0132,25300.0
2012-09-04 10:55:00,28.63,28.64,28.55,28.57,10900.0,23.0132,23.0213,22.9489,22.965,10900.0
2012-09-04 11:00:00,28.57,28.59,28.53,28.56,8600.0,22.965,22.9811,22.9328,22.957,8600.0
2012-09-04 11:05:00,28.56,28.56,28.53,28.53,4500.0,22.957,22.957,22.9328,22.9328,4500.0
2012-09-04 11:10:00,28.51,28.53,28.49,28.49,5000.0,22.9168,22.9328,22.9007,22.9007,5000.0
2012-09-04 11:15:00,28.49,28.49,28.44,28.48,7800.0,22.9007,22.9007,22.8605,22.8926,7800.0
2012-09-04 11:20:00,28.49,28.49,28.48,28.49,2700.0,22.9007,22.9007,22.8926,22.9007,2700.0
2012-09-04 11:25:00,28.49,28.49,28.45,28.45,7800.0,22.9007,22.9007,22.8685,22.8685,7800.0
2012-09-04 11:30:00,28.47,28.5,28.47,28.48,10700.0,22.8846,22.9087,22.8846,22.8926,10700.0
2012-09-04 11:35:00,28.49,28.49,28.48,28.49,2600.0,22.9007,22.9007,22.8926,22.9007,2600.0
2012-09-04 11:40:00,28.48,28.49,28.46,28.47,3200.0,22.8926,22.9007,22.8766,22.8846,3200.0
2012-09-04 11:45:00,28.47,28.47,28.44,28.46,8800.0,22.8846,22.8846,22.8605,22.8766,8800.0
2012-09-04 11:50:00,28.45,28.46,28.44,28.45,3600.0,22.8685,22.8766,22.8605,22.8685,3600.0
2012-09-04 11:55:00,28.45,28.46,28.44,28.45,12500.0,22.8685,22.8766,22.8605,22.8685,12500.0
2012-09-04 12:00:00,28.44,28.45,28.43,28.44,4600.0,22.8605,22.8685,22.8525,22.8605,4600.0
2012-09-04 12:05:00,28.44,28.45,28.43,28.44,4600.0,22.8605,22.8685,22.8525,22.8605,4600.0
2012-09-04 12:10:00,28.44,28.44,28.42,28.43,3700.0,22.8605,22.8605,22.8444,22.8525,3700.0
2012-09-04 12:15:00,28.41,28.42,28.39,28.39,6500.0,22.8364,22.8444,22.8203,22.8203,6500.0
2012-09-04 12:20:00,28.4,28.4,28.32,28.35,38700.0,22.8283,22.8283,22.764,22.7881,38700.0
2012-09-04 12:25:00,28.36,28.37,28.36,28.37,1700.0,22.7962,22.8042,22.7962,22.8042,1700.0
2012-09-04 12:30:00,28.36,28.38,28.36,28.38,2500.0,22.7962,22.8123,22.7962,22.8123,2500.0
2012-09-04 12:35:00,28.38,28.44,28.38,28.44,4000.0,22.8123,22.8605,22.8123,22.8605,4000.0
2012-09-04 12:40:00,28.45,28.45,28.45,28.45,3900.0,22.8685,22.8685,22.8685,22.8685,3900.0
2012-09-04 12:45:00,28.45,28.45,28.45,28.45,5400.0,22.8685,22.8685,22.8685,22.8685,5400.0
2012-09-04 12:50:00,28.45,28.5,28.44,28.5,9500.0,22.8685,22.9087,22.8605,22.9087,9500.0
2012-09-04 12:55:00,28.5,28.53,28.5,28.53,4600.0,22.9087,22.9328,22.9087,22.9328,4600.0
2012-09-04 13:00:00,28.52,28.53,28.44,28.45,8800.0,22.9248,22.9328,22.8605,22.8685,8800.0
2012-09-04 13:05:00,28.45,28.45,28.42,28.43,3100.0,22.8685,22.8685,22.8444,22.8525,3100.0
2012-09-04 13:10:00,28.42,28.44,28.42,28.44,4400.0,22.8444,22.8605,22.8444,22.8605,4400.0
2012-09-04 13:15:00,28.44,28.44,28.43,28.44,1700.0,22.8605,22.8605,22.8525,22.8605,1700.0
2012-09-04 13:20:00,28.44,28.45,28.44,28.45,3300.0,22.8605,22.8685,22.8605,22.8685,3300.0
2012-09-04 13:25:00,28.45,28.45,28.42,28.42,6000.0,22.8685,22.8685,22.8444,22.8444,6000.0
2012-09-04 13:30:00,28.43,28.43,28.4,28.41,12000.0,22.8525,22.8525,22.8283,22.8364,12000.0
2012-09-04 13:35:00,28.41,28.41,28.38,28.4,5600.0,22.8364,22.8364,22.8123,22.8283,5600.0
2012-09-04 13:40:00,28.4,28.45,28.39,28.45,15900.0,22.8283,22.8685,22.8203,22.8685,15900.0
2012-09-04 13:45:00,28.45,28.46,28.4,28.41,17000.0,22.8685,22.8766,22.8283,22.8364,17000.0
2012-09-04 13:50:00,28.4,28.42,28.4,28.42,7500.0,22.8283,22.8444,22.8283,22.8444,7500.0
2012-09-04 13:55:00,28.42,28.47,28.41,28.43,10700.0,22.8444,22.8846,22.8364,22.8525,10700.0
2012-09-04 14:00:00,28.44,28.46,28.42,28.44,10800.0,22.8605,22.8766,22.8444,22.8605,10800.0
2012-09-04 14:05:00,28.44,28.47,28.43,28.46,16200.0,22.8605,22.8846,22.8525,22.8766,16200.0
2012-09-04 14:10:00,28.45,28.46,28.42,28.45,11200.0,22.8685,22.8766,22.8444,22.8685,11200.0
2012-09-04 14:15:00,28.45,28.46,28.44,28.46,5500.0,22.8685,22.8766,22.8605,22.8766,5500.0
2012-09-04 14:20:00,28.46,28.5,28.44,28.45,22300.0,22.8766,22.9087,22.8605,22.8685,22300.0
2012-09-04 14:25:00,28.45,28.48,28.43,28.48,11400.0,22.8685,22.8926,22.8525,22.8926,11400.0
2012-09-04 14:30:00,28.48,28.5,28.48,28.49,11700.0,22.8926,22.9087,22.8926,22.9007,11700.0
2012-09-04 14:35:00,28.5,28.55,28.5,28.55,14400.0,22.9087,22.9489,22.9087,22.9489,14400.0
2012-09-04 14:40:00,28.54,28.59,28.52,28.59,13500.0,22.9409,22.9811,22.9248,22.9811,13500.0
2012-09-04 14:45:00,28.59,28.63,28.57,28.58,12900.0,22.9811,23.0132,22.965,22.973,12900.0
2012-09-04 14:50:00,28.57,28.6,28.57,28.59,8400.0,22.965,22.9891,22.965,22.9811,8400.0
2012-09-04 14:55:00,28.59,28.62,28.58,28.62,12900.0,22.9811,23.0052,22.973,23.0052,12900.0
2012-09-04 15:00:00,28.61,28.62,28.56,28.56,10800.0,22.9971,23.0052,22.957,22.957,10800.0
2012-09-04 15:05:00,28.56,28.57,28.54,28.55,13600.0,22.957,22.965,22.9409,22.9489,13600.0
2012-09-04 15:10:00,28.54,28.55,28.54,28.55,5900.0,22.9409,22.9489,22.9409,22.9489,5900.0
2012-09-04 15:15:00,28.54,28.64,28.54,28.57,22300.0,22.9409,23.0213,22.9409,22.965,22300.0
2012-09-04 15:20:00,28.57,28.65,28.57,28.64,26400.0,22.965,23.0293,22.965,23.0213,26400.0
2012-09-04 15:25:00,28.64,28.67,28.6,28.6,32900.0,23.0213,23.0454,22.9891,22.9891,32900.0
2012-09-04 15:30:00,28.61,28.62,28.57,28.58,15400.0,22.9971,23.0052,22.965,22.973,15400.0
2012-09-04 15:35:00,28.58,28.58,28.52,28.52,25800.0,22.973,22.973,22.9248,22.9248,25800.0
2012-09-04 15:40:00,28.52,28.57,28.49,28.5,26400.0,22.9248,22.965,22.9007,22.9087,26400.0
2012-09-04 15:45:00,28.5,28.57,28.49,28.57,22800.0,22.9087,22.965,22.9007,22.965,22800.0
2012-09-04 15:50:00,28.57,28.57,28.53,28.53,29100.0,22.965,22.965,22.9328,22.9328,29100.0
2012-09-04 15:55:00,28.53,28.54,28.51,28.52,83200.0,22.9328,22.9409,22.9168,22.9248,83200.0
2012-09-05 09:30:00,28.68,28.68,28.44,28.54,35700.0,23.0534,23.0534,22.8605,22.9409,35700.0
2012-09-05 09:35:00,28.54,28.57,28.53,28.55,9600.0,22.9409,22.965,22.9328,22.9489,9600.0
2012-09-05 09:40:00,28.53,28.6,28.49,28.55,16100.0,22.9328,22.9891,22.9007,22.9489,16100.0
2012-09-05 09:45:00,28.55,28.6,28.54,28.57,34300.0,22.9489,22.9891,22.9409,22.965,34300.0
2012-09-05 09:50:00,28.56,28.68,28.56,28.66,16600.0,22.957,23.0534,22.957,23.0373,16600.0
2012-09-05 09:55:00,28.65,28.75,28.65,28.72,10700.0,23.0293,23.1097,23.0293,23.0856,10700.0
2012-09-05 10:00:00,28.71,28.74,28.68,28.7,17700.0,23.0775,23.1016,23.0534,23.0695,17700.0
2012-09-05 10:05:00,28.7,28.74,28.67,28.73,12500.0,23.0695,23.1016,23.0454,23.0936,12500.0
2012-09-05 10:10:00,28.71,28.79,28.67,28.73,43900.0,23.0775,23.1418,23.0454,23.0936,43900.0
2012-09-05 10:15:00,28.73,28.74,28.7,28.74,15500.0,23.0936,23.1016,23.0695,23.1016,15500.0
2012-09-05 10:20:00,28.73,28.78,28.72,28.74,9800.0,23.0936,23.1338,23.0856,23.1016,9800.0
2012-09-05 10:25:00,28.74,28.84,28.74,28.8,50100.0,23.1016,23.182,23.1016,23.1499,50100.0
2012-09-05 10:30:00,28.83,28.93,28.81,28.85,53400.0,23.174,23.2544,23.1579,23.1901,53400.0
2012-09-05 10:35:00,28.85,28.86,28.85,28.85,6100.0,23.1901,23.1981,23.1901,23.1901,6100.0
2012-09-05 10:40:00,28.85,28.86,28.83,28.83,9000.0,23.1901,23.1981,23.174,23.174,9000.0
2012-09-05 10:45:00,28.81,28.83,28.75,28.76,7700.0,23.1579,23.174,23.1097,23.1177,7700.0
2012-09-05 10:50:00,28.75,28.78,28.73,28.76,31400.0,23.1097,23.1338,23.0936,23.1177,31400.0
2012-09-05 10:55:00,28.76,28.77,28.72,28.72,23200.0,23.1177,23.1258,23.0856,23.0856,23200.0
2012-09-05 11:00:00,28.72,28.74,28.7,28.72,19500.0,23.0856,23.1016,23.0695,23.0856,19500.0
2012-09-05 11:05:00,28.73,28.75,28.72,28.73,8700.0,23.0936,23.1097,23.0856,23.0936,8700.0
2012-09-05 11:10:00,28.73,28.74,28.72,28.73,6700.0,23.0936,23.1016,23.0856,23.0936,6700.0
2012-09-05 11:15:00,28.72,28.73,28.7,28.72,9600.0,23.0856,23.0936,23.0695,23.0856,9600.0
2012-09-05 11:20:00,28.72,28.73,28.72,28.72,9200.0,23.0856,23.0936,23.0856,23.0856,9200.0
2012-09-05 11:25:00,28.73,28.73,28.7,28.71,9800.0,23.0936,23.0936,23.0695,23.0775,9800.0
2012-09-05 11:30:00,28.72,28.73,28.7,28.71,13400.0,23.0856,23.0936,23.0695,23.0775,13400.0
2012-09-05 11:35:00,28.71,28.72,28.7,28.7,7400.0,23.0775,23.0856,23.0695,23.0695,7400.0
2012-09-05 11:40:00,28.7,28.78,28.7,28.78,12400.0,23.0695,23.1338,23.0695,23.1338,12400.0
2012-09-05 11:45:00,28.77,28.78,28.72,28.77,18200.0,23.1258,23.1338,23.0856,23.1258,18200.0
2012-09-05 11:50:00,28.77,28.82,28.76,28.82,16200.0,23.1258,23.1659,23.1177,23.1659,16200.0
2012-09-05 11:55:00,28.81,28.83,28.78,28.8,5500.0,23.1579,23.174,23.1338,23.1499,5500.0
2012-09-05 12:00:00,28.79,28.8,28.79,28.8,3600.0,23.1418,23.1499,23.1418,23.1499,3600.0
2012-09-05 12:05:00,28.79,28.81,28.79,28.81,10900.0,23.1418,23.1579,23.1418,23.1579,10900.0
2012-09-05 12:10:00,28.81,28.81,28.79,28.81,7600.0,23.1579,23.1579,23.1418,23.1579,7600.0
2012-09-05 12:15:00,28.8,28.81,28.76,28.76,9500.0,23.1499,23.1579,23.1177,23.1177,9500.0
2012-09-05 12:20:00,28.76,28.82,28.75,28.8,13200.0,23.1177,23.1659,23.1097,23.1499,13200.0
2012-09-05 12:25:00,28.8,28.84,28.79,28.81,10200.0,23.1499,23.182,23.1418,23.1579,10200.0
2012-09-05 12:30:00,28.81,28.82,28.79,28.8,5100.0,23.1579,23.1659,23.1418,23.1499,5100.0
2012-09-05 12:35:00,28.79,28.8,28.79,28.79,5000.0,23.1418,23.1499,23.1418,23.1418,5000.0
2012-09-05 12:40:00,28.79,28.79,28.77,28.79,7300.0,23.1418,23.1418,23.1258,23.1418,7300.0
2012-09-05 12:45:00,28.79,28.79,28.78,28.79,4900.0,23.1418,23.1418,23.1338,23.1418,4900.0
2012-09-05 12:50:00,28.78,28.79,28.76,28.77,11000.0,23.1338,23.1418,23.1177,23.1258,11000.0
2012-09-05 12:55:00,28.75,28.76,28.73,28.73,22600.0,23.1097,23.1177,23.0936,23.0936,22600.0
2012-09-05 13:00:00,28.73,28.75,28.73,28.75,6000.0,23.0936,23.1097,23.0936,23.1097,6000.0
2012-09-05 13:05:00,28.75,28.76,28.73,28.75,8100.0,23.1097,23.1177,23.0936,23.1097,8100.0
2012-09-05 13:10:00,28.75,28.75,28.72,28.72,10200.0,23.1097,23.1097,23.0856,23.0856,10200.0
2012-09-05 13:15:00,28.73,28.76,28.73,28.74,10000.0,23.0936,23.1177,23.0936,23.1016,10000.0
2012-09-05 13:20:00,28.75,28.75,28.72,28.73,7900.0,23.1097,23.1097,23.0856,23.0936,7900.0
2012-09-05 13:25:00,28.73,28.73,28.71,28.72,7900.0,23.0936,23.0936,23.0775,23.0856,7900.0
2012-09-05 13:30:00,28.73,28.73,28.68,28.72,9300.0,23.0936,23.0936,23.0534,23.0856,9300.0
2012-09-05 13:35:00,28.73,28.74,28.71,28.74,9100.0,23.0936,23.1016,23.0775,23.1016,9100.0
2012-09-05 13:40:00,28.74,28.76,28.73,28.76,6600.0,23.1016,23.1177,23.0936,23.1177,6600.0
2012-09-05 13:45:00,28.75,28.76,28.68,28.7,12800.0,23.1097,23.1177,23.0534,23.0695,12800.0
2012-09-05 13:50:00,28.72,28.73,28.69,28.71,16000.0,23.0856,23.0936,23.0614,23.0775,16000.0
2012-09-05 13:55:00,28.71,28.71,28.61,28.61,15800.0,23.0775,23.0775,22.9971,22.9971,15800.0
2012-09-05 14:00:00,28.61,28.62,28.59,28.6,10700.0,22.9971,23.0052,22.9811,22.9891,10700.0
2012-09-05 14:05:00,28.59,28.6,28.57,28.57,24300.0,22.9811,22.9891,22.965,22.965,24300.0
2012-09-05 14:10:00,28.58,28.6,28.54,28.58,18000.0,22.973,22.9891,22.9409,22.973,18000.0
2012-09-05 14:15:00,28.59,28.69,28.58,28.68,11400.0,22.9811,23.0614,22.973,23.0534,11400.0
2012-09-05 14:20:00,28.68,28.7,28.67,28.68,15100.0,23.0534,23.0695,23.0454,23.0534,15100.0
2012-09-05 14:25:00,28.69,28.69,28.65,28.69,10300.0,23.0614,23.0614,23.0293,23.0614,10300.0
2012-09-05 14:30:00,28.67,28.72,28.65,28.7,22600.0,23.0454,23.0856,23.0293,23.0695,22600.0
2012-09-05 14:35:00,28.7,28.75,28.7,28.75,9800.0,23.0695,23.1097,23.0695,23.1097,9800.0
2012-09-05 14:40:00,28.75,28.78,28.74,28.78,20600.0,23.1097,23.1338,23.1016,23.1338,20600.0
2012-09-05 14:45:00,28.77,28.8,28.73,28.76,29800.0,23.1258,23.1499,23.0936,23.1177,29800.0
2012-09-05 14:50:00,28.75,28.76,28.74,28.75,14600.0,23.1097,23.1177,23.1016,23.1097,14600.0
2012-09-05 14:55:00,28.75,28.75,28.74,28.74,9800.0,23.1097,23.1097,23.1016,23.1016,9800.0
2012-09-05 15:00:00,28.75,28.75,28.68,28.7,25400.0,23.1097,23.1097,23.0534,23.0695,25400.0
2012-09-05 15:05:00,28.69,28.71,28.67,28.71,22200.0,23.0614,23.0775,23.0454,23.0775,22200.0
2012-09-05 15:10:00,28.72,28.73,28.68,28.7,20500.0,23.0856,23.0936,23.0534,23.0695,20500.0
2012-09-05 15:15:00,28.7,28.71,28.68,28.71,19500.0,23.0695,23.0775,23.0534,23.0775,19500.0
2012-09-05 15:20:00,28.72,28.76,28.71,28.76,25900.0,23.0856,23.1177,23.0775,23.1177,25900.0
2012-09-05 15:25:00,28.75,28.76,28.74,28.74,15900.0,23.1097,23.1177,23.1016,23.1016,15900.0
2012-09-05 15:30:00,28.74,28.76,28.74,28.75,26700.0,23.1016,23.1177,23.1016,23.1097,26700.0
2012-09-05 15:35:00,28.75,28.77,28.72,28.73,29300.0,23.1097,23.1258,23.0856,23.0936,29300.0
2012-09-05 15:40:00,28.72,28.74,28.7,28.71,27000.0,23.0856,23.1016,23.0695,23.0775,27000.0
2012-09-05 15:45:00,28.71,28.73,28.67,28.7,46300.0,23.0775,23.0936,23.0454,23.0695,46300.0
2012-09-05 15:50:00,28.7,28.75,28.69,28.73,36300.0,23.0695,23.1097,23.0614,23.0936,36300.0
2012-09-05 15:55:00,28.73,28.75,28.71,28.75,118100.0,23.0936,23.1097,23.0775,23.1097,118100.0
2012-09-06 09:30:00,28.82,28.99,28.82,28.92,11100.0,23.1659,23.3026,23.1659,23.2463,11100.0
2012-09-06 09:35:00,28.99,29.17,28.92,29.02,72700.0,23.3026,23.4473,23.2463,23.3267,72700.0
2012-09-06 09:40:00,29.02,29.19,29.02,29.17,68200.0,23.3267,23.4634,23.3267,23.4473,68200.0
2012-09-06 09:45:00,29.17,29.2,29.14,29.16,27900.0,23.4473,23.4714,23.4232,23.4392,27900.0
2012-09-06 09:50:00,29.15,29.2,29.15,29.19,13900.0,23.4312,23.4714,23.4312,23.4634,13900.0
2012-09-06 09:55:00,29.19,29.3,29.18,29.25,27400.0,23.4634,23.5518,23.4553,23.5116,27400.0
2012-09-06 10:00:00,29.27,29.36,29.26,29.33,43100.0,23.5277,23.6,23.5196,23.5759,43100.0
2012-09-06 10:05:00,29.33,29.34,29.29,29.3,13700.0,23.5759,23.5839,23.5437,23.5518,13700.0
2012-09-06 10:10:00,29.29,29.3,29.27,29.27,13600.0,23.5437,23.5518,23.5277,23.5277,13600.0
2012-09-06 10:15:00,29.27,29.33,29.26,29.31,19000.0,23.5277,23.5759,23.5196,23.5598,19000.0
2012-09-06 10:20:00,29.32,29.33,29.3,29.31,8500.0,23.5678,23.5759,23.5518,23.5598,8500.0
2012-09-06 10:25:00,29.31,29.38,29.31,29.34,22000.0,23.5598,23.6161,23.5598,23.5839,22000.0
2012-09-06 10:30:00,29.33,29.36,29.21,29.21,22600.0,23.5759,23.6,23.4794,23.4794,22600.0
2012-09-06 10:35:00,29.21,29.3,29.2,29.25,23800.0,23.4794,23.5518,23.4714,23.5116,23800.0
2012-09-06 10:40:00,29.24,29.26,29.21,29.24,12200.0,23.5035,23.5196,23.4794,23.5035,12200.0
2012-09-06 10:45:00,29.25,29.27,29.23,29.24,32400.0,23.5116,23.5277,23.4955,23.5035,32400.0
2012-09-06 10:50:00,29.24,29.3,29.24,29.28,9000.0,23.5035,23.5518,23.5035,23.5357,9000.0
2012-09-06 10:55:00,29.29,29.45,29.29,29.45,47100.0,23.5437,23.6723,23.5437,23.6723,47100.0
2012-09-06 11:00:00,29.45,29.5,29.44,29.5,19300.0,23.6723,23.7125,23.6643,23.7125,19300.0
2012-09-06 11:05:00,29.5,29.57,29.49,29.51,35300.0,23.7125,23.7688,23.7045,23.7206,35300.0
2012-09-06 11:10:00,29.51,29.59,29.51,29.57,15600.0,23.7206,23.7849,23.7206,23.7688,15600.0
2012-09-06 11:15:00,29.58,29.58,29.51,29.51,19200.0,23.7768,23.7768,23.7206,23.7206,19200.0
2012-09-06 11:20:00,29.51,29.52,29.49,29.5,11400.0,23.7206,23.7286,23.7045,23.7125,11400.0
2012-09-06 11:25:00,29.49,29.58,29.43,29.58,33700.0,23.7045,23.7768,23.6563,23.7768,33700.0
2012-09-06 11:30:00,29.59,29.67,29.57,29.6,55600.0,23.7849,23.8492,23.7688,23.7929,55600.0
2012-09-06 11:35:00,29.61,29.65,29.57,29.57,21800.0,23.801,23.8331,23.7688,23.7688,21800.0
2012-09-06 11:40:00,29.55,29.62,29.52,29.6,30800.0,23.7527,23.809,23.7286,23.7929,30800.0
2012-09-06 11:45:00,29.59,29.61,29.59,29.59,10100.0,23.7849,23.801,23.7849,23.7849,10100.0
2012-09-06 11:50:00,29.59,29.62,29.57,29.57,23700.0,23.7849,23.809,23.7688,23.7688,23700.0
2012-09-06 11:55:00,29.57,29.59,29.54,29.55,24100.0,23.7688,23.7849,23.7447,23.7527,24100.0
2012-09-06 12:00:00,29.54,29.56,29.49,29.5,19100.0,23.7447,23.7608,23.7045,23.7125,19100.0
2012-09-06 12:05:00,29.49,29.5,29.48,29.49,15300.0,23.7045,23.7125,23.6965,23.7045,15300.0
2012-09-06 12:10:00,29.5,29.52,29.49,29.5,24000.0,23.7125,23.7286,23.7045,23.7125,24000.0
2012-09-06 12:15:00,29.5,29.52,29.45,29.45,22200.0,23.7125,23.7286,23.6723,23.6723,22200.0
2012-09-06 12:20:00,29.45,29.5,29.43,29.5,10600.0,23.6723,23.7125,23.6563,23.7125,10600.0
2012-09-06 12:25:00,29.5,29.55,29.5,29.54,12700.0,23.7125,23.7527,23.7125,23.7447,12700.0
2012-09-06 12:30:00,29.55,29.6,29.54,29.59,6200.0,23.7527,23.7929,23.7447,23.7849,6200.0
2012-09-06 12:35:00,29.6,29.62,29.6,29.6,13900.0,23.7929,23.809,23.7929,23.7929,13900.0
2012-09-06 12:40:00,29.6,29.61,29.55,29.55,10900.0,23.7929,23.801,23.7527,23.7527,10900.0
2012-09-06 12:45:00,29.55,29.62,29.55,29.61,10800.0,23.7527,23.809,23.7527,23.801,10800.0
2012-09-06 12:50:00,29.62,29.62,29.54,29.57,27100.0,23.809,23.809,23.7447,23.7688,27100.0
2012-09-06 12:55:00,29.56,29.57,29.47,29.48,14100.0,23.7608,23.7688,23.6884,23.6965,14100.0
2012-09-06 13:00:00,29.48,29.49,29.4,29.49,39700.0,23.6965,23.7045,23.6322,23.7045,39700.0
2012-09-06 13:05:00,29.5,29.54,29.43,29.44,15900.0,23.7125,23.7447,23.6563,23.6643,15900.0
2012-09-06 13:10:00,29.44,29.49,29.43,29.48,12100.0,23.6643,23.7045,23.6563,23.6965,12100.0
2012-09-06 13:15:00,29.48,29.53,29.46,29.46,15200.0,23.6965,23.7367,23.6804,23.6804,15200.0
2012-09-06 13:20:00,29.47,29.47,29.46,29.47,32800.0,23.6884,23.6884,23.6804,23.6884,32800.0
2012-09-06 13:25:00,29.47,29.49,29.46,29.49,6800.0,23.6884,23.7045,23.6804,23.7045,6800.0
2012-09-06 13:30:00,29.49,29.5,29.33,29.33,20600.0,23.7045,23.7125,23.5759,23.5759,20600.0
2012-09-06 13:35:00,29.33,29.42,29.32,29.4,42100.0,23.5759,23.6482,23.5678,23.6322,42100.0
2012-09-06 13:40:00,29.39,29.46,29.39,29.46,27000.0,23.6241,23.6804,23.6241,23.6804,27000.0
2012-09-06 13:45:00,29.46,29.5,29.42,29.42,36500.0,23.6804,23.7125,23.6482,23.6482,36500.0
2012-09-06 13:50:00,29.4,29.4,29.27,29.3,76500.0,23.6322,23.6322,23.5277,23.5518,76500.0
2012-09-06 13:55:00,29.3,29.31,29.23,29.27,35500.0,23.5518,23.5598,23.4955,23.5277,35500.0
2012-09-06 14:00:00,29.28,29.31,29.27,29.3,31800.0,23.5357,23.5598,23.5277,23.5518,31800.0
2012-09-06 14:05:00,29.3,29.31,29.28,29.29,36700.0,23.5518,23.5598,23.5357,23.5437,36700.0
2012-09-06 14:10:00,29.29,29.39,29.29,29.29,55800.0,23.5437,23.6241,23.5437,23.5437,55800.0
2012-09-06 14:15:00,29.3,29.35,29.29,29.35,17400.0,23.5518,23.592,23.5437,23.592,17400.0
2012-09-06 14:20:00,29.35,29.37,29.33,29.35,33300.0,23.592,23.608,23.5759,23.592,33300.0
2012-09-06 14:25:00,29.36,29.36,29.32,29.36,14000.0,23.6,23.6,23.5678,23.6,14000.0
2012-09-06 14:30:00,29.37,29.39,29.35,29.37,21200.0,23.608,23.6241,23.592,23.608,21200.0
2012-09-06 14:35:00,29.38,29.4,29.34,29.37,44900.0,23.6161,23.6322,23.5839,23.608,44900.0
2012-09-06 14:40:00,29.39,29.4,29.37,29.4,10200.0,23.6241,23.6322,23.608,23.6322,10200.0
2012-09-06 14:45:00,29.4,29.4,29.35,29.38,30900.0,23.6322,23.6322,23.592,23.6161,30900.0
2012-09-06 14:50:00,29.37,29.41,29.36,29.37,32200.0,23.608,23.6402,23.6,23.608,32200.0
2012-09-06 14:55:00,29.38,29.45,29.37,29.45,30000.0,23.6161,23.6723,23.608,23.6723,30000.0
2012-09-06 15:00:00,29.44,29.45,29.42,29.42,23300.0,23.6643,23.6723,23.6482,23.6482,23300.0
2012-09-06 15:05:00,29.42,29.43,29.37,29.37,15800.0,23.6482,23.6563,23.608,23.608,15800.0
2012-09-06 15:10:00,29.37,29.42,29.37,29.38,41100.0,23.608,23.6482,23.608,23.6161,41100.0
2012-09-06 15:15:00,29.37,29.39,29.37,29.37,34700.0,23.608,23.6241,23.608,23.608,34700.0
2012-09-06 15:20:00,29.38,29.38,29.33,29.34,32700.0,23.6161,23.6161,23.5759,23.5839,32700.0
2012-09-06 15:25:00,29.33,29.37,29.24,29.24,60200.0,23.5759,23.608,23.5035,23.5035,60200.0
2012-09-06 15:30:00,29.25,29.34,29.24,29.32,56100.0,23.5116,23.5839,23.5035,23.5678,56100.0
2012-09-06 15:35:00,29.32,29.39,29.31,29.36,42900.0,23.5678,23.6241,23.5598,23.6,42900.0
2012-09-06 15:40:00,29.37,29.4,29.32,29.36,93600.0,23.608,23.6322,23.5678,23.6,93600.0
2012-09-06 15:45:00,29.36,29.39,29.33,29.36,49800.0,23.6,23.6241,23.5759,23.6,49800.0
2012-09-06 15:50:00,29.37,29.41,29.33,29.37,91800.0,23.608,23.6402,23.5759,23.608,91800.0
2012-09-06 15:55:00,29.37,29.38,29.32,29.34,157400.0,23.608,23.6161,23.5678,23.5839,157400.0
2012-09-07 09:30:00,29.4,29.51,29.33,29.37,18400.0,23.6322,23.7206,23.5759,23.608,18400.0
2012-09-07 09:35:00,29.37,29.4,29.33,29.4,28900.0,23.608,23.6322,23.5759,23.6322,28900.0
2012-09-07 09:40:00,29.41,29.47,29.34,29.41,47100.0,23.6402,23.6884,23.5839,23.6402,47100.0
2012-09-07 09:45:00,29.41,29.58,29.41,29.58,10700.0,23.6402,23.7768,23.6402,23.7768,10700.0
2012-09-07 09:50:00,29.56,29.65,29.56,29.59,17700.0,23.7608,23.8331,23.7608,23.7849,17700.0
2012-09-07 09:55:00,29.6,29.64,29.59,29.64,19900.0,23.7929,23.8251,23.7849,23.8251,19900.0
2012-09-07 10:00:00,29.63,29.63,29.43,29.45,14900.0,23.817,23.817,23.6563,23.6723,14900.0
2012-09-07 10:05:00,29.45,29.45,29.4,29.4,13000.0,23.6723,23.6723,23.6322,23.6322,13000.0
2012-09-07 10:10:00,29.4,29.42,29.4,29.4,12900.0,23.6322,23.6482,23.6322,23.6322,12900.0
2012-09-07 10:15:00,29.4,29.47,29.4,29.44,26100.0,23.6322,23.6884,23.6322,23.6643,26100.0
2012-09-07 10:20:00,29.44,29.49,29.43,29.46,26200.0,23.6643,23.7045,23.6563,23.6804,26200.0
2012-09-07 10:25:00,29.46,29.46,29.4,29.45,7600.0,23.6804,23.6804,23.6322,23.6723,7600.0
2012-09-07 10:30:00,29.45,29.46,29.44,29.46,19600.0,23.6723,23.6804,23.6643,23.6804,19600.0
2012-09-07 10:35:00,29.45,29.5,29.44,29.5,14200.0,23.6723,23.7125,23.6643,23.7125,14200.0
2012-09-07 10:40:00,29.5,29.53,29.49,29.53,21000.0,23.7125,23.7367,23.7045,23.7367,21000.0
2012-09-07 10:45:00,29.53,29.56,29.53,29.53,8300.0,23.7367,23.7608,23.7367,23.7367,8300.0
2012-09-07 10:50:00,29.54,29.56,29.51,29.52,23700.0,23.7447,23.7608,23.7206,23.7286,23700.0
2012-09-07 10:55:00,29.51,29.57,29.5,29.55,17000.0,23.7206,23.7688,23.7125,23.7527,17000.0
2012-09-07 11:00:00,29.54,29.55,29.53,29.53,10600.0,23.7447,23.7527,23.7367,23.7367,10600.0
2012-09-07 11:05:00,29.55,29.55,29.51,29.51,9000.0,23.7527,23.7527,23.7206,23.7206,9000.0
2012-09-07 11:10:00,29.51,29.54,29.5,29.51,22400.0,23.7206,23.7447,23.7125,23.7206,22400.0
2012-09-07 11:15:00,29.53,29.55,29.52,29.55,6600.0,23.7367,23.7527,23.7286,23.7527,6600.0
2012-09-07 11:20:00,29.55,29.62,29.54,29.58,42000.0,23.7527,23.809,23.7447,23.7768,42000.0
2012-09-07 11:25:00,29.57,29.58,29.55,29.56,7200.0,23.7688,23.7768,23.7527,23.7608,7200.0
2012-09-07 11:30:00,29.56,29.57,29.55,29.55,13400.0,23.7608,23.7688,23.7527,23.7527,13400.0
2012-09-07 11:35:00,29.54,29.54,29.51,29.51,7500.0,23.7447,23.7447,23.7206,23.7206,7500.0
2012-09-07 11:40:00,29.52,29.52,29.49,29.5,6400.0,23.7286,23.7286,23.7045,23.7125,6400.0
2012-09-07 11:45:00,29.51,29.58,29.51,29.57,12400.0,23.7206,23.7768,23.7206,23.7688,12400.0
2012-09-07 11:50:00,29.56,29.57,29.54,29.57,17300.0,23.7608,23.7688,23.7447,23.7688,17300.0
2012-09-07 11:55:00,29.57,29.57,29.5,29.51,8000.0,23.7688,23.7688,23.7125,23.7206,8000.0
2012-09-07 12:00:00,29.5,29.53,29.48,29.52,5600.0,23.7125,23.7367,23.6965,23.7286,5600.0
2012-09-07 12:05:00,29.52,29.53,29.48,29.48,10600.0,23.7286,23.7367,23.6965,23.6965,10600.0
2012-09-07 12:10:00,29.47,29.51,29.45,29.51,17500.0,23.6884,23.7206,23.6723,23.7206,17500.0
2012-09-07 12:15:00,29.51,29.52,29.48,29.48,8400.0,23.7206,23.7286,23.6965,23.6965,8400.0
2012-09-07 12:20:00,29.48,29.5,29.45,29.45,10200.0,23.6965,23.7125,23.6723,23.6723,10200.0
2012-09-07 12:25:00,29.45,29.49,29.45,29.46,14700.0,23.6723,23.7045,23.6723,23.6804,14700.0
2012-09-07 12:30:00,29.44,29.45,29.42,29.42,3200.0,23.6643,23.6723,23.6482,23.6482,3200.0
2012-09-07 12:35:00,29.42,29.44,29.39,29.43,18300.0,23.6482,23.6643,23.6241,23.6563,18300.0
2012-09-07 12:40:00,29.42,29.44,29.41,29.41,7400.0,23.6482,23.6643,23.6402,23.6402,7400.0
2012-09-07 12:45:00,29.4,29.4,29.36,29.36,4500.0,23.6322,23.6322,23.6,23.6,4500.0
2012-09-07 12:50:00,29.36,29.43,29.36,29.42,15300.0,23.6,23.6563,23.6,23.6482,15300.0
2012-09-07 12:55:00,29.43,29.43,29.41,29.42,6600.0,23.6563,23.6563,23.6402,23.6482,6600.0
2012-09-07 13:00:00,29.42,29.42,29.33,29.33,7600.0,23.6482,23.6482,23.5759,23.5759,7600.0
2012-09-07 13:05:00,29.33,29.34,29.27,29.27,23100.0,23.5759,23.5839,23.5277,23.5277,23100.0
2012-09-07 13:10:00,29.29,29.3,29.29,29.29,5800.0,23.5437,23.5518,23.5437,23.5437,5800.0
2012-09-07 13:15:00,29.28,29.3,29.24,29.3,12200.0,23.5357,23.5518,23.5035,23.5518,12200.0
2012-09-07 13:20:00,29.28,29.29,29.23,29.23,6600.0,23.5357,23.5437,23.4955,23.4955,6600.0
2012-09-07 13:25:00,29.24,29.24,29.2,29.2,8200.0,23.5035,23.5035,23.4714,23.4714,8200.0
2012-09-07 13:30:00,29.21,29.21,29.18,29.19,7300.0,23.4794,23.4794,23.4553,23.4634,7300.0
2012-09-07 13:35:00,29.18,29.19,29.14,29.14,9600.0,23.4553,23.4634,23.4232,23.4232,9600.0
2012-09-07 13:40:00,29.14,29.22,29.13,29.22,19700.0,23.4232,23.4875,23.4151,23.4875,19700.0
2012-09-07 13:45:00,29.22,29.28,29.19,29.28,33400.0,23.4875,23.5357,23.4634,23.5357,33400.0
2012-09-07 13:50:00,29.28,29.36,29.27,29.34,19300.0,23.5357,23.6,23.5277,23.5839,19300.0
2012-09-07 13:55:00,29.35,29.36,29.32,29.33,13300.0,23.592,23.6,23.5678,23.5759,13300.0
2012-09-07 14:00:00,29.32,29.35,29.32,29.34,9300.0,23.5678,23.592,23.5678,23.5839,9300.0
2012-09-07 14:05:00,29.33,29.34,29.29,29.34,13700.0,23.5759,23.5839,23.5437,23.5839,13700.0
2012-09-07 14:10:00,29.33,29.34,29.29,29.29,7400.0,23.5759,23.5839,23.5437,23.5437,7400.0
2012-09-07 14:15:00,29.29,29.35,29.26,29.35,10500.0,23.5437,23.592,23.5196,23.592,10500.0
2012-09-07 14:20:00,29.35,29.4,29.35,29.37,14700.0,23.592,23.6322,23.592,23.608,14700.0
2012-09-07 14:25:00,29.37,29.38,29.32,29.33,9500.0,23.608,23.6161,23.5678,23.5759,9500.0
2012-09-07 14:30:00,29.33,29.37,29.33,29.37,8400.0,23.5759,23.608,23.5759,23.608,8400.0
2012-09-07 14:35:00,29.37,29.38,29.34,29.34,6600.0,23.608,23.6161,23.5839,23.5839,6600.0
2012-09-07 14:40:00,29.34,29.34,29.31,29.32,10500.0,23.5839,23.5839,23.5598,23.5678,10500.0
2012-09-07 14:45:00,29.32,29.34,29.32,29.32,7900.0,23.5678,23.5839,23.5678,23.5678,7900.0
2012-09-07 14:50:00,29.32,29.33,29.3,29.31,7800.0,23.5678,23.5759,23.5518,23.5598,7800.0
2012-09-07 14:55:00,29.31,29.36,29.3,29.34,11000.0,23.5598,23.6,23.5518,23.5839,11000.0
2012-09-07 15:00:00,29.34,29.35,29.33,29.33,8300.0,23.5839,23.592,23.5759,23.5759,8300.0
2012-09-07 15:05:00,29.33,29.34,29.27,29.28,22900.0,23.5759,23.5839,23.5277,23.5357,22900.0
2012-09-07 15:10:00,29.27,29.29,29.25,29.27,21700.0,23.5277,23.5437,23.5116,23.5277,21700.0
2012-09-07 15:15:00,29.28,29.32,29.28,29.32,16800.0,23.5357,23.5678,23.5357,23.5678,16800.0
2012-09-07 15:20:00,29.32,29.34,29.28,29.28,18700.0,23.5678,23.5839,23.5357,23.5357,18700.0
2012-09-07 15:25:00,29.28,29.28,29.25,29.27,14300.0,23.5357,23.5357,23.5116,23.5277,14300.0
2012-09-07 15:30:00,29.26,29.29,29.26,29.28,14500.0,23.5196,23.5437,23.5196,23.5357,14500.0
2012-09-07 15:35:00,29.28,29.28,29.24,29.26,20800.0,23.5357,23.5357,23.5035,23.5196,20800.0
2012-09-07 15:40:00,29.26,29.31,29.26,29.3,24200.0,23.5196,23.5598,23.5196,23.5518,24200.0
2012-09-07 15:45:00,29.3,29.36,29.29,29.35,22200.0,23.5518,23.6,23.5437,23.592,22200.0
2012-09-07 15:50:00,29.35,29.35,29.28,29.29,21300.0,23.592,23.592,23.5357,23.5437,21300.0
2012-09-07 15:55:00,29.28,29.32,29.27,29.3,82500.0,23.5357,23.5678,23.5277,23.5518,82500.0
2012-09-10 09:30:00,29.25,29.3,29.21,29.22,22500.0,23.5116,23.5518,23.4794,23.4875,22500.0
2012-09-10 09:35:00,29.26,29.28,29.15,29.16,53100.0,23.5196,23.5357,23.4312,23.4392,53100.0
2012-09-10 09:40:00,29.15,29.21,29.03,29.03,50600.0,23.4312,23.4794,23.3347,23.3347,50600.0
2012-09-10 09:45:00,29.04,29.09,28.99,29.04,74300.0,23.3428,23.383,23.3026,23.3428,74300.0
2012-09-10 09:50:00,29.08,29.22,29.05,29.21,75300.0,23.3749,23.4875,23.3508,23.4794,75300.0
2012-09-10 09:55:00,29.22,29.24,29.17,29.21,12700.0,23.4875,23.5035,23.4473,23.4794,12700.0
2012-09-10 10:00:00,29.2,29.23,29.14,29.22,21600.0,23.4714,23.4955,23.4232,23.4875,21600.0
2012-09-10 10:05:00,29.22,29.25,29.2,29.24,4300.0,23.4875,23.5116,23.4714,23.5035,4300.0
2012-09-10 10:10:00,29.22,29.22,29.15,29.17,13300.0,23.4875,23.4875,23.4312,23.4473,13300.0
2012-09-10 10:15:00,29.18,29.26,29.17,29.24,23700.0,23.4553,23.5196,23.4473,23.5035,23700.0
2012-09-10 10:20:00,29.25,29.25,29.21,29.22,2400.0,23.5116,23.5116,23.4794,23.4875,2400.0
2012-09-10 10:25:00,29.23,29.27,29.21,29.21,13900.0,23.4955,23.5277,23.4794,23.4794,13900.0
2012-09-10 10:30:00,29.2,29.21,29.17,29.2,10300.0,23.4714,23.4794,23.4473,23.4714,10300.0
2012-09-10 10:35:00,29.19,29.24,29.19,29.23,3400.0,23.4634,23.5035,23.4634,23.4955,3400.0
2012-09-10 10:40:00,29.23,29.24,29.17,29.2,11600.0,23.4955,23.5035,23.4473,23.4714,11600.0
2012-09-10 10:45:00,29.2,29.24,29.19,29.21,2700.0,23.4714,23.5035,23.4634,23.4794,2700.0
2012-09-10 10:50:00,29.21,29.25,29.21,29.25,2800.0,23.4794,23.5116,23.4794,23.5116,2800.0
2012-09-10 10:55:00,29.25,29.25,29.23,29.24,5100.0,23.5116,23.5116,23.4955,23.5035,5100.0
2012-09-10 11:00:00,29.24,29.24,29.2,29.21,5800.0,23.5035,23.5035,23.4714,23.4794,5800.0
2012-09-10 11:05:00,29.21,29.22,29.21,29.22,3100.0,23.4794,23.4875,23.4794,23.4875,3100.0
2012-09-10 11:10:00,29.21,29.22,29.2,29.22,6200.0,23.4794,23.4875,23.4714,23.4875,6200.0
2012-09-10 11:15:00,29.21,29.3,29.21,29.3,8700.0,23.4794,23.5518,23.4794,23.5518,8700.0
2012-09-10 11:20:00,29.31,29.35,29.28,29.28,15400.0,23.5598,23.592,23.5357,23.5357,15400.0
2012-09-10 11:25:00,29.29,29.32,29.28,29.3,3400.0,23.5437,23.5678,23.5357,23.5518,3400.0
2012-09-10 11:30:00,29.28,29.3,29.27,29.29,2100.0,23.5357,23.5518,23.5277,23.5437,2100.0
2012-09-10 11:35:00,29.28,29.28,29.26,29.26,3900.0,23.5357,23.5357,23.5196,23.5196,3900.0
2012-09-10 11:40:00,29.26,29.26,29.2,29.22,10000.0,23.5196,23.5196,23.4714,23.4875,10000.0
2012-09-10 11:45:00,29.21,29.25,29.19,29.24,6200.0,23.4794,23.5116,23.4634,23.5035,6200.0
2012-09-10 11:50:00,29.22,29.22,29.21,29.21,1000.0,23.4875,23.4875,23.4794,23.4794,1000.0
2012-09-10 11:55:00,29.2,29.23,29.19,29.22,5900.0,23.4714,23.4955,23.4634,23.4875,5900.0
2012-09-10 12:00:00,29.22,29.22,29.19,29.22,23100.0,23.4875,23.4875,23.4634,23.4875,23100.0
2012-09-10 12:05:00,29.22,29.25,29.22,29.25,1200.0,23.4875,23.5116,23.4875,23.5116,1200.0
2012-09-10 12:10:00,29.23,29.24,29.19,29.22,7100.0,23.4955,23.5035,23.4634,23.4875,7100.0
2012-09-10 12:15:00,29.22,29.23,29.22,29.22,800.0,23.4875,23.4955,23.4875,23.4875,800.0
2012-09-10 12:20:00,29.21,29.22,29.21,29.21,1300.0,23.4794,23.4875,23.4794,23.4794,1300.0
2012-09-10 12:25:00,29.21,29.22,29.2,29.2,4900.0,23.4794,23.4875,23.4714,23.4714,4900.0
2012-09-10 12:30:00,29.2,29.22,29.2,29.2,5600.0,23.4714,23.4875,23.4714,23.4714,5600.0
2012-09-10 12:35:00,29.21,29.21,29.2,29.21,2900.0,23.4794,23.4794,23.4714,23.4794,2900.0
2012-09-10 12:40:00,29.19,29.23,29.19,29.22,1600.0,23.4634,23.4955,23.4634,23.4875,1600.0
2012-09-10 12:45:00,29.22,29.22,29.21,29.21,1000.0,23.4875,23.4875,23.4794,23.4794,1000.0
2012-09-10 12:50:00,29.21,29.24,29.21,29.24,2300.0,23.4794,23.5035,23.4794,23.5035,2300.0
2012-09-10 12:55:00,29.24,29.25,29.24,29.25,600.0,23.5035,23.5116,23.5035,23.5116,600.0
2012-09-10 13:00:00,29.24,29.26,29.22,29.22,16400.0,23.5035,23.5196,23.4875,23.4875,16400.0
2012-09-10 13:05:00,29.22,29.22,29.19,29.2,8400.0,23.4875,23.4875,23.4634,23.4714,8400.0
2012-09-10 13:10:00,29.19,29.19,29.19,29.19,200.0,23.4634,23.4634,23.4634,23.4634,200.0
2012-09-10 13:15:00,29.2,29.21,29.2,29.2,700.0,23.4714,23.4794,23.4714,23.4714,700.0
2012-09-10 13:20:00,29.21,29.22,29.19,29.2,20700.0,23.4794,23.4875,23.4634,23.4714,20700.0
2012-09-10 13:25:00,29.2,29.22,29.2,29.21,1700.0,23.4714,23.4875,23.4714,23.4794,1700.0
2012-09-10 13:30:00,29.2,29.21,29.19,29.19,1600.0,23.4714,23.4794,23.4634,23.4634,1600.0
2012-09-10 13:35:00,29.21,29.23,29.21,29.22,5500.0,23.4794,23.4955,23.4794,23.4875,5500.0
2012-09-10 13:40:00,29.23,29.23,29.2,29.22,5000.0,23.4955,23.4955,23.4714,23.4875,5000.0
2012-09-10 13:45:00,29.22,29.22,29.21,29.21,900.0,23.4875,23.4875,23.4794,23.4794,900.0
2012-09-10 13:50:00,29.22,29.23,29.2,29.23,3500.0,23.4875,23.4955,23.4714,23.4955,3500.0
2012-09-10 13:55:00,29.22,29.23,29.21,29.22,3500.0,23.4875,23.4955,23.4794,23.4875,3500.0
2012-09-10 14:00:00,29.21,29.23,29.21,29.23,1100.0,23.4794,23.4955,23.4794,23.4955,1100.0
2012-09-10 14:05:00,29.23,29.23,29.21,29.21,2600.0,23.4955,23.4955,23.4794,23.4794,2600.0
2012-09-10 14:10:00,29.21,29.23,29.21,29.22,3900.0,23.4794,23.4955,23.4794,23.4875,3900.0
2012-09-10 14:15:00,29.22,29.23,29.22,29.22,700.0,23.4875,23.4955,23.4875,23.4875,700.0
2012-09-10 14:20:00,29.22,29.22,29.2,29.21,5400.0,23.4875,23.4875,23.4714,23.4794,5400.0
2012-09-10 14:25:00,29.21,29.22,29.21,29.21,3800.0,23.4794,23.4875,23.4794,23.4794,3800.0
2012-09-10 14:30:00,29.21,29.21,29.2,29.21,4000.0,23.4794,23.4794,23.4714,23.4794,4000.0
2012-09-10 14:35:00,29.21,29.21,29.2,29.21,5700.0,23.4794,23.4794,23.4714,23.4794,5700.0
2012-09-10 14:40:00,29.21,29.22,29.19,29.21,17300.0,23.4794,23.4875,23.4634,23.4794,17300.0
2012-09-10 14:45:00,29.21,29.23,29.21,29.23,11100.0,23.4794,23.4955,23.4794,23.4955,11100.0
2012-09-10 14:50:00,29.24,29.24,29.22,29.24,4700.0,23.5035,23.5035,23.4875,23.5035,4700.0
2012-09-10 14:55:00,29.24,29.27,29.23,29.26,13100.0,23.5035,23.5277,23.4955,23.5196,13100.0
2012-09-10 15:00:00,29.26,29.26,29.21,29.21,11900.0,23.5196,23.5196,23.4794,23.4794,11900.0
2012-09-10 15:05:00,29.21,29.23,29.21,29.22,6100.0,23.4794,23.4955,23.4794,23.4875,6100.0
2012-09-10 15:10:00,29.21,29.22,29.2,29.21,6500.0,23.4794,23.4875,23.4714,23.4794,6500.0
2012-09-10 15:15:00,29.22,29.22,29.19,29.21,32600.0,23.4875,23.4875,23.4634,23.4794,32600.0
2012-09-10 15:20:00,29.22,29.22,29.19,29.22,5900.0,23.4875,23.4875,23.4634,23.4875,5900.0
2012-09-10 15:25:00,29.23,29.24,29.21,29.23,33700.0,23.4955,23.5035,23.4794,23.4955,33700.0
2012-09-10 15:30:00,29.24,29.25,29.22,29.25,5300.0,23.5035,23.5116,23.4875,23.5116,5300.0
2012-09-10 15:35:00,29.25,29.26,29.23,29.25,33200.0,23.5116,23.5196,23.4955,23.5116,33200.0
2012-09-10 15:40:00,29.24,29.25,29.2,29.23,15800.0,23.5035,23.5116,23.4714,23.4955,15800.0
2012-09-10 15:45:00,29.22,29.23,29.19,29.2,14000.0,23.4875,23.4955,23.4634,23.4714,14000.0
2012-09-10 15:50:00,29.21,29.22,29.19,29.19,65300.0,23.4794,23.4875,23.4634,23.4634,65300.0
2012-09-10 15:55:00,29.19,29.23,29.19,29.22,81900.0,23.4634,23.4955,23.4634,23.4875,81900.0
2012-09-11 09:30:00,29.18,29.28,29.15,29.18,19300.0,23.4553,23.5357,23.4312,23.4553,19300.0
2012-09-11 09:35:00,29.2,29.2,29.13,29.15,800.0,23.4714,23.4714,23.4151,23.4312,800.0
2012-09-11 09:40:00,29.15,29.18,29.13,29.15,2700.0,23.4312,23.4553,23.4151,23.4312,2700.0
2012-09-11 09:45:00,29.13,29.16,29.12,29.14,2500.0,23.4151,23.4392,23.4071,23.4232,2500.0
2012-09-11 09:50:00,29.15,29.2,29.15,29.16,2800.0,23.4312,23.4714,23.4312,23.4392,2800.0
2012-09-11 09:55:00,29.17,29.17,29.13,29.14,3800.0,23.4473,23.4473,23.4151,23.4232,3800.0
2012-09-11 10:00:00,29.13,29.15,29.11,29.12,6400.0,23.4151,23.4312,23.399,23.4071,6400.0
2012-09-11 10:05:00,29.12,29.12,29.1,29.1,2000.0,23.4071,23.4071,23.391,23.391,2000.0
2012-09-11 10:10:00,29.11,29.11,29.1,29.1,800.0,23.399,23.399,23.391,23.391,800.0
2012-09-11 10:15:00,29.1,29.1,29.04,29.1,8100.0,23.391,23.391,23.3428,23.391,8100.0
2012-09-11 10:20:00,29.09,29.12,29.03,29.05,33900.0,23.383,23.4071,23.3347,23.3508,33900.0
2012-09-11 10:25:00,29.08,29.08,28.96,28.96,11100.0,23.3749,23.3749,23.2785,23.2785,11100.0
2012-09-11 10:30:00,28.97,29.06,28.97,29.02,8600.0,23.2865,23.3589,23.2865,23.3267,8600.0
2012-09-11 10:35:00,29.01,29.05,29.0,29.05,12500.0,23.3187,23.3508,23.3106,23.3508,12500.0
2012-09-11 10:40:00,29.04,29.12,29.03,29.07,14400.0,23.3428,23.4071,23.3347,23.3669,14400.0
2012-09-11 10:45:00,29.06,29.1,29.03,29.05,12900.0,23.3589,23.391,23.3347,23.3508,12900.0
2012-09-11 10:50:00,29.04,29.09,29.04,29.07,15500.0,23.3428,23.383,23.3428,23.3669,15500.0
2012-09-11 10:55:00,29.07,29.13,29.06,29.13,17400.0,23.3669,23.4151,23.3589,23.4151,17400.0
2012-09-11 11:00:00,29.13,29.15,29.13,29.15,9500.0,23.4151,23.4312,23.4151,23.4312,9500.0
2012-09-11 11:05:00,29.15,29.18,29.15,29.16,9300.0,23.4312,23.4553,23.4312,23.4392,9300.0
2012-09-11 11:10:00,29.17,29.23,29.16,29.21,11600.0,23.4473,23.4955,23.4392,23.4794,11600.0
2012-09-11 11:15:00,29.22,29.26,29.19,29.26,10700.0,23.4875,23.5196,23.4634,23.5196,10700.0
2012-09-11 11:20:00,29.26,29.27,29.25,29.27,7600.0,23.5196,23.5277,23.5116,23.5277,7600.0
2012-09-11 11:25:00,29.27,29.29,29.25,29.25,11400.0,23.5277,23.5437,23.5116,23.5116,11400.0
2012-09-11 11:30:00,29.24,29.25,29.2,29.25,5300.0,23.5035,23.5116,23.4714,23.5116,5300.0
2012-09-11 11:35:00,29.24,29.25,29.22,29.25,3700.0,23.5035,23.5116,23.4875,23.5116,3700.0
2012-09-11 11:40:00,29.25,29.28,29.24,29.27,7900.0,23.5116,23.5357,23.5035,23.5277,7900.0
2012-09-11 11:45:00,29.27,29.27,29.19,29.24,10100.0,23.5277,23.5277,23.4634,23.5035,10100.0
2012-09-11 11:50:00,29.24,29.27,29.22,29.24,5500.0,23.5035,23.5277,23.4875,23.5035,5500.0
2012-09-11 11:55:00,29.25,29.27,29.21,29.21,15500.0,23.5116,23.5277,23.4794,23.4794,15500.0
2012-09-11 12:00:00,29.22,29.24,29.2,29.22,6100.0,23.4875,23.5035,23.4714,23.4875,6100.0
2012-09-11 12:05:00,29.23,29.26,29.21,29.22,15900.0,23.4955,23.5196,23.4794,23.4875,15900.0
2012-09-11 12:10:00,29.23,29.23,29.14,29.17,7800.0,23.4955,23.4955,23.4232,23.4473,7800.0
2012-09-11 12:15:00,29.18,29.2,29.15,29.19,1900.0,23.4553,23.4714,23.4312,23.4634,1900.0
2012-09-11 12:20:00,29.19,29.2,29.17,29.19,2900.0,23.4634,23.4714,23.4473,23.4634,2900.0
2012-09-11 12:25:00,29.2,29.2,29.15,29.16,6300.0,23.4714,23.4714,23.4312,23.4392,6300.0
2012-09-11 12:30:00,29.16,29.18,29.15,29.18,5000.0,23.4392,23.4553,23.4312,23.4553,5000.0
2012-09-11 12:35:00,29.18,29.18,29.16,29.17,3300.0,23.4553,23.4553,23.4392,23.4473,3300.0
2012-09-11 12:40:00,29.17,29.18,29.11,29.11,3400.0,23.4473,23.4553,23.399,23.399,3400.0
2012-09-11 12:45:00,29.12,29.12,29.1,29.1,6600.0,23.4071,23.4071,23.391,23.391,6600.0
2012-09-11 12:50:00,29.1,29.11,29.06,29.07,4400.0,23.391,23.399,23.3589,23.3669,4400.0
2012-09-11 12:55:00,29.05,29.1,29.05,29.1,10900.0,23.3508,23.391,23.3508,23.391,10900.0
2012-09-11 13:00:00,29.1,29.1,29.08,29.1,2000.0,23.391,23.391,23.3749,23.391,2000.0
2012-09-11 13:05:00,29.1,29.14,29.09,29.1,8600.0,23.391,23.4232,23.383,23.391,8600.0
2012-09-11 13:10:00,29.1,29.1,29.08,29.1,6400.0,23.391,23.391,23.3749,23.391,6400.0
2012-09-11 13:15:00,29.1,29.12,29.09,29.1,8100.0,23.391,23.4071,23.383,23.391,8100.0
2012-09-11 13:20:00,29.1,29.1,29.1,29.1,1100.0,23.391,23.391,23.391,23.391,1100.0
2012-09-11 13:25:00,29.1,29.1,29.05,29.05,5900.0,23.391,23.391,23.3508,23.3508,5900.0
2012-09-11 13:30:00,29.06,29.11,29.05,29.1,16300.0,23.3589,23.399,23.3508,23.391,16300.0
2012-09-11 13:35:00,29.1,29.12,29.08,29.08,5300.0,23.391,23.4071,23.3749,23.3749,5300.0
2012-09-11 13:40:00,29.08,29.08,29.07,29.07,2100.0,23.3749,23.3749,23.3669,23.3669,2100.0
2012-09-11 13:45:00,29.08,29.1,29.08,29.1,8100.0,23.3749,23.391,23.3749,23.391,8100.0
2012-09-11 13:50:00,29.1,29.11,29.09,29.09,12000.0,23.391,23.399,23.383,23.383,12000.0
2012-09-11 13:55:00,29.09,29.09,29.08,29.09,3500.0,23.383,23.383,23.3749,23.383,3500.0
2012-09-11 14:00:00,29.08,29.09,29.07,29.07,10500.0,23.3749,23.383,23.3669,23.3669,10500.0
2012-09-11 14:05:00,29.08,29.08,29.05,29.05,5600.0,23.3749,23.3749,23.3508,23.3508,5600.0
2012-09-11 14:10:00,29.05,29.05,29.0,29.0,6200.0,23.3508,23.3508,23.3106,23.3106,6200.0
2012-09-11 14:15:00,29.0,29.0,28.99,29.0,5700.0,23.3106,23.3106,23.3026,23.3106,5700.0
2012-09-11 14:20:00,29.0,29.0,28.99,29.0,15700.0,23.3106,23.3106,23.3026,23.3106,15700.0
2012-09-11 14:25:00,29.0,29.0,28.99,29.0,18200.0,23.3106,23.3106,23.3026,23.3106,18200.0
2012-09-11 14:30:00,29.0,29.0,28.97,29.0,13800.0,23.3106,23.3106,23.2865,23.3106,13800.0
2012-09-11 14:35:00,29.0,29.0,28.98,29.0,19500.0,23.3106,23.3106,23.2946,23.3106,19500.0
2012-09-11 14:40:00,29.0,29.0,28.99,28.99,3600.0,23.3106,23.3106,23.3026,23.3026,3600.0
2012-09-11 14:45:00,29.0,29.0,28.96,28.98,8700.0,23.3106,23.3106,23.2785,23.2946,8700.0
2012-09-11 14:50:00,28.97,28.98,28.96,28.96,11500.0,23.2865,23.2946,23.2785,23.2785,11500.0
2012-09-11 14:55:00,28.96,28.98,28.96,28.98,9900.0,23.2785,23.2946,23.2785,23.2946,9900.0
2012-09-11 15:00:00,28.98,29.0,28.98,29.0,15300.0,23.2946,23.3106,23.2946,23.3106,15300.0
2012-09-11 15:05:00,29.0,29.0,28.98,28.99,40600.0,23.3106,23.3106,23.2946,23.3026,40600.0
2012-09-11 15:10:00,28.99,28.99,28.98,28.99,3400.0,23.3026,23.3026,23.2946,23.3026,3400.0
2012-09-11 15:15:00,28.99,29.0,28.98,29.0,10600.0,23.3026,23.3106,23.2946,23.3106,10600.0
2012-09-11 15:20:00,29.0,29.0,28.96,28.96,14000.0,23.3106,23.3106,23.2785,23.2785,14000.0
2012-09-11 15:25:00,28.97,28.99,28.96,28.98,14000.0,23.2865,23.3026,23.2785,23.2946,14000.0
2012-09-11 15:30:00,28.98,28.98,28.93,28.95,31700.0,23.2946,23.2946,23.2544,23.2704,31700.0
2012-09-11 15:35:00,28.95,28.97,28.94,28.96,34800.0,23.2704,23.2865,23.2624,23.2785,34800.0
2012-09-11 15:40:00,28.97,28.97,28.92,28.95,19600.0,23.2865,23.2865,23.2463,23.2704,19600.0
2012-09-11 15:45:00,28.94,28.96,28.91,28.93,37000.0,23.2624,23.2785,23.2383,23.2544,37000.0
2012-09-11 15:50:00,28.93,28.94,28.9,28.92,24800.0,23.2544,23.2624,23.2302,23.2463,24800.0
2012-09-11 15:55:00,28.92,28.94,28.9,28.93,51800.0,23.2463,23.2624,23.2302,23.2544,51800.0
2012-09-12 09:30:00,29.02,29.1,29.0,29.0,48100.0,23.3267,23.391,23.3106,23.3106,48100.0
2012-09-12 09:35:00,29.0,29.06,29.0,29.03,71000.0,23.3106,23.3589,23.3106,23.3347,71000.0
2012-09-12 09:40:00,29.03,29.1,29.02,29.1,7000.0,23.3347,23.391,23.3267,23.391,7000.0
2012-09-12 09:45:00,29.1,29.1,29.03,29.08,67200.0,23.391,23.391,23.3347,23.3749,67200.0
2012-09-12 09:50:00,29.08,29.1,29.01,29.05,130800.0,23.3749,23.391,23.3187,23.3508,130800.0
2012-09-12 09:55:00,29.04,29.14,29.04,29.13,177200.0,23.3428,23.4232,23.3428,23.4151,177200.0
2012-09-12 10:00:00,29.12,29.19,29.1,29.18,19000.0,23.4071,23.4634,23.391,23.4553,19000.0
2012-09-12 10:05:00,29.19,29.23,29.15,29.18,55200.0,23.4634,23.4955,23.4312,23.4553,55200.0
2012-09-12 10:10:00,29.19,29.24,29.18,29.21,15200.0,23.4634,23.5035,23.4553,23.4794,15200.0
2012-09-12 10:15:00,29.21,29.21,29.18,29.2,13200.0,23.4794,23.4794,23.4553,23.4714,13200.0
2012-09-12 10:20:00,29.2,29.2,29.14,29.17,22400.0,23.4714,23.4714,23.4232,23.4473,22400.0
2012-09-12 10:25:00,29.18,29.19,29.14,29.15,15700.0,23.4553,23.4634,23.4232,23.4312,15700.0
2012-09-12 10:30:00,29.15,29.16,29.12,29.12,26600.0,23.4312,23.4392,23.4071,23.4071,26600.0
2012-09-12 10:35:00,29.14,29.17,29.12,29.12,6200.0,23.4232,23.4473,23.4071,23.4071,6200.0
2012-09-12 10:40:00,29.13,29.15,29.12,29.15,4000.0,23.4151,23.4312,23.4071,23.4312,4000.0
2012-09-12 10:45:00,29.14,29.14,29.11,29.13,4500.0,23.4232,23.4232,23.399,23.4151,4500.0
2012-09-12 10:50:00,29.13,29.14,29.12,29.13,4900.0,23.4151,23.4232,23.4071,23.4151,4900.0
2012-09-12 10:55:00,29.13,29.13,29.13,29.13,1000.0,23.4151,23.4151,23.4151,23.4151,1000.0
2012-09-12 11:00:00,29.13,29.13,29.12,29.13,1100.0,23.4151,23.4151,23.4071,23.4151,1100.0
2012-09-12 11:05:00,29.13,29.13,29.12,29.13,2000.0,23.4151,23.4151,23.4071,23.4151,2000.0
2012-09-12 11:10:00,29.12,29.13,29.11,29.11,4300.0,23.4071,23.4151,23.399,23.399,4300.0
2012-09-12 11:15:00,29.11,29.13,29.09,29.09,5700.0,23.399,23.4151,23.383,23.383,5700.0
2012-09-12 11:20:00,29.1,29.14,29.1,29.12,4500.0,23.391,23.4232,23.391,23.4071,4500.0
2012-09-12 11:25:00,29.12,29.13,29.11,29.12,2700.0,23.4071,23.4151,23.399,23.4071,2700.0
2012-09-12 11:30:00,29.12,29.13,29.11,29.11,2200.0,23.4071,23.4151,23.399,23.399,2200.0
2012-09-12 11:35:00,29.13,29.14,29.11,29.12,3500.0,23.4151,23.4232,23.399,23.4071,3500.0
2012-09-12 11:40:00,29.12,29.13,29.12,29.12,5400.0,23.4071,23.4151,23.4071,23.4071,5400.0
2012-09-12 11:45:00,29.13,29.13,29.12,29.12,6700.0,23.4151,23.4151,23.4071,23.4071,6700.0
2012-09-12 11:50:00,29.12,29.14,29.12,29.12,4600.0,23.4071,23.4232,23.4071,23.4071,4600.0
2012-09-12 11:55:00,29.12,29.13,29.12,29.13,1900.0,23.4071,23.4151,23.4071,23.4151,1900.0
2012-09-12 12:00:00,29.12,29.13,29.12,29.12,6400.0,23.4071,23.4151,23.4071,23.4071,6400.0
2012-09-12 12:05:00,29.12,29.13,29.09,29.1,6100.0,23.4071,23.4151,23.383,23.391,6100.0
2012-09-12 12:10:00,29.09,29.12,29.07,29.12,10800.0,23.383,23.4071,23.3669,23.4071,10800.0
2012-09-12 12:15:00,29.12,29.12,29.1,29.1,1900.0,23.4071,23.4071,23.391,23.391,1900.0
2012-09-12 12:20:00,29.12,29.15,29.12,29.12,30000.0,23.4071,23.4312,23.4071,23.4071,30000.0
2012-09-12 12:25:00,29.13,29.13,29.1,29.11,1200.0,23.4151,23.4151,23.391,23.399,1200.0
2012-09-12 12:30:00,29.1,29.12,29.08,29.1,31000.0,23.391,23.4071,23.3749,23.391,31000.0
2012-09-12 12:35:00,29.1,29.13,29.05,29.07,48200.0,23.391,23.4151,23.3508,23.3669,48200.0
2012-09-12 12:40:00,29.08,29.1,29.05,29.1,34600.0,23.3749,23.391,23.3508,23.391,34600.0
2012-09-12 12:45:00,29.09,29.11,29.08,29.08,6700.0,23.383,23.399,23.3749,23.3749,6700.0
2012-09-12 12:50:00,29.08,29.12,29.08,29.11,3800.0,23.3749,23.4071,23.3749,23.399,3800.0
2012-09-12 12:55:00,29.11,29.11,29.08,29.11,7400.0,23.399,23.399,23.3749,23.399,7400.0
2012-09-12 13:00:00,29.12,29.15,29.08,29.11,45800.0,23.4071,23.4312,23.3749,23.399,45800.0
2012-09-12 13:05:00,29.11,29.17,29.11,29.16,5500.0,23.399,23.4473,23.399,23.4392,5500.0
2012-09-12 13:10:00,29.16,29.17,29.16,29.17,1200.0,23.4392,23.4473,23.4392,23.4473,1200.0
2012-09-12 13:15:00,29.16,29.17,29.15,29.16,3900.0,23.4392,23.4473,23.4312,23.4392,3900.0
2012-09-12 13:20:00,29.16,29.16,29.12,29.12,8000.0,23.4392,23.4392,23.4071,23.4071,8000.0
2012-09-12 13:25:00,29.12,29.14,29.11,29.14,2700.0,23.4071,23.4232,23.399,23.4232,2700.0
2012-09-12 13:30:00,29.13,29.16,29.13,29.16,2600.0,23.4151,23.4392,23.4151,23.4392,2600.0
2012-09-12 13:35:00,29.16,29.18,29.16,29.17,4100.0,23.4392,23.4553,23.4392,23.4473,4100.0
2012-09-12 13:40:00,29.18,29.18,29.14,29.16,41600.0,23.4553,23.4553,23.4232,23.4392,41600.0
2012-09-12 13:45:00,29.16,29.17,29.14,29.17,6800.0,23.4392,23.4473,23.4232,23.4473,6800.0
2012-09-12 13:50:00,29.17,29.17,29.16,29.17,1400.0,23.4473,23.4473,23.4392,23.4473,1400.0
2012-09-12 13:55:00,29.17,29.19,29.16,29.17,3300.0,23.4473,23.4634,23.4392,23.4473,3300.0
2012-09-12 14:00:00,29.17,29.19,29.17,29.19,6000.0,23.4473,23.4634,23.4473,23.4634,6000.0
2012-09-12 14:05:00,29.18,29.19,29.18,29.18,1500.0,23.4553,23.4634,23.4553,23.4553,1500.0
2012-09-12 14:10:00,29.19,29.2,29.14,29.14,5800.0,23.4634,23.4714,23.4232,23.4232,5800.0
2012-09-12 14:15:00,29.15,29.17,29.13,29.16,35400.0,23.4312,23.4473,23.4151,23.4392,35400.0
2012-09-12 14:20:00,29.17,29.17,29.15,29.16,6300.0,23.4473,23.4473,23.4312,23.4392,6300.0
2012-09-12 14:25:00,29.16,29.21,29.16,29.2,9600.0,23.4392,23.4794,23.4392,23.4714,9600.0
2012-09-12 14:30:00,29.2,29.22,29.2,29.21,1700.0,23.4714,23.4875,23.4714,23.4794,1700.0
2012-09-12 14:35:00,29.21,29.22,29.19,29.22,29800.0,23.4794,23.4875,23.4634,23.4875,29800.0
2012-09-12 14:40:00,29.2,29.26,29.2,29.26,4600.0,23.4714,23.5196,23.4714,23.5196,4600.0
2012-09-12 14:45:00,29.26,29.28,29.25,29.25,6100.0,23.5196,23.5357,23.5116,23.5116,6100.0
2012-09-12 14:50:00,29.24,29.25,29.24,29.25,2500.0,23.5035,23.5116,23.5035,23.5116,2500.0
2012-09-12 14:55:00,29.25,29.27,29.23,29.27,2600.0,23.5116,23.5277,23.4955,23.5277,2600.0
2012-09-12 15:00:00,29.27,29.27,29.24,29.25,13700.0,23.5277,23.5277,23.5035,23.5116,13700.0
2012-09-12 15:05:00,29.25,29.25,29.21,29.21,6500.0,23.5116,23.5116,23.4794,23.4794,6500.0
2012-09-12 15:10:00,29.21,29.23,29.2,29.22,9700.0,23.4794,23.4955,23.4714,23.4875,9700.0
2012-09-12 15:15:00,29.23,29.24,29.2,29.22,19900.0,23.4955,23.5035,23.4714,23.4875,19900.0
2012-09-12 15:20:00,29.23,29.23,29.21,29.22,16500.0,23.4955,23.4955,23.4794,23.4875,16500.0
2012-09-12 15:25:00,29.23,29.27,29.23,29.26,15100.0,23.4955,23.5277,23.4955,23.5196,15100.0
2012-09-12 15:30:00,29.26,29.28,29.25,29.27,26400.0,23.5196,23.5357,23.5116,23.5277,26400.0
2012-09-12 15:35:00,29.28,29.31,29.25,29.29,31300.0,23.5357,23.5598,23.5116,23.5437,31300.0
2012-09-12 15:40:00,29.3,29.3,29.22,29.26,37600.0,23.5518,23.5518,23.4875,23.5196,37600.0
2012-09-12 15:45:00,29.25,29.25,29.2,29.2,50900.0,23.5116,23.5116,23.4714,23.4714,50900.0
2012-09-12 15:50:00,29.19,29.19,29.11,29.11,27000.0,23.4634,23.4634,23.399,23.399,27000.0
2012-09-12 15:55:00,29.12,29.15,29.1,29.14,70600.0,23.4071,23.4312,23.391,23.4232,70600.0
2012-09-13 09:30:00,29.12,29.4,29.12,29.33,28900.0,23.4071,23.6322,23.4071,23.5759,28900.0
2012-09-13 09:35:00,29.32,29.33,29.19,29.26,29800.0,23.5678,23.5759,23.4634,23.5196,29800.0
2012-09-13 09:40:00,29.26,29.31,29.21,29.3,28800.0,23.5196,23.5598,23.4794,23.5518,28800.0
2012-09-13 09:45:00,29.3,29.39,29.3,29.36,11500.0,23.5518,23.6241,23.5518,23.6,11500.0
2012-09-13 09:50:00,29.36,29.37,29.27,29.27,16200.0,23.6,23.608,23.5277,23.5277,16200.0
2012-09-13 09:55:00,29.27,29.45,29.26,29.38,17100.0,23.5277,23.6723,23.5196,23.6161,17100.0
2012-09-13 10:00:00,29.37,29.42,29.34,29.39,13200.0,23.608,23.6482,23.5839,23.6241,13200.0
2012-09-13 10:05:00,29.37,29.43,29.34,29.34,13800.0,23.608,23.6563,23.5839,23.5839,13800.0
2012-09-13 10:10:00,29.35,29.39,29.34,29.37,10200.0,23.592,23.6241,23.5839,23.608,10200.0
2012-09-13 10:15:00,29.34,29.4,29.31,29.31,22900.0,23.5839,23.6322,23.5598,23.5598,22900.0
2012-09-13 10:20:00,29.32,29.36,29.31,29.36,9300.0,23.5678,23.6,23.5598,23.6,9300.0
2012-09-13 10:25:00,29.36,29.4,29.29,29.3,39900.0,23.6,23.6322,23.5437,23.5518,39900.0
2012-09-13 10:30:00,29.31,29.39,29.3,29.32,27500.0,23.5598,23.6241,23.5518,23.5678,27500.0
2012-09-13 10:35:00,29.32,29.36,29.31,29.36,18900.0,23.5678,23.6,23.5598,23.6,18900.0
2012-09-13 10:40:00,29.35,29.39,29.32,29.32,15200.0,23.592,23.6241,23.5678,23.5678,15200.0
2012-09-13 10:45:00,29.32,29.33,29.28,29.3,7900.0,23.5678,23.5759,23.5357,23.5518,7900.0
2012-09-13 10:50:00,29.29,29.37,29.29,29.34,6600.0,23.5437,23.608,23.5437,23.5839,6600.0
2012-09-13 10:55:00,29.34,29.39,29.34,29.39,2800.0,23.5839,23.6241,23.5839,23.6241,2800.0
2012-09-13 11:00:00,29.37,29.42,29.37,29.42,8100.0,23.608,23.6482,23.608,23.6482,8100.0
2012-09-13 11:05:00,29.39,29.44,29.39,29.44,4400.0,23.6241,23.6643,23.6241,23.6643,4400.0
2012-09-13 11:10:00,29.44,29.44,29.39,29.43,6200.0,23.6643,23.6643,23.6241,23.6563,6200.0
2012-09-13 11:15:00,29.44,29.45,29.38,29.38,18200.0,23.6643,23.6723,23.6161,23.6161,18200.0
2012-09-13 11:20:00,29.39,29.4,29.34,29.35,11000.0,23.6241,23.6322,23.5839,23.592,11000.0
2012-09-13 11:25:00,29.34,29.41,29.34,29.41,7400.0,23.5839,23.6402,23.5839,23.6402,7400.0
2012-09-13 11:30:00,29.41,29.44,29.41,29.42,13500.0,23.6402,23.6643,23.6402,23.6482,13500.0
2012-09-13 11:35:00,29.42,29.42,29.38,29.42,28400.0,23.6482,23.6482,23.6161,23.6482,28400.0
2012-09-13 11:40:00,29.42,29.42,29.4,29.41,5200.0,23.6482,23.6482,23.6322,23.6402,5200.0
2012-09-13 11:45:00,29.42,29.42,29.37,29.4,15300.0,23.6482,23.6482,23.608,23.6322,15300.0
2012-09-13 11:50:00,29.37,29.41,29.35,29.35,7500.0,23.608,23.6402,23.592,23.592,7500.0
2012-09-13 11:55:00,29.35,29.38,29.35,29.37,26400.0,23.592,23.6161,23.592,23.608,26400.0
2012-09-13 12:00:00,29.36,29.38,29.35,29.36,19700.0,23.6,23.6161,23.592,23.6,19700.0
2012-09-13 12:05:00,29.36,29.36,29.34,29.36,7300.0,23.6,23.6,23.5839,23.6,7300.0
2012-09-13 12:10:00,29.36,29.36,29.33,29.33,8500.0,23.6,23.6,23.5759,23.5759,8500.0
2012-09-13 12:15:00,29.34,29.37,29.33,29.37,7500.0,23.5839,23.608,23.5759,23.608,7500.0
2012-09-13 12:20:00,29.37,29.4,29.37,29.38,5300.0,23.608,23.6322,23.608,23.6161,5300.0
2012-09-13 12:25:00,29.37,29.42,29.33,29.42,9500.0,23.608,23.6482,23.5759,23.6482,9500.0
2012-09-13 12:30:00,29.42,29.42,29.35,29.39,15100.0,23.6482,23.6482,23.592,23.6241,15100.0
2012-09-13 12:35:00,29.4,29.43,29.37,29.4,15600.0,23.6322,23.6563,23.608,23.6322,15600.0
2012-09-13 12:40:00,29.4,29.49,29.38,29.48,21600.0,23.6322,23.7045,23.6161,23.6965,21600.0
2012-09-13 12:45:00,29.49,29.58,29.48,29.58,21100.0,23.7045,23.7768,23.6965,23.7768,21100.0
2012-09-13 12:50:00,29.57,29.58,29.52,29.57,10300.0,23.7688,23.7768,23.7286,23.7688,10300.0
2012-09-13 12:55:00,29.57,29.67,29.57,29.65,28100.0,23.7688,23.8492,23.7688,23.8331,28100.0
2012-09-13 13:00:00,29.66,29.68,29.61,29.66,33300.0,23.8411,23.8572,23.801,23.8411,33300.0
2012-09-13 13:05:00,29.66,29.82,29.66,29.81,46700.0,23.8411,23.9698,23.8411,23.9617,46700.0
2012-09-13 13:10:00,29.8,29.83,29.77,29.82,35000.0,23.9537,23.9778,23.9296,23.9698,35000.0
2012-09-13 13:15:00,29.83,29.88,29.83,29.87,22100.0,23.9778,24.018,23.9778,24.0099,22100.0
2012-09-13 13:20:00,29.86,29.93,29.86,29.89,22500.0,24.0019,24.0582,24.0019,24.026,22500.0
2012-09-13 13:25:00,29.89,29.97,29.88,29.97,13400.0,24.026,24.0903,24.018,24.0903,13400.0
2012-09-13 13:30:00,29.96,29.97,29.89,29.95,11300.0,24.0823,24.0903,24.026,24.0743,11300.0
2012-09-13 13:35:00,29.95,29.97,29.94,29.97,13800.0,24.0743,24.0903,24.0662,24.0903,13800.0
2012-09-13 13:40:00,29.96,30.13,29.96,30.04,129400.0,24.0823,24.2189,24.0823,24.1466,129400.0
2012-09-13 13:45:00,30.03,30.13,29.98,30.13,23900.0,24.1386,24.2189,24.0984,24.2189,23900.0
2012-09-13 13:50:00,30.13,30.13,30.09,30.09,15000.0,24.2189,24.2189,24.1868,24.1868,15000.0
2012-09-13 13:55:00,30.09,30.14,29.99,30.0,78300.0,24.1868,24.227,24.1064,24.1144,78300.0
2012-09-13 14:00:00,30.0,30.05,29.99,30.04,60900.0,24.1144,24.1546,24.1064,24.1466,60900.0
2012-09-13 14:05:00,30.04,30.04,30.0,30.03,30200.0,24.1466,24.1466,24.1144,24.1386,30200.0
2012-09-13 14:10:00,30.03,30.06,30.02,30.05,14800.0,24.1386,24.1627,24.1305,24.1546,14800.0
2012-09-13 14:15:00,30.05,30.05,30.02,30.02,19600.0,24.1546,24.1546,24.1305,24.1305,19600.0
2012-09-13 14:20:00,30.02,30.05,30.02,30.03,29100.0,24.1305,24.1546,24.1305,24.1386,29100.0
2012-09-13 14:25:00,30.04,30.09,30.04,30.06,31600.0,24.1466,24.1868,24.1466,24.1627,31600.0
2012-09-13 14:30:00,30.07,30.15,30.07,30.15,37500.0,24.1707,24.235,24.1707,24.235,37500.0
2012-09-13 14:35:00,30.14,30.23,30.13,30.16,31300.0,24.227,24.2993,24.2189,24.2431,31300.0
2012-09-13 14:40:00,30.16,30.19,30.14,30.15,22000.0,24.2431,24.2672,24.227,24.235,22000.0
2012-09-13 14:45:00,30.14,30.16,30.12,30.13,26100.0,24.227,24.2431,24.2109,24.2189,26100.0
2012-09-13 14:50:00,30.13,30.14,30.07,30.08,17100.0,24.2189,24.227,24.1707,24.1787,17100.0
2012-09-13 14:55:00,30.08,30.15,30.07,30.07,43000.0,24.1787,24.235,24.1707,24.1707,43000.0
2012-09-13 15:00:00,30.08,30.1,30.04,30.07,43800.0,24.1787,24.1948,24.1466,24.1707,43800.0
2012-09-13 15:05:00,30.09,30.1,30.06,30.09,42100.0,24.1868,24.1948,24.1627,24.1868,42100.0
2012-09-13 15:10:00,30.09,30.1,30.07,30.08,69200.0,24.1868,24.1948,24.1707,24.1787,69200.0
2012-09-13 15:15:00,30.08,30.13,30.05,30.12,120400.0,24.1787,24.2189,24.1546,24.2109,120400.0
2012-09-13 15:20:00,30.12,30.18,30.12,30.16,45200.0,24.2109,24.2591,24.2109,24.2431,45200.0
2012-09-13 15:25:00,30.15,30.19,30.14,30.16,20800.0,24.235,24.2672,24.227,24.2431,20800.0
2012-09-13 15:30:00,30.16,30.25,30.15,30.24,30000.0,24.2431,24.3154,24.235,24.3074,30000.0
2012-09-13 15:35:00,30.25,30.35,30.23,30.32,37200.0,24.3154,24.3958,24.2993,24.3717,37200.0
2012-09-13 15:40:00,30.33,30.33,30.27,30.29,99400.0,24.3797,24.3797,24.3315,24.3476,99400.0
2012-09-13 15:45:00,30.29,30.3,30.27,30.28,133900.0,24.3476,24.3556,24.3315,24.3395,133900.0
2012-09-13 15:50:00,30.28,30.33,30.23,30.26,121000.0,24.3395,24.3797,24.2993,24.3234,121000.0
2012-09-13 15:55:00,30.26,30.3,30.24,30.3,154800.0,24.3234,24.3556,24.3074,24.3556,154800.0
2012-09-14 09:30:00,30.37,30.68,30.22,30.53,127000.0,24.4119,24.661,24.2913,24.5405,127000.0
2012-09-14 09:35:00,30.54,30.72,30.5,30.5,46700.0,24.5485,24.6932,24.5164,24.5164,46700.0
2012-09-14 09:40:00,30.52,30.67,30.5,30.66,35200.0,24.5324,24.653,24.5164,24.645,35200.0
2012-09-14 09:45:00,30.66,30.79,30.62,30.77,21100.0,24.645,24.7495,24.6128,24.7334,21100.0
2012-09-14 09:50:00,30.77,30.94,30.76,30.93,78800.0,24.7334,24.87,24.7253,24.862,78800.0
2012-09-14 09:55:00,30.93,31.18,30.88,31.14,163400.0,24.862,25.0629,24.8218,25.0308,163400.0
2012-09-14 10:00:00,31.13,31.36,31.13,31.25,140100.0,25.0228,25.2076,25.0228,25.1192,140100.0
2012-09-14 10:05:00,31.26,31.43,31.25,31.42,56800.0,25.1273,25.2639,25.1192,25.2559,56800.0
2012-09-14 10:10:00,31.42,31.43,31.35,31.39,56700.0,25.2559,25.2639,25.1996,25.2317,56700.0
2012-09-14 10:15:00,31.39,31.54,31.37,31.48,54500.0,25.2317,25.3523,25.2157,25.3041,54500.0
2012-09-14 10:20:00,31.47,31.52,31.44,31.5,34100.0,25.2961,25.3362,25.2719,25.3202,34100.0
2012-09-14 10:25:00,31.49,31.69,31.49,31.69,84000.0,25.3121,25.4729,25.3121,25.4729,84000.0
2012-09-14 10:30:00,31.69,31.83,31.47,31.48,159600.0,25.4729,25.5854,25.2961,25.3041,159600.0
2012-09-14 10:35:00,31.48,31.51,31.42,31.43,40700.0,25.3041,25.3282,25.2559,25.2639,40700.0
2012-09-14 10:40:00,31.43,31.5,31.27,31.27,71200.0,25.2639,25.3202,25.1353,25.1353,71200.0
2012-09-14 10:45:00,31.28,31.32,31.24,31.26,58600.0,25.1433,25.1755,25.1112,25.1273,58600.0
2012-09-14 10:50:00,31.27,31.35,31.23,31.24,44200.0,25.1353,25.1996,25.1031,25.1112,44200.0
2012-09-14 10:55:00,31.24,31.26,31.2,31.23,27700.0,25.1112,25.1273,25.079,25.1031,27700.0
2012-09-14 11:00:00,31.23,31.24,31.19,31.19,48500.0,25.1031,25.1112,25.071,25.071,48500.0
2012-09-14 11:05:00,31.19,31.25,31.19,31.2,31500.0,25.071,25.1192,25.071,25.079,31500.0
2012-09-14 11:10:00,31.2,31.24,31.18,31.2,30900.0,25.079,25.1112,25.0629,25.079,30900.0
2012-09-14 11:15:00,31.21,31.24,31.09,31.17,71000.0,25.0871,25.1112,24.9906,25.0549,71000.0
2012-09-14 11:20:00,31.18,31.19,31.14,31.15,16600.0,25.0629,25.071,25.0308,25.0388,16600.0
2012-09-14 11:25:00,31.16,31.22,31.15,31.21,12800.0,25.0469,25.0951,25.0388,25.0871,12800.0
2012-09-14 11:30:00,31.22,31.22,31.15,31.18,18500.0,25.0951,25.0951,25.0388,25.0629,18500.0
2012-09-14 11:35:00,31.17,31.18,31.16,31.18,7200.0,25.0549,25.0629,25.0469,25.0629,7200.0
2012-09-14 11:40:00,31.18,31.29,31.18,31.26,27700.0,25.0629,25.1514,25.0629,25.1273,27700.0
2012-09-14 11:45:00,31.26,31.32,31.24,31.26,20500.0,25.1273,25.1755,25.1112,25.1273,20500.0
2012-09-14 11:50:00,31.25,31.29,31.24,31.25,18700.0,25.1192,25.1514,25.1112,25.1192,18700.0
2012-09-14 11:55:00,31.25,31.26,31.23,31.25,16600.0,25.1192,25.1273,25.1031,25.1192,16600.0
2012-09-14 12:00:00,31.25,31.32,31.24,31.32,9400.0,25.1192,25.1755,25.1112,25.1755,9400.0
2012-09-14 12:05:00,31.32,31.36,31.26,31.29,14100.0,25.1755,25.2076,25.1273,25.1514,14100.0
2012-09-14 12:10:00,31.26,31.27,31.25,31.25,4300.0,25.1273,25.1353,25.1192,25.1192,4300.0
2012-09-14 12:15:00,31.25,31.26,31.23,31.25,17000.0,25.1192,25.1273,25.1031,25.1192,17000.0
2012-09-14 12:20:00,31.24,31.28,31.24,31.28,6100.0,25.1112,25.1433,25.1112,25.1433,6100.0
2012-09-14 12:25:00,31.27,31.28,31.27,31.27,10900.0,25.1353,25.1433,25.1353,25.1353,10900.0
2012-09-14 12:30:00,31.27,31.31,31.27,31.3,25700.0,25.1353,25.1674,25.1353,25.1594,25700.0
2012-09-14 12:35:00,31.3,31.3,31.28,31.28,8000.0,25.1594,25.1594,25.1433,25.1433,8000.0
2012-09-14 12:40:00,31.28,31.3,31.28,31.3,14000.0,25.1433,25.1594,25.1433,25.1594,14000.0
2012-09-14 12:45:00,31.3,31.3,31.29,31.3,6600.0,25.1594,25.1594,25.1514,25.1594,6600.0
2012-09-14 12:50:00,31.29,31.36,31.29,31.35,11000.0,25.1514,25.2076,25.1514,25.1996,11000.0
2012-09-14 12:55:00,31.34,31.38,31.34,31.36,16300.0,25.1916,25.2237,25.1916,25.2076,16300.0
2012-09-14 13:00:00,31.36,31.37,31.29,31.3,13300.0,25.2076,25.2157,25.1514,25.1594,13300.0
2012-09-14 13:05:00,31.29,31.3,31.29,31.3,1400.0,25.1514,25.1594,25.1514,25.1594,1400.0
2012-09-14 13:10:00,31.29,31.36,31.29,31.36,13300.0,25.1514,25.2076,25.1514,25.2076,13300.0
2012-09-14 13:15:00,31.35,31.35,31.32,31.33,87100.0,25.1996,25.1996,25.1755,25.1835,87100.0
2012-09-14 13:20:00,31.32,31.32,31.29,31.29,5800.0,25.1755,25.1755,25.1514,25.1514,5800.0
2012-09-14 13:25:00,31.29,31.31,31.29,31.3,7300.0,25.1514,25.1674,25.1514,25.1594,7300.0
2012-09-14 13:30:00,31.3,31.31,31.25,31.25,99900.0,25.1594,25.1674,25.1192,25.1192,99900.0
2012-09-14 13:35:00,31.25,31.26,31.19,31.19,29000.0,25.1192,25.1273,25.071,25.071,29000.0
2012-09-14 13:40:00,31.19,31.22,31.17,31.21,5600.0,25.071,25.0951,25.0549,25.0871,5600.0
2012-09-14 13:45:00,31.22,31.25,31.21,31.24,19000.0,25.0951,25.1192,25.0871,25.1112,19000.0
2012-09-14 13:50:00,31.24,31.24,31.21,31.21,4100.0,25.1112,25.1112,25.0871,25.0871,4100.0
2012-09-14 13:55:00,31.22,31.23,31.2,31.2,10100.0,25.0951,25.1031,25.079,25.079,10100.0
2012-09-14 14:00:00,31.19,31.19,31.15,31.15,4900.0,25.071,25.071,25.0388,25.0388,4900.0
2012-09-14 14:05:00,31.15,31.15,31.06,31.11,16800.0,25.0388,25.0388,24.9665,25.0067,16800.0
2012-09-14 14:10:00,31.1,31.11,31.05,31.05,12200.0,24.9986,25.0067,24.9584,24.9584,12200.0
2012-09-14 14:15:00,31.05,31.05,31.03,31.03,17300.0,24.9584,24.9584,24.9424,24.9424,17300.0
2012-09-14 14:20:00,31.03,31.04,30.98,30.98,57300.0,24.9424,24.9504,24.9022,24.9022,57300.0
2012-09-14 14:25:00,30.98,31.04,30.96,31.01,67100.0,24.9022,24.9504,24.8861,24.9263,67100.0
2012-09-14 14:30:00,31.0,31.07,31.0,31.04,75500.0,24.9183,24.9745,24.9183,24.9504,75500.0
2012-09-14 14:35:00,31.05,31.06,31.03,31.06,14900.0,24.9584,24.9665,24.9424,24.9665,14900.0
2012-09-14 14:40:00,31.05,31.05,31.04,31.05,10200.0,24.9584,24.9584,24.9504,24.9584,10200.0
2012-09-14 14:45:00,31.06,31.07,31.04,31.05,8600.0,24.9665,24.9745,24.9504,24.9584,8600.0
2012-09-14 14:50:00,31.05,31.05,31.01,31.03,15200.0,24.9584,24.9584,24.9263,24.9424,15200.0
2012-09-14 14:55:00,31.02,31.05,31.01,31.04,22100.0,24.9343,24.9584,24.9263,24.9504,22100.0
2012-09-14 15:00:00,31.04,31.04,30.93,30.97,38500.0,24.9504,24.9504,24.862,24.8941,38500.0
2012-09-14 15:05:00,30.96,30.97,30.9,30.9,19400.0,24.8861,24.8941,24.8379,24.8379,19400.0
2012-09-14 15:10:00,30.9,30.91,30.89,30.91,30400.0,24.8379,24.8459,24.8298,24.8459,30400.0
2012-09-14 15:15:00,30.91,30.94,30.89,30.91,16400.0,24.8459,24.87,24.8298,24.8459,16400.0
2012-09-14 15:20:00,30.9,30.91,30.88,30.89,30500.0,24.8379,24.8459,24.8218,24.8298,30500.0
2012-09-14 15:25:00,30.89,30.94,30.87,30.89,33500.0,24.8298,24.87,24.8138,24.8298,33500.0
2012-09-14 15:30:00,30.89,30.9,30.88,30.89,22700.0,24.8298,24.8379,24.8218,24.8298,22700.0
2012-09-14 15:35:00,30.88,30.92,30.88,30.92,20500.0,24.8218,24.854,24.8218,24.854,20500.0
2012-09-14 15:40:00,30.92,30.95,30.91,30.94,32200.0,24.854,24.8781,24.8459,24.87,32200.0
2012-09-14 15:45:00,30.95,31.03,30.95,31.01,51800.0,24.8781,24.9424,24.8781,24.9263,51800.0
2012-09-14 15:50:00,31.0,31.19,31.0,31.15,74500.0,24.9183,25.071,24.9183,25.0388,74500.0
2012-09-14 15:55:00,31.15,31.2,31.14,31.15,139200.0,25.0388,25.079,25.0308,25.0388,139200.0
2012-09-17 09:30:00,31.16,31.17,30.84,30.9,39000.0,25.0469,25.0549,24.7896,24.8379,39000.0
2012-09-17 09:35:00,30.89,30.95,30.77,30.82,15000.0,24.8298,24.8781,24.7334,24.7736,15000.0
2012-09-17 09:40:00,30.86,30.99,30.84,30.98,22900.0,24.8057,24.9102,24.7896,24.9022,22900.0
2012-09-17 09:45:00,30.96,31.0,30.95,30.99,10400.0,24.8861,24.9183,24.8781,24.9102,10400.0
2012-09-17 09:50:00,30.98,31.06,30.97,31.03,9500.0,24.9022,24.9665,24.8941,24.9424,9500.0
2012-09-17 09:55:00,31.02,31.05,31.0,31.04,7000.0,24.9343,24.9584,24.9183,24.9504,7000.0
2012-09-17 10:00:00,31.04,31.06,31.0,31.05,13900.0,24.9504,24.9665,24.9183,24.9584,13900.0
2012-09-17 10:05:00,31.06,31.1,31.0,31.08,17200.0,24.9665,24.9986,24.9183,24.9826,17200.0
2012-09-17 10:10:00,31.09,31.09,31.02,31.05,13000.0,24.9906,24.9906,24.9343,24.9584,13000.0
2012-09-17 10:15:00,31.06,31.1,31.05,31.09,8200.0,24.9665,24.9986,24.9584,24.9906,8200.0
2012-09-17 10:20:00,31.09,31.15,31.08,31.15,88200.0,24.9906,25.0388,24.9826,25.0388,88200.0
2012-09-17 10:25:00,31.15,31.15,31.14,31.15,2600.0,25.0388,25.0388,25.0308,25.0388,2600.0
2012-09-17 10:30:00,31.15,31.31,31.13,31.3,70400.0,25.0388,25.1674,25.0228,25.1594,70400.0
2012-09-17 10:35:00,31.3,31.35,31.28,31.33,25300.0,25.1594,25.1996,25.1433,25.1835,25300.0
2012-09-17 10:40:00,31.34,31.42,31.29,31.34,71600.0,25.1916,25.2559,25.1514,25.1916,71600.0
2012-09-17 10:45:00,31.33,31.33,31.3,31.31,6400.0,25.1835,25.1835,25.1594,25.1674,6400.0
2012-09-17 10:50:00,31.31,31.44,31.3,31.42,33500.0,25.1674,25.2719,25.1594,25.2559,33500.0
2012-09-17 10:55:00,31.42,31.42,31.3,31.33,12400.0,25.2559,25.2559,25.1594,25.1835,12400.0
2012-09-17 11:00:00,31.33,31.36,31.32,31.34,8800.0,25.1835,25.2076,25.1755,25.1916,8800.0
2012-09-17 11:05:00,31.35,31.36,31.33,31.36,6300.0,25.1996,25.2076,25.1835,25.2076,6300.0
2012-09-17 11:10:00,31.36,31.36,31.3,31.31,26500.0,25.2076,25.2076,25.1594,25.1674,26500.0
2012-09-17 11:15:00,31.31,31.35,31.28,31.35,14700.0,25.1674,25.1996,25.1433,25.1996,14700.0
2012-09-17 11:20:00,31.34,31.35,31.34,31.35,3700.0,25.1916,25.1996,25.1916,25.1996,3700.0
2012-09-17 11:25:00,31.35,31.4,31.35,31.4,12200.0,25.1996,25.2398,25.1996,25.2398,12200.0
2012-09-17 11:30:00,31.39,31.48,31.36,31.46,67400.0,25.2317,25.3041,25.2076,25.288,67400.0
2012-09-17 11:35:00,31.47,31.49,31.46,31.49,8700.0,25.2961,25.3121,25.288,25.3121,8700.0
2012-09-17 11:40:00,31.48,31.49,31.48,31.49,3900.0,25.3041,25.3121,25.3041,25.3121,3900.0
2012-09-17 11:45:00,31.48,31.55,31.48,31.51,27000.0,25.3041,25.3604,25.3041,25.3282,27000.0
2012-09-17 11:50:00,31.51,31.52,31.44,31.44,8300.0,25.3282,25.3362,25.2719,25.2719,8300.0
2012-09-17 11:55:00,31.44,31.48,31.41,31.42,10800.0,25.2719,25.3041,25.2478,25.2559,10800.0
2012-09-17 12:00:00,31.43,31.43,31.41,31.43,10600.0,25.2639,25.2639,25.2478,25.2639,10600.0
2012-09-17 12:05:00,31.43,31.43,31.37,31.38,14300.0,25.2639,25.2639,25.2157,25.2237,14300.0
2012-09-17 12:10:00,31.38,31.4,31.38,31.38,19200.0,25.2237,25.2398,25.2237,25.2237,19200.0
2012-09-17 12:15:00,31.38,31.38,31.32,31.34,4700.0,25.2237,25.2237,25.1755,25.1916,4700.0
2012-09-17 12:20:00,31.34,31.46,31.34,31.46,14900.0,25.1916,25.288,25.1916,25.288,14900.0
2012-09-17 12:25:00,31.45,31.52,31.45,31.51,10500.0,25.28,25.3362,25.28,25.3282,10500.0
2012-09-17 12:30:00,31.5,31.54,31.5,31.5,8700.0,25.3202,25.3523,25.3202,25.3202,8700.0
2012-09-17 12:35:00,31.51,31.51,31.48,31.49,11200.0,25.3282,25.3282,25.3041,25.3121,11200.0
2012-09-17 12:40:00,31.48,31.54,31.48,31.53,12600.0,25.3041,25.3523,25.3041,25.3443,12600.0
2012-09-17 12:45:00,31.54,31.57,31.54,31.56,7900.0,25.3523,25.3764,25.3523,25.3684,7900.0
2012-09-17 12:50:00,31.56,31.59,31.54,31.55,10900.0,25.3684,25.3925,25.3523,25.3604,10900.0
2012-09-17 12:55:00,31.55,31.55,31.52,31.53,4000.0,25.3604,25.3604,25.3362,25.3443,4000.0
2012-09-17 13:00:00,31.53,31.53,31.48,31.49,14000.0,25.3443,25.3443,25.3041,25.3121,14000.0
2012-09-17 13:05:00,31.49,31.52,31.49,31.52,8500.0,25.3121,25.3362,25.3121,25.3362,8500.0
2012-09-17 13:10:00,31.52,31.53,31.52,31.52,7800.0,25.3362,25.3443,25.3362,25.3362,7800.0
2012-09-17 13:15:00,31.52,31.59,31.52,31.59,9800.0,25.3362,25.3925,25.3362,25.3925,9800.0
2012-09-17 13:20:00,31.59,31.59,31.52,31.52,11200.0,25.3925,25.3925,25.3362,25.3362,11200.0
2012-09-17 13:25:00,31.53,31.55,31.5,31.53,19400.0,25.3443,25.3604,25.3202,25.3443,19400.0
2012-09-17 13:30:00,31.54,31.63,31.54,31.63,7000.0,25.3523,25.4247,25.3523,25.4247,7000.0
2012-09-17 13:35:00,31.63,31.68,31.63,31.67,17900.0,25.4247,25.4649,25.4247,25.4568,17900.0
2012-09-17 13:40:00,31.67,31.73,31.64,31.7,32600.0,25.4568,25.505,25.4327,25.4809,32600.0
2012-09-17 13:45:00,31.69,31.7,31.69,31.69,8000.0,25.4729,25.4809,25.4729,25.4729,8000.0
2012-09-17 13:50:00,31.7,31.73,31.69,31.72,12300.0,25.4809,25.505,25.4729,25.497,12300.0
2012-09-17 13:55:00,31.72,31.74,31.7,31.7,32300.0,25.497,25.5131,25.4809,25.4809,32300.0
2012-09-17 14:00:00,31.71,31.73,31.7,31.73,10300.0,25.489,25.505,25.4809,25.505,10300.0
2012-09-17 14:05:00,31.73,31.79,31.71,31.77,38500.0,25.505,25.5533,25.489,25.5372,38500.0
2012-09-17 14:10:00,31.77,31.77,31.72,31.76,11300.0,25.5372,25.5372,25.497,25.5292,11300.0
2012-09-17 14:15:00,31.76,31.78,31.72,31.78,7400.0,25.5292,25.5452,25.497,25.5452,7400.0
2012-09-17 14:20:00,31.78,31.92,31.78,31.89,36000.0,25.5452,25.6578,25.5452,25.6337,36000.0
2012-09-17 14:25:00,31.85,31.9,31.84,31.9,14000.0,25.6015,25.6417,25.5935,25.6417,14000.0
2012-09-17 14:30:00,31.9,31.9,31.85,31.86,12800.0,25.6417,25.6417,25.6015,25.6095,12800.0
2012-09-17 14:35:00,31.86,31.94,31.85,31.93,18000.0,25.6095,25.6738,25.6015,25.6658,18000.0
2012-09-17 14:40:00,31.93,31.97,31.9,31.95,97400.0,25.6658,25.698,25.6417,25.6819,97400.0
2012-09-17 14:45:00,31.95,31.97,31.87,31.97,40000.0,25.6819,25.698,25.6176,25.698,40000.0
2012-09-17 14:50:00,31.95,31.96,31.9,31.93,25400.0,25.6819,25.6899,25.6417,25.6658,25400.0
2012-09-17 14:55:00,31.92,31.93,31.85,31.9,24800.0,25.6578,25.6658,25.6015,25.6417,24800.0
2012-09-17 15:00:00,31.91,31.91,31.88,31.89,33400.0,25.6497,25.6497,25.6256,25.6337,33400.0
2012-09-17 15:05:00,31.89,31.97,31.87,31.89,46400.0,25.6337,25.698,25.6176,25.6337,46400.0
2012-09-17 15:10:00,31.89,31.9,31.87,31.89,31600.0,25.6337,25.6417,25.6176,25.6337,31600.0
2012-09-17 15:15:00,31.89,31.95,31.89,31.89,30000.0,25.6337,25.6819,25.6337,25.6337,30000.0
2012-09-17 15:20:00,31.89,31.94,31.87,31.9,38100.0,25.6337,25.6738,25.6176,25.6417,38100.0
2012-09-17 15:25:00,31.91,31.92,31.89,31.92,34000.0,25.6497,25.6578,25.6337,25.6578,34000.0
2012-09-17 15:30:00,31.91,31.92,31.89,31.91,40000.0,25.6497,25.6578,25.6337,25.6497,40000.0
2012-09-17 15:35:00,31.9,31.92,31.9,31.91,37600.0,25.6417,25.6578,25.6417,25.6497,37600.0
2012-09-17 15:40:00,31.9,31.95,31.9,31.9,36200.0,25.6417,25.6819,25.6417,25.6417,36200.0
2012-09-17 15:45:00,31.9,31.91,31.89,31.9,34500.0,25.6417,25.6497,25.6337,25.6417,34500.0
2012-09-17 15:50:00,31.89,31.9,31.87,31.9,81500.0,25.6337,25.6417,25.6176,25.6417,81500.0
2012-09-17 15:55:00,31.9,31.9,31.84,31.85,100500.0,25.6417,25.6417,25.5935,25.6015,100500.0
2012-09-18 09:30:00,31.69,31.91,31.62,31.82,42900.0,25.4729,25.6497,25.4166,25.5774,42900.0
2012-09-18 09:35:00,31.81,31.87,31.75,31.85,24800.0,25.5693,25.6176,25.5211,25.6015,24800.0
2012-09-18 09:40:00,31.85,31.85,31.75,31.8,7600.0,25.6015,25.6015,25.5211,25.5613,7600.0
2012-09-18 09:45:00,31.84,31.87,31.81,31.86,11200.0,25.5935,25.6176,25.5693,25.6095,11200.0
2012-09-18 09:50:00,31.86,31.91,31.85,31.91,20600.0,25.6095,25.6497,25.6015,25.6497,20600.0
2012-09-18 09:55:00,31.92,31.95,31.88,31.94,23100.0,25.6578,25.6819,25.6256,25.6738,23100.0
2012-09-18 10:00:00,31.95,32.35,31.91,32.35,148700.0,25.6819,26.0034,25.6497,26.0034,148700.0
2012-09-18 10:05:00,32.35,32.93,32.29,32.68,255400.0,26.0034,26.4696,25.9552,26.2687,255400.0
2012-09-18 10:10:00,32.68,32.87,32.6,32.66,225400.0,26.2687,26.4214,26.2044,26.2526,225400.0
2012-09-18 10:15:00,32.65,32.65,32.43,32.57,99800.0,26.2446,26.2446,26.0677,26.1802,99800.0
2012-09-18 10:20:00,32.56,32.61,32.17,32.3,74800.0,26.1722,26.2124,25.8587,25.9632,74800.0
2012-09-18 10:25:00,32.28,32.57,32.2,32.38,88000.0,25.9471,26.1802,25.8828,26.0275,88000.0
2012-09-18 10:30:00,32.37,32.43,32.28,32.39,35500.0,26.0195,26.0677,25.9471,26.0356,35500.0
2012-09-18 10:35:00,32.41,32.54,32.41,32.54,35000.0,26.0516,26.1561,26.0516,26.1561,35000.0
2012-09-18 10:40:00,32.52,32.59,32.49,32.54,19600.0,26.1401,26.1963,26.1159,26.1561,19600.0
2012-09-18 10:45:00,32.54,32.54,32.4,32.44,13600.0,26.1561,26.1561,26.0436,26.0758,13600.0
2012-09-18 10:50:00,32.45,32.66,32.44,32.58,29000.0,26.0838,26.2526,26.0758,26.1883,29000.0
2012-09-18 10:55:00,32.56,32.61,32.48,32.5,17900.0,26.1722,26.2124,26.1079,26.124,17900.0
2012-09-18 11:00:00,32.5,32.58,32.49,32.56,33700.0,26.124,26.1883,26.1159,26.1722,33700.0
2012-09-18 11:05:00,32.56,32.6,32.5,32.53,18500.0,26.1722,26.2044,26.124,26.1481,18500.0
2012-09-18 11:10:00,32.53,32.54,32.36,32.38,231700.0,26.1481,26.1561,26.0114,26.0275,231700.0
2012-09-18 11:15:00,32.38,32.4,32.3,32.32,24400.0,26.0275,26.0436,25.9632,25.9793,24400.0
2012-09-18 11:20:00,32.32,32.37,32.3,32.37,16800.0,25.9793,26.0195,25.9632,26.0195,16800.0
2012-09-18 11:25:00,32.36,32.42,32.34,32.42,23700.0,26.0114,26.0597,25.9954,26.0597,23700.0
2012-09-18 11:30:00,32.42,32.43,32.39,32.4,16100.0,26.0597,26.0677,26.0356,26.0436,16100.0
2012-09-18 11:35:00,32.38,32.67,32.36,32.66,38000.0,26.0275,26.2606,26.0114,26.2526,38000.0
2012-09-18 11:40:00,32.68,32.7,32.63,32.69,24300.0,26.2687,26.2847,26.2285,26.2767,24300.0
2012-09-18 11:45:00,32.7,32.7,32.6,32.64,30300.0,26.2847,26.2847,26.2044,26.2365,30300.0
2012-09-18 11:50:00,32.64,32.77,32.64,32.75,12100.0,26.2365,26.341,26.2365,26.3249,12100.0
2012-09-18 11:55:00,32.77,32.77,32.67,32.76,60300.0,26.341,26.341,26.2606,26.333,60300.0
2012-09-18 12:00:00,32.77,32.8,32.73,32.78,17100.0,26.341,26.3651,26.3089,26.349,17100.0
2012-09-18 12:05:00,32.77,32.85,32.77,32.84,16400.0,26.341,26.4053,26.341,26.3973,16400.0
2012-09-18 12:10:00,32.81,32.85,32.75,32.79,19300.0,26.3732,26.4053,26.3249,26.3571,19300.0
2012-09-18 12:15:00,32.79,32.82,32.72,32.8,24100.0,26.3571,26.3812,26.3008,26.3651,24100.0
2012-09-18 12:20:00,32.77,32.89,32.77,32.82,161100.0,26.341,26.4375,26.341,26.3812,161100.0
2012-09-18 12:25:00,32.84,32.9,32.79,32.79,48800.0,26.3973,26.4455,26.3571,26.3571,48800.0
2012-09-18 12:30:00,32.79,32.96,32.79,32.94,45800.0,26.3571,26.4937,26.3571,26.4777,45800.0
2012-09-18 12:35:00,32.95,32.98,32.95,32.97,19700.0,26.4857,26.5098,26.4857,26.5018,19700.0
2012-09-18 12:40:00,32.97,32.97,32.94,32.94,25500.0,26.5018,26.5018,26.4777,26.4777,25500.0
2012-09-18 12:45:00,32.95,32.95,32.93,32.95,21900.0,26.4857,26.4857,26.4696,26.4857,21900.0
2012-09-18 12:50:00,32.94,33.17,32.94,33.03,128000.0,26.4777,26.6625,26.4777,26.55,128000.0
2012-09-18 12:55:00,33.03,33.03,32.96,33.01,61700.0,26.55,26.55,26.4937,26.5339,61700.0
2012-09-18 13:00:00,33.01,33.11,32.99,33.01,40800.0,26.5339,26.6143,26.5179,26.5339,40800.0
2012-09-18 13:05:00,33.01,33.07,32.99,33.03,39500.0,26.5339,26.5822,26.5179,26.55,39500.0
2012-09-18 13:10:00,33.01,33.15,33.01,33.13,22800.0,26.5339,26.6465,26.5339,26.6304,22800.0
2012-09-18 13:15:00,33.13,33.27,33.13,33.24,36800.0,26.6304,26.7429,26.6304,26.7188,36800.0
2012-09-18 13:20:00,33.25,33.29,33.17,33.25,69100.0,26.7268,26.759,26.6625,26.7268,69100.0
2012-09-18 13:25:00,33.25,33.26,33.13,33.18,65300.0,26.7268,26.7349,26.6304,26.6706,65300.0
2012-09-18 13:30:00,33.18,33.23,33.17,33.21,27300.0,26.6706,26.7108,26.6625,26.6947,27300.0
2012-09-18 13:35:00,33.22,33.23,33.06,33.06,47700.0,26.7027,26.7108,26.5741,26.5741,47700.0
2012-09-18 13:40:00,33.06,33.1,33.05,33.08,13600.0,26.5741,26.6063,26.5661,26.5902,13600.0
2012-09-18 13:45:00,33.08,33.2,33.05,33.16,14700.0,26.5902,26.6867,26.5661,26.6545,14700.0
2012-09-18 13:50:00,33.17,33.17,33.0,33.01,44900.0,26.6625,26.6625,26.5259,26.5339,44900.0
2012-09-18 13:55:00,33.01,33.03,32.99,33.02,29900.0,26.5339,26.55,26.5179,26.542,29900.0
2012-09-18 14:00:00,33.01,33.05,33.01,33.03,19800.0,26.5339,26.5661,26.5339,26.55,19800.0
2012-09-18 14:05:00,33.03,33.04,33.0,33.01,21000.0,26.55,26.558,26.5259,26.5339,21000.0
2012-09-18 14:10:00,33.02,33.09,33.0,33.05,23000.0,26.542,26.5982,26.5259,26.5661,23000.0
2012-09-18 14:15:00,33.05,33.05,33.0,33.01,40900.0,26.5661,26.5661,26.5259,26.5339,40900.0
2012-09-18 14:20:00,33.01,33.02,32.97,33.0,69400.0,26.5339,26.542,26.5018,26.5259,69400.0
2012-09-18 14:25:00,33.0,33.21,33.0,33.17,94000.0,26.5259,26.6947,26.5259,26.6625,94000.0
2012-09-18 14:30:00,33.17,33.18,33.02,33.03,21800.0,26.6625,26.6706,26.542,26.55,21800.0
2012-09-18 14:35:00,33.03,33.03,32.99,33.0,52100.0,26.55,26.55,26.5179,26.5259,52100.0
2012-09-18 14:40:00,33.0,33.02,32.99,33.01,105600.0,26.5259,26.542,26.5179,26.5339,105600.0
2012-09-18 14:45:00,33.0,33.06,33.0,33.0,25500.0,26.5259,26.5741,26.5259,26.5259,25500.0
2012-09-18 14:50:00,33.01,33.04,33.0,33.02,23800.0,26.5339,26.558,26.5259,26.542,23800.0
2012-09-18 14:55:00,33.02,33.04,33.02,33.04,62100.0,26.542,26.558,26.542,26.558,62100.0
2012-09-18 15:00:00,33.04,33.12,33.03,33.11,90900.0,26.558,26.6223,26.55,26.6143,90900.0
2012-09-18 15:05:00,33.12,33.15,33.07,33.08,36700.0,26.6223,26.6465,26.5822,26.5902,36700.0
2012-09-18 15:10:00,33.08,33.11,33.03,33.05,55100.0,26.5902,26.6143,26.55,26.5661,55100.0
2012-09-18 15:15:00,33.05,33.07,33.01,33.05,33200.0,26.5661,26.5822,26.5339,26.5661,33200.0
2012-09-18 15:20:00,33.05,33.05,33.0,33.0,28000.0,26.5661,26.5661,26.5259,26.5259,28000.0
2012-09-18 15:25:00,33.0,33.02,32.99,33.0,136300.0,26.5259,26.542,26.5179,26.5259,136300.0
2012-09-18 15:30:00,33.01,33.02,32.95,32.95,77000.0,26.5339,26.542,26.4857,26.4857,77000.0
2012-09-18 15:35:00,32.94,32.94,32.83,32.84,65700.0,26.4777,26.4777,26.3892,26.3973,65700.0
2012-09-18 15:40:00,32.85,32.88,32.82,32.85,46800.0,26.4053,26.4294,26.3812,26.4053,46800.0
2012-09-18 15:45:00,32.85,32.91,32.82,32.85,59400.0,26.4053,26.4535,26.3812,26.4053,59400.0
2012-09-18 15:50:00,32.86,32.9,32.82,32.84,176200.0,26.4134,26.4455,26.3812,26.3973,176200.0
2012-09-18 15:55:00,32.83,32.85,32.64,32.72,270800.0,26.3892,26.4053,26.2365,26.3008,270800.0
2012-09-19 09:30:00,32.67,32.74,32.6,32.64,21700.0,26.2606,26.3169,26.2044,26.2365,21700.0
2012-09-19 09:35:00,32.65,32.65,32.48,32.53,16400.0,26.2446,26.2446,26.1079,26.1481,16400.0
2012-09-19 09:40:00,32.52,32.59,32.43,32.54,34100.0,26.1401,26.1963,26.0677,26.1561,34100.0
2012-09-19 09:45:00,32.54,32.62,32.52,32.61,28500.0,26.1561,26.2204,26.1401,26.2124,28500.0
2012-09-19 09:50:00,32.62,32.65,32.59,32.61,36300.0,26.2204,26.2446,26.1963,26.2124,36300.0
2012-09-19 09:55:00,32.61,32.73,32.6,32.67,25300.0,26.2124,26.3089,26.2044,26.2606,25300.0
2012-09-19 10:00:00,32.67,32.8,32.66,32.79,25700.0,26.2606,26.3651,26.2526,26.3571,25700.0
2012-09-19 10:05:00,32.79,32.79,32.73,32.74,19500.0,26.3571,26.3571,26.3089,26.3169,19500.0
2012-09-19 10:10:00,32.74,32.82,32.73,32.8,20500.0,26.3169,26.3812,26.3089,26.3651,20500.0
2012-09-19 10:15:00,32.8,32.86,32.77,32.78,15400.0,26.3651,26.4134,26.341,26.349,15400.0
2012-09-19 10:20:00,32.82,32.84,32.76,32.76,11800.0,26.3812,26.3973,26.333,26.333,11800.0
2012-09-19 10:25:00,32.79,32.8,32.74,32.8,7700.0,26.3571,26.3651,26.3169,26.3651,7700.0
2012-09-19 10:30:00,32.78,32.79,32.71,32.76,17800.0,26.349,26.3571,26.2928,26.333,17800.0
2012-09-19 10:35:00,32.75,32.83,32.75,32.8,20300.0,26.3249,26.3892,26.3249,26.3651,20300.0
2012-09-19 10:40:00,32.83,32.86,32.8,32.81,7800.0,26.3892,26.4134,26.3651,26.3732,7800.0
2012-09-19 10:45:00,32.8,32.85,32.74,32.82,44300.0,26.3651,26.4053,26.3169,26.3812,44300.0
2012-09-19 10:50:00,32.82,32.82,32.72,32.75,11500.0,26.3812,26.3812,26.3008,26.3249,11500.0
2012-09-19 10:55:00,32.75,32.8,32.72,32.79,4400.0,26.3249,26.3651,26.3008,26.3571,4400.0
2012-09-19 11:00:00,32.77,32.77,32.72,32.73,15900.0,26.341,26.341,26.3008,26.3089,15900.0
2012-09-19 11:05:00,32.75,32.82,32.73,32.76,64200.0,26.3249,26.3812,26.3089,26.333,64200.0
2012-09-19 11:10:00,32.76,32.79,32.72,32.75,19200.0,26.333,26.3571,26.3008,26.3249,19200.0
2012-09-19 11:15:00,32.75,32.77,32.72,32.72,42300.0,26.3249,26.341,26.3008,26.3008,42300.0
2012-09-19 11:20:00,32.73,32.75,32.73,32.73,6300.0,26.3089,26.3249,26.3089,26.3089,6300.0
2012-09-19 11:25:00,32.73,32.73,32.72,32.72,7400.0,26.3089,26.3089,26.3008,26.3008,7400.0
2012-09-19 11:30:00,32.73,32.75,32.73,32.73,14700.0,26.3089,26.3249,26.3089,26.3089,14700.0
2012-09-19 11:35:00,32.73,32.75,32.73,32.74,13100.0,26.3089,26.3249,26.3089,26.3169,13100.0
2012-09-19 11:40:00,32.75,32.75,32.7,32.71,20100.0,26.3249,26.3249,26.2847,26.2928,20100.0
2012-09-19 11:45:00,32.7,32.73,32.7,32.72,27300.0,26.2847,26.3089,26.2847,26.3008,27300.0
2012-09-19 11:50:00,32.72,32.73,32.72,32.73,10900.0,26.3008,26.3089,26.3008,26.3089,10900.0
2012-09-19 11:55:00,32.72,32.74,32.72,32.73,28600.0,26.3008,26.3169,26.3008,26.3089,28600.0
2012-09-19 12:00:00,32.74,32.75,32.73,32.75,38800.0,26.3169,26.3249,26.3089,26.3249,38800.0
2012-09-19 12:05:00,32.75,32.77,32.72,32.74,74100.0,26.3249,26.341,26.3008,26.3169,74100.0
2012-09-19 12:10:00,32.74,32.74,32.72,32.72,10200.0,26.3169,26.3169,26.3008,26.3008,10200.0
2012-09-19 12:15:00,32.71,32.74,32.7,32.72,57400.0,26.2928,26.3169,26.2847,26.3008,57400.0
2012-09-19 12:20:00,32.72,32.73,32.71,32.72,7300.0,26.3008,26.3089,26.2928,26.3008,7300.0
2012-09-19 12:25:00,32.72,32.76,32.7,32.7,15100.0,26.3008,26.333,26.2847,26.2847,15100.0
2012-09-19 12:30:00,32.7,32.72,32.7,32.7,5100.0,26.2847,26.3008,26.2847,26.2847,5100.0
2012-09-19 12:35:00,32.7,32.71,32.7,32.7,6500.0,26.2847,26.2928,26.2847,26.2847,6500.0
2012-09-19 12:40:00,32.7,32.72,32.7,32.72,7800.0,26.2847,26.3008,26.2847,26.3008,7800.0
2012-09-19 12:45:00,32.72,32.72,32.7,32.71,11900.0,26.3008,26.3008,26.2847,26.2928,11900.0
2012-09-19 12:50:00,32.71,32.74,32.7,32.74,19100.0,26.2928,26.3169,26.2847,26.3169,19100.0
2012-09-19 12:55:00,32.73,32.73,32.71,32.73,18000.0,26.3089,26.3089,26.2928,26.3089,18000.0
2012-09-19 13:00:00,32.73,32.81,32.73,32.75,113700.0,26.3089,26.3732,26.3089,26.3249,113700.0
2012-09-19 13:05:00,32.75,32.76,32.72,32.72,58700.0,26.3249,26.333,26.3008,26.3008,58700.0
2012-09-19 13:10:00,32.73,32.73,32.72,32.73,13300.0,26.3089,26.3089,26.3008,26.3089,13300.0
2012-09-19 13:15:00,32.73,32.73,32.69,32.72,117200.0,26.3089,26.3089,26.2767,26.3008,117200.0
2012-09-19 13:20:00,32.72,32.74,32.72,32.74,13100.0,26.3008,26.3169,26.3008,26.3169,13100.0
2012-09-19 13:25:00,32.73,32.74,32.73,32.73,8900.0,26.3089,26.3169,26.3089,26.3089,8900.0
2012-09-19 13:30:00,32.73,32.74,32.73,32.74,7900.0,26.3089,26.3169,26.3089,26.3169,7900.0
2012-09-19 13:35:00,32.74,32.74,32.72,32.74,14500.0,26.3169,26.3169,26.3008,26.3169,14500.0
2012-09-19 13:40:00,32.74,32.76,32.73,32.75,25100.0,26.3169,26.333,26.3089,26.3249,25100.0
2012-09-19 13:45:00,32.75,32.83,32.75,32.82,7700.0,26.3249,26.3892,26.3249,26.3812,7700.0
2012-09-19 13:50:00,32.82,32.88,32.81,32.84,16200.0,26.3812,26.4294,26.3732,26.3973,16200.0
2012-09-19 13:55:00,32.84,32.88,32.83,32.88,5000.0,26.3973,26.4294,26.3892,26.4294,5000.0
2012-09-19 14:00:00,32.88,32.9,32.84,32.84,16500.0,26.4294,26.4455,26.3973,26.3973,16500.0
2012-09-19 14:05:00,32.84,32.85,32.81,32.81,18700.0,26.3973,26.4053,26.3732,26.3732,18700.0
2012-09-19 14:10:00,32.82,32.82,32.77,32.78,17100.0,26.3812,26.3812,26.341,26.349,17100.0
2012-09-19 14:15:00,32.77,32.79,32.76,32.79,28500.0,26.341,26.3571,26.333,26.3571,28500.0
2012-09-19 14:20:00,32.79,32.8,32.76,32.79,34400.0,26.3571,26.3651,26.333,26.3571,34400.0
2012-09-19 14:25:00,32.8,32.8,32.73,32.8,33900.0,26.3651,26.3651,26.3089,26.3651,33900.0
2012-09-19 14:30:00,32.8,32.82,32.79,32.79,14600.0,26.3651,26.3812,26.3571,26.3571,14600.0
2012-09-19 14:35:00,32.79,32.8,32.75,32.75,19900.0,26.3571,26.3651,26.3249,26.3249,19900.0
2012-09-19 14:40:00,32.75,32.79,32.74,32.79,23700.0,26.3249,26.3571,26.3169,26.3571,23700.0
2012-09-19 14:45:00,32.79,32.79,32.75,32.78,23100.0,26.3571,26.3571,26.3249,26.349,23100.0
2012-09-19 14:50:00,32.77,32.78,32.75,32.76,16900.0,26.341,26.349,26.3249,26.333,16900.0
2012-09-19 14:55:00,32.77,32.77,32.71,32.72,30300.0,26.341,26.341,26.2928,26.3008,30300.0
2012-09-19 15:00:00,32.73,32.75,32.72,32.75,10900.0,26.3089,26.3249,26.3008,26.3249,10900.0
2012-09-19 15:05:00,32.75,32.88,32.74,32.83,25600.0,26.3249,26.4294,26.3169,26.3892,25600.0
2012-09-19 15:10:00,32.83,32.84,32.79,32.8,17000.0,26.3892,26.3973,26.3571,26.3651,17000.0
2012-09-19 15:15:00,32.79,32.82,32.75,32.82,22800.0,26.3571,26.3812,26.3249,26.3812,22800.0
2012-09-19 15:20:00,32.82,32.87,32.82,32.84,49500.0,26.3812,26.4214,26.3812,26.3973,49500.0
2012-09-19 15:25:00,32.83,32.84,32.8,32.81,68100.0,26.3892,26.3973,26.3651,26.3732,68100.0
2012-09-19 15:30:00,32.81,32.82,32.75,32.75,44500.0,26.3732,26.3812,26.3249,26.3249,44500.0
2012-09-19 15:35:00,32.74,32.81,32.73,32.81,48600.0,26.3169,26.3732,26.3089,26.3732,48600.0
2012-09-19 15:40:00,32.81,32.86,32.79,32.84,92000.0,26.3732,26.4134,26.3571,26.3973,92000.0
2012-09-19 15:45:00,32.85,32.86,32.82,32.86,84000.0,26.4053,26.4134,26.3812,26.4134,84000.0
2012-09-19 15:50:00,32.85,32.86,32.83,32.86,156700.0,26.4053,26.4134,26.3892,26.4134,156700.0
2012-09-19 15:55:00,32.85,32.85,32.72,32.73,245900.0,26.4053,26.4053,26.3008,26.3089,245900.0
2012-09-20 09:30:00,32.52,32.59,32.41,32.43,39800.0,26.1401,26.1963,26.0516,26.0677,39800.0
2012-09-20 09:35:00,32.47,32.67,32.44,32.59,15300.0,26.0999,26.2606,26.0758,26.1963,15300.0
2012-09-20 09:40:00,32.58,32.58,32.55,32.55,4300.0,26.1883,26.1883,26.1642,26.1642,4300.0
2012-09-20 09:45:00,32.55,32.58,32.5,32.55,15700.0,26.1642,26.1883,26.124,26.1642,15700.0
2012-09-20 09:50:00,32.55,32.55,32.5,32.51,9600.0,26.1642,26.1642,26.124,26.132,9600.0
2012-09-20 09:55:00,32.51,32.51,32.4,32.45,13900.0,26.132,26.132,26.0436,26.0838,13900.0
2012-09-20 10:00:00,32.46,32.55,32.43,32.49,23000.0,26.0918,26.1642,26.0677,26.1159,23000.0
2012-09-20 10:05:00,32.48,32.5,32.48,32.5,6300.0,26.1079,26.124,26.1079,26.124,6300.0
2012-09-20 10:10:00,32.49,32.53,32.48,32.5,28300.0,26.1159,26.1481,26.1079,26.124,28300.0
2012-09-20 10:15:00,32.5,32.5,32.44,32.44,10200.0,26.124,26.124,26.0758,26.0758,10200.0
2012-09-20 10:20:00,32.45,32.5,32.45,32.49,5600.0,26.0838,26.124,26.0838,26.1159,5600.0
2012-09-20 10:25:00,32.5,32.5,32.46,32.5,11000.0,26.124,26.124,26.0918,26.124,11000.0
2012-09-20 10:30:00,32.5,32.51,32.46,32.48,17500.0,26.124,26.132,26.0918,26.1079,17500.0
2012-09-20 10:35:00,32.49,32.55,32.49,32.55,16400.0,26.1159,26.1642,26.1159,26.1642,16400.0
2012-09-20 10:40:00,32.57,32.64,32.57,32.59,23400.0,26.1802,26.2365,26.1802,26.1963,23400.0
2012-09-20 10:45:00,32.59,32.61,32.59,32.61,20600.0,26.1963,26.2124,26.1963,26.2124,20600.0
2012-09-20 10:50:00,32.6,32.62,32.6,32.61,40500.0,26.2044,26.2204,26.2044,26.2124,40500.0
2012-09-20 10:55:00,32.61,32.63,32.57,32.57,33700.0,26.2124,26.2285,26.1802,26.1802,33700.0
2012-09-20 11:00:00,32.59,32.61,32.58,32.61,13400.0,26.1963,26.2124,26.1883,26.2124,13400.0
2012-09-20 11:05:00,32.61,32.61,32.57,32.61,30500.0,26.2124,26.2124,26.1802,26.2124,30500.0
2012-09-20 11:10:00,32.61,32.64,32.59,32.59,17600.0,26.2124,26.2365,26.1963,26.1963,17600.0
2012-09-20 11:15:00,32.59,32.63,32.59,32.6,26200.0,26.1963,26.2285,26.1963,26.2044,26200.0
2012-09-20 11:20:00,32.6,32.6,32.59,32.6,3300.0,26.2044,26.2044,26.1963,26.2044,3300.0
2012-09-20 11:25:00,32.6,32.64,32.6,32.64,11000.0,26.2044,26.2365,26.2044,26.2365,11000.0
2012-09-20 11:30:00,32.64,32.68,32.6,32.6,23600.0,26.2365,26.2687,26.2044,26.2044,23600.0
2012-09-20 11:35:00,32.6,32.6,32.53,32.53,6200.0,26.2044,26.2044,26.1481,26.1481,6200.0
2012-09-20 11:40:00,32.53,32.54,32.51,32.51,5900.0,26.1481,26.1561,26.132,26.132,5900.0
2012-09-20 11:45:00,32.51,32.59,32.51,32.54,16400.0,26.132,26.1963,26.132,26.1561,16400.0
2012-09-20 11:50:00,32.54,32.59,32.53,32.58,6900.0,26.1561,26.1963,26.1481,26.1883,6900.0
2012-09-20 11:55:00,32.58,32.6,32.57,32.6,6500.0,26.1883,26.2044,26.1802,26.2044,6500.0
2012-09-20 12:00:00,32.6,32.66,32.6,32.61,13500.0,26.2044,26.2526,26.2044,26.2124,13500.0
2012-09-20 12:05:00,32.62,32.63,32.59,32.59,11900.0,26.2204,26.2285,26.1963,26.1963,11900.0
2012-09-20 12:10:00,32.58,32.6,32.58,32.6,9900.0,26.1883,26.2044,26.1883,26.2044,9900.0
2012-09-20 12:15:00,32.6,32.6,32.59,32.6,4800.0,26.2044,26.2044,26.1963,26.2044,4800.0
2012-09-20 12:20:00,32.6,32.6,32.59,32.6,1100.0,26.2044,26.2044,26.1963,26.2044,1100.0
2012-09-20 12:25:00,32.6,32.6,32.55,32.55,17000.0,26.2044,26.2044,26.1642,26.1642,17000.0
2012-09-20 12:30:00,32.56,32.58,32.55,32.57,5000.0,26.1722,26.1883,26.1642,26.1802,5000.0
2012-09-20 12:35:00,32.59,32.64,32.59,32.62,12900.0,26.1963,26.2365,26.1963,26.2204,12900.0
2012-09-20 12:40:00,32.63,32.64,32.59,32.59,25800.0,26.2285,26.2365,26.1963,26.1963,25800.0
2012-09-20 12:45:00,32.59,32.6,32.58,32.59,9000.0,26.1963,26.2044,26.1883,26.1963,9000.0
2012-09-20 12:50:00,32.59,32.6,32.56,32.6,8800.0,26.1963,26.2044,26.1722,26.2044,8800.0
2012-09-20 12:55:00,32.6,32.62,32.56,32.61,20500.0,26.2044,26.2204,26.1722,26.2124,20500.0
2012-09-20 13:00:00,32.62,32.7,32.62,32.66,42700.0,26.2204,26.2847,26.2204,26.2526,42700.0
2012-09-20 13:05:00,32.66,32.66,32.59,32.62,28800.0,26.2526,26.2526,26.1963,26.2204,28800.0
2012-09-20 13:10:00,32.61,32.64,32.61,32.63,7900.0,26.2124,26.2365,26.2124,26.2285,7900.0
2012-09-20 13:15:00,32.62,32.63,32.59,32.6,18500.0,26.2204,26.2285,26.1963,26.2044,18500.0
2012-09-20 13:20:00,32.59,32.6,32.58,32.59,7000.0,26.1963,26.2044,26.1883,26.1963,7000.0
2012-09-20 13:25:00,32.59,32.64,32.59,32.6,15000.0,26.1963,26.2365,26.1963,26.2044,15000.0
2012-09-20 13:30:00,32.6,32.62,32.59,32.62,11000.0,26.2044,26.2204,26.1963,26.2204,11000.0
2012-09-20 13:35:00,32.62,32.63,32.58,32.58,16000.0,26.2204,26.2285,26.1883,26.1883,16000.0
2012-09-20 13:40:00,32.59,32.6,32.59,32.6,6600.0,26.1963,26.2044,26.1963,26.2044,6600.0
2012-09-20 13:45:00,32.6,32.61,32.58,32.58,8600.0,26.2044,26.2124,26.1883,26.1883,8600.0
2012-09-20 13:50:00,32.59,32.6,32.59,32.6,5900.0,26.1963,26.2044,26.1963,26.2044,5900.0
2012-09-20 13:55:00,32.6,32.61,32.59,32.6,6500.0,26.2044,26.2124,26.1963,26.2044,6500.0
2012-09-20 14:00:00,32.6,32.6,32.59,32.59,12000.0,26.2044,26.2044,26.1963,26.1963,12000.0
2012-09-20 14:05:00,32.59,32.65,32.59,32.64,18400.0,26.1963,26.2446,26.1963,26.2365,18400.0
2012-09-20 14:10:00,32.64,32.69,32.57,32.57,33300.0,26.2365,26.2767,26.1802,26.1802,33300.0
2012-09-20 14:15:00,32.58,32.6,32.57,32.57,11500.0,26.1883,26.2044,26.1802,26.1802,11500.0
2012-09-20 14:20:00,32.58,32.63,32.56,32.63,10900.0,26.1883,26.2285,26.1722,26.2285,10900.0
2012-09-20 14:25:00,32.64,32.65,32.56,32.57,25100.0,26.2365,26.2446,26.1722,26.1802,25100.0
2012-09-20 14:30:00,32.56,32.61,32.56,32.58,15600.0,26.1722,26.2124,26.1722,26.1883,15600.0
2012-09-20 14:35:00,32.57,32.6,32.56,32.6,5400.0,26.1802,26.2044,26.1722,26.2044,5400.0
2012-09-20 14:40:00,32.6,32.61,32.59,32.6,7900.0,26.2044,26.2124,26.1963,26.2044,7900.0
2012-09-20 14:45:00,32.6,32.6,32.57,32.57,17900.0,26.2044,26.2044,26.1802,26.1802,17900.0
2012-09-20 14:50:00,32.58,32.59,32.55,32.56,16700.0,26.1883,26.1963,26.1642,26.1722,16700.0
2012-09-20 14:55:00,32.55,32.56,32.52,32.56,15100.0,26.1642,26.1722,26.1401,26.1722,15100.0
2012-09-20 15:00:00,32.56,32.57,32.54,32.57,7500.0,26.1722,26.1802,26.1561,26.1802,7500.0
2012-09-20 15:05:00,32.56,32.6,32.56,32.6,12200.0,26.1722,26.2044,26.1722,26.2044,12200.0
2012-09-20 15:10:00,32.6,32.6,32.58,32.59,7700.0,26.2044,26.2044,26.1883,26.1963,7700.0
2012-09-20 15:15:00,32.6,32.6,32.59,32.59,4600.0,26.2044,26.2044,26.1963,26.1963,4600.0
2012-09-20 15:20:00,32.6,32.6,32.59,32.6,24600.0,26.2044,26.2044,26.1963,26.2044,24600.0
2012-09-20 15:25:00,32.59,32.6,32.56,32.57,36500.0,26.1963,26.2044,26.1722,26.1802,36500.0
2012-09-20 15:30:00,32.57,32.58,32.54,32.55,34400.0,26.1802,26.1883,26.1561,26.1642,34400.0
2012-09-20 15:35:00,32.55,32.56,32.52,32.56,30600.0,26.1642,26.1722,26.1401,26.1722,30600.0
2012-09-20 15:40:00,32.55,32.55,32.49,32.51,50000.0,26.1642,26.1642,26.1159,26.132,50000.0
2012-09-20 15:45:00,32.5,32.53,32.5,32.52,33400.0,26.124,26.1481,26.124,26.1401,33400.0
2012-09-20 15:50:00,32.53,32.55,32.5,32.52,76000.0,26.1481,26.1642,26.124,26.1401,76000.0
2012-09-20 15:55:00,32.52,32.55,32.49,32.52,145200.0,26.1401,26.1642,26.1159,26.1401,145200.0
2012-09-21 09:30:00,32.7,32.75,32.64,32.72,57200.0,26.2847,26.3249,26.2365,26.3008,57200.0
2012-09-21 09:35:00,32.7,32.74,32.68,32.72,16100.0,26.2847,26.3169,26.2687,26.3008,16100.0
2012-09-21 09:40:00,32.72,32.74,32.69,32.7,66900.0,26.3008,26.3169,26.2767,26.2847,66900.0
2012-09-21 09:45:00,32.74,32.74,32.7,32.74,26600.0,26.3169,26.3169,26.2847,26.3169,26600.0
2012-09-21 09:50:00,32.75,32.75,32.71,32.72,12200.0,26.3249,26.3249,26.2928,26.3008,12200.0
2012-09-21 09:55:00,32.72,32.75,32.68,32.7,65700.0,26.3008,26.3249,26.2687,26.2847,65700.0
2012-09-21 10:00:00,32.7,32.75,32.7,32.73,13100.0,26.2847,26.3249,26.2847,26.3089,13100.0
2012-09-21 10:05:00,32.73,32.73,32.7,32.72,25600.0,26.3089,26.3089,26.2847,26.3008,25600.0
2012-09-21 10:10:00,32.71,32.74,32.7,32.73,11600.0,26.2928,26.3169,26.2847,26.3089,11600.0
2012-09-21 10:15:00,32.73,32.73,32.72,32.73,7800.0,26.3089,26.3089,26.3008,26.3089,7800.0
2012-09-21 10:20:00,32.73,32.73,32.69,32.7,36600.0,26.3089,26.3089,26.2767,26.2847,36600.0
2012-09-21 10:25:00,32.7,32.72,32.7,32.72,5700.0,26.2847,26.3008,26.2847,26.3008,5700.0
2012-09-21 10:30:00,32.72,32.72,32.65,32.66,30000.0,26.3008,26.3008,26.2446,26.2526,30000.0
2012-09-21 10:35:00,32.67,32.68,32.65,32.67,7000.0,26.2606,26.2687,26.2446,26.2606,7000.0
2012-09-21 10:40:00,32.67,32.68,32.64,32.65,8600.0,26.2606,26.2687,26.2365,26.2446,8600.0
2012-09-21 10:45:00,32.64,32.66,32.6,32.61,9200.0,26.2365,26.2526,26.2044,26.2124,9200.0
2012-09-21 10:50:00,32.63,32.64,32.62,32.62,10600.0,26.2285,26.2365,26.2204,26.2204,10600.0
2012-09-21 10:55:00,32.62,32.63,32.6,32.6,12300.0,26.2204,26.2285,26.2044,26.2044,12300.0
2012-09-21 11:00:00,32.6,32.67,32.6,32.62,10300.0,26.2044,26.2606,26.2044,26.2204,10300.0
2012-09-21 11:05:00,32.63,32.65,32.6,32.62,9900.0,26.2285,26.2446,26.2044,26.2204,9900.0
2012-09-21 11:10:00,32.62,32.64,32.61,32.63,5700.0,26.2204,26.2365,26.2124,26.2285,5700.0
2012-09-21 11:15:00,32.63,32.65,32.6,32.64,11900.0,26.2285,26.2446,26.2044,26.2365,11900.0
2012-09-21 11:20:00,32.64,32.64,32.62,32.63,43600.0,26.2365,26.2365,26.2204,26.2285,43600.0
2012-09-21 11:25:00,32.63,32.65,32.61,32.65,45100.0,26.2285,26.2446,26.2124,26.2446,45100.0
2012-09-21 11:30:00,32.65,32.66,32.65,32.65,9400.0,26.2446,26.2526,26.2446,26.2446,9400.0
2012-09-21 11:35:00,32.65,32.65,32.64,32.64,11900.0,26.2446,26.2446,26.2365,26.2365,11900.0
2012-09-21 11:40:00,32.64,32.65,32.63,32.65,6400.0,26.2365,26.2446,26.2285,26.2446,6400.0
2012-09-21 11:45:00,32.65,32.66,32.64,32.64,13700.0,26.2446,26.2526,26.2365,26.2365,13700.0
2012-09-21 11:50:00,32.64,32.66,32.64,32.65,8300.0,26.2365,26.2526,26.2365,26.2446,8300.0
2012-09-21 11:55:00,32.65,32.67,32.65,32.66,42700.0,26.2446,26.2606,26.2446,26.2526,42700.0
2012-09-21 12:00:00,32.67,32.69,32.67,32.68,13400.0,26.2606,26.2767,26.2606,26.2687,13400.0
2012-09-21 12:05:00,32.68,32.71,32.64,32.65,26600.0,26.2687,26.2928,26.2365,26.2446,26600.0
2012-09-21 12:10:00,32.66,32.7,32.65,32.69,17300.0,26.2526,26.2847,26.2446,26.2767,17300.0
2012-09-21 12:15:00,32.69,32.7,32.66,32.67,14200.0,26.2767,26.2847,26.2526,26.2606,14200.0
2012-09-21 12:20:00,32.68,32.7,32.66,32.7,21900.0,26.2687,26.2847,26.2526,26.2847,21900.0
2012-09-21 12:25:00,32.7,32.7,32.66,32.69,24800.0,26.2847,26.2847,26.2526,26.2767,24800.0
2012-09-21 12:30:00,32.69,32.7,32.68,32.69,4400.0,26.2767,26.2847,26.2687,26.2767,4400.0
2012-09-21 12:35:00,32.7,32.7,32.69,32.7,9500.0,26.2847,26.2847,26.2767,26.2847,9500.0
2012-09-21 12:40:00,32.69,32.69,32.65,32.67,22400.0,26.2767,26.2767,26.2446,26.2606,22400.0
2012-09-21 12:45:00,32.66,32.68,32.65,32.66,4700.0,26.2526,26.2687,26.2446,26.2526,4700.0
2012-09-21 12:50:00,32.66,32.68,32.65,32.65,20200.0,26.2526,26.2687,26.2446,26.2446,20200.0
2012-09-21 12:55:00,32.65,32.68,32.64,32.68,38100.0,26.2446,26.2687,26.2365,26.2687,38100.0
2012-09-21 13:00:00,32.68,32.68,32.65,32.66,15800.0,26.2687,26.2687,26.2446,26.2526,15800.0
2012-09-21 13:05:00,32.66,32.66,32.65,32.66,5700.0,26.2526,26.2526,26.2446,26.2526,5700.0
2012-09-21 13:10:00,32.65,32.66,32.63,32.64,28400.0,26.2446,26.2526,26.2285,26.2365,28400.0
2012-09-21 13:15:00,32.63,32.66,32.61,32.64,26200.0,26.2285,26.2526,26.2124,26.2365,26200.0
2012-09-21 13:20:00,32.63,32.65,32.6,32.62,21800.0,26.2285,26.2446,26.2044,26.2204,21800.0
2012-09-21 13:25:00,32.62,32.66,32.61,32.65,38200.0,26.2204,26.2526,26.2124,26.2446,38200.0
2012-09-21 13:30:00,32.65,32.68,32.65,32.67,12200.0,26.2446,26.2687,26.2446,26.2606,12200.0
2012-09-21 13:35:00,32.66,32.69,32.63,32.64,10500.0,26.2526,26.2767,26.2285,26.2365,10500.0
2012-09-21 13:40:00,32.63,32.65,32.62,32.63,14100.0,26.2285,26.2446,26.2204,26.2285,14100.0
2012-09-21 13:45:00,32.64,32.64,32.62,32.62,11500.0,26.2365,26.2365,26.2204,26.2204,11500.0
2012-09-21 13:50:00,32.63,32.63,32.62,32.63,4800.0,26.2285,26.2285,26.2204,26.2285,4800.0
2012-09-21 13:55:00,32.62,32.64,32.62,32.63,20500.0,26.2204,26.2365,26.2204,26.2285,20500.0
2012-09-21 14:00:00,32.62,32.66,32.62,32.66,8400.0,26.2204,26.2526,26.2204,26.2526,8400.0
2012-09-21 14:05:00,32.66,32.68,32.66,32.66,14500.0,26.2526,26.2687,26.2526,26.2526,14500.0
2012-09-21 14:10:00,32.68,32.68,32.65,32.65,16300.0,26.2687,26.2687,26.2446,26.2446,16300.0
2012-09-21 14:15:00,32.66,32.68,32.65,32.67,17200.0,26.2526,26.2687,26.2446,26.2606,17200.0
2012-09-21 14:20:00,32.67,32.69,32.63,32.64,65300.0,26.2606,26.2767,26.2285,26.2365,65300.0
2012-09-21 14:25:00,32.63,32.64,32.59,32.6,112000.0,26.2285,26.2365,26.1963,26.2044,112000.0
2012-09-21 14:30:00,32.6,32.68,32.59,32.65,18000.0,26.2044,26.2687,26.1963,26.2446,18000.0
2012-09-21 14:35:00,32.66,32.73,32.65,32.73,32100.0,26.2526,26.3089,26.2446,26.3089,32100.0
2012-09-21 14:40:00,32.73,32.75,32.71,32.75,38200.0,26.3089,26.3249,26.2928,26.3249,38200.0
2012-09-21 14:45:00,32.75,32.75,32.66,32.66,34200.0,26.3249,26.3249,26.2526,26.2526,34200.0
2012-09-21 14:50:00,32.66,32.7,32.65,32.68,9500.0,26.2526,26.2847,26.2446,26.2687,9500.0
2012-09-21 14:55:00,32.7,32.71,32.68,32.71,34300.0,26.2847,26.2928,26.2687,26.2928,34300.0
2012-09-21 15:00:00,32.71,32.71,32.65,32.65,72000.0,26.2928,26.2928,26.2446,26.2446,72000.0
2012-09-21 15:05:00,32.66,32.66,32.65,32.65,9700.0,26.2526,26.2526,26.2446,26.2446,9700.0
2012-09-21 15:10:00,32.66,32.66,32.64,32.65,18600.0,26.2526,26.2526,26.2365,26.2446,18600.0
2012-09-21 15:15:00,32.65,32.66,32.63,32.64,22000.0,26.2446,26.2526,26.2285,26.2365,22000.0
2012-09-21 15:20:00,32.65,32.67,32.64,32.65,16200.0,26.2446,26.2606,26.2365,26.2446,16200.0
2012-09-21 15:25:00,32.65,32.66,32.59,32.6,26300.0,26.2446,26.2526,26.1963,26.2044,26300.0
2012-09-21 15:30:00,32.6,32.66,32.6,32.66,23300.0,26.2044,26.2526,26.2044,26.2526,23300.0
2012-09-21 15:35:00,32.67,32.69,32.66,32.67,16900.0,26.2606,26.2767,26.2526,26.2606,16900.0
2012-09-21 15:40:00,32.66,32.66,32.6,32.6,24300.0,26.2526,26.2526,26.2044,26.2044,24300.0
2012-09-21 15:45:00,32.61,32.62,32.58,32.58,32200.0,26.2124,26.2204,26.1883,26.1883,32200.0
2012-09-21 15:50:00,32.59,32.59,32.57,32.58,30000.0,26.1963,26.1963,26.1802,26.1883,30000.0
2012-09-21 15:55:00,32.58,32.62,32.56,32.57,96500.0,26.1883,26.2204,26.1722,26.1802,96500.0
2012-09-24 09:30:00,32.36,32.54,32.34,32.35,21200.0,26.0114,26.1561,25.9954,26.0034,21200.0
2012-09-24 09:35:00,32.35,32.35,32.26,32.27,14900.0,26.0034,26.0034,25.9311,25.9391,14900.0
2012-09-24 09:40:00,32.28,32.36,32.27,32.28,27000.0,25.9471,26.0114,25.9391,25.9471,27000.0
2012-09-24 09:45:00,32.3,32.43,32.27,32.4,13600.0,25.9632,26.0677,25.9391,26.0436,13600.0
2012-09-24 09:50:00,32.38,32.39,32.19,32.28,18500.0,26.0275,26.0356,25.8748,25.9471,18500.0
2012-09-24 09:55:00,32.27,32.33,32.21,32.3,22800.0,25.9391,25.9873,25.8909,25.9632,22800.0
2012-09-24 10:00:00,32.3,32.44,32.28,32.44,15300.0,25.9632,26.0758,25.9471,26.0758,15300.0
2012-09-24 10:05:00,32.45,32.45,32.26,32.27,34700.0,26.0838,26.0838,25.9311,25.9391,34700.0
2012-09-24 10:10:00,32.27,32.37,32.23,32.35,30100.0,25.9391,26.0195,25.907,26.0034,30100.0
2012-09-24 10:15:00,32.35,32.41,32.35,32.41,18400.0,26.0034,26.0516,26.0034,26.0516,18400.0
2012-09-24 10:20:00,32.4,32.43,32.33,32.34,18600.0,26.0436,26.0677,25.9873,25.9954,18600.0
2012-09-24 10:25:00,32.34,32.45,32.34,32.39,15200.0,25.9954,26.0838,25.9954,26.0356,15200.0
2012-09-24 10:30:00,32.41,32.48,32.39,32.42,15100.0,26.0516,26.1079,26.0356,26.0597,15100.0
2012-09-24 10:35:00,32.41,32.5,32.41,32.48,14600.0,26.0516,26.124,26.0516,26.1079,14600.0
2012-09-24 10:40:00,32.48,32.49,32.35,32.35,15400.0,26.1079,26.1159,26.0034,26.0034,15400.0
2012-09-24 10:45:00,32.34,32.35,32.3,32.3,11600.0,25.9954,26.0034,25.9632,25.9632,11600.0
2012-09-24 10:50:00,32.3,32.46,32.3,32.46,10700.0,25.9632,26.0918,25.9632,26.0918,10700.0
2012-09-24 10:55:00,32.46,32.49,32.39,32.42,13500.0,26.0918,26.1159,26.0356,26.0597,13500.0
2012-09-24 11:00:00,32.41,32.48,32.41,32.42,17800.0,26.0516,26.1079,26.0516,26.0597,17800.0
2012-09-24 11:05:00,32.43,32.47,32.43,32.45,8900.0,26.0677,26.0999,26.0677,26.0838,8900.0
2012-09-24 11:10:00,32.47,32.47,32.38,32.39,11900.0,26.0999,26.0999,26.0275,26.0356,11900.0
2012-09-24 11:15:00,32.38,32.45,32.38,32.4,11100.0,26.0275,26.0838,26.0275,26.0436,11100.0
2012-09-24 11:20:00,32.39,32.48,32.38,32.44,16100.0,26.0356,26.1079,26.0275,26.0758,16100.0
2012-09-24 11:25:00,32.43,32.48,32.38,32.42,19600.0,26.0677,26.1079,26.0275,26.0597,19600.0
2012-09-24 11:30:00,32.41,32.49,32.41,32.43,13000.0,26.0516,26.1159,26.0516,26.0677,13000.0
2012-09-24 11:35:00,32.43,32.44,32.39,32.39,18500.0,26.0677,26.0758,26.0356,26.0356,18500.0
2012-09-24 11:40:00,32.39,32.41,32.29,32.29,23500.0,26.0356,26.0516,25.9552,25.9552,23500.0
2012-09-24 11:45:00,32.3,32.32,32.28,32.3,8400.0,25.9632,25.9793,25.9471,25.9632,8400.0
2012-09-24 11:50:00,32.28,32.34,32.28,32.32,6800.0,25.9471,25.9954,25.9471,25.9793,6800.0
2012-09-24 11:55:00,32.33,32.34,32.24,32.25,29300.0,25.9873,25.9954,25.915,25.923,29300.0
2012-09-24 12:00:00,32.27,32.29,32.21,32.22,17600.0,25.9391,25.9552,25.8909,25.8989,17600.0
2012-09-24 12:05:00,32.24,32.3,32.24,32.3,17900.0,25.915,25.9632,25.915,25.9632,17900.0
2012-09-24 12:10:00,32.3,32.3,32.21,32.24,31700.0,25.9632,25.9632,25.8909,25.915,31700.0
2012-09-24 12:15:00,32.25,32.25,32.15,32.22,16800.0,25.923,25.923,25.8426,25.8989,16800.0
2012-09-24 12:20:00,32.22,32.3,32.22,32.3,4100.0,25.8989,25.9632,25.8989,25.9632,4100.0
2012-09-24 12:25:00,32.29,32.3,32.26,32.27,7200.0,25.9552,25.9632,25.9311,25.9391,7200.0
2012-09-24 12:30:00,32.28,32.29,32.22,32.23,10300.0,25.9471,25.9552,25.8989,25.907,10300.0
2012-09-24 12:35:00,32.25,32.3,32.25,32.3,12400.0,25.923,25.9632,25.923,25.9632,12400.0
2012-09-24 12:40:00,32.3,32.41,32.29,32.4,40600.0,25.9632,26.0516,25.9552,26.0436,40600.0
2012-09-24 12:45:00,32.41,32.41,32.31,32.37,55400.0,26.0516,26.0516,25.9713,26.0195,55400.0
2012-09-24 12:50:00,32.38,32.4,32.33,32.4,14300.0,26.0275,26.0436,25.9873,26.0436,14300.0
2012-09-24 12:55:00,32.4,32.43,32.39,32.43,33400.0,26.0436,26.0677,26.0356,26.0677,33400.0
2012-09-24 13:00:00,32.4,32.48,32.4,32.45,12000.0,26.0436,26.1079,26.0436,26.0838,12000.0
2012-09-24 13:05:00,32.43,32.47,32.4,32.46,64000.0,26.0677,26.0999,26.0436,26.0918,64000.0
2012-09-24 13:10:00,32.45,32.46,32.42,32.44,28300.0,26.0838,26.0918,26.0597,26.0758,28300.0
2012-09-24 13:15:00,32.45,32.47,32.39,32.41,13400.0,26.0838,26.0999,26.0356,26.0516,13400.0
2012-09-24 13:20:00,32.41,32.42,32.37,32.42,4400.0,26.0516,26.0597,26.0195,26.0597,4400.0
2012-09-24 13:25:00,32.42,32.48,32.42,32.47,19500.0,26.0597,26.1079,26.0597,26.0999,19500.0
2012-09-24 13:30:00,32.47,32.48,32.39,32.43,37800.0,26.0999,26.1079,26.0356,26.0677,37800.0
2012-09-24 13:35:00,32.43,32.5,32.42,32.44,36000.0,26.0677,26.124,26.0597,26.0758,36000.0
2012-09-24 13:40:00,32.44,32.54,32.44,32.44,25400.0,26.0758,26.1561,26.0758,26.0758,25400.0
2012-09-24 13:45:00,32.45,32.47,32.43,32.43,11900.0,26.0838,26.0999,26.0677,26.0677,11900.0
2012-09-24 13:50:00,32.43,32.49,32.39,32.45,23000.0,26.0677,26.1159,26.0356,26.0838,23000.0
2012-09-24 13:55:00,32.44,32.5,32.44,32.47,16900.0,26.0758,26.124,26.0758,26.0999,16900.0
2012-09-24 14:00:00,32.47,32.51,32.46,32.48,15800.0,26.0999,26.132,26.0918,26.1079,15800.0
2012-09-24 14:05:00,32.48,32.48,32.43,32.44,6800.0,26.1079,26.1079,26.0677,26.0758,6800.0
2012-09-24 14:10:00,32.44,32.45,32.34,32.38,24700.0,26.0758,26.0838,25.9954,26.0275,24700.0
2012-09-24 14:15:00,32.39,32.43,32.37,32.42,7400.0,26.0356,26.0677,26.0195,26.0597,7400.0
2012-09-24 14:20:00,32.43,32.43,32.39,32.4,13700.0,26.0677,26.0677,26.0356,26.0436,13700.0
2012-09-24 14:25:00,32.4,32.41,32.38,32.39,11000.0,26.0436,26.0516,26.0275,26.0356,11000.0
2012-09-24 14:30:00,32.38,32.4,32.37,32.4,12200.0,26.0275,26.0436,26.0195,26.0436,12200.0
2012-09-24 14:35:00,32.39,32.4,32.37,32.39,18800.0,26.0356,26.0436,26.0195,26.0356,18800.0
2012-09-24 14:40:00,32.38,32.47,32.37,32.46,19200.0,26.0275,26.0999,26.0195,26.0918,19200.0
2012-09-24 14:45:00,32.45,32.45,32.39,32.41,33200.0,26.0838,26.0838,26.0356,26.0516,33200.0
2012-09-24 14:50:00,32.41,32.52,32.41,32.44,15200.0,26.0516,26.1401,26.0516,26.0758,15200.0
2012-09-24 14:55:00,32.44,32.46,32.39,32.39,17700.0,26.0758,26.0918,26.0356,26.0356,17700.0
2012-09-24 15:00:00,32.39,32.47,32.39,32.39,35600.0,26.0356,26.0999,26.0356,26.0356,35600.0
2012-09-24 15:05:00,32.4,32.43,32.36,32.38,23400.0,26.0436,26.0677,26.0114,26.0275,23400.0
2012-09-24 15:10:00,32.38,32.45,32.36,32.39,26800.0,26.0275,26.0838,26.0114,26.0356,26800.0
2012-09-24 15:15:00,32.39,32.4,32.32,32.36,34500.0,26.0356,26.0436,25.9793,26.0114,34500.0
2012-09-24 15:20:00,32.35,32.38,32.32,32.38,19300.0,26.0034,26.0275,25.9793,26.0275,19300.0
2012-09-24 15:25:00,32.38,32.39,32.35,32.36,19200.0,26.0275,26.0356,26.0034,26.0114,19200.0
2012-09-24 15:30:00,32.36,32.4,32.34,32.4,26600.0,26.0114,26.0436,25.9954,26.0436,26600.0
2012-09-24 15:35:00,32.39,32.39,32.34,32.35,34100.0,26.0356,26.0356,25.9954,26.0034,34100.0
2012-09-24 15:40:00,32.36,32.36,32.3,32.31,43800.0,26.0114,26.0114,25.9632,25.9713,43800.0
2012-09-24 15:45:00,32.3,32.31,32.25,32.28,89700.0,25.9632,25.9713,25.923,25.9471,89700.0
2012-09-24 15:50:00,32.28,32.3,32.25,32.27,47400.0,25.9471,25.9632,25.923,25.9391,47400.0
2012-09-24 15:55:00,32.27,32.27,32.18,32.2,117100.0,25.9391,25.9391,25.8668,25.8828,117100.0
2012-09-25 09:30:00,32.24,32.34,32.24,32.28,16700.0,25.915,25.9954,25.915,25.9471,16700.0
2012-09-25 09:35:00,32.23,32.33,32.23,32.3,8600.0,25.907,25.9873,25.907,25.9632,8600.0
2012-09-25 09:40:00,32.3,32.43,32.28,32.43,17400.0,25.9632,26.0677,25.9471,26.0677,17400.0
2012-09-25 09:45:00,32.42,32.42,32.33,32.34,42000.0,26.0597,26.0597,25.9873,25.9954,42000.0
2012-09-25 09:50:00,32.33,32.35,32.31,32.33,13300.0,25.9873,26.0034,25.9713,25.9873,13300.0
2012-09-25 09:55:00,32.33,32.36,32.29,32.31,18900.0,25.9873,26.0114,25.9552,25.9713,18900.0
2012-09-25 10:00:00,32.34,32.39,32.29,32.32,17000.0,25.9954,26.0356,25.9552,25.9793,17000.0
2012-09-25 10:05:00,32.31,32.35,32.31,32.34,5900.0,25.9713,26.0034,25.9713,25.9954,5900.0
2012-09-25 10:10:00,32.35,32.39,32.33,32.38,13400.0,26.0034,26.0356,25.9873,26.0275,13400.0
2012-09-25 10:15:00,32.38,32.39,32.37,32.39,800.0,26.0275,26.0356,26.0195,26.0356,800.0
2012-09-25 10:20:00,32.37,32.4,32.37,32.4,12200.0,26.0195,26.0436,26.0195,26.0436,12200.0
2012-09-25 10:25:00,32.4,32.4,32.36,32.38,8200.0,26.0436,26.0436,26.0114,26.0275,8200.0
2012-09-25 10:30:00,32.39,32.4,32.39,32.4,2900.0,26.0356,26.0436,26.0356,26.0436,2900.0
2012-09-25 10:35:00,32.4,32.4,32.38,32.4,6200.0,26.0436,26.0436,26.0275,26.0436,6200.0
2012-09-25 10:40:00,32.39,32.39,32.35,32.36,8000.0,26.0356,26.0356,26.0034,26.0114,8000.0
2012-09-25 10:45:00,32.36,32.4,32.36,32.37,8200.0,26.0114,26.0436,26.0114,26.0195,8200.0
2012-09-25 10:50:00,32.36,32.37,32.35,32.36,12100.0,26.0114,26.0195,26.0034,26.0114,12100.0
2012-09-25 10:55:00,32.36,32.37,32.29,32.32,8900.0,26.0114,26.0195,25.9552,25.9793,8900.0
2012-09-25 11:00:00,32.31,32.35,32.3,32.35,4700.0,25.9713,26.0034,25.9632,26.0034,4700.0
2012-09-25 11:05:00,32.34,32.35,32.34,32.35,2800.0,25.9954,26.0034,25.9954,26.0034,2800.0
2012-09-25 11:10:00,32.35,32.35,32.31,32.33,5400.0,26.0034,26.0034,25.9713,25.9873,5400.0
2012-09-25 11:15:00,32.32,32.33,32.31,32.33,8000.0,25.9793,25.9873,25.9713,25.9873,8000.0
2012-09-25 11:20:00,32.35,32.35,32.3,32.3,5700.0,26.0034,26.0034,25.9632,25.9632,5700.0
2012-09-25 11:25:00,32.29,32.31,32.28,32.31,7000.0,25.9552,25.9713,25.9471,25.9713,7000.0
2012-09-25 11:30:00,32.3,32.33,32.3,32.3,5100.0,25.9632,25.9873,25.9632,25.9632,5100.0
2012-09-25 11:35:00,32.31,32.32,32.31,32.31,3500.0,25.9713,25.9793,25.9713,25.9713,3500.0
2012-09-25 11:40:00,32.31,32.32,32.3,32.32,3700.0,25.9713,25.9793,25.9632,25.9793,3700.0
2012-09-25 11:45:00,32.32,32.34,32.29,32.29,26600.0,25.9793,25.9954,25.9552,25.9552,26600.0
2012-09-25 11:50:00,32.29,32.32,32.23,32.25,11400.0,25.9552,25.9793,25.907,25.923,11400.0
2012-09-25 11:55:00,32.25,32.28,32.22,32.27,23000.0,25.923,25.9471,25.8989,25.9391,23000.0
2012-09-25 12:00:00,32.27,32.28,32.21,32.21,6000.0,25.9391,25.9471,25.8909,25.8909,6000.0
2012-09-25 12:05:00,32.21,32.21,32.19,32.2,3700.0,25.8909,25.8909,25.8748,25.8828,3700.0
2012-09-25 12:10:00,32.2,32.25,32.2,32.25,15900.0,25.8828,25.923,25.8828,25.923,15900.0
2012-09-25 12:15:00,32.25,32.28,32.2,32.27,35800.0,25.923,25.9471,25.8828,25.9391,35800.0
2012-09-25 12:20:00,32.27,32.27,32.25,32.27,19400.0,25.9391,25.9391,25.923,25.9391,19400.0
2012-09-25 12:25:00,32.26,32.27,32.26,32.26,3900.0,25.9311,25.9391,25.9311,25.9311,3900.0
2012-09-25 12:30:00,32.27,32.3,32.26,32.29,11200.0,25.9391,25.9632,25.9311,25.9552,11200.0
2012-09-25 12:35:00,32.28,32.29,32.25,32.26,34200.0,25.9471,25.9552,25.923,25.9311,34200.0
2012-09-25 12:40:00,32.25,32.26,32.2,32.23,14000.0,25.923,25.9311,25.8828,25.907,14000.0
2012-09-25 12:45:00,32.22,32.23,32.21,32.21,3700.0,25.8989,25.907,25.8909,25.8909,3700.0
2012-09-25 12:50:00,32.21,32.23,32.2,32.22,3000.0,25.8909,25.907,25.8828,25.8989,3000.0
2012-09-25 12:55:00,32.22,32.22,32.19,32.19,3800.0,25.8989,25.8989,25.8748,25.8748,3800.0
2012-09-25 13:00:00,32.19,32.19,32.13,32.18,10700.0,25.8748,25.8748,25.8266,25.8668,10700.0
2012-09-25 13:05:00,32.17,32.21,32.16,32.16,5300.0,25.8587,25.8909,25.8507,25.8507,5300.0
2012-09-25 13:10:00,32.16,32.18,32.16,32.16,6100.0,25.8507,25.8668,25.8507,25.8507,6100.0
2012-09-25 13:15:00,32.16,32.18,32.15,32.16,10200.0,25.8507,25.8668,25.8426,25.8507,10200.0
2012-09-25 13:20:00,32.16,32.17,32.12,32.15,17700.0,25.8507,25.8587,25.8185,25.8426,17700.0
2012-09-25 13:25:00,32.16,32.16,32.15,32.15,3700.0,25.8507,25.8507,25.8426,25.8426,3700.0
2012-09-25 13:30:00,32.15,32.18,32.14,32.16,15100.0,25.8426,25.8668,25.8346,25.8507,15100.0
2012-09-25 13:35:00,32.15,32.18,32.15,32.15,5500.0,25.8426,25.8668,25.8426,25.8426,5500.0
2012-09-25 13:40:00,32.15,32.15,32.13,32.13,11800.0,25.8426,25.8426,25.8266,25.8266,11800.0
2012-09-25 13:45:00,32.14,32.19,32.13,32.18,9500.0,25.8346,25.8748,25.8266,25.8668,9500.0
2012-09-25 13:50:00,32.17,32.17,32.16,32.16,1700.0,25.8587,25.8587,25.8507,25.8507,1700.0
2012-09-25 13:55:00,32.16,32.16,32.12,32.13,7700.0,25.8507,25.8507,25.8185,25.8266,7700.0
2012-09-25 14:00:00,32.13,32.14,32.12,32.13,7700.0,25.8266,25.8346,25.8185,25.8266,7700.0
2012-09-25 14:05:00,32.14,32.24,32.13,32.21,75300.0,25.8346,25.915,25.8266,25.8909,75300.0
2012-09-25 14:10:00,32.2,32.21,32.2,32.2,5500.0,25.8828,25.8909,25.8828,25.8828,5500.0
2012-09-25 14:15:00,32.2,32.24,32.17,32.19,22900.0,25.8828,25.915,25.8587,25.8748,22900.0
2012-09-25 14:20:00,32.19,32.24,32.19,32.23,7300.0,25.8748,25.915,25.8748,25.907,7300.0
2012-09-25 14:25:00,32.22,32.22,32.16,32.18,20400.0,25.8989,25.8989,25.8507,25.8668,20400.0
2012-09-25 14:30:00,32.19,32.23,32.17,32.23,9200.0,25.8748,25.907,25.8587,25.907,9200.0
2012-09-25 14:35:00,32.22,32.23,32.22,32.23,4200.0,25.8989,25.907,25.8989,25.907,4200.0
2012-09-25 14:40:00,32.22,32.22,32.17,32.2,12900.0,25.8989,25.8989,25.8587,25.8828,12900.0
2012-09-25 14:45:00,32.21,32.21,32.15,32.18,9400.0,25.8909,25.8909,25.8426,25.8668,9400.0
2012-09-25 14:50:00,32.2,32.21,32.19,32.19,3400.0,25.8828,25.8909,25.8748,25.8748,3400.0
2012-09-25 14:55:00,32.19,32.19,32.06,32.07,16600.0,25.8748,25.8748,25.7703,25.7783,16600.0
2012-09-25 15:00:00,32.07,32.07,32.04,32.06,22300.0,25.7783,25.7783,25.7542,25.7703,22300.0
2012-09-25 15:05:00,32.05,32.07,32.02,32.03,18500.0,25.7623,25.7783,25.7381,25.7462,18500.0
2012-09-25 15:10:00,32.02,32.02,31.89,31.95,24400.0,25.7381,25.7381,25.6337,25.6819,24400.0
2012-09-25 15:15:00,31.95,31.97,31.92,31.93,14400.0,25.6819,25.698,25.6578,25.6658,14400.0
2012-09-25 15:20:00,31.94,31.96,31.88,31.91,27600.0,25.6738,25.6899,25.6256,25.6497,27600.0
2012-09-25 15:25:00,31.92,31.96,31.9,31.94,25000.0,25.6578,25.6899,25.6417,25.6738,25000.0
2012-09-25 15:30:00,31.95,31.96,31.84,31.86,80700.0,25.6819,25.6899,25.5935,25.6095,80700.0
2012-09-25 15:35:00,31.86,31.91,31.85,31.89,25700.0,25.6095,25.6497,25.6015,25.6337,25700.0
2012-09-25 15:40:00,31.88,31.9,31.83,31.84,45700.0,25.6256,25.6417,25.5854,25.5935,45700.0
2012-09-25 15:45:00,31.84,31.89,31.84,31.87,39800.0,25.5935,25.6337,25.5935,25.6176,39800.0
2012-09-25 15:50:00,31.87,31.9,31.84,31.9,51300.0,25.6176,25.6417,25.5935,25.6417,51300.0
2012-09-25 15:55:00,31.9,31.91,31.84,31.84,164800.0,25.6417,25.6497,25.5935,25.5935,164800.0
2012-09-26 09:30:00,31.83,31.87,31.32,31.46,77500.0,25.5854,25.6176,25.1755,25.288,77500.0
2012-09-26 09:35:00,31.49,31.7,31.46,31.65,21300.0,25.3121,25.4809,25.288,25.4407,21300.0
2012-09-26 09:40:00,31.64,31.64,31.55,31.61,17000.0,25.4327,25.4327,25.3604,25.4086,17000.0
2012-09-26 09:45:00,31.61,31.61,31.3,31.3,80300.0,25.4086,25.4086,25.1594,25.1594,80300.0
2012-09-26 09:50:00,31.3,31.43,31.26,31.43,27100.0,25.1594,25.2639,25.1273,25.2639,27100.0
2012-09-26 09:55:00,31.43,31.44,31.3,31.31,32100.0,25.2639,25.2719,25.1594,25.1674,32100.0
2012-09-26 10:00:00,31.34,31.37,31.21,31.35,27200.0,25.1916,25.2157,25.0871,25.1996,27200.0
2012-09-26 10:05:00,31.38,31.42,31.37,31.4,73800.0,25.2237,25.2559,25.2157,25.2398,73800.0
2012-09-26 10:10:00,31.38,31.4,31.35,31.4,57600.0,25.2237,25.2398,25.1996,25.2398,57600.0
2012-09-26 10:15:00,31.39,31.41,31.34,31.39,55800.0,25.2317,25.2478,25.1916,25.2317,55800.0
2012-09-26 10:20:00,31.39,31.52,31.39,31.44,146600.0,25.2317,25.3362,25.2317,25.2719,146600.0
2012-09-26 10:25:00,31.44,31.51,31.4,31.43,34100.0,25.2719,25.3282,25.2398,25.2639,34100.0
2012-09-26 10:30:00,31.43,31.5,31.4,31.42,28300.0,25.2639,25.3202,25.2398,25.2559,28300.0
2012-09-26 10:35:00,31.44,31.5,31.4,31.47,48600.0,25.2719,25.3202,25.2398,25.2961,48600.0
2012-09-26 10:40:00,31.48,31.54,31.43,31.53,16400.0,25.3041,25.3523,25.2639,25.3443,16400.0
2012-09-26 10:45:00,31.55,31.61,31.49,31.59,76700.0,25.3604,25.4086,25.3121,25.3925,76700.0
2012-09-26 10:50:00,31.59,31.69,31.58,31.58,72500.0,25.3925,25.4729,25.3845,25.3845,72500.0
2012-09-26 10:55:00,31.6,31.62,31.58,31.6,25700.0,25.4005,25.4166,25.3845,25.4005,25700.0
2012-09-26 11:00:00,31.6,31.68,31.58,31.68,11700.0,25.4005,25.4649,25.3845,25.4649,11700.0
2012-09-26 11:05:00,31.68,31.7,31.65,31.7,13900.0,25.4649,25.4809,25.4407,25.4809,13900.0
2012-09-26 11:10:00,31.69,31.75,31.66,31.75,18000.0,25.4729,25.5211,25.4488,25.5211,18000.0
2012-09-26 11:15:00,31.77,31.86,31.75,31.82,17700.0,25.5372,25.6095,25.5211,25.5774,17700.0
2012-09-26 11:20:00,31.82,31.82,31.75,31.81,14400.0,25.5774,25.5774,25.5211,25.5693,14400.0
2012-09-26 11:25:00,31.82,31.89,31.82,31.89,20900.0,25.5774,25.6337,25.5774,25.6337,20900.0
2012-09-26 11:30:00,31.89,31.92,31.85,31.89,41100.0,25.6337,25.6578,25.6015,25.6337,41100.0
2012-09-26 11:35:00,31.9,31.95,31.85,31.91,27400.0,25.6417,25.6819,25.6015,25.6497,27400.0
2012-09-26 11:40:00,31.91,31.91,31.83,31.87,24100.0,25.6497,25.6497,25.5854,25.6176,24100.0
2012-09-26 11:45:00,31.87,31.92,31.85,31.87,28700.0,25.6176,25.6578,25.6015,25.6176,28700.0
2012-09-26 11:50:00,31.87,31.94,31.85,31.92,39300.0,25.6176,25.6738,25.6015,25.6578,39300.0
2012-09-26 11:55:00,31.94,32.0,31.94,31.96,11000.0,25.6738,25.7221,25.6738,25.6899,11000.0
2012-09-26 12:00:00,31.96,32.05,31.95,32.05,8400.0,25.6899,25.7623,25.6819,25.7623,8400.0
2012-09-26 12:05:00,32.05,32.06,31.91,32.0,53500.0,25.7623,25.7703,25.6497,25.7221,53500.0
2012-09-26 12:10:00,31.98,32.01,31.92,31.96,13200.0,25.706,25.7301,25.6578,25.6899,13200.0
2012-09-26 12:15:00,31.95,31.99,31.95,31.98,49200.0,25.6819,25.714,25.6819,25.706,49200.0
2012-09-26 12:20:00,31.98,32.04,31.95,32.0,27600.0,25.706,25.7542,25.6819,25.7221,27600.0
2012-09-26 12:25:00,32.01,32.05,32.01,32.03,11400.0,25.7301,25.7623,25.7301,25.7462,11400.0
2012-09-26 12:30:00,32.04,32.07,32.03,32.07,11200.0,25.7542,25.7783,25.7462,25.7783,11200.0
2012-09-26 12:35:00,32.05,32.17,32.03,32.14,24700.0,25.7623,25.8587,25.7462,25.8346,24700.0
2012-09-26 12:40:00,32.14,32.2,32.06,32.08,54900.0,25.8346,25.8828,25.7703,25.7864,54900.0
2012-09-26 12:45:00,32.09,32.19,32.07,32.16,32400.0,25.7944,25.8748,25.7783,25.8507,32400.0
2012-09-26 12:50:00,32.16,32.19,32.03,32.08,38500.0,25.8507,25.8748,25.7462,25.7864,38500.0
2012-09-26 12:55:00,32.06,32.18,32.06,32.16,30100.0,25.7703,25.8668,25.7703,25.8507,30100.0
2012-09-26 13:00:00,32.18,32.18,32.07,32.07,22700.0,25.8668,25.8668,25.7783,25.7783,22700.0
2012-09-26 13:05:00,32.09,32.13,32.01,32.08,18300.0,25.7944,25.8266,25.7301,25.7864,18300.0
2012-09-26 13:10:00,32.11,32.11,32.03,32.06,8000.0,25.8105,25.8105,25.7462,25.7703,8000.0
2012-09-26 13:15:00,32.06,32.1,32.04,32.06,8700.0,25.7703,25.8025,25.7542,25.7703,8700.0
2012-09-26 13:20:00,32.06,32.07,32.04,32.04,61900.0,25.7703,25.7783,25.7542,25.7542,61900.0
2012-09-26 13:25:00,32.05,32.07,32.02,32.06,5700.0,25.7623,25.7783,25.7381,25.7703,5700.0
2012-09-26 13:30:00,32.06,32.07,32.05,32.05,23100.0,25.7703,25.7783,25.7623,25.7623,23100.0
2012-09-26 13:35:00,32.09,32.09,32.07,32.07,9800.0,25.7944,25.7944,25.7783,25.7783,9800.0
2012-09-26 13:40:00,32.07,32.09,32.05,32.09,4800.0,25.7783,25.7944,25.7623,25.7944,4800.0
2012-09-26 13:45:00,32.08,32.11,32.08,32.11,5700.0,25.7864,25.8105,25.7864,25.8105,5700.0
2012-09-26 13:50:00,32.1,32.11,32.05,32.05,19100.0,25.8025,25.8105,25.7623,25.7623,19100.0
2012-09-26 13:55:00,32.05,32.1,32.05,32.06,13700.0,25.7623,25.8025,25.7623,25.7703,13700.0
2012-09-26 14:00:00,32.05,32.11,32.05,32.08,18700.0,25.7623,25.8105,25.7623,25.7864,18700.0
2012-09-26 14:05:00,32.07,32.13,32.06,32.08,15800.0,25.7783,25.8266,25.7703,25.7864,15800.0
2012-09-26 14:10:00,32.08,32.08,32.05,32.07,6400.0,25.7864,25.7864,25.7623,25.7783,6400.0
2012-09-26 14:15:00,32.07,32.07,32.03,32.03,12200.0,25.7783,25.7783,25.7462,25.7462,12200.0
2012-09-26 14:20:00,32.04,32.08,32.0,32.02,19000.0,25.7542,25.7864,25.7221,25.7381,19000.0
2012-09-26 14:25:00,32.02,32.03,31.94,31.94,16900.0,25.7381,25.7462,25.6738,25.6738,16900.0
2012-09-26 14:30:00,31.94,31.99,31.89,31.99,10700.0,25.6738,25.714,25.6337,25.714,10700.0
2012-09-26 14:35:00,31.99,31.99,31.91,31.91,16100.0,25.714,25.714,25.6497,25.6497,16100.0
2012-09-26 14:40:00,31.93,31.93,31.89,31.93,11000.0,25.6658,25.6658,25.6337,25.6658,11000.0
2012-09-26 14:45:00,31.93,31.96,31.93,31.96,3600.0,25.6658,25.6899,25.6658,25.6899,3600.0
2012-09-26 14:50:00,31.96,32.0,31.94,31.97,22100.0,25.6899,25.7221,25.6738,25.698,22100.0
2012-09-26 14:55:00,31.97,31.97,31.92,31.96,21100.0,25.698,25.698,25.6578,25.6899,21100.0
2012-09-26 15:00:00,31.95,31.96,31.9,31.91,21700.0,25.6819,25.6899,25.6417,25.6497,21700.0
2012-09-26 15:05:00,31.91,31.94,31.83,31.89,49000.0,25.6497,25.6738,25.5854,25.6337,49000.0
2012-09-26 15:10:00,31.9,31.95,31.9,31.95,9600.0,25.6417,25.6819,25.6417,25.6819,9600.0
2012-09-26 15:15:00,31.95,31.98,31.95,31.95,23700.0,25.6819,25.706,25.6819,25.6819,23700.0
2012-09-26 15:20:00,31.95,31.97,31.93,31.97,8100.0,25.6819,25.698,25.6658,25.698,8100.0
2012-09-26 15:25:00,31.96,31.97,31.89,31.9,20500.0,25.6899,25.698,25.6337,25.6417,20500.0
2012-09-26 15:30:00,31.9,31.94,31.9,31.92,10100.0,25.6417,25.6738,25.6417,25.6578,10100.0
2012-09-26 15:35:00,31.9,31.92,31.88,31.89,11900.0,25.6417,25.6578,25.6256,25.6337,11900.0
2012-09-26 15:40:00,31.89,31.92,31.89,31.92,12900.0,25.6337,25.6578,25.6337,25.6578,12900.0
2012-09-26 15:45:00,31.94,31.95,31.93,31.94,23800.0,25.6738,25.6819,25.6658,25.6738,23800.0
2012-09-26 15:50:00,31.95,31.97,31.91,31.97,27000.0,25.6819,25.698,25.6497,25.698,27000.0
2012-09-26 15:55:00,31.98,31.98,31.97,31.98,46300.0,25.706,25.706,25.698,25.706,46300.0
2012-09-27 09:30:00,32.08,32.38,32.07,32.35,15100.0,25.7864,26.0275,25.7783,26.0034,15100.0
2012-09-27 09:35:00,32.29,32.55,32.29,32.48,43300.0,25.9552,26.1642,25.9552,26.1079,43300.0
2012-09-27 09:40:00,32.47,32.73,32.47,32.73,22700.0,26.0999,26.3089,26.0999,26.3089,22700.0
2012-09-27 09:45:00,32.7,32.92,32.68,32.92,78700.0,26.2847,26.4616,26.2687,26.4616,78700.0
2012-09-27 09:50:00,32.93,32.99,32.77,32.89,79600.0,26.4696,26.5179,26.341,26.4375,79600.0
2012-09-27 09:55:00,32.9,32.96,32.84,32.84,20800.0,26.4455,26.4937,26.3973,26.3973,20800.0
2012-09-27 10:00:00,32.88,32.89,32.75,32.75,36300.0,26.4294,26.4375,26.3249,26.3249,36300.0
2012-09-27 10:05:00,32.75,32.87,32.73,32.81,89200.0,26.3249,26.4214,26.3089,26.3732,89200.0
2012-09-27 10:10:00,32.78,32.96,32.78,32.94,142000.0,26.349,26.4937,26.349,26.4777,142000.0
2012-09-27 10:15:00,32.94,33.2,32.91,33.0,175200.0,26.4777,26.6867,26.4535,26.5259,175200.0
2012-09-27 10:20:00,32.97,33.01,32.83,32.89,116500.0,26.5018,26.5339,26.3892,26.4375,116500.0
2012-09-27 10:25:00,32.88,32.91,32.75,32.8,17100.0,26.4294,26.4535,26.3249,26.3651,17100.0
2012-09-27 10:30:00,32.8,32.86,32.79,32.83,10400.0,26.3651,26.4134,26.3571,26.3892,10400.0
2012-09-27 10:35:00,32.81,32.85,32.79,32.81,4800.0,26.3732,26.4053,26.3571,26.3732,4800.0
2012-09-27 10:40:00,32.79,32.84,32.79,32.84,4800.0,26.3571,26.3973,26.3571,26.3973,4800.0
2012-09-27 10:45:00,32.85,32.87,32.84,32.84,10000.0,26.4053,26.4214,26.3973,26.3973,10000.0
2012-09-27 10:50:00,32.84,32.97,32.81,32.92,38400.0,26.3973,26.5018,26.3732,26.4616,38400.0
2012-09-27 10:55:00,32.93,32.99,32.93,32.95,10700.0,26.4696,26.5179,26.4696,26.4857,10700.0
2012-09-27 11:00:00,32.95,32.99,32.95,32.96,11200.0,26.4857,26.5179,26.4857,26.4937,11200.0
2012-09-27 11:05:00,32.95,32.96,32.89,32.9,8800.0,26.4857,26.4937,26.4375,26.4455,8800.0
2012-09-27 11:10:00,32.89,32.94,32.87,32.91,16500.0,26.4375,26.4777,26.4214,26.4535,16500.0
2012-09-27 11:15:00,32.91,32.96,32.89,32.96,9300.0,26.4535,26.4937,26.4375,26.4937,9300.0
2012-09-27 11:20:00,32.95,33.0,32.95,33.0,22100.0,26.4857,26.5259,26.4857,26.5259,22100.0
2012-09-27 11:25:00,32.99,33.0,32.99,33.0,16600.0,26.5179,26.5259,26.5179,26.5259,16600.0
2012-09-27 11:30:00,33.0,33.13,32.99,33.05,202500.0,26.5259,26.6304,26.5179,26.5661,202500.0
2012-09-27 11:35:00,33.05,33.08,33.0,33.04,45900.0,26.5661,26.5902,26.5259,26.558,45900.0
2012-09-27 11:40:00,33.03,33.12,33.03,33.08,10900.0,26.55,26.6223,26.55,26.5902,10900.0
2012-09-27 11:45:00,33.06,33.15,33.06,33.15,8000.0,26.5741,26.6465,26.5741,26.6465,8000.0
2012-09-27 11:50:00,33.16,33.24,33.12,33.17,117400.0,26.6545,26.7188,26.6223,26.6625,117400.0
2012-09-27 11:55:00,33.18,33.19,33.11,33.15,8600.0,26.6706,26.6786,26.6143,26.6465,8600.0
2012-09-27 12:00:00,33.15,33.15,33.04,33.07,17000.0,26.6465,26.6465,26.558,26.5822,17000.0
2012-09-27 12:05:00,33.1,33.11,33.05,33.06,5800.0,26.6063,26.6143,26.5661,26.5741,5800.0
2012-09-27 12:10:00,33.05,33.08,33.04,33.07,5900.0,26.5661,26.5902,26.558,26.5822,5900.0
2012-09-27 12:15:00,33.07,33.1,33.05,33.09,9500.0,26.5822,26.6063,26.5661,26.5982,9500.0
2012-09-27 12:20:00,33.1,33.13,33.09,33.13,12900.0,26.6063,26.6304,26.5982,26.6304,12900.0
2012-09-27 12:25:00,33.13,33.18,33.13,33.14,15900.0,26.6304,26.6706,26.6304,26.6384,15900.0
2012-09-27 12:30:00,33.13,33.19,33.12,33.18,6800.0,26.6304,26.6786,26.6223,26.6706,6800.0
2012-09-27 12:35:00,33.18,33.23,33.18,33.23,10400.0,26.6706,26.7108,26.6706,26.7108,10400.0
2012-09-27 12:40:00,33.24,33.25,33.13,33.16,35300.0,26.7188,26.7268,26.6304,26.6545,35300.0
2012-09-27 12:45:00,33.16,33.2,33.11,33.11,4700.0,26.6545,26.6867,26.6143,26.6143,4700.0
2012-09-27 12:50:00,33.12,33.13,33.06,33.07,11300.0,26.6223,26.6304,26.5741,26.5822,11300.0
2012-09-27 12:55:00,33.09,33.11,33.05,33.06,13800.0,26.5982,26.6143,26.5661,26.5741,13800.0
2012-09-27 13:00:00,33.07,33.08,33.02,33.02,7100.0,26.5822,26.5902,26.542,26.542,7100.0
2012-09-27 13:05:00,33.02,33.02,33.01,33.01,8100.0,26.542,26.542,26.5339,26.5339,8100.0
2012-09-27 13:10:00,33.02,33.03,32.96,33.01,23700.0,26.542,26.55,26.4937,26.5339,23700.0
2012-09-27 13:15:00,33.04,33.07,32.99,33.05,9100.0,26.558,26.5822,26.5179,26.5661,9100.0
2012-09-27 13:20:00,33.05,33.05,33.02,33.05,17600.0,26.5661,26.5661,26.542,26.5661,17600.0
2012-09-27 13:25:00,33.05,33.05,33.02,33.04,13700.0,26.5661,26.5661,26.542,26.558,13700.0
2012-09-27 13:30:00,33.04,33.14,33.04,33.1,16100.0,26.558,26.6384,26.558,26.6063,16100.0
2012-09-27 13:35:00,33.09,33.13,33.08,33.1,43800.0,26.5982,26.6304,26.5902,26.6063,43800.0
2012-09-27 13:40:00,33.11,33.12,33.02,33.05,45900.0,26.6143,26.6223,26.542,26.5661,45900.0
2012-09-27 13:45:00,33.04,33.15,33.04,33.09,168200.0,26.558,26.6465,26.558,26.5982,168200.0
2012-09-27 13:50:00,33.09,33.09,32.99,33.0,12600.0,26.5982,26.5982,26.5179,26.5259,12600.0
2012-09-27 13:55:00,33.0,33.02,32.99,33.01,18800.0,26.5259,26.542,26.5179,26.5339,18800.0
2012-09-27 14:00:00,33.01,33.03,32.98,32.99,17700.0,26.5339,26.55,26.5098,26.5179,17700.0
2012-09-27 14:05:00,32.99,33.05,32.99,33.02,24900.0,26.5179,26.5661,26.5179,26.542,24900.0
2012-09-27 14:10:00,33.01,33.01,33.0,33.0,9800.0,26.5339,26.5339,26.5259,26.5259,9800.0
2012-09-27 14:15:00,33.0,33.03,33.0,33.01,9100.0,26.5259,26.55,26.5259,26.5339,9100.0
2012-09-27 14:20:00,33.02,33.07,33.01,33.05,61800.0,26.542,26.5822,26.5339,26.5661,61800.0
2012-09-27 14:25:00,33.05,33.13,33.04,33.07,45300.0,26.5661,26.6304,26.558,26.5822,45300.0
2012-09-27 14:30:00,33.06,33.09,33.04,33.06,16000.0,26.5741,26.5982,26.558,26.5741,16000.0
2012-09-27 14:35:00,33.06,33.08,33.04,33.07,6000.0,26.5741,26.5902,26.558,26.5822,6000.0
2012-09-27 14:40:00,33.07,33.08,33.04,33.08,19500.0,26.5822,26.5902,26.558,26.5902,19500.0
2012-09-27 14:45:00,33.08,33.11,33.08,33.09,39600.0,26.5902,26.6143,26.5902,26.5982,39600.0
2012-09-27 14:50:00,33.11,33.15,33.05,33.08,27500.0,26.6143,26.6465,26.5661,26.5902,27500.0
2012-09-27 14:55:00,33.09,33.1,33.06,33.07,20500.0,26.5982,26.6063,26.5741,26.5822,20500.0
2012-09-27 15:00:00,33.08,33.09,33.02,33.02,42600.0,26.5902,26.5982,26.542,26.542,42600.0
2012-09-27 15:05:00,33.01,33.03,32.99,33.03,20600.0,26.5339,26.55,26.5179,26.55,20600.0
2012-09-27 15:10:00,33.03,33.03,33.0,33.02,15400.0,26.55,26.55,26.5259,26.542,15400.0
2012-09-27 15:15:00,33.01,33.05,33.0,33.03,24200.0,26.5339,26.5661,26.5259,26.55,24200.0
2012-09-27 15:20:00,33.03,33.06,33.01,33.04,14200.0,26.55,26.5741,26.5339,26.558,14200.0
2012-09-27 15:25:00,33.03,33.05,33.0,33.03,18500.0,26.55,26.5661,26.5259,26.55,18500.0
2012-09-27 15:30:00,33.04,33.1,33.03,33.09,20200.0,26.558,26.6063,26.55,26.5982,20200.0
2012-09-27 15:35:00,33.09,33.13,33.05,33.05,26200.0,26.5982,26.6304,26.5661,26.5661,26200.0
2012-09-27 15:40:00,33.05,33.16,33.04,33.08,59000.0,26.5661,26.6545,26.558,26.5902,59000.0
2012-09-27 15:45:00,33.06,33.06,33.0,33.02,46400.0,26.5741,26.5741,26.5259,26.542,46400.0
2012-09-27 15:50:00,33.02,33.1,33.01,33.03,128800.0,26.542,26.6063,26.5339,26.55,128800.0
2012-09-27 15:55:00,33.04,33.09,33.03,33.07,95700.0,26.558,26.5982,26.55,26.5822,95700.0
2012-09-28 09:30:00,32.78,32.95,32.78,32.94,23400.0,26.349,26.4857,26.349,26.4777,23400.0
2012-09-28 09:35:00,32.91,32.93,32.79,32.83,9200.0,26.4535,26.4696,26.3571,26.3892,9200.0
2012-09-28 09:40:00,32.8,32.84,32.78,32.84,23200.0,26.3651,26.3973,26.349,26.3973,23200.0
2012-09-28 09:45:00,32.83,32.92,32.79,32.92,13400.0,26.3892,26.4616,26.3571,26.4616,13400.0
2012-09-28 09:50:00,32.93,32.93,32.85,32.87,8100.0,26.4696,26.4696,26.4053,26.4214,8100.0
2012-09-28 09:55:00,32.85,32.92,32.85,32.89,29100.0,26.4053,26.4616,26.4053,26.4375,29100.0
2012-09-28 10:00:00,32.9,33.06,32.9,33.03,14200.0,26.4455,26.5741,26.4455,26.55,14200.0
2012-09-28 10:05:00,33.03,33.04,32.99,33.01,9400.0,26.55,26.558,26.5179,26.5339,9400.0
2012-09-28 10:10:00,33.01,33.03,33.01,33.02,2400.0,26.5339,26.55,26.5339,26.542,2400.0
2012-09-28 10:15:00,33.02,33.07,33.01,33.05,12100.0,26.542,26.5822,26.5339,26.5661,12100.0
2012-09-28 10:20:00,33.04,33.04,33.01,33.03,28300.0,26.558,26.558,26.5339,26.55,28300.0
2012-09-28 10:25:00,33.02,33.06,33.02,33.06,18100.0,26.542,26.5741,26.542,26.5741,18100.0
2012-09-28 10:30:00,33.08,33.2,33.07,33.2,66800.0,26.5902,26.6867,26.5822,26.6867,66800.0
2012-09-28 10:35:00,33.18,33.19,33.09,33.09,19400.0,26.6706,26.6786,26.5982,26.5982,19400.0
2012-09-28 10:40:00,33.07,33.11,33.02,33.02,22000.0,26.5822,26.6143,26.542,26.542,22000.0
2012-09-28 10:45:00,33.02,33.13,33.02,33.11,24600.0,26.542,26.6304,26.542,26.6143,24600.0
2012-09-28 10:50:00,33.1,33.11,33.02,33.02,5400.0,26.6063,26.6143,26.542,26.542,5400.0
2012-09-28 10:55:00,33.02,33.11,33.01,33.08,21900.0,26.542,26.6143,26.5339,26.5902,21900.0
2012-09-28 11:00:00,33.09,33.13,33.03,33.05,21600.0,26.5982,26.6304,26.55,26.5661,21600.0
2012-09-28 11:05:00,33.05,33.07,33.04,33.07,3900.0,26.5661,26.5822,26.558,26.5822,3900.0
2012-09-28 11:10:00,33.07,33.07,33.02,33.06,24100.0,26.5822,26.5822,26.542,26.5741,24100.0
2012-09-28 11:15:00,33.05,33.05,33.02,33.03,4100.0,26.5661,26.5661,26.542,26.55,4100.0
2012-09-28 11:20:00,33.04,33.06,33.03,33.06,6700.0,26.558,26.5741,26.55,26.5741,6700.0
2012-09-28 11:25:00,33.04,33.05,33.01,33.02,13900.0,26.558,26.5661,26.5339,26.542,13900.0
2012-09-28 11:30:00,33.02,33.04,33.0,33.01,55200.0,26.542,26.558,26.5259,26.5339,55200.0
2012-09-28 11:35:00,33.01,33.07,33.01,33.05,21200.0,26.5339,26.5822,26.5339,26.5661,21200.0
2012-09-28 11:40:00,33.07,33.1,33.03,33.08,8600.0,26.5822,26.6063,26.55,26.5902,8600.0
2012-09-28 11:45:00,33.08,33.15,33.05,33.05,193300.0,26.5902,26.6465,26.5661,26.5661,193300.0
2012-09-28 11:50:00,33.05,33.12,33.05,33.12,43200.0,26.5661,26.6223,26.5661,26.6223,43200.0
2012-09-28 11:55:00,33.11,33.19,33.1,33.17,78300.0,26.6143,26.6786,26.6063,26.6625,78300.0
2012-09-28 12:00:00,33.16,33.23,33.16,33.2,18800.0,26.6545,26.7108,26.6545,26.6867,18800.0
2012-09-28 12:05:00,33.21,33.22,33.15,33.15,25400.0,26.6947,26.7027,26.6465,26.6465,25400.0
2012-09-28 12:10:00,33.15,33.18,33.15,33.16,26600.0,26.6465,26.6706,26.6465,26.6545,26600.0
2012-09-28 12:15:00,33.16,33.25,33.15,33.16,47000.0,26.6545,26.7268,26.6465,26.6545,47000.0
2012-09-28 12:20:00,33.17,33.25,33.17,33.25,39700.0,26.6625,26.7268,26.6625,26.7268,39700.0
2012-09-28 12:25:00,33.25,33.39,33.23,33.3,78800.0,26.7268,26.8394,26.7108,26.767,78800.0
2012-09-28 12:30:00,33.32,33.47,33.3,33.39,59700.0,26.7831,26.9037,26.767,26.8394,59700.0
2012-09-28 12:35:00,33.38,33.42,33.34,33.36,41000.0,26.8313,26.8635,26.7992,26.8153,41000.0
2012-09-28 12:40:00,33.35,33.37,33.23,33.23,27200.0,26.8072,26.8233,26.7108,26.7108,27200.0
2012-09-28 12:45:00,33.23,33.28,33.2,33.27,19000.0,26.7108,26.751,26.6867,26.7429,19000.0
2012-09-28 12:50:00,33.26,33.31,33.2,33.2,136400.0,26.7349,26.7751,26.6867,26.6867,136400.0
2012-09-28 12:55:00,33.2,33.3,33.2,33.25,130300.0,26.6867,26.767,26.6867,26.7268,130300.0
2012-09-28 13:00:00,33.25,33.3,33.24,33.3,52100.0,26.7268,26.767,26.7188,26.767,52100.0
2012-09-28 13:05:00,33.29,33.3,33.25,33.27,385600.0,26.759,26.767,26.7268,26.7429,385600.0
2012-09-28 13:10:00,33.27,33.3,33.25,33.27,184800.0,26.7429,26.767,26.7268,26.7429,184800.0
2012-09-28 13:15:00,33.27,33.28,33.25,33.26,18000.0,26.7429,26.751,26.7268,26.7349,18000.0
2012-09-28 13:20:00,33.26,33.27,33.25,33.26,8100.0,26.7349,26.7429,26.7268,26.7349,8100.0
2012-09-28 13:25:00,33.25,33.27,33.25,33.25,72900.0,26.7268,26.7429,26.7268,26.7268,72900.0
2012-09-28 13:30:00,33.25,33.33,33.25,33.29,25500.0,26.7268,26.7911,26.7268,26.759,25500.0
2012-09-28 13:35:00,33.28,33.36,33.28,33.32,30300.0,26.751,26.8153,26.751,26.7831,30300.0
2012-09-28 13:40:00,33.31,33.32,33.29,33.31,8200.0,26.7751,26.7831,26.759,26.7751,8200.0
2012-09-28 13:45:00,33.32,33.34,33.31,33.33,15200.0,26.7831,26.7992,26.7751,26.7911,15200.0
2012-09-28 13:50:00,33.33,33.37,33.33,33.35,12900.0,26.7911,26.8233,26.7911,26.8072,12900.0
2012-09-28 13:55:00,33.36,33.38,33.35,33.38,14800.0,26.8153,26.8313,26.8072,26.8313,14800.0
2012-09-28 14:00:00,33.38,33.39,33.37,33.39,49000.0,26.8313,26.8394,26.8233,26.8394,49000.0
2012-09-28 14:05:00,33.38,33.41,33.38,33.41,35400.0,26.8313,26.8555,26.8313,26.8555,35400.0
2012-09-28 14:10:00,33.4,33.5,33.4,33.5,48300.0,26.8474,26.9278,26.8474,26.9278,48300.0
2012-09-28 14:15:00,33.49,33.52,33.4,33.4,40800.0,26.9198,26.9439,26.8474,26.8474,40800.0
2012-09-28 14:20:00,33.41,33.45,33.41,33.45,21400.0,26.8555,26.8876,26.8555,26.8876,21400.0
2012-09-28 14:25:00,33.45,33.49,33.45,33.47,31600.0,26.8876,26.9198,26.8876,26.9037,31600.0
2012-09-28 14:30:00,33.48,33.49,33.42,33.48,25200.0,26.9117,26.9198,26.8635,26.9117,25200.0
2012-09-28 14:35:00,33.48,33.54,33.47,33.52,23700.0,26.9117,26.9599,26.9037,26.9439,23700.0
2012-09-28 14:40:00,33.52,33.53,33.51,33.52,12900.0,26.9439,26.9519,26.9358,26.9439,12900.0
2012-09-28 14:45:00,33.52,33.55,33.5,33.52,29600.0,26.9439,26.968,26.9278,26.9439,29600.0
2012-09-28 14:50:00,33.51,33.52,33.47,33.48,18800.0,26.9358,26.9439,26.9037,26.9117,18800.0
2012-09-28 14:55:00,33.48,33.48,33.34,33.35,34800.0,26.9117,26.9117,26.7992,26.8072,34800.0
2012-09-28 15:00:00,33.34,33.38,33.31,33.36,48000.0,26.7992,26.8313,26.7751,26.8153,48000.0
2012-09-28 15:05:00,33.35,33.37,33.34,33.34,42100.0,26.8072,26.8233,26.7992,26.7992,42100.0
2012-09-28 15:10:00,33.34,33.36,33.34,33.35,25200.0,26.7992,26.8153,26.7992,26.8072,25200.0
2012-09-28 15:15:00,33.35,33.36,33.34,33.34,27400.0,26.8072,26.8153,26.7992,26.7992,27400.0
2012-09-28 15:20:00,33.34,33.41,33.34,33.4,42000.0,26.7992,26.8555,26.7992,26.8474,42000.0
2012-09-28 15:25:00,33.39,33.4,33.35,33.37,36600.0,26.8394,26.8474,26.8072,26.8233,36600.0
2012-09-28 15:30:00,33.36,33.38,33.35,33.35,35300.0,26.8153,26.8313,26.8072,26.8072,35300.0
2012-09-28 15:35:00,33.35,33.39,33.35,33.37,52900.0,26.8072,26.8394,26.8072,26.8233,52900.0
2012-09-28 15:40:00,33.37,33.42,33.36,33.41,55700.0,26.8233,26.8635,26.8153,26.8555,55700.0
2012-09-28 15:45:00,33.4,33.45,33.31,33.31,112000.0,26.8474,26.8876,26.7751,26.7751,112000.0
2012-09-28 15:50:00,33.32,33.36,33.28,33.28,46200.0,26.7831,26.8153,26.751,26.751,46200.0
2012-09-28 15:55:00,33.28,33.3,33.25,33.26,186200.0,26.751,26.767,26.7268,26.7349,186200.0
2012-10-01 09:30:00,33.24,33.29,33.1,33.2,77200.0,26.7188,26.759,26.6063,26.6867,77200.0
2012-10-01 09:35:00,33.14,33.18,33.07,33.09,9700.0,26.6384,26.6706,26.5822,26.5982,9700.0
2012-10-01 09:40:00,33.1,33.13,33.03,33.03,18700.0,26.6063,26.6304,26.55,26.55,18700.0
2012-10-01 09:45:00,33.06,33.06,32.97,33.02,19400.0,26.5741,26.5741,26.5018,26.542,19400.0
2012-10-01 09:50:00,33.01,33.03,32.99,33.0,17200.0,26.5339,26.55,26.5179,26.5259,17200.0
2012-10-01 09:55:00,33.02,33.08,32.98,33.08,26100.0,26.542,26.5902,26.5098,26.5902,26100.0
2012-10-01 10:00:00,33.08,33.2,33.08,33.19,19300.0,26.5902,26.6867,26.5902,26.6786,19300.0
2012-10-01 10:05:00,33.19,33.33,33.16,33.33,67200.0,26.6786,26.7911,26.6545,26.7911,67200.0
2012-10-01 10:10:00,33.32,33.35,33.29,33.35,19800.0,26.7831,26.8072,26.759,26.8072,19800.0
2012-10-01 10:15:00,33.35,33.46,33.34,33.45,20800.0,26.8072,26.8956,26.7992,26.8876,20800.0
2012-10-01 10:20:00,33.47,33.54,33.44,33.51,29400.0,26.9037,26.9599,26.8796,26.9358,29400.0
2012-10-01 10:25:00,33.51,33.67,33.5,33.67,52700.0,26.9358,27.0644,26.9278,27.0644,52700.0
2012-10-01 10:30:00,33.66,33.75,33.65,33.73,38100.0,27.0564,27.1287,27.0484,27.1127,38100.0
2012-10-01 10:35:00,33.73,33.73,33.67,33.73,90400.0,27.1127,27.1127,27.0644,27.1127,90400.0
2012-10-01 10:40:00,33.73,33.75,33.68,33.73,29900.0,27.1127,27.1287,27.0725,27.1127,29900.0
2012-10-01 10:45:00,33.73,33.75,33.65,33.68,36600.0,27.1127,27.1287,27.0484,27.0725,36600.0
2012-10-01 10:50:00,33.69,33.85,33.68,33.85,77900.0,27.0805,27.2091,27.0725,27.2091,77900.0
2012-10-01 10:55:00,33.85,33.95,33.76,33.91,66800.0,27.2091,27.2895,27.1368,27.2574,66800.0
2012-10-01 11:00:00,33.9,33.91,33.78,33.83,24100.0,27.2493,27.2574,27.1529,27.1931,24100.0
2012-10-01 11:05:00,33.83,33.84,33.73,33.81,12700.0,27.1931,27.2011,27.1127,27.177,12700.0
2012-10-01 11:10:00,33.82,33.91,33.82,33.89,12000.0,27.185,27.2574,27.185,27.2413,12000.0
2012-10-01 11:15:00,33.89,34.05,33.88,34.01,159500.0,27.2413,27.3699,27.2332,27.3377,159500.0
2012-10-01 11:20:00,33.99,34.05,33.99,34.01,22600.0,27.3217,27.3699,27.3217,27.3377,22600.0
2012-10-01 11:25:00,34.01,34.1,34.0,34.07,26000.0,27.3377,27.4101,27.3297,27.386,26000.0
2012-10-01 11:30:00,34.07,34.19,34.07,34.18,37200.0,27.386,27.4824,27.386,27.4744,37200.0
2012-10-01 11:35:00,34.18,34.25,34.18,34.22,30100.0,27.4744,27.5307,27.4744,27.5065,30100.0
2012-10-01 11:40:00,34.22,34.27,34.2,34.23,35300.0,27.5065,27.5467,27.4905,27.5146,35300.0
2012-10-01 11:45:00,34.22,34.29,34.22,34.27,16300.0,27.5065,27.5628,27.5065,27.5467,16300.0
2012-10-01 11:50:00,34.28,34.32,34.24,34.26,25800.0,27.5548,27.5869,27.5226,27.5387,25800.0
2012-10-01 11:55:00,34.26,34.26,34.16,34.17,38800.0,27.5387,27.5387,27.4583,27.4664,38800.0
2012-10-01 12:00:00,34.18,34.18,34.11,34.11,37300.0,27.4744,27.4744,27.4181,27.4181,37300.0
2012-10-01 12:05:00,34.12,34.14,34.11,34.14,4900.0,27.4262,27.4422,27.4181,27.4422,4900.0
2012-10-01 12:10:00,34.13,34.17,34.11,34.16,25900.0,27.4342,27.4664,27.4181,27.4583,25900.0
2012-10-01 12:15:00,34.16,34.17,34.12,34.15,19300.0,27.4583,27.4664,27.4262,27.4503,19300.0
2012-10-01 12:20:00,34.16,34.2,34.15,34.2,22800.0,27.4583,27.4905,27.4503,27.4905,22800.0
2012-10-01 12:25:00,34.2,34.23,34.19,34.2,22500.0,27.4905,27.5146,27.4824,27.4905,22500.0
2012-10-01 12:30:00,34.2,34.25,34.17,34.19,51900.0,27.4905,27.5307,27.4664,27.4824,51900.0
2012-10-01 12:35:00,34.19,34.23,34.19,34.19,14200.0,27.4824,27.5146,27.4824,27.4824,14200.0
2012-10-01 12:40:00,34.18,34.19,34.18,34.19,9200.0,27.4744,27.4824,27.4744,27.4824,9200.0
2012-10-01 12:45:00,34.19,34.2,34.02,34.02,15600.0,27.4824,27.4905,27.3458,27.3458,15600.0
2012-10-01 12:50:00,34.01,34.08,33.98,34.04,25200.0,27.3377,27.394,27.3136,27.3619,25200.0
2012-10-01 12:55:00,34.03,34.07,33.99,34.05,29200.0,27.3538,27.386,27.3217,27.3699,29200.0
2012-10-01 13:00:00,34.05,34.05,33.98,33.99,8600.0,27.3699,27.3699,27.3136,27.3217,8600.0
2012-10-01 13:05:00,33.98,33.99,33.95,33.98,21600.0,27.3136,27.3217,27.2895,27.3136,21600.0
2012-10-01 13:10:00,33.96,33.98,33.84,33.84,75100.0,27.2976,27.3136,27.2011,27.2011,75100.0
2012-10-01 13:15:00,33.84,33.84,33.71,33.73,52100.0,27.2011,27.2011,27.0966,27.1127,52100.0
2012-10-01 13:20:00,33.73,33.78,33.66,33.73,61700.0,27.1127,27.1529,27.0564,27.1127,61700.0
2012-10-01 13:25:00,33.72,33.74,33.71,33.74,22800.0,27.1046,27.1207,27.0966,27.1207,22800.0
2012-10-01 13:30:00,33.74,33.75,33.66,33.68,18700.0,27.1207,27.1287,27.0564,27.0725,18700.0
2012-10-01 13:35:00,33.69,33.72,33.69,33.7,6900.0,27.0805,27.1046,27.0805,27.0886,6900.0
2012-10-01 13:40:00,33.69,33.77,33.68,33.77,15400.0,27.0805,27.1448,27.0725,27.1448,15400.0
2012-10-01 13:45:00,33.77,33.87,33.77,33.85,6400.0,27.1448,27.2252,27.1448,27.2091,6400.0
2012-10-01 13:50:00,33.84,33.84,33.77,33.81,8800.0,27.2011,27.2011,27.1448,27.177,8800.0
2012-10-01 13:55:00,33.82,33.82,33.78,33.8,13400.0,27.185,27.185,27.1529,27.1689,13400.0
2012-10-01 14:00:00,33.8,33.82,33.8,33.82,13000.0,27.1689,27.185,27.1689,27.185,13000.0
2012-10-01 14:05:00,33.81,33.82,33.78,33.8,10700.0,27.177,27.185,27.1529,27.1689,10700.0
2012-10-01 14:10:00,33.8,33.84,33.77,33.77,12200.0,27.1689,27.2011,27.1448,27.1448,12200.0
2012-10-01 14:15:00,33.8,33.81,33.76,33.77,12000.0,27.1689,27.177,27.1368,27.1448,12000.0
2012-10-01 14:20:00,33.77,33.84,33.77,33.84,11100.0,27.1448,27.2011,27.1448,27.2011,11100.0
2012-10-01 14:25:00,33.84,33.89,33.83,33.88,12600.0,27.2011,27.2413,27.1931,27.2332,12600.0
2012-10-01 14:30:00,33.88,33.91,33.8,33.82,15400.0,27.2332,27.2574,27.1689,27.185,15400.0
2012-10-01 14:35:00,33.82,33.84,33.79,33.81,16900.0,27.185,27.2011,27.1609,27.177,16900.0
2012-10-01 14:40:00,33.81,33.87,33.75,33.85,22500.0,27.177,27.2252,27.1287,27.2091,22500.0
2012-10-01 14:45:00,33.85,33.89,33.84,33.89,10400.0,27.2091,27.2413,27.2011,27.2413,10400.0
2012-10-01 14:50:00,33.88,33.9,33.76,33.81,24200.0,27.2332,27.2493,27.1368,27.177,24200.0
2012-10-01 14:55:00,33.81,33.86,33.77,33.8,82900.0,27.177,27.2172,27.1448,27.1689,82900.0
2012-10-01 15:00:00,33.8,33.8,33.78,33.8,13700.0,27.1689,27.1689,27.1529,27.1689,13700.0
2012-10-01 15:05:00,33.8,33.8,33.77,33.79,20900.0,27.1689,27.1689,27.1448,27.1609,20900.0
2012-10-01 15:10:00,33.78,33.8,33.77,33.79,15900.0,27.1529,27.1689,27.1448,27.1609,15900.0
2012-10-01 15:15:00,33.79,33.8,33.77,33.77,18000.0,27.1609,27.1689,27.1448,27.1448,18000.0
2012-10-01 15:20:00,33.78,33.8,33.75,33.76,28900.0,27.1529,27.1689,27.1287,27.1368,28900.0
2012-10-01 15:25:00,33.77,33.81,33.75,33.77,84000.0,27.1448,27.177,27.1287,27.1448,84000.0
2012-10-01 15:30:00,33.78,33.78,33.73,33.73,29100.0,27.1529,27.1529,27.1127,27.1127,29100.0
2012-10-01 15:35:00,33.73,33.77,33.72,33.76,31900.0,27.1127,27.1448,27.1046,27.1368,31900.0
2012-10-01 15:40:00,33.75,33.77,33.72,33.74,44000.0,27.1287,27.1448,27.1046,27.1207,44000.0
2012-10-01 15:45:00,33.73,33.77,33.71,33.75,54600.0,27.1127,27.1448,27.0966,27.1287,54600.0
2012-10-01 15:50:00,33.75,33.79,33.74,33.74,51400.0,27.1287,27.1609,27.1207,27.1207,51400.0
2012-10-01 15:55:00,33.74,33.8,33.74,33.76,65900.0,27.1207,27.1689,27.1207,27.1368,65900.0
2012-10-02 09:30:00,33.73,33.78,33.48,33.7,57300.0,27.1127,27.1529,26.9117,27.0886,57300.0
2012-10-02 09:35:00,33.7,34.27,33.69,34.09,75000.0,27.0886,27.5467,27.0805,27.402,75000.0
2012-10-02 09:40:00,34.0,34.05,33.83,33.86,9800.0,27.3297,27.3699,27.1931,27.2172,9800.0
2012-10-02 09:45:00,33.87,34.02,33.87,33.98,54200.0,27.2252,27.3458,27.2252,27.3136,54200.0
2012-10-02 09:50:00,33.95,34.01,33.81,33.89,30000.0,27.2895,27.3377,27.177,27.2413,30000.0
2012-10-02 09:55:00,33.9,33.92,33.74,33.81,15000.0,27.2493,27.2654,27.1207,27.177,15000.0
2012-10-02 10:00:00,33.79,33.87,33.67,33.68,28500.0,27.1609,27.2252,27.0644,27.0725,28500.0
2012-10-02 10:05:00,33.68,33.7,33.63,33.7,69800.0,27.0725,27.0886,27.0323,27.0886,69800.0
2012-10-02 10:10:00,33.69,33.7,33.61,33.65,11200.0,27.0805,27.0886,27.0162,27.0484,11200.0
2012-10-02 10:15:00,33.64,33.65,33.46,33.61,90200.0,27.0403,27.0484,26.8956,27.0162,90200.0
2012-10-02 10:20:00,33.61,33.61,33.46,33.53,46700.0,27.0162,27.0162,26.8956,26.9519,46700.0
2012-10-02 10:25:00,33.55,33.58,33.48,33.5,20300.0,26.968,26.9921,26.9117,26.9278,20300.0
2012-10-02 10:30:00,33.5,33.65,33.5,33.54,41700.0,26.9278,27.0484,26.9278,26.9599,41700.0
2012-10-02 10:35:00,33.53,33.56,33.45,33.49,12600.0,26.9519,26.976,26.8876,26.9198,12600.0
2012-10-02 10:40:00,33.48,33.57,33.44,33.5,18100.0,26.9117,26.9841,26.8796,26.9278,18100.0
2012-10-02 10:45:00,33.51,33.59,33.51,33.59,4400.0,26.9358,27.0001,26.9358,27.0001,4400.0
2012-10-02 10:50:00,33.55,33.57,33.44,33.45,9800.0,26.968,26.9841,26.8796,26.8876,9800.0
2012-10-02 10:55:00,33.41,33.41,33.32,33.35,18200.0,26.8555,26.8555,26.7831,26.8072,18200.0
2012-10-02 11:00:00,33.35,33.36,33.25,33.31,32000.0,26.8072,26.8153,26.7268,26.7751,32000.0
2012-10-02 11:05:00,33.32,33.33,33.26,33.26,15800.0,26.7831,26.7911,26.7349,26.7349,15800.0
2012-10-02 11:10:00,33.27,33.29,33.19,33.24,54300.0,26.7429,26.759,26.6786,26.7188,54300.0
2012-10-02 11:15:00,33.23,33.26,33.22,33.22,22900.0,26.7108,26.7349,26.7027,26.7027,22900.0
2012-10-02 11:20:00,33.23,33.24,33.23,33.24,16400.0,26.7108,26.7188,26.7108,26.7188,16400.0
2012-10-02 11:25:00,33.24,33.25,33.18,33.2,35200.0,26.7188,26.7268,26.6706,26.6867,35200.0
2012-10-02 11:30:00,33.22,33.27,33.21,33.23,19000.0,26.7027,26.7429,26.6947,26.7108,19000.0
2012-10-02 11:35:00,33.24,33.3,33.12,33.24,27900.0,26.7188,26.767,26.6223,26.7188,27900.0
2012-10-02 11:40:00,33.22,33.27,33.2,33.24,10900.0,26.7027,26.7429,26.6867,26.7188,10900.0
2012-10-02 11:45:00,33.26,33.27,33.2,33.27,8700.0,26.7349,26.7429,26.6867,26.7429,8700.0
2012-10-02 11:50:00,33.27,33.28,33.25,33.26,9400.0,26.7429,26.751,26.7268,26.7349,9400.0
2012-10-02 11:55:00,33.25,33.25,33.16,33.19,30400.0,26.7268,26.7268,26.6545,26.6786,30400.0
2012-10-02 12:00:00,33.2,33.21,33.13,33.16,18900.0,26.6867,26.6947,26.6304,26.6545,18900.0
2012-10-02 12:05:00,33.16,33.18,33.16,33.17,1900.0,26.6545,26.6706,26.6545,26.6625,1900.0
2012-10-02 12:10:00,33.17,33.22,33.17,33.2,17700.0,26.6625,26.7027,26.6625,26.6867,17700.0
2012-10-02 12:15:00,33.21,33.25,33.18,33.25,14900.0,26.6947,26.7268,26.6706,26.7268,14900.0
2012-10-02 12:20:00,33.25,33.25,33.24,33.25,1100.0,26.7268,26.7268,26.7188,26.7268,1100.0
2012-10-02 12:25:00,33.25,33.25,33.17,33.17,38300.0,26.7268,26.7268,26.6625,26.6625,38300.0
2012-10-02 12:30:00,33.16,33.19,33.13,33.19,10200.0,26.6545,26.6786,26.6304,26.6786,10200.0
2012-10-02 12:35:00,33.19,33.29,33.18,33.29,5500.0,26.6786,26.759,26.6706,26.759,5500.0
2012-10-02 12:40:00,33.28,33.31,33.28,33.31,21400.0,26.751,26.7751,26.751,26.7751,21400.0
2012-10-02 12:45:00,33.3,33.31,33.24,33.28,16700.0,26.767,26.7751,26.7188,26.751,16700.0
2012-10-02 12:50:00,33.3,33.3,33.26,33.28,26800.0,26.767,26.767,26.7349,26.751,26800.0
2012-10-02 12:55:00,33.27,33.29,33.25,33.28,8200.0,26.7429,26.759,26.7268,26.751,8200.0
2012-10-02 13:00:00,33.28,33.28,33.22,33.25,14900.0,26.751,26.751,26.7027,26.7268,14900.0
2012-10-02 13:05:00,33.25,33.35,33.25,33.35,9800.0,26.7268,26.8072,26.7268,26.8072,9800.0
2012-10-02 13:10:00,33.36,33.37,33.28,33.3,11600.0,26.8153,26.8233,26.751,26.767,11600.0
2012-10-02 13:15:00,33.3,33.32,33.25,33.3,69800.0,26.767,26.7831,26.7268,26.767,69800.0
2012-10-02 13:20:00,33.31,33.42,33.29,33.29,22500.0,26.7751,26.8635,26.759,26.759,22500.0
2012-10-02 13:25:00,33.29,33.3,33.28,33.29,10500.0,26.759,26.767,26.751,26.759,10500.0
2012-10-02 13:30:00,33.3,33.3,33.24,33.27,23400.0,26.767,26.767,26.7188,26.7429,23400.0
2012-10-02 13:35:00,33.27,33.33,33.25,33.31,9600.0,26.7429,26.7911,26.7268,26.7751,9600.0
2012-10-02 13:40:00,33.32,33.39,33.31,33.37,14000.0,26.7831,26.8394,26.7751,26.8233,14000.0
2012-10-02 13:45:00,33.36,33.37,33.3,33.3,9500.0,26.8153,26.8233,26.767,26.767,9500.0
2012-10-02 13:50:00,33.3,33.31,33.25,33.26,8300.0,26.767,26.7751,26.7268,26.7349,8300.0
2012-10-02 13:55:00,33.25,33.25,33.15,33.23,17200.0,26.7268,26.7268,26.6465,26.7108,17200.0
2012-10-02 14:00:00,33.23,33.31,33.23,33.3,10400.0,26.7108,26.7751,26.7108,26.767,10400.0
2012-10-02 14:05:00,33.31,33.31,33.16,33.2,22200.0,26.7751,26.7751,26.6545,26.6867,22200.0
2012-10-02 14:10:00,33.24,33.25,33.17,33.25,16400.0,26.7188,26.7268,26.6625,26.7268,16400.0
2012-10-02 14:15:00,33.25,33.27,33.22,33.27,13500.0,26.7268,26.7429,26.7027,26.7429,13500.0
2012-10-02 14:20:00,33.27,33.3,33.22,33.23,19500.0,26.7429,26.767,26.7027,26.7108,19500.0
2012-10-02 14:25:00,33.24,33.25,33.15,33.15,24200.0,26.7188,26.7268,26.6465,26.6465,24200.0
2012-10-02 14:30:00,33.16,33.19,33.14,33.15,27600.0,26.6545,26.6786,26.6384,26.6465,27600.0
2012-10-02 14:35:00,33.15,33.2,33.13,33.14,27900.0,26.6465,26.6867,26.6304,26.6384,27900.0
2012-10-02 14:40:00,33.14,33.18,33.09,33.1,36600.0,26.6384,26.6706,26.5982,26.6063,36600.0
2012-10-02 14:45:00,33.13,33.13,32.96,32.96,55200.0,26.6304,26.6304,26.4937,26.4937,55200.0
2012-10-02 14:50:00,32.97,33.1,32.96,33.06,25100.0,26.5018,26.6063,26.4937,26.5741,25100.0
2012-10-02 14:55:00,33.06,33.16,33.06,33.16,29000.0,26.5741,26.6545,26.5741,26.6545,29000.0
2012-10-02 15:00:00,33.13,33.22,33.13,33.21,35900.0,26.6304,26.7027,26.6304,26.6947,35900.0
2012-10-02 15:05:00,33.21,33.29,33.21,33.29,32300.0,26.6947,26.759,26.6947,26.759,32300.0
2012-10-02 15:10:00,33.29,33.31,33.24,33.3,43300.0,26.759,26.7751,26.7188,26.767,43300.0
2012-10-02 15:15:00,33.31,33.33,33.25,33.25,46300.0,26.7751,26.7911,26.7268,26.7268,46300.0
2012-10-02 15:20:00,33.26,33.28,33.23,33.27,31700.0,26.7349,26.751,26.7108,26.7429,31700.0
2012-10-02 15:25:00,33.27,33.39,33.26,33.36,29600.0,26.7429,26.8394,26.7349,26.8153,29600.0
2012-10-02 15:30:00,33.38,33.38,33.27,33.28,41600.0,26.8313,26.8313,26.7429,26.751,41600.0
2012-10-02 15:35:00,33.28,33.28,33.24,33.24,59800.0,26.751,26.751,26.7188,26.7188,59800.0
2012-10-02 15:40:00,33.25,33.29,33.24,33.28,40200.0,26.7268,26.759,26.7188,26.751,40200.0
2012-10-02 15:45:00,33.28,33.34,33.27,33.31,49800.0,26.751,26.7992,26.7429,26.7751,49800.0
2012-10-02 15:50:00,33.31,33.32,33.29,33.29,82200.0,26.7751,26.7831,26.759,26.759,82200.0
2012-10-02 15:55:00,33.29,33.3,33.26,33.26,130700.0,26.759,26.767,26.7349,26.7349,130700.0
2012-10-03 09:30:00,33.39,33.39,33.21,33.28,45700.0,26.8394,26.8394,26.6947,26.751,45700.0
2012-10-03 09:35:00,33.27,33.34,33.19,33.19,48000.0,26.7429,26.7992,26.6786,26.6786,48000.0
2012-10-03 09:40:00,33.22,33.25,33.11,33.11,26800.0,26.7027,26.7268,26.6143,26.6143,26800.0
2012-10-03 09:45:00,33.12,33.12,32.96,32.96,35100.0,26.6223,26.6223,26.4937,26.4937,35100.0
2012-10-03 09:50:00,32.97,33.01,32.89,32.9,15400.0,26.5018,26.5339,26.4375,26.4455,15400.0
2012-10-03 09:55:00,32.9,32.92,32.86,32.9,23500.0,26.4455,26.4616,26.4134,26.4455,23500.0
2012-10-03 10:00:00,32.9,33.0,32.88,32.98,43000.0,26.4455,26.5259,26.4294,26.5098,43000.0
2012-10-03 10:05:00,32.98,33.0,32.93,33.0,34700.0,26.5098,26.5259,26.4696,26.5259,34700.0
2012-10-03 10:10:00,33.0,33.02,32.97,33.02,20200.0,26.5259,26.542,26.5018,26.542,20200.0
2012-10-03 10:15:00,33.02,33.1,33.01,33.07,18600.0,26.542,26.6063,26.5339,26.5822,18600.0
2012-10-03 10:20:00,33.07,33.1,33.07,33.1,14300.0,26.5822,26.6063,26.5822,26.6063,14300.0
2012-10-03 10:25:00,33.1,33.13,33.09,33.1,20500.0,26.6063,26.6304,26.5982,26.6063,20500.0
2012-10-03 10:30:00,33.12,33.12,33.05,33.08,23700.0,26.6223,26.6223,26.5661,26.5902,23700.0
2012-10-03 10:35:00,33.08,33.1,33.03,33.05,44700.0,26.5902,26.6063,26.55,26.5661,44700.0
2012-10-03 10:40:00,33.04,33.05,33.0,33.02,18100.0,26.558,26.5661,26.5259,26.542,18100.0
2012-10-03 10:45:00,33.03,33.05,33.01,33.01,16200.0,26.55,26.5661,26.5339,26.5339,16200.0
2012-10-03 10:50:00,33.02,33.05,32.98,33.01,42100.0,26.542,26.5661,26.5098,26.5339,42100.0
2012-10-03 10:55:00,33.01,33.04,32.97,32.97,46300.0,26.5339,26.558,26.5018,26.5018,46300.0
2012-10-03 11:00:00,32.97,33.0,32.95,33.0,20700.0,26.5018,26.5259,26.4857,26.5259,20700.0
2012-10-03 11:05:00,33.0,33.05,32.99,33.01,42300.0,26.5259,26.5661,26.5179,26.5339,42300.0
2012-10-03 11:10:00,33.0,33.18,33.0,33.07,58800.0,26.5259,26.6706,26.5259,26.5822,58800.0
2012-10-03 11:15:00,33.06,33.11,33.05,33.06,30900.0,26.5741,26.6143,26.5661,26.5741,30900.0
2012-10-03 11:20:00,33.07,33.08,33.02,33.05,46700.0,26.5822,26.5902,26.542,26.5661,46700.0
2012-10-03 11:25:00,33.05,33.13,33.05,33.11,21800.0,26.5661,26.6304,26.5661,26.6143,21800.0
2012-10-03 11:30:00,33.12,33.14,33.1,33.14,28900.0,26.6223,26.6384,26.6063,26.6384,28900.0
2012-10-03 11:35:00,33.14,33.14,33.08,33.11,25100.0,26.6384,26.6384,26.5902,26.6143,25100.0
2012-10-03 11:40:00,33.1,33.13,33.05,33.06,23500.0,26.6063,26.6304,26.5661,26.5741,23500.0
2012-10-03 11:45:00,33.07,33.13,33.07,33.1,113900.0,26.5822,26.6304,26.5822,26.6063,113900.0
2012-10-03 11:50:00,33.1,33.1,33.09,33.1,9300.0,26.6063,26.6063,26.5982,26.6063,9300.0
2012-10-03 11:55:00,33.1,33.11,33.09,33.1,20800.0,26.6063,26.6143,26.5982,26.6063,20800.0
2012-10-03 12:00:00,33.09,33.12,33.07,33.07,24700.0,26.5982,26.6223,26.5822,26.5822,24700.0
2012-10-03 12:05:00,33.09,33.13,33.07,33.09,21300.0,26.5982,26.6304,26.5822,26.5982,21300.0
2012-10-03 12:10:00,33.08,33.14,33.08,33.13,16100.0,26.5902,26.6384,26.5902,26.6304,16100.0
2012-10-03 12:15:00,33.13,33.14,33.12,33.14,13700.0,26.6304,26.6384,26.6223,26.6384,13700.0
2012-10-03 12:20:00,33.13,33.15,33.1,33.14,30900.0,26.6304,26.6465,26.6063,26.6384,30900.0
2012-10-03 12:25:00,33.13,33.16,33.1,33.15,24900.0,26.6304,26.6545,26.6063,26.6465,24900.0
2012-10-03 12:30:00,33.15,33.15,33.09,33.1,33100.0,26.6465,26.6465,26.5982,26.6063,33100.0
2012-10-03 12:35:00,33.1,33.13,33.09,33.11,26400.0,26.6063,26.6304,26.5982,26.6143,26400.0
2012-10-03 12:40:00,33.11,33.11,33.09,33.09,26200.0,26.6143,26.6143,26.5982,26.5982,26200.0
2012-10-03 12:45:00,33.08,33.11,33.08,33.09,7000.0,26.5902,26.6143,26.5902,26.5982,7000.0
2012-10-03 12:50:00,33.09,33.1,33.08,33.08,12100.0,26.5982,26.6063,26.5902,26.5902,12100.0
2012-10-03 12:55:00,33.08,33.11,33.05,33.07,138700.0,26.5902,26.6143,26.5661,26.5822,138700.0
2012-10-03 13:00:00,33.06,33.12,33.04,33.12,18900.0,26.5741,26.6223,26.558,26.6223,18900.0
2012-10-03 13:05:00,33.11,33.12,33.06,33.06,33300.0,26.6143,26.6223,26.5741,26.5741,33300.0
2012-10-03 13:10:00,33.06,33.1,33.04,33.07,23300.0,26.5741,26.6063,26.558,26.5822,23300.0
2012-10-03 13:15:00,33.07,33.07,33.05,33.05,11000.0,26.5822,26.5822,26.5661,26.5661,11000.0
2012-10-03 13:20:00,33.05,33.09,33.05,33.09,14900.0,26.5661,26.5982,26.5661,26.5982,14900.0
2012-10-03 13:25:00,33.09,33.11,33.06,33.07,14400.0,26.5982,26.6143,26.5741,26.5822,14400.0
2012-10-03 13:30:00,33.09,33.09,33.06,33.06,18300.0,26.5982,26.5982,26.5741,26.5741,18300.0
2012-10-03 13:35:00,33.07,33.09,33.03,33.04,19800.0,26.5822,26.5982,26.55,26.558,19800.0
2012-10-03 13:40:00,33.04,33.05,32.96,32.97,20900.0,26.558,26.5661,26.4937,26.5018,20900.0
2012-10-03 13:45:00,32.97,32.97,32.8,32.84,71700.0,26.5018,26.5018,26.3651,26.3973,71700.0
2012-10-03 13:50:00,32.85,32.92,32.83,32.84,14000.0,26.4053,26.4616,26.3892,26.3973,14000.0
2012-10-03 13:55:00,32.85,32.97,32.85,32.93,18900.0,26.4053,26.5018,26.4053,26.4696,18900.0
2012-10-03 14:00:00,32.93,32.95,32.91,32.91,7400.0,26.4696,26.4857,26.4535,26.4535,7400.0
2012-10-03 14:05:00,32.9,32.93,32.89,32.9,23900.0,26.4455,26.4696,26.4375,26.4455,23900.0
2012-10-03 14:10:00,32.9,32.91,32.89,32.9,21900.0,26.4455,26.4535,26.4375,26.4455,21900.0
2012-10-03 14:15:00,32.9,32.9,32.85,32.87,19300.0,26.4455,26.4455,26.4053,26.4214,19300.0
2012-10-03 14:20:00,32.86,32.87,32.75,32.78,25400.0,26.4134,26.4214,26.3249,26.349,25400.0
2012-10-03 14:25:00,32.76,32.82,32.75,32.76,16000.0,26.333,26.3812,26.3249,26.333,16000.0
2012-10-03 14:30:00,32.77,32.82,32.75,32.8,17400.0,26.341,26.3812,26.3249,26.3651,17400.0
2012-10-03 14:35:00,32.8,32.86,32.8,32.86,21000.0,26.3651,26.4134,26.3651,26.4134,21000.0
2012-10-03 14:40:00,32.84,32.89,32.8,32.88,23900.0,26.3973,26.4375,26.3651,26.4294,23900.0
2012-10-03 14:45:00,32.89,32.91,32.83,32.83,69600.0,26.4375,26.4535,26.3892,26.3892,69600.0
2012-10-03 14:50:00,32.85,32.85,32.72,32.73,42000.0,26.4053,26.4053,26.3008,26.3089,42000.0
2012-10-03 14:55:00,32.73,32.79,32.73,32.76,24200.0,26.3089,26.3571,26.3089,26.333,24200.0
2012-10-03 15:00:00,32.76,32.81,32.73,32.79,29500.0,26.333,26.3732,26.3089,26.3571,29500.0
2012-10-03 15:05:00,32.8,32.81,32.76,32.81,27600.0,26.3651,26.3732,26.333,26.3732,27600.0
2012-10-03 15:10:00,32.81,32.84,32.8,32.84,15800.0,26.3732,26.3973,26.3651,26.3973,15800.0
2012-10-03 15:15:00,32.83,32.9,32.83,32.89,32200.0,26.3892,26.4455,26.3892,26.4375,32200.0
2012-10-03 15:20:00,32.89,32.94,32.86,32.92,30500.0,26.4375,26.4777,26.4134,26.4616,30500.0
2012-10-03 15:25:00,32.92,32.95,32.91,32.94,27300.0,26.4616,26.4857,26.4535,26.4777,27300.0
2012-10-03 15:30:00,32.93,32.95,32.91,32.92,43900.0,26.4696,26.4857,26.4535,26.4616,43900.0
2012-10-03 15:35:00,32.93,32.94,32.91,32.91,36100.0,26.4696,26.4777,26.4535,26.4535,36100.0
2012-10-03 15:40:00,32.92,32.94,32.88,32.89,56800.0,26.4616,26.4777,26.4294,26.4375,56800.0
2012-10-03 15:45:00,32.88,32.93,32.85,32.93,38700.0,26.4294,26.4696,26.4053,26.4696,38700.0
2012-10-03 15:50:00,32.92,32.94,32.9,32.91,63800.0,26.4616,26.4777,26.4455,26.4535,63800.0
2012-10-03 15:55:00,32.91,32.95,32.87,32.89,145800.0,26.4535,26.4857,26.4214,26.4375,145800.0
2012-10-04 09:30:00,31.51,31.9,30.21,31.63,575800.0,25.3282,25.6417,24.2832,25.4247,575800.0
2012-10-04 09:35:00,31.7,31.8,31.5,31.76,291800.0,25.4809,25.5613,25.3202,25.5292,291800.0
2012-10-04 09:40:00,31.74,31.75,31.4,31.43,237600.0,25.5131,25.5211,25.2398,25.2639,237600.0
2012-10-04 09:45:00,31.43,31.83,31.3,31.83,103700.0,25.2639,25.5854,25.1594,25.5854,103700.0
2012-10-04 09:50:00,31.83,31.85,31.72,31.77,64900.0,25.5854,25.6015,25.497,25.5372,64900.0
2012-10-04 09:55:00,31.77,32.08,31.72,31.97,60700.0,25.5372,25.7864,25.497,25.698,60700.0
2012-10-04 10:00:00,31.96,32.0,31.86,31.92,85300.0,25.6899,25.7221,25.6095,25.6578,85300.0
2012-10-04 10:05:00,31.93,32.0,31.88,31.89,68200.0,25.6658,25.7221,25.6256,25.6337,68200.0
2012-10-04 10:10:00,31.89,31.9,31.61,31.68,95000.0,25.6337,25.6417,25.4086,25.4649,95000.0
2012-10-04 10:15:00,31.69,31.75,31.65,31.73,30100.0,25.4729,25.5211,25.4407,25.505,30100.0
2012-10-04 10:20:00,31.74,31.94,31.7,31.86,31000.0,25.5131,25.6738,25.4809,25.6095,31000.0
2012-10-04 10:25:00,31.86,32.0,31.82,31.92,29300.0,25.6095,25.7221,25.5774,25.6578,29300.0
2012-10-04 10:30:00,31.92,31.99,31.85,31.85,14800.0,25.6578,25.714,25.6015,25.6015,14800.0
2012-10-04 10:35:00,31.85,31.96,31.79,31.87,12300.0,25.6015,25.6899,25.5533,25.6176,12300.0
2012-10-04 10:40:00,31.87,31.98,31.87,31.91,10200.0,25.6176,25.706,25.6176,25.6497,10200.0
2012-10-04 10:45:00,31.89,32.0,31.86,31.98,11600.0,25.6337,25.7221,25.6095,25.706,11600.0
2012-10-04 10:50:00,31.98,31.98,31.83,31.85,19800.0,25.706,25.706,25.5854,25.6015,19800.0
2012-10-04 10:55:00,31.83,31.83,31.76,31.79,19200.0,25.5854,25.5854,25.5292,25.5533,19200.0
2012-10-04 11:00:00,31.79,31.82,31.77,31.8,22300.0,25.5533,25.5774,25.5372,25.5613,22300.0
2012-10-04 11:05:00,31.8,31.8,31.69,31.79,22200.0,25.5613,25.5613,25.4729,25.5533,22200.0
2012-10-04 11:10:00,31.78,31.88,31.74,31.88,14000.0,25.5452,25.6256,25.5131,25.6256,14000.0
2012-10-04 11:15:00,31.9,31.93,31.86,31.91,11300.0,25.6417,25.6658,25.6095,25.6497,11300.0
2012-10-04 11:20:00,31.91,31.99,31.88,31.97,13800.0,25.6497,25.714,25.6256,25.698,13800.0
2012-10-04 11:25:00,31.97,32.0,31.94,31.99,15600.0,25.698,25.7221,25.6738,25.714,15600.0
2012-10-04 11:30:00,31.98,31.99,31.93,31.97,32600.0,25.706,25.714,25.6658,25.698,32600.0
2012-10-04 11:35:00,31.96,32.0,31.93,31.99,15300.0,25.6899,25.7221,25.6658,25.714,15300.0
2012-10-04 11:40:00,31.98,31.99,31.91,31.98,21500.0,25.706,25.714,25.6497,25.706,21500.0
2012-10-04 11:45:00,31.98,32.0,31.97,31.98,21200.0,25.706,25.7221,25.698,25.706,21200.0
2012-10-04 11:50:00,31.99,32.0,31.97,31.98,38700.0,25.714,25.7221,25.698,25.706,38700.0
2012-10-04 11:55:00,31.98,31.99,31.94,31.96,18600.0,25.706,25.714,25.6738,25.6899,18600.0
2012-10-04 12:00:00,31.96,31.98,31.95,31.96,7900.0,25.6899,25.706,25.6819,25.6899,7900.0
2012-10-04 12:05:00,31.96,31.97,31.94,31.96,13600.0,25.6899,25.698,25.6738,25.6899,13600.0
2012-10-04 12:10:00,31.96,32.0,31.96,31.96,27400.0,25.6899,25.7221,25.6899,25.6899,27400.0
2012-10-04 12:15:00,31.97,31.98,31.93,31.94,7300.0,25.698,25.706,25.6658,25.6738,7300.0
2012-10-04 12:20:00,31.95,31.99,31.95,31.97,8200.0,25.6819,25.714,25.6819,25.698,8200.0
2012-10-04 12:25:00,31.97,31.99,31.95,31.95,9500.0,25.698,25.714,25.6819,25.6819,9500.0
2012-10-04 12:30:00,31.95,31.97,31.93,31.94,18200.0,25.6819,25.698,25.6658,25.6738,18200.0
2012-10-04 12:35:00,31.95,31.96,31.93,31.94,7900.0,25.6819,25.6899,25.6658,25.6738,7900.0
2012-10-04 12:40:00,31.94,31.97,31.93,31.96,25600.0,25.6738,25.698,25.6658,25.6899,25600.0
2012-10-04 12:45:00,31.95,31.99,31.95,31.96,18700.0,25.6819,25.714,25.6819,25.6899,18700.0
2012-10-04 12:50:00,31.96,32.22,31.96,32.21,174600.0,25.6899,25.8989,25.6899,25.8909,174600.0
2012-10-04 12:55:00,32.22,32.25,32.16,32.18,23200.0,25.8989,25.923,25.8507,25.8668,23200.0
2012-10-04 13:00:00,32.19,32.2,32.11,32.15,50100.0,25.8748,25.8828,25.8105,25.8426,50100.0
2012-10-04 13:05:00,32.15,32.4,32.14,32.3,28500.0,25.8426,26.0436,25.8346,25.9632,28500.0
2012-10-04 13:10:00,32.3,32.37,32.25,32.37,18300.0,25.9632,26.0195,25.923,26.0195,18300.0
2012-10-04 13:15:00,32.37,32.44,32.37,32.43,22400.0,26.0195,26.0758,26.0195,26.0677,22400.0
2012-10-04 13:20:00,32.42,32.43,32.3,32.3,20900.0,26.0597,26.0677,25.9632,25.9632,20900.0
2012-10-04 13:25:00,32.3,32.4,32.3,32.39,14200.0,25.9632,26.0436,25.9632,26.0356,14200.0
2012-10-04 13:30:00,32.4,32.49,32.4,32.49,21100.0,26.0436,26.1159,26.0436,26.1159,21100.0
2012-10-04 13:35:00,32.48,32.54,32.41,32.41,41400.0,26.1079,26.1561,26.0516,26.0516,41400.0
2012-10-04 13:40:00,32.4,32.45,32.4,32.41,23100.0,26.0436,26.0838,26.0436,26.0516,23100.0
2012-10-04 13:45:00,32.4,32.57,32.36,32.57,45100.0,26.0436,26.1802,26.0114,26.1802,45100.0
2012-10-04 13:50:00,32.56,32.6,32.44,32.55,20200.0,26.1722,26.2044,26.0758,26.1642,20200.0
2012-10-04 13:55:00,32.54,32.66,32.54,32.66,13800.0,26.1561,26.2526,26.1561,26.2526,13800.0
2012-10-04 14:00:00,32.65,32.65,32.49,32.65,28700.0,26.2446,26.2446,26.1159,26.2446,28700.0
2012-10-04 14:05:00,32.65,32.66,32.58,32.62,18000.0,26.2446,26.2526,26.1883,26.2204,18000.0
2012-10-04 14:10:00,32.61,32.62,32.54,32.54,18900.0,26.2124,26.2204,26.1561,26.1561,18900.0
2012-10-04 14:15:00,32.55,32.55,32.5,32.5,12600.0,26.1642,26.1642,26.124,26.124,12600.0
2012-10-04 14:20:00,32.49,32.54,32.43,32.45,44300.0,26.1159,26.1561,26.0677,26.0838,44300.0
2012-10-04 14:25:00,32.45,32.5,32.43,32.43,28100.0,26.0838,26.124,26.0677,26.0677,28100.0
2012-10-04 14:30:00,32.44,32.46,32.34,32.4,29500.0,26.0758,26.0918,25.9954,26.0436,29500.0
2012-10-04 14:35:00,32.4,32.46,32.38,32.45,21300.0,26.0436,26.0918,26.0275,26.0838,21300.0
2012-10-04 14:40:00,32.45,32.52,32.45,32.47,10900.0,26.0838,26.1401,26.0838,26.0999,10900.0
2012-10-04 14:45:00,32.46,32.52,32.44,32.48,19400.0,26.0918,26.1401,26.0758,26.1079,19400.0
2012-10-04 14:50:00,32.47,32.49,32.42,32.43,41600.0,26.0999,26.1159,26.0597,26.0677,41600.0
2012-10-04 14:55:00,32.45,32.47,32.44,32.47,18700.0,26.0838,26.0999,26.0758,26.0999,18700.0
2012-10-04 15:00:00,32.47,32.48,32.41,32.41,22200.0,26.0999,26.1079,26.0516,26.0516,22200.0
2012-10-04 15:05:00,32.41,32.42,32.37,32.37,18800.0,26.0516,26.0597,26.0195,26.0195,18800.0
2012-10-04 15:10:00,32.37,32.38,32.34,32.38,31800.0,26.0195,26.0275,25.9954,26.0275,31800.0
2012-10-04 15:15:00,32.38,32.38,32.26,32.27,54900.0,26.0275,26.0275,25.9311,25.9391,54900.0
2012-10-04 15:20:00,32.28,32.29,32.22,32.25,36800.0,25.9471,25.9552,25.8989,25.923,36800.0
2012-10-04 15:25:00,32.25,32.25,32.22,32.23,42500.0,25.923,25.923,25.8989,25.907,42500.0
2012-10-04 15:30:00,32.24,32.24,32.18,32.2,69900.0,25.915,25.915,25.8668,25.8828,69900.0
2012-10-04 15:35:00,32.2,32.24,32.19,32.23,70100.0,25.8828,25.915,25.8748,25.907,70100.0
2012-10-04 15:40:00,32.23,32.25,32.2,32.25,70400.0,25.907,25.923,25.8828,25.923,70400.0
2012-10-04 15:45:00,32.25,32.3,32.24,32.25,92900.0,25.923,25.9632,25.915,25.923,92900.0
2012-10-04 15:50:00,32.26,32.26,32.2,32.26,81400.0,25.9311,25.9311,25.8828,25.9311,81400.0
2012-10-04 15:55:00,32.26,32.26,32.15,32.17,239600.0,25.9311,25.9311,25.8426,25.8587,239600.0
2012-10-05 09:30:00,32.48,32.95,32.45,32.78,39300.0,26.1079,26.4857,26.0838,26.349,39300.0
2012-10-05 09:35:00,32.77,32.84,32.69,32.76,11100.0,26.341,26.3973,26.2767,26.333,11100.0
2012-10-05 09:40:00,32.76,32.85,32.62,32.64,22000.0,26.333,26.4053,26.2204,26.2365,22000.0
2012-10-05 09:45:00,32.64,32.73,32.63,32.72,63000.0,26.2365,26.3089,26.2285,26.3008,63000.0
2012-10-05 09:50:00,32.71,32.73,32.61,32.66,23300.0,26.2928,26.3089,26.2124,26.2526,23300.0
2012-10-05 09:55:00,32.65,32.67,32.52,32.58,11100.0,26.2446,26.2606,26.1401,26.1883,11100.0
2012-10-05 10:00:00,32.6,32.68,32.58,32.58,12600.0,26.2044,26.2687,26.1883,26.1883,12600.0
2012-10-05 10:05:00,32.58,32.62,32.45,32.48,24400.0,26.1883,26.2204,26.0838,26.1079,24400.0
2012-10-05 10:10:00,32.48,32.54,32.39,32.51,41000.0,26.1079,26.1561,26.0356,26.132,41000.0
2012-10-05 10:15:00,32.51,32.54,32.5,32.54,5200.0,26.132,26.1561,26.124,26.1561,5200.0
2012-10-05 10:20:00,32.53,32.53,32.43,32.45,14100.0,26.1481,26.1481,26.0677,26.0838,14100.0
2012-10-05 10:25:00,32.46,32.48,32.3,32.3,19500.0,26.0918,26.1079,25.9632,25.9632,19500.0
2012-10-05 10:30:00,32.3,32.41,32.26,32.39,15300.0,25.9632,26.0516,25.9311,26.0356,15300.0
2012-10-05 10:35:00,32.4,32.45,32.4,32.45,7900.0,26.0436,26.0838,26.0436,26.0838,7900.0
2012-10-05 10:40:00,32.45,32.45,32.41,32.44,25900.0,26.0838,26.0838,26.0516,26.0758,25900.0
2012-10-05 10:45:00,32.44,32.48,32.42,32.43,19700.0,26.0758,26.1079,26.0597,26.0677,19700.0
2012-10-05 10:50:00,32.44,32.5,32.44,32.49,9800.0,26.0758,26.124,26.0758,26.1159,9800.0
2012-10-05 10:55:00,32.51,32.55,32.51,32.55,5100.0,26.132,26.1642,26.132,26.1642,5100.0
2012-10-05 11:00:00,32.56,32.59,32.55,32.57,9500.0,26.1722,26.1963,26.1642,26.1802,9500.0
2012-10-05 11:05:00,32.58,32.64,32.58,32.61,16900.0,26.1883,26.2365,26.1883,26.2124,16900.0
2012-10-05 11:10:00,32.62,32.62,32.55,32.57,18300.0,26.2204,26.2204,26.1642,26.1802,18300.0
2012-10-05 11:15:00,32.57,32.63,32.56,32.63,9200.0,26.1802,26.2285,26.1722,26.2285,9200.0
2012-10-05 11:20:00,32.64,32.73,32.64,32.73,14700.0,26.2365,26.3089,26.2365,26.3089,14700.0
2012-10-05 11:25:00,32.72,32.76,32.71,32.75,21100.0,26.3008,26.333,26.2928,26.3249,21100.0
2012-10-05 11:30:00,32.76,32.76,32.7,32.71,6600.0,26.333,26.333,26.2847,26.2928,6600.0
2012-10-05 11:35:00,32.71,32.73,32.71,32.73,7700.0,26.2928,26.3089,26.2928,26.3089,7700.0
2012-10-05 11:40:00,32.72,32.73,32.69,32.7,27900.0,26.3008,26.3089,26.2767,26.2847,27900.0
2012-10-05 11:45:00,32.71,32.72,32.7,32.72,5400.0,26.2928,26.3008,26.2847,26.3008,5400.0
2012-10-05 11:50:00,32.71,32.72,32.7,32.7,4200.0,26.2928,26.3008,26.2847,26.2847,4200.0
2012-10-05 11:55:00,32.71,32.72,32.65,32.7,20700.0,26.2928,26.3008,26.2446,26.2847,20700.0
2012-10-05 12:00:00,32.7,32.73,32.68,32.68,10200.0,26.2847,26.3089,26.2687,26.2687,10200.0
2012-10-05 12:05:00,32.68,32.69,32.63,32.64,11500.0,26.2687,26.2767,26.2285,26.2365,11500.0
2012-10-05 12:10:00,32.64,32.66,32.64,32.66,13500.0,26.2365,26.2526,26.2365,26.2526,13500.0
2012-10-05 12:15:00,32.65,32.7,32.65,32.66,8100.0,26.2446,26.2847,26.2446,26.2526,8100.0
2012-10-05 12:20:00,32.65,32.7,32.63,32.66,11100.0,26.2446,26.2847,26.2285,26.2526,11100.0
2012-10-05 12:25:00,32.66,32.7,32.66,32.69,3200.0,26.2526,26.2847,26.2526,26.2767,3200.0
2012-10-05 12:30:00,32.68,32.72,32.68,32.72,3000.0,26.2687,26.3008,26.2687,26.3008,3000.0
2012-10-05 12:35:00,32.71,32.76,32.71,32.75,19600.0,26.2928,26.333,26.2928,26.3249,19600.0
2012-10-05 12:40:00,32.75,32.75,32.69,32.7,35400.0,26.3249,26.3249,26.2767,26.2847,35400.0
2012-10-05 12:45:00,32.68,32.68,32.61,32.62,5100.0,26.2687,26.2687,26.2124,26.2204,5100.0
2012-10-05 12:50:00,32.62,32.64,32.57,32.64,7300.0,26.2204,26.2365,26.1802,26.2365,7300.0
2012-10-05 12:55:00,32.64,32.66,32.63,32.66,5300.0,26.2365,26.2526,26.2285,26.2526,5300.0
2012-10-05 13:00:00,32.66,32.66,32.64,32.66,5900.0,26.2526,26.2526,26.2365,26.2526,5900.0
2012-10-05 13:05:00,32.66,32.68,32.66,32.68,3100.0,26.2526,26.2687,26.2526,26.2687,3100.0
2012-10-05 13:10:00,32.68,32.68,32.64,32.65,5800.0,26.2687,26.2687,26.2365,26.2446,5800.0
2012-10-05 13:15:00,32.64,32.7,32.64,32.7,4100.0,26.2365,26.2847,26.2365,26.2847,4100.0
2012-10-05 13:20:00,32.7,32.7,32.66,32.66,3800.0,26.2847,26.2847,26.2526,26.2526,3800.0
2012-10-05 13:25:00,32.63,32.64,32.59,32.61,4700.0,26.2285,26.2365,26.1963,26.2124,4700.0
2012-10-05 13:30:00,32.59,32.59,32.53,32.53,10500.0,26.1963,26.1963,26.1481,26.1481,10500.0
2012-10-05 13:35:00,32.53,32.54,32.52,32.53,7800.0,26.1481,26.1561,26.1401,26.1481,7800.0
2012-10-05 13:40:00,32.54,32.63,32.54,32.59,35200.0,26.1561,26.2285,26.1561,26.1963,35200.0
2012-10-05 13:45:00,32.61,32.63,32.5,32.51,10400.0,26.2124,26.2285,26.124,26.132,10400.0
2012-10-05 13:50:00,32.51,32.53,32.48,32.49,30300.0,26.132,26.1481,26.1079,26.1159,30300.0
2012-10-05 13:55:00,32.5,32.56,32.5,32.55,10500.0,26.124,26.1722,26.124,26.1642,10500.0
2012-10-05 14:00:00,32.56,32.56,32.41,32.42,21800.0,26.1722,26.1722,26.0516,26.0597,21800.0
2012-10-05 14:05:00,32.43,32.47,32.43,32.46,3700.0,26.0677,26.0999,26.0677,26.0918,3700.0
2012-10-05 14:10:00,32.47,32.47,32.34,32.42,18900.0,26.0999,26.0999,25.9954,26.0597,18900.0
2012-10-05 14:15:00,32.42,32.43,32.34,32.35,15600.0,26.0597,26.0677,25.9954,26.0034,15600.0
2012-10-05 14:20:00,32.34,32.45,32.34,32.41,12100.0,25.9954,26.0838,25.9954,26.0516,12100.0
2012-10-05 14:25:00,32.41,32.42,32.33,32.35,8100.0,26.0516,26.0597,25.9873,26.0034,8100.0
2012-10-05 14:30:00,32.34,32.35,32.3,32.35,13900.0,25.9954,26.0034,25.9632,26.0034,13900.0
2012-10-05 14:35:00,32.35,32.36,32.31,32.31,13000.0,26.0034,26.0114,25.9713,25.9713,13000.0
2012-10-05 14:40:00,32.31,32.35,32.31,32.34,10000.0,25.9713,26.0034,25.9713,25.9954,10000.0
2012-10-05 14:45:00,32.34,32.34,32.28,32.29,18800.0,25.9954,25.9954,25.9471,25.9552,18800.0
2012-10-05 14:50:00,32.29,32.32,32.21,32.22,16100.0,25.9552,25.9793,25.8909,25.8989,16100.0
2012-10-05 14:55:00,32.21,32.21,32.15,32.15,20500.0,25.8909,25.8909,25.8426,25.8426,20500.0
2012-10-05 15:00:00,32.16,32.21,32.11,32.19,59600.0,25.8507,25.8909,25.8105,25.8748,59600.0
2012-10-05 15:05:00,32.19,32.21,32.08,32.09,44800.0,25.8748,25.8909,25.7864,25.7944,44800.0
2012-10-05 15:10:00,32.1,32.1,31.96,31.97,57400.0,25.8025,25.8025,25.6899,25.698,57400.0
2012-10-05 15:15:00,31.97,31.98,31.92,31.92,80700.0,25.698,25.706,25.6578,25.6578,80700.0
2012-10-05 15:20:00,31.92,31.95,31.9,31.94,60700.0,25.6578,25.6819,25.6417,25.6738,60700.0
2012-10-05 15:25:00,31.94,32.0,31.92,31.95,42900.0,25.6738,25.7221,25.6578,25.6819,42900.0
2012-10-05 15:30:00,31.95,31.96,31.83,31.85,81200.0,25.6819,25.6899,25.5854,25.6015,81200.0
2012-10-05 15:35:00,31.84,31.86,31.77,31.83,71900.0,25.5935,25.6095,25.5372,25.5854,71900.0
2012-10-05 15:40:00,31.84,31.88,31.83,31.88,82400.0,25.5935,25.6256,25.5854,25.6256,82400.0
2012-10-05 15:45:00,31.89,31.95,31.89,31.91,59900.0,25.6337,25.6819,25.6337,25.6497,59900.0
2012-10-05 15:50:00,31.9,31.9,31.83,31.86,108900.0,25.6417,25.6417,25.5854,25.6095,108900.0
2012-10-05 15:55:00,31.87,31.95,31.85,31.95,73000.0,25.6176,25.6819,25.6015,25.6819,73000.0
2012-10-08 09:30:00,32.04,32.1,31.66,31.66,60100.0,25.7542,25.8025,25.4488,25.4488,60100.0
2012-10-08 09:35:00,31.66,31.78,31.54,31.75,30300.0,25.4488,25.5452,25.3523,25.5211,30300.0
2012-10-08 09:40:00,31.79,31.83,31.63,31.74,31100.0,25.5533,25.5854,25.4247,25.5131,31100.0
2012-10-08 09:45:00,31.77,31.81,31.65,31.7,24100.0,25.5372,25.5693,25.4407,25.4809,24100.0
2012-10-08 09:50:00,31.7,31.73,31.57,31.73,22800.0,25.4809,25.505,25.3764,25.505,22800.0
2012-10-08 09:55:00,31.73,31.78,31.64,31.73,31100.0,25.505,25.5452,25.4327,25.505,31100.0
2012-10-08 10:00:00,31.73,31.77,31.68,31.71,46100.0,25.505,25.5372,25.4649,25.489,46100.0
2012-10-08 10:05:00,31.72,31.74,31.51,31.61,49300.0,25.497,25.5131,25.3282,25.4086,49300.0
2012-10-08 10:10:00,31.6,31.67,31.53,31.56,46400.0,25.4005,25.4568,25.3443,25.3684,46400.0
2012-10-08 10:15:00,31.58,31.6,31.5,31.5,27000.0,25.3845,25.4005,25.3202,25.3202,27000.0
2012-10-08 10:20:00,31.55,31.55,31.32,31.34,60600.0,25.3604,25.3604,25.1755,25.1916,60600.0
2012-10-08 10:25:00,31.34,31.4,31.32,31.36,36600.0,25.1916,25.2398,25.1755,25.2076,36600.0
2012-10-08 10:30:00,31.36,31.5,31.35,31.45,38700.0,25.2076,25.3202,25.1996,25.28,38700.0
2012-10-08 10:35:00,31.47,31.57,31.47,31.51,18100.0,25.2961,25.3764,25.2961,25.3282,18100.0
2012-10-08 10:40:00,31.49,31.57,31.49,31.56,12200.0,25.3121,25.3764,25.3121,25.3684,12200.0
2012-10-08 10:45:00,31.57,31.57,31.44,31.45,18800.0,25.3764,25.3764,25.2719,25.28,18800.0
2012-10-08 10:50:00,31.45,31.5,31.39,31.5,75100.0,25.28,25.3202,25.2317,25.3202,75100.0
2012-10-08 10:55:00,31.5,31.51,31.42,31.44,128500.0,25.3202,25.3282,25.2559,25.2719,128500.0
2012-10-08 11:00:00,31.44,31.5,31.43,31.49,43800.0,25.2719,25.3202,25.2639,25.3121,43800.0
2012-10-08 11:05:00,31.49,31.51,31.42,31.5,34000.0,25.3121,25.3282,25.2559,25.3202,34000.0
2012-10-08 11:10:00,31.49,31.5,31.35,31.43,92000.0,25.3121,25.3202,25.1996,25.2639,92000.0
2012-10-08 11:15:00,31.42,31.47,31.41,31.44,34100.0,25.2559,25.2961,25.2478,25.2719,34100.0
2012-10-08 11:20:00,31.44,31.49,31.43,31.48,30600.0,25.2719,25.3121,25.2639,25.3041,30600.0
2012-10-08 11:25:00,31.48,31.49,31.43,31.44,30500.0,25.3041,25.3121,25.2639,25.2719,30500.0
2012-10-08 11:30:00,31.44,31.45,31.43,31.44,32600.0,25.2719,25.28,25.2639,25.2719,32600.0
2012-10-08 11:35:00,31.44,31.45,31.34,31.35,71300.0,25.2719,25.28,25.1916,25.1996,71300.0
2012-10-08 11:40:00,31.36,31.47,31.34,31.41,22700.0,25.2076,25.2961,25.1916,25.2478,22700.0
2012-10-08 11:45:00,31.42,31.46,31.4,31.44,20300.0,25.2559,25.288,25.2398,25.2719,20300.0
2012-10-08 11:50:00,31.45,31.49,31.44,31.49,22400.0,25.28,25.3121,25.2719,25.3121,22400.0
2012-10-08 11:55:00,31.49,31.5,31.44,31.46,25200.0,25.3121,25.3202,25.2719,25.288,25200.0
2012-10-08 12:00:00,31.46,31.49,31.43,31.44,22900.0,25.288,25.3121,25.2639,25.2719,22900.0
2012-10-08 12:05:00,31.44,31.48,31.43,31.47,14300.0,25.2719,25.3041,25.2639,25.2961,14300.0
2012-10-08 12:10:00,31.47,31.5,31.44,31.45,15600.0,25.2961,25.3202,25.2719,25.28,15600.0
2012-10-08 12:15:00,31.46,31.48,31.44,31.45,11000.0,25.288,25.3041,25.2719,25.28,11000.0
2012-10-08 12:20:00,31.45,31.47,31.38,31.44,27800.0,25.28,25.2961,25.2237,25.2719,27800.0
2012-10-08 12:25:00,31.43,31.49,31.42,31.46,15700.0,25.2639,25.3121,25.2559,25.288,15700.0
2012-10-08 12:30:00,31.44,31.47,31.42,31.45,8600.0,25.2719,25.2961,25.2559,25.28,8600.0
2012-10-08 12:35:00,31.46,31.5,31.43,31.44,22400.0,25.288,25.3202,25.2639,25.2719,22400.0
2012-10-08 12:40:00,31.44,31.47,31.43,31.46,6100.0,25.2719,25.2961,25.2639,25.288,6100.0
2012-10-08 12:45:00,31.46,31.47,31.35,31.35,21500.0,25.288,25.2961,25.1996,25.1996,21500.0
2012-10-08 12:50:00,31.36,31.38,31.32,31.34,46500.0,25.2076,25.2237,25.1755,25.1916,46500.0
2012-10-08 12:55:00,31.33,31.38,31.28,31.37,55900.0,25.1835,25.2237,25.1433,25.2157,55900.0
2012-10-08 13:00:00,31.37,31.45,31.36,31.41,32800.0,25.2157,25.28,25.2076,25.2478,32800.0
2012-10-08 13:05:00,31.42,31.42,31.35,31.4,34000.0,25.2559,25.2559,25.1996,25.2398,34000.0
2012-10-08 13:10:00,31.41,31.46,31.36,31.38,19000.0,25.2478,25.288,25.2076,25.2237,19000.0
2012-10-08 13:15:00,31.4,31.45,31.33,31.4,66200.0,25.2398,25.28,25.1835,25.2398,66200.0
2012-10-08 13:20:00,31.4,31.4,31.31,31.34,29600.0,25.2398,25.2398,25.1674,25.1916,29600.0
2012-10-08 13:25:00,31.34,31.38,31.25,31.26,90000.0,25.1916,25.2237,25.1192,25.1273,90000.0
2012-10-08 13:30:00,31.26,31.33,31.24,31.31,36700.0,25.1273,25.1835,25.1112,25.1674,36700.0
2012-10-08 13:35:00,31.31,31.35,31.22,31.24,37500.0,25.1674,25.1996,25.0951,25.1112,37500.0
2012-10-08 13:40:00,31.25,31.31,31.23,31.31,28700.0,25.1192,25.1674,25.1031,25.1674,28700.0
2012-10-08 13:45:00,31.31,31.34,31.3,31.32,19500.0,25.1674,25.1916,25.1594,25.1755,19500.0
2012-10-08 13:50:00,31.33,31.42,31.33,31.42,80500.0,25.1835,25.2559,25.1835,25.2559,80500.0
2012-10-08 13:55:00,31.43,31.46,31.4,31.41,25300.0,25.2639,25.288,25.2398,25.2478,25300.0
2012-10-08 14:00:00,31.41,31.42,31.38,31.39,65700.0,25.2478,25.2559,25.2237,25.2317,65700.0
2012-10-08 14:05:00,31.4,31.4,31.38,31.4,16400.0,25.2398,25.2398,25.2237,25.2398,16400.0
2012-10-08 14:10:00,31.39,31.41,31.38,31.4,31300.0,25.2317,25.2478,25.2237,25.2398,31300.0
2012-10-08 14:15:00,31.4,31.41,31.39,31.4,48000.0,25.2398,25.2478,25.2317,25.2398,48000.0
2012-10-08 14:20:00,31.4,31.45,31.39,31.41,56600.0,25.2398,25.28,25.2317,25.2478,56600.0
2012-10-08 14:25:00,31.41,31.45,31.41,31.44,41000.0,25.2478,25.28,25.2478,25.2719,41000.0
2012-10-08 14:30:00,31.44,31.45,31.41,31.43,40400.0,25.2719,25.28,25.2478,25.2639,40400.0
2012-10-08 14:35:00,31.42,31.48,31.42,31.45,46200.0,25.2559,25.3041,25.2559,25.28,46200.0
2012-10-08 14:40:00,31.45,31.45,31.42,31.45,19000.0,25.28,25.28,25.2559,25.28,19000.0
2012-10-08 14:45:00,31.45,31.45,31.41,31.44,52100.0,25.28,25.28,25.2478,25.2719,52100.0
2012-10-08 14:50:00,31.44,31.45,31.41,31.42,31500.0,25.2719,25.28,25.2478,25.2559,31500.0
2012-10-08 14:55:00,31.42,31.45,31.41,31.42,30800.0,25.2559,25.28,25.2478,25.2559,30800.0
2012-10-08 15:00:00,31.41,31.44,31.4,31.42,25800.0,25.2478,25.2719,25.2398,25.2559,25800.0
2012-10-08 15:05:00,31.43,31.43,31.35,31.36,32400.0,25.2639,25.2639,25.1996,25.2076,32400.0
2012-10-08 15:10:00,31.36,31.39,31.35,31.36,41800.0,25.2076,25.2317,25.1996,25.2076,41800.0
2012-10-08 15:15:00,31.37,31.4,31.36,31.4,39500.0,25.2157,25.2398,25.2076,25.2398,39500.0
2012-10-08 15:20:00,31.39,31.39,31.26,31.29,52200.0,25.2317,25.2317,25.1273,25.1514,52200.0
2012-10-08 15:25:00,31.29,31.32,31.28,31.3,30600.0,25.1514,25.1755,25.1433,25.1594,30600.0
2012-10-08 15:30:00,31.3,31.33,31.29,31.33,48600.0,25.1594,25.1835,25.1514,25.1835,48600.0
2012-10-08 15:35:00,31.33,31.37,31.31,31.33,53600.0,25.1835,25.2157,25.1674,25.1835,53600.0
2012-10-08 15:40:00,31.32,31.33,31.28,31.32,73500.0,25.1755,25.1835,25.1433,25.1755,73500.0
2012-10-08 15:45:00,31.32,31.32,31.27,31.28,78300.0,25.1755,25.1755,25.1353,25.1433,78300.0
2012-10-08 15:50:00,31.27,31.3,31.26,31.3,64700.0,25.1353,25.1594,25.1273,25.1594,64700.0
2012-10-08 15:55:00,31.29,31.3,31.28,31.29,148800.0,25.1514,25.1594,25.1433,25.1514,148800.0
2012-10-09 09:30:00,31.36,31.46,31.36,31.37,25700.0,25.2076,25.288,25.2076,25.2157,25700.0
2012-10-09 09:35:00,31.42,31.42,31.33,31.38,5800.0,25.2559,25.2559,25.1835,25.2237,5800.0
2012-10-09 09:40:00,31.33,31.33,31.13,31.21,26100.0,25.1835,25.1835,25.0228,25.0871,26100.0
2012-10-09 09:45:00,31.21,31.39,31.09,31.26,21800.0,25.0871,25.2317,24.9906,25.1273,21800.0
2012-10-09 09:50:00,31.28,31.35,31.21,31.26,10500.0,25.1433,25.1996,25.0871,25.1273,10500.0
2012-10-09 09:55:00,31.27,31.33,31.25,31.25,6800.0,25.1353,25.1835,25.1192,25.1192,6800.0
2012-10-09 10:00:00,31.26,31.34,31.24,31.25,10500.0,25.1273,25.1916,25.1112,25.1192,10500.0
2012-10-09 10:05:00,31.26,31.28,31.24,31.25,6600.0,25.1273,25.1433,25.1112,25.1192,6600.0
2012-10-09 10:10:00,31.26,31.33,31.22,31.22,22700.0,25.1273,25.1835,25.0951,25.0951,22700.0
2012-10-09 10:15:00,31.24,31.32,31.23,31.27,10800.0,25.1112,25.1755,25.1031,25.1353,10800.0
2012-10-09 10:20:00,31.27,31.28,31.11,31.18,26600.0,25.1353,25.1433,25.0067,25.0629,26600.0
2012-10-09 10:25:00,31.19,31.22,31.17,31.19,8000.0,25.071,25.0951,25.0549,25.071,8000.0
2012-10-09 10:30:00,31.17,31.22,31.16,31.21,2300.0,25.0549,25.0951,25.0469,25.0871,2300.0
2012-10-09 10:35:00,31.2,31.21,31.14,31.14,7500.0,25.079,25.0871,25.0308,25.0308,7500.0
2012-10-09 10:40:00,31.15,31.19,31.15,31.17,15700.0,25.0388,25.071,25.0388,25.0549,15700.0
2012-10-09 10:45:00,31.16,31.19,31.1,31.11,29500.0,25.0469,25.071,24.9986,25.0067,29500.0
2012-10-09 10:50:00,31.09,31.11,31.04,31.04,12400.0,24.9906,25.0067,24.9504,24.9504,12400.0
2012-10-09 10:55:00,31.04,31.06,30.93,30.96,15000.0,24.9504,24.9665,24.862,24.8861,15000.0
2012-10-09 11:00:00,30.96,30.96,30.87,30.93,15700.0,24.8861,24.8861,24.8138,24.862,15700.0
2012-10-09 11:05:00,30.93,30.97,30.83,30.85,191300.0,24.862,24.8941,24.7816,24.7977,191300.0
2012-10-09 11:10:00,30.86,30.88,30.77,30.79,54000.0,24.8057,24.8218,24.7334,24.7495,54000.0
2012-10-09 11:15:00,30.8,30.8,30.49,30.55,67400.0,24.7575,24.7575,24.5083,24.5565,67400.0
2012-10-09 11:20:00,30.57,30.63,30.51,30.53,20200.0,24.5726,24.6208,24.5244,24.5405,20200.0
2012-10-09 11:25:00,30.52,30.52,30.28,30.34,74800.0,24.5324,24.5324,24.3395,24.3877,74800.0
2012-10-09 11:30:00,30.34,30.54,30.34,30.52,74300.0,24.3877,24.5485,24.3877,24.5324,74300.0
2012-10-09 11:35:00,30.52,30.61,30.46,30.55,56200.0,24.5324,24.6048,24.4842,24.5565,56200.0
2012-10-09 11:40:00,30.55,30.55,30.41,30.49,40300.0,24.5565,24.5565,24.444,24.5083,40300.0
2012-10-09 11:45:00,30.47,30.48,30.33,30.35,116900.0,24.4922,24.5003,24.3797,24.3958,116900.0
2012-10-09 11:50:00,30.35,30.35,30.13,30.13,120100.0,24.3958,24.3958,24.2189,24.2189,120100.0
2012-10-09 11:55:00,30.15,30.19,29.94,30.12,153000.0,24.235,24.2672,24.0662,24.2109,153000.0
2012-10-09 12:00:00,30.1,30.23,30.04,30.21,26400.0,24.1948,24.2993,24.1466,24.2832,26400.0
2012-10-09 12:05:00,30.22,30.43,30.18,30.43,164800.0,24.2913,24.4601,24.2591,24.4601,164800.0
2012-10-09 12:10:00,30.44,30.59,30.42,30.59,120900.0,24.4681,24.5887,24.452,24.5887,120900.0
2012-10-09 12:15:00,30.59,30.62,30.5,30.54,34500.0,24.5887,24.6128,24.5164,24.5485,34500.0
2012-10-09 12:20:00,30.54,30.55,30.43,30.45,52800.0,24.5485,24.5565,24.4601,24.4762,52800.0
2012-10-09 12:25:00,30.46,30.54,30.46,30.52,16200.0,24.4842,24.5485,24.4842,24.5324,16200.0
2012-10-09 12:30:00,30.53,30.53,30.44,30.49,23700.0,24.5405,24.5405,24.4681,24.5083,23700.0
2012-10-09 12:35:00,30.49,30.59,30.49,30.53,32400.0,24.5083,24.5887,24.5083,24.5405,32400.0
2012-10-09 12:40:00,30.53,30.56,30.42,30.55,78100.0,24.5405,24.5646,24.452,24.5565,78100.0
2012-10-09 12:45:00,30.53,30.67,30.49,30.67,26300.0,24.5405,24.653,24.5083,24.653,26300.0
2012-10-09 12:50:00,30.67,30.7,30.59,30.64,87000.0,24.653,24.6771,24.5887,24.6289,87000.0
2012-10-09 12:55:00,30.62,30.65,30.59,30.6,26800.0,24.6128,24.6369,24.5887,24.5967,26800.0
2012-10-09 13:00:00,30.6,30.67,30.6,30.63,38400.0,24.5967,24.653,24.5967,24.6208,38400.0
2012-10-09 13:05:00,30.63,30.64,30.6,30.6,15700.0,24.6208,24.6289,24.5967,24.5967,15700.0
2012-10-09 13:10:00,30.61,30.62,30.54,30.59,9800.0,24.6048,24.6128,24.5485,24.5887,9800.0
2012-10-09 13:15:00,30.6,30.7,30.58,30.68,22600.0,24.5967,24.6771,24.5807,24.661,22600.0
2012-10-09 13:20:00,30.69,30.81,30.68,30.77,26400.0,24.6691,24.7655,24.661,24.7334,26400.0
2012-10-09 13:25:00,30.76,30.76,30.65,30.69,12800.0,24.7253,24.7253,24.6369,24.6691,12800.0
2012-10-09 13:30:00,30.69,30.77,30.69,30.74,15500.0,24.6691,24.7334,24.6691,24.7093,15500.0
2012-10-09 13:35:00,30.74,30.77,30.7,30.7,13300.0,24.7093,24.7334,24.6771,24.6771,13300.0
2012-10-09 13:40:00,30.72,30.75,30.67,30.75,10600.0,24.6932,24.7173,24.653,24.7173,10600.0
2012-10-09 13:45:00,30.75,30.79,30.64,30.66,24200.0,24.7173,24.7495,24.6289,24.645,24200.0
2012-10-09 13:50:00,30.66,30.71,30.62,30.7,21100.0,24.645,24.6852,24.6128,24.6771,21100.0
2012-10-09 13:55:00,30.72,30.72,30.68,30.68,6300.0,24.6932,24.6932,24.661,24.661,6300.0
2012-10-09 14:00:00,30.69,30.74,30.66,30.73,16900.0,24.6691,24.7093,24.645,24.7012,16900.0
2012-10-09 14:05:00,30.74,30.88,30.74,30.87,22800.0,24.7093,24.8218,24.7093,24.8138,22800.0
2012-10-09 14:10:00,30.88,30.88,30.8,30.8,15400.0,24.8218,24.8218,24.7575,24.7575,15400.0
2012-10-09 14:15:00,30.83,30.89,30.8,30.87,14600.0,24.7816,24.8298,24.7575,24.8138,14600.0
2012-10-09 14:20:00,30.85,30.87,30.76,30.78,11300.0,24.7977,24.8138,24.7253,24.7414,11300.0
2012-10-09 14:25:00,30.78,30.81,30.74,30.76,30300.0,24.7414,24.7655,24.7093,24.7253,30300.0
2012-10-09 14:30:00,30.75,30.81,30.74,30.8,18900.0,24.7173,24.7655,24.7093,24.7575,18900.0
2012-10-09 14:35:00,30.8,30.84,30.78,30.83,53400.0,24.7575,24.7896,24.7414,24.7816,53400.0
2012-10-09 14:40:00,30.84,30.84,30.75,30.81,27000.0,24.7896,24.7896,24.7173,24.7655,27000.0
2012-10-09 14:45:00,30.81,30.84,30.8,30.83,12000.0,24.7655,24.7896,24.7575,24.7816,12000.0
2012-10-09 14:50:00,30.83,30.87,30.81,30.87,41600.0,24.7816,24.8138,24.7655,24.8138,41600.0
2012-10-09 14:55:00,30.86,30.91,30.84,30.91,16200.0,24.8057,24.8459,24.7896,24.8459,16200.0
2012-10-09 15:00:00,30.91,30.93,30.88,30.91,19400.0,24.8459,24.862,24.8218,24.8459,19400.0
2012-10-09 15:05:00,30.92,30.92,30.88,30.88,11300.0,24.854,24.854,24.8218,24.8218,11300.0
2012-10-09 15:10:00,30.88,30.9,30.87,30.89,21700.0,24.8218,24.8379,24.8138,24.8298,21700.0
2012-10-09 15:15:00,30.89,30.93,30.89,30.92,24300.0,24.8298,24.862,24.8298,24.854,24300.0
2012-10-09 15:20:00,30.91,30.92,30.85,30.85,29000.0,24.8459,24.854,24.7977,24.7977,29000.0
2012-10-09 15:25:00,30.85,30.87,30.77,30.79,28700.0,24.7977,24.8138,24.7334,24.7495,28700.0
2012-10-09 15:30:00,30.8,30.82,30.79,30.82,27400.0,24.7575,24.7736,24.7495,24.7736,27400.0
2012-10-09 15:35:00,30.81,30.84,30.81,30.83,25400.0,24.7655,24.7896,24.7655,24.7816,25400.0
2012-10-09 15:40:00,30.83,30.9,30.83,30.83,31500.0,24.7816,24.8379,24.7816,24.7816,31500.0
2012-10-09 15:45:00,30.83,30.85,30.8,30.8,46800.0,24.7816,24.7977,24.7575,24.7575,46800.0
2012-10-09 15:50:00,30.82,30.82,30.7,30.74,55300.0,24.7736,24.7736,24.6771,24.7093,55300.0
2012-10-09 15:55:00,30.74,30.75,30.69,30.73,87100.0,24.7093,24.7173,24.6691,24.7012,87100.0
2012-10-10 09:30:00,30.73,30.8,30.48,30.55,31800.0,24.7012,24.7575,24.5003,24.5565,31800.0
2012-10-10 09:35:00,30.58,30.65,30.54,30.62,19100.0,24.5807,24.6369,24.5485,24.6128,19100.0
2012-10-10 09:40:00,30.62,30.65,30.5,30.65,82000.0,24.6128,24.6369,24.5164,24.6369,82000.0
2012-10-10 09:45:00,30.61,30.75,30.61,30.7,13300.0,24.6048,24.7173,24.6048,24.6771,13300.0
2012-10-10 09:50:00,30.69,30.7,30.57,30.6,38900.0,24.6691,24.6771,24.5726,24.5967,38900.0
2012-10-10 09:55:00,30.56,30.61,30.55,30.58,11200.0,24.5646,24.6048,24.5565,24.5807,11200.0
2012-10-10 10:00:00,30.58,30.73,30.58,30.73,29000.0,24.5807,24.7012,24.5807,24.7012,29000.0
2012-10-10 10:05:00,30.73,30.74,30.59,30.62,16600.0,24.7012,24.7093,24.5887,24.6128,16600.0
2012-10-10 10:10:00,30.62,30.69,30.62,30.66,15400.0,24.6128,24.6691,24.6128,24.645,15400.0
2012-10-10 10:15:00,30.67,30.7,30.66,30.69,15600.0,24.653,24.6771,24.645,24.6691,15600.0
2012-10-10 10:20:00,30.69,30.69,30.64,30.65,34300.0,24.6691,24.6691,24.6289,24.6369,34300.0
2012-10-10 10:25:00,30.65,30.71,30.65,30.71,50600.0,24.6369,24.6852,24.6369,24.6852,50600.0
2012-10-10 10:30:00,30.7,30.75,30.68,30.69,54300.0,24.6771,24.7173,24.661,24.6691,54300.0
2012-10-10 10:35:00,30.69,30.73,30.67,30.68,14300.0,24.6691,24.7012,24.653,24.661,14300.0
2012-10-10 10:40:00,30.7,30.7,30.66,30.67,13600.0,24.6771,24.6771,24.645,24.653,13600.0
2012-10-10 10:45:00,30.67,30.67,30.54,30.54,24000.0,24.653,24.653,24.5485,24.5485,24000.0
2012-10-10 10:50:00,30.54,30.54,30.5,30.51,9200.0,24.5485,24.5485,24.5164,24.5244,9200.0
2012-10-10 10:55:00,30.51,30.55,30.5,30.5,10200.0,24.5244,24.5565,24.5164,24.5164,10200.0
2012-10-10 11:00:00,30.51,30.53,30.5,30.51,7700.0,24.5244,24.5405,24.5164,24.5244,7700.0
2012-10-10 11:05:00,30.5,30.52,30.46,30.49,113000.0,24.5164,24.5324,24.4842,24.5083,113000.0
2012-10-10 11:10:00,30.49,30.52,30.49,30.51,13400.0,24.5083,24.5324,24.5083,24.5244,13400.0
2012-10-10 11:15:00,30.5,30.54,30.48,30.52,20100.0,24.5164,24.5485,24.5003,24.5324,20100.0
2012-10-10 11:20:00,30.52,30.54,30.48,30.49,9300.0,24.5324,24.5485,24.5003,24.5083,9300.0
2012-10-10 11:25:00,30.48,30.51,30.47,30.49,19500.0,24.5003,24.5244,24.4922,24.5083,19500.0
2012-10-10 11:30:00,30.49,30.52,30.47,30.49,15600.0,24.5083,24.5324,24.4922,24.5083,15600.0
2012-10-10 11:35:00,30.49,30.52,30.49,30.51,28700.0,24.5083,24.5324,24.5083,24.5244,28700.0
2012-10-10 11:40:00,30.53,30.58,30.51,30.58,16700.0,24.5405,24.5807,24.5244,24.5807,16700.0
2012-10-10 11:45:00,30.58,30.66,30.58,30.66,39800.0,24.5807,24.645,24.5807,24.645,39800.0
2012-10-10 11:50:00,30.67,30.7,30.54,30.54,43800.0,24.653,24.6771,24.5485,24.5485,43800.0
2012-10-10 11:55:00,30.55,30.61,30.55,30.56,14800.0,24.5565,24.6048,24.5565,24.5646,14800.0
2012-10-10 12:00:00,30.56,30.57,30.51,30.51,15500.0,24.5646,24.5726,24.5244,24.5244,15500.0
2012-10-10 12:05:00,30.53,30.54,30.49,30.51,9700.0,24.5405,24.5485,24.5083,24.5244,9700.0
2012-10-10 12:10:00,30.51,30.54,30.45,30.45,11700.0,24.5244,24.5485,24.4762,24.4762,11700.0
2012-10-10 12:15:00,30.45,30.48,30.42,30.42,7700.0,24.4762,24.5003,24.452,24.452,7700.0
2012-10-10 12:20:00,30.43,30.48,30.42,30.45,9000.0,24.4601,24.5003,24.452,24.4762,9000.0
2012-10-10 12:25:00,30.45,30.46,30.44,30.44,6500.0,24.4762,24.4842,24.4681,24.4681,6500.0
2012-10-10 12:30:00,30.44,30.45,30.37,30.37,11000.0,24.4681,24.4762,24.4119,24.4119,11000.0
2012-10-10 12:35:00,30.38,30.39,30.35,30.38,8500.0,24.4199,24.4279,24.3958,24.4199,8500.0
2012-10-10 12:40:00,30.39,30.42,30.34,30.35,8400.0,24.4279,24.452,24.3877,24.3958,8400.0
2012-10-10 12:45:00,30.34,30.38,30.3,30.38,14400.0,24.3877,24.4199,24.3556,24.4199,14400.0
2012-10-10 12:50:00,30.38,30.4,30.33,30.33,9800.0,24.4199,24.436,24.3797,24.3797,9800.0
2012-10-10 12:55:00,30.33,30.34,30.29,30.33,11200.0,24.3797,24.3877,24.3476,24.3797,11200.0
2012-10-10 13:00:00,30.32,30.34,30.25,30.31,21000.0,24.3717,24.3877,24.3154,24.3636,21000.0
2012-10-10 13:05:00,30.31,30.31,30.27,30.27,11200.0,24.3636,24.3636,24.3315,24.3315,11200.0
2012-10-10 13:10:00,30.27,30.27,30.18,30.18,11500.0,24.3315,24.3315,24.2591,24.2591,11500.0
2012-10-10 13:15:00,30.19,30.24,30.12,30.14,30400.0,24.2672,24.3074,24.2109,24.227,30400.0
2012-10-10 13:20:00,30.15,30.21,30.09,30.14,46800.0,24.235,24.2832,24.1868,24.227,46800.0
2012-10-10 13:25:00,30.15,30.19,30.12,30.17,18500.0,24.235,24.2672,24.2109,24.2511,18500.0
2012-10-10 13:30:00,30.16,30.29,30.14,30.29,23500.0,24.2431,24.3476,24.227,24.3476,23500.0
2012-10-10 13:35:00,30.28,30.34,30.27,30.34,34700.0,24.3395,24.3877,24.3315,24.3877,34700.0
2012-10-10 13:40:00,30.34,30.35,30.28,30.35,19200.0,24.3877,24.3958,24.3395,24.3958,19200.0
2012-10-10 13:45:00,30.34,30.35,30.28,30.33,21200.0,24.3877,24.3958,24.3395,24.3797,21200.0
2012-10-10 13:50:00,30.31,30.34,30.29,30.31,14500.0,24.3636,24.3877,24.3476,24.3636,14500.0
2012-10-10 13:55:00,30.3,30.39,30.3,30.36,20400.0,24.3556,24.4279,24.3556,24.4038,20400.0
2012-10-10 14:00:00,30.36,30.45,30.31,30.34,25200.0,24.4038,24.4762,24.3636,24.3877,25200.0
2012-10-10 14:05:00,30.31,30.35,30.29,30.32,23200.0,24.3636,24.3958,24.3476,24.3717,23200.0
2012-10-10 14:10:00,30.33,30.36,30.28,30.3,9800.0,24.3797,24.4038,24.3395,24.3556,9800.0
2012-10-10 14:15:00,30.29,30.29,30.17,30.2,26800.0,24.3476,24.3476,24.2511,24.2752,26800.0
2012-10-10 14:20:00,30.19,30.36,30.19,30.35,34400.0,24.2672,24.4038,24.2672,24.3958,34400.0
2012-10-10 14:25:00,30.35,30.4,30.32,30.4,50000.0,24.3958,24.436,24.3717,24.436,50000.0
2012-10-10 14:30:00,30.38,30.44,30.38,30.41,39100.0,24.4199,24.4681,24.4199,24.444,39100.0
2012-10-10 14:35:00,30.4,30.46,30.34,30.44,83500.0,24.436,24.4842,24.3877,24.4681,83500.0
2012-10-10 14:40:00,30.42,30.43,30.35,30.37,75500.0,24.452,24.4601,24.3958,24.4119,75500.0
2012-10-10 14:45:00,30.35,30.36,30.33,30.34,23600.0,24.3958,24.4038,24.3797,24.3877,23600.0
2012-10-10 14:50:00,30.34,30.42,30.34,30.37,20100.0,24.3877,24.452,24.3877,24.4119,20100.0
2012-10-10 14:55:00,30.37,30.39,30.29,30.34,27500.0,24.4119,24.4279,24.3476,24.3877,27500.0
2012-10-10 15:00:00,30.34,30.41,30.34,30.39,23400.0,24.3877,24.444,24.3877,24.4279,23400.0
2012-10-10 15:05:00,30.39,30.41,30.37,30.38,32800.0,24.4279,24.444,24.4119,24.4199,32800.0
2012-10-10 15:10:00,30.37,30.4,30.36,30.38,31500.0,24.4119,24.436,24.4038,24.4199,31500.0
2012-10-10 15:15:00,30.37,30.39,30.35,30.39,42900.0,24.4119,24.4279,24.3958,24.4279,42900.0
2012-10-10 15:20:00,30.39,30.39,30.36,30.36,20100.0,24.4279,24.4279,24.4038,24.4038,20100.0
2012-10-10 15:25:00,30.37,30.39,30.33,30.34,49400.0,24.4119,24.4279,24.3797,24.3877,49400.0
2012-10-10 15:30:00,30.34,30.38,30.33,30.37,103000.0,24.3877,24.4199,24.3797,24.4119,103000.0
2012-10-10 15:35:00,30.37,30.39,30.35,30.38,83100.0,24.4119,24.4279,24.3958,24.4199,83100.0
2012-10-10 15:40:00,30.38,30.4,30.37,30.39,59000.0,24.4199,24.436,24.4119,24.4279,59000.0
2012-10-10 15:45:00,30.39,30.4,30.37,30.37,67600.0,24.4279,24.436,24.4119,24.4119,67600.0
2012-10-10 15:50:00,30.37,30.47,30.36,30.45,122300.0,24.4119,24.4922,24.4038,24.4762,122300.0
2012-10-10 15:55:00,30.46,30.47,30.4,30.43,149500.0,24.4842,24.4922,24.436,24.4601,149500.0
2012-10-11 09:30:00,31.09,31.25,31.02,31.03,64400.0,24.9906,25.1192,24.9343,24.9424,64400.0
2012-10-11 09:35:00,31.03,31.04,30.8,30.91,36400.0,24.9424,24.9504,24.7575,24.8459,36400.0
2012-10-11 09:40:00,30.92,31.15,30.89,30.9,78600.0,24.854,25.0388,24.8298,24.8379,78600.0
2012-10-11 09:45:00,30.89,30.93,30.71,30.82,91400.0,24.8298,24.862,24.6852,24.7736,91400.0
2012-10-11 09:50:00,30.84,31.18,30.84,30.99,112800.0,24.7896,25.0629,24.7896,24.9102,112800.0
2012-10-11 09:55:00,31.03,31.12,31.0,31.12,25100.0,24.9424,25.0147,24.9183,25.0147,25100.0
2012-10-11 10:00:00,31.12,31.2,31.12,31.18,72800.0,25.0147,25.079,25.0147,25.0629,72800.0
2012-10-11 10:05:00,31.18,31.29,31.17,31.24,48000.0,25.0629,25.1514,25.0549,25.1112,48000.0
2012-10-11 10:10:00,31.22,31.29,31.21,31.27,39400.0,25.0951,25.1514,25.0871,25.1353,39400.0
2012-10-11 10:15:00,31.26,31.55,31.26,31.53,172900.0,25.1273,25.3604,25.1273,25.3443,172900.0
2012-10-11 10:20:00,31.53,31.56,31.15,31.19,119500.0,25.3443,25.3684,25.0388,25.071,119500.0
2012-10-11 10:25:00,31.19,31.24,30.98,30.98,33000.0,25.071,25.1112,24.9022,24.9022,33000.0
2012-10-11 10:30:00,30.98,31.03,30.94,30.96,45800.0,24.9022,24.9424,24.87,24.8861,45800.0
2012-10-11 10:35:00,30.94,31.02,30.92,30.96,33400.0,24.87,24.9343,24.854,24.8861,33400.0
2012-10-11 10:40:00,30.96,31.03,30.93,30.99,164900.0,24.8861,24.9424,24.862,24.9102,164900.0
2012-10-11 10:45:00,31.0,31.13,30.98,31.03,33200.0,24.9183,25.0228,24.9022,24.9424,33200.0
2012-10-11 10:50:00,31.03,31.1,31.0,31.08,16800.0,24.9424,24.9986,24.9183,24.9826,16800.0
2012-10-11 10:55:00,31.07,31.3,31.07,31.23,78500.0,24.9745,25.1594,24.9745,25.1031,78500.0
2012-10-11 11:00:00,31.25,31.28,31.22,31.25,21700.0,25.1192,25.1433,25.0951,25.1192,21700.0
2012-10-11 11:05:00,31.26,31.29,31.2,31.23,122200.0,25.1273,25.1514,25.079,25.1031,122200.0
2012-10-11 11:10:00,31.23,31.28,31.23,31.27,39500.0,25.1031,25.1433,25.1031,25.1353,39500.0
2012-10-11 11:15:00,31.27,31.31,31.27,31.29,49800.0,25.1353,25.1674,25.1353,25.1514,49800.0
2012-10-11 11:20:00,31.29,31.33,31.29,31.32,51700.0,25.1514,25.1835,25.1514,25.1755,51700.0
2012-10-11 11:25:00,31.32,31.36,31.31,31.32,29800.0,25.1755,25.2076,25.1674,25.1755,29800.0
2012-10-11 11:30:00,31.33,31.36,31.33,31.35,34100.0,25.1835,25.2076,25.1835,25.1996,34100.0
2012-10-11 11:35:00,31.35,31.38,31.35,31.35,26200.0,25.1996,25.2237,25.1996,25.1996,26200.0
2012-10-11 11:40:00,31.35,31.39,31.35,31.38,37500.0,25.1996,25.2317,25.1996,25.2237,37500.0
2012-10-11 11:45:00,31.39,31.43,31.38,31.43,48000.0,25.2317,25.2639,25.2237,25.2639,48000.0
2012-10-11 11:50:00,31.43,31.43,31.39,31.4,50800.0,25.2639,25.2639,25.2317,25.2398,50800.0
2012-10-11 11:55:00,31.4,31.45,31.32,31.45,48900.0,25.2398,25.28,25.1755,25.28,48900.0
2012-10-11 12:00:00,31.46,31.46,31.32,31.34,105000.0,25.288,25.288,25.1755,25.1916,105000.0
2012-10-11 12:05:00,31.34,31.36,31.3,31.3,22000.0,25.1916,25.2076,25.1594,25.1594,22000.0
2012-10-11 12:10:00,31.3,31.33,31.22,31.27,25900.0,25.1594,25.1835,25.0951,25.1353,25900.0
2012-10-11 12:15:00,31.26,31.33,31.25,31.33,14500.0,25.1273,25.1835,25.1192,25.1835,14500.0
2012-10-11 12:20:00,31.33,31.35,31.26,31.3,11300.0,25.1835,25.1996,25.1273,25.1594,11300.0
2012-10-11 12:25:00,31.3,31.33,31.29,31.33,6400.0,25.1594,25.1835,25.1514,25.1835,6400.0
2012-10-11 12:30:00,31.33,31.41,31.25,31.26,30300.0,25.1835,25.2478,25.1192,25.1273,30300.0
2012-10-11 12:35:00,31.25,31.28,31.15,31.15,26400.0,25.1192,25.1433,25.0388,25.0388,26400.0
2012-10-11 12:40:00,31.15,31.17,31.11,31.12,15300.0,25.0388,25.0549,25.0067,25.0147,15300.0
2012-10-11 12:45:00,31.12,31.18,31.12,31.16,24100.0,25.0147,25.0629,25.0147,25.0469,24100.0
2012-10-11 12:50:00,31.16,31.16,31.0,31.04,25600.0,25.0469,25.0469,24.9183,24.9504,25600.0
2012-10-11 12:55:00,31.02,31.07,31.02,31.03,8600.0,24.9343,24.9745,24.9343,24.9424,8600.0
2012-10-11 13:00:00,31.03,31.17,31.0,31.08,11800.0,24.9424,25.0549,24.9183,24.9826,11800.0
2012-10-11 13:05:00,31.1,31.13,31.07,31.07,31700.0,24.9986,25.0228,24.9745,24.9745,31700.0
2012-10-11 13:10:00,31.1,31.14,31.07,31.11,20000.0,24.9986,25.0308,24.9745,25.0067,20000.0
2012-10-11 13:15:00,31.12,31.21,31.11,31.2,10600.0,25.0147,25.0871,25.0067,25.079,10600.0
2012-10-11 13:20:00,31.19,31.24,31.19,31.23,40000.0,25.071,25.1112,25.071,25.1031,40000.0
2012-10-11 13:25:00,31.22,31.26,31.21,31.26,20100.0,25.0951,25.1273,25.0871,25.1273,20100.0
2012-10-11 13:30:00,31.25,31.27,31.25,31.26,21100.0,25.1192,25.1353,25.1192,25.1273,21100.0
2012-10-11 13:35:00,31.26,31.28,31.25,31.28,27300.0,25.1273,25.1433,25.1192,25.1433,27300.0
2012-10-11 13:40:00,31.28,31.29,31.27,31.28,37500.0,25.1433,25.1514,25.1353,25.1433,37500.0
2012-10-11 13:45:00,31.29,31.3,31.28,31.29,33900.0,25.1514,25.1594,25.1433,25.1514,33900.0
2012-10-11 13:50:00,31.29,31.31,31.27,31.3,28100.0,25.1514,25.1674,25.1353,25.1594,28100.0
2012-10-11 13:55:00,31.3,31.36,31.3,31.35,90800.0,25.1594,25.2076,25.1594,25.1996,90800.0
2012-10-11 14:00:00,31.35,31.37,31.35,31.35,60000.0,25.1996,25.2157,25.1996,25.1996,60000.0
2012-10-11 14:05:00,31.35,31.36,31.22,31.22,19400.0,25.1996,25.2076,25.0951,25.0951,19400.0
2012-10-11 14:10:00,31.22,31.23,31.17,31.17,10700.0,25.0951,25.1031,25.0549,25.0549,10700.0
2012-10-11 14:15:00,31.18,31.23,31.12,31.14,23100.0,25.0629,25.1031,25.0147,25.0308,23100.0
2012-10-11 14:20:00,31.12,31.15,31.11,31.14,17400.0,25.0147,25.0388,25.0067,25.0308,17400.0
2012-10-11 14:25:00,31.12,31.15,31.11,31.12,11400.0,25.0147,25.0388,25.0067,25.0147,11400.0
2012-10-11 14:30:00,31.12,31.21,31.12,31.16,19900.0,25.0147,25.0871,25.0147,25.0469,19900.0
2012-10-11 14:35:00,31.15,31.2,31.15,31.18,13500.0,25.0388,25.079,25.0388,25.0629,13500.0
2012-10-11 14:40:00,31.18,31.18,31.14,31.15,9800.0,25.0629,25.0629,25.0308,25.0388,9800.0
2012-10-11 14:45:00,31.15,31.16,31.13,31.14,8900.0,25.0388,25.0469,25.0228,25.0308,8900.0
2012-10-11 14:50:00,31.16,31.19,31.15,31.15,13600.0,25.0469,25.071,25.0388,25.0388,13600.0
2012-10-11 14:55:00,31.15,31.2,31.11,31.12,14100.0,25.0388,25.079,25.0067,25.0147,14100.0
2012-10-11 15:00:00,31.12,31.12,31.08,31.09,28600.0,25.0147,25.0147,24.9826,24.9906,28600.0
2012-10-11 15:05:00,31.08,31.11,31.08,31.11,19500.0,24.9826,25.0067,24.9826,25.0067,19500.0
2012-10-11 15:10:00,31.11,31.18,31.1,31.18,21700.0,25.0067,25.0629,24.9986,25.0629,21700.0
2012-10-11 15:15:00,31.18,31.19,31.13,31.14,22700.0,25.0629,25.071,25.0228,25.0308,22700.0
2012-10-11 15:20:00,31.14,31.18,31.13,31.16,23200.0,25.0308,25.0629,25.0228,25.0469,23200.0
2012-10-11 15:25:00,31.16,31.19,31.14,31.19,24800.0,25.0469,25.071,25.0308,25.071,24800.0
2012-10-11 15:30:00,31.18,31.2,31.14,31.15,30600.0,25.0629,25.079,25.0308,25.0388,30600.0
2012-10-11 15:35:00,31.14,31.17,31.11,31.11,28600.0,25.0308,25.0549,25.0067,25.0067,28600.0
2012-10-11 15:40:00,31.11,31.12,31.08,31.09,27500.0,25.0067,25.0147,24.9826,24.9906,27500.0
2012-10-11 15:45:00,31.08,31.08,31.02,31.04,42800.0,24.9826,24.9826,24.9343,24.9504,42800.0
2012-10-11 15:50:00,31.03,31.06,31.02,31.03,37000.0,24.9424,24.9665,24.9343,24.9424,37000.0
2012-10-11 15:55:00,31.02,31.04,30.99,30.99,112900.0,24.9343,24.9504,24.9102,24.9102,112900.0
2012-10-12 09:30:00,31.0,31.03,30.95,31.0,12300.0,24.9183,24.9424,24.8781,24.9183,12300.0
2012-10-12 09:35:00,30.96,31.14,30.95,31.11,33900.0,24.8861,25.0308,24.8781,25.0067,33900.0
2012-10-12 09:40:00,31.07,31.07,30.92,30.93,9600.0,24.9745,24.9745,24.854,24.862,9600.0
2012-10-12 09:45:00,30.99,30.99,30.92,30.94,12300.0,24.9102,24.9102,24.854,24.87,12300.0
2012-10-12 09:50:00,30.95,30.95,30.84,30.85,15800.0,24.8781,24.8781,24.7896,24.7977,15800.0
2012-10-12 09:55:00,30.84,30.94,30.77,30.83,41100.0,24.7896,24.87,24.7334,24.7816,41100.0
2012-10-12 10:00:00,30.82,30.86,30.82,30.86,1500.0,24.7736,24.8057,24.7736,24.8057,1500.0
2012-10-12 10:05:00,30.86,30.89,30.86,30.89,3300.0,24.8057,24.8298,24.8057,24.8298,3300.0
2012-10-12 10:10:00,30.88,31.02,30.88,31.0,57500.0,24.8218,24.9343,24.8218,24.9183,57500.0
2012-10-12 10:15:00,31.0,31.04,30.99,31.04,9800.0,24.9183,24.9504,24.9102,24.9504,9800.0
2012-10-12 10:20:00,31.01,31.03,30.97,30.98,151800.0,24.9263,24.9424,24.8941,24.9022,151800.0
2012-10-12 10:25:00,30.98,30.99,30.89,30.92,17000.0,24.9022,24.9102,24.8298,24.854,17000.0
2012-10-12 10:30:00,30.92,30.95,30.92,30.95,3200.0,24.854,24.8781,24.854,24.8781,3200.0
2012-10-12 10:35:00,30.94,31.08,30.94,31.08,50300.0,24.87,24.9826,24.87,24.9826,50300.0
2012-10-12 10:40:00,31.08,31.1,31.05,31.06,37400.0,24.9826,24.9986,24.9584,24.9665,37400.0
2012-10-12 10:45:00,31.06,31.06,31.0,31.05,22100.0,24.9665,24.9665,24.9183,24.9584,22100.0
2012-10-12 10:50:00,31.06,31.14,31.05,31.13,29500.0,24.9665,25.0308,24.9584,25.0228,29500.0
2012-10-12 10:55:00,31.1,31.12,31.08,31.08,13800.0,24.9986,25.0147,24.9826,24.9826,13800.0
2012-10-12 11:00:00,31.08,31.11,31.07,31.07,7200.0,24.9826,25.0067,24.9745,24.9745,7200.0
2012-10-12 11:05:00,31.07,31.12,31.07,31.07,9800.0,24.9745,25.0147,24.9745,24.9745,9800.0
2012-10-12 11:10:00,31.05,31.05,31.0,31.0,23300.0,24.9584,24.9584,24.9183,24.9183,23300.0
2012-10-12 11:15:00,31.01,31.03,31.0,31.0,35100.0,24.9263,24.9424,24.9183,24.9183,35100.0
2012-10-12 11:20:00,31.0,31.01,31.0,31.0,19900.0,24.9183,24.9263,24.9183,24.9183,19900.0
2012-10-12 11:25:00,31.0,31.02,31.0,31.0,16900.0,24.9183,24.9343,24.9183,24.9183,16900.0
2012-10-12 11:30:00,31.0,31.0,30.93,30.95,37700.0,24.9183,24.9183,24.862,24.8781,37700.0
2012-10-12 11:35:00,30.95,31.0,30.93,30.94,16700.0,24.8781,24.9183,24.862,24.87,16700.0
2012-10-12 11:40:00,30.92,30.96,30.92,30.96,5500.0,24.854,24.8861,24.854,24.8861,5500.0
2012-10-12 11:45:00,30.95,31.01,30.95,30.98,15000.0,24.8781,24.9263,24.8781,24.9022,15000.0
2012-10-12 11:50:00,30.98,31.04,30.95,31.02,11200.0,24.9022,24.9504,24.8781,24.9343,11200.0
2012-10-12 11:55:00,31.02,31.07,31.01,31.07,15300.0,24.9343,24.9745,24.9263,24.9745,15300.0
2012-10-12 12:00:00,31.06,31.07,31.0,31.01,13500.0,24.9665,24.9745,24.9183,24.9263,13500.0
2012-10-12 12:05:00,31.01,31.04,31.0,31.02,9800.0,24.9263,24.9504,24.9183,24.9343,9800.0
2012-10-12 12:10:00,31.02,31.08,31.0,31.03,12400.0,24.9343,24.9826,24.9183,24.9424,12400.0
2012-10-12 12:15:00,31.02,31.04,31.02,31.02,2700.0,24.9343,24.9504,24.9343,24.9343,2700.0
2012-10-12 12:20:00,31.01,31.03,31.0,31.01,4100.0,24.9263,24.9424,24.9183,24.9263,4100.0
2012-10-12 12:25:00,31.01,31.01,31.0,31.0,3800.0,24.9263,24.9263,24.9183,24.9183,3800.0
2012-10-12 12:30:00,31.0,31.01,31.0,31.0,6800.0,24.9183,24.9263,24.9183,24.9183,6800.0
2012-10-12 12:35:00,31.0,31.0,30.92,30.93,22600.0,24.9183,24.9183,24.854,24.862,22600.0
2012-10-12 12:40:00,30.93,30.93,30.88,30.89,29100.0,24.862,24.862,24.8218,24.8298,29100.0
2012-10-12 12:45:00,30.88,30.88,30.83,30.83,6800.0,24.8218,24.8218,24.7816,24.7816,6800.0
2012-10-12 12:50:00,30.83,30.88,30.83,30.87,4500.0,24.7816,24.8218,24.7816,24.8138,4500.0
2012-10-12 12:55:00,30.88,30.92,30.87,30.91,13700.0,24.8218,24.854,24.8138,24.8459,13700.0
2012-10-12 13:00:00,30.92,30.94,30.9,30.91,18500.0,24.854,24.87,24.8379,24.8459,18500.0
2012-10-12 13:05:00,30.9,30.91,30.9,30.9,9000.0,24.8379,24.8459,24.8379,24.8379,9000.0
2012-10-12 13:10:00,30.9,30.93,30.89,30.92,15600.0,24.8379,24.862,24.8298,24.854,15600.0
2012-10-12 13:15:00,30.92,30.95,30.9,30.91,13600.0,24.854,24.8781,24.8379,24.8459,13600.0
2012-10-12 13:20:00,30.9,30.91,30.89,30.9,16200.0,24.8379,24.8459,24.8298,24.8379,16200.0
2012-10-12 13:25:00,30.9,30.96,30.9,30.92,74800.0,24.8379,24.8861,24.8379,24.854,74800.0
2012-10-12 13:30:00,30.92,30.94,30.89,30.9,28100.0,24.854,24.87,24.8298,24.8379,28100.0
2012-10-12 13:35:00,30.9,30.92,30.9,30.92,22600.0,24.8379,24.854,24.8379,24.854,22600.0
2012-10-12 13:40:00,30.92,30.95,30.92,30.93,10200.0,24.854,24.8781,24.854,24.862,10200.0
2012-10-12 13:45:00,30.93,30.95,30.9,30.9,20400.0,24.862,24.8781,24.8379,24.8379,20400.0
2012-10-12 13:50:00,30.9,30.91,30.89,30.9,19000.0,24.8379,24.8459,24.8298,24.8379,19000.0
2012-10-12 13:55:00,30.91,30.92,30.9,30.91,10200.0,24.8459,24.854,24.8379,24.8459,10200.0
2012-10-12 14:00:00,30.9,30.92,30.9,30.91,15200.0,24.8379,24.854,24.8379,24.8459,15200.0
2012-10-12 14:05:00,30.91,30.93,30.91,30.91,15900.0,24.8459,24.862,24.8459,24.8459,15900.0
2012-10-12 14:10:00,30.92,30.92,30.88,30.88,21900.0,24.854,24.854,24.8218,24.8218,21900.0
2012-10-12 14:15:00,30.87,30.89,30.84,30.88,14400.0,24.8138,24.8298,24.7896,24.8218,14400.0
2012-10-12 14:20:00,30.87,30.9,30.87,30.89,6800.0,24.8138,24.8379,24.8138,24.8298,6800.0
2012-10-12 14:25:00,30.89,30.91,30.88,30.9,11000.0,24.8298,24.8459,24.8218,24.8379,11000.0
2012-10-12 14:30:00,30.9,30.9,30.89,30.9,13900.0,24.8379,24.8379,24.8298,24.8379,13900.0
2012-10-12 14:35:00,30.9,30.92,30.9,30.9,10900.0,24.8379,24.854,24.8379,24.8379,10900.0
2012-10-12 14:40:00,30.9,30.92,30.89,30.91,19400.0,24.8379,24.854,24.8298,24.8459,19400.0
2012-10-12 14:45:00,30.91,30.92,30.9,30.91,4500.0,24.8459,24.854,24.8379,24.8459,4500.0
2012-10-12 14:50:00,30.9,30.96,30.9,30.92,8900.0,24.8379,24.8861,24.8379,24.854,8900.0
2012-10-12 14:55:00,30.92,30.92,30.9,30.91,3400.0,24.854,24.854,24.8379,24.8459,3400.0
2012-10-12 15:00:00,30.9,30.91,30.9,30.9,12200.0,24.8379,24.8459,24.8379,24.8379,12200.0
2012-10-12 15:05:00,30.9,30.92,30.9,30.9,21600.0,24.8379,24.854,24.8379,24.8379,21600.0
2012-10-12 15:10:00,30.9,30.91,30.9,30.9,7100.0,24.8379,24.8459,24.8379,24.8379,7100.0
2012-10-12 15:15:00,30.91,30.91,30.9,30.9,11000.0,24.8459,24.8459,24.8379,24.8379,11000.0
2012-10-12 15:20:00,30.9,30.92,30.88,30.9,26400.0,24.8379,24.854,24.8218,24.8379,26400.0
2012-10-12 15:25:00,30.9,30.9,30.87,30.88,19800.0,24.8379,24.8379,24.8138,24.8218,19800.0
2012-10-12 15:30:00,30.88,30.91,30.87,30.89,31400.0,24.8218,24.8459,24.8138,24.8298,31400.0
2012-10-12 15:35:00,30.88,30.9,30.85,30.85,50200.0,24.8218,24.8379,24.7977,24.7977,50200.0
2012-10-12 15:40:00,30.86,30.93,30.86,30.93,31400.0,24.8057,24.862,24.8057,24.862,31400.0
2012-10-12 15:45:00,30.93,30.95,30.88,30.89,36100.0,24.862,24.8781,24.8218,24.8298,36100.0
2012-10-12 15:50:00,30.89,30.94,30.89,30.9,54400.0,24.8298,24.87,24.8298,24.8379,54400.0
2012-10-12 15:55:00,30.91,30.95,30.88,30.91,150600.0,24.8459,24.8781,24.8218,24.8459,150600.0
2012-10-15 09:30:00,31.03,31.12,31.0,31.05,25300.0,24.9424,25.0147,24.9183,24.9584,25300.0
2012-10-15 09:35:00,31.08,31.13,31.05,31.12,14000.0,24.9826,25.0228,24.9584,25.0147,14000.0
2012-10-15 09:40:00,31.12,31.16,31.03,31.1,397300.0,25.0147,25.0469,24.9424,24.9986,397300.0
2012-10-15 09:45:00,31.1,31.3,31.1,31.2,164400.0,24.9986,25.1594,24.9986,25.079,164400.0
2012-10-15 09:50:00,31.22,31.31,31.18,31.29,45600.0,25.0951,25.1674,25.0629,25.1514,45600.0
2012-10-15 09:55:00,31.28,31.41,31.28,31.35,48600.0,25.1433,25.2478,25.1433,25.1996,48600.0
2012-10-15 10:00:00,31.34,31.37,31.27,31.32,35400.0,25.1916,25.2157,25.1353,25.1755,35400.0
2012-10-15 10:05:00,31.32,31.49,31.31,31.49,153300.0,25.1755,25.3121,25.1674,25.3121,153300.0
2012-10-15 10:10:00,31.48,31.55,31.44,31.5,115800.0,25.3041,25.3604,25.2719,25.3202,115800.0
2012-10-15 10:15:00,31.5,31.55,31.49,31.51,39800.0,25.3202,25.3604,25.3121,25.3282,39800.0
2012-10-15 10:20:00,31.51,31.53,31.49,31.5,51100.0,25.3282,25.3443,25.3121,25.3202,51100.0
2012-10-15 10:25:00,31.5,31.53,31.5,31.53,17300.0,25.3202,25.3443,25.3202,25.3443,17300.0
2012-10-15 10:30:00,31.51,31.54,31.5,31.53,22700.0,25.3282,25.3523,25.3202,25.3443,22700.0
2012-10-15 10:35:00,31.52,31.6,31.52,31.6,21600.0,25.3362,25.4005,25.3362,25.4005,21600.0
2012-10-15 10:40:00,31.6,31.78,31.6,31.76,68800.0,25.4005,25.5452,25.4005,25.5292,68800.0
2012-10-15 10:45:00,31.76,31.81,31.68,31.69,32800.0,25.5292,25.5693,25.4649,25.4729,32800.0
2012-10-15 10:50:00,31.68,31.72,31.65,31.66,21700.0,25.4649,25.497,25.4407,25.4488,21700.0
2012-10-15 10:55:00,31.65,31.67,31.64,31.65,16200.0,25.4407,25.4568,25.4327,25.4407,16200.0
2012-10-15 11:00:00,31.65,31.66,31.64,31.65,4800.0,25.4407,25.4488,25.4327,25.4407,4800.0
2012-10-15 11:05:00,31.64,31.73,31.62,31.68,30800.0,25.4327,25.505,25.4166,25.4649,30800.0
2012-10-15 11:10:00,31.68,31.69,31.63,31.68,10900.0,25.4649,25.4729,25.4247,25.4649,10900.0
2012-10-15 11:15:00,31.67,31.76,31.67,31.73,16900.0,25.4568,25.5292,25.4568,25.505,16900.0
2012-10-15 11:20:00,31.72,31.75,31.6,31.61,102000.0,25.497,25.5211,25.4005,25.4086,102000.0
2012-10-15 11:25:00,31.61,31.66,31.6,31.62,20800.0,25.4086,25.4488,25.4005,25.4166,20800.0
2012-10-15 11:30:00,31.61,31.61,31.59,31.61,20000.0,25.4086,25.4086,25.3925,25.4086,20000.0
2012-10-15 11:35:00,31.6,31.7,31.6,31.62,16200.0,25.4005,25.4809,25.4005,25.4166,16200.0
2012-10-15 11:40:00,31.62,31.72,31.62,31.71,21400.0,25.4166,25.497,25.4166,25.489,21400.0
2012-10-15 11:45:00,31.71,31.72,31.67,31.67,10100.0,25.489,25.497,25.4568,25.4568,10100.0
2012-10-15 11:50:00,31.69,31.69,31.67,31.67,6500.0,25.4729,25.4729,25.4568,25.4568,6500.0
2012-10-15 11:55:00,31.67,31.78,31.67,31.77,11800.0,25.4568,25.5452,25.4568,25.5372,11800.0
2012-10-15 12:00:00,31.76,31.79,31.72,31.73,9700.0,25.5292,25.5533,25.497,25.505,9700.0
2012-10-15 12:05:00,31.74,31.8,31.74,31.75,8700.0,25.5131,25.5613,25.5131,25.5211,8700.0
2012-10-15 12:10:00,31.75,31.76,31.71,31.71,22700.0,25.5211,25.5292,25.489,25.489,22700.0
2012-10-15 12:15:00,31.71,31.72,31.68,31.7,9900.0,25.489,25.497,25.4649,25.4809,9900.0
2012-10-15 12:20:00,31.69,31.75,31.69,31.74,13700.0,25.4729,25.5211,25.4729,25.5131,13700.0
2012-10-15 12:25:00,31.73,31.83,31.73,31.82,108400.0,25.505,25.5854,25.505,25.5774,108400.0
2012-10-15 12:30:00,31.82,31.86,31.8,31.85,32300.0,25.5774,25.6095,25.5613,25.6015,32300.0
2012-10-15 12:35:00,31.85,31.9,31.85,31.89,18200.0,25.6015,25.6417,25.6015,25.6337,18200.0
2012-10-15 12:40:00,31.89,31.91,31.88,31.9,10000.0,25.6337,25.6497,25.6256,25.6417,10000.0
2012-10-15 12:45:00,31.91,31.91,31.88,31.89,29300.0,25.6497,25.6497,25.6256,25.6337,29300.0
2012-10-15 12:50:00,31.9,31.9,31.87,31.89,17700.0,25.6417,25.6417,25.6176,25.6337,17700.0
2012-10-15 12:55:00,31.88,31.88,31.83,31.83,23800.0,25.6256,25.6256,25.5854,25.5854,23800.0
2012-10-15 13:00:00,31.83,31.84,31.81,31.81,30900.0,25.5854,25.5935,25.5693,25.5693,30900.0
2012-10-15 13:05:00,31.82,31.83,31.79,31.79,29800.0,25.5774,25.5854,25.5533,25.5533,29800.0
2012-10-15 13:10:00,31.8,31.82,31.79,31.82,11500.0,25.5613,25.5774,25.5533,25.5774,11500.0
2012-10-15 13:15:00,31.82,31.86,31.81,31.83,30000.0,25.5774,25.6095,25.5693,25.5854,30000.0
2012-10-15 13:20:00,31.83,31.83,31.79,31.8,16600.0,25.5854,25.5854,25.5533,25.5613,16600.0
2012-10-15 13:25:00,31.8,31.8,31.75,31.75,6900.0,25.5613,25.5613,25.5211,25.5211,6900.0
2012-10-15 13:30:00,31.75,31.8,31.74,31.8,14400.0,25.5211,25.5613,25.5131,25.5613,14400.0
2012-10-15 13:35:00,31.78,31.8,31.77,31.77,17700.0,25.5452,25.5613,25.5372,25.5372,17700.0
2012-10-15 13:40:00,31.78,31.79,31.73,31.73,17000.0,25.5452,25.5533,25.505,25.505,17000.0
2012-10-15 13:45:00,31.74,31.78,31.73,31.76,10900.0,25.5131,25.5452,25.505,25.5292,10900.0
2012-10-15 13:50:00,31.77,31.77,31.7,31.71,10500.0,25.5372,25.5372,25.4809,25.489,10500.0
2012-10-15 13:55:00,31.72,31.76,31.72,31.75,10300.0,25.497,25.5292,25.497,25.5211,10300.0
2012-10-15 14:00:00,31.74,31.75,31.73,31.74,13400.0,25.5131,25.5211,25.505,25.5131,13400.0
2012-10-15 14:05:00,31.75,31.76,31.74,31.75,17200.0,25.5211,25.5292,25.5131,25.5211,17200.0
2012-10-15 14:10:00,31.76,31.78,31.75,31.75,7300.0,25.5292,25.5452,25.5211,25.5211,7300.0
2012-10-15 14:15:00,31.75,31.76,31.7,31.7,7300.0,25.5211,25.5292,25.4809,25.4809,7300.0
2012-10-15 14:20:00,31.7,31.73,31.7,31.71,11200.0,25.4809,25.505,25.4809,25.489,11200.0
2012-10-15 14:25:00,31.71,31.73,31.7,31.73,10300.0,25.489,25.505,25.4809,25.505,10300.0
2012-10-15 14:30:00,31.74,31.74,31.69,31.69,11300.0,25.5131,25.5131,25.4729,25.4729,11300.0
2012-10-15 14:35:00,31.69,31.72,31.69,31.71,10600.0,25.4729,25.497,25.4729,25.489,10600.0
2012-10-15 14:40:00,31.72,31.73,31.66,31.66,22900.0,25.497,25.505,25.4488,25.4488,22900.0
2012-10-15 14:45:00,31.66,31.67,31.64,31.65,33200.0,25.4488,25.4568,25.4327,25.4407,33200.0
2012-10-15 14:50:00,31.65,31.67,31.64,31.67,18400.0,25.4407,25.4568,25.4327,25.4568,18400.0
2012-10-15 14:55:00,31.66,31.67,31.64,31.65,15000.0,25.4488,25.4568,25.4327,25.4407,15000.0
2012-10-15 15:00:00,31.65,31.67,31.61,31.62,42100.0,25.4407,25.4568,25.4086,25.4166,42100.0
2012-10-15 15:05:00,31.62,31.63,31.59,31.61,53000.0,25.4166,25.4247,25.3925,25.4086,53000.0
2012-10-15 15:10:00,31.62,31.63,31.6,31.61,40200.0,25.4166,25.4247,25.4005,25.4086,40200.0
2012-10-15 15:15:00,31.62,31.62,31.59,31.61,25300.0,25.4166,25.4166,25.3925,25.4086,25300.0
2012-10-15 15:20:00,31.62,31.68,31.61,31.67,68500.0,25.4166,25.4649,25.4086,25.4568,68500.0
2012-10-15 15:25:00,31.68,31.71,31.67,31.71,99300.0,25.4649,25.489,25.4568,25.489,99300.0
2012-10-15 15:30:00,31.71,31.73,31.7,31.72,131200.0,25.489,25.505,25.4809,25.497,131200.0
2012-10-15 15:35:00,31.73,31.77,31.72,31.77,75000.0,25.505,25.5372,25.497,25.5372,75000.0
2012-10-15 15:40:00,31.77,31.82,31.77,31.81,77300.0,25.5372,25.5774,25.5372,25.5693,77300.0
2012-10-15 15:45:00,31.81,31.82,31.79,31.81,87800.0,25.5693,25.5774,25.5533,25.5693,87800.0
2012-10-15 15:50:00,31.8,31.82,31.8,31.82,82300.0,25.5613,25.5774,25.5613,25.5774,82300.0
2012-10-15 15:55:00,31.81,31.83,31.8,31.82,168500.0,25.5693,25.5854,25.5613,25.5774,168500.0
2012-10-16 09:30:00,32.64,32.77,32.0,32.12,199500.0,26.2365,26.341,25.7221,25.8185,199500.0
2012-10-16 09:35:00,32.14,32.29,31.98,32.04,375300.0,25.8346,25.9552,25.706,25.7542,375300.0
2012-10-16 09:40:00,32.05,32.05,31.69,31.7,212900.0,25.7623,25.7623,25.4729,25.4809,212900.0
2012-10-16 09:45:00,31.7,31.75,30.64,30.84,385500.0,25.4809,25.5211,24.6289,24.7896,385500.0
2012-10-16 09:50:00,30.84,31.27,30.8,31.04,282100.0,24.7896,25.1353,24.7575,24.9504,282100.0
2012-10-16 09:55:00,31.03,31.14,30.97,31.01,81900.0,24.9424,25.0308,24.8941,24.9263,81900.0
2012-10-16 10:00:00,31.01,31.37,30.86,31.15,142200.0,24.9263,25.2157,24.8057,25.0388,142200.0
2012-10-16 10:05:00,31.18,31.33,31.0,31.27,70100.0,25.0629,25.1835,24.9183,25.1353,70100.0
2012-10-16 10:10:00,31.27,31.6,31.2,31.53,178600.0,25.1353,25.4005,25.079,25.3443,178600.0
2012-10-16 10:15:00,31.54,31.85,31.4,31.78,190100.0,25.3523,25.6015,25.2398,25.5452,190100.0
2012-10-16 10:20:00,31.77,31.77,31.44,31.6,75100.0,25.5372,25.5372,25.2719,25.4005,75100.0
2012-10-16 10:25:00,31.59,31.6,31.28,31.38,63600.0,25.3925,25.4005,25.1433,25.2237,63600.0
2012-10-16 10:30:00,31.39,31.39,31.15,31.3,184600.0,25.2317,25.2317,25.0388,25.1594,184600.0
2012-10-16 10:35:00,31.34,31.36,31.07,31.1,89900.0,25.1916,25.2076,24.9745,24.9986,89900.0
2012-10-16 10:40:00,31.09,31.27,31.06,31.15,157400.0,24.9906,25.1353,24.9665,25.0388,157400.0
2012-10-16 10:45:00,31.13,31.3,31.06,31.24,149200.0,25.0228,25.1594,24.9665,25.1112,149200.0
2012-10-16 10:50:00,31.21,31.22,31.12,31.2,87700.0,25.0871,25.0951,25.0147,25.079,87700.0
2012-10-16 10:55:00,31.21,31.35,31.18,31.34,43100.0,25.0871,25.1996,25.0629,25.1916,43100.0
2012-10-16 11:00:00,31.34,31.48,31.34,31.42,30700.0,25.1916,25.3041,25.1916,25.2559,30700.0
2012-10-16 11:05:00,31.42,31.64,31.42,31.55,55900.0,25.2559,25.4327,25.2559,25.3604,55900.0
2012-10-16 11:10:00,31.55,31.63,31.53,31.61,34100.0,25.3604,25.4247,25.3443,25.4086,34100.0
2012-10-16 11:15:00,31.62,31.72,31.59,31.71,33700.0,25.4166,25.497,25.3925,25.489,33700.0
2012-10-16 11:20:00,31.71,31.79,31.66,31.67,110100.0,25.489,25.5533,25.4488,25.4568,110100.0
2012-10-16 11:25:00,31.66,31.67,31.52,31.53,35800.0,25.4488,25.4568,25.3362,25.3443,35800.0
2012-10-16 11:30:00,31.52,31.64,31.52,31.57,23900.0,25.3362,25.4327,25.3362,25.3764,23900.0
2012-10-16 11:35:00,31.58,31.64,31.55,31.62,20300.0,25.3845,25.4327,25.3604,25.4166,20300.0
2012-10-16 11:40:00,31.63,31.73,31.51,31.54,51900.0,25.4247,25.505,25.3282,25.3523,51900.0
2012-10-16 11:45:00,31.54,31.65,31.54,31.64,35300.0,25.3523,25.4407,25.3523,25.4327,35300.0
2012-10-16 11:50:00,31.64,31.83,31.64,31.81,40000.0,25.4327,25.5854,25.4327,25.5693,40000.0
2012-10-16 11:55:00,31.8,31.83,31.57,31.57,37300.0,25.5613,25.5854,25.3764,25.3764,37300.0
2012-10-16 12:00:00,31.55,31.58,31.47,31.52,30500.0,25.3604,25.3845,25.2961,25.3362,30500.0
2012-10-16 12:05:00,31.52,31.58,31.5,31.5,13600.0,25.3362,25.3845,25.3202,25.3202,13600.0
2012-10-16 12:10:00,31.52,31.52,31.49,31.49,19800.0,25.3362,25.3362,25.3121,25.3121,19800.0
2012-10-16 12:15:00,31.49,31.5,31.33,31.35,36400.0,25.3121,25.3202,25.1835,25.1996,36400.0
2012-10-16 12:20:00,31.37,31.46,31.33,31.33,25900.0,25.2157,25.288,25.1835,25.1835,25900.0
2012-10-16 12:25:00,31.34,31.39,31.3,31.32,42000.0,25.1916,25.2317,25.1594,25.1755,42000.0
2012-10-16 12:30:00,31.32,31.41,31.32,31.33,17600.0,25.1755,25.2478,25.1755,25.1835,17600.0
2012-10-16 12:35:00,31.33,31.43,31.31,31.4,18000.0,25.1835,25.2639,25.1674,25.2398,18000.0
2012-10-16 12:40:00,31.39,31.54,31.39,31.52,18700.0,25.2317,25.3523,25.2317,25.3362,18700.0
2012-10-16 12:45:00,31.52,31.53,31.48,31.52,30000.0,25.3362,25.3443,25.3041,25.3362,30000.0
2012-10-16 12:50:00,31.49,31.5,31.4,31.41,6400.0,25.3121,25.3202,25.2398,25.2478,6400.0
2012-10-16 12:55:00,31.41,31.45,31.4,31.42,20200.0,25.2478,25.28,25.2398,25.2559,20200.0
2012-10-16 13:00:00,31.42,31.45,31.37,31.45,20300.0,25.2559,25.28,25.2157,25.28,20300.0
2012-10-16 13:05:00,31.45,31.51,31.38,31.4,24400.0,25.28,25.3282,25.2237,25.2398,24400.0
2012-10-16 13:10:00,31.39,31.44,31.33,31.38,34600.0,25.2317,25.2719,25.1835,25.2237,34600.0
2012-10-16 13:15:00,31.38,31.42,31.34,31.39,17600.0,25.2237,25.2559,25.1916,25.2317,17600.0
2012-10-16 13:20:00,31.38,31.4,31.3,31.31,10900.0,25.2237,25.2398,25.1594,25.1674,10900.0
2012-10-16 13:25:00,31.31,31.36,31.29,31.32,27600.0,25.1674,25.2076,25.1514,25.1755,27600.0
2012-10-16 13:30:00,31.31,31.35,31.3,31.34,54900.0,25.1674,25.1996,25.1594,25.1916,54900.0
2012-10-16 13:35:00,31.34,31.35,31.29,31.32,42500.0,25.1916,25.1996,25.1514,25.1755,42500.0
2012-10-16 13:40:00,31.33,31.35,31.24,31.25,62600.0,25.1835,25.1996,25.1112,25.1192,62600.0
2012-10-16 13:45:00,31.26,31.27,31.13,31.13,60500.0,25.1273,25.1353,25.0228,25.0228,60500.0
2012-10-16 13:50:00,31.15,31.16,31.04,31.05,147700.0,25.0388,25.0469,24.9504,24.9584,147700.0
2012-10-16 13:55:00,31.05,31.05,30.95,30.97,142600.0,24.9584,24.9584,24.8781,24.8941,142600.0
2012-10-16 14:00:00,30.98,31.02,30.95,31.02,110500.0,24.9022,24.9343,24.8781,24.9343,110500.0
2012-10-16 14:05:00,31.01,31.02,30.92,31.02,104200.0,24.9263,24.9343,24.854,24.9343,104200.0
2012-10-16 14:10:00,31.01,31.01,30.9,30.93,37900.0,24.9263,24.9263,24.8379,24.862,37900.0
2012-10-16 14:15:00,30.93,30.93,30.82,30.85,71300.0,24.862,24.862,24.7736,24.7977,71300.0
2012-10-16 14:20:00,30.86,30.93,30.82,30.88,91000.0,24.8057,24.862,24.7736,24.8218,91000.0
2012-10-16 14:25:00,30.88,31.05,30.88,31.05,71500.0,24.8218,24.9584,24.8218,24.9584,71500.0
2012-10-16 14:30:00,31.04,31.08,30.99,31.0,34200.0,24.9504,24.9826,24.9102,24.9183,34200.0
2012-10-16 14:35:00,30.99,31.0,30.94,30.95,34900.0,24.9102,24.9183,24.87,24.8781,34900.0
2012-10-16 14:40:00,30.94,30.97,30.88,30.96,39300.0,24.87,24.8941,24.8218,24.8861,39300.0
2012-10-16 14:45:00,30.95,31.0,30.89,30.9,26400.0,24.8781,24.9183,24.8298,24.8379,26400.0
2012-10-16 14:50:00,30.93,30.93,30.87,30.91,23700.0,24.862,24.862,24.8138,24.8459,23700.0
2012-10-16 14:55:00,30.91,31.0,30.89,30.98,29400.0,24.8459,24.9183,24.8298,24.9022,29400.0
2012-10-16 15:00:00,30.98,31.05,30.96,31.04,51000.0,24.9022,24.9584,24.8861,24.9504,51000.0
2012-10-16 15:05:00,31.03,31.04,30.96,30.99,31400.0,24.9424,24.9504,24.8861,24.9102,31400.0
2012-10-16 15:10:00,30.99,31.03,30.95,31.02,42000.0,24.9102,24.9424,24.8781,24.9343,42000.0
2012-10-16 15:15:00,31.02,31.08,31.01,31.07,84400.0,24.9343,24.9826,24.9263,24.9745,84400.0
2012-10-16 15:20:00,31.07,31.09,31.04,31.04,76100.0,24.9745,24.9906,24.9504,24.9504,76100.0
2012-10-16 15:25:00,31.04,31.05,30.99,31.0,83300.0,24.9504,24.9584,24.9102,24.9183,83300.0
2012-10-16 15:30:00,31.0,31.0,30.94,30.95,119100.0,24.9183,24.9183,24.87,24.8781,119100.0
2012-10-16 15:35:00,30.95,31.05,30.94,31.02,120000.0,24.8781,24.9584,24.87,24.9343,120000.0
2012-10-16 15:40:00,31.03,31.05,30.98,30.98,69800.0,24.9424,24.9584,24.9022,24.9022,69800.0
2012-10-16 15:45:00,30.97,30.98,30.9,30.9,80500.0,24.8941,24.9022,24.8379,24.8379,80500.0
2012-10-16 15:50:00,30.91,30.91,30.81,30.81,125200.0,24.8459,24.8459,24.7655,24.7655,125200.0
2012-10-16 15:55:00,30.81,30.89,30.8,30.86,181200.0,24.7655,24.8298,24.7575,24.8057,181200.0
2012-10-17 09:30:00,31.23,31.38,31.1,31.3,89400.0,25.1031,25.2237,24.9986,25.1594,89400.0
2012-10-17 09:35:00,31.36,31.37,31.22,31.29,72200.0,25.2076,25.2157,25.0951,25.1514,72200.0
2012-10-17 09:40:00,31.28,31.48,31.28,31.42,49400.0,25.1433,25.3041,25.1433,25.2559,49400.0
2012-10-17 09:45:00,31.41,31.65,31.38,31.6,78900.0,25.2478,25.4407,25.2237,25.4005,78900.0
2012-10-17 09:50:00,31.59,31.71,31.56,31.6,61800.0,25.3925,25.489,25.3684,25.4005,61800.0
2012-10-17 09:55:00,31.6,31.77,31.6,31.72,98300.0,25.4005,25.5372,25.4005,25.497,98300.0
2012-10-17 10:00:00,31.74,31.76,31.65,31.7,43100.0,25.5131,25.5292,25.4407,25.4809,43100.0
2012-10-17 10:05:00,31.65,31.71,31.65,31.69,30000.0,25.4407,25.489,25.4407,25.4729,30000.0
2012-10-17 10:10:00,31.69,31.71,31.6,31.62,20900.0,25.4729,25.489,25.4005,25.4166,20900.0
2012-10-17 10:15:00,31.62,31.67,31.62,31.65,47600.0,25.4166,25.4568,25.4166,25.4407,47600.0
2012-10-17 10:20:00,31.65,31.65,31.52,31.53,30800.0,25.4407,25.4407,25.3362,25.3443,30800.0
2012-10-17 10:25:00,31.52,31.57,31.49,31.54,65300.0,25.3362,25.3764,25.3121,25.3523,65300.0
2012-10-17 10:30:00,31.54,31.56,31.47,31.47,82500.0,25.3523,25.3684,25.2961,25.2961,82500.0
2012-10-17 10:35:00,31.51,31.56,31.45,31.48,90600.0,25.3282,25.3684,25.28,25.3041,90600.0
2012-10-17 10:40:00,31.49,31.55,31.45,31.48,205600.0,25.3121,25.3604,25.28,25.3041,205600.0
2012-10-17 10:45:00,31.48,31.5,31.36,31.36,33600.0,25.3041,25.3202,25.2076,25.2076,33600.0
2012-10-17 10:50:00,31.36,31.38,31.29,31.29,18800.0,25.2076,25.2237,25.1514,25.1514,18800.0
2012-10-17 10:55:00,31.28,31.32,31.24,31.24,31500.0,25.1433,25.1755,25.1112,25.1112,31500.0
2012-10-17 11:00:00,31.24,31.29,31.23,31.26,16000.0,25.1112,25.1514,25.1031,25.1273,16000.0
2012-10-17 11:05:00,31.27,31.37,31.27,31.36,17000.0,25.1353,25.2157,25.1353,25.2076,17000.0
2012-10-17 11:10:00,31.36,31.41,31.35,31.39,8800.0,25.2076,25.2478,25.1996,25.2317,8800.0
2012-10-17 11:15:00,31.39,31.4,31.34,31.34,9900.0,25.2317,25.2398,25.1916,25.1916,9900.0
2012-10-17 11:20:00,31.34,31.35,31.33,31.34,5100.0,25.1916,25.1996,25.1835,25.1916,5100.0
2012-10-17 11:25:00,31.34,31.36,31.32,31.35,8800.0,25.1916,25.2076,25.1755,25.1996,8800.0
2012-10-17 11:30:00,31.34,31.34,31.3,31.32,19300.0,25.1916,25.1916,25.1594,25.1755,19300.0
2012-10-17 11:35:00,31.32,31.35,31.31,31.35,9000.0,25.1755,25.1996,25.1674,25.1996,9000.0
2012-10-17 11:40:00,31.35,31.38,31.34,31.37,13000.0,25.1996,25.2237,25.1916,25.2157,13000.0
2012-10-17 11:45:00,31.37,31.4,31.36,31.37,10200.0,25.2157,25.2398,25.2076,25.2157,10200.0
2012-10-17 11:50:00,31.37,31.37,31.31,31.31,14500.0,25.2157,25.2157,25.1674,25.1674,14500.0
2012-10-17 11:55:00,31.31,31.33,31.3,31.33,19900.0,25.1674,25.1835,25.1594,25.1835,19900.0
2012-10-17 12:00:00,31.32,31.38,31.31,31.38,14700.0,25.1755,25.2237,25.1674,25.2237,14700.0
2012-10-17 12:05:00,31.4,31.45,31.39,31.44,17600.0,25.2398,25.28,25.2317,25.2719,17600.0
2012-10-17 12:10:00,31.44,31.48,31.37,31.37,14900.0,25.2719,25.3041,25.2157,25.2157,14900.0
2012-10-17 12:15:00,31.37,31.4,31.32,31.32,12100.0,25.2157,25.2398,25.1755,25.1755,12100.0
2012-10-17 12:20:00,31.34,31.37,31.33,31.36,10100.0,25.1916,25.2157,25.1835,25.2076,10100.0
2012-10-17 12:25:00,31.36,31.37,31.32,31.32,13800.0,25.2076,25.2157,25.1755,25.1755,13800.0
2012-10-17 12:30:00,31.33,31.36,31.32,31.32,16300.0,25.1835,25.2076,25.1755,25.1755,16300.0
2012-10-17 12:35:00,31.33,31.34,31.33,31.34,12500.0,25.1835,25.1916,25.1835,25.1916,12500.0
2012-10-17 12:40:00,31.34,31.34,31.3,31.31,27100.0,25.1916,25.1916,25.1594,25.1674,27100.0
2012-10-17 12:45:00,31.3,31.31,31.28,31.29,8700.0,25.1594,25.1674,25.1433,25.1514,8700.0
2012-10-17 12:50:00,31.3,31.3,31.25,31.25,10400.0,25.1594,25.1594,25.1192,25.1192,10400.0
2012-10-17 12:55:00,31.25,31.28,31.25,31.26,15300.0,25.1192,25.1433,25.1192,25.1273,15300.0
2012-10-17 13:00:00,31.26,31.29,31.26,31.29,15300.0,25.1273,25.1514,25.1273,25.1514,15300.0
2012-10-17 13:05:00,31.29,31.33,31.26,31.33,18700.0,25.1514,25.1835,25.1273,25.1835,18700.0
2012-10-17 13:10:00,31.33,31.34,31.31,31.31,8800.0,25.1835,25.1916,25.1674,25.1674,8800.0
2012-10-17 13:15:00,31.31,31.32,31.29,31.29,12600.0,25.1674,25.1755,25.1514,25.1514,12600.0
2012-10-17 13:20:00,31.29,31.31,31.29,31.3,7900.0,25.1514,25.1674,25.1514,25.1594,7900.0
2012-10-17 13:25:00,31.3,31.3,31.26,31.26,4000.0,25.1594,25.1594,25.1273,25.1273,4000.0
2012-10-17 13:30:00,31.25,31.3,31.22,31.29,15200.0,25.1192,25.1594,25.0951,25.1514,15200.0
2012-10-17 13:35:00,31.3,31.31,31.25,31.25,9600.0,25.1594,25.1674,25.1192,25.1192,9600.0
2012-10-17 13:40:00,31.23,31.24,31.16,31.23,11300.0,25.1031,25.1112,25.0469,25.1031,11300.0
2012-10-17 13:45:00,31.21,31.21,31.12,31.14,14100.0,25.0871,25.0871,25.0147,25.0308,14100.0
2012-10-17 13:50:00,31.14,31.21,31.14,31.2,21900.0,25.0308,25.0871,25.0308,25.079,21900.0
2012-10-17 13:55:00,31.18,31.2,31.17,31.18,9200.0,25.0629,25.079,25.0549,25.0629,9200.0
2012-10-17 14:00:00,31.19,31.19,31.11,31.11,11500.0,25.071,25.071,25.0067,25.0067,11500.0
2012-10-17 14:05:00,31.12,31.13,31.08,31.11,18100.0,25.0147,25.0228,24.9826,25.0067,18100.0
2012-10-17 14:10:00,31.12,31.12,31.08,31.08,18700.0,25.0147,25.0147,24.9826,24.9826,18700.0
2012-10-17 14:15:00,31.09,31.09,31.0,31.0,42100.0,24.9906,24.9906,24.9183,24.9183,42100.0
2012-10-17 14:20:00,31.0,31.02,30.96,30.99,19800.0,24.9183,24.9343,24.8861,24.9102,19800.0
2012-10-17 14:25:00,30.99,31.01,30.97,30.99,17800.0,24.9102,24.9263,24.8941,24.9102,17800.0
2012-10-17 14:30:00,30.98,31.01,30.98,31.0,14700.0,24.9022,24.9263,24.9022,24.9183,14700.0
2012-10-17 14:35:00,31.0,31.02,30.91,30.91,107800.0,24.9183,24.9343,24.8459,24.8459,107800.0
2012-10-17 14:40:00,30.91,31.0,30.89,30.99,22200.0,24.8459,24.9183,24.8298,24.9102,22200.0
2012-10-17 14:45:00,30.99,31.0,30.9,30.9,20400.0,24.9102,24.9183,24.8379,24.8379,20400.0
2012-10-17 14:50:00,30.9,30.9,30.75,30.77,26100.0,24.8379,24.8379,24.7173,24.7334,26100.0
2012-10-17 14:55:00,30.76,30.77,30.72,30.72,42900.0,24.7253,24.7334,24.6932,24.6932,42900.0
2012-10-17 15:00:00,30.73,30.74,30.67,30.69,34700.0,24.7012,24.7093,24.653,24.6691,34700.0
2012-10-17 15:05:00,30.68,30.69,30.63,30.65,38700.0,24.661,24.6691,24.6208,24.6369,38700.0
2012-10-17 15:10:00,30.66,30.66,30.6,30.62,49900.0,24.645,24.645,24.5967,24.6128,49900.0
2012-10-17 15:15:00,30.62,30.75,30.62,30.73,71200.0,24.6128,24.7173,24.6128,24.7012,71200.0
2012-10-17 15:20:00,30.73,30.74,30.65,30.66,38800.0,24.7012,24.7093,24.6369,24.645,38800.0
2012-10-17 15:25:00,30.67,30.77,30.67,30.7,88900.0,24.653,24.7334,24.653,24.6771,88900.0
2012-10-17 15:30:00,30.7,30.78,30.7,30.77,77900.0,24.6771,24.7414,24.6771,24.7334,77900.0
2012-10-17 15:35:00,30.77,30.84,30.74,30.82,75200.0,24.7334,24.7896,24.7093,24.7736,75200.0
2012-10-17 15:40:00,30.83,30.84,30.78,30.84,96600.0,24.7816,24.7896,24.7414,24.7896,96600.0
2012-10-17 15:45:00,30.84,30.88,30.83,30.84,128100.0,24.7896,24.8218,24.7816,24.7896,128100.0
2012-10-17 15:50:00,30.83,30.84,30.77,30.78,90300.0,24.7816,24.7896,24.7334,24.7414,90300.0
2012-10-17 15:55:00,30.78,30.8,30.73,30.75,144300.0,24.7414,24.7575,24.7012,24.7173,144300.0
2012-10-18 09:30:00,30.83,30.83,30.66,30.78,39800.0,24.7816,24.7816,24.645,24.7414,39800.0
2012-10-18 09:35:00,30.79,30.89,30.73,30.88,69200.0,24.7495,24.8298,24.7012,24.8218,69200.0
2012-10-18 09:40:00,30.84,30.88,30.8,30.88,6400.0,24.7896,24.8218,24.7575,24.8218,6400.0
2012-10-18 09:45:00,30.88,30.88,30.74,30.75,41600.0,24.8218,24.8218,24.7093,24.7173,41600.0
2012-10-18 09:50:00,30.75,30.79,30.72,30.73,47200.0,24.7173,24.7495,24.6932,24.7012,47200.0
2012-10-18 09:55:00,30.72,30.79,30.71,30.77,9100.0,24.6932,24.7495,24.6852,24.7334,9100.0
2012-10-18 10:00:00,30.79,30.82,30.78,30.78,21200.0,24.7495,24.7736,24.7414,24.7414,21200.0
2012-10-18 10:05:00,30.78,30.84,30.78,30.8,26300.0,24.7414,24.7896,24.7414,24.7575,26300.0
2012-10-18 10:10:00,30.8,30.82,30.75,30.78,20300.0,24.7575,24.7736,24.7173,24.7414,20300.0
2012-10-18 10:15:00,30.78,30.78,30.7,30.7,49100.0,24.7414,24.7414,24.6771,24.6771,49100.0
2012-10-18 10:20:00,30.7,30.72,30.64,30.64,13700.0,24.6771,24.6932,24.6289,24.6289,13700.0
2012-10-18 10:25:00,30.65,30.69,30.6,30.61,17900.0,24.6369,24.6691,24.5967,24.6048,17900.0
2012-10-18 10:30:00,30.62,30.64,30.61,30.61,12700.0,24.6128,24.6289,24.6048,24.6048,12700.0
2012-10-18 10:35:00,30.61,30.63,30.6,30.61,16400.0,24.6048,24.6208,24.5967,24.6048,16400.0
2012-10-18 10:40:00,30.61,30.63,30.54,30.62,24200.0,24.6048,24.6208,24.5485,24.6128,24200.0
2012-10-18 10:45:00,30.61,30.7,30.59,30.69,14600.0,24.6048,24.6771,24.5887,24.6691,14600.0
2012-10-18 10:50:00,30.69,30.77,30.69,30.77,30500.0,24.6691,24.7334,24.6691,24.7334,30500.0
2012-10-18 10:55:00,30.77,30.78,30.71,30.72,25900.0,24.7334,24.7414,24.6852,24.6932,25900.0
2012-10-18 11:00:00,30.73,30.77,30.73,30.75,15300.0,24.7012,24.7334,24.7012,24.7173,15300.0
2012-10-18 11:05:00,30.76,30.81,30.72,30.75,20400.0,24.7253,24.7655,24.6932,24.7173,20400.0
2012-10-18 11:10:00,30.76,30.77,30.72,30.76,19400.0,24.7253,24.7334,24.6932,24.7253,19400.0
2012-10-18 11:15:00,30.77,30.78,30.72,30.74,16800.0,24.7334,24.7414,24.6932,24.7093,16800.0
2012-10-18 11:20:00,30.74,30.75,30.72,30.72,13200.0,24.7093,24.7173,24.6932,24.6932,13200.0
2012-10-18 11:25:00,30.72,30.75,30.67,30.68,15400.0,24.6932,24.7173,24.653,24.661,15400.0
2012-10-18 11:30:00,30.68,30.72,30.66,30.72,12800.0,24.661,24.6932,24.645,24.6932,12800.0
2012-10-18 11:35:00,30.72,30.77,30.72,30.74,21100.0,24.6932,24.7334,24.6932,24.7093,21100.0
2012-10-18 11:40:00,30.74,30.75,30.71,30.75,13700.0,24.7093,24.7173,24.6852,24.7173,13700.0
2012-10-18 11:45:00,30.76,30.78,30.75,30.77,19000.0,24.7253,24.7414,24.7173,24.7334,19000.0
2012-10-18 11:50:00,30.77,30.84,30.75,30.8,21400.0,24.7334,24.7896,24.7173,24.7575,21400.0
2012-10-18 11:55:00,30.81,30.85,30.77,30.77,18800.0,24.7655,24.7977,24.7334,24.7334,18800.0
2012-10-18 12:00:00,30.77,30.81,30.75,30.76,18700.0,24.7334,24.7655,24.7173,24.7253,18700.0
2012-10-18 12:05:00,30.75,30.76,30.73,30.73,11000.0,24.7173,24.7253,24.7012,24.7012,11000.0
2012-10-18 12:10:00,30.73,30.74,30.68,30.71,27900.0,24.7012,24.7093,24.661,24.6852,27900.0
2012-10-18 12:15:00,30.71,30.71,30.68,30.7,19200.0,24.6852,24.6852,24.661,24.6771,19200.0
2012-10-18 12:20:00,30.7,30.72,30.51,30.57,54800.0,24.6771,24.6932,24.5244,24.5726,54800.0
2012-10-18 12:25:00,30.57,30.58,30.53,30.54,8000.0,24.5726,24.5807,24.5405,24.5485,8000.0
2012-10-18 12:30:00,30.54,30.59,30.53,30.55,25000.0,24.5485,24.5887,24.5405,24.5565,25000.0
2012-10-18 12:35:00,30.56,30.61,30.54,30.57,11600.0,24.5646,24.6048,24.5485,24.5726,11600.0
2012-10-18 12:40:00,30.57,30.68,30.55,30.61,25800.0,24.5726,24.661,24.5565,24.6048,25800.0
2012-10-18 12:45:00,30.61,30.63,30.6,30.6,25800.0,24.6048,24.6208,24.5967,24.5967,25800.0
2012-10-18 12:50:00,30.6,30.73,30.6,30.71,26900.0,24.5967,24.7012,24.5967,24.6852,26900.0
2012-10-18 12:55:00,30.72,30.75,30.67,30.71,23200.0,24.6932,24.7173,24.653,24.6852,23200.0
2012-10-18 13:00:00,30.73,30.76,30.7,30.75,15300.0,24.7012,24.7253,24.6771,24.7173,15300.0
2012-10-18 13:05:00,30.75,30.75,30.66,30.72,11300.0,24.7173,24.7173,24.645,24.6932,11300.0
2012-10-18 13:10:00,30.72,30.77,30.7,30.77,17600.0,24.6932,24.7334,24.6771,24.7334,17600.0
2012-10-18 13:15:00,30.77,30.78,30.75,30.78,12700.0,24.7334,24.7414,24.7173,24.7414,12700.0
2012-10-18 13:20:00,30.78,30.8,30.78,30.79,17700.0,24.7414,24.7575,24.7414,24.7495,17700.0
2012-10-18 13:25:00,30.79,30.83,30.78,30.78,17600.0,24.7495,24.7816,24.7414,24.7414,17600.0
2012-10-18 13:30:00,30.79,30.82,30.78,30.82,19300.0,24.7495,24.7736,24.7414,24.7736,19300.0
2012-10-18 13:35:00,30.82,30.88,30.79,30.79,27200.0,24.7736,24.8218,24.7495,24.7495,27200.0
2012-10-18 13:40:00,30.79,30.81,30.78,30.79,12400.0,24.7495,24.7655,24.7414,24.7495,12400.0
2012-10-18 13:45:00,30.8,30.85,30.8,30.82,17500.0,24.7575,24.7977,24.7575,24.7736,17500.0
2012-10-18 13:50:00,30.82,30.86,30.82,30.82,16400.0,24.7736,24.8057,24.7736,24.7736,16400.0
2012-10-18 13:55:00,30.81,30.83,30.78,30.82,20100.0,24.7655,24.7816,24.7414,24.7736,20100.0
2012-10-18 14:00:00,30.81,30.92,30.81,30.9,17200.0,24.7655,24.854,24.7655,24.8379,17200.0
2012-10-18 14:05:00,30.91,30.93,30.83,30.87,16200.0,24.8459,24.862,24.7816,24.8138,16200.0
2012-10-18 14:10:00,30.88,30.9,30.79,30.82,18200.0,24.8218,24.8379,24.7495,24.7736,18200.0
2012-10-18 14:15:00,30.82,30.87,30.81,30.81,12100.0,24.7736,24.8138,24.7655,24.7655,12100.0
2012-10-18 14:20:00,30.82,30.86,30.81,30.85,17600.0,24.7736,24.8057,24.7655,24.7977,17600.0
2012-10-18 14:25:00,30.85,30.85,30.78,30.78,17100.0,24.7977,24.7977,24.7414,24.7414,17100.0
2012-10-18 14:30:00,30.77,30.8,30.77,30.8,12100.0,24.7334,24.7575,24.7334,24.7575,12100.0
2012-10-18 14:35:00,30.79,30.8,30.75,30.78,27000.0,24.7495,24.7575,24.7173,24.7414,27000.0
2012-10-18 14:40:00,30.79,30.8,30.77,30.79,27800.0,24.7495,24.7575,24.7334,24.7495,27800.0
2012-10-18 14:45:00,30.79,30.8,30.73,30.73,23700.0,24.7495,24.7575,24.7012,24.7012,23700.0
2012-10-18 14:50:00,30.73,30.79,30.73,30.74,16800.0,24.7012,24.7495,24.7012,24.7093,16800.0
2012-10-18 14:55:00,30.75,30.8,30.75,30.77,21500.0,24.7173,24.7575,24.7173,24.7334,21500.0
2012-10-18 15:00:00,30.76,30.79,30.68,30.71,24500.0,24.7253,24.7495,24.661,24.6852,24500.0
2012-10-18 15:05:00,30.72,30.75,30.7,30.74,17400.0,24.6932,24.7173,24.6771,24.7093,17400.0
2012-10-18 15:10:00,30.74,30.78,30.72,30.72,21600.0,24.7093,24.7414,24.6932,24.6932,21600.0
2012-10-18 15:15:00,30.71,30.72,30.65,30.65,16800.0,24.6852,24.6932,24.6369,24.6369,16800.0
2012-10-18 15:20:00,30.66,30.71,30.65,30.67,31600.0,24.645,24.6852,24.6369,24.653,31600.0
2012-10-18 15:25:00,30.66,30.68,30.64,30.64,22600.0,24.645,24.661,24.6289,24.6289,22600.0
2012-10-18 15:30:00,30.65,30.68,30.62,30.64,27400.0,24.6369,24.661,24.6128,24.6289,27400.0
2012-10-18 15:35:00,30.64,30.77,30.64,30.75,63600.0,24.6289,24.7334,24.6289,24.7173,63600.0
2012-10-18 15:40:00,30.76,30.82,30.75,30.81,39700.0,24.7253,24.7736,24.7173,24.7655,39700.0
2012-10-18 15:45:00,30.81,30.82,30.71,30.71,60000.0,24.7655,24.7736,24.6852,24.6852,60000.0
2012-10-18 15:50:00,30.72,30.79,30.71,30.79,55200.0,24.6932,24.7495,24.6852,24.7495,55200.0
2012-10-18 15:55:00,30.78,30.79,30.77,30.77,95700.0,24.7414,24.7495,24.7334,24.7334,95700.0
2012-10-19 09:30:00,30.65,30.74,30.49,30.69,33800.0,24.6369,24.7093,24.5083,24.6691,33800.0
2012-10-19 09:35:00,30.69,30.79,30.67,30.73,44800.0,24.6691,24.7495,24.653,24.7012,44800.0
2012-10-19 09:40:00,30.75,30.79,30.48,30.48,10100.0,24.7173,24.7495,24.5003,24.5003,10100.0
2012-10-19 09:45:00,30.51,30.51,30.29,30.37,18500.0,24.5244,24.5244,24.3476,24.4119,18500.0
2012-10-19 09:50:00,30.4,30.41,30.32,30.34,4500.0,24.436,24.444,24.3717,24.3877,4500.0
2012-10-19 09:55:00,30.35,30.4,30.35,30.36,55100.0,24.3958,24.436,24.3958,24.4038,55100.0
2012-10-19 10:00:00,30.38,30.38,30.23,30.35,17800.0,24.4199,24.4199,24.2993,24.3958,17800.0
2012-10-19 10:05:00,30.36,30.4,30.33,30.4,23100.0,24.4038,24.436,24.3797,24.436,23100.0
2012-10-19 10:10:00,30.39,30.45,30.39,30.45,20400.0,24.4279,24.4762,24.4279,24.4762,20400.0
2012-10-19 10:15:00,30.45,30.47,30.39,30.47,24900.0,24.4762,24.4922,24.4279,24.4922,24900.0
2012-10-19 10:20:00,30.48,30.55,30.44,30.55,19000.0,24.5003,24.5565,24.4681,24.5565,19000.0
2012-10-19 10:25:00,30.52,30.55,30.43,30.43,28200.0,24.5324,24.5565,24.4601,24.4601,28200.0
2012-10-19 10:30:00,30.45,30.52,30.44,30.52,18700.0,24.4762,24.5324,24.4681,24.5324,18700.0
2012-10-19 10:35:00,30.52,30.59,30.51,30.58,9000.0,24.5324,24.5887,24.5244,24.5807,9000.0
2012-10-19 10:40:00,30.58,30.66,30.57,30.64,20300.0,24.5807,24.645,24.5726,24.6289,20300.0
2012-10-19 10:45:00,30.64,30.69,30.63,30.65,8200.0,24.6289,24.6691,24.6208,24.6369,8200.0
2012-10-19 10:50:00,30.66,30.74,30.64,30.7,14500.0,24.645,24.7093,24.6289,24.6771,14500.0
2012-10-19 10:55:00,30.69,30.71,30.64,30.71,10900.0,24.6691,24.6852,24.6289,24.6852,10900.0
2012-10-19 11:00:00,30.72,30.75,30.65,30.65,8700.0,24.6932,24.7173,24.6369,24.6369,8700.0
2012-10-19 11:05:00,30.65,30.69,30.63,30.65,27900.0,24.6369,24.6691,24.6208,24.6369,27900.0
2012-10-19 11:10:00,30.65,30.66,30.56,30.64,11600.0,24.6369,24.645,24.5646,24.6289,11600.0
2012-10-19 11:15:00,30.63,30.68,30.6,30.68,8500.0,24.6208,24.661,24.5967,24.661,8500.0
2012-10-19 11:20:00,30.67,30.68,30.62,30.67,9000.0,24.653,24.661,24.6128,24.653,9000.0
2012-10-19 11:25:00,30.65,30.68,30.64,30.65,49100.0,24.6369,24.661,24.6289,24.6369,49100.0
2012-10-19 11:30:00,30.65,30.72,30.65,30.7,11100.0,24.6369,24.6932,24.6369,24.6771,11100.0
2012-10-19 11:35:00,30.72,30.74,30.7,30.71,10200.0,24.6932,24.7093,24.6771,24.6852,10200.0
2012-10-19 11:40:00,30.71,30.74,30.7,30.72,12500.0,24.6852,24.7093,24.6771,24.6932,12500.0
2012-10-19 11:45:00,30.73,30.74,30.67,30.68,21100.0,24.7012,24.7093,24.653,24.661,21100.0
2012-10-19 11:50:00,30.68,30.68,30.62,30.65,18100.0,24.661,24.661,24.6128,24.6369,18100.0
2012-10-19 11:55:00,30.63,30.64,30.54,30.56,17900.0,24.6208,24.6289,24.5485,24.5646,17900.0
2012-10-19 12:00:00,30.57,30.57,30.51,30.54,18300.0,24.5726,24.5726,24.5244,24.5485,18300.0
2012-10-19 12:05:00,30.54,30.55,30.53,30.54,12800.0,24.5485,24.5565,24.5405,24.5485,12800.0
2012-10-19 12:10:00,30.53,30.54,30.46,30.46,11800.0,24.5405,24.5485,24.4842,24.4842,11800.0
2012-10-19 12:15:00,30.46,30.49,30.38,30.38,9400.0,24.4842,24.5083,24.4199,24.4199,9400.0
2012-10-19 12:20:00,30.39,30.45,30.39,30.42,6300.0,24.4279,24.4762,24.4279,24.452,6300.0
2012-10-19 12:25:00,30.42,30.43,30.37,30.39,7200.0,24.452,24.4601,24.4119,24.4279,7200.0
2012-10-19 12:30:00,30.39,30.41,30.33,30.33,11300.0,24.4279,24.444,24.3797,24.3797,11300.0
2012-10-19 12:35:00,30.33,30.38,30.32,30.37,10700.0,24.3797,24.4199,24.3717,24.4119,10700.0
2012-10-19 12:40:00,30.36,30.37,30.34,30.37,5200.0,24.4038,24.4119,24.3877,24.4119,5200.0
2012-10-19 12:45:00,30.39,30.43,30.37,30.4,10700.0,24.4279,24.4601,24.4119,24.436,10700.0
2012-10-19 12:50:00,30.39,30.43,30.39,30.41,4600.0,24.4279,24.4601,24.4279,24.444,4600.0
2012-10-19 12:55:00,30.4,30.42,30.36,30.42,6600.0,24.436,24.452,24.4038,24.452,6600.0
2012-10-19 13:00:00,30.41,30.41,30.36,30.37,6100.0,24.444,24.444,24.4038,24.4119,6100.0
2012-10-19 13:05:00,30.38,30.41,30.37,30.41,5400.0,24.4199,24.444,24.4119,24.444,5400.0
2012-10-19 13:10:00,30.41,30.43,30.37,30.38,7200.0,24.444,24.4601,24.4119,24.4199,7200.0
2012-10-19 13:15:00,30.38,30.41,30.37,30.41,21400.0,24.4199,24.444,24.4119,24.444,21400.0
2012-10-19 13:20:00,30.4,30.45,30.4,30.42,23500.0,24.436,24.4762,24.436,24.452,23500.0
2012-10-19 13:25:00,30.41,30.42,30.4,30.41,15200.0,24.444,24.452,24.436,24.444,15200.0
2012-10-19 13:30:00,30.41,30.42,30.35,30.35,35100.0,24.444,24.452,24.3958,24.3958,35100.0
2012-10-19 13:35:00,30.35,30.35,30.25,30.26,16400.0,24.3958,24.3958,24.3154,24.3234,16400.0
2012-10-19 13:40:00,30.27,30.29,30.25,30.26,26100.0,24.3315,24.3476,24.3154,24.3234,26100.0
2012-10-19 13:45:00,30.26,30.26,30.08,30.08,17400.0,24.3234,24.3234,24.1787,24.1787,17400.0
2012-10-19 13:50:00,30.06,30.12,30.04,30.04,13100.0,24.1627,24.2109,24.1466,24.1466,13100.0
2012-10-19 13:55:00,30.03,30.05,30.0,30.02,22800.0,24.1386,24.1546,24.1144,24.1305,22800.0
2012-10-19 14:00:00,30.01,30.11,30.0,30.09,24600.0,24.1225,24.2029,24.1144,24.1868,24600.0
2012-10-19 14:05:00,30.09,30.16,30.08,30.13,16900.0,24.1868,24.2431,24.1787,24.2189,16900.0
2012-10-19 14:10:00,30.13,30.13,30.07,30.07,20700.0,24.2189,24.2189,24.1707,24.1707,20700.0
2012-10-19 14:15:00,30.07,30.07,29.96,29.97,33500.0,24.1707,24.1707,24.0823,24.0903,33500.0
2012-10-19 14:20:00,29.98,30.03,29.94,29.95,23300.0,24.0984,24.1386,24.0662,24.0743,23300.0
2012-10-19 14:25:00,29.94,29.95,29.88,29.9,27400.0,24.0662,24.0743,24.018,24.0341,27400.0
2012-10-19 14:30:00,29.9,29.95,29.86,29.93,27100.0,24.0341,24.0743,24.0019,24.0582,27100.0
2012-10-19 14:35:00,29.93,30.02,29.9,30.01,16900.0,24.0582,24.1305,24.0341,24.1225,16900.0
2012-10-19 14:40:00,30.0,30.01,29.9,29.9,16000.0,24.1144,24.1225,24.0341,24.0341,16000.0
2012-10-19 14:45:00,29.9,29.97,29.9,29.91,24000.0,24.0341,24.0903,24.0341,24.0421,24000.0
2012-10-19 14:50:00,29.92,29.97,29.92,29.94,16200.0,24.0501,24.0903,24.0501,24.0662,16200.0
2012-10-19 14:55:00,29.94,29.97,29.91,29.91,22300.0,24.0662,24.0903,24.0421,24.0421,22300.0
2012-10-19 15:00:00,29.91,30.02,29.9,30.0,79200.0,24.0421,24.1305,24.0341,24.1144,79200.0
2012-10-19 15:05:00,30.0,30.01,29.98,29.99,16500.0,24.1144,24.1225,24.0984,24.1064,16500.0
2012-10-19 15:10:00,29.98,29.98,29.94,29.98,29500.0,24.0984,24.0984,24.0662,24.0984,29500.0
2012-10-19 15:15:00,29.95,29.98,29.91,29.91,24000.0,24.0743,24.0984,24.0421,24.0421,24000.0
2012-10-19 15:20:00,29.92,29.96,29.91,29.96,26200.0,24.0501,24.0823,24.0421,24.0823,26200.0
2012-10-19 15:25:00,29.94,29.98,29.93,29.94,34300.0,24.0662,24.0984,24.0582,24.0662,34300.0
2012-10-19 15:30:00,29.94,30.0,29.9,29.92,50800.0,24.0662,24.1144,24.0341,24.0501,50800.0
2012-10-19 15:35:00,29.91,30.04,29.9,30.01,36500.0,24.0421,24.1466,24.0341,24.1225,36500.0
2012-10-19 15:40:00,30.01,30.01,29.97,30.01,32100.0,24.1225,24.1225,24.0903,24.1225,32100.0
2012-10-19 15:45:00,30.01,30.1,30.01,30.06,47000.0,24.1225,24.1948,24.1225,24.1627,47000.0
2012-10-19 15:50:00,30.05,30.14,30.04,30.13,49900.0,24.1546,24.227,24.1466,24.2189,49900.0
2012-10-19 15:55:00,30.13,30.13,30.0,30.04,110900.0,24.2189,24.2189,24.1144,24.1466,110900.0
2012-10-22 09:30:00,29.91,30.01,29.83,29.99,26500.0,24.0421,24.1225,23.9778,24.1064,26500.0
2012-10-22 09:35:00,29.94,29.99,29.9,29.95,9600.0,24.0662,24.1064,24.0341,24.0743,9600.0
2012-10-22 09:40:00,29.95,29.98,29.93,29.94,13000.0,24.0743,24.0984,24.0582,24.0662,13000.0
2012-10-22 09:45:00,29.94,29.97,29.91,29.95,9000.0,24.0662,24.0903,24.0421,24.0743,9000.0
2012-10-22 09:50:00,29.95,29.97,29.9,29.9,10200.0,24.0743,24.0903,24.0341,24.0341,10200.0
2012-10-22 09:55:00,29.9,29.95,29.89,29.93,11100.0,24.0341,24.0743,24.026,24.0582,11100.0
2012-10-22 10:00:00,29.94,30.03,29.94,30.0,24900.0,24.0662,24.1386,24.0662,24.1144,24900.0
2012-10-22 10:05:00,30.01,30.23,30.01,30.23,15400.0,24.1225,24.2993,24.1225,24.2993,15400.0
2012-10-22 10:10:00,30.22,30.26,30.19,30.21,16500.0,24.2913,24.3234,24.2672,24.2832,16500.0
2012-10-22 10:15:00,30.21,30.3,30.21,30.23,12400.0,24.2832,24.3556,24.2832,24.2993,12400.0
2012-10-22 10:20:00,30.23,30.37,30.21,30.35,16600.0,24.2993,24.4119,24.2832,24.3958,16600.0
2012-10-22 10:25:00,30.35,30.35,30.28,30.34,7800.0,24.3958,24.3958,24.3395,24.3877,7800.0
2012-10-22 10:30:00,30.34,30.35,30.28,30.31,14100.0,24.3877,24.3958,24.3395,24.3636,14100.0
2012-10-22 10:35:00,30.32,30.39,30.32,30.35,15300.0,24.3717,24.4279,24.3717,24.3958,15300.0
2012-10-22 10:40:00,30.34,30.37,30.29,30.37,10200.0,24.3877,24.4119,24.3476,24.4119,10200.0
2012-10-22 10:45:00,30.39,30.42,30.37,30.42,25900.0,24.4279,24.452,24.4119,24.452,25900.0
2012-10-22 10:50:00,30.41,30.47,30.41,30.46,18900.0,24.444,24.4922,24.444,24.4842,18900.0
2012-10-22 10:55:00,30.46,30.46,30.41,30.42,11500.0,24.4842,24.4842,24.444,24.452,11500.0
2012-10-22 11:00:00,30.41,30.48,30.41,30.48,11200.0,24.444,24.5003,24.444,24.5003,11200.0
2012-10-22 11:05:00,30.48,30.49,30.45,30.47,11500.0,24.5003,24.5083,24.4762,24.4922,11500.0
2012-10-22 11:10:00,30.46,30.5,30.46,30.48,20500.0,24.4842,24.5164,24.4842,24.5003,20500.0
2012-10-22 11:15:00,30.49,30.49,30.41,30.42,17600.0,24.5083,24.5083,24.444,24.452,17600.0
2012-10-22 11:20:00,30.4,30.4,30.31,30.32,11300.0,24.436,24.436,24.3636,24.3717,11300.0
2012-10-22 11:25:00,30.33,30.38,30.33,30.37,15700.0,24.3797,24.4199,24.3797,24.4119,15700.0
2012-10-22 11:30:00,30.38,30.41,30.35,30.35,20100.0,24.4199,24.444,24.3958,24.3958,20100.0
2012-10-22 11:35:00,30.35,30.37,30.31,30.31,9800.0,24.3958,24.4119,24.3636,24.3636,9800.0
2012-10-22 11:40:00,30.31,30.37,30.3,30.31,22300.0,24.3636,24.4119,24.3556,24.3636,22300.0
2012-10-22 11:45:00,30.33,30.33,30.3,30.32,10000.0,24.3797,24.3797,24.3556,24.3717,10000.0
2012-10-22 11:50:00,30.32,30.32,30.24,30.24,17600.0,24.3717,24.3717,24.3074,24.3074,17600.0
2012-10-22 11:55:00,30.23,30.26,30.19,30.26,17200.0,24.2993,24.3234,24.2672,24.3234,17200.0
2012-10-22 12:00:00,30.26,30.26,30.19,30.2,12600.0,24.3234,24.3234,24.2672,24.2752,12600.0
2012-10-22 12:05:00,30.2,30.27,30.17,30.27,12800.0,24.2752,24.3315,24.2511,24.3315,12800.0
2012-10-22 12:10:00,30.26,30.29,30.24,30.28,21000.0,24.3234,24.3476,24.3074,24.3395,21000.0
2012-10-22 12:15:00,30.27,30.28,30.2,30.2,9000.0,24.3315,24.3395,24.2752,24.2752,9000.0
2012-10-22 12:20:00,30.21,30.26,30.21,30.26,10400.0,24.2832,24.3234,24.2832,24.3234,10400.0
2012-10-22 12:25:00,30.25,30.29,30.25,30.29,7200.0,24.3154,24.3476,24.3154,24.3476,7200.0
2012-10-22 12:30:00,30.27,30.32,30.27,30.32,3200.0,24.3315,24.3717,24.3315,24.3717,3200.0
2012-10-22 12:35:00,30.32,30.32,30.27,30.29,8000.0,24.3717,24.3717,24.3315,24.3476,8000.0
2012-10-22 12:40:00,30.28,30.33,30.28,30.31,8000.0,24.3395,24.3797,24.3395,24.3636,8000.0
2012-10-22 12:45:00,30.32,30.38,30.31,30.38,10300.0,24.3717,24.4199,24.3636,24.4199,10300.0
2012-10-22 12:50:00,30.38,30.38,30.32,30.33,12100.0,24.4199,24.4199,24.3717,24.3797,12100.0
2012-10-22 12:55:00,30.33,30.36,30.32,30.33,16600.0,24.3797,24.4038,24.3717,24.3797,16600.0
2012-10-22 13:00:00,30.32,30.36,30.32,30.36,5800.0,24.3717,24.4038,24.3717,24.4038,5800.0
2012-10-22 13:05:00,30.37,30.37,30.33,30.37,17100.0,24.4119,24.4119,24.3797,24.4119,17100.0
2012-10-22 13:10:00,30.38,30.39,30.3,30.36,13600.0,24.4199,24.4279,24.3556,24.4038,13600.0
2012-10-22 13:15:00,30.34,30.34,30.27,30.28,7200.0,24.3877,24.3877,24.3315,24.3395,7200.0
2012-10-22 13:20:00,30.3,30.31,30.23,30.24,25200.0,24.3556,24.3636,24.2993,24.3074,25200.0
2012-10-22 13:25:00,30.25,30.29,30.25,30.27,24700.0,24.3154,24.3476,24.3154,24.3315,24700.0
2012-10-22 13:30:00,30.26,30.3,30.26,30.29,9200.0,24.3234,24.3556,24.3234,24.3476,9200.0
2012-10-22 13:35:00,30.29,30.3,30.25,30.26,11000.0,24.3476,24.3556,24.3154,24.3234,11000.0
2012-10-22 13:40:00,30.27,30.27,30.23,30.27,10200.0,24.3315,24.3315,24.2993,24.3315,10200.0
2012-10-22 13:45:00,30.27,30.34,30.27,30.34,15600.0,24.3315,24.3877,24.3315,24.3877,15600.0
2012-10-22 13:50:00,30.34,30.34,30.3,30.3,12500.0,24.3877,24.3877,24.3556,24.3556,12500.0
2012-10-22 13:55:00,30.3,30.38,30.3,30.37,19900.0,24.3556,24.4199,24.3556,24.4119,19900.0
2012-10-22 14:00:00,30.37,30.4,30.35,30.38,15800.0,24.4119,24.436,24.3958,24.4199,15800.0
2012-10-22 14:05:00,30.38,30.38,30.34,30.34,9800.0,24.4199,24.4199,24.3877,24.3877,9800.0
2012-10-22 14:10:00,30.34,30.38,30.34,30.36,15000.0,24.3877,24.4199,24.3877,24.4038,15000.0
2012-10-22 14:15:00,30.36,30.43,30.36,30.41,17400.0,24.4038,24.4601,24.4038,24.444,17400.0
2012-10-22 14:20:00,30.4,30.43,30.4,30.41,11900.0,24.436,24.4601,24.436,24.444,11900.0
2012-10-22 14:25:00,30.41,30.42,30.38,30.38,10200.0,24.444,24.452,24.4199,24.4199,10200.0
2012-10-22 14:30:00,30.38,30.44,30.38,30.41,19100.0,24.4199,24.4681,24.4199,24.444,19100.0
2012-10-22 14:35:00,30.42,30.48,30.42,30.44,19800.0,24.452,24.5003,24.452,24.4681,19800.0
2012-10-22 14:40:00,30.43,30.49,30.43,30.47,21000.0,24.4601,24.5083,24.4601,24.4922,21000.0
2012-10-22 14:45:00,30.46,30.52,30.46,30.51,26600.0,24.4842,24.5324,24.4842,24.5244,26600.0
2012-10-22 14:50:00,30.5,30.51,30.5,30.51,5300.0,24.5164,24.5244,24.5164,24.5244,5300.0
2012-10-22 14:55:00,30.5,30.62,30.5,30.57,46600.0,24.5164,24.6128,24.5164,24.5726,46600.0
2012-10-22 15:00:00,30.55,30.55,30.5,30.5,25900.0,24.5565,24.5565,24.5164,24.5164,25900.0
2012-10-22 15:05:00,30.5,30.51,30.48,30.5,19600.0,24.5164,24.5244,24.5003,24.5164,19600.0
2012-10-22 15:10:00,30.49,30.58,30.49,30.58,25700.0,24.5083,24.5807,24.5083,24.5807,25700.0
2012-10-22 15:15:00,30.58,30.58,30.54,30.54,22100.0,24.5807,24.5807,24.5485,24.5485,22100.0
2012-10-22 15:20:00,30.55,30.59,30.54,30.56,26700.0,24.5565,24.5887,24.5485,24.5646,26700.0
2012-10-22 15:25:00,30.56,30.62,30.56,30.61,16000.0,24.5646,24.6128,24.5646,24.6048,16000.0
2012-10-22 15:30:00,30.62,30.62,30.58,30.59,22300.0,24.6128,24.6128,24.5807,24.5887,22300.0
2012-10-22 15:35:00,30.58,30.63,30.58,30.62,28900.0,24.5807,24.6208,24.5807,24.6128,28900.0
2012-10-22 15:40:00,30.62,30.64,30.57,30.57,33900.0,24.6128,24.6289,24.5726,24.5726,33900.0
2012-10-22 15:45:00,30.57,30.61,30.57,30.61,30600.0,24.5726,24.6048,24.5726,24.6048,30600.0
2012-10-22 15:50:00,30.6,30.65,30.6,30.64,68100.0,24.5967,24.6369,24.5967,24.6289,68100.0
2012-10-22 15:55:00,30.64,30.76,30.64,30.75,99000.0,24.6289,24.7253,24.6289,24.7173,99000.0
2012-10-23 09:30:00,30.27,30.3,30.04,30.04,28500.0,24.3315,24.3556,24.1466,24.1466,28500.0
2012-10-23 09:35:00,30.07,30.3,30.06,30.16,19500.0,24.1707,24.3556,24.1627,24.2431,19500.0
2012-10-23 09:40:00,30.19,30.19,29.98,30.07,22400.0,24.2672,24.2672,24.0984,24.1707,22400.0
2012-10-23 09:45:00,30.07,30.07,29.99,30.0,22800.0,24.1707,24.1707,24.1064,24.1144,22800.0
2012-10-23 09:50:00,30.01,30.18,30.0,30.13,17100.0,24.1225,24.2591,24.1144,24.2189,17100.0
2012-10-23 09:55:00,30.13,30.14,30.02,30.04,10900.0,24.2189,24.227,24.1305,24.1466,10900.0
2012-10-23 10:00:00,30.05,30.05,29.99,30.03,15400.0,24.1546,24.1546,24.1064,24.1386,15400.0
2012-10-23 10:05:00,30.0,30.15,30.0,30.12,17700.0,24.1144,24.235,24.1144,24.2109,17700.0
2012-10-23 10:10:00,30.1,30.12,30.09,30.11,5200.0,24.1948,24.2109,24.1868,24.2029,5200.0
2012-10-23 10:15:00,30.11,30.11,30.05,30.07,12600.0,24.2029,24.2029,24.1546,24.1707,12600.0
2012-10-23 10:20:00,30.07,30.11,30.06,30.06,9300.0,24.1707,24.2029,24.1627,24.1627,9300.0
2012-10-23 10:25:00,30.08,30.08,29.98,30.0,19400.0,24.1787,24.1787,24.0984,24.1144,19400.0
2012-10-23 10:30:00,29.99,29.99,29.8,29.82,27500.0,24.1064,24.1064,23.9537,23.9698,27500.0
2012-10-23 10:35:00,29.81,29.85,29.8,29.82,7200.0,23.9617,23.9939,23.9537,23.9698,7200.0
2012-10-23 10:40:00,29.84,29.87,29.81,29.81,37100.0,23.9858,24.0099,23.9617,23.9617,37100.0
2012-10-23 10:45:00,29.8,29.89,29.8,29.87,10800.0,23.9537,24.026,23.9537,24.0099,10800.0
2012-10-23 10:50:00,29.87,29.94,29.84,29.84,16600.0,24.0099,24.0662,23.9858,23.9858,16600.0
2012-10-23 10:55:00,29.85,29.89,29.84,29.89,6400.0,23.9939,24.026,23.9858,24.026,6400.0
2012-10-23 11:00:00,29.89,29.9,29.79,29.79,27800.0,24.026,24.0341,23.9456,23.9456,27800.0
2012-10-23 11:05:00,29.79,29.81,29.72,29.75,44900.0,23.9456,23.9617,23.8894,23.9135,44900.0
2012-10-23 11:10:00,29.74,29.75,29.71,29.74,21300.0,23.9055,23.9135,23.8813,23.9055,21300.0
2012-10-23 11:15:00,29.73,29.77,29.73,29.75,52600.0,23.8974,23.9296,23.8974,23.9135,52600.0
2012-10-23 11:20:00,29.75,29.79,29.75,29.79,22400.0,23.9135,23.9456,23.9135,23.9456,22400.0
2012-10-23 11:25:00,29.79,29.79,29.74,29.76,44700.0,23.9456,23.9456,23.9055,23.9215,44700.0
2012-10-23 11:30:00,29.75,29.78,29.74,29.77,5100.0,23.9135,23.9376,23.9055,23.9296,5100.0
2012-10-23 11:35:00,29.77,29.82,29.76,29.8,61500.0,23.9296,23.9698,23.9215,23.9537,61500.0
2012-10-23 11:40:00,29.79,29.79,29.77,29.77,4100.0,23.9456,23.9456,23.9296,23.9296,4100.0
2012-10-23 11:45:00,29.78,29.79,29.76,29.78,23800.0,23.9376,23.9456,23.9215,23.9376,23800.0
2012-10-23 11:50:00,29.78,29.78,29.75,29.76,10400.0,23.9376,23.9376,23.9135,23.9215,10400.0
2012-10-23 11:55:00,29.76,29.79,29.74,29.76,12700.0,23.9215,23.9456,23.9055,23.9215,12700.0
2012-10-23 12:00:00,29.76,29.79,29.74,29.76,14400.0,23.9215,23.9456,23.9055,23.9215,14400.0
2012-10-23 12:05:00,29.76,29.77,29.74,29.75,16000.0,23.9215,23.9296,23.9055,23.9135,16000.0
2012-10-23 12:10:00,29.74,29.77,29.73,29.73,100600.0,23.9055,23.9296,23.8974,23.8974,100600.0
2012-10-23 12:15:00,29.73,29.77,29.73,29.77,42400.0,23.8974,23.9296,23.8974,23.9296,42400.0
2012-10-23 12:20:00,29.75,29.81,29.72,29.81,25500.0,23.9135,23.9617,23.8894,23.9617,25500.0
2012-10-23 12:25:00,29.8,29.82,29.77,29.8,20100.0,23.9537,23.9698,23.9296,23.9537,20100.0
2012-10-23 12:30:00,29.79,29.81,29.78,29.81,63300.0,23.9456,23.9617,23.9376,23.9617,63300.0
2012-10-23 12:35:00,29.81,29.82,29.76,29.78,71700.0,23.9617,23.9698,23.9215,23.9376,71700.0
2012-10-23 12:40:00,29.78,29.82,29.78,29.81,8100.0,23.9376,23.9698,23.9376,23.9617,8100.0
2012-10-23 12:45:00,29.82,29.82,29.79,29.79,8300.0,23.9698,23.9698,23.9456,23.9456,8300.0
2012-10-23 12:50:00,29.79,29.8,29.78,29.78,15100.0,23.9456,23.9537,23.9376,23.9376,15100.0
2012-10-23 12:55:00,29.79,29.81,29.79,29.79,6500.0,23.9456,23.9617,23.9456,23.9456,6500.0
2012-10-23 13:00:00,29.8,29.82,29.77,29.78,29400.0,23.9537,23.9698,23.9296,23.9376,29400.0
2012-10-23 13:05:00,29.78,29.79,29.72,29.73,16700.0,23.9376,23.9456,23.8894,23.8974,16700.0
2012-10-23 13:10:00,29.73,29.75,29.73,29.74,5700.0,23.8974,23.9135,23.8974,23.9055,5700.0
2012-10-23 13:15:00,29.74,29.76,29.69,29.69,17900.0,23.9055,23.9215,23.8653,23.8653,17900.0
2012-10-23 13:20:00,29.71,29.71,29.66,29.7,24900.0,23.8813,23.8813,23.8411,23.8733,24900.0
2012-10-23 13:25:00,29.71,29.72,29.67,29.68,18700.0,23.8813,23.8894,23.8492,23.8572,18700.0
2012-10-23 13:30:00,29.68,29.79,29.68,29.75,24100.0,23.8572,23.9456,23.8572,23.9135,24100.0
2012-10-23 13:35:00,29.75,29.77,29.74,29.77,11300.0,23.9135,23.9296,23.9055,23.9296,11300.0
2012-10-23 13:40:00,29.77,29.77,29.73,29.75,15800.0,23.9296,23.9296,23.8974,23.9135,15800.0
2012-10-23 13:45:00,29.74,29.76,29.71,29.74,15000.0,23.9055,23.9215,23.8813,23.9055,15000.0
2012-10-23 13:50:00,29.74,29.75,29.74,29.74,4900.0,23.9055,23.9135,23.9055,23.9055,4900.0
2012-10-23 13:55:00,29.74,29.78,29.73,29.76,17500.0,23.9055,23.9376,23.8974,23.9215,17500.0
2012-10-23 14:00:00,29.78,29.81,29.78,29.79,7400.0,23.9376,23.9617,23.9376,23.9456,7400.0
2012-10-23 14:05:00,29.8,29.8,29.7,29.75,19600.0,23.9537,23.9537,23.8733,23.9135,19600.0
2012-10-23 14:10:00,29.75,29.75,29.66,29.67,8700.0,23.9135,23.9135,23.8411,23.8492,8700.0
2012-10-23 14:15:00,29.66,29.76,29.66,29.75,11200.0,23.8411,23.9215,23.8411,23.9135,11200.0
2012-10-23 14:20:00,29.75,29.77,29.73,29.77,12400.0,23.9135,23.9296,23.8974,23.9296,12400.0
2012-10-23 14:25:00,29.76,29.76,29.71,29.75,32100.0,23.9215,23.9215,23.8813,23.9135,32100.0
2012-10-23 14:30:00,29.75,29.76,29.73,29.75,88900.0,23.9135,23.9215,23.8974,23.9135,88900.0
2012-10-23 14:35:00,29.75,29.76,29.73,29.73,19000.0,23.9135,23.9215,23.8974,23.8974,19000.0
2012-10-23 14:40:00,29.73,29.74,29.68,29.68,16800.0,23.8974,23.9055,23.8572,23.8572,16800.0
2012-10-23 14:45:00,29.7,29.77,29.69,29.73,37300.0,23.8733,23.9296,23.8653,23.8974,37300.0
2012-10-23 14:50:00,29.72,29.74,29.68,29.72,21500.0,23.8894,23.9055,23.8572,23.8894,21500.0
2012-10-23 14:55:00,29.71,29.74,29.7,29.74,27600.0,23.8813,23.9055,23.8733,23.9055,27600.0
2012-10-23 15:00:00,29.74,29.76,29.71,29.72,39500.0,23.9055,23.9215,23.8813,23.8894,39500.0
2012-10-23 15:05:00,29.72,29.77,29.72,29.76,17000.0,23.8894,23.9296,23.8894,23.9215,17000.0
2012-10-23 15:10:00,29.77,29.77,29.72,29.73,23500.0,23.9296,23.9296,23.8894,23.8974,23500.0
2012-10-23 15:15:00,29.73,29.77,29.73,29.74,35800.0,23.8974,23.9296,23.8974,23.9055,35800.0
2012-10-23 15:20:00,29.74,29.76,29.72,29.73,20900.0,23.9055,23.9215,23.8894,23.8974,20900.0
2012-10-23 15:25:00,29.73,29.75,29.7,29.7,44100.0,23.8974,23.9135,23.8733,23.8733,44100.0
2012-10-23 15:30:00,29.71,29.79,29.7,29.79,25100.0,23.8813,23.9456,23.8733,23.9456,25100.0
2012-10-23 15:35:00,29.79,29.87,29.78,29.84,89200.0,23.9456,24.0099,23.9376,23.9858,89200.0
2012-10-23 15:40:00,29.84,29.87,29.78,29.78,69100.0,23.9858,24.0099,23.9376,23.9376,69100.0
2012-10-23 15:45:00,29.79,29.8,29.72,29.72,63800.0,23.9456,23.9537,23.8894,23.8894,63800.0
2012-10-23 15:50:00,29.72,29.72,29.61,29.62,115600.0,23.8894,23.8894,23.801,23.809,115600.0
2012-10-23 15:55:00,29.62,29.7,29.6,29.64,245000.0,23.809,23.8733,23.7929,23.8251,245000.0
2012-10-24 09:30:00,30.13,30.13,29.99,30.04,51900.0,24.2189,24.2189,24.1064,24.1466,51900.0
2012-10-24 09:35:00,30.01,30.04,29.91,29.96,32800.0,24.1225,24.1466,24.0421,24.0823,32800.0
2012-10-24 09:40:00,29.95,30.13,29.95,30.04,43900.0,24.0743,24.2189,24.0743,24.1466,43900.0
2012-10-24 09:45:00,30.04,30.14,30.01,30.11,41600.0,24.1466,24.227,24.1225,24.2029,41600.0
2012-10-24 09:50:00,30.1,30.2,30.05,30.18,80800.0,24.1948,24.2752,24.1546,24.2591,80800.0
2012-10-24 09:55:00,30.2,30.34,30.12,30.27,55000.0,24.2752,24.3877,24.2109,24.3315,55000.0
2012-10-24 10:00:00,30.25,30.37,30.25,30.3,133200.0,24.3154,24.4119,24.3154,24.3556,133200.0
2012-10-24 10:05:00,30.26,30.28,30.13,30.28,163700.0,24.3234,24.3395,24.2189,24.3395,163700.0
2012-10-24 10:10:00,30.26,30.31,30.21,30.23,39100.0,24.3234,24.3636,24.2832,24.2993,39100.0
2012-10-24 10:15:00,30.23,30.27,30.2,30.21,73900.0,24.2993,24.3315,24.2752,24.2832,73900.0
2012-10-24 10:20:00,30.21,30.29,30.21,30.26,26800.0,24.2832,24.3476,24.2832,24.3234,26800.0
2012-10-24 10:25:00,30.26,30.37,30.23,30.25,85200.0,24.3234,24.4119,24.2993,24.3154,85200.0
2012-10-24 10:30:00,30.26,30.32,30.23,30.24,37700.0,24.3234,24.3717,24.2993,24.3074,37700.0
2012-10-24 10:35:00,30.25,30.33,30.24,30.27,56600.0,24.3154,24.3797,24.3074,24.3315,56600.0
2012-10-24 10:40:00,30.28,30.41,30.25,30.41,85900.0,24.3395,24.444,24.3154,24.444,85900.0
2012-10-24 10:45:00,30.41,30.47,30.39,30.44,75100.0,24.444,24.4922,24.4279,24.4681,75100.0
2012-10-24 10:50:00,30.45,30.51,30.44,30.5,76000.0,24.4762,24.5244,24.4681,24.5164,76000.0
2012-10-24 10:55:00,30.51,30.93,30.51,30.91,101900.0,24.5244,24.862,24.5244,24.8459,101900.0
2012-10-24 11:00:00,30.93,30.96,30.85,30.9,147400.0,24.862,24.8861,24.7977,24.8379,147400.0
2012-10-24 11:05:00,30.9,30.99,30.81,30.81,140000.0,24.8379,24.9102,24.7655,24.7655,140000.0
2012-10-24 11:10:00,30.81,30.86,30.56,30.58,112800.0,24.7655,24.8057,24.5646,24.5807,112800.0
2012-10-24 11:15:00,30.57,30.69,30.54,30.57,98400.0,24.5726,24.6691,24.5485,24.5726,98400.0
2012-10-24 11:20:00,30.56,30.68,30.55,30.63,36000.0,24.5646,24.661,24.5565,24.6208,36000.0
2012-10-24 11:25:00,30.63,30.73,30.56,30.66,57700.0,24.6208,24.7012,24.5646,24.645,57700.0
2012-10-24 11:30:00,30.66,30.67,30.55,30.64,50500.0,24.645,24.653,24.5565,24.6289,50500.0
2012-10-24 11:35:00,30.64,30.69,30.63,30.67,37200.0,24.6289,24.6691,24.6208,24.653,37200.0
2012-10-24 11:40:00,30.66,30.68,30.52,30.57,69400.0,24.645,24.661,24.5324,24.5726,69400.0
2012-10-24 11:45:00,30.57,30.59,30.41,30.48,35500.0,24.5726,24.5887,24.444,24.5003,35500.0
2012-10-24 11:50:00,30.5,30.56,30.41,30.51,99200.0,24.5164,24.5646,24.444,24.5244,99200.0
2012-10-24 11:55:00,30.5,30.63,30.5,30.62,23900.0,24.5164,24.6208,24.5164,24.6128,23900.0
2012-10-24 12:00:00,30.62,30.63,30.52,30.54,41800.0,24.6128,24.6208,24.5324,24.5485,41800.0
2012-10-24 12:05:00,30.53,30.55,30.51,30.52,24900.0,24.5405,24.5565,24.5244,24.5324,24900.0
2012-10-24 12:10:00,30.52,30.59,30.52,30.57,39600.0,24.5324,24.5887,24.5324,24.5726,39600.0
2012-10-24 12:15:00,30.57,30.6,30.57,30.59,31200.0,24.5726,24.5967,24.5726,24.5887,31200.0
2012-10-24 12:20:00,30.59,30.7,30.52,30.59,69200.0,24.5887,24.6771,24.5324,24.5887,69200.0
2012-10-24 12:25:00,30.57,30.68,30.53,30.68,15000.0,24.5726,24.661,24.5405,24.661,15000.0
2012-10-24 12:30:00,30.68,30.77,30.67,30.74,40900.0,24.661,24.7334,24.653,24.7093,40900.0
2012-10-24 12:35:00,30.74,30.78,30.72,30.74,34700.0,24.7093,24.7414,24.6932,24.7093,34700.0
2012-10-24 12:40:00,30.74,30.74,30.62,30.7,49300.0,24.7093,24.7093,24.6128,24.6771,49300.0
2012-10-24 12:45:00,30.7,30.73,30.7,30.71,26500.0,24.6771,24.7012,24.6771,24.6852,26500.0
2012-10-24 12:50:00,30.71,30.71,30.67,30.71,24000.0,24.6852,24.6852,24.653,24.6852,24000.0
2012-10-24 12:55:00,30.71,30.72,30.67,30.7,19700.0,24.6852,24.6932,24.653,24.6771,19700.0
2012-10-24 13:00:00,30.71,30.75,30.66,30.69,38400.0,24.6852,24.7173,24.645,24.6691,38400.0
2012-10-24 13:05:00,30.7,30.71,30.63,30.69,26100.0,24.6771,24.6852,24.6208,24.6691,26100.0
2012-10-24 13:10:00,30.7,30.72,30.67,30.69,28900.0,24.6771,24.6932,24.653,24.6691,28900.0
2012-10-24 13:15:00,30.69,30.71,30.69,30.7,32800.0,24.6691,24.6852,24.6691,24.6771,32800.0
2012-10-24 13:20:00,30.7,30.72,30.66,30.69,27300.0,24.6771,24.6932,24.645,24.6691,27300.0
2012-10-24 13:25:00,30.69,30.7,30.68,30.69,30800.0,24.6691,24.6771,24.661,24.6691,30800.0
2012-10-24 13:30:00,30.7,30.71,30.65,30.66,61300.0,24.6771,24.6852,24.6369,24.645,61300.0
2012-10-24 13:35:00,30.67,30.7,30.67,30.7,21000.0,24.653,24.6771,24.653,24.6771,21000.0
2012-10-24 13:40:00,30.7,30.71,30.67,30.69,38700.0,24.6771,24.6852,24.653,24.6691,38700.0
2012-10-24 13:45:00,30.7,30.73,30.69,30.73,52600.0,24.6771,24.7012,24.6691,24.7012,52600.0
2012-10-24 13:50:00,30.72,30.73,30.72,30.72,30200.0,24.6932,24.7012,24.6932,24.6932,30200.0
2012-10-24 13:55:00,30.72,30.72,30.63,30.66,44700.0,24.6932,24.6932,24.6208,24.645,44700.0
2012-10-24 14:00:00,30.66,30.69,30.64,30.66,46200.0,24.645,24.6691,24.6289,24.645,46200.0
2012-10-24 14:05:00,30.66,30.68,30.59,30.6,46300.0,24.645,24.661,24.5887,24.5967,46300.0
2012-10-24 14:10:00,30.6,30.66,30.59,30.65,43300.0,24.5967,24.645,24.5887,24.6369,43300.0
2012-10-24 14:15:00,30.64,30.66,30.56,30.66,89800.0,24.6289,24.645,24.5646,24.645,89800.0
2012-10-24 14:20:00,30.66,30.7,30.62,30.65,59000.0,24.645,24.6771,24.6128,24.6369,59000.0
2012-10-24 14:25:00,30.65,30.7,30.65,30.68,35600.0,24.6369,24.6771,24.6369,24.661,35600.0
2012-10-24 14:30:00,30.68,30.72,30.66,30.66,62600.0,24.661,24.6932,24.645,24.645,62600.0
2012-10-24 14:35:00,30.66,30.7,30.66,30.69,34400.0,24.645,24.6771,24.645,24.6691,34400.0
2012-10-24 14:40:00,30.68,30.69,30.57,30.68,52800.0,24.661,24.6691,24.5726,24.661,52800.0
2012-10-24 14:45:00,30.68,30.68,30.58,30.58,57800.0,24.661,24.661,24.5807,24.5807,57800.0
2012-10-24 14:50:00,30.58,30.62,30.57,30.57,41500.0,24.5807,24.6128,24.5726,24.5726,41500.0
2012-10-24 14:55:00,30.57,30.63,30.57,30.6,36500.0,24.5726,24.6208,24.5726,24.5967,36500.0
2012-10-24 15:00:00,30.59,30.62,30.52,30.53,64800.0,24.5887,24.6128,24.5324,24.5405,64800.0
2012-10-24 15:05:00,30.53,30.56,30.53,30.55,68700.0,24.5405,24.5646,24.5405,24.5565,68700.0
2012-10-24 15:10:00,30.55,30.56,30.54,30.55,86200.0,24.5565,24.5646,24.5485,24.5565,86200.0
2012-10-24 15:15:00,30.55,30.56,30.52,30.52,97200.0,24.5565,24.5646,24.5324,24.5324,97200.0
2012-10-24 15:20:00,30.52,30.55,30.45,30.54,77700.0,24.5324,24.5565,24.4762,24.5485,77700.0
2012-10-24 15:25:00,30.55,30.55,30.54,30.55,102000.0,24.5565,24.5565,24.5485,24.5565,102000.0
2012-10-24 15:30:00,30.54,30.55,30.52,30.54,119000.0,24.5485,24.5565,24.5324,24.5485,119000.0
2012-10-24 15:35:00,30.55,30.55,30.54,30.54,53700.0,24.5565,24.5565,24.5485,24.5485,53700.0
2012-10-24 15:40:00,30.55,30.61,30.54,30.6,117000.0,24.5565,24.6048,24.5485,24.5967,117000.0
2012-10-24 15:45:00,30.6,30.61,30.52,30.52,88500.0,24.5967,24.6048,24.5324,24.5324,88500.0
2012-10-24 15:50:00,30.52,30.57,30.5,30.51,115800.0,24.5324,24.5726,24.5164,24.5244,115800.0
2012-10-24 15:55:00,30.52,30.61,30.52,30.6,207400.0,24.5324,24.6048,24.5324,24.5967,207400.0
2012-10-25 09:30:00,30.75,31.0,30.75,30.99,28600.0,24.7173,24.9183,24.7173,24.9102,28600.0
2012-10-25 09:35:00,30.99,31.13,30.92,31.08,44700.0,24.9102,25.0228,24.854,24.9826,44700.0
2012-10-25 09:40:00,31.08,31.16,31.02,31.16,46600.0,24.9826,25.0469,24.9343,25.0469,46600.0
2012-10-25 09:45:00,31.13,31.15,30.99,31.03,47000.0,25.0228,25.0388,24.9102,24.9424,47000.0
2012-10-25 09:50:00,31.04,31.05,30.84,30.84,67200.0,24.9504,24.9584,24.7896,24.7896,67200.0
2012-10-25 09:55:00,30.84,31.0,30.84,30.96,54700.0,24.7896,24.9183,24.7896,24.8861,54700.0
2012-10-25 10:00:00,30.94,31.01,30.85,31.01,43600.0,24.87,24.9263,24.7977,24.9263,43600.0
2012-10-25 10:05:00,31.01,31.13,30.96,31.03,69800.0,24.9263,25.0228,24.8861,24.9424,69800.0
2012-10-25 10:10:00,31.03,31.15,31.03,31.13,48200.0,24.9424,25.0388,24.9424,25.0228,48200.0
2012-10-25 10:15:00,31.11,31.11,31.05,31.11,43700.0,25.0067,25.0067,24.9584,25.0067,43700.0
2012-10-25 10:20:00,31.12,31.13,31.05,31.13,46400.0,25.0147,25.0228,24.9584,25.0228,46400.0
2012-10-25 10:25:00,31.13,31.14,31.0,31.14,50800.0,25.0228,25.0308,24.9183,25.0308,50800.0
2012-10-25 10:30:00,31.14,31.18,31.08,31.17,46600.0,25.0308,25.0629,24.9826,25.0549,46600.0
2012-10-25 10:35:00,31.18,31.22,31.12,31.13,58300.0,25.0629,25.0951,25.0147,25.0228,58300.0
2012-10-25 10:40:00,31.13,31.2,31.08,31.16,35000.0,25.0228,25.079,24.9826,25.0469,35000.0
2012-10-25 10:45:00,31.16,31.24,31.14,31.17,37500.0,25.0469,25.1112,25.0308,25.0549,37500.0
2012-10-25 10:50:00,31.17,31.17,31.04,31.12,35300.0,25.0549,25.0549,24.9504,25.0147,35300.0
2012-10-25 10:55:00,31.12,31.28,31.12,31.26,38600.0,25.0147,25.1433,25.0147,25.1273,38600.0
2012-10-25 11:00:00,31.26,31.28,31.2,31.2,61900.0,25.1273,25.1433,25.079,25.079,61900.0
2012-10-25 11:05:00,31.2,31.25,31.17,31.19,40300.0,25.079,25.1192,25.0549,25.071,40300.0
2012-10-25 11:10:00,31.19,31.27,31.14,31.18,34600.0,25.071,25.1353,25.0308,25.0629,34600.0
2012-10-25 11:15:00,31.18,31.28,31.18,31.28,34700.0,25.0629,25.1433,25.0629,25.1433,34700.0
2012-10-25 11:20:00,31.28,31.31,31.22,31.24,42000.0,25.1433,25.1674,25.0951,25.1112,42000.0
2012-10-25 11:25:00,31.24,31.29,31.19,31.22,32100.0,25.1112,25.1514,25.071,25.0951,32100.0
2012-10-25 11:30:00,31.21,31.27,31.1,31.11,67100.0,25.0871,25.1353,24.9986,25.0067,67100.0
2012-10-25 11:35:00,31.11,31.15,31.0,31.02,33900.0,25.0067,25.0388,24.9183,24.9343,33900.0
2012-10-25 11:40:00,30.99,31.08,30.99,31.06,31100.0,24.9102,24.9826,24.9102,24.9665,31100.0
2012-10-25 11:45:00,31.05,31.14,31.04,31.13,60200.0,24.9584,25.0308,24.9504,25.0228,60200.0
2012-10-25 11:50:00,31.12,31.12,31.02,31.06,25200.0,25.0147,25.0147,24.9343,24.9665,25200.0
2012-10-25 11:55:00,31.06,31.18,31.05,31.05,35300.0,24.9665,25.0629,24.9584,24.9584,35300.0
2012-10-25 12:00:00,31.05,31.09,31.0,31.04,24100.0,24.9584,24.9906,24.9183,24.9504,24100.0
2012-10-25 12:05:00,31.03,31.13,30.98,31.09,37800.0,24.9424,25.0228,24.9022,24.9906,37800.0
2012-10-25 12:10:00,31.08,31.09,31.01,31.09,21000.0,24.9826,24.9906,24.9263,24.9906,21000.0
2012-10-25 12:15:00,31.1,31.22,31.04,31.17,29100.0,24.9986,25.0951,24.9504,25.0549,29100.0
2012-10-25 12:20:00,31.22,31.26,31.16,31.2,37700.0,25.0951,25.1273,25.0469,25.079,37700.0
2012-10-25 12:25:00,31.22,31.26,31.2,31.25,19500.0,25.0951,25.1273,25.079,25.1192,19500.0
2012-10-25 12:30:00,31.25,31.29,31.24,31.26,25800.0,25.1192,25.1514,25.1112,25.1273,25800.0
2012-10-25 12:35:00,31.26,31.27,31.14,31.26,23000.0,25.1273,25.1353,25.0308,25.1273,23000.0
2012-10-25 12:40:00,31.26,31.27,31.17,31.19,19500.0,25.1273,25.1353,25.0549,25.071,19500.0
2012-10-25 12:45:00,31.18,31.18,31.11,31.17,39900.0,25.0629,25.0629,25.0067,25.0549,39900.0
2012-10-25 12:50:00,31.19,31.24,31.16,31.24,21400.0,25.071,25.1112,25.0469,25.1112,21400.0
2012-10-25 12:55:00,31.25,31.37,31.22,31.37,22500.0,25.1192,25.2157,25.0951,25.2157,22500.0
2012-10-25 13:00:00,31.37,31.37,31.26,31.28,43200.0,25.2157,25.2157,25.1273,25.1433,43200.0
2012-10-25 13:05:00,31.29,31.32,31.25,31.3,24200.0,25.1514,25.1755,25.1192,25.1594,24200.0
2012-10-25 13:10:00,31.29,31.35,31.25,31.27,29300.0,25.1514,25.1996,25.1192,25.1353,29300.0
2012-10-25 13:15:00,31.27,31.33,31.24,31.28,25900.0,25.1353,25.1835,25.1112,25.1433,25900.0
2012-10-25 13:20:00,31.27,31.34,31.24,31.32,28700.0,25.1353,25.1916,25.1112,25.1755,28700.0
2012-10-25 13:25:00,31.32,31.44,31.32,31.43,33000.0,25.1755,25.2719,25.1755,25.2639,33000.0
2012-10-25 13:30:00,31.43,31.43,31.29,31.29,31900.0,25.2639,25.2639,25.1514,25.1514,31900.0
2012-10-25 13:35:00,31.3,31.39,31.29,31.37,21300.0,25.1594,25.2317,25.1514,25.2157,21300.0
2012-10-25 13:40:00,31.37,31.45,31.34,31.4,41700.0,25.2157,25.28,25.1916,25.2398,41700.0
2012-10-25 13:45:00,31.4,31.4,31.36,31.4,23200.0,25.2398,25.2398,25.2076,25.2398,23200.0
2012-10-25 13:50:00,31.43,31.44,31.35,31.39,30900.0,25.2639,25.2719,25.1996,25.2317,30900.0
2012-10-25 13:55:00,31.39,31.43,31.34,31.4,44500.0,25.2317,25.2639,25.1916,25.2398,44500.0
2012-10-25 14:00:00,31.37,31.38,31.32,31.35,49700.0,25.2157,25.2237,25.1755,25.1996,49700.0
2012-10-25 14:05:00,31.34,31.35,31.3,31.34,51900.0,25.1916,25.1996,25.1594,25.1916,51900.0
2012-10-25 14:10:00,31.34,31.35,31.25,31.29,33400.0,25.1916,25.1996,25.1192,25.1514,33400.0
2012-10-25 14:15:00,31.3,31.33,31.24,31.26,42500.0,25.1594,25.1835,25.1112,25.1273,42500.0
2012-10-25 14:20:00,31.26,31.3,31.25,31.3,34100.0,25.1273,25.1594,25.1192,25.1594,34100.0
2012-10-25 14:25:00,31.29,31.3,31.2,31.21,50200.0,25.1514,25.1594,25.079,25.0871,50200.0
2012-10-25 14:30:00,31.21,31.33,31.21,31.28,59600.0,25.0871,25.1835,25.0871,25.1433,59600.0
2012-10-25 14:35:00,31.29,31.33,31.28,31.32,37800.0,25.1514,25.1835,25.1433,25.1755,37800.0
2012-10-25 14:40:00,31.32,31.38,31.31,31.36,45300.0,25.1755,25.2237,25.1674,25.2076,45300.0
2012-10-25 14:45:00,31.35,31.4,31.29,31.39,51200.0,25.1996,25.2398,25.1514,25.2317,51200.0
2012-10-25 14:50:00,31.4,31.48,31.39,31.47,62100.0,25.2398,25.3041,25.2317,25.2961,62100.0
2012-10-25 14:55:00,31.47,31.48,31.39,31.4,45000.0,25.2961,25.3041,25.2317,25.2398,45000.0
2012-10-25 15:00:00,31.4,31.47,31.39,31.41,48500.0,25.2398,25.2961,25.2317,25.2478,48500.0
2012-10-25 15:05:00,31.4,31.41,31.19,31.19,47300.0,25.2398,25.2478,25.071,25.071,47300.0
2012-10-25 15:10:00,31.19,31.27,31.19,31.24,50000.0,25.071,25.1353,25.071,25.1112,50000.0
2012-10-25 15:15:00,31.23,31.25,31.14,31.17,82600.0,25.1031,25.1192,25.0308,25.0549,82600.0
2012-10-25 15:20:00,31.18,31.18,31.1,31.11,32700.0,25.0629,25.0629,24.9986,25.0067,32700.0
2012-10-25 15:25:00,31.12,31.17,31.1,31.1,54700.0,25.0147,25.0549,24.9986,24.9986,54700.0
2012-10-25 15:30:00,31.1,31.21,31.07,31.17,59200.0,24.9986,25.0871,24.9745,25.0549,59200.0
2012-10-25 15:35:00,31.17,31.2,31.12,31.18,57800.0,25.0549,25.079,25.0147,25.0629,57800.0
2012-10-25 15:40:00,31.19,31.28,31.15,31.21,99800.0,25.071,25.1433,25.0388,25.0871,99800.0
2012-10-25 15:45:00,31.19,31.24,31.18,31.23,41800.0,25.071,25.1112,25.0629,25.1031,41800.0
2012-10-25 15:50:00,31.22,31.29,31.22,31.26,56000.0,25.0951,25.1514,25.0951,25.1273,56000.0
2012-10-25 15:55:00,31.27,31.28,31.24,31.27,79500.0,25.1353,25.1433,25.1112,25.1353,79500.0
2012-10-26 09:30:00,31.22,31.35,31.08,31.08,28300.0,25.0951,25.1996,24.9826,24.9826,28300.0
2012-10-26 09:35:00,31.11,31.2,30.94,31.18,23700.0,25.0067,25.079,24.87,25.0629,23700.0
2012-10-26 09:40:00,31.15,31.16,31.03,31.09,15600.0,25.0388,25.0469,24.9424,24.9906,15600.0
2012-10-26 09:45:00,31.08,31.14,31.03,31.1,43800.0,24.9826,25.0308,24.9424,24.9986,43800.0
2012-10-26 09:50:00,31.09,31.09,30.85,30.85,41700.0,24.9906,24.9906,24.7977,24.7977,41700.0
2012-10-26 09:55:00,30.83,30.88,30.62,30.62,35500.0,24.7816,24.8218,24.6128,24.6128,35500.0
2012-10-26 10:00:00,30.62,30.77,30.6,30.74,76700.0,24.6128,24.7334,24.5967,24.7093,76700.0
2012-10-26 10:05:00,30.74,30.87,30.66,30.66,92900.0,24.7093,24.8138,24.645,24.645,92900.0
2012-10-26 10:10:00,30.66,30.74,30.51,30.7,118700.0,24.645,24.7093,24.5244,24.6771,118700.0
2012-10-26 10:15:00,30.7,31.01,30.68,31.01,126200.0,24.6771,24.9263,24.661,24.9263,126200.0
2012-10-26 10:20:00,31.0,31.14,30.95,31.14,174100.0,24.9183,25.0308,24.8781,25.0308,174100.0
2012-10-26 10:25:00,31.14,31.14,30.93,31.08,63500.0,25.0308,25.0308,24.862,24.9826,63500.0
2012-10-26 10:30:00,31.09,31.09,30.93,30.99,45000.0,24.9906,24.9906,24.862,24.9102,45000.0
2012-10-26 10:35:00,31.0,31.0,30.87,30.95,32200.0,24.9183,24.9183,24.8138,24.8781,32200.0
2012-10-26 10:40:00,30.93,31.01,30.85,30.97,46900.0,24.862,24.9263,24.7977,24.8941,46900.0
2012-10-26 10:45:00,30.98,31.0,30.88,30.89,15900.0,24.9022,24.9183,24.8218,24.8298,15900.0
2012-10-26 10:50:00,30.89,30.9,30.71,30.73,25800.0,24.8298,24.8379,24.6852,24.7012,25800.0
2012-10-26 10:55:00,30.74,30.88,30.74,30.88,30700.0,24.7093,24.8218,24.7093,24.8218,30700.0
2012-10-26 11:00:00,30.87,30.9,30.79,30.85,41200.0,24.8138,24.8379,24.7495,24.7977,41200.0
2012-10-26 11:05:00,30.84,30.88,30.81,30.83,25300.0,24.7896,24.8218,24.7655,24.7816,25300.0
2012-10-26 11:10:00,30.83,30.87,30.81,30.87,30000.0,24.7816,24.8138,24.7655,24.8138,30000.0
2012-10-26 11:15:00,30.89,30.99,30.82,30.87,70700.0,24.8298,24.9102,24.7736,24.8138,70700.0
2012-10-26 11:20:00,30.86,30.96,30.86,30.89,26700.0,24.8057,24.8861,24.8057,24.8298,26700.0
2012-10-26 11:25:00,30.89,31.03,30.89,31.03,17300.0,24.8298,24.9424,24.8298,24.9424,17300.0
2012-10-26 11:30:00,31.03,31.06,30.93,30.96,27300.0,24.9424,24.9665,24.862,24.8861,27300.0
2012-10-26 11:35:00,30.93,31.02,30.91,30.99,24700.0,24.862,24.9343,24.8459,24.9102,24700.0
2012-10-26 11:40:00,31.0,31.01,30.95,30.97,19100.0,24.9183,24.9263,24.8781,24.8941,19100.0
2012-10-26 11:45:00,30.97,30.98,30.93,30.95,21800.0,24.8941,24.9022,24.862,24.8781,21800.0
2012-10-26 11:50:00,30.95,31.0,30.92,30.92,20700.0,24.8781,24.9183,24.854,24.854,20700.0
2012-10-26 11:55:00,30.92,30.96,30.86,30.86,33300.0,24.854,24.8861,24.8057,24.8057,33300.0
2012-10-26 12:00:00,30.86,30.87,30.78,30.8,33700.0,24.8057,24.8138,24.7414,24.7575,33700.0
2012-10-26 12:05:00,30.82,30.88,30.78,30.88,28700.0,24.7736,24.8218,24.7414,24.8218,28700.0
2012-10-26 12:10:00,30.89,30.92,30.83,30.91,23200.0,24.8298,24.854,24.7816,24.8459,23200.0
2012-10-26 12:15:00,30.91,30.92,30.82,30.82,44800.0,24.8459,24.854,24.7736,24.7736,44800.0
2012-10-26 12:20:00,30.84,30.86,30.8,30.82,19900.0,24.7896,24.8057,24.7575,24.7736,19900.0
2012-10-26 12:25:00,30.82,30.91,30.77,30.91,24100.0,24.7736,24.8459,24.7334,24.8459,24100.0
2012-10-26 12:30:00,30.91,30.91,30.75,30.78,20800.0,24.8459,24.8459,24.7173,24.7414,20800.0
2012-10-26 12:35:00,30.78,30.83,30.67,30.67,16000.0,24.7414,24.7816,24.653,24.653,16000.0
2012-10-26 12:40:00,30.67,30.79,30.67,30.77,29500.0,24.653,24.7495,24.653,24.7334,29500.0
2012-10-26 12:45:00,30.76,30.84,30.76,30.8,43000.0,24.7253,24.7896,24.7253,24.7575,43000.0
2012-10-26 12:50:00,30.81,30.84,30.78,30.79,27600.0,24.7655,24.7896,24.7414,24.7495,27600.0
2012-10-26 12:55:00,30.8,30.85,30.78,30.83,25900.0,24.7575,24.7977,24.7414,24.7816,25900.0
2012-10-26 13:00:00,30.83,30.87,30.8,30.81,22100.0,24.7816,24.8138,24.7575,24.7655,22100.0
2012-10-26 13:05:00,30.79,30.87,30.78,30.87,19400.0,24.7495,24.8138,24.7414,24.8138,19400.0
2012-10-26 13:10:00,30.87,30.87,30.79,30.83,23900.0,24.8138,24.8138,24.7495,24.7816,23900.0
2012-10-26 13:15:00,30.82,30.83,30.78,30.83,12400.0,24.7736,24.7816,24.7414,24.7816,12400.0
2012-10-26 13:20:00,30.83,30.87,30.78,30.84,42200.0,24.7816,24.8138,24.7414,24.7896,42200.0
2012-10-26 13:25:00,30.83,30.92,30.76,30.89,36600.0,24.7816,24.854,24.7253,24.8298,36600.0
2012-10-26 13:30:00,30.89,31.15,30.88,31.15,47600.0,24.8298,25.0388,24.8218,25.0388,47600.0
2012-10-26 13:35:00,31.15,31.22,31.1,31.17,84600.0,25.0388,25.0951,24.9986,25.0549,84600.0
2012-10-26 13:40:00,31.19,31.35,31.18,31.35,46000.0,25.071,25.1996,25.0629,25.1996,46000.0
2012-10-26 13:45:00,31.34,31.34,31.21,31.22,44900.0,25.1916,25.1916,25.0871,25.0951,44900.0
2012-10-26 13:50:00,31.23,31.25,31.21,31.22,31100.0,25.1031,25.1192,25.0871,25.0951,31100.0
2012-10-26 13:55:00,31.23,31.28,31.11,31.17,36200.0,25.1031,25.1433,25.0067,25.0549,36200.0
2012-10-26 14:00:00,31.17,31.19,31.13,31.16,33100.0,25.0549,25.071,25.0228,25.0469,33100.0
2012-10-26 14:05:00,31.16,31.18,31.14,31.16,19100.0,25.0469,25.0629,25.0308,25.0469,19100.0
2012-10-26 14:10:00,31.17,31.22,31.16,31.18,25200.0,25.0549,25.0951,25.0469,25.0629,25200.0
2012-10-26 14:15:00,31.16,31.18,31.13,31.13,24700.0,25.0469,25.0629,25.0228,25.0228,24700.0
2012-10-26 14:20:00,31.13,31.13,31.11,31.11,11800.0,25.0228,25.0228,25.0067,25.0067,11800.0
2012-10-26 14:25:00,31.11,31.35,31.11,31.35,45800.0,25.0067,25.1996,25.0067,25.1996,45800.0
2012-10-26 14:30:00,31.34,31.49,31.31,31.49,55700.0,25.1916,25.3121,25.1674,25.3121,55700.0
2012-10-26 14:35:00,31.48,31.5,31.33,31.33,55500.0,25.3041,25.3202,25.1835,25.1835,55500.0
2012-10-26 14:40:00,31.33,31.37,31.28,31.28,29100.0,25.1835,25.2157,25.1433,25.1433,29100.0
2012-10-26 14:45:00,31.28,31.33,31.28,31.32,22100.0,25.1433,25.1835,25.1433,25.1755,22100.0
2012-10-26 14:50:00,31.31,31.44,31.31,31.35,43500.0,25.1674,25.2719,25.1674,25.1996,43500.0
2012-10-26 14:55:00,31.35,31.35,31.25,31.29,33800.0,25.1996,25.1996,25.1192,25.1514,33800.0
2012-10-26 15:00:00,31.29,31.37,31.29,31.34,23200.0,25.1514,25.2157,25.1514,25.1916,23200.0
2012-10-26 15:05:00,31.33,31.41,31.33,31.34,45200.0,25.1835,25.2478,25.1835,25.1916,45200.0
2012-10-26 15:10:00,31.34,31.43,31.32,31.33,52300.0,25.1916,25.2639,25.1755,25.1835,52300.0
2012-10-26 15:15:00,31.33,31.5,31.31,31.49,92000.0,25.1835,25.3202,25.1674,25.3121,92000.0
2012-10-26 15:20:00,31.48,31.49,31.36,31.43,48000.0,25.3041,25.3121,25.2076,25.2639,48000.0
2012-10-26 15:25:00,31.43,31.48,31.37,31.42,55500.0,25.2639,25.3041,25.2157,25.2559,55500.0
2012-10-26 15:30:00,31.42,31.54,31.42,31.54,84200.0,25.2559,25.3523,25.2559,25.3523,84200.0
2012-10-26 15:35:00,31.54,31.58,31.5,31.5,116000.0,25.3523,25.3845,25.3202,25.3202,116000.0
2012-10-26 15:40:00,31.48,31.54,31.46,31.53,85600.0,25.3041,25.3523,25.288,25.3443,85600.0
2012-10-26 15:45:00,31.52,31.53,31.42,31.51,130000.0,25.3362,25.3443,25.2559,25.3282,130000.0
2012-10-26 15:50:00,31.52,31.52,31.45,31.47,141900.0,25.3362,25.3362,25.28,25.2961,141900.0
2012-10-26 15:55:00,31.47,31.53,31.47,31.52,180900.0,25.2961,25.3443,25.2961,25.3362,180900.0
2012-10-31 09:30:00,29.63,29.65,29.17,29.34,77800.0,25.9129,25.9304,25.5106,25.6592,77800.0
2012-10-31 09:35:00,29.36,29.64,29.24,29.54,76700.0,25.6767,25.9216,25.5718,25.8342,76700.0
2012-10-31 09:40:00,29.49,29.52,29.08,29.17,119400.0,25.7904,25.8167,25.4319,25.5106,119400.0
2012-10-31 09:45:00,29.08,29.08,28.77,28.86,110200.0,25.4319,25.4319,25.1608,25.2395,110200.0
2012-10-31 09:50:00,28.87,28.9,28.78,28.82,57000.0,25.2482,25.2744,25.1695,25.2045,57000.0
2012-10-31 09:55:00,28.82,28.9,28.78,28.9,25500.0,25.2045,25.2744,25.1695,25.2744,25500.0
2012-10-31 10:00:00,28.88,28.9,28.66,28.68,90200.0,25.257,25.2744,25.0646,25.082,90200.0
2012-10-31 10:05:00,28.72,28.77,28.5,28.52,55500.0,25.117,25.1608,24.9246,24.9421,55500.0
2012-10-31 10:10:00,28.53,28.71,28.53,28.68,28800.0,24.9509,25.1083,24.9509,25.082,28800.0
2012-10-31 10:15:00,28.67,28.85,28.59,28.8,57100.0,25.0733,25.2307,25.0033,25.187,57100.0
2012-10-31 10:20:00,28.79,28.89,28.73,28.81,25800.0,25.1782,25.2657,25.1258,25.1957,25800.0
2012-10-31 10:25:00,28.82,28.83,28.74,28.79,20000.0,25.2045,25.2132,25.1345,25.1782,20000.0
2012-10-31 10:30:00,28.78,28.82,28.75,28.78,30200.0,25.1695,25.2045,25.1433,25.1695,30200.0
2012-10-31 10:35:00,28.78,28.82,28.7,28.74,17800.0,25.1695,25.2045,25.0995,25.1345,17800.0
2012-10-31 10:40:00,28.69,28.73,28.6,28.6,15000.0,25.0908,25.1258,25.0121,25.0121,15000.0
2012-10-31 10:45:00,28.59,28.75,28.57,28.74,91600.0,25.0033,25.1433,24.9858,25.1345,91600.0
2012-10-31 10:50:00,28.74,28.76,28.7,28.72,23300.0,25.1345,25.152,25.0995,25.117,23300.0
2012-10-31 10:55:00,28.73,28.76,28.71,28.72,21800.0,25.1258,25.152,25.1083,25.117,21800.0
2012-10-31 11:00:00,28.73,28.74,28.62,28.62,30900.0,25.1258,25.1345,25.0296,25.0296,30900.0
2012-10-31 11:05:00,28.62,28.76,28.62,28.71,47500.0,25.0296,25.152,25.0296,25.1083,47500.0
2012-10-31 11:10:00,28.72,28.74,28.69,28.7,16000.0,25.117,25.1345,25.0908,25.0995,16000.0
2012-10-31 11:15:00,28.69,28.69,28.61,28.69,25300.0,25.0908,25.0908,25.0208,25.0908,25300.0
2012-10-31 11:20:00,28.7,28.7,28.61,28.7,27800.0,25.0995,25.0995,25.0208,25.0995,27800.0
2012-10-31 11:25:00,28.7,28.72,28.58,28.6,128100.0,25.0995,25.117,24.9946,25.0121,128100.0
2012-10-31 11:30:00,28.6,28.66,28.6,28.64,60300.0,25.0121,25.0646,25.0121,25.0471,60300.0
2012-10-31 11:35:00,28.65,28.69,28.65,28.69,20500.0,25.0558,25.0908,25.0558,25.0908,20500.0
2012-10-31 11:40:00,28.69,28.75,28.68,28.72,34700.0,25.0908,25.1433,25.082,25.117,34700.0
2012-10-31 11:45:00,28.72,28.81,28.72,28.77,25500.0,25.117,25.1957,25.117,25.1608,25500.0
2012-10-31 11:50:00,28.78,28.8,28.72,28.73,28200.0,25.1695,25.187,25.117,25.1258,28200.0
2012-10-31 11:55:00,28.74,28.76,28.68,28.69,89800.0,25.1345,25.152,25.082,25.0908,89800.0
2012-10-31 12:00:00,28.69,28.72,28.67,28.69,12300.0,25.0908,25.117,25.0733,25.0908,12300.0
2012-10-31 12:05:00,28.7,28.76,28.7,28.75,15000.0,25.0995,25.152,25.0995,25.1433,15000.0
2012-10-31 12:10:00,28.75,28.79,28.68,28.73,27300.0,25.1433,25.1782,25.082,25.1258,27300.0
2012-10-31 12:15:00,28.72,28.73,28.68,28.7,40200.0,25.117,25.1258,25.082,25.0995,40200.0
2012-10-31 12:20:00,28.7,28.7,28.64,28.68,22600.0,25.0995,25.0995,25.0471,25.082,22600.0
2012-10-31 12:25:00,28.67,28.69,28.6,28.63,21000.0,25.0733,25.0908,25.0121,25.0383,21000.0
2012-10-31 12:30:00,28.62,28.64,28.56,28.57,24200.0,25.0296,25.0471,24.9771,24.9858,24200.0
2012-10-31 12:35:00,28.57,28.58,28.5,28.52,15900.0,24.9858,24.9946,24.9246,24.9421,15900.0
2012-10-31 12:40:00,28.51,28.52,28.45,28.49,24100.0,24.9334,24.9421,24.8809,24.9159,24100.0
2012-10-31 12:45:00,28.48,28.51,28.48,28.49,10100.0,24.9071,24.9334,24.9071,24.9159,10100.0
2012-10-31 12:50:00,28.48,28.51,28.45,28.49,18000.0,24.9071,24.9334,24.8809,24.9159,18000.0
2012-10-31 12:55:00,28.49,28.52,28.45,28.52,10800.0,24.9159,24.9421,24.8809,24.9421,10800.0
2012-10-31 13:00:00,28.51,28.52,28.47,28.47,14800.0,24.9334,24.9421,24.8984,24.8984,14800.0
2012-10-31 13:05:00,28.45,28.48,28.45,28.47,14900.0,24.8809,24.9071,24.8809,24.8984,14900.0
2012-10-31 13:10:00,28.46,28.49,28.45,28.49,17700.0,24.8896,24.9159,24.8809,24.9159,17700.0
2012-10-31 13:15:00,28.48,28.49,28.47,28.49,8100.0,24.9071,24.9159,24.8984,24.9159,8100.0
2012-10-31 13:20:00,28.47,28.49,28.46,28.46,19600.0,24.8984,24.9159,24.8896,24.8896,19600.0
2012-10-31 13:25:00,28.47,28.49,28.43,28.49,21800.0,24.8984,24.9159,24.8634,24.9159,21800.0
2012-10-31 13:30:00,28.49,28.51,28.46,28.49,21000.0,24.9159,24.9334,24.8896,24.9159,21000.0
2012-10-31 13:35:00,28.49,28.53,28.47,28.53,37900.0,24.9159,24.9509,24.8984,24.9509,37900.0
2012-10-31 13:40:00,28.53,28.53,28.46,28.47,17100.0,24.9509,24.9509,24.8896,24.8984,17100.0
2012-10-31 13:45:00,28.47,28.61,28.47,28.57,31300.0,24.8984,25.0208,24.8984,24.9858,31300.0
2012-10-31 13:50:00,28.56,28.56,28.48,28.48,13000.0,24.9771,24.9771,24.9071,24.9071,13000.0
2012-10-31 13:55:00,28.48,28.49,28.43,28.45,16800.0,24.9071,24.9159,24.8634,24.8809,16800.0
2012-10-31 14:00:00,28.44,28.5,28.44,28.5,27700.0,24.8722,24.9246,24.8722,24.9246,27700.0
2012-10-31 14:05:00,28.51,28.58,28.47,28.55,22100.0,24.9334,24.9946,24.8984,24.9684,22100.0
2012-10-31 14:10:00,28.55,28.56,28.51,28.53,37500.0,24.9684,24.9771,24.9334,24.9509,37500.0
2012-10-31 14:15:00,28.53,28.55,28.53,28.55,18200.0,24.9509,24.9684,24.9509,24.9684,18200.0
2012-10-31 14:20:00,28.54,28.55,28.5,28.54,29100.0,24.9596,24.9684,24.9246,24.9596,29100.0
2012-10-31 14:25:00,28.53,28.54,28.47,28.5,38800.0,24.9509,24.9596,24.8984,24.9246,38800.0
2012-10-31 14:30:00,28.5,28.54,28.49,28.52,16400.0,24.9246,24.9596,24.9159,24.9421,16400.0
2012-10-31 14:35:00,28.52,28.52,28.47,28.5,16800.0,24.9421,24.9421,24.8984,24.9246,16800.0
2012-10-31 14:40:00,28.49,28.51,28.45,28.46,13100.0,24.9159,24.9334,24.8809,24.8896,13100.0
2012-10-31 14:45:00,28.46,28.47,28.44,28.46,35200.0,24.8896,24.8984,24.8722,24.8896,35200.0
2012-10-31 14:50:00,28.47,28.47,28.43,28.45,11400.0,24.8984,24.8984,24.8634,24.8809,11400.0
2012-10-31 14:55:00,28.45,28.47,28.43,28.46,46700.0,24.8809,24.8984,24.8634,24.8896,46700.0
2012-10-31 15:00:00,28.47,28.49,28.44,28.44,22900.0,24.8984,24.9159,24.8722,24.8722,22900.0
2012-10-31 15:05:00,28.44,28.48,28.43,28.47,24300.0,24.8722,24.9071,24.8634,24.8984,24300.0
2012-10-31 15:10:00,28.48,28.53,28.45,28.52,48700.0,24.9071,24.9509,24.8809,24.9421,48700.0
2012-10-31 15:15:00,28.52,28.55,28.51,28.54,35500.0,24.9421,24.9684,24.9334,24.9596,35500.0
2012-10-31 15:20:00,28.53,28.6,28.53,28.59,27400.0,24.9509,25.0121,24.9509,25.0033,27400.0
2012-10-31 15:25:00,28.59,28.71,28.56,28.63,81900.0,25.0033,25.1083,24.9771,25.0383,81900.0
2012-10-31 15:30:00,28.64,28.66,28.57,28.61,84200.0,25.0471,25.0646,24.9858,25.0208,84200.0
2012-10-31 15:35:00,28.61,28.64,28.56,28.61,67400.0,25.0208,25.0471,24.9771,25.0208,67400.0
2012-10-31 15:40:00,28.61,28.61,28.49,28.54,74900.0,25.0208,25.0208,24.9159,24.9596,74900.0
2012-10-31 15:45:00,28.53,28.71,28.46,28.46,88900.0,24.9509,25.1083,24.8896,24.8896,88900.0
2012-10-31 15:50:00,28.46,28.52,28.43,28.44,101500.0,24.8896,24.9421,24.8634,24.8722,101500.0
2012-10-31 15:55:00,28.43,28.44,28.4,28.41,137900.0,24.8634,24.8722,24.8372,24.8459,137900.0
2012-11-01 09:30:00,28.0,28.53,27.92,28.43,95900.0,24.4874,24.9509,24.4174,24.8634,95900.0
2012-11-01 09:35:00,28.43,28.97,28.43,28.96,71100.0,24.8634,25.3357,24.8634,25.3269,71100.0
2012-11-01 09:40:00,28.96,29.15,28.93,29.0,62900.0,25.3269,25.4931,25.3007,25.3619,62900.0
2012-11-01 09:45:00,29.0,29.07,28.88,28.94,106600.0,25.3619,25.4231,25.257,25.3094,106600.0
2012-11-01 09:50:00,28.94,29.02,28.86,28.92,31000.0,25.3094,25.3794,25.2395,25.2919,31000.0
2012-11-01 09:55:00,28.91,29.16,28.91,29.04,40000.0,25.2832,25.5018,25.2832,25.3969,40000.0
2012-11-01 10:00:00,29.1,29.19,29.06,29.16,58000.0,25.4494,25.5281,25.4144,25.5018,58000.0
2012-11-01 10:05:00,29.17,29.23,29.12,29.16,20000.0,25.5106,25.563,25.4668,25.5018,20000.0
2012-11-01 10:10:00,29.17,29.29,29.16,29.25,26900.0,25.5106,25.6155,25.5018,25.5805,26900.0
2012-11-01 10:15:00,29.25,29.29,29.07,29.09,45300.0,25.5805,25.6155,25.4231,25.4406,45300.0
2012-11-01 10:20:00,29.08,29.13,28.97,28.99,43700.0,25.4319,25.4756,25.3357,25.3532,43700.0
2012-11-01 10:25:00,29.0,29.21,29.0,29.19,35500.0,25.3619,25.5456,25.3619,25.5281,35500.0
2012-11-01 10:30:00,29.18,29.24,29.09,29.15,32800.0,25.5193,25.5718,25.4406,25.4931,32800.0
2012-11-01 10:35:00,29.15,29.36,29.14,29.36,24800.0,25.4931,25.6767,25.4843,25.6767,24800.0
2012-11-01 10:40:00,29.35,29.45,29.23,29.42,28300.0,25.668,25.7554,25.563,25.7292,28300.0
2012-11-01 10:45:00,29.42,29.55,29.42,29.52,44700.0,25.7292,25.8429,25.7292,25.8167,44700.0
2012-11-01 10:50:00,29.52,29.54,29.38,29.41,80400.0,25.8167,25.8342,25.6942,25.7205,80400.0
2012-11-01 10:55:00,29.4,29.43,29.18,29.19,71700.0,25.7117,25.738,25.5193,25.5281,71700.0
2012-11-01 11:00:00,29.19,29.2,29.1,29.2,104600.0,25.5281,25.5368,25.4494,25.5368,104600.0
2012-11-01 11:05:00,29.2,29.5,29.19,29.2,68900.0,25.5368,25.7992,25.5281,25.5368,68900.0
2012-11-01 11:10:00,29.19,29.23,29.12,29.16,13300.0,25.5281,25.563,25.4668,25.5018,13300.0
2012-11-01 11:15:00,29.16,29.26,29.14,29.26,17500.0,25.5018,25.5893,25.4843,25.5893,17500.0
2012-11-01 11:20:00,29.25,29.29,29.2,29.22,20200.0,25.5805,25.6155,25.5368,25.5543,20200.0
2012-11-01 11:25:00,29.22,29.3,29.18,29.3,27700.0,25.5543,25.6243,25.5193,25.6243,27700.0
2012-11-01 11:30:00,29.3,29.31,29.27,29.3,24700.0,25.6243,25.633,25.598,25.6243,24700.0
2012-11-01 11:35:00,29.3,29.31,29.25,29.29,15900.0,25.6243,25.633,25.5805,25.6155,15900.0
2012-11-01 11:40:00,29.3,29.3,29.25,29.28,10200.0,25.6243,25.6243,25.5805,25.6068,10200.0
2012-11-01 11:45:00,29.28,29.39,29.27,29.34,19200.0,25.6068,25.703,25.598,25.6592,19200.0
2012-11-01 11:50:00,29.35,29.54,29.34,29.47,34400.0,25.668,25.8342,25.6592,25.7729,34400.0
2012-11-01 11:55:00,29.48,29.57,29.45,29.56,15400.0,25.7817,25.8604,25.7554,25.8516,15400.0
2012-11-01 12:00:00,29.56,29.61,29.51,29.53,19900.0,25.8516,25.8954,25.8079,25.8254,19900.0
2012-11-01 12:05:00,29.5,29.53,29.43,29.45,16100.0,25.7992,25.8254,25.738,25.7554,16100.0
2012-11-01 12:10:00,29.43,29.47,29.43,29.43,13600.0,25.738,25.7729,25.738,25.738,13600.0
2012-11-01 12:15:00,29.43,29.49,29.39,29.39,20800.0,25.738,25.7904,25.703,25.703,20800.0
2012-11-01 12:20:00,29.39,29.4,29.31,29.35,13900.0,25.703,25.7117,25.633,25.668,13900.0
2012-11-01 12:25:00,29.33,29.39,29.29,29.37,7700.0,25.6505,25.703,25.6155,25.6855,7700.0
2012-11-01 12:30:00,29.39,29.43,29.32,29.32,13800.0,25.703,25.738,25.6418,25.6418,13800.0
2012-11-01 12:35:00,29.32,29.34,29.28,29.28,14100.0,25.6418,25.6592,25.6068,25.6068,14100.0
2012-11-01 12:40:00,29.28,29.32,29.25,29.28,18100.0,25.6068,25.6418,25.5805,25.6068,18100.0
2012-11-01 12:45:00,29.25,29.3,29.23,29.26,13900.0,25.5805,25.6243,25.563,25.5893,13900.0
2012-11-01 12:50:00,29.26,29.29,29.15,29.22,21800.0,25.5893,25.6155,25.4931,25.5543,21800.0
2012-11-01 12:55:00,29.23,29.25,29.13,29.23,132500.0,25.563,25.5805,25.4756,25.563,132500.0
2012-11-01 13:00:00,29.21,29.27,29.18,29.25,53200.0,25.5456,25.598,25.5193,25.5805,53200.0
2012-11-01 13:05:00,29.23,29.27,29.18,29.21,50600.0,25.563,25.598,25.5193,25.5456,50600.0
2012-11-01 13:10:00,29.21,29.3,29.21,29.25,21100.0,25.5456,25.6243,25.5456,25.5805,21100.0
2012-11-01 13:15:00,29.25,29.31,29.24,29.31,8900.0,25.5805,25.633,25.5718,25.633,8900.0
2012-11-01 13:20:00,29.31,29.43,29.3,29.43,25700.0,25.633,25.738,25.6243,25.738,25700.0
2012-11-01 13:25:00,29.43,29.45,29.34,29.43,22300.0,25.738,25.7554,25.6592,25.738,22300.0
2012-11-01 13:30:00,29.43,29.61,29.42,29.6,34100.0,25.738,25.8954,25.7292,25.8866,34100.0
2012-11-01 13:35:00,29.61,29.61,29.53,29.6,21300.0,25.8954,25.8954,25.8254,25.8866,21300.0
2012-11-01 13:40:00,29.58,29.68,29.54,29.6,37400.0,25.8691,25.9566,25.8342,25.8866,37400.0
2012-11-01 13:45:00,29.56,29.65,29.56,29.56,16700.0,25.8516,25.9304,25.8516,25.8516,16700.0
2012-11-01 13:50:00,29.56,29.69,29.56,29.67,36900.0,25.8516,25.9653,25.8516,25.9478,36900.0
2012-11-01 13:55:00,29.68,29.85,29.66,29.84,50200.0,25.9566,26.1053,25.9391,26.0965,50200.0
2012-11-01 14:00:00,29.83,29.83,29.74,29.8,63600.0,26.0878,26.0878,26.0091,26.0615,63600.0
2012-11-01 14:05:00,29.8,29.94,29.77,29.87,101600.0,26.0615,26.184,26.0353,26.1228,101600.0
2012-11-01 14:10:00,29.87,29.87,29.84,29.86,42700.0,26.1228,26.1228,26.0965,26.114,42700.0
2012-11-01 14:15:00,29.86,29.96,29.82,29.94,48700.0,26.114,26.2015,26.079,26.184,48700.0
2012-11-01 14:20:00,29.92,30.02,29.9,30.01,36300.0,26.1665,26.2539,26.149,26.2452,36300.0
2012-11-01 14:25:00,30.01,30.05,29.89,29.94,48300.0,26.2452,26.2802,26.1402,26.184,48300.0
2012-11-01 14:30:00,29.94,29.94,29.83,29.87,15800.0,26.184,26.184,26.0878,26.1228,15800.0
2012-11-01 14:35:00,29.86,29.91,29.81,29.91,22400.0,26.114,26.1577,26.0703,26.1577,22400.0
2012-11-01 14:40:00,29.91,29.98,29.9,29.94,21000.0,26.1577,26.219,26.149,26.184,21000.0
2012-11-01 14:45:00,29.94,29.95,29.93,29.93,17000.0,26.184,26.1927,26.1752,26.1752,17000.0
2012-11-01 14:50:00,29.94,30.02,29.93,30.01,29000.0,26.184,26.2539,26.1752,26.2452,29000.0
2012-11-01 14:55:00,30.01,30.1,30.01,30.1,35000.0,26.2452,26.3239,26.2452,26.3239,35000.0
2012-11-01 15:00:00,30.09,30.11,30.07,30.1,36500.0,26.3152,26.3326,26.2977,26.3239,36500.0
2012-11-01 15:05:00,30.1,30.1,30.06,30.07,30500.0,26.3239,26.3239,26.2889,26.2977,30500.0
2012-11-01 15:10:00,30.07,30.14,30.07,30.11,41000.0,26.2977,26.3589,26.2977,26.3326,41000.0
2012-11-01 15:15:00,30.1,30.12,30.1,30.12,33400.0,26.3239,26.3414,26.3239,26.3414,33400.0
2012-11-01 15:20:00,30.12,30.12,29.96,29.97,51600.0,26.3414,26.3414,26.2015,26.2102,51600.0
2012-11-01 15:25:00,29.97,30.1,29.97,30.1,31900.0,26.2102,26.3239,26.2102,26.3239,31900.0
2012-11-01 15:30:00,30.09,30.1,30.05,30.06,40500.0,26.3152,26.3239,26.2802,26.2889,40500.0
2012-11-01 15:35:00,30.06,30.12,30.0,30.09,73600.0,26.2889,26.3414,26.2364,26.3152,73600.0
2012-11-01 15:40:00,30.09,30.19,30.09,30.1,74400.0,26.3152,26.4026,26.3152,26.3239,74400.0
2012-11-01 15:45:00,30.11,30.13,30.01,30.07,66300.0,26.3326,26.3501,26.2452,26.2977,66300.0
2012-11-01 15:50:00,30.07,30.14,29.99,30.14,124300.0,26.2977,26.3589,26.2277,26.3589,124300.0
2012-11-01 15:55:00,30.13,30.13,30.0,30.01,179200.0,26.3501,26.3501,26.2364,26.2452,179200.0
2012-11-02 09:30:00,30.35,30.37,30.0,30.14,38400.0,26.5425,26.56,26.2364,26.3589,38400.0
2012-11-02 09:35:00,30.22,30.22,30.0,30.08,15100.0,26.4288,26.4288,26.2364,26.3064,15100.0
2012-11-02 09:40:00,30.04,30.28,30.0,30.15,36100.0,26.2714,26.4813,26.2364,26.3676,36100.0
2012-11-02 09:45:00,30.14,30.19,30.03,30.1,16900.0,26.3589,26.4026,26.2627,26.3239,16900.0
2012-11-02 09:50:00,30.1,30.29,30.02,30.29,46500.0,26.3239,26.4901,26.2539,26.4901,46500.0
2012-11-02 09:55:00,30.25,30.28,30.2,30.25,13400.0,26.4551,26.4813,26.4114,26.4551,13400.0
2012-11-02 10:00:00,30.27,30.29,30.22,30.25,15200.0,26.4726,26.4901,26.4288,26.4551,15200.0
2012-11-02 10:05:00,30.25,30.26,30.14,30.23,13900.0,26.4551,26.4638,26.3589,26.4376,13900.0
2012-11-02 10:10:00,30.23,30.27,30.18,30.18,46500.0,26.4376,26.4726,26.3939,26.3939,46500.0
2012-11-02 10:15:00,30.19,30.22,30.07,30.11,29700.0,26.4026,26.4288,26.2977,26.3326,29700.0
2012-11-02 10:20:00,30.13,30.13,30.03,30.11,22400.0,26.3501,26.3501,26.2627,26.3326,22400.0
2012-11-02 10:25:00,30.1,30.26,30.04,30.25,27300.0,26.3239,26.4638,26.2714,26.4551,27300.0
2012-11-02 10:30:00,30.24,30.34,30.2,30.34,35200.0,26.4463,26.5338,26.4114,26.5338,35200.0
2012-11-02 10:35:00,30.33,30.39,30.27,30.37,27100.0,26.525,26.5775,26.4726,26.56,27100.0
2012-11-02 10:40:00,30.36,30.37,30.16,30.21,15800.0,26.5513,26.56,26.3764,26.4201,15800.0
2012-11-02 10:45:00,30.2,30.34,30.2,30.34,23300.0,26.4114,26.5338,26.4114,26.5338,23300.0
2012-11-02 10:50:00,30.34,30.38,30.24,30.36,28100.0,26.5338,26.5688,26.4463,26.5513,28100.0
2012-11-02 10:55:00,30.36,30.38,30.29,30.36,25700.0,26.5513,26.5688,26.4901,26.5513,25700.0
2012-11-02 11:00:00,30.36,30.36,30.21,30.32,30300.0,26.5513,26.5513,26.4201,26.5163,30300.0
2012-11-02 11:05:00,30.33,30.48,30.32,30.47,36700.0,26.525,26.6562,26.5163,26.6475,36700.0
2012-11-02 11:10:00,30.46,30.5,30.39,30.4,28000.0,26.6387,26.6737,26.5775,26.5863,28000.0
2012-11-02 11:15:00,30.4,30.55,30.38,30.5,82200.0,26.5863,26.7174,26.5688,26.6737,82200.0
2012-11-02 11:20:00,30.52,30.59,30.5,30.59,26400.0,26.6912,26.7524,26.6737,26.7524,26400.0
2012-11-02 11:25:00,30.6,30.65,30.57,30.64,30700.0,26.7612,26.8049,26.7349,26.7962,30700.0
2012-11-02 11:30:00,30.63,30.77,30.56,30.66,55500.0,26.7874,26.9098,26.7262,26.8136,55500.0
2012-11-02 11:35:00,30.66,30.86,30.64,30.86,52300.0,26.8136,26.9886,26.7962,26.9886,52300.0
2012-11-02 11:40:00,30.86,30.86,30.71,30.76,29100.0,26.9886,26.9886,26.8574,26.9011,29100.0
2012-11-02 11:45:00,30.75,30.79,30.66,30.71,93700.0,26.8924,26.9273,26.8136,26.8574,93700.0
2012-11-02 11:50:00,30.71,30.71,30.61,30.61,21700.0,26.8574,26.8574,26.7699,26.7699,21700.0
2012-11-02 11:55:00,30.61,30.63,30.57,30.58,31700.0,26.7699,26.7874,26.7349,26.7437,31700.0
2012-11-02 12:00:00,30.58,30.65,30.58,30.65,27400.0,26.7437,26.8049,26.7437,26.8049,27400.0
2012-11-02 12:05:00,30.65,30.75,30.63,30.66,23800.0,26.8049,26.8924,26.7874,26.8136,23800.0
2012-11-02 12:10:00,30.66,30.67,30.58,30.65,22400.0,26.8136,26.8224,26.7437,26.8049,22400.0
2012-11-02 12:15:00,30.65,30.66,30.55,30.6,21600.0,26.8049,26.8136,26.7174,26.7612,21600.0
2012-11-02 12:20:00,30.62,30.65,30.59,30.63,48000.0,26.7787,26.8049,26.7524,26.7874,48000.0
2012-11-02 12:25:00,30.63,30.69,30.63,30.66,23400.0,26.7874,26.8399,26.7874,26.8136,23400.0
2012-11-02 12:30:00,30.66,30.73,30.66,30.67,18200.0,26.8136,26.8749,26.8136,26.8224,18200.0
2012-11-02 12:35:00,30.67,30.68,30.61,30.68,24900.0,26.8224,26.8311,26.7699,26.8311,24900.0
2012-11-02 12:40:00,30.68,30.69,30.57,30.59,21700.0,26.8311,26.8399,26.7349,26.7524,21700.0
2012-11-02 12:45:00,30.61,30.67,30.57,30.57,16900.0,26.7699,26.8224,26.7349,26.7349,16900.0
2012-11-02 12:50:00,30.58,30.6,30.54,30.58,11800.0,26.7437,26.7612,26.7087,26.7437,11800.0
2012-11-02 12:55:00,30.58,30.59,30.54,30.57,18900.0,26.7437,26.7524,26.7087,26.7349,18900.0
2012-11-02 13:00:00,30.57,30.62,30.57,30.59,15300.0,26.7349,26.7787,26.7349,26.7524,15300.0
2012-11-02 13:05:00,30.6,30.62,30.54,30.61,25400.0,26.7612,26.7787,26.7087,26.7699,25400.0
2012-11-02 13:10:00,30.62,30.65,30.59,30.63,15900.0,26.7787,26.8049,26.7524,26.7874,15900.0
2012-11-02 13:15:00,30.63,30.63,30.59,30.62,19400.0,26.7874,26.7874,26.7524,26.7787,19400.0
2012-11-02 13:20:00,30.62,30.63,30.55,30.63,17300.0,26.7787,26.7874,26.7174,26.7874,17300.0
2012-11-02 13:25:00,30.61,30.69,30.61,30.68,20500.0,26.7699,26.8399,26.7699,26.8311,20500.0
2012-11-02 13:30:00,30.68,30.69,30.63,30.63,67200.0,26.8311,26.8399,26.7874,26.7874,67200.0
2012-11-02 13:35:00,30.64,30.68,30.6,30.65,17500.0,26.7962,26.8311,26.7612,26.8049,17500.0
2012-11-02 13:40:00,30.65,30.68,30.63,30.67,9300.0,26.8049,26.8311,26.7874,26.8224,9300.0
2012-11-02 13:45:00,30.66,30.69,30.65,30.65,12300.0,26.8136,26.8399,26.8049,26.8049,12300.0
2012-11-02 13:50:00,30.66,30.66,30.55,30.57,17500.0,26.8136,26.8136,26.7174,26.7349,17500.0
2012-11-02 13:55:00,30.57,30.63,30.55,30.55,17100.0,26.7349,26.7874,26.7174,26.7174,17100.0
2012-11-02 14:00:00,30.55,30.59,30.55,30.55,28100.0,26.7174,26.7524,26.7174,26.7174,28100.0
2012-11-02 14:05:00,30.55,30.62,30.55,30.57,54200.0,26.7174,26.7787,26.7174,26.7349,54200.0
2012-11-02 14:10:00,30.58,30.62,30.56,30.61,16700.0,26.7437,26.7787,26.7262,26.7699,16700.0
2012-11-02 14:15:00,30.61,30.61,30.56,30.57,21300.0,26.7699,26.7699,26.7262,26.7349,21300.0
2012-11-02 14:20:00,30.57,30.58,30.5,30.53,30700.0,26.7349,26.7437,26.6737,26.7,30700.0
2012-11-02 14:25:00,30.53,30.53,30.51,30.53,27000.0,26.7,26.7,26.6825,26.7,27000.0
2012-11-02 14:30:00,30.53,30.61,30.5,30.58,36200.0,26.7,26.7699,26.6737,26.7437,36200.0
2012-11-02 14:35:00,30.57,30.57,30.51,30.51,32500.0,26.7349,26.7349,26.6825,26.6825,32500.0
2012-11-02 14:40:00,30.51,30.52,30.43,30.5,22500.0,26.6825,26.6912,26.6125,26.6737,22500.0
2012-11-02 14:45:00,30.51,30.51,30.38,30.38,42400.0,26.6825,26.6825,26.5688,26.5688,42400.0
2012-11-02 14:50:00,30.38,30.39,30.34,30.36,35800.0,26.5688,26.5775,26.5338,26.5513,35800.0
2012-11-02 14:55:00,30.37,30.44,30.32,30.44,17900.0,26.56,26.6212,26.5163,26.6212,17900.0
2012-11-02 15:00:00,30.44,30.45,30.34,30.38,25700.0,26.6212,26.63,26.5338,26.5688,25700.0
2012-11-02 15:05:00,30.38,30.45,30.38,30.4,33000.0,26.5688,26.63,26.5688,26.5863,33000.0
2012-11-02 15:10:00,30.4,30.48,30.39,30.47,25200.0,26.5863,26.6562,26.5775,26.6475,25200.0
2012-11-02 15:15:00,30.48,30.5,30.44,30.44,31700.0,26.6562,26.6737,26.6212,26.6212,31700.0
2012-11-02 15:20:00,30.44,30.46,30.4,30.4,32500.0,26.6212,26.6387,26.5863,26.5863,32500.0
2012-11-02 15:25:00,30.41,30.57,30.41,30.51,54500.0,26.595,26.7349,26.595,26.6825,54500.0
2012-11-02 15:30:00,30.51,30.52,30.45,30.5,70300.0,26.6825,26.6912,26.63,26.6737,70300.0
2012-11-02 15:35:00,30.51,30.51,30.46,30.48,75500.0,26.6825,26.6825,26.6387,26.6562,75500.0
2012-11-02 15:40:00,30.49,30.56,30.48,30.54,64600.0,26.665,26.7262,26.6562,26.7087,64600.0
2012-11-02 15:45:00,30.55,30.62,30.52,30.6,133300.0,26.7174,26.7787,26.6912,26.7612,133300.0
2012-11-02 15:50:00,30.6,30.66,30.6,30.65,162200.0,26.7612,26.8136,26.7612,26.8049,162200.0
2012-11-02 15:55:00,30.66,30.67,30.6,30.66,243100.0,26.8136,26.8224,26.7612,26.8136,243100.0
2012-11-05 09:30:00,30.6,30.75,30.55,30.69,38600.0,26.7612,26.8924,26.7174,26.8399,38600.0
2012-11-05 09:35:00,30.72,31.1,30.72,31.1,52900.0,26.8661,27.1985,26.8661,27.1985,52900.0
2012-11-05 09:40:00,31.12,31.16,30.96,31.13,41600.0,27.2159,27.2509,27.076,27.2247,41600.0
2012-11-05 09:45:00,31.14,31.31,31.08,31.26,129900.0,27.2334,27.3821,27.181,27.3384,129900.0
2012-11-05 09:50:00,31.23,31.24,31.12,31.15,50200.0,27.3121,27.3209,27.2159,27.2422,50200.0
2012-11-05 09:55:00,31.14,31.22,31.06,31.1,47600.0,27.2334,27.3034,27.1635,27.1985,47600.0
2012-11-05 10:00:00,31.09,31.16,31.02,31.09,39400.0,27.1897,27.2509,27.1285,27.1897,39400.0
2012-11-05 10:05:00,31.08,31.1,31.0,31.05,32100.0,27.181,27.1985,27.111,27.1547,32100.0
2012-11-05 10:10:00,31.04,31.1,31.0,31.04,42400.0,27.146,27.1985,27.111,27.146,42400.0
2012-11-05 10:15:00,31.05,31.09,31.0,31.06,53300.0,27.1547,27.1897,27.111,27.1635,53300.0
2012-11-05 10:20:00,31.05,31.05,31.0,31.0,62200.0,27.1547,27.1547,27.111,27.111,62200.0
2012-11-05 10:25:00,31.01,31.05,31.0,31.02,37600.0,27.1197,27.1547,27.111,27.1285,37600.0
2012-11-05 10:30:00,31.02,31.13,30.99,31.1,76200.0,27.1285,27.2247,27.1022,27.1985,76200.0
2012-11-05 10:35:00,31.12,31.35,31.09,31.25,104400.0,27.2159,27.4171,27.1897,27.3296,104400.0
2012-11-05 10:40:00,31.26,31.27,31.23,31.26,46000.0,27.3384,27.3471,27.3121,27.3384,46000.0
2012-11-05 10:45:00,31.25,31.32,31.24,31.3,40000.0,27.3296,27.3909,27.3209,27.3734,40000.0
2012-11-05 10:50:00,31.3,31.42,31.25,31.37,68400.0,27.3734,27.4783,27.3296,27.4346,68400.0
2012-11-05 10:55:00,31.36,31.44,31.29,31.37,143500.0,27.4258,27.4958,27.3646,27.4346,143500.0
2012-11-05 11:00:00,31.35,31.4,31.33,31.35,114500.0,27.4171,27.4608,27.3996,27.4171,114500.0
2012-11-05 11:05:00,31.35,31.41,31.33,31.38,208200.0,27.4171,27.4696,27.3996,27.4433,208200.0
2012-11-05 11:10:00,31.37,31.41,31.25,31.25,397100.0,27.4346,27.4696,27.3296,27.3296,397100.0
2012-11-05 11:15:00,31.25,31.31,31.25,31.28,59900.0,27.3296,27.3821,27.3296,27.3559,59900.0
2012-11-05 11:20:00,31.29,31.3,31.27,31.3,90200.0,27.3646,27.3734,27.3471,27.3734,90200.0
2012-11-05 11:25:00,31.3,31.37,31.29,31.3,73900.0,27.3734,27.4346,27.3646,27.3734,73900.0
2012-11-05 11:30:00,31.31,31.33,31.22,31.23,111300.0,27.3821,27.3996,27.3034,27.3121,111300.0
2012-11-05 11:35:00,31.22,31.31,31.22,31.25,150700.0,27.3034,27.3821,27.3034,27.3296,150700.0
2012-11-05 11:40:00,31.25,31.26,31.22,31.25,45000.0,27.3296,27.3384,27.3034,27.3296,45000.0
2012-11-05 11:45:00,31.25,31.26,31.14,31.16,201600.0,27.3296,27.3384,27.2334,27.2509,201600.0
2012-11-05 11:50:00,31.17,31.24,31.13,31.21,85300.0,27.2597,27.3209,27.2247,27.2947,85300.0
2012-11-05 11:55:00,31.21,31.4,31.21,31.35,102400.0,27.2947,27.4608,27.2947,27.4171,102400.0
2012-11-05 12:00:00,31.35,31.36,31.26,31.31,61900.0,27.4171,27.4258,27.3384,27.3821,61900.0
2012-11-05 12:05:00,31.33,31.33,31.23,31.25,143400.0,27.3996,27.3996,27.3121,27.3296,143400.0
2012-11-05 12:10:00,31.25,31.33,31.25,31.31,155900.0,27.3296,27.3996,27.3296,27.3821,155900.0
2012-11-05 12:15:00,31.33,31.36,31.25,31.29,93900.0,27.3996,27.4258,27.3296,27.3646,93900.0
2012-11-05 12:20:00,31.28,31.38,31.28,31.36,100300.0,27.3559,27.4433,27.3559,27.4258,100300.0
2012-11-05 12:25:00,31.38,31.41,31.3,31.34,100200.0,27.4433,27.4696,27.3734,27.4083,100200.0
2012-11-05 12:30:00,31.34,31.38,31.32,31.36,30200.0,27.4083,27.4433,27.3909,27.4258,30200.0
2012-11-05 12:35:00,31.38,31.41,31.31,31.34,60400.0,27.4433,27.4696,27.3821,27.4083,60400.0
2012-11-05 12:40:00,31.33,31.36,31.31,31.32,128400.0,27.3996,27.4258,27.3821,27.3909,128400.0
2012-11-05 12:45:00,31.33,31.39,31.32,31.38,56400.0,27.3996,27.4521,27.3909,27.4433,56400.0
2012-11-05 12:50:00,31.38,31.45,31.38,31.42,57100.0,27.4433,27.5045,27.4433,27.4783,57100.0
2012-11-05 12:55:00,31.43,31.43,31.39,31.39,15600.0,27.4871,27.4871,27.4521,27.4521,15600.0
2012-11-05 13:00:00,31.39,31.4,31.33,31.35,37800.0,27.4521,27.4608,27.3996,27.4171,37800.0
2012-11-05 13:05:00,31.35,31.37,31.34,31.36,33700.0,27.4171,27.4346,27.4083,27.4258,33700.0
2012-11-05 13:10:00,31.36,31.38,31.34,31.38,43100.0,27.4258,27.4433,27.4083,27.4433,43100.0
2012-11-05 13:15:00,31.37,31.45,31.37,31.44,26600.0,27.4346,27.5045,27.4346,27.4958,26600.0
2012-11-05 13:20:00,31.44,31.47,31.39,31.46,41300.0,27.4958,27.522,27.4521,27.5133,41300.0
2012-11-05 13:25:00,31.45,31.45,31.4,31.42,33100.0,27.5045,27.5045,27.4608,27.4783,33100.0
2012-11-05 13:30:00,31.41,31.48,31.39,31.48,54500.0,27.4696,27.5308,27.4521,27.5308,54500.0
2012-11-05 13:35:00,31.48,31.56,31.47,31.55,48000.0,27.5308,27.6007,27.522,27.592,48000.0
2012-11-05 13:40:00,31.54,31.63,31.52,31.59,86800.0,27.5833,27.662,27.5658,27.627,86800.0
2012-11-05 13:45:00,31.59,31.75,31.57,31.69,73400.0,27.627,27.7669,27.6095,27.7144,73400.0
2012-11-05 13:50:00,31.69,31.7,31.64,31.66,34300.0,27.7144,27.7232,27.6707,27.6882,34300.0
2012-11-05 13:55:00,31.65,31.72,31.65,31.71,21300.0,27.6795,27.7407,27.6795,27.7319,21300.0
2012-11-05 14:00:00,31.71,31.88,31.7,31.81,92700.0,27.7319,27.8806,27.7232,27.8194,92700.0
2012-11-05 14:05:00,31.81,31.82,31.7,31.77,66600.0,27.8194,27.8281,27.7232,27.7844,66600.0
2012-11-05 14:10:00,31.76,32.04,31.75,32.04,79700.0,27.7757,28.0205,27.7669,28.0205,79700.0
2012-11-05 14:15:00,32.03,32.1,31.97,32.0,62300.0,28.0118,28.073,27.9593,27.9855,62300.0
2012-11-05 14:20:00,32.0,32.0,31.85,31.87,114400.0,27.9855,27.9855,27.8544,27.8719,114400.0
2012-11-05 14:25:00,31.87,31.89,31.78,31.8,62300.0,27.8719,27.8893,27.7931,27.8106,62300.0
2012-11-05 14:30:00,31.8,31.86,31.77,31.82,78000.0,27.8106,27.8631,27.7844,27.8281,78000.0
2012-11-05 14:35:00,31.83,31.91,31.81,31.9,76600.0,27.8369,27.9068,27.8194,27.8981,76600.0
2012-11-05 14:40:00,31.89,31.97,31.86,31.92,81700.0,27.8893,27.9593,27.8631,27.9156,81700.0
2012-11-05 14:45:00,31.92,31.93,31.89,31.9,151700.0,27.9156,27.9243,27.8893,27.8981,151700.0
2012-11-05 14:50:00,31.9,31.97,31.88,31.93,109400.0,27.8981,27.9593,27.8806,27.9243,109400.0
2012-11-05 14:55:00,31.92,32.08,31.89,31.97,59000.0,27.9156,28.0555,27.8893,27.9593,59000.0
2012-11-05 15:00:00,31.96,32.14,31.9,32.03,83400.0,27.9506,28.108,27.8981,28.0118,83400.0
2012-11-05 15:05:00,32.03,32.21,31.97,32.14,114200.0,28.0118,28.1692,27.9593,28.108,114200.0
2012-11-05 15:10:00,32.14,32.29,32.0,32.25,100600.0,28.108,28.2392,27.9855,28.2042,100600.0
2012-11-05 15:15:00,32.25,32.55,32.25,32.44,273200.0,28.2042,28.4665,28.2042,28.3703,273200.0
2012-11-05 15:20:00,32.45,32.77,32.26,32.3,302900.0,28.3791,28.6589,28.2129,28.2479,302900.0
2012-11-05 15:25:00,32.32,32.4,32.21,32.36,106000.0,28.2654,28.3354,28.1692,28.3004,106000.0
2012-11-05 15:30:00,32.35,32.42,32.22,32.26,222300.0,28.2916,28.3529,28.1779,28.2129,222300.0
2012-11-05 15:35:00,32.26,32.32,32.08,32.17,153800.0,28.2129,28.2654,28.0555,28.1342,153800.0
2012-11-05 15:40:00,32.18,32.27,32.08,32.21,156000.0,28.143,28.2217,28.0555,28.1692,156000.0
2012-11-05 15:45:00,32.21,32.52,32.12,32.37,231700.0,28.1692,28.4403,28.0905,28.3091,231700.0
2012-11-05 15:50:00,32.38,32.38,32.16,32.17,154300.0,28.3179,28.3179,28.1255,28.1342,154300.0
2012-11-05 15:55:00,32.18,32.28,32.13,32.23,257000.0,28.143,28.2304,28.0992,28.1867,257000.0
2012-11-06 09:30:00,32.37,32.58,32.02,32.06,112700.0,28.3091,28.4928,28.003,28.038,112700.0
2012-11-06 09:35:00,32.03,32.11,31.87,32.1,91200.0,28.0118,28.0817,27.8719,28.073,91200.0
2012-11-06 09:40:00,32.1,32.17,31.78,31.92,75200.0,28.073,28.1342,27.7931,27.9156,75200.0
2012-11-06 09:45:00,31.91,31.94,31.65,31.65,74500.0,27.9068,27.9331,27.6795,27.6795,74500.0
2012-11-06 09:50:00,31.64,31.74,31.29,31.37,125700.0,27.6707,27.7582,27.3646,27.4346,125700.0
2012-11-06 09:55:00,31.38,31.41,31.15,31.22,237800.0,27.4433,27.4696,27.2422,27.3034,237800.0
2012-11-06 10:00:00,31.22,31.28,30.9,31.03,257800.0,27.3034,27.3559,27.0235,27.1372,257800.0
2012-11-06 10:05:00,31.02,31.38,31.0,31.32,140600.0,27.1285,27.4433,27.111,27.3909,140600.0
2012-11-06 10:10:00,31.33,31.33,31.21,31.23,137800.0,27.3996,27.3996,27.2947,27.3121,137800.0
2012-11-06 10:15:00,31.23,31.26,31.18,31.24,48500.0,27.3121,27.3384,27.2684,27.3209,48500.0
2012-11-06 10:20:00,31.22,31.22,31.15,31.16,62000.0,27.3034,27.3034,27.2422,27.2509,62000.0
2012-11-06 10:25:00,31.16,31.19,31.14,31.15,43000.0,27.2509,27.2772,27.2334,27.2422,43000.0
2012-11-06 10:30:00,31.16,31.16,31.0,31.05,83500.0,27.2509,27.2509,27.111,27.1547,83500.0
2012-11-06 10:35:00,31.07,31.07,30.9,30.9,67000.0,27.1722,27.1722,27.0235,27.0235,67000.0
2012-11-06 10:40:00,30.9,30.97,30.9,30.91,58500.0,27.0235,27.0848,27.0235,27.0323,58500.0
2012-11-06 10:45:00,30.9,30.97,30.79,30.9,72500.0,27.0235,27.0848,26.9273,27.0235,72500.0
2012-11-06 10:50:00,30.9,30.94,30.79,30.88,51600.0,27.0235,27.0585,26.9273,27.006,51600.0
2012-11-06 10:55:00,30.87,30.98,30.82,30.86,64800.0,26.9973,27.0935,26.9536,26.9886,64800.0
2012-11-06 11:00:00,30.85,30.86,30.8,30.8,59600.0,26.9798,26.9886,26.9361,26.9361,59600.0
2012-11-06 11:05:00,30.8,30.88,30.79,30.88,43200.0,26.9361,27.006,26.9273,27.006,43200.0
2012-11-06 11:10:00,30.88,30.97,30.8,30.81,131200.0,27.006,27.0848,26.9361,26.9448,131200.0
2012-11-06 11:15:00,30.81,30.96,30.8,30.94,92000.0,26.9448,27.076,26.9361,27.0585,92000.0
2012-11-06 11:20:00,30.91,30.93,30.84,30.85,63100.0,27.0323,27.0498,26.9711,26.9798,63100.0
2012-11-06 11:25:00,30.85,30.88,30.82,30.86,51700.0,26.9798,27.006,26.9536,26.9886,51700.0
2012-11-06 11:30:00,30.87,31.02,30.87,30.98,155800.0,26.9973,27.1285,26.9973,27.0935,155800.0
2012-11-06 11:35:00,30.97,31.06,30.94,30.97,79700.0,27.0848,27.1635,27.0585,27.0848,79700.0
2012-11-06 11:40:00,30.96,30.98,30.85,30.96,63700.0,27.076,27.0935,26.9798,27.076,63700.0
2012-11-06 11:45:00,30.95,30.96,30.86,30.89,31800.0,27.0673,27.076,26.9886,27.0148,31800.0
2012-11-06 11:50:00,30.88,30.91,30.84,30.84,41700.0,27.006,27.0323,26.9711,26.9711,41700.0
2012-11-06 11:55:00,30.85,30.85,30.79,30.81,67600.0,26.9798,26.9798,26.9273,26.9448,67600.0
2012-11-06 12:00:00,30.81,30.88,30.79,30.88,52800.0,26.9448,27.006,26.9273,27.006,52800.0
2012-11-06 12:05:00,30.88,30.88,30.79,30.81,65100.0,27.006,27.006,26.9273,26.9448,65100.0
2012-11-06 12:10:00,30.82,30.91,30.79,30.81,294800.0,26.9536,27.0323,26.9273,26.9448,294800.0
2012-11-06 12:15:00,30.81,30.85,30.73,30.8,71000.0,26.9448,26.9798,26.8749,26.9361,71000.0
2012-11-06 12:20:00,30.8,30.86,30.77,30.82,46500.0,26.9361,26.9886,26.9098,26.9536,46500.0
2012-11-06 12:25:00,30.81,30.86,30.76,30.8,55200.0,26.9448,26.9886,26.9011,26.9361,55200.0
2012-11-06 12:30:00,30.81,30.86,30.8,30.86,73800.0,26.9448,26.9886,26.9361,26.9886,73800.0
2012-11-06 12:35:00,30.86,30.88,30.81,30.85,51800.0,26.9886,27.006,26.9448,26.9798,51800.0
2012-11-06 12:40:00,30.85,30.93,30.85,30.86,66800.0,26.9798,27.0498,26.9798,26.9886,66800.0
2012-11-06 12:45:00,30.85,30.88,30.8,30.82,43800.0,26.9798,27.006,26.9361,26.9536,43800.0
2012-11-06 12:50:00,30.82,30.85,30.78,30.82,55400.0,26.9536,26.9798,26.9186,26.9536,55400.0
2012-11-06 12:55:00,30.81,30.81,30.73,30.76,56700.0,26.9448,26.9448,26.8749,26.9011,56700.0
2012-11-06 13:00:00,30.74,30.8,30.7,30.71,99900.0,26.8836,26.9361,26.8486,26.8574,99900.0
2012-11-06 13:05:00,30.71,30.73,30.7,30.71,68200.0,26.8574,26.8749,26.8486,26.8574,68200.0
2012-11-06 13:10:00,30.71,30.77,30.62,30.7,160600.0,26.8574,26.9098,26.7787,26.8486,160600.0
2012-11-06 13:15:00,30.7,30.77,30.69,30.72,87200.0,26.8486,26.9098,26.8399,26.8661,87200.0
2012-11-06 13:20:00,30.73,30.82,30.7,30.82,78500.0,26.8749,26.9536,26.8486,26.9536,78500.0
2012-11-06 13:25:00,30.81,30.82,30.77,30.81,75500.0,26.9448,26.9536,26.9098,26.9448,75500.0
2012-11-06 13:30:00,30.8,30.8,30.73,30.74,62600.0,26.9361,26.9361,26.8749,26.8836,62600.0
2012-11-06 13:35:00,30.74,30.8,30.7,30.79,69600.0,26.8836,26.9361,26.8486,26.9273,69600.0
2012-11-06 13:40:00,30.77,30.79,30.7,30.73,124800.0,26.9098,26.9273,26.8486,26.8749,124800.0
2012-11-06 13:45:00,30.73,30.79,30.7,30.71,87700.0,26.8749,26.9273,26.8486,26.8574,87700.0
2012-11-06 13:50:00,30.7,30.71,30.69,30.7,65500.0,26.8486,26.8574,26.8399,26.8486,65500.0
2012-11-06 13:55:00,30.7,30.71,30.54,30.57,81500.0,26.8486,26.8574,26.7087,26.7349,81500.0
2012-11-06 14:00:00,30.58,30.71,30.58,30.65,75100.0,26.7437,26.8574,26.7437,26.8049,75100.0
2012-11-06 14:05:00,30.64,30.67,30.56,30.57,28500.0,26.7962,26.8224,26.7262,26.7349,28500.0
2012-11-06 14:10:00,30.57,30.62,30.56,30.6,61600.0,26.7349,26.7787,26.7262,26.7612,61600.0
2012-11-06 14:15:00,30.6,30.65,30.6,30.61,34600.0,26.7612,26.8049,26.7612,26.7699,34600.0
2012-11-06 14:20:00,30.61,30.67,30.59,30.67,45000.0,26.7699,26.8224,26.7524,26.8224,45000.0
2012-11-06 14:25:00,30.67,30.67,30.61,30.62,32600.0,26.8224,26.8224,26.7699,26.7787,32600.0
2012-11-06 14:30:00,30.63,30.7,30.61,30.65,55800.0,26.7874,26.8486,26.7699,26.8049,55800.0
2012-11-06 14:35:00,30.64,30.66,30.58,30.6,48000.0,26.7962,26.8136,26.7437,26.7612,48000.0
2012-11-06 14:40:00,30.59,30.64,30.55,30.6,77000.0,26.7524,26.7962,26.7174,26.7612,77000.0
2012-11-06 14:45:00,30.61,30.64,30.58,30.61,48800.0,26.7699,26.7962,26.7437,26.7699,48800.0
2012-11-06 14:50:00,30.61,30.64,30.59,30.6,68100.0,26.7699,26.7962,26.7524,26.7612,68100.0
2012-11-06 14:55:00,30.6,30.68,30.6,30.66,55200.0,26.7612,26.8311,26.7612,26.8136,55200.0
2012-11-06 15:00:00,30.65,30.87,30.65,30.82,65100.0,26.8049,26.9973,26.8049,26.9536,65100.0
2012-11-06 15:05:00,30.83,30.95,30.8,30.91,86000.0,26.9623,27.0673,26.9361,27.0323,86000.0
2012-11-06 15:10:00,30.9,30.91,30.87,30.88,86700.0,27.0235,27.0323,26.9973,27.006,86700.0
2012-11-06 15:15:00,30.88,30.92,30.86,30.89,103200.0,27.006,27.041,26.9886,27.0148,103200.0
2012-11-06 15:20:00,30.9,30.96,30.88,30.96,59600.0,27.0235,27.076,27.006,27.076,59600.0
2012-11-06 15:25:00,30.96,31.0,30.94,31.0,137400.0,27.076,27.111,27.0585,27.111,137400.0
2012-11-06 15:30:00,31.0,31.02,30.94,30.97,115700.0,27.111,27.1285,27.0585,27.0848,115700.0
2012-11-06 15:35:00,30.96,31.0,30.91,31.0,96000.0,27.076,27.111,27.0323,27.111,96000.0
2012-11-06 15:40:00,31.0,31.02,30.99,30.99,113000.0,27.111,27.1285,27.1022,27.1022,113000.0
2012-11-06 15:45:00,30.99,31.0,30.87,30.91,147400.0,27.1022,27.111,26.9973,27.0323,147400.0
2012-11-06 15:50:00,30.91,30.95,30.85,30.9,161200.0,27.0323,27.0673,26.9798,27.0235,161200.0
2012-11-06 15:55:00,30.91,30.98,30.9,30.96,268800.0,27.0323,27.0935,27.0235,27.076,268800.0
2012-11-07 09:30:00,33.57,33.95,32.8,32.91,1256500.0,29.3586,29.6909,28.6852,28.7814,1256500.0
2012-11-07 09:35:00,32.91,32.95,32.55,32.9,1000700.0,28.7814,28.8164,28.4665,28.7726,1000700.0
2012-11-07 09:40:00,32.86,33.31,32.82,32.89,662100.0,28.7377,29.1312,28.7027,28.7639,662100.0
2012-11-07 09:45:00,32.89,33.03,32.6,32.75,491200.0,28.7639,28.8863,28.5103,28.6415,491200.0
2012-11-07 09:50:00,32.77,32.87,32.7,32.79,398600.0,28.6589,28.7464,28.5977,28.6764,398600.0
2012-11-07 09:55:00,32.8,32.8,32.48,32.5,580000.0,28.6852,28.6852,28.4053,28.4228,580000.0
2012-11-07 10:00:00,32.5,32.67,32.5,32.64,299000.0,28.4228,28.5715,28.4228,28.5453,299000.0
2012-11-07 10:05:00,32.64,32.84,32.63,32.63,306100.0,28.5453,28.7202,28.5365,28.5365,306100.0
2012-11-07 10:10:00,32.65,32.78,32.53,32.67,298100.0,28.554,28.6677,28.4491,28.5715,298100.0
2012-11-07 10:15:00,32.67,32.72,32.57,32.61,875600.0,28.5715,28.6152,28.484,28.519,875600.0
2012-11-07 10:20:00,32.61,32.73,32.57,32.64,584900.0,28.519,28.624,28.484,28.5453,584900.0
2012-11-07 10:25:00,32.64,32.65,32.43,32.58,643100.0,28.5453,28.554,28.3616,28.4928,643100.0
2012-11-07 10:30:00,32.59,33.0,32.55,32.79,599800.0,28.5015,28.8601,28.4665,28.6764,599800.0
2012-11-07 10:35:00,32.78,33.18,32.78,33.1,231000.0,28.6677,29.0175,28.6677,28.9475,231000.0
2012-11-07 10:40:00,33.1,33.43,33.08,33.42,619300.0,28.9475,29.2361,28.9301,29.2274,619300.0
2012-11-07 10:45:00,33.43,33.75,33.24,33.3,489500.0,29.2361,29.516,29.07,29.1225,489500.0
2012-11-07 10:50:00,33.29,33.45,33.23,33.3,173600.0,29.1137,29.2536,29.0612,29.1225,173600.0
2012-11-07 10:55:00,33.3,33.37,33.04,33.11,151800.0,29.1225,29.1837,28.8951,28.9563,151800.0
2012-11-07 11:00:00,33.1,33.3,33.09,33.2,200600.0,28.9475,29.1225,28.9388,29.035,200600.0
2012-11-07 11:05:00,33.2,33.24,33.0,33.02,447100.0,29.035,29.07,28.8601,28.8776,447100.0
2012-11-07 11:10:00,33.02,33.23,33.0,33.18,163100.0,28.8776,29.0612,28.8601,29.0175,163100.0
2012-11-07 11:15:00,33.19,33.41,33.13,33.31,168600.0,29.0263,29.2187,28.9738,29.1312,168600.0
2012-11-07 11:20:00,33.33,33.34,33.11,33.17,129700.0,29.1487,29.1574,28.9563,29.0088,129700.0
2012-11-07 11:25:00,33.17,33.2,33.0,33.03,140800.0,29.0088,29.035,28.8601,28.8863,140800.0
2012-11-07 11:30:00,33.02,33.19,33.02,33.18,117400.0,28.8776,29.0263,28.8776,29.0175,117400.0
2012-11-07 11:35:00,33.17,33.35,33.16,33.35,105500.0,29.0088,29.1662,29.0,29.1662,105500.0
2012-11-07 11:40:00,33.35,33.49,33.35,33.47,187300.0,29.1662,29.2886,29.1662,29.2711,187300.0
2012-11-07 11:45:00,33.49,33.49,33.37,33.46,122000.0,29.2886,29.2886,29.1837,29.2624,122000.0
2012-11-07 11:50:00,33.46,33.46,33.16,33.24,255500.0,29.2624,29.2624,29.0,29.07,255500.0
2012-11-07 11:55:00,33.21,33.3,33.18,33.18,104100.0,29.0437,29.1225,29.0175,29.0175,104100.0
2012-11-07 12:00:00,33.19,33.28,33.15,33.26,54000.0,29.0263,29.105,28.9913,29.0875,54000.0
2012-11-07 12:05:00,33.26,33.31,33.26,33.3,63500.0,29.0875,29.1312,29.0875,29.1225,63500.0
2012-11-07 12:10:00,33.29,33.6,33.27,33.58,194500.0,29.1137,29.3848,29.0962,29.3673,194500.0
2012-11-07 12:15:00,33.58,33.87,33.57,33.7,298900.0,29.3673,29.6209,29.3586,29.4723,298900.0
2012-11-07 12:20:00,33.76,34.0,33.76,34.0,122300.0,29.5247,29.7346,29.5247,29.7346,122300.0
2012-11-07 12:25:00,33.99,34.0,33.83,33.89,110000.0,29.7259,29.7346,29.586,29.6384,110000.0
2012-11-07 12:30:00,33.88,33.89,33.7,33.85,78100.0,29.6297,29.6384,29.4723,29.6035,78100.0
2012-11-07 12:35:00,33.81,33.94,33.77,33.9,108600.0,29.5685,29.6822,29.5335,29.6472,108600.0
2012-11-07 12:40:00,33.9,33.93,33.77,33.84,117800.0,29.6472,29.6734,29.5335,29.5947,117800.0
2012-11-07 12:45:00,33.84,33.9,33.75,33.76,95000.0,29.5947,29.6472,29.516,29.5247,95000.0
2012-11-07 12:50:00,33.74,33.97,33.74,33.95,128700.0,29.5073,29.7084,29.5073,29.6909,128700.0
2012-11-07 12:55:00,33.95,34.0,33.92,34.0,225300.0,29.6909,29.7346,29.6647,29.7346,225300.0
2012-11-07 13:00:00,33.99,34.0,33.96,33.99,92700.0,29.7259,29.7346,29.6997,29.7259,92700.0
2012-11-07 13:05:00,34.0,34.0,33.81,33.88,156500.0,29.7346,29.7346,29.5685,29.6297,156500.0
2012-11-07 13:10:00,33.89,33.9,33.82,33.85,66700.0,29.6384,29.6472,29.5772,29.6035,66700.0
2012-11-07 13:15:00,33.86,33.87,33.82,33.83,105900.0,29.6122,29.6209,29.5772,29.586,105900.0
2012-11-07 13:20:00,33.84,33.86,33.77,33.83,63600.0,29.5947,29.6122,29.5335,29.586,63600.0
2012-11-07 13:25:00,33.83,33.83,33.64,33.71,87500.0,29.586,29.586,29.4198,29.481,87500.0
2012-11-07 13:30:00,33.7,33.92,33.67,33.86,68900.0,29.4723,29.6647,29.446,29.6122,68900.0
2012-11-07 13:35:00,33.86,33.86,33.71,33.75,79700.0,29.6122,29.6122,29.481,29.516,79700.0
2012-11-07 13:40:00,33.75,33.77,33.6,33.6,75600.0,29.516,29.5335,29.3848,29.3848,75600.0
2012-11-07 13:45:00,33.6,33.71,33.56,33.59,85700.0,29.3848,29.481,29.3498,29.3761,85700.0
2012-11-07 13:50:00,33.58,33.62,33.4,33.45,189600.0,29.3673,29.4023,29.2099,29.2536,189600.0
2012-11-07 13:55:00,33.45,33.49,33.4,33.45,101000.0,29.2536,29.2886,29.2099,29.2536,101000.0
2012-11-07 14:00:00,33.45,33.62,33.45,33.57,107400.0,29.2536,29.4023,29.2536,29.3586,107400.0
2012-11-07 14:05:00,33.56,33.59,33.5,33.57,76300.0,29.3498,29.3761,29.2974,29.3586,76300.0
2012-11-07 14:10:00,33.56,33.61,33.53,33.59,51600.0,29.3498,29.3936,29.3236,29.3761,51600.0
2012-11-07 14:15:00,33.59,33.71,33.59,33.7,74500.0,29.3761,29.481,29.3761,29.4723,74500.0
2012-11-07 14:20:00,33.71,33.78,33.71,33.78,168500.0,29.481,29.5422,29.481,29.5422,168500.0
2012-11-07 14:25:00,33.79,33.81,33.68,33.7,162500.0,29.551,29.5685,29.4548,29.4723,162500.0
2012-11-07 14:30:00,33.7,33.78,33.57,33.77,116600.0,29.4723,29.5422,29.3586,29.5335,116600.0
2012-11-07 14:35:00,33.77,33.89,33.76,33.84,193700.0,29.5335,29.6384,29.5247,29.5947,193700.0
2012-11-07 14:40:00,33.84,34.02,33.8,34.0,443300.0,29.5947,29.7521,29.5597,29.7346,443300.0
2012-11-07 14:45:00,34.0,34.0,33.87,33.94,298900.0,29.7346,29.7346,29.6209,29.6822,298900.0
2012-11-07 14:50:00,33.92,33.96,33.85,33.94,187900.0,29.6647,29.6997,29.6035,29.6822,187900.0
2012-11-07 14:55:00,33.95,34.08,33.87,33.94,539900.0,29.6909,29.8046,29.6209,29.6822,539900.0
2012-11-07 15:00:00,33.94,34.08,33.94,34.0,218500.0,29.6822,29.8046,29.6822,29.7346,218500.0
2012-11-07 15:05:00,34.0,34.04,33.99,34.0,261200.0,29.7346,29.7696,29.7259,29.7346,261200.0
2012-11-07 15:10:00,33.99,34.04,33.97,34.01,207100.0,29.7259,29.7696,29.7084,29.7434,207100.0
2012-11-07 15:15:00,34.01,34.01,33.9,33.9,231000.0,29.7434,29.7434,29.6472,29.6472,231000.0
2012-11-07 15:20:00,33.9,34.0,33.89,34.0,136600.0,29.6472,29.7346,29.6384,29.7346,136600.0
2012-11-07 15:25:00,34.0,34.16,33.99,34.14,225300.0,29.7346,29.8746,29.7259,29.8571,225300.0
2012-11-07 15:30:00,34.14,34.15,34.09,34.12,113000.0,29.8571,29.8658,29.8133,29.8396,113000.0
2012-11-07 15:35:00,34.12,34.13,33.95,33.99,169700.0,29.8396,29.8483,29.6909,29.7259,169700.0
2012-11-07 15:40:00,33.99,34.0,33.93,33.97,145700.0,29.7259,29.7346,29.6734,29.7084,145700.0
2012-11-07 15:45:00,33.96,34.0,33.91,34.0,146300.0,29.6997,29.7346,29.6559,29.7346,146300.0
2012-11-07 15:50:00,33.98,34.01,33.98,33.98,222100.0,29.7171,29.7434,29.7171,29.7171,222100.0
2012-11-07 15:55:00,33.98,33.98,33.84,33.85,533600.0,29.7171,29.7171,29.5947,29.6035,533600.0
2012-11-08 09:30:00,33.88,33.89,33.5,33.62,83300.0,29.6297,29.6384,29.2974,29.4023,83300.0
2012-11-08 09:35:00,33.62,33.62,33.47,33.48,59900.0,29.4023,29.4023,29.2711,29.2799,59900.0
2012-11-08 09:40:00,33.48,33.59,33.47,33.48,123600.0,29.2799,29.3761,29.2711,29.2799,123600.0
2012-11-08 09:45:00,33.47,33.54,33.3,33.36,86300.0,29.2711,29.3323,29.1225,29.1749,86300.0
2012-11-08 09:50:00,33.37,33.48,33.28,33.3,124500.0,29.1837,29.2799,29.105,29.1225,124500.0
2012-11-08 09:55:00,33.29,33.35,33.25,33.3,78800.0,29.1137,29.1662,29.0787,29.1225,78800.0
2012-11-08 10:00:00,33.33,33.33,33.21,33.22,113600.0,29.1487,29.1487,29.0437,29.0525,113600.0
2012-11-08 10:05:00,33.22,33.22,33.06,33.09,123400.0,29.0525,29.0525,28.9126,28.9388,123400.0
2012-11-08 10:10:00,33.08,33.1,32.98,33.01,96600.0,28.9301,28.9475,28.8426,28.8688,96600.0
2012-11-08 10:15:00,33.01,33.07,32.98,33.02,139600.0,28.8688,28.9213,28.8426,28.8776,139600.0
2012-11-08 10:20:00,33.02,33.02,32.92,33.0,124000.0,28.8776,28.8776,28.7901,28.8601,124000.0
2012-11-08 10:25:00,33.0,33.0,32.77,32.8,156000.0,28.8601,28.8601,28.6589,28.6852,156000.0
2012-11-08 10:30:00,32.8,32.84,32.78,32.8,120900.0,28.6852,28.7202,28.6677,28.6852,120900.0
2012-11-08 10:35:00,32.8,32.84,32.64,32.7,127100.0,28.6852,28.7202,28.5453,28.5977,127100.0
2012-11-08 10:40:00,32.7,32.71,32.6,32.66,108700.0,28.5977,28.6065,28.5103,28.5627,108700.0
2012-11-08 10:45:00,32.67,32.75,32.63,32.7,144500.0,28.5715,28.6415,28.5365,28.5977,144500.0
2012-11-08 10:50:00,32.7,32.72,32.55,32.55,102900.0,28.5977,28.6152,28.4665,28.4665,102900.0
2012-11-08 10:55:00,32.55,32.57,32.35,32.4,209800.0,28.4665,28.484,28.2916,28.3354,209800.0
2012-11-08 11:00:00,32.42,32.48,32.39,32.46,86800.0,28.3529,28.4053,28.3266,28.3878,86800.0
2012-11-08 11:05:00,32.47,32.48,32.41,32.43,63700.0,28.3966,28.4053,28.3441,28.3616,63700.0
2012-11-08 11:10:00,32.44,32.5,32.4,32.41,64800.0,28.3703,28.4228,28.3354,28.3441,64800.0
2012-11-08 11:15:00,32.41,32.43,32.33,32.36,62100.0,28.3441,28.3616,28.2741,28.3004,62100.0
2012-11-08 11:20:00,32.33,32.39,32.31,32.34,67100.0,28.2741,28.3266,28.2567,28.2829,67100.0
2012-11-08 11:25:00,32.33,32.34,32.19,32.25,91500.0,28.2741,28.2829,28.1517,28.2042,91500.0
2012-11-08 11:30:00,32.25,32.27,32.2,32.23,89300.0,28.2042,28.2217,28.1605,28.1867,89300.0
2012-11-08 11:35:00,32.24,32.25,32.06,32.09,96700.0,28.1954,28.2042,28.038,28.0643,96700.0
2012-11-08 11:40:00,32.09,32.16,31.97,32.09,157100.0,28.0643,28.1255,27.9593,28.0643,157100.0
2012-11-08 11:45:00,32.1,32.22,32.08,32.2,121700.0,28.073,28.1779,28.0555,28.1605,121700.0
2012-11-08 11:50:00,32.2,32.31,32.2,32.25,30600.0,28.1605,28.2567,28.1605,28.2042,30600.0
2012-11-08 11:55:00,32.26,32.31,32.22,32.31,26700.0,28.2129,28.2567,28.1779,28.2567,26700.0
2012-11-08 12:00:00,32.29,32.29,32.14,32.16,16900.0,28.2392,28.2392,28.108,28.1255,16900.0
2012-11-08 12:05:00,32.14,32.16,31.96,32.13,72200.0,28.108,28.1255,27.9506,28.0992,72200.0
2012-11-08 12:10:00,32.14,32.26,32.13,32.24,81100.0,28.108,28.2129,28.0992,28.1954,81100.0
2012-11-08 12:15:00,32.27,32.27,32.2,32.25,52600.0,28.2217,28.2217,28.1605,28.2042,52600.0
2012-11-08 12:20:00,32.23,32.25,32.18,32.23,30100.0,28.1867,28.2042,28.143,28.1867,30100.0
2012-11-08 12:25:00,32.22,32.26,32.2,32.24,35600.0,28.1779,28.2129,28.1605,28.1954,35600.0
2012-11-08 12:30:00,32.24,32.31,32.16,32.29,133700.0,28.1954,28.2567,28.1255,28.2392,133700.0
2012-11-08 12:35:00,32.29,32.5,32.27,32.46,183500.0,28.2392,28.4228,28.2217,28.3878,183500.0
2012-11-08 12:40:00,32.46,32.46,32.3,32.35,126400.0,28.3878,28.3878,28.2479,28.2916,126400.0
2012-11-08 12:45:00,32.36,32.36,32.2,32.21,47100.0,28.3004,28.3004,28.1605,28.1692,47100.0
2012-11-08 12:50:00,32.2,32.29,32.2,32.27,26800.0,28.1605,28.2392,28.1605,28.2217,26800.0
2012-11-08 12:55:00,32.25,32.28,32.21,32.23,85100.0,28.2042,28.2304,28.1692,28.1867,85100.0
2012-11-08 13:00:00,32.23,32.26,32.12,32.19,40600.0,28.1867,28.2129,28.0905,28.1517,40600.0
2012-11-08 13:05:00,32.2,32.25,32.14,32.24,37300.0,28.1605,28.2042,28.108,28.1954,37300.0
2012-11-08 13:10:00,32.25,32.28,32.21,32.24,36400.0,28.2042,28.2304,28.1692,28.1954,36400.0
2012-11-08 13:15:00,32.24,32.34,32.24,32.31,35900.0,28.1954,28.2829,28.1954,28.2567,35900.0
2012-11-08 13:20:00,32.32,32.34,32.2,32.25,65500.0,28.2654,28.2829,28.1605,28.2042,65500.0
2012-11-08 13:25:00,32.27,32.28,32.2,32.25,29900.0,28.2217,28.2304,28.1605,28.2042,29900.0
2012-11-08 13:30:00,32.26,32.31,32.25,32.27,49200.0,28.2129,28.2567,28.2042,28.2217,49200.0
2012-11-08 13:35:00,32.29,32.5,32.27,32.33,90700.0,28.2392,28.4228,28.2217,28.2741,90700.0
2012-11-08 13:40:00,32.32,32.39,32.24,32.29,143200.0,28.2654,28.3266,28.1954,28.2392,143200.0
2012-11-08 13:45:00,32.3,32.32,32.24,32.28,41500.0,28.2479,28.2654,28.1954,28.2304,41500.0
2012-11-08 13:50:00,32.29,32.34,32.26,32.34,30900.0,28.2392,28.2829,28.2129,28.2829,30900.0
2012-11-08 13:55:00,32.33,32.42,32.33,32.38,44500.0,28.2741,28.3529,28.2741,28.3179,44500.0
2012-11-08 14:00:00,32.38,32.38,32.3,32.3,84500.0,28.3179,28.3179,28.2479,28.2479,84500.0
2012-11-08 14:05:00,32.3,32.32,32.26,32.28,59900.0,28.2479,28.2654,28.2129,28.2304,59900.0
2012-11-08 14:10:00,32.29,32.29,32.21,32.27,90200.0,28.2392,28.2392,28.1692,28.2217,90200.0
2012-11-08 14:15:00,32.26,32.27,32.13,32.13,90600.0,28.2129,28.2217,28.0992,28.0992,90600.0
2012-11-08 14:20:00,32.14,32.21,32.13,32.17,45100.0,28.108,28.1692,28.0992,28.1342,45100.0
2012-11-08 14:25:00,32.17,32.2,32.15,32.19,73000.0,28.1342,28.1605,28.1167,28.1517,73000.0
2012-11-08 14:30:00,32.19,32.3,32.18,32.22,50000.0,28.1517,28.2479,28.143,28.1779,50000.0
2012-11-08 14:35:00,32.22,32.23,32.19,32.19,18400.0,28.1779,28.1867,28.1517,28.1517,18400.0
2012-11-08 14:40:00,32.19,32.21,32.17,32.2,30300.0,28.1517,28.1692,28.1342,28.1605,30300.0
2012-11-08 14:45:00,32.2,32.21,32.18,32.2,53200.0,28.1605,28.1692,28.143,28.1605,53200.0
2012-11-08 14:50:00,32.2,32.2,32.13,32.15,23100.0,28.1605,28.1605,28.0992,28.1167,23100.0
2012-11-08 14:55:00,32.15,32.16,32.06,32.06,21200.0,28.1167,28.1255,28.038,28.038,21200.0
2012-11-08 15:00:00,32.04,32.15,32.04,32.15,54000.0,28.0205,28.1167,28.0205,28.1167,54000.0
2012-11-08 15:05:00,32.14,32.23,32.14,32.22,48600.0,28.108,28.1867,28.108,28.1779,48600.0
2012-11-08 15:10:00,32.24,32.29,32.22,32.28,124200.0,28.1954,28.2392,28.1779,28.2304,124200.0
2012-11-08 15:15:00,32.28,32.37,32.27,32.33,137500.0,28.2304,28.3091,28.2217,28.2741,137500.0
2012-11-08 15:20:00,32.31,32.35,32.22,32.25,116300.0,28.2567,28.2916,28.1779,28.2042,116300.0
2012-11-08 15:25:00,32.26,32.36,32.26,32.32,65200.0,28.2129,28.3004,28.2129,28.2654,65200.0
2012-11-08 15:30:00,32.32,32.42,32.31,32.31,121700.0,28.2654,28.3529,28.2567,28.2567,121700.0
2012-11-08 15:35:00,32.31,32.34,32.25,32.32,128600.0,28.2567,28.2829,28.2042,28.2654,128600.0
2012-11-08 15:40:00,32.32,32.33,32.21,32.27,148800.0,28.2654,28.2741,28.1692,28.2217,148800.0
2012-11-08 15:45:00,32.27,32.34,32.21,32.28,169100.0,28.2217,28.2829,28.1692,28.2304,169100.0
2012-11-08 15:50:00,32.28,32.31,32.19,32.24,167800.0,28.2304,28.2567,28.1517,28.1954,167800.0
2012-11-08 15:55:00,32.26,32.28,32.24,32.25,202200.0,28.2129,28.2304,28.1954,28.2042,202200.0
2012-11-09 09:30:00,32.35,32.35,32.05,32.05,57000.0,28.2916,28.2916,28.0293,28.0293,57000.0
2012-11-09 09:35:00,32.04,32.1,32.0,32.05,27200.0,28.0205,28.073,27.9855,28.0293,27200.0
2012-11-09 09:40:00,32.05,32.12,32.0,32.0,22500.0,28.0293,28.0905,27.9855,27.9855,22500.0
2012-11-09 09:45:00,32.01,32.02,31.85,31.95,125700.0,27.9943,28.003,27.8544,27.9418,125700.0
2012-11-09 09:50:00,31.95,32.02,31.87,31.95,94000.0,27.9418,28.003,27.8719,27.9418,94000.0
2012-11-09 09:55:00,31.96,31.98,31.75,31.91,143700.0,27.9506,27.9681,27.7669,27.9068,143700.0
2012-11-09 10:00:00,31.89,31.99,31.82,31.99,123800.0,27.8893,27.9768,27.8281,27.9768,123800.0
2012-11-09 10:05:00,31.99,32.03,31.8,31.84,110200.0,27.9768,28.0118,27.8106,27.8456,110200.0
2012-11-09 10:10:00,31.85,32.0,31.84,31.89,97200.0,27.8544,27.9855,27.8456,27.8893,97200.0
2012-11-09 10:15:00,31.89,31.91,31.84,31.88,99000.0,27.8893,27.9068,27.8456,27.8806,99000.0
2012-11-09 10:20:00,31.88,31.94,31.85,31.93,42500.0,27.8806,27.9331,27.8544,27.9243,42500.0
2012-11-09 10:25:00,31.94,31.96,31.88,31.89,99700.0,27.9331,27.9506,27.8806,27.8893,99700.0
2012-11-09 10:30:00,31.89,31.89,31.75,31.76,67600.0,27.8893,27.8893,27.7669,27.7757,67600.0
2012-11-09 10:35:00,31.76,31.76,31.63,31.65,94900.0,27.7757,27.7757,27.662,27.6795,94900.0
2012-11-09 10:40:00,31.64,31.7,31.59,31.7,79600.0,27.6707,27.7232,27.627,27.7232,79600.0
2012-11-09 10:45:00,31.7,31.79,31.61,31.76,122700.0,27.7232,27.8019,27.6445,27.7757,122700.0
2012-11-09 10:50:00,31.76,32.07,31.75,32.06,92400.0,27.7757,28.0468,27.7669,28.038,92400.0
2012-11-09 10:55:00,32.06,32.21,31.98,32.15,111000.0,28.038,28.1692,27.9681,28.1167,111000.0
2012-11-09 11:00:00,32.18,32.39,32.15,32.33,136200.0,28.143,28.3266,28.1167,28.2741,136200.0
2012-11-09 11:05:00,32.32,32.34,32.21,32.31,141700.0,28.2654,28.2829,28.1692,28.2567,141700.0
2012-11-09 11:10:00,32.34,32.51,32.33,32.48,115200.0,28.2829,28.4316,28.2741,28.4053,115200.0
2012-11-09 11:15:00,32.48,32.65,32.45,32.62,85900.0,28.4053,28.554,28.3791,28.5278,85900.0
2012-11-09 11:20:00,32.62,32.8,32.61,32.75,115100.0,28.5278,28.6852,28.519,28.6415,115100.0
2012-11-09 11:25:00,32.75,32.78,32.58,32.61,84600.0,28.6415,28.6677,28.4928,28.519,84600.0
2012-11-09 11:30:00,32.61,32.63,32.48,32.48,47400.0,28.519,28.5365,28.4053,28.4053,47400.0
2012-11-09 11:35:00,32.48,32.57,32.37,32.37,132900.0,28.4053,28.484,28.3091,28.3091,132900.0
2012-11-09 11:40:00,32.38,32.39,32.31,32.37,45200.0,28.3179,28.3266,28.2567,28.3091,45200.0
2012-11-09 11:45:00,32.36,32.41,32.3,32.37,42500.0,28.3004,28.3441,28.2479,28.3091,42500.0
2012-11-09 11:50:00,32.38,32.41,32.3,32.33,55300.0,28.3179,28.3441,28.2479,28.2741,55300.0
2012-11-09 11:55:00,32.33,32.34,32.3,32.33,20300.0,28.2741,28.2829,28.2479,28.2741,20300.0
2012-11-09 12:00:00,32.32,32.37,32.3,32.34,154300.0,28.2654,28.3091,28.2479,28.2829,154300.0
2012-11-09 12:05:00,32.35,32.35,32.3,32.32,20900.0,28.2916,28.2916,28.2479,28.2654,20900.0
2012-11-09 12:10:00,32.31,32.35,32.3,32.35,14700.0,28.2567,28.2916,28.2479,28.2916,14700.0
2012-11-09 12:15:00,32.35,32.35,32.33,32.34,34400.0,28.2916,28.2916,28.2741,28.2829,34400.0
2012-11-09 12:20:00,32.33,32.34,32.3,32.31,34200.0,28.2741,28.2829,28.2479,28.2567,34200.0
2012-11-09 12:25:00,32.31,32.31,32.24,32.24,37800.0,28.2567,28.2567,28.1954,28.1954,37800.0
2012-11-09 12:30:00,32.23,32.32,32.18,32.32,33500.0,28.1867,28.2654,28.143,28.2654,33500.0
2012-11-09 12:35:00,32.32,32.34,32.26,32.34,23700.0,28.2654,28.2829,28.2129,28.2829,23700.0
2012-11-09 12:40:00,32.34,32.42,32.33,32.33,21200.0,28.2829,28.3529,28.2741,28.2741,21200.0
2012-11-09 12:45:00,32.33,32.45,32.31,32.45,17900.0,28.2741,28.3791,28.2567,28.3791,17900.0
2012-11-09 12:50:00,32.45,32.45,32.34,32.34,12300.0,28.3791,28.3791,28.2829,28.2829,12300.0
2012-11-09 12:55:00,32.33,32.42,32.33,32.39,28000.0,28.2741,28.3529,28.2741,28.3266,28000.0
2012-11-09 13:00:00,32.4,32.4,32.35,32.35,16100.0,28.3354,28.3354,28.2916,28.2916,16100.0
2012-11-09 13:05:00,32.37,32.54,32.35,32.54,129900.0,28.3091,28.4578,28.2916,28.4578,129900.0
2012-11-09 13:10:00,32.54,32.56,32.35,32.46,104300.0,28.4578,28.4753,28.2916,28.3878,104300.0
2012-11-09 13:15:00,32.45,32.52,32.37,32.38,46100.0,28.3791,28.4403,28.3091,28.3179,46100.0
2012-11-09 13:20:00,32.38,32.4,32.34,32.36,36600.0,28.3179,28.3354,28.2829,28.3004,36600.0
2012-11-09 13:25:00,32.36,32.4,32.33,32.34,36800.0,28.3004,28.3354,28.2741,28.2829,36800.0
2012-11-09 13:30:00,32.34,32.47,32.34,32.4,59800.0,28.2829,28.3966,28.2829,28.3354,59800.0
2012-11-09 13:35:00,32.39,32.4,32.37,32.38,70300.0,28.3266,28.3354,28.3091,28.3179,70300.0
2012-11-09 13:40:00,32.4,32.4,32.34,32.38,92600.0,28.3354,28.3354,28.2829,28.3179,92600.0
2012-11-09 13:45:00,32.37,32.4,32.35,32.4,41200.0,28.3091,28.3354,28.2916,28.3354,41200.0
2012-11-09 13:50:00,32.4,32.4,32.37,32.39,69000.0,28.3354,28.3354,28.3091,28.3266,69000.0
2012-11-09 13:55:00,32.38,32.39,32.37,32.39,19700.0,28.3179,28.3266,28.3091,28.3266,19700.0
2012-11-09 14:00:00,32.38,32.39,32.36,32.39,53800.0,28.3179,28.3266,28.3004,28.3266,53800.0
2012-11-09 14:05:00,32.37,32.4,32.36,32.39,72900.0,28.3091,28.3354,28.3004,28.3266,72900.0
2012-11-09 14:10:00,32.38,32.39,32.36,32.38,60600.0,28.3179,28.3266,28.3004,28.3179,60600.0
2012-11-09 14:15:00,32.38,32.39,32.32,32.39,95000.0,28.3179,28.3266,28.2654,28.3266,95000.0
2012-11-09 14:20:00,32.38,32.43,32.37,32.41,96600.0,28.3179,28.3616,28.3091,28.3441,96600.0
2012-11-09 14:25:00,32.4,32.43,32.4,32.42,167000.0,28.3354,28.3616,28.3354,28.3529,167000.0
2012-11-09 14:30:00,32.41,32.47,32.41,32.44,29300.0,28.3441,28.3966,28.3441,28.3703,29300.0
2012-11-09 14:35:00,32.45,32.59,32.43,32.59,87400.0,28.3791,28.5015,28.3616,28.5015,87400.0
2012-11-09 14:40:00,32.6,32.76,32.58,32.69,59600.0,28.5103,28.6502,28.4928,28.589,59600.0
2012-11-09 14:45:00,32.68,32.68,32.6,32.63,48000.0,28.5802,28.5802,28.5103,28.5365,48000.0
2012-11-09 14:50:00,32.63,32.63,32.52,32.52,35200.0,28.5365,28.5365,28.4403,28.4403,35200.0
2012-11-09 14:55:00,32.51,32.51,32.43,32.47,38800.0,28.4316,28.4316,28.3616,28.3966,38800.0
2012-11-09 15:00:00,32.47,32.6,32.46,32.54,52900.0,28.3966,28.5103,28.3878,28.4578,52900.0
2012-11-09 15:05:00,32.54,32.55,32.45,32.45,14900.0,28.4578,28.4665,28.3791,28.3791,14900.0
2012-11-09 15:10:00,32.45,32.48,32.41,32.45,37400.0,28.3791,28.4053,28.3441,28.3791,37400.0
2012-11-09 15:15:00,32.45,32.45,32.4,32.42,29900.0,28.3791,28.3791,28.3354,28.3529,29900.0
2012-11-09 15:20:00,32.41,32.48,32.41,32.45,23100.0,28.3441,28.4053,28.3441,28.3791,23100.0
2012-11-09 15:25:00,32.45,32.56,32.44,32.55,21400.0,28.3791,28.4753,28.3703,28.4665,21400.0
2012-11-09 15:30:00,32.55,32.57,32.52,32.56,53000.0,28.4665,28.484,28.4403,28.4753,53000.0
2012-11-09 15:35:00,32.57,32.61,32.55,32.58,119100.0,28.484,28.519,28.4665,28.4928,119100.0
2012-11-09 15:40:00,32.58,32.74,32.57,32.74,79500.0,28.4928,28.6327,28.484,28.6327,79500.0
2012-11-09 15:45:00,32.73,32.88,32.71,32.83,184600.0,28.624,28.7551,28.6065,28.7114,184600.0
2012-11-09 15:50:00,32.82,32.82,32.62,32.75,135200.0,28.7027,28.7027,28.5278,28.6415,135200.0
2012-11-09 15:55:00,32.75,32.75,32.6,32.61,189000.0,28.6415,28.6415,28.5103,28.519,189000.0
2012-11-12 09:30:00,32.53,32.8,32.49,32.76,25100.0,28.4491,28.6852,28.4141,28.6502,25100.0
2012-11-12 09:35:00,32.72,32.8,32.62,32.64,24300.0,28.6152,28.6852,28.5278,28.5453,24300.0
2012-11-12 09:40:00,32.65,32.77,32.63,32.73,24100.0,28.554,28.6589,28.5365,28.624,24100.0
2012-11-12 09:45:00,32.73,32.76,32.7,32.72,14100.0,28.624,28.6502,28.5977,28.6152,14100.0
2012-11-12 09:50:00,32.73,32.75,32.71,32.75,13400.0,28.624,28.6415,28.6065,28.6415,13400.0
2012-11-12 09:55:00,32.75,32.79,32.66,32.76,29100.0,28.6415,28.6764,28.5627,28.6502,29100.0
2012-11-12 10:00:00,32.76,32.76,32.7,32.75,20000.0,28.6502,28.6502,28.5977,28.6415,20000.0
2012-11-12 10:05:00,32.75,32.75,32.69,32.75,10000.0,28.6415,28.6415,28.589,28.6415,10000.0
2012-11-12 10:10:00,32.75,32.75,32.65,32.7,46000.0,28.6415,28.6415,28.554,28.5977,46000.0
2012-11-12 10:15:00,32.69,32.74,32.68,32.73,40200.0,28.589,28.6327,28.5802,28.624,40200.0
2012-11-12 10:20:00,32.73,32.88,32.69,32.86,40700.0,28.624,28.7551,28.589,28.7377,40700.0
2012-11-12 10:25:00,32.87,32.89,32.79,32.82,18400.0,28.7464,28.7639,28.6764,28.7027,18400.0
2012-11-12 10:30:00,32.81,32.99,32.8,32.95,85800.0,28.6939,28.8513,28.6852,28.8164,85800.0
2012-11-12 10:35:00,32.98,32.98,32.88,32.88,14200.0,28.8426,28.8426,28.7551,28.7551,14200.0
2012-11-12 10:40:00,32.91,32.91,32.85,32.9,35500.0,28.7814,28.7814,28.7289,28.7726,35500.0
2012-11-12 10:45:00,32.91,32.91,32.75,32.75,30600.0,28.7814,28.7814,28.6415,28.6415,30600.0
2012-11-12 10:50:00,32.75,32.76,32.67,32.73,11400.0,28.6415,28.6502,28.5715,28.624,11400.0
2012-11-12 10:55:00,32.71,32.72,32.68,32.72,7600.0,28.6065,28.6152,28.5802,28.6152,7600.0
2012-11-12 11:00:00,32.71,32.8,32.7,32.71,18100.0,28.6065,28.6852,28.5977,28.6065,18100.0
2012-11-12 11:05:00,32.75,32.75,32.68,32.69,21500.0,28.6415,28.6415,28.5802,28.589,21500.0
2012-11-12 11:10:00,32.68,32.69,32.55,32.57,29100.0,28.5802,28.589,28.4665,28.484,29100.0
2012-11-12 11:15:00,32.57,32.57,32.48,32.49,24400.0,28.484,28.484,28.4053,28.4141,24400.0
2012-11-12 11:20:00,32.49,32.53,32.45,32.46,69500.0,28.4141,28.4491,28.3791,28.3878,69500.0
2012-11-12 11:25:00,32.46,32.54,32.46,32.5,71400.0,28.3878,28.4578,28.3878,28.4228,71400.0
2012-11-12 11:30:00,32.5,32.52,32.42,32.42,27800.0,28.4228,28.4403,28.3529,28.3529,27800.0
2012-11-12 11:35:00,32.41,32.41,32.34,32.34,21800.0,28.3441,28.3441,28.2829,28.2829,21800.0
2012-11-12 11:40:00,32.34,32.36,32.32,32.33,28100.0,28.2829,28.3004,28.2654,28.2741,28100.0
2012-11-12 11:45:00,32.34,32.38,32.33,32.38,64300.0,28.2829,28.3179,28.2741,28.3179,64300.0
2012-11-12 11:50:00,32.36,32.39,32.32,32.34,55000.0,28.3004,28.3266,28.2654,28.2829,55000.0
2012-11-12 11:55:00,32.34,32.36,32.23,32.23,31700.0,28.2829,28.3004,28.1867,28.1867,31700.0
2012-11-12 12:00:00,32.25,32.29,32.21,32.29,35300.0,28.2042,28.2392,28.1692,28.2392,35300.0
2012-11-12 12:05:00,32.29,32.32,32.29,32.3,8600.0,28.2392,28.2654,28.2392,28.2479,8600.0
2012-11-12 12:10:00,32.31,32.31,32.26,32.28,10600.0,28.2567,28.2567,28.2129,28.2304,10600.0
2012-11-12 12:15:00,32.28,32.29,32.23,32.27,30200.0,28.2304,28.2392,28.1867,28.2217,30200.0
2012-11-12 12:20:00,32.27,32.27,32.21,32.25,26600.0,28.2217,28.2217,28.1692,28.2042,26600.0
2012-11-12 12:25:00,32.26,32.3,32.21,32.3,9300.0,28.2129,28.2479,28.1692,28.2479,9300.0
2012-11-12 12:30:00,32.29,32.31,32.28,32.3,7200.0,28.2392,28.2567,28.2304,28.2479,7200.0
2012-11-12 12:35:00,32.3,32.31,32.26,32.3,18700.0,28.2479,28.2567,28.2129,28.2479,18700.0
2012-11-12 12:40:00,32.31,32.31,32.25,32.27,53000.0,28.2567,28.2567,28.2042,28.2217,53000.0
2012-11-12 12:45:00,32.28,32.32,32.28,32.31,27200.0,28.2304,28.2654,28.2304,28.2567,27200.0
2012-11-12 12:50:00,32.3,32.34,32.29,32.32,51900.0,28.2479,28.2829,28.2392,28.2654,51900.0
2012-11-12 12:55:00,32.32,32.32,32.29,32.31,25700.0,28.2654,28.2654,28.2392,28.2567,25700.0
2012-11-12 13:00:00,32.3,32.32,32.29,32.31,26700.0,28.2479,28.2654,28.2392,28.2567,26700.0
2012-11-12 13:05:00,32.32,32.32,32.26,32.3,27100.0,28.2654,28.2654,28.2129,28.2479,27100.0
2012-11-12 13:10:00,32.3,32.44,32.3,32.43,29300.0,28.2479,28.3703,28.2479,28.3616,29300.0
2012-11-12 13:15:00,32.45,32.47,32.39,32.44,27800.0,28.3791,28.3966,28.3266,28.3703,27800.0
2012-11-12 13:20:00,32.43,32.45,32.37,32.4,18000.0,28.3616,28.3791,28.3091,28.3354,18000.0
2012-11-12 13:25:00,32.4,32.41,32.37,32.4,24400.0,28.3354,28.3441,28.3091,28.3354,24400.0
2012-11-12 13:30:00,32.4,32.41,32.36,32.36,36200.0,28.3354,28.3441,28.3004,28.3004,36200.0
2012-11-12 13:35:00,32.37,32.37,32.3,32.3,43000.0,28.3091,28.3091,28.2479,28.2479,43000.0
2012-11-12 13:40:00,32.29,32.29,32.25,32.25,13300.0,28.2392,28.2392,28.2042,28.2042,13300.0
2012-11-12 13:45:00,32.25,32.26,32.25,32.25,35600.0,28.2042,28.2129,28.2042,28.2042,35600.0
2012-11-12 13:50:00,32.25,32.26,32.22,32.23,50400.0,28.2042,28.2129,28.1779,28.1867,50400.0
2012-11-12 13:55:00,32.23,32.23,32.16,32.16,17400.0,28.1867,28.1867,28.1255,28.1255,17400.0
2012-11-12 14:00:00,32.16,32.17,32.09,32.13,42400.0,28.1255,28.1342,28.0643,28.0992,42400.0
2012-11-12 14:05:00,32.13,32.13,32.1,32.11,10600.0,28.0992,28.0992,28.073,28.0817,10600.0
2012-11-12 14:10:00,32.11,32.13,32.08,32.12,54300.0,28.0817,28.0992,28.0555,28.0905,54300.0
2012-11-12 14:15:00,32.12,32.22,32.12,32.2,11800.0,28.0905,28.1779,28.0905,28.1605,11800.0
2012-11-12 14:20:00,32.21,32.24,32.19,32.23,14700.0,28.1692,28.1954,28.1517,28.1867,14700.0
2012-11-12 14:25:00,32.25,32.26,32.2,32.26,45300.0,28.2042,28.2129,28.1605,28.2129,45300.0
2012-11-12 14:30:00,32.26,32.36,32.25,32.35,22700.0,28.2129,28.3004,28.2042,28.2916,22700.0
2012-11-12 14:35:00,32.35,32.41,32.33,32.34,17400.0,28.2916,28.3441,28.2741,28.2829,17400.0
2012-11-12 14:40:00,32.32,32.34,32.29,32.32,32800.0,28.2654,28.2829,28.2392,28.2654,32800.0
2012-11-12 14:45:00,32.32,32.39,32.32,32.39,13400.0,28.2654,28.3266,28.2654,28.3266,13400.0
2012-11-12 14:50:00,32.38,32.45,32.38,32.45,14900.0,28.3179,28.3791,28.3179,28.3791,14900.0
2012-11-12 14:55:00,32.45,32.48,32.42,32.48,14700.0,28.3791,28.4053,28.3529,28.4053,14700.0
2012-11-12 15:00:00,32.48,32.56,32.48,32.56,33100.0,28.4053,28.4753,28.4053,28.4753,33100.0
2012-11-12 15:05:00,32.55,32.58,32.5,32.53,15500.0,28.4665,28.4928,28.4228,28.4491,15500.0
2012-11-12 15:10:00,32.53,32.54,32.42,32.44,15100.0,28.4491,28.4578,28.3529,28.3703,15100.0
2012-11-12 15:15:00,32.44,32.53,32.44,32.47,16200.0,28.3703,28.4491,28.3703,28.3966,16200.0
2012-11-12 15:20:00,32.46,32.51,32.45,32.51,11400.0,28.3878,28.4316,28.3791,28.4316,11400.0
2012-11-12 15:25:00,32.51,32.51,32.45,32.51,21100.0,28.4316,28.4316,28.3791,28.4316,21100.0
2012-11-12 15:30:00,32.51,32.54,32.44,32.52,24200.0,28.4316,28.4578,28.3703,28.4403,24200.0
2012-11-12 15:35:00,32.53,32.62,32.51,32.6,54200.0,28.4491,28.5278,28.4316,28.5103,54200.0
2012-11-12 15:40:00,32.61,32.67,32.6,32.65,66000.0,28.519,28.5715,28.5103,28.554,66000.0
2012-11-12 15:45:00,32.64,32.66,32.56,32.56,35900.0,28.5453,28.5627,28.4753,28.4753,35900.0
2012-11-12 15:50:00,32.57,32.63,32.54,32.55,56200.0,28.484,28.5365,28.4578,28.4665,56200.0
2012-11-12 15:55:00,32.56,32.57,32.51,32.51,70900.0,28.4753,28.484,28.4316,28.4316,70900.0
2012-11-13 09:30:00,32.38,32.44,32.19,32.44,11400.0,28.3179,28.3703,28.1517,28.3703,11400.0
2012-11-13 09:35:00,32.24,32.36,32.1,32.19,14800.0,28.1954,28.3004,28.073,28.1517,14800.0
2012-11-13 09:40:00,32.2,32.25,32.06,32.15,20500.0,28.1605,28.2042,28.038,28.1167,20500.0
2012-11-13 09:45:00,32.17,32.21,32.11,32.13,12800.0,28.1342,28.1692,28.0817,28.0992,12800.0
2012-11-13 09:50:00,32.11,32.13,32.06,32.11,12900.0,28.0817,28.0992,28.038,28.0817,12900.0
2012-11-13 09:55:00,32.13,32.2,32.06,32.14,20500.0,28.0992,28.1605,28.038,28.108,20500.0
2012-11-13 10:00:00,32.14,32.2,32.1,32.15,29300.0,28.108,28.1605,28.073,28.1167,29300.0
2012-11-13 10:05:00,32.13,32.19,32.08,32.19,43700.0,28.0992,28.1517,28.0555,28.1517,43700.0
2012-11-13 10:10:00,32.2,32.38,32.2,32.36,24300.0,28.1605,28.3179,28.1605,28.3004,24300.0
2012-11-13 10:15:00,32.37,32.37,32.28,32.31,43100.0,28.3091,28.3091,28.2304,28.2567,43100.0
2012-11-13 10:20:00,32.3,32.31,32.24,32.27,53700.0,28.2479,28.2567,28.1954,28.2217,53700.0
2012-11-13 10:25:00,32.27,32.31,32.27,32.3,28800.0,28.2217,28.2567,28.2217,28.2479,28800.0
2012-11-13 10:30:00,32.3,32.31,32.26,32.3,14700.0,28.2479,28.2567,28.2129,28.2479,14700.0
2012-11-13 10:35:00,32.3,32.37,32.28,32.33,14700.0,28.2479,28.3091,28.2304,28.2741,14700.0
2012-11-13 10:40:00,32.33,32.33,32.22,32.24,10600.0,28.2741,28.2741,28.1779,28.1954,10600.0
2012-11-13 10:45:00,32.25,32.32,32.22,32.32,81900.0,28.2042,28.2654,28.1779,28.2654,81900.0
2012-11-13 10:50:00,32.32,32.35,32.29,32.34,23500.0,28.2654,28.2916,28.2392,28.2829,23500.0
2012-11-13 10:55:00,32.34,32.34,32.27,32.3,15100.0,28.2829,28.2829,28.2217,28.2479,15100.0
2012-11-13 11:00:00,32.3,32.31,32.22,32.22,30300.0,28.2479,28.2567,28.1779,28.1779,30300.0
2012-11-13 11:05:00,32.22,32.25,32.21,32.24,5700.0,28.1779,28.2042,28.1692,28.1954,5700.0
2012-11-13 11:10:00,32.23,32.31,32.23,32.26,21800.0,28.1867,28.2567,28.1867,28.2129,21800.0
2012-11-13 11:15:00,32.25,32.27,32.18,32.24,57100.0,28.2042,28.2217,28.143,28.1954,57100.0
2012-11-13 11:20:00,32.25,32.29,32.23,32.26,22600.0,28.2042,28.2392,28.1867,28.2129,22600.0
2012-11-13 11:25:00,32.27,32.31,32.24,32.28,25600.0,28.2217,28.2567,28.1954,28.2304,25600.0
2012-11-13 11:30:00,32.27,32.3,32.24,32.27,35700.0,28.2217,28.2479,28.1954,28.2217,35700.0
2012-11-13 11:35:00,32.29,32.3,32.25,32.25,25600.0,28.2392,28.2479,28.2042,28.2042,25600.0
2012-11-13 11:40:00,32.27,32.27,32.18,32.22,24900.0,28.2217,28.2217,28.143,28.1779,24900.0
2012-11-13 11:45:00,32.22,32.25,32.2,32.24,23500.0,28.1779,28.2042,28.1605,28.1954,23500.0
2012-11-13 11:50:00,32.25,32.27,32.23,32.25,24300.0,28.2042,28.2217,28.1867,28.2042,24300.0
2012-11-13 11:55:00,32.25,32.27,32.23,32.25,17800.0,28.2042,28.2217,28.1867,28.2042,17800.0
2012-11-13 12:00:00,32.24,32.28,32.24,32.25,65000.0,28.1954,28.2304,28.1954,28.2042,65000.0
2012-11-13 12:05:00,32.25,32.25,32.16,32.17,38400.0,28.2042,28.2042,28.1255,28.1342,38400.0
2012-11-13 12:10:00,32.17,32.22,32.12,32.13,90900.0,28.1342,28.1779,28.0905,28.0992,90900.0
2012-11-13 12:15:00,32.14,32.19,32.12,32.12,30500.0,28.108,28.1517,28.0905,28.0905,30500.0
2012-11-13 12:20:00,32.14,32.17,32.0,32.0,83400.0,28.108,28.1342,27.9855,27.9855,83400.0
2012-11-13 12:25:00,32.02,32.16,32.01,32.1,23800.0,28.003,28.1255,27.9943,28.073,23800.0
2012-11-13 12:30:00,32.11,32.14,32.05,32.11,34200.0,28.0817,28.108,28.0293,28.0817,34200.0
2012-11-13 12:35:00,32.12,32.13,32.02,32.07,49600.0,28.0905,28.0992,28.003,28.0468,49600.0
2012-11-13 12:40:00,32.09,32.13,32.07,32.09,24300.0,28.0643,28.0992,28.0468,28.0643,24300.0
2012-11-13 12:45:00,32.1,32.11,32.05,32.09,26600.0,28.073,28.0817,28.0293,28.0643,26600.0
2012-11-13 12:50:00,32.09,32.09,31.99,32.06,57800.0,28.0643,28.0643,27.9768,28.038,57800.0
2012-11-13 12:55:00,32.02,32.07,31.99,32.05,16500.0,28.003,28.0468,27.9768,28.0293,16500.0
2012-11-13 13:00:00,32.05,32.07,32.03,32.05,17200.0,28.0293,28.0468,28.0118,28.0293,17200.0
2012-11-13 13:05:00,32.05,32.06,31.99,31.99,41600.0,28.0293,28.038,27.9768,27.9768,41600.0
2012-11-13 13:10:00,32.0,32.05,31.99,32.05,31400.0,27.9855,28.0293,27.9768,28.0293,31400.0
2012-11-13 13:15:00,32.05,32.05,32.01,32.03,58100.0,28.0293,28.0293,27.9943,28.0118,58100.0
2012-11-13 13:20:00,32.03,32.04,32.0,32.0,24400.0,28.0118,28.0205,27.9855,27.9855,24400.0
2012-11-13 13:25:00,32.0,32.01,31.97,32.0,102600.0,27.9855,27.9943,27.9593,27.9855,102600.0
2012-11-13 13:30:00,32.0,32.11,32.0,32.09,41200.0,27.9855,28.0817,27.9855,28.0643,41200.0
2012-11-13 13:35:00,32.1,32.11,32.0,32.03,38000.0,28.073,28.0817,27.9855,28.0118,38000.0
2012-11-13 13:40:00,32.03,32.07,32.02,32.03,32100.0,28.0118,28.0468,28.003,28.0118,32100.0
2012-11-13 13:45:00,32.04,32.07,32.01,32.02,31900.0,28.0205,28.0468,27.9943,28.003,31900.0
2012-11-13 13:50:00,32.02,32.02,31.97,31.99,27700.0,28.003,28.003,27.9593,27.9768,27700.0
2012-11-13 13:55:00,31.99,32.0,31.96,31.98,18900.0,27.9768,27.9855,27.9506,27.9681,18900.0
2012-11-13 14:00:00,31.99,32.01,31.96,31.97,46500.0,27.9768,27.9943,27.9506,27.9593,46500.0
2012-11-13 14:05:00,31.98,31.99,31.9,31.95,62100.0,27.9681,27.9768,27.8981,27.9418,62100.0
2012-11-13 14:10:00,31.94,31.97,31.92,31.94,55600.0,27.9331,27.9593,27.9156,27.9331,55600.0
2012-11-13 14:15:00,31.94,31.96,31.9,31.92,35000.0,27.9331,27.9506,27.8981,27.9156,35000.0
2012-11-13 14:20:00,31.92,31.94,31.88,31.9,43500.0,27.9156,27.9331,27.8806,27.8981,43500.0
2012-11-13 14:25:00,31.89,31.9,31.84,31.85,69700.0,27.8893,27.8981,27.8456,27.8544,69700.0
2012-11-13 14:30:00,31.85,31.88,31.82,31.86,40200.0,27.8544,27.8806,27.8281,27.8631,40200.0
2012-11-13 14:35:00,31.85,31.86,31.84,31.85,33300.0,27.8544,27.8631,27.8456,27.8544,33300.0
2012-11-13 14:40:00,31.86,31.87,31.83,31.84,52400.0,27.8631,27.8719,27.8369,27.8456,52400.0
2012-11-13 14:45:00,31.84,31.9,31.81,31.84,107700.0,27.8456,27.8981,27.8194,27.8456,107700.0
2012-11-13 14:50:00,31.84,31.91,31.83,31.89,21400.0,27.8456,27.9068,27.8369,27.8893,21400.0
2012-11-13 14:55:00,31.9,31.91,31.89,31.9,37500.0,27.8981,27.9068,27.8893,27.8981,37500.0
2012-11-13 15:00:00,31.9,31.91,31.88,31.9,50300.0,27.8981,27.9068,27.8806,27.8981,50300.0
2012-11-13 15:05:00,31.9,31.9,31.86,31.87,51000.0,27.8981,27.8981,27.8631,27.8719,51000.0
2012-11-13 15:10:00,31.87,31.9,31.85,31.85,53400.0,27.8719,27.8981,27.8544,27.8544,53400.0
2012-11-13 15:15:00,31.85,31.86,31.78,31.8,59100.0,27.8544,27.8631,27.7931,27.8106,59100.0
2012-11-13 15:20:00,31.8,31.81,31.56,31.57,111800.0,27.8106,27.8194,27.6007,27.6095,111800.0
2012-11-13 15:25:00,31.57,31.74,31.54,31.71,76000.0,27.6095,27.7582,27.5833,27.7319,76000.0
2012-11-13 15:30:00,31.71,31.81,31.7,31.81,62300.0,27.7319,27.8194,27.7232,27.8194,62300.0
2012-11-13 15:35:00,31.81,31.83,31.69,31.69,122900.0,27.8194,27.8369,27.7144,27.7144,122900.0
2012-11-13 15:40:00,31.69,31.75,31.6,31.63,212500.0,27.7144,27.7669,27.6357,27.662,212500.0
2012-11-13 15:45:00,31.63,31.71,31.62,31.7,109000.0,27.662,27.7319,27.6532,27.7232,109000.0
2012-11-13 15:50:00,31.7,31.75,31.68,31.68,183300.0,27.7232,27.7669,27.7057,27.7057,183300.0
2012-11-13 15:55:00,31.67,31.7,31.66,31.68,143400.0,27.6969,27.7232,27.6882,27.7057,143400.0
2012-11-14 09:30:00,31.66,31.74,31.5,31.53,26200.0,27.6882,27.7582,27.5483,27.5745,26200.0
2012-11-14 09:35:00,31.6,31.67,31.5,31.51,23800.0,27.6357,27.6969,27.5483,27.557,23800.0
2012-11-14 09:40:00,31.5,31.54,31.42,31.47,30800.0,27.5483,27.5833,27.4783,27.522,30800.0
2012-11-14 09:45:00,31.48,31.65,31.47,31.6,33600.0,27.5308,27.6795,27.522,27.6357,33600.0
2012-11-14 09:50:00,31.56,31.61,31.53,31.53,15800.0,27.6007,27.6445,27.5745,27.5745,15800.0
2012-11-14 09:55:00,31.53,31.55,31.4,31.41,13400.0,27.5745,27.592,27.4608,27.4696,13400.0
2012-11-14 10:00:00,31.4,31.52,31.38,31.52,15700.0,27.4608,27.5658,27.4433,27.5658,15700.0
2012-11-14 10:05:00,31.48,31.49,31.4,31.43,14300.0,27.5308,27.5395,27.4608,27.4871,14300.0
2012-11-14 10:10:00,31.44,31.5,31.4,31.4,38600.0,27.4958,27.5483,27.4608,27.4608,38600.0
2012-11-14 10:15:00,31.42,31.42,31.27,31.29,56400.0,27.4783,27.4783,27.3471,27.3646,56400.0
2012-11-14 10:20:00,31.29,31.3,31.1,31.12,159800.0,27.3646,27.3734,27.1985,27.2159,159800.0
2012-11-14 10:25:00,31.12,31.12,30.93,30.99,125700.0,27.2159,27.2159,27.0498,27.1022,125700.0
2012-11-14 10:30:00,30.99,31.09,30.96,30.99,82000.0,27.1022,27.1897,27.076,27.1022,82000.0
2012-11-14 10:35:00,31.0,31.04,30.94,31.0,25600.0,27.111,27.146,27.0585,27.111,25600.0
2012-11-14 10:40:00,31.0,31.02,30.93,30.93,14600.0,27.111,27.1285,27.0498,27.0498,14600.0
2012-11-14 10:45:00,30.94,30.94,30.54,30.75,118100.0,27.0585,27.0585,26.7087,26.8924,118100.0
2012-11-14 10:50:00,30.77,30.82,30.62,30.67,36700.0,26.9098,26.9536,26.7787,26.8224,36700.0
2012-11-14 10:55:00,30.67,30.67,30.45,30.5,76200.0,26.8224,26.8224,26.63,26.6737,76200.0
2012-11-14 11:00:00,30.5,30.52,30.45,30.45,75200.0,26.6737,26.6912,26.63,26.63,75200.0
2012-11-14 11:05:00,30.45,30.46,30.35,30.35,109500.0,26.63,26.6387,26.5425,26.5425,109500.0
2012-11-14 11:10:00,30.35,30.55,30.3,30.55,158500.0,26.5425,26.7174,26.4988,26.7174,158500.0
2012-11-14 11:15:00,30.55,30.7,30.51,30.58,69700.0,26.7174,26.8486,26.6825,26.7437,69700.0
2012-11-14 11:20:00,30.58,30.59,30.44,30.45,54000.0,26.7437,26.7524,26.6212,26.63,54000.0
2012-11-14 11:25:00,30.44,30.45,30.26,30.32,79300.0,26.6212,26.63,26.4638,26.5163,79300.0
2012-11-14 11:30:00,30.32,30.32,30.26,30.28,23800.0,26.5163,26.5163,26.4638,26.4813,23800.0
2012-11-14 11:35:00,30.28,30.28,30.09,30.15,228500.0,26.4813,26.4813,26.3152,26.3676,228500.0
2012-11-14 11:40:00,30.15,30.31,30.12,30.3,50200.0,26.3676,26.5076,26.3414,26.4988,50200.0
2012-11-14 11:45:00,30.3,30.3,30.11,30.17,46200.0,26.4988,26.4988,26.3326,26.3851,46200.0
2012-11-14 11:50:00,30.16,30.34,30.16,30.32,40200.0,26.3764,26.5338,26.3764,26.5163,40200.0
2012-11-14 11:55:00,30.32,30.41,30.26,30.39,82600.0,26.5163,26.595,26.4638,26.5775,82600.0
2012-11-14 12:00:00,30.39,30.43,30.31,30.43,42500.0,26.5775,26.6125,26.5076,26.6125,42500.0
2012-11-14 12:05:00,30.43,30.51,30.36,30.51,51500.0,26.6125,26.6825,26.5513,26.6825,51500.0
2012-11-14 12:10:00,30.5,30.61,30.47,30.6,51700.0,26.6737,26.7699,26.6475,26.7612,51700.0
2012-11-14 12:15:00,30.61,30.75,30.59,30.71,76400.0,26.7699,26.8924,26.7524,26.8574,76400.0
2012-11-14 12:20:00,30.72,30.72,30.6,30.63,58100.0,26.8661,26.8661,26.7612,26.7874,58100.0
2012-11-14 12:25:00,30.62,30.62,30.6,30.6,28000.0,26.7787,26.7787,26.7612,26.7612,28000.0
2012-11-14 12:30:00,30.6,30.74,30.56,30.74,81000.0,26.7612,26.8836,26.7262,26.8836,81000.0
2012-11-14 12:35:00,30.74,30.75,30.66,30.66,106500.0,26.8836,26.8924,26.8136,26.8136,106500.0
2012-11-14 12:40:00,30.65,30.74,30.65,30.72,42300.0,26.8049,26.8836,26.8049,26.8661,42300.0
2012-11-14 12:45:00,30.71,30.72,30.64,30.7,37400.0,26.8574,26.8661,26.7962,26.8486,37400.0
2012-11-14 12:50:00,30.69,30.7,30.65,30.69,23600.0,26.8399,26.8486,26.8049,26.8399,23600.0
2012-11-14 12:55:00,30.68,30.75,30.66,30.75,30900.0,26.8311,26.8924,26.8136,26.8924,30900.0
2012-11-14 13:00:00,30.75,30.76,30.69,30.71,63000.0,26.8924,26.9011,26.8399,26.8574,63000.0
2012-11-14 13:05:00,30.71,30.75,30.69,30.73,24700.0,26.8574,26.8924,26.8399,26.8749,24700.0
2012-11-14 13:10:00,30.73,30.75,30.7,30.75,10500.0,26.8749,26.8924,26.8486,26.8924,10500.0
2012-11-14 13:15:00,30.74,30.82,30.72,30.82,19900.0,26.8836,26.9536,26.8661,26.9536,19900.0
2012-11-14 13:20:00,30.82,30.83,30.74,30.82,37000.0,26.9536,26.9623,26.8836,26.9536,37000.0
2012-11-14 13:25:00,30.81,30.92,30.8,30.8,38600.0,26.9448,27.041,26.9361,26.9361,38600.0
2012-11-14 13:30:00,30.83,30.9,30.81,30.85,22200.0,26.9623,27.0235,26.9448,26.9798,22200.0
2012-11-14 13:35:00,30.85,30.89,30.76,30.77,31100.0,26.9798,27.0148,26.9011,26.9098,31100.0
2012-11-14 13:40:00,30.77,30.8,30.62,30.66,42000.0,26.9098,26.9361,26.7787,26.8136,42000.0
2012-11-14 13:45:00,30.65,30.67,30.58,30.65,31300.0,26.8049,26.8224,26.7437,26.8049,31300.0
2012-11-14 13:50:00,30.65,30.73,30.63,30.69,17400.0,26.8049,26.8749,26.7874,26.8399,17400.0
2012-11-14 13:55:00,30.7,30.72,30.68,30.72,11600.0,26.8486,26.8661,26.8311,26.8661,11600.0
2012-11-14 14:00:00,30.72,30.8,30.71,30.79,33300.0,26.8661,26.9361,26.8574,26.9273,33300.0
2012-11-14 14:05:00,30.79,30.87,30.76,30.87,27000.0,26.9273,26.9973,26.9011,26.9973,27000.0
2012-11-14 14:10:00,30.87,30.87,30.67,30.68,22300.0,26.9973,26.9973,26.8224,26.8311,22300.0
2012-11-14 14:15:00,30.69,30.7,30.66,30.7,20600.0,26.8399,26.8486,26.8136,26.8486,20600.0
2012-11-14 14:20:00,30.69,30.7,30.64,30.68,21900.0,26.8399,26.8486,26.7962,26.8311,21900.0
2012-11-14 14:25:00,30.69,30.76,30.68,30.74,19900.0,26.8399,26.9011,26.8311,26.8836,19900.0
2012-11-14 14:30:00,30.73,30.73,30.65,30.66,12100.0,26.8749,26.8749,26.8049,26.8136,12100.0
2012-11-14 14:35:00,30.66,30.67,30.55,30.57,48400.0,26.8136,26.8224,26.7174,26.7349,48400.0
2012-11-14 14:40:00,30.58,30.58,30.37,30.38,55700.0,26.7437,26.7437,26.56,26.5688,55700.0
2012-11-14 14:45:00,30.38,30.42,30.3,30.3,70100.0,26.5688,26.6038,26.4988,26.4988,70100.0
2012-11-14 14:50:00,30.3,30.36,30.28,30.29,80300.0,26.4988,26.5513,26.4813,26.4901,80300.0
2012-11-14 14:55:00,30.29,30.29,30.12,30.13,77500.0,26.4901,26.4901,26.3414,26.3501,77500.0
2012-11-14 15:00:00,30.12,30.23,30.04,30.2,225100.0,26.3414,26.4376,26.2714,26.4114,225100.0
2012-11-14 15:05:00,30.2,30.31,30.15,30.2,76600.0,26.4114,26.5076,26.3676,26.4114,76600.0
2012-11-14 15:10:00,30.2,30.23,30.15,30.2,63700.0,26.4114,26.4376,26.3676,26.4114,63700.0
2012-11-14 15:15:00,30.2,30.23,29.93,29.96,95100.0,26.4114,26.4376,26.1752,26.2015,95100.0
2012-11-14 15:20:00,29.96,30.21,29.95,30.21,68400.0,26.2015,26.4201,26.1927,26.4201,68400.0
2012-11-14 15:25:00,30.2,30.38,30.15,30.38,107500.0,26.4114,26.5688,26.3676,26.5688,107500.0
2012-11-14 15:30:00,30.38,30.57,30.32,30.54,111900.0,26.5688,26.7349,26.5163,26.7087,111900.0
2012-11-14 15:35:00,30.53,30.57,30.41,30.49,63000.0,26.7,26.7349,26.595,26.665,63000.0
2012-11-14 15:40:00,30.48,30.48,30.22,30.23,96800.0,26.6562,26.6562,26.4288,26.4376,96800.0
2012-11-14 15:45:00,30.25,30.4,30.24,30.39,131800.0,26.4551,26.5863,26.4463,26.5775,131800.0
2012-11-14 15:50:00,30.39,30.41,30.34,30.4,117800.0,26.5775,26.595,26.5338,26.5863,117800.0
2012-11-14 15:55:00,30.4,30.43,30.31,30.37,274400.0,26.5863,26.6125,26.5076,26.56,274400.0
2012-11-15 09:30:00,30.31,30.33,30.1,30.15,28600.0,26.5076,26.525,26.3239,26.3676,28600.0
2012-11-15 09:35:00,30.15,30.27,30.15,30.23,30200.0,26.3676,26.4726,26.3676,26.4376,30200.0
2012-11-15 09:40:00,30.24,30.26,30.21,30.25,21000.0,26.4463,26.4638,26.4201,26.4551,21000.0
2012-11-15 09:45:00,30.24,30.31,30.17,30.19,22000.0,26.4463,26.5076,26.3851,26.4026,22000.0
2012-11-15 09:50:00,30.18,30.23,30.13,30.16,50800.0,26.3939,26.4376,26.3501,26.3764,50800.0
2012-11-15 09:55:00,30.16,30.25,30.1,30.22,9000.0,26.3764,26.4551,26.3239,26.4288,9000.0
2012-11-15 10:00:00,30.17,30.25,30.08,30.09,51800.0,26.3851,26.4551,26.3064,26.3152,51800.0
2012-11-15 10:05:00,30.09,30.11,29.86,29.89,134400.0,26.3152,26.3326,26.114,26.1402,134400.0
2012-11-15 10:10:00,29.89,30.07,29.89,30.0,65400.0,26.1402,26.2977,26.1402,26.2364,65400.0
2012-11-15 10:15:00,30.01,30.03,29.97,30.0,40000.0,26.2452,26.2627,26.2102,26.2364,40000.0
2012-11-15 10:20:00,30.0,30.2,30.0,30.18,76700.0,26.2364,26.4114,26.2364,26.3939,76700.0
2012-11-15 10:25:00,30.18,30.18,30.13,30.15,30900.0,26.3939,26.3939,26.3501,26.3676,30900.0
2012-11-15 10:30:00,30.15,30.24,30.15,30.22,8400.0,26.3676,26.4463,26.3676,26.4288,8400.0
2012-11-15 10:35:00,30.19,30.19,30.11,30.12,38700.0,26.4026,26.4026,26.3326,26.3414,38700.0
2012-11-15 10:40:00,30.17,30.22,30.13,30.17,40000.0,26.3851,26.4288,26.3501,26.3851,40000.0
2012-11-15 10:45:00,30.18,30.2,30.14,30.18,39800.0,26.3939,26.4114,26.3589,26.3939,39800.0
2012-11-15 10:50:00,30.18,30.21,30.14,30.16,59300.0,26.3939,26.4201,26.3589,26.3764,59300.0
2012-11-15 10:55:00,30.16,30.21,30.11,30.12,40900.0,26.3764,26.4201,26.3326,26.3414,40900.0
2012-11-15 11:00:00,30.12,30.17,30.1,30.12,18200.0,26.3414,26.3851,26.3239,26.3414,18200.0
2012-11-15 11:05:00,30.12,30.13,30.05,30.11,49700.0,26.3414,26.3501,26.2802,26.3326,49700.0
2012-11-15 11:10:00,30.12,30.12,30.05,30.06,23100.0,26.3414,26.3414,26.2802,26.2889,23100.0
2012-11-15 11:15:00,30.05,30.08,30.01,30.02,13500.0,26.2802,26.3064,26.2452,26.2539,13500.0
2012-11-15 11:20:00,30.04,30.08,30.01,30.03,27800.0,26.2714,26.3064,26.2452,26.2627,27800.0
2012-11-15 11:25:00,30.04,30.08,30.02,30.03,15300.0,26.2714,26.3064,26.2539,26.2627,15300.0
2012-11-15 11:30:00,30.03,30.1,30.02,30.06,17900.0,26.2627,26.3239,26.2539,26.2889,17900.0
2012-11-15 11:35:00,30.06,30.08,30.03,30.05,19500.0,26.2889,26.3064,26.2627,26.2802,19500.0
2012-11-15 11:40:00,30.05,30.05,30.01,30.02,19700.0,26.2802,26.2802,26.2452,26.2539,19700.0
2012-11-15 11:45:00,30.01,30.03,30.0,30.0,17900.0,26.2452,26.2627,26.2364,26.2364,17900.0
2012-11-15 11:50:00,30.0,30.03,29.96,29.99,23400.0,26.2364,26.2627,26.2015,26.2277,23400.0
2012-11-15 11:55:00,29.97,30.0,29.95,29.97,104100.0,26.2102,26.2364,26.1927,26.2102,104100.0
2012-11-15 12:00:00,29.97,29.98,29.92,29.96,17400.0,26.2102,26.219,26.1665,26.2015,17400.0
2012-11-15 12:05:00,29.96,29.96,29.89,29.91,11100.0,26.2015,26.2015,26.1402,26.1577,11100.0
2012-11-15 12:10:00,29.91,29.92,29.84,29.91,12900.0,26.1577,26.1665,26.0965,26.1577,12900.0
2012-11-15 12:15:00,29.91,29.93,29.88,29.89,10600.0,26.1577,26.1752,26.1315,26.1402,10600.0
2012-11-15 12:20:00,29.88,29.88,29.85,29.87,6700.0,26.1315,26.1315,26.1053,26.1228,6700.0
2012-11-15 12:25:00,29.87,29.88,29.82,29.84,13300.0,26.1228,26.1315,26.079,26.0965,13300.0
2012-11-15 12:30:00,29.84,29.87,29.82,29.85,19500.0,26.0965,26.1228,26.079,26.1053,19500.0
2012-11-15 12:35:00,29.86,30.0,29.84,29.96,26800.0,26.114,26.2364,26.0965,26.2015,26800.0
2012-11-15 12:40:00,29.99,30.0,29.85,29.85,242500.0,26.2277,26.2364,26.1053,26.1053,242500.0
2012-11-15 12:45:00,29.83,29.83,29.71,29.73,29500.0,26.0878,26.0878,25.9828,26.0003,29500.0
2012-11-15 12:50:00,29.72,29.79,29.67,29.79,24600.0,25.9916,26.0528,25.9478,26.0528,24600.0
2012-11-15 12:55:00,29.78,29.8,29.75,29.76,18900.0,26.044,26.0615,26.0178,26.0266,18900.0
2012-11-15 13:00:00,29.76,29.8,29.7,29.73,31500.0,26.0266,26.0615,25.9741,26.0003,31500.0
2012-11-15 13:05:00,29.71,29.84,29.71,29.75,21000.0,25.9828,26.0965,25.9828,26.0178,21000.0
2012-11-15 13:10:00,29.77,29.87,29.76,29.81,16500.0,26.0353,26.1228,26.0266,26.0703,16500.0
2012-11-15 13:15:00,29.81,29.84,29.76,29.79,15400.0,26.0703,26.0965,26.0266,26.0528,15400.0
2012-11-15 13:20:00,29.78,29.84,29.77,29.81,15400.0,26.044,26.0965,26.0353,26.0703,15400.0
2012-11-15 13:25:00,29.81,29.86,29.75,29.8,28000.0,26.0703,26.114,26.0178,26.0615,28000.0
2012-11-15 13:30:00,29.81,29.93,29.8,29.89,19300.0,26.0703,26.1752,26.0615,26.1402,19300.0
2012-11-15 13:35:00,29.9,30.03,29.89,30.03,41800.0,26.149,26.2627,26.1402,26.2627,41800.0
2012-11-15 13:40:00,30.03,30.12,30.02,30.07,31600.0,26.2627,26.3414,26.2539,26.2977,31600.0
2012-11-15 13:45:00,30.06,30.1,30.04,30.08,27700.0,26.2889,26.3239,26.2714,26.3064,27700.0
2012-11-15 13:50:00,30.08,30.17,30.06,30.15,40100.0,26.3064,26.3851,26.2889,26.3676,40100.0
2012-11-15 13:55:00,30.15,30.17,30.06,30.13,130100.0,26.3676,26.3851,26.2889,26.3501,130100.0
2012-11-15 14:00:00,30.13,30.13,30.05,30.05,29800.0,26.3501,26.3501,26.2802,26.2802,29800.0
2012-11-15 14:05:00,30.05,30.05,29.93,29.93,29200.0,26.2802,26.2802,26.1752,26.1752,29200.0
2012-11-15 14:10:00,29.94,29.96,29.9,29.92,21800.0,26.184,26.2015,26.149,26.1665,21800.0
2012-11-15 14:15:00,29.92,29.95,29.87,29.93,28800.0,26.1665,26.1927,26.1228,26.1752,28800.0
2012-11-15 14:20:00,29.93,29.96,29.92,29.96,14200.0,26.1752,26.2015,26.1665,26.2015,14200.0
2012-11-15 14:25:00,29.95,29.96,29.87,29.94,19100.0,26.1927,26.2015,26.1228,26.184,19100.0
2012-11-15 14:30:00,29.92,29.98,29.92,29.98,23500.0,26.1665,26.219,26.1665,26.219,23500.0
2012-11-15 14:35:00,29.97,30.03,29.97,30.03,23000.0,26.2102,26.2627,26.2102,26.2627,23000.0
2012-11-15 14:40:00,30.03,30.05,30.0,30.02,14900.0,26.2627,26.2802,26.2364,26.2539,14900.0
2012-11-15 14:45:00,30.01,30.04,29.99,30.02,15300.0,26.2452,26.2714,26.2277,26.2539,15300.0
2012-11-15 14:50:00,30.02,30.11,30.02,30.11,12400.0,26.2539,26.3326,26.2539,26.3326,12400.0
2012-11-15 14:55:00,30.13,30.15,30.06,30.08,23100.0,26.3501,26.3676,26.2889,26.3064,23100.0
2012-11-15 15:00:00,30.08,30.1,30.0,30.03,28100.0,26.3064,26.3239,26.2364,26.2627,28100.0
2012-11-15 15:05:00,30.02,30.02,29.93,29.95,39000.0,26.2539,26.2539,26.1752,26.1927,39000.0
2012-11-15 15:10:00,29.95,29.96,29.9,29.91,42200.0,26.1927,26.2015,26.149,26.1577,42200.0
2012-11-15 15:15:00,29.9,29.91,29.82,29.84,47700.0,26.149,26.1577,26.079,26.0965,47700.0
2012-11-15 15:20:00,29.85,29.86,29.81,29.82,35300.0,26.1053,26.114,26.0703,26.079,35300.0
2012-11-15 15:25:00,29.82,29.83,29.81,29.83,41800.0,26.079,26.0878,26.0703,26.0878,41800.0
2012-11-15 15:30:00,29.83,29.83,29.82,29.82,27400.0,26.0878,26.0878,26.079,26.079,27400.0
2012-11-15 15:35:00,29.83,29.9,29.82,29.9,38000.0,26.0878,26.149,26.079,26.149,38000.0
2012-11-15 15:40:00,29.89,29.93,29.84,29.86,54000.0,26.1402,26.1752,26.0965,26.114,54000.0
2012-11-15 15:45:00,29.86,30.0,29.85,29.96,59700.0,26.114,26.2364,26.1053,26.2015,59700.0
2012-11-15 15:50:00,29.95,29.97,29.92,29.94,89300.0,26.1927,26.2102,26.1665,26.184,89300.0
2012-11-15 15:55:00,29.94,29.96,29.89,29.92,235800.0,26.184,26.2015,26.1402,26.1665,235800.0
2012-11-16 09:30:00,30.1,30.32,30.09,30.3,29000.0,26.3239,26.5163,26.3152,26.4988,29000.0
2012-11-16 09:35:00,30.3,30.36,30.24,30.36,96100.0,26.4988,26.5513,26.4463,26.5513,96100.0
2012-11-16 09:40:00,30.34,30.35,30.11,30.11,21000.0,26.5338,26.5425,26.3326,26.3326,21000.0
2012-11-16 09:45:00,30.11,30.16,30.11,30.15,13700.0,26.3326,26.3764,26.3326,26.3676,13700.0
2012-11-16 09:50:00,30.16,30.22,30.14,30.17,74800.0,26.3764,26.4288,26.3589,26.3851,74800.0
2012-11-16 09:55:00,30.17,30.21,30.11,30.19,13100.0,26.3851,26.4201,26.3326,26.4026,13100.0
2012-11-16 10:00:00,30.18,30.19,30.07,30.09,27000.0,26.3939,26.4026,26.2977,26.3152,27000.0
2012-11-16 10:05:00,30.07,30.21,30.07,30.21,12000.0,26.2977,26.4201,26.2977,26.4201,12000.0
2012-11-16 10:10:00,30.22,30.24,30.18,30.2,26600.0,26.4288,26.4463,26.3939,26.4114,26600.0
2012-11-16 10:15:00,30.2,30.29,30.19,30.28,43100.0,26.4114,26.4901,26.4026,26.4813,43100.0
2012-11-16 10:20:00,30.27,30.31,30.27,30.3,29000.0,26.4726,26.5076,26.4726,26.4988,29000.0
2012-11-16 10:25:00,30.29,30.42,30.29,30.39,67800.0,26.4901,26.6038,26.4901,26.5775,67800.0
2012-11-16 10:30:00,30.42,30.49,30.4,30.44,44000.0,26.6038,26.665,26.5863,26.6212,44000.0
2012-11-16 10:35:00,30.46,30.52,30.43,30.49,78000.0,26.6387,26.6912,26.6125,26.665,78000.0
2012-11-16 10:40:00,30.47,30.59,30.47,30.58,45900.0,26.6475,26.7524,26.6475,26.7437,45900.0
2012-11-16 10:45:00,30.59,30.59,30.5,30.5,15000.0,26.7524,26.7524,26.6737,26.6737,15000.0
2012-11-16 10:50:00,30.5,30.53,30.49,30.52,28300.0,26.6737,26.7,26.665,26.6912,28300.0
2012-11-16 10:55:00,30.53,30.61,30.5,30.57,23700.0,26.7,26.7699,26.6737,26.7349,23700.0
2012-11-16 11:00:00,30.57,30.57,30.53,30.54,11500.0,26.7349,26.7349,26.7,26.7087,11500.0
2012-11-16 11:05:00,30.54,30.54,30.5,30.52,11100.0,26.7087,26.7087,26.6737,26.6912,11100.0
2012-11-16 11:10:00,30.52,30.56,30.5,30.51,30200.0,26.6912,26.7262,26.6737,26.6825,30200.0
2012-11-16 11:15:00,30.51,30.51,30.47,30.48,23400.0,26.6825,26.6825,26.6475,26.6562,23400.0
2012-11-16 11:20:00,30.48,30.5,30.42,30.44,34000.0,26.6562,26.6737,26.6038,26.6212,34000.0
2012-11-16 11:25:00,30.43,30.43,30.39,30.41,29100.0,26.6125,26.6125,26.5775,26.595,29100.0
2012-11-16 11:30:00,30.41,30.41,30.28,30.3,39700.0,26.595,26.595,26.4813,26.4988,39700.0
2012-11-16 11:35:00,30.3,30.41,30.3,30.41,27600.0,26.4988,26.595,26.4988,26.595,27600.0
2012-11-16 11:40:00,30.4,30.51,30.36,30.45,33700.0,26.5863,26.6825,26.5513,26.63,33700.0
2012-11-16 11:45:00,30.45,30.59,30.45,30.58,35200.0,26.63,26.7524,26.63,26.7437,35200.0
2012-11-16 11:50:00,30.58,30.6,30.47,30.52,22300.0,26.7437,26.7612,26.6475,26.6912,22300.0
2012-11-16 11:55:00,30.52,30.61,30.52,30.57,55300.0,26.6912,26.7699,26.6912,26.7349,55300.0
2012-11-16 12:00:00,30.58,30.75,30.57,30.71,61500.0,26.7437,26.8924,26.7349,26.8574,61500.0
2012-11-16 12:05:00,30.71,30.84,30.68,30.82,167700.0,26.8574,26.9711,26.8311,26.9536,167700.0
2012-11-16 12:10:00,30.85,30.85,30.66,30.66,64500.0,26.9798,26.9798,26.8136,26.8136,64500.0
2012-11-16 12:15:00,30.67,30.72,30.61,30.65,25100.0,26.8224,26.8661,26.7699,26.8049,25100.0
2012-11-16 12:20:00,30.66,30.67,30.61,30.61,15500.0,26.8136,26.8224,26.7699,26.7699,15500.0
2012-11-16 12:25:00,30.6,30.68,30.59,30.65,19400.0,26.7612,26.8311,26.7524,26.8049,19400.0
2012-11-16 12:30:00,30.66,30.7,30.63,30.66,22900.0,26.8136,26.8486,26.7874,26.8136,22900.0
2012-11-16 12:35:00,30.66,30.68,30.6,30.63,13500.0,26.8136,26.8311,26.7612,26.7874,13500.0
2012-11-16 12:40:00,30.63,30.7,30.59,30.64,30900.0,26.7874,26.8486,26.7524,26.7962,30900.0
2012-11-16 12:45:00,30.62,30.62,30.54,30.54,34100.0,26.7787,26.7787,26.7087,26.7087,34100.0
2012-11-16 12:50:00,30.54,30.6,30.51,30.6,39600.0,26.7087,26.7612,26.6825,26.7612,39600.0
2012-11-16 12:55:00,30.6,30.62,30.57,30.61,32500.0,26.7612,26.7787,26.7349,26.7699,32500.0
2012-11-16 13:00:00,30.62,30.74,30.62,30.71,46000.0,26.7787,26.8836,26.7787,26.8574,46000.0
2012-11-16 13:05:00,30.72,30.81,30.72,30.81,28200.0,26.8661,26.9448,26.8661,26.9448,28200.0
2012-11-16 13:10:00,30.81,30.82,30.76,30.76,33500.0,26.9448,26.9536,26.9011,26.9011,33500.0
2012-11-16 13:15:00,30.75,30.85,30.72,30.84,61000.0,26.8924,26.9798,26.8661,26.9711,61000.0
2012-11-16 13:20:00,30.85,30.86,30.74,30.82,122200.0,26.9798,26.9886,26.8836,26.9536,122200.0
2012-11-16 13:25:00,30.8,30.8,30.7,30.72,12500.0,26.9361,26.9361,26.8486,26.8661,12500.0
2012-11-16 13:30:00,30.71,30.72,30.7,30.7,14600.0,26.8574,26.8661,26.8486,26.8486,14600.0
2012-11-16 13:35:00,30.7,30.71,30.62,30.7,23100.0,26.8486,26.8574,26.7787,26.8486,23100.0
2012-11-16 13:40:00,30.69,30.72,30.66,30.71,9500.0,26.8399,26.8661,26.8136,26.8574,9500.0
2012-11-16 13:45:00,30.7,30.7,30.66,30.69,11800.0,26.8486,26.8486,26.8136,26.8399,11800.0
2012-11-16 13:50:00,30.68,30.71,30.65,30.69,9300.0,26.8311,26.8574,26.8049,26.8399,9300.0
2012-11-16 13:55:00,30.68,30.68,30.64,30.65,9600.0,26.8311,26.8311,26.7962,26.8049,9600.0
2012-11-16 14:00:00,30.64,30.65,30.6,30.63,12500.0,26.7962,26.8049,26.7612,26.7874,12500.0
2012-11-16 14:05:00,30.64,30.64,30.62,30.63,10600.0,26.7962,26.7962,26.7787,26.7874,10600.0
2012-11-16 14:10:00,30.63,30.64,30.54,30.6,45000.0,26.7874,26.7962,26.7087,26.7612,45000.0
2012-11-16 14:15:00,30.59,30.61,30.53,30.55,24500.0,26.7524,26.7699,26.7,26.7174,24500.0
2012-11-16 14:20:00,30.55,30.55,30.5,30.5,18400.0,26.7174,26.7174,26.6737,26.6737,18400.0
2012-11-16 14:25:00,30.51,30.51,30.44,30.44,23100.0,26.6825,26.6825,26.6212,26.6212,23100.0
2012-11-16 14:30:00,30.45,30.49,30.44,30.49,20200.0,26.63,26.665,26.6212,26.665,20200.0
2012-11-16 14:35:00,30.49,30.51,30.47,30.5,24900.0,26.665,26.6825,26.6475,26.6737,24900.0
2012-11-16 14:40:00,30.5,30.55,30.49,30.5,29900.0,26.6737,26.7174,26.665,26.6737,29900.0
2012-11-16 14:45:00,30.51,30.55,30.5,30.54,28000.0,26.6825,26.7174,26.6737,26.7087,28000.0
2012-11-16 14:50:00,30.53,30.55,30.53,30.53,11400.0,26.7,26.7174,26.7,26.7,11400.0
2012-11-16 14:55:00,30.53,30.55,30.52,30.54,27100.0,26.7,26.7174,26.6912,26.7087,27100.0
2012-11-16 15:00:00,30.53,30.54,30.52,30.53,10400.0,26.7,26.7087,26.6912,26.7,10400.0
2012-11-16 15:05:00,30.53,30.53,30.5,30.53,35600.0,26.7,26.7,26.6737,26.7,35600.0
2012-11-16 15:10:00,30.52,30.53,30.47,30.48,29300.0,26.6912,26.7,26.6475,26.6562,29300.0
2012-11-16 15:15:00,30.48,30.51,30.42,30.42,32500.0,26.6562,26.6825,26.6038,26.6038,32500.0
2012-11-16 15:20:00,30.44,30.5,30.41,30.47,20700.0,26.6212,26.6737,26.595,26.6475,20700.0
2012-11-16 15:25:00,30.48,30.51,30.48,30.51,32100.0,26.6562,26.6825,26.6562,26.6825,32100.0
2012-11-16 15:30:00,30.51,30.52,30.48,30.51,44500.0,26.6825,26.6912,26.6562,26.6825,44500.0
2012-11-16 15:35:00,30.51,30.53,30.48,30.5,57700.0,26.6825,26.7,26.6562,26.6737,57700.0
2012-11-16 15:40:00,30.5,30.54,30.48,30.51,87300.0,26.6737,26.7087,26.6562,26.6825,87300.0
2012-11-16 15:45:00,30.5,30.52,30.47,30.5,78000.0,26.6737,26.6912,26.6475,26.6737,78000.0
2012-11-16 15:50:00,30.49,30.5,30.45,30.45,67900.0,26.665,26.6737,26.63,26.63,67900.0
2012-11-16 15:55:00,30.45,30.54,30.45,30.51,227500.0,26.63,26.7087,26.63,26.6825,227500.0
2012-11-19 09:30:00,31.05,31.35,30.9,31.23,57000.0,27.1547,27.4171,27.0235,27.3121,57000.0
2012-11-19 09:35:00,31.29,31.3,31.14,31.3,35600.0,27.3646,27.3734,27.2334,27.3734,35600.0
2012-11-19 09:40:00,31.3,31.39,31.19,31.35,86600.0,27.3734,27.4521,27.2772,27.4171,86600.0
2012-11-19 09:45:00,31.35,31.35,31.25,31.26,98300.0,27.4171,27.4171,27.3296,27.3384,98300.0
2012-11-19 09:50:00,31.27,31.27,31.18,31.25,106100.0,27.3471,27.3471,27.2684,27.3296,106100.0
2012-11-19 09:55:00,31.25,31.25,31.18,31.2,99300.0,27.3296,27.3296,27.2684,27.2859,99300.0
2012-11-19 10:00:00,31.2,31.2,31.18,31.18,75300.0,27.2859,27.2859,27.2684,27.2684,75300.0
2012-11-19 10:05:00,31.19,31.19,31.09,31.09,78300.0,27.2772,27.2772,27.1897,27.1897,78300.0
2012-11-19 10:10:00,31.1,31.17,31.08,31.16,19500.0,27.1985,27.2597,27.181,27.2509,19500.0
2012-11-19 10:15:00,31.16,31.35,31.14,31.34,98400.0,27.2509,27.4171,27.2334,27.4083,98400.0
2012-11-19 10:20:00,31.35,31.35,31.27,31.27,49900.0,27.4171,27.4171,27.3471,27.3471,49900.0
2012-11-19 10:25:00,31.28,31.28,31.23,31.23,16900.0,27.3559,27.3559,27.3121,27.3121,16900.0
2012-11-19 10:30:00,31.25,31.25,31.2,31.21,27500.0,27.3296,27.3296,27.2859,27.2947,27500.0
2012-11-19 10:35:00,31.22,31.34,31.2,31.29,39600.0,27.3034,27.4083,27.2859,27.3646,39600.0
2012-11-19 10:40:00,31.29,31.35,31.29,31.35,15600.0,27.3646,27.4171,27.3646,27.4171,15600.0
2012-11-19 10:45:00,31.35,31.35,31.32,31.35,15200.0,27.4171,27.4171,27.3909,27.4171,15200.0
2012-11-19 10:50:00,31.35,31.39,31.33,31.34,35200.0,27.4171,27.4521,27.3996,27.4083,35200.0
2012-11-19 10:55:00,31.33,31.35,31.3,31.31,7700.0,27.3996,27.4171,27.3734,27.3821,7700.0
2012-11-19 11:00:00,31.3,31.35,31.3,31.33,19300.0,27.3734,27.4171,27.3734,27.3996,19300.0
2012-11-19 11:05:00,31.34,31.35,31.32,31.33,4200.0,27.4083,27.4171,27.3909,27.3996,4200.0
2012-11-19 11:10:00,31.34,31.34,31.3,31.34,17000.0,27.4083,27.4083,27.3734,27.4083,17000.0
2012-11-19 11:15:00,31.35,31.35,31.32,31.33,17900.0,27.4171,27.4171,27.3909,27.3996,17900.0
2012-11-19 11:20:00,31.3,31.35,31.3,31.31,6000.0,27.3734,27.4171,27.3734,27.3821,6000.0
2012-11-19 11:25:00,31.3,31.31,31.29,31.29,4200.0,27.3734,27.3821,27.3646,27.3646,4200.0
2012-11-19 11:30:00,31.29,31.3,31.27,31.29,10300.0,27.3646,27.3734,27.3471,27.3646,10300.0
2012-11-19 11:35:00,31.3,31.34,31.3,31.3,14000.0,27.3734,27.4083,27.3734,27.3734,14000.0
2012-11-19 11:40:00,31.31,31.34,31.3,31.34,8700.0,27.3821,27.4083,27.3734,27.4083,8700.0
2012-11-19 11:45:00,31.34,31.34,31.33,31.34,13700.0,27.4083,27.4083,27.3996,27.4083,13700.0
2012-11-19 11:50:00,31.35,31.35,31.34,31.35,13700.0,27.4171,27.4171,27.4083,27.4171,13700.0
2012-11-19 11:55:00,31.35,31.36,31.32,31.35,47500.0,27.4171,27.4258,27.3909,27.4171,47500.0
2012-11-19 12:00:00,31.36,31.55,31.36,31.46,39400.0,27.4258,27.592,27.4258,27.5133,39400.0
2012-11-19 12:05:00,31.46,31.47,31.36,31.36,44500.0,27.5133,27.522,27.4258,27.4258,44500.0
2012-11-19 12:10:00,31.36,31.36,31.29,31.34,47000.0,27.4258,27.4258,27.3646,27.4083,47000.0
2012-11-19 12:15:00,31.34,31.35,31.3,31.35,21700.0,27.4083,27.4171,27.3734,27.4171,21700.0
2012-11-19 12:20:00,31.34,31.39,31.33,31.37,20000.0,27.4083,27.4521,27.3996,27.4346,20000.0
2012-11-19 12:25:00,31.37,31.38,31.32,31.32,10600.0,27.4346,27.4433,27.3909,27.3909,10600.0
2012-11-19 12:30:00,31.32,31.34,31.3,31.33,11400.0,27.3909,27.4083,27.3734,27.3996,11400.0
2012-11-19 12:35:00,31.33,31.41,31.31,31.4,34300.0,27.3996,27.4696,27.3821,27.4608,34300.0
2012-11-19 12:40:00,31.4,31.4,31.32,31.33,19000.0,27.4608,27.4608,27.3909,27.3996,19000.0
2012-11-19 12:45:00,31.33,31.36,31.27,31.36,19400.0,27.3996,27.4258,27.3471,27.4258,19400.0
2012-11-19 12:50:00,31.35,31.52,31.3,31.33,87600.0,27.4171,27.5658,27.3734,27.3996,87600.0
2012-11-19 12:55:00,31.33,31.46,31.33,31.42,65600.0,27.3996,27.5133,27.3996,27.4783,65600.0
2012-11-19 13:00:00,31.42,31.47,31.36,31.42,26400.0,27.4783,27.522,27.4258,27.4783,26400.0
2012-11-19 13:05:00,31.43,31.43,31.36,31.37,26800.0,27.4871,27.4871,27.4258,27.4346,26800.0
2012-11-19 13:10:00,31.38,31.39,31.38,31.39,1400.0,27.4433,27.4521,27.4433,27.4521,1400.0
2012-11-19 13:15:00,31.39,31.41,31.37,31.38,11300.0,27.4521,27.4696,27.4346,27.4433,11300.0
2012-11-19 13:20:00,31.37,31.39,31.34,31.36,29500.0,27.4346,27.4521,27.4083,27.4258,29500.0
2012-11-19 13:25:00,31.36,31.36,31.3,31.3,19700.0,27.4258,27.4258,27.3734,27.3734,19700.0
2012-11-19 13:30:00,31.3,31.34,31.28,31.33,25700.0,27.3734,27.4083,27.3559,27.3996,25700.0
2012-11-19 13:35:00,31.31,31.35,31.3,31.3,17500.0,27.3821,27.4171,27.3734,27.3734,17500.0
2012-11-19 13:40:00,31.31,31.33,31.29,31.32,21500.0,27.3821,27.3996,27.3646,27.3909,21500.0
2012-11-19 13:45:00,31.32,31.32,31.29,31.3,11800.0,27.3909,27.3909,27.3646,27.3734,11800.0
2012-11-19 13:50:00,31.29,31.31,31.29,31.29,15900.0,27.3646,27.3821,27.3646,27.3646,15900.0
2012-11-19 13:55:00,31.29,31.33,31.29,31.33,9900.0,27.3646,27.3996,27.3646,27.3996,9900.0
2012-11-19 14:00:00,31.32,31.36,31.31,31.32,52700.0,27.3909,27.4258,27.3821,27.3909,52700.0
2012-11-19 14:05:00,31.32,31.38,31.31,31.36,90300.0,27.3909,27.4433,27.3821,27.4258,90300.0
2012-11-19 14:10:00,31.36,31.42,31.35,31.4,23100.0,27.4258,27.4783,27.4171,27.4608,23100.0
2012-11-19 14:15:00,31.4,31.4,31.34,31.36,10200.0,27.4608,27.4608,27.4083,27.4258,10200.0
2012-11-19 14:20:00,31.35,31.36,31.34,31.35,14000.0,27.4171,27.4258,27.4083,27.4171,14000.0
2012-11-19 14:25:00,31.35,31.36,31.34,31.36,11700.0,27.4171,27.4258,27.4083,27.4258,11700.0
2012-11-19 14:30:00,31.36,31.37,31.35,31.35,13000.0,27.4258,27.4346,27.4171,27.4171,13000.0
2012-11-19 14:35:00,31.35,31.36,31.34,31.34,15400.0,27.4171,27.4258,27.4083,27.4083,15400.0
2012-11-19 14:40:00,31.35,31.39,31.35,31.39,36500.0,27.4171,27.4521,27.4171,27.4521,36500.0
2012-11-19 14:45:00,31.38,31.39,31.36,31.39,16600.0,27.4433,27.4521,27.4258,27.4521,16600.0
2012-11-19 14:50:00,31.39,31.4,31.38,31.39,12000.0,27.4521,27.4608,27.4433,27.4521,12000.0
2012-11-19 14:55:00,31.39,31.39,31.36,31.36,7200.0,27.4521,27.4521,27.4258,27.4258,7200.0
2012-11-19 15:00:00,31.36,31.36,31.34,31.36,9700.0,27.4258,27.4258,27.4083,27.4258,9700.0
2012-11-19 15:05:00,31.36,31.36,31.31,31.33,31000.0,27.4258,27.4258,27.3821,27.3996,31000.0
2012-11-19 15:10:00,31.33,31.39,31.33,31.35,22700.0,27.3996,27.4521,27.3996,27.4171,22700.0
2012-11-19 15:15:00,31.37,31.37,31.35,31.36,21000.0,27.4346,27.4346,27.4171,27.4258,21000.0
2012-11-19 15:20:00,31.36,31.36,31.35,31.35,5100.0,27.4258,27.4258,27.4171,27.4171,5100.0
2012-11-19 15:25:00,31.36,31.36,31.35,31.35,19700.0,27.4258,27.4258,27.4171,27.4171,19700.0
2012-11-19 15:30:00,31.35,31.39,31.34,31.37,49500.0,27.4171,27.4521,27.4083,27.4346,49500.0
2012-11-19 15:35:00,31.39,31.42,31.38,31.4,71000.0,27.4521,27.4783,27.4433,27.4608,71000.0
2012-11-19 15:40:00,31.41,31.51,31.4,31.5,54200.0,27.4696,27.557,27.4608,27.5483,54200.0
2012-11-19 15:45:00,31.5,31.53,31.49,31.53,53800.0,27.5483,27.5745,27.5395,27.5745,53800.0
2012-11-19 15:50:00,31.52,31.56,31.48,31.55,83700.0,27.5658,27.6007,27.5308,27.592,83700.0
2012-11-19 15:55:00,31.55,31.55,31.48,31.5,132400.0,27.592,27.592,27.5308,27.5483,132400.0
2012-11-20 09:30:00,31.52,31.52,31.31,31.32,18700.0,27.5658,27.5658,27.3821,27.3909,18700.0
2012-11-20 09:35:00,31.32,31.41,31.29,31.35,30800.0,27.3909,27.4696,27.3646,27.4171,30800.0
2012-11-20 09:40:00,31.34,31.37,31.3,31.32,164100.0,27.4083,27.4346,27.3734,27.3909,164100.0
2012-11-20 09:45:00,31.33,31.42,31.33,31.4,10400.0,27.3996,27.4783,27.3996,27.4608,10400.0
2012-11-20 09:50:00,31.4,31.4,31.31,31.35,13500.0,27.4608,27.4608,27.3821,27.4171,13500.0
2012-11-20 09:55:00,31.32,31.35,31.29,31.3,19700.0,27.3909,27.4171,27.3646,27.3734,19700.0
2012-11-20 10:00:00,31.31,31.34,31.28,31.3,19500.0,27.3821,27.4083,27.3559,27.3734,19500.0
2012-11-20 10:05:00,31.29,31.32,31.26,31.27,41100.0,27.3646,27.3909,27.3384,27.3471,41100.0
2012-11-20 10:10:00,31.27,31.31,31.24,31.25,84400.0,27.3471,27.3821,27.3209,27.3296,84400.0
2012-11-20 10:15:00,31.26,31.3,31.25,31.3,23900.0,27.3384,27.3734,27.3296,27.3734,23900.0
2012-11-20 10:20:00,31.3,31.36,31.28,31.33,10300.0,27.3734,27.4258,27.3559,27.3996,10300.0
2012-11-20 10:25:00,31.33,31.39,31.3,31.38,34600.0,27.3996,27.4521,27.3734,27.4433,34600.0
2012-11-20 10:30:00,31.38,31.44,31.34,31.43,29300.0,27.4433,27.4958,27.4083,27.4871,29300.0
2012-11-20 10:35:00,31.45,31.45,31.41,31.44,6800.0,27.5045,27.5045,27.4696,27.4958,6800.0
2012-11-20 10:40:00,31.44,31.49,31.44,31.48,17300.0,27.4958,27.5395,27.4958,27.5308,17300.0
2012-11-20 10:45:00,31.47,31.54,31.47,31.5,18100.0,27.522,27.5833,27.522,27.5483,18100.0
2012-11-20 10:50:00,31.5,31.53,31.44,31.5,17400.0,27.5483,27.5745,27.4958,27.5483,17400.0
2012-11-20 10:55:00,31.49,31.52,31.48,31.51,35100.0,27.5395,27.5658,27.5308,27.557,35100.0
2012-11-20 11:00:00,31.5,31.53,31.49,31.5,20700.0,27.5483,27.5745,27.5395,27.5483,20700.0
2012-11-20 11:05:00,31.5,31.53,31.49,31.51,18000.0,27.5483,27.5745,27.5395,27.557,18000.0
2012-11-20 11:10:00,31.52,31.53,31.48,31.51,35200.0,27.5658,27.5745,27.5308,27.557,35200.0
2012-11-20 11:15:00,31.51,31.52,31.47,31.5,48000.0,27.557,27.5658,27.522,27.5483,48000.0
2012-11-20 11:20:00,31.5,31.54,31.49,31.52,41700.0,27.5483,27.5833,27.5395,27.5658,41700.0
2012-11-20 11:25:00,31.52,31.54,31.49,31.51,18800.0,27.5658,27.5833,27.5395,27.557,18800.0
2012-11-20 11:30:00,31.51,31.53,31.49,31.5,34300.0,27.557,27.5745,27.5395,27.5483,34300.0
2012-11-20 11:35:00,31.5,31.52,31.44,31.46,26300.0,27.5483,27.5658,27.4958,27.5133,26300.0
2012-11-20 11:40:00,31.45,31.51,31.45,31.51,12100.0,27.5045,27.557,27.5045,27.557,12100.0
2012-11-20 11:45:00,31.51,31.51,31.5,31.51,15000.0,27.557,27.557,27.5483,27.557,15000.0
2012-11-20 11:50:00,31.5,31.53,31.49,31.52,25700.0,27.5483,27.5745,27.5395,27.5658,25700.0
2012-11-20 11:55:00,31.53,31.53,31.43,31.49,16200.0,27.5745,27.5745,27.4871,27.5395,16200.0
2012-11-20 12:00:00,31.5,31.51,31.47,31.48,20800.0,27.5483,27.557,27.522,27.5308,20800.0
2012-11-20 12:05:00,31.48,31.48,31.43,31.47,7700.0,27.5308,27.5308,27.4871,27.522,7700.0
2012-11-20 12:10:00,31.47,31.51,31.46,31.5,8100.0,27.522,27.557,27.5133,27.5483,8100.0
2012-11-20 12:15:00,31.5,31.53,31.45,31.5,30700.0,27.5483,27.5745,27.5045,27.5483,30700.0
2012-11-20 12:20:00,31.5,31.53,31.49,31.52,35000.0,27.5483,27.5745,27.5395,27.5658,35000.0
2012-11-20 12:25:00,31.52,31.53,31.46,31.5,22700.0,27.5658,27.5745,27.5133,27.5483,22700.0
2012-11-20 12:30:00,31.5,31.51,31.41,31.46,79600.0,27.5483,27.557,27.4696,27.5133,79600.0
2012-11-20 12:35:00,31.48,31.48,31.38,31.44,21500.0,27.5308,27.5308,27.4433,27.4958,21500.0
2012-11-20 12:40:00,31.46,31.46,31.39,31.42,16300.0,27.5133,27.5133,27.4521,27.4783,16300.0
2012-11-20 12:45:00,31.43,31.43,31.37,31.38,6600.0,27.4871,27.4871,27.4346,27.4433,6600.0
2012-11-20 12:50:00,31.39,31.44,31.39,31.43,5600.0,27.4521,27.4958,27.4521,27.4871,5600.0
2012-11-20 12:55:00,31.43,31.43,31.37,31.38,10300.0,27.4871,27.4871,27.4346,27.4433,10300.0
2012-11-20 13:00:00,31.38,31.39,31.29,31.3,26600.0,27.4433,27.4521,27.3646,27.3734,26600.0
2012-11-20 13:05:00,31.29,31.31,31.29,31.3,28700.0,27.3646,27.3821,27.3646,27.3734,28700.0
2012-11-20 13:10:00,31.3,31.31,31.24,31.27,29400.0,27.3734,27.3821,27.3209,27.3471,29400.0
2012-11-20 13:15:00,31.26,31.34,31.26,31.33,11200.0,27.3384,27.4083,27.3384,27.3996,11200.0
2012-11-20 13:20:00,31.31,31.35,31.29,31.35,7000.0,27.3821,27.4171,27.3646,27.4171,7000.0
2012-11-20 13:25:00,31.35,31.35,31.27,31.27,14100.0,27.4171,27.4171,27.3471,27.3471,14100.0
2012-11-20 13:30:00,31.27,31.29,31.25,31.29,8100.0,27.3471,27.3646,27.3296,27.3646,8100.0
2012-11-20 13:35:00,31.29,31.29,31.23,31.24,19500.0,27.3646,27.3646,27.3121,27.3209,19500.0
2012-11-20 13:40:00,31.24,31.29,31.22,31.29,58700.0,27.3209,27.3646,27.3034,27.3646,58700.0
2012-11-20 13:45:00,31.27,31.31,31.21,31.31,27800.0,27.3471,27.3821,27.2947,27.3821,27800.0
2012-11-20 13:50:00,31.32,31.37,31.29,31.34,16900.0,27.3909,27.4346,27.3646,27.4083,16900.0
2012-11-20 13:55:00,31.32,31.38,31.31,31.34,27400.0,27.3909,27.4433,27.3821,27.4083,27400.0
2012-11-20 14:00:00,31.34,31.37,31.3,31.3,85100.0,27.4083,27.4346,27.3734,27.3734,85100.0
2012-11-20 14:05:00,31.3,31.32,31.28,31.32,25300.0,27.3734,27.3909,27.3559,27.3909,25300.0
2012-11-20 14:10:00,31.33,31.38,31.33,31.34,18600.0,27.3996,27.4433,27.3996,27.4083,18600.0
2012-11-20 14:15:00,31.35,31.44,31.35,31.44,7800.0,27.4171,27.4958,27.4171,27.4958,7800.0
2012-11-20 14:20:00,31.43,31.51,31.42,31.5,23200.0,27.4871,27.557,27.4783,27.5483,23200.0
2012-11-20 14:25:00,31.5,31.52,31.47,31.5,41900.0,27.5483,27.5658,27.522,27.5483,41900.0
2012-11-20 14:30:00,31.5,31.5,31.4,31.42,52600.0,27.5483,27.5483,27.4608,27.4783,52600.0
2012-11-20 14:35:00,31.41,31.42,31.34,31.36,32800.0,27.4696,27.4783,27.4083,27.4258,32800.0
2012-11-20 14:40:00,31.36,31.38,31.31,31.35,22800.0,27.4258,27.4433,27.3821,27.4171,22800.0
2012-11-20 14:45:00,31.35,31.42,31.34,31.37,14300.0,27.4171,27.4783,27.4083,27.4346,14300.0
2012-11-20 14:50:00,31.38,31.46,31.38,31.44,11700.0,27.4433,27.5133,27.4433,27.4958,11700.0
2012-11-20 14:55:00,31.44,31.44,31.36,31.38,14800.0,27.4958,27.4958,27.4258,27.4433,14800.0
2012-11-20 15:00:00,31.37,31.38,31.32,31.34,41000.0,27.4346,27.4433,27.3909,27.4083,41000.0
2012-11-20 15:05:00,31.34,31.37,31.34,31.36,19300.0,27.4083,27.4346,27.4083,27.4258,19300.0
2012-11-20 15:10:00,31.36,31.37,31.34,31.36,15600.0,27.4258,27.4346,27.4083,27.4258,15600.0
2012-11-20 15:15:00,31.37,31.37,31.3,31.32,81900.0,27.4346,27.4346,27.3734,27.3909,81900.0
2012-11-20 15:20:00,31.33,31.35,31.29,31.35,49200.0,27.3996,27.4171,27.3646,27.4171,49200.0
2012-11-20 15:25:00,31.33,31.34,31.28,31.29,80900.0,27.3996,27.4083,27.3559,27.3646,80900.0
2012-11-20 15:30:00,31.3,31.34,31.27,31.28,107200.0,27.3734,27.4083,27.3471,27.3559,107200.0
2012-11-20 15:35:00,31.29,31.32,31.27,31.3,86700.0,27.3646,27.3909,27.3471,27.3734,86700.0
2012-11-20 15:40:00,31.29,31.32,31.23,31.31,58900.0,27.3646,27.3909,27.3121,27.3821,58900.0
2012-11-20 15:45:00,31.31,31.33,31.28,31.31,91300.0,27.3821,27.3996,27.3559,27.3821,91300.0
2012-11-20 15:50:00,31.31,31.32,31.27,31.3,153800.0,27.3821,27.3909,27.3471,27.3734,153800.0
2012-11-20 15:55:00,31.31,31.36,31.3,31.35,217100.0,27.3821,27.4258,27.3734,27.4171,217100.0
2012-11-21 09:30:00,31.47,31.55,31.35,31.35,25800.0,27.522,27.592,27.4171,27.4171,25800.0
2012-11-21 09:35:00,31.3,31.55,31.3,31.36,18800.0,27.3734,27.592,27.3734,27.4258,18800.0
2012-11-21 09:40:00,31.35,31.45,31.35,31.43,16000.0,27.4171,27.5045,27.4171,27.4871,16000.0
2012-11-21 09:45:00,31.44,31.53,31.43,31.52,23800.0,27.4958,27.5745,27.4871,27.5658,23800.0
2012-11-21 09:50:00,31.51,31.59,31.47,31.59,72900.0,27.557,27.627,27.522,27.627,72900.0
2012-11-21 09:55:00,31.58,31.59,31.49,31.53,33200.0,27.6182,27.627,27.5395,27.5745,33200.0
2012-11-21 10:00:00,31.52,31.54,31.45,31.51,19900.0,27.5658,27.5833,27.5045,27.557,19900.0
2012-11-21 10:05:00,31.5,31.51,31.36,31.37,28000.0,27.5483,27.557,27.4258,27.4346,28000.0
2012-11-21 10:10:00,31.37,31.46,31.37,31.42,95900.0,27.4346,27.5133,27.4346,27.4783,95900.0
2012-11-21 10:15:00,31.42,31.42,31.4,31.41,7100.0,27.4783,27.4783,27.4608,27.4696,7100.0
2012-11-21 10:20:00,31.4,31.41,31.39,31.4,13000.0,27.4608,27.4696,27.4521,27.4608,13000.0
2012-11-21 10:25:00,31.4,31.44,31.4,31.42,16900.0,27.4608,27.4958,27.4608,27.4783,16900.0
2012-11-21 10:30:00,31.42,31.45,31.4,31.43,25100.0,27.4783,27.5045,27.4608,27.4871,25100.0
2012-11-21 10:35:00,31.42,31.44,31.39,31.42,22100.0,27.4783,27.4958,27.4521,27.4783,22100.0
2012-11-21 10:40:00,31.4,31.42,31.35,31.39,39800.0,27.4608,27.4783,27.4171,27.4521,39800.0
2012-11-21 10:45:00,31.39,31.43,31.39,31.42,17600.0,27.4521,27.4871,27.4521,27.4783,17600.0
2012-11-21 10:50:00,31.43,31.43,31.38,31.41,17100.0,27.4871,27.4871,27.4433,27.4696,17100.0
2012-11-21 10:55:00,31.4,31.41,31.37,31.38,15100.0,27.4608,27.4696,27.4346,27.4433,15100.0
2012-11-21 11:00:00,31.39,31.45,31.39,31.44,12700.0,27.4521,27.5045,27.4521,27.4958,12700.0
2012-11-21 11:05:00,31.44,31.45,31.42,31.43,9000.0,27.4958,27.5045,27.4783,27.4871,9000.0
2012-11-21 11:10:00,31.44,31.46,31.43,31.46,7100.0,27.4958,27.5133,27.4871,27.5133,7100.0
2012-11-21 11:15:00,31.45,31.49,31.43,31.45,20700.0,27.5045,27.5395,27.4871,27.5045,20700.0
2012-11-21 11:20:00,31.46,31.48,31.44,31.45,15100.0,27.5133,27.5308,27.4958,27.5045,15100.0
2012-11-21 11:25:00,31.45,31.48,31.43,31.48,13300.0,27.5045,27.5308,27.4871,27.5308,13300.0
2012-11-21 11:30:00,31.49,31.52,31.45,31.5,10800.0,27.5395,27.5658,27.5045,27.5483,10800.0
2012-11-21 11:35:00,31.5,31.53,31.44,31.48,23200.0,27.5483,27.5745,27.4958,27.5308,23200.0
2012-11-21 11:40:00,31.47,31.47,31.43,31.44,9000.0,27.522,27.522,27.4871,27.4958,9000.0
2012-11-21 11:45:00,31.44,31.46,31.35,31.35,34200.0,27.4958,27.5133,27.4171,27.4171,34200.0
2012-11-21 11:50:00,31.35,31.39,31.34,31.35,22800.0,27.4171,27.4521,27.4083,27.4171,22800.0
2012-11-21 11:55:00,31.35,31.39,31.34,31.37,17200.0,27.4171,27.4521,27.4083,27.4346,17200.0
2012-11-21 12:00:00,31.36,31.4,31.35,31.35,8000.0,27.4258,27.4608,27.4171,27.4171,8000.0
2012-11-21 12:05:00,31.37,31.37,31.22,31.25,89700.0,27.4346,27.4346,27.3034,27.3296,89700.0
2012-11-21 12:10:00,31.24,31.29,31.19,31.19,63300.0,27.3209,27.3646,27.2772,27.2772,63300.0
2012-11-21 12:15:00,31.18,31.23,31.16,31.16,22300.0,27.2684,27.3121,27.2509,27.2509,22300.0
2012-11-21 12:20:00,31.17,31.35,31.16,31.35,25200.0,27.2597,27.4171,27.2509,27.4171,25200.0
2012-11-21 12:25:00,31.36,31.37,31.3,31.35,20500.0,27.4258,27.4346,27.3734,27.4171,20500.0
2012-11-21 12:30:00,31.33,31.35,31.3,31.31,29500.0,27.3996,27.4171,27.3734,27.3821,29500.0
2012-11-21 12:35:00,31.31,31.35,31.26,31.32,30700.0,27.3821,27.4171,27.3384,27.3909,30700.0
2012-11-21 12:40:00,31.32,31.37,31.3,31.33,28700.0,27.3909,27.4346,27.3734,27.3996,28700.0
2012-11-21 12:45:00,31.33,31.38,31.32,31.38,17900.0,27.3996,27.4433,27.3909,27.4433,17900.0
2012-11-21 12:50:00,31.36,31.36,31.3,31.35,12200.0,27.4258,27.4258,27.3734,27.4171,12200.0
2012-11-21 12:55:00,31.35,31.36,31.28,31.32,21900.0,27.4171,27.4258,27.3559,27.3909,21900.0
2012-11-21 13:00:00,31.33,31.4,31.3,31.35,12700.0,27.3996,27.4608,27.3734,27.4171,12700.0
2012-11-21 13:05:00,31.35,31.38,31.32,31.34,23100.0,27.4171,27.4433,27.3909,27.4083,23100.0
2012-11-21 13:10:00,31.34,31.37,31.34,31.35,8500.0,27.4083,27.4346,27.4083,27.4171,8500.0
2012-11-21 13:15:00,31.35,31.35,31.29,31.33,16600.0,27.4171,27.4171,27.3646,27.3996,16600.0
2012-11-21 13:20:00,31.33,31.33,31.25,31.28,24500.0,27.3996,27.3996,27.3296,27.3559,24500.0
2012-11-21 13:25:00,31.26,31.3,31.23,31.27,21900.0,27.3384,27.3734,27.3121,27.3471,21900.0
2012-11-21 13:30:00,31.28,31.35,31.28,31.34,19400.0,27.3559,27.4171,27.3559,27.4083,19400.0
2012-11-21 13:35:00,31.33,31.34,31.3,31.3,36900.0,27.3996,27.4083,27.3734,27.3734,36900.0
2012-11-21 13:40:00,31.3,31.33,31.29,31.29,30100.0,27.3734,27.3996,27.3646,27.3646,30100.0
2012-11-21 13:45:00,31.29,31.35,31.27,31.31,53100.0,27.3646,27.4171,27.3471,27.3821,53100.0
2012-11-21 13:50:00,31.3,31.39,31.3,31.37,35200.0,27.3734,27.4521,27.3734,27.4346,35200.0
2012-11-21 13:55:00,31.37,31.4,31.35,31.35,10900.0,27.4346,27.4608,27.4171,27.4171,10900.0
2012-11-21 14:00:00,31.36,31.4,31.36,31.39,10200.0,27.4258,27.4608,27.4258,27.4521,10200.0
2012-11-21 14:05:00,31.39,31.4,31.35,31.36,16400.0,27.4521,27.4608,27.4171,27.4258,16400.0
2012-11-21 14:10:00,31.36,31.38,31.16,31.21,92000.0,27.4258,27.4433,27.2509,27.2947,92000.0
2012-11-21 14:15:00,31.2,31.27,31.19,31.25,22100.0,27.2859,27.3471,27.2772,27.3296,22100.0
2012-11-21 14:20:00,31.25,31.35,31.22,31.3,23800.0,27.3296,27.4171,27.3034,27.3734,23800.0
2012-11-21 14:25:00,31.31,31.4,31.3,31.37,23000.0,27.3821,27.4608,27.3734,27.4346,23000.0
2012-11-21 14:30:00,31.37,31.37,31.34,31.35,23000.0,27.4346,27.4346,27.4083,27.4171,23000.0
2012-11-21 14:35:00,31.35,31.37,31.33,31.34,67500.0,27.4171,27.4346,27.3996,27.4083,67500.0
2012-11-21 14:40:00,31.34,31.35,31.3,31.32,19900.0,27.4083,27.4171,27.3734,27.3909,19900.0
2012-11-21 14:45:00,31.32,31.37,31.31,31.37,18200.0,27.3909,27.4346,27.3821,27.4346,18200.0
2012-11-21 14:50:00,31.36,31.37,31.33,31.35,26200.0,27.4258,27.4346,27.3996,27.4171,26200.0
2012-11-21 14:55:00,31.34,31.35,31.3,31.31,43900.0,27.4083,27.4171,27.3734,27.3821,43900.0
2012-11-21 15:00:00,31.3,31.34,31.3,31.31,25000.0,27.3734,27.4083,27.3734,27.3821,25000.0
2012-11-21 15:05:00,31.31,31.35,31.3,31.3,18300.0,27.3821,27.4171,27.3734,27.3734,18300.0
2012-11-21 15:10:00,31.31,31.31,31.26,31.29,34200.0,27.3821,27.3821,27.3384,27.3646,34200.0
2012-11-21 15:15:00,31.28,31.33,31.27,31.3,31400.0,27.3559,27.3996,27.3471,27.3734,31400.0
2012-11-21 15:20:00,31.3,31.33,31.29,31.31,23300.0,27.3734,27.3996,27.3646,27.3821,23300.0
2012-11-21 15:25:00,31.31,31.35,31.28,31.28,37900.0,27.3821,27.4171,27.3559,27.3559,37900.0
2012-11-21 15:30:00,31.28,31.33,31.27,31.33,25300.0,27.3559,27.3996,27.3471,27.3996,25300.0
2012-11-21 15:35:00,31.32,31.37,31.31,31.31,40600.0,27.3909,27.4346,27.3821,27.3821,40600.0
2012-11-21 15:40:00,31.32,31.33,31.29,31.31,39500.0,27.3909,27.3996,27.3646,27.3821,39500.0
2012-11-21 15:45:00,31.3,31.33,31.26,31.33,47200.0,27.3734,27.3996,27.3384,27.3996,47200.0
2012-11-21 15:50:00,31.32,31.33,31.3,31.31,52300.0,27.3909,27.3996,27.3734,27.3821,52300.0
2012-11-21 15:55:00,31.31,31.36,31.31,31.36,79200.0,27.3821,27.4258,27.3821,27.4258,79200.0
2012-11-23 09:30:00,31.5,31.61,31.34,31.49,22900.0,27.5483,27.6445,27.4083,27.5395,22900.0
2012-11-23 09:35:00,31.51,31.64,31.5,31.61,18300.0,27.557,27.6707,27.5483,27.6445,18300.0
2012-11-23 09:40:00,31.6,31.68,31.59,31.67,10300.0,27.6357,27.7057,27.627,27.6969,10300.0
2012-11-23 09:45:00,31.67,31.69,31.58,31.62,16200.0,27.6969,27.7144,27.6182,27.6532,16200.0
2012-11-23 09:50:00,31.63,31.71,31.63,31.69,7600.0,27.662,27.7319,27.662,27.7144,7600.0
2012-11-23 09:55:00,31.7,31.7,31.66,31.66,9200.0,27.7232,27.7232,27.6882,27.6882,9200.0
2012-11-23 10:00:00,31.67,31.69,31.6,31.64,11900.0,27.6969,27.7144,27.6357,27.6707,11900.0
2012-11-23 10:05:00,31.66,31.66,31.57,31.57,59400.0,27.6882,27.6882,27.6095,27.6095,59400.0
2012-11-23 10:10:00,31.57,31.59,31.46,31.46,36700.0,27.6095,27.627,27.5133,27.5133,36700.0
2012-11-23 10:15:00,31.47,31.59,31.45,31.59,56800.0,27.522,27.627,27.5045,27.627,56800.0
2012-11-23 10:20:00,31.59,31.6,31.51,31.51,14600.0,27.627,27.6357,27.557,27.557,14600.0
2012-11-23 10:25:00,31.53,31.65,31.52,31.56,62800.0,27.5745,27.6795,27.5658,27.6007,62800.0
2012-11-23 10:30:00,31.58,31.61,31.55,31.55,17000.0,27.6182,27.6445,27.592,27.592,17000.0
2012-11-23 10:35:00,31.54,31.56,31.52,31.54,11500.0,27.5833,27.6007,27.5658,27.5833,11500.0
2012-11-23 10:40:00,31.55,31.55,31.48,31.49,12300.0,27.592,27.592,27.5308,27.5395,12300.0
2012-11-23 10:45:00,31.47,31.54,31.47,31.54,15800.0,27.522,27.5833,27.522,27.5833,15800.0
2012-11-23 10:50:00,31.56,31.6,31.56,31.57,9700.0,27.6007,27.6357,27.6007,27.6095,9700.0
2012-11-23 10:55:00,31.57,31.58,31.5,31.53,15300.0,27.6095,27.6182,27.5483,27.5745,15300.0
2012-11-23 11:00:00,31.55,31.58,31.54,31.56,12400.0,27.592,27.6182,27.5833,27.6007,12400.0
2012-11-23 11:05:00,31.56,31.57,31.5,31.5,11700.0,27.6007,27.6095,27.5483,27.5483,11700.0
2012-11-23 11:10:00,31.49,31.52,31.46,31.47,18600.0,27.5395,27.5658,27.5133,27.522,18600.0
2012-11-23 11:15:00,31.47,31.53,31.47,31.53,14600.0,27.522,27.5745,27.522,27.5745,14600.0
2012-11-23 11:20:00,31.54,31.56,31.52,31.53,5500.0,27.5833,27.6007,27.5658,27.5745,5500.0
2012-11-23 11:25:00,31.53,31.53,31.51,31.51,10000.0,27.5745,27.5745,27.557,27.557,10000.0
2012-11-23 11:30:00,31.51,31.57,31.51,31.55,8200.0,27.557,27.6095,27.557,27.592,8200.0
2012-11-23 11:35:00,31.55,31.55,31.51,31.52,17100.0,27.592,27.592,27.557,27.5658,17100.0
2012-11-23 11:40:00,31.52,31.52,31.51,31.52,3900.0,27.5658,27.5658,27.557,27.5658,3900.0
2012-11-23 11:45:00,31.51,31.53,31.51,31.53,7800.0,27.557,27.5745,27.557,27.5745,7800.0
2012-11-23 11:50:00,31.53,31.53,31.52,31.53,4000.0,27.5745,27.5745,27.5658,27.5745,4000.0
2012-11-23 11:55:00,31.53,31.54,31.41,31.42,21100.0,27.5745,27.5833,27.4696,27.4783,21100.0
2012-11-23 12:00:00,31.43,31.52,31.43,31.52,25000.0,27.4871,27.5658,27.4871,27.5658,25000.0
2012-11-23 12:05:00,31.52,31.55,31.51,31.51,13800.0,27.5658,27.592,27.557,27.557,13800.0
2012-11-23 12:10:00,31.52,31.53,31.45,31.46,15900.0,27.5658,27.5745,27.5045,27.5133,15900.0
2012-11-23 12:15:00,31.48,31.52,31.47,31.52,10500.0,27.5308,27.5658,27.522,27.5658,10500.0
2012-11-23 12:20:00,31.52,31.54,31.45,31.48,65700.0,27.5658,27.5833,27.5045,27.5308,65700.0
2012-11-23 12:25:00,31.49,31.52,31.47,31.51,30400.0,27.5395,27.5658,27.522,27.557,30400.0
2012-11-23 12:30:00,31.5,31.54,31.49,31.51,25800.0,27.5483,27.5833,27.5395,27.557,25800.0
2012-11-23 12:35:00,31.52,31.55,31.46,31.49,60700.0,27.5658,27.592,27.5133,27.5395,60700.0
2012-11-23 12:40:00,31.49,31.49,31.35,31.43,48200.0,27.5395,27.5395,27.4171,27.4871,48200.0
2012-11-23 12:45:00,31.44,31.49,31.41,31.45,28800.0,27.4958,27.5395,27.4696,27.5045,28800.0
2012-11-23 12:50:00,31.45,31.52,31.44,31.51,27300.0,27.5045,27.5658,27.4958,27.557,27300.0
2012-11-23 12:55:00,31.52,31.52,31.42,31.47,65000.0,27.5658,27.5658,27.4783,27.522,65000.0
2012-11-26 09:30:00,31.21,31.4,30.84,30.9,52300.0,27.2947,27.4608,26.9711,27.0235,52300.0
2012-11-26 09:35:00,30.89,31.05,30.89,31.02,24000.0,27.0148,27.1547,27.0148,27.1285,24000.0
2012-11-26 09:40:00,31.04,31.23,31.03,31.15,46700.0,27.146,27.3121,27.1372,27.2422,46700.0
2012-11-26 09:45:00,31.16,31.21,30.93,30.95,49900.0,27.2509,27.2947,27.0498,27.0673,49900.0
2012-11-26 09:50:00,30.93,30.96,30.83,30.86,29100.0,27.0498,27.076,26.9623,26.9886,29100.0
2012-11-26 09:55:00,30.86,30.89,30.83,30.88,23800.0,26.9886,27.0148,26.9623,27.006,23800.0
2012-11-26 10:00:00,30.86,30.95,30.8,30.94,49900.0,26.9886,27.0673,26.9361,27.0585,49900.0
2012-11-26 10:05:00,30.93,31.0,30.85,30.98,36700.0,27.0498,27.111,26.9798,27.0935,36700.0
2012-11-26 10:10:00,30.98,31.08,30.95,31.05,48900.0,27.0935,27.181,27.0673,27.1547,48900.0
2012-11-26 10:15:00,31.01,31.03,30.88,30.88,30200.0,27.1197,27.1372,27.006,27.006,30200.0
2012-11-26 10:20:00,30.89,30.93,30.88,30.91,30000.0,27.0148,27.0498,27.006,27.0323,30000.0
2012-11-26 10:25:00,30.9,30.94,30.88,30.91,20300.0,27.0235,27.0585,27.006,27.0323,20300.0
2012-11-26 10:30:00,30.93,31.07,30.93,31.04,24100.0,27.0498,27.1722,27.0498,27.146,24100.0
2012-11-26 10:35:00,31.04,31.08,31.04,31.06,7600.0,27.146,27.181,27.146,27.1635,7600.0
2012-11-26 10:40:00,31.06,31.16,31.06,31.16,13600.0,27.1635,27.2509,27.1635,27.2509,13600.0
2012-11-26 10:45:00,31.15,31.15,31.01,31.02,34400.0,27.2422,27.2422,27.1197,27.1285,34400.0
2012-11-26 10:50:00,31.01,31.02,30.94,30.96,13200.0,27.1197,27.1285,27.0585,27.076,13200.0
2012-11-26 10:55:00,30.97,31.01,30.96,31.0,7900.0,27.0848,27.1197,27.076,27.111,7900.0
2012-11-26 11:00:00,31.01,31.04,30.99,31.03,18600.0,27.1197,27.146,27.1022,27.1372,18600.0
2012-11-26 11:05:00,31.03,31.03,30.95,31.01,15000.0,27.1372,27.1372,27.0673,27.1197,15000.0
2012-11-26 11:10:00,31.03,31.03,30.95,31.0,16500.0,27.1372,27.1372,27.0673,27.111,16500.0
2012-11-26 11:15:00,30.99,31.01,30.93,30.98,15000.0,27.1022,27.1197,27.0498,27.0935,15000.0
2012-11-26 11:20:00,30.97,30.98,30.93,30.97,3300.0,27.0848,27.0935,27.0498,27.0848,3300.0
2012-11-26 11:25:00,30.98,31.07,30.98,31.05,7300.0,27.0935,27.1722,27.0935,27.1547,7300.0
2012-11-26 11:30:00,31.05,31.05,30.96,30.98,20000.0,27.1547,27.1547,27.076,27.0935,20000.0
2012-11-26 11:35:00,30.98,31.0,30.93,30.94,19400.0,27.0935,27.111,27.0498,27.0585,19400.0
2012-11-26 11:40:00,30.94,30.95,30.91,30.93,14800.0,27.0585,27.0673,27.0323,27.0498,14800.0
2012-11-26 11:45:00,30.93,30.94,30.9,30.93,14000.0,27.0498,27.0585,27.0235,27.0498,14000.0
2012-11-26 11:50:00,30.94,30.94,30.88,30.88,13600.0,27.0585,27.0585,27.006,27.006,13600.0
2012-11-26 11:55:00,30.89,30.89,30.88,30.89,11200.0,27.0148,27.0148,27.006,27.0148,11200.0
2012-11-26 12:00:00,30.89,30.89,30.85,30.88,26400.0,27.0148,27.0148,26.9798,27.006,26400.0
2012-11-26 12:05:00,30.89,30.89,30.83,30.83,23100.0,27.0148,27.0148,26.9623,26.9623,23100.0
2012-11-26 12:10:00,30.83,30.84,30.74,30.83,41900.0,26.9623,26.9711,26.8836,26.9623,41900.0
2012-11-26 12:15:00,30.84,30.89,30.82,30.87,28000.0,26.9711,27.0148,26.9536,26.9973,28000.0
2012-11-26 12:20:00,30.87,30.9,30.83,30.83,20700.0,26.9973,27.0235,26.9623,26.9623,20700.0
2012-11-26 12:25:00,30.81,30.81,30.78,30.8,10400.0,26.9448,26.9448,26.9186,26.9361,10400.0
2012-11-26 12:30:00,30.8,30.8,30.7,30.7,13700.0,26.9361,26.9361,26.8486,26.8486,13700.0
2012-11-26 12:35:00,30.71,30.71,30.64,30.68,25400.0,26.8574,26.8574,26.7962,26.8311,25400.0
2012-11-26 12:40:00,30.67,30.69,30.67,30.68,17200.0,26.8224,26.8399,26.8224,26.8311,17200.0
2012-11-26 12:45:00,30.68,30.78,30.68,30.76,59300.0,26.8311,26.9186,26.8311,26.9011,59300.0
2012-11-26 12:50:00,30.78,30.8,30.74,30.8,34200.0,26.9186,26.9361,26.8836,26.9361,34200.0
2012-11-26 12:55:00,30.8,30.9,30.79,30.79,58200.0,26.9361,27.0235,26.9273,26.9273,58200.0
2012-11-26 13:00:00,30.78,30.82,30.76,30.79,15100.0,26.9186,26.9536,26.9011,26.9273,15100.0
2012-11-26 13:05:00,30.78,30.81,30.73,30.78,21900.0,26.9186,26.9448,26.8749,26.9186,21900.0
2012-11-26 13:10:00,30.77,30.82,30.77,30.82,13500.0,26.9098,26.9536,26.9098,26.9536,13500.0
2012-11-26 13:15:00,30.82,30.82,30.78,30.81,13500.0,26.9536,26.9536,26.9186,26.9448,13500.0
2012-11-26 13:20:00,30.83,30.83,30.77,30.8,9300.0,26.9623,26.9623,26.9098,26.9361,9300.0
2012-11-26 13:25:00,30.81,30.82,30.78,30.78,11100.0,26.9448,26.9536,26.9186,26.9186,11100.0
2012-11-26 13:30:00,30.77,30.79,30.74,30.79,10600.0,26.9098,26.9273,26.8836,26.9273,10600.0
2012-11-26 13:35:00,30.79,30.81,30.76,30.8,13500.0,26.9273,26.9448,26.9011,26.9361,13500.0
2012-11-26 13:40:00,30.81,30.82,30.76,30.76,12000.0,26.9448,26.9536,26.9011,26.9011,12000.0
2012-11-26 13:45:00,30.78,30.81,30.73,30.76,16800.0,26.9186,26.9448,26.8749,26.9011,16800.0
2012-11-26 13:50:00,30.75,30.83,30.75,30.79,16600.0,26.8924,26.9623,26.8924,26.9273,16600.0
2012-11-26 13:55:00,30.8,30.8,30.77,30.79,8400.0,26.9361,26.9361,26.9098,26.9273,8400.0
2012-11-26 14:00:00,30.79,30.79,30.75,30.75,26400.0,26.9273,26.9273,26.8924,26.8924,26400.0
2012-11-26 14:05:00,30.76,30.78,30.73,30.74,22200.0,26.9011,26.9186,26.8749,26.8836,22200.0
2012-11-26 14:10:00,30.74,30.76,30.7,30.71,10000.0,26.8836,26.9011,26.8486,26.8574,10000.0
2012-11-26 14:15:00,30.72,30.74,30.72,30.74,7400.0,26.8661,26.8836,26.8661,26.8836,7400.0
2012-11-26 14:20:00,30.74,30.76,30.73,30.74,17000.0,26.8836,26.9011,26.8749,26.8836,17000.0
2012-11-26 14:25:00,30.73,30.74,30.71,30.74,13900.0,26.8749,26.8836,26.8574,26.8836,13900.0
2012-11-26 14:30:00,30.74,30.83,30.73,30.82,14300.0,26.8836,26.9623,26.8749,26.9536,14300.0
2012-11-26 14:35:00,30.83,30.87,30.82,30.86,19600.0,26.9623,26.9973,26.9536,26.9886,19600.0
2012-11-26 14:40:00,30.87,30.92,30.83,30.9,34600.0,26.9973,27.041,26.9623,27.0235,34600.0
2012-11-26 14:45:00,30.9,30.9,30.85,30.86,10300.0,27.0235,27.0235,26.9798,26.9886,10300.0
2012-11-26 14:50:00,30.86,30.95,30.86,30.94,32100.0,26.9886,27.0673,26.9886,27.0585,32100.0
2012-11-26 14:55:00,30.94,30.95,30.9,30.94,18900.0,27.0585,27.0673,27.0235,27.0585,18900.0
2012-11-26 15:00:00,30.94,30.95,30.91,30.91,19500.0,27.0585,27.0673,27.0323,27.0323,19500.0
2012-11-26 15:05:00,30.91,30.92,30.87,30.88,25700.0,27.0323,27.041,26.9973,27.006,25700.0
2012-11-26 15:10:00,30.88,30.98,30.87,30.98,25300.0,27.006,27.0935,26.9973,27.0935,25300.0
2012-11-26 15:15:00,30.97,31.0,30.96,31.0,13900.0,27.0848,27.111,27.076,27.111,13900.0
2012-11-26 15:20:00,31.0,31.11,30.99,31.03,42500.0,27.111,27.2072,27.1022,27.1372,42500.0
2012-11-26 15:25:00,31.04,31.06,30.94,30.94,17100.0,27.146,27.1635,27.0585,27.0585,17100.0
2012-11-26 15:30:00,30.94,30.94,30.83,30.85,49000.0,27.0585,27.0585,26.9623,26.9798,49000.0
2012-11-26 15:35:00,30.84,30.89,30.82,30.85,44600.0,26.9711,27.0148,26.9536,26.9798,44600.0
2012-11-26 15:40:00,30.84,30.89,30.82,30.82,36500.0,26.9711,27.0148,26.9536,26.9536,36500.0
2012-11-26 15:45:00,30.83,31.01,30.82,31.0,52700.0,26.9623,27.1197,26.9536,27.111,52700.0
2012-11-26 15:50:00,31.0,31.01,30.83,30.9,85400.0,27.111,27.1197,26.9623,27.0235,85400.0
2012-11-26 15:55:00,30.89,30.96,30.86,30.96,90500.0,27.0148,27.076,26.9886,27.076,90500.0
2012-11-27 09:30:00,30.95,30.95,30.71,30.89,15500.0,27.0673,27.0673,26.8574,27.0148,15500.0
2012-11-27 09:35:00,30.94,30.94,30.64,30.64,28900.0,27.0585,27.0585,26.7962,26.7962,28900.0
2012-11-27 09:40:00,30.67,30.78,30.66,30.67,22500.0,26.8224,26.9186,26.8136,26.8224,22500.0
2012-11-27 09:45:00,30.69,30.73,30.57,30.61,61000.0,26.8399,26.8749,26.7349,26.7699,61000.0
2012-11-27 09:50:00,30.62,30.64,30.42,30.45,64400.0,26.7787,26.7962,26.6038,26.63,64400.0
2012-11-27 09:55:00,30.46,30.71,30.41,30.69,80800.0,26.6387,26.8574,26.595,26.8399,80800.0
2012-11-27 10:00:00,30.66,30.7,30.47,30.61,66500.0,26.8136,26.8486,26.6475,26.7699,66500.0
2012-11-27 10:05:00,30.61,30.71,30.58,30.66,48700.0,26.7699,26.8574,26.7437,26.8136,48700.0
2012-11-27 10:10:00,30.67,30.72,30.67,30.68,20100.0,26.8224,26.8661,26.8224,26.8311,20100.0
2012-11-27 10:15:00,30.67,30.7,30.6,30.6,34500.0,26.8224,26.8486,26.7612,26.7612,34500.0
2012-11-27 10:20:00,30.59,30.6,30.49,30.52,26400.0,26.7524,26.7612,26.665,26.6912,26400.0
2012-11-27 10:25:00,30.51,30.53,30.46,30.52,37100.0,26.6825,26.7,26.6387,26.6912,37100.0
2012-11-27 10:30:00,30.51,30.59,30.5,30.56,37500.0,26.6825,26.7524,26.6737,26.7262,37500.0
2012-11-27 10:35:00,30.58,30.58,30.53,30.57,18100.0,26.7437,26.7437,26.7,26.7349,18100.0
2012-11-27 10:40:00,30.57,30.59,30.55,30.55,9900.0,26.7349,26.7524,26.7174,26.7174,9900.0
2012-11-27 10:45:00,30.55,30.62,30.55,30.62,6500.0,26.7174,26.7787,26.7174,26.7787,6500.0
2012-11-27 10:50:00,30.62,30.63,30.55,30.57,41500.0,26.7787,26.7874,26.7174,26.7349,41500.0
2012-11-27 10:55:00,30.57,30.64,30.55,30.64,42000.0,26.7349,26.7962,26.7174,26.7962,42000.0
2012-11-27 11:00:00,30.64,30.8,30.64,30.78,19400.0,26.7962,26.9361,26.7962,26.9186,19400.0
2012-11-27 11:05:00,30.78,30.79,30.7,30.79,12500.0,26.9186,26.9273,26.8486,26.9273,12500.0
2012-11-27 11:10:00,30.78,30.79,30.75,30.77,13000.0,26.9186,26.9273,26.8924,26.9098,13000.0
2012-11-27 11:15:00,30.77,30.86,30.77,30.85,12100.0,26.9098,26.9886,26.9098,26.9798,12100.0
2012-11-27 11:20:00,30.86,30.91,30.85,30.9,6500.0,26.9886,27.0323,26.9798,27.0235,6500.0
2012-11-27 11:25:00,30.9,30.96,30.86,30.96,20200.0,27.0235,27.076,26.9886,27.076,20200.0
2012-11-27 11:30:00,30.95,30.96,30.95,30.96,6000.0,27.0673,27.076,27.0673,27.076,6000.0
2012-11-27 11:35:00,30.96,31.06,30.95,31.01,29200.0,27.076,27.1635,27.0673,27.1197,29200.0
2012-11-27 11:40:00,31.02,31.03,30.9,30.92,13400.0,27.1285,27.1372,27.0235,27.041,13400.0
2012-11-27 11:45:00,30.91,30.92,30.87,30.89,10600.0,27.0323,27.041,26.9973,27.0148,10600.0
2012-11-27 11:50:00,30.87,30.99,30.86,30.97,17300.0,26.9973,27.1022,26.9886,27.0848,17300.0
2012-11-27 11:55:00,30.96,31.01,30.95,30.97,19400.0,27.076,27.1197,27.0673,27.0848,19400.0
2012-11-27 12:00:00,30.97,30.98,30.92,30.96,22900.0,27.0848,27.0935,27.041,27.076,22900.0
2012-11-27 12:05:00,30.96,30.99,30.93,30.96,17900.0,27.076,27.1022,27.0498,27.076,17900.0
2012-11-27 12:10:00,30.97,30.97,30.94,30.97,10100.0,27.0848,27.0848,27.0585,27.0848,10100.0
2012-11-27 12:15:00,30.97,30.97,30.91,30.92,9100.0,27.0848,27.0848,27.0323,27.041,9100.0
2012-11-27 12:20:00,30.92,30.95,30.86,30.86,95100.0,27.041,27.0673,26.9886,26.9886,95100.0
2012-11-27 12:25:00,30.86,30.87,30.74,30.74,24200.0,26.9886,26.9973,26.8836,26.8836,24200.0
2012-11-27 12:30:00,30.73,30.78,30.69,30.77,88200.0,26.8749,26.9186,26.8399,26.9098,88200.0
2012-11-27 12:35:00,30.77,30.89,30.77,30.82,20800.0,26.9098,27.0148,26.9098,26.9536,20800.0
2012-11-27 12:40:00,30.82,30.86,30.81,30.82,36900.0,26.9536,26.9886,26.9448,26.9536,36900.0
2012-11-27 12:45:00,30.81,30.86,30.76,30.8,22200.0,26.9448,26.9886,26.9011,26.9361,22200.0
2012-11-27 12:50:00,30.8,30.81,30.73,30.73,5500.0,26.9361,26.9448,26.8749,26.8749,5500.0
2012-11-27 12:55:00,30.74,30.75,30.64,30.66,72500.0,26.8836,26.8924,26.7962,26.8136,72500.0
2012-11-27 13:00:00,30.67,30.8,30.65,30.79,14400.0,26.8224,26.9361,26.8049,26.9273,14400.0
2012-11-27 13:05:00,30.8,30.82,30.75,30.78,17700.0,26.9361,26.9536,26.8924,26.9186,17700.0
2012-11-27 13:10:00,30.78,30.8,30.76,30.77,12800.0,26.9186,26.9361,26.9011,26.9098,12800.0
2012-11-27 13:15:00,30.77,30.81,30.71,30.81,11900.0,26.9098,26.9448,26.8574,26.9448,11900.0
2012-11-27 13:20:00,30.81,30.83,30.77,30.77,12000.0,26.9448,26.9623,26.9098,26.9098,12000.0
2012-11-27 13:25:00,30.77,30.78,30.73,30.78,10700.0,26.9098,26.9186,26.8749,26.9186,10700.0
2012-11-27 13:30:00,30.78,30.8,30.76,30.8,7800.0,26.9186,26.9361,26.9011,26.9361,7800.0
2012-11-27 13:35:00,30.8,30.85,30.79,30.8,16300.0,26.9361,26.9798,26.9273,26.9361,16300.0
2012-11-27 13:40:00,30.79,30.8,30.74,30.74,15600.0,26.9273,26.9361,26.8836,26.8836,15600.0
2012-11-27 13:45:00,30.75,30.78,30.72,30.78,8900.0,26.8924,26.9186,26.8661,26.9186,8900.0
2012-11-27 13:50:00,30.78,30.83,30.75,30.83,17800.0,26.9186,26.9623,26.8924,26.9623,17800.0
2012-11-27 13:55:00,30.83,30.83,30.78,30.82,17300.0,26.9623,26.9623,26.9186,26.9536,17300.0
2012-11-27 14:00:00,30.84,30.86,30.79,30.8,16000.0,26.9711,26.9886,26.9273,26.9361,16000.0
2012-11-27 14:05:00,30.81,30.84,30.76,30.77,11400.0,26.9448,26.9711,26.9011,26.9098,11400.0
2012-11-27 14:10:00,30.77,30.82,30.77,30.78,21500.0,26.9098,26.9536,26.9098,26.9186,21500.0
2012-11-27 14:15:00,30.79,30.83,30.79,30.8,27900.0,26.9273,26.9623,26.9273,26.9361,27900.0
2012-11-27 14:20:00,30.8,30.8,30.77,30.8,53400.0,26.9361,26.9361,26.9098,26.9361,53400.0
2012-11-27 14:25:00,30.8,30.83,30.75,30.75,47100.0,26.9361,26.9623,26.8924,26.8924,47100.0
2012-11-27 14:30:00,30.75,30.75,30.65,30.7,61400.0,26.8924,26.8924,26.8049,26.8486,61400.0
2012-11-27 14:35:00,30.7,30.77,30.68,30.72,30100.0,26.8486,26.9098,26.8311,26.8661,30100.0
2012-11-27 14:40:00,30.73,30.81,30.72,30.78,51400.0,26.8749,26.9448,26.8661,26.9186,51400.0
2012-11-27 14:45:00,30.79,30.79,30.71,30.75,30800.0,26.9273,26.9273,26.8574,26.8924,30800.0
2012-11-27 14:50:00,30.75,30.77,30.7,30.77,69300.0,26.8924,26.9098,26.8486,26.9098,69300.0
2012-11-27 14:55:00,30.77,30.82,30.75,30.8,25500.0,26.9098,26.9536,26.8924,26.9361,25500.0
2012-11-27 15:00:00,30.8,30.8,30.74,30.75,30800.0,26.9361,26.9361,26.8836,26.8924,30800.0
2012-11-27 15:05:00,30.75,30.82,30.74,30.79,33700.0,26.8924,26.9536,26.8836,26.9273,33700.0
2012-11-27 15:10:00,30.79,30.8,30.75,30.8,31000.0,26.9273,26.9361,26.8924,26.9361,31000.0
2012-11-27 15:15:00,30.8,30.8,30.75,30.77,30900.0,26.9361,26.9361,26.8924,26.9098,30900.0
2012-11-27 15:20:00,30.76,30.78,30.73,30.77,31300.0,26.9011,26.9186,26.8749,26.9098,31300.0
2012-11-27 15:25:00,30.78,30.78,30.75,30.75,40000.0,26.9186,26.9186,26.8924,26.8924,40000.0
2012-11-27 15:30:00,30.76,30.77,30.74,30.75,35500.0,26.9011,26.9098,26.8836,26.8924,35500.0
2012-11-27 15:35:00,30.75,30.77,30.74,30.76,57500.0,26.8924,26.9098,26.8836,26.9011,57500.0
2012-11-27 15:40:00,30.75,30.78,30.74,30.78,40800.0,26.8924,26.9186,26.8836,26.9186,40800.0
2012-11-27 15:45:00,30.78,30.78,30.67,30.67,56800.0,26.9186,26.9186,26.8224,26.8224,56800.0
2012-11-27 15:50:00,30.67,30.77,30.67,30.74,89100.0,26.8224,26.9098,26.8224,26.8836,89100.0
2012-11-27 15:55:00,30.74,30.75,30.7,30.74,104700.0,26.8836,26.8924,26.8486,26.8836,104700.0
2012-11-28 09:30:00,30.47,30.7,30.47,30.66,19000.0,26.6475,26.8486,26.6475,26.8136,19000.0
2012-11-28 09:35:00,30.61,30.63,30.53,30.55,3100.0,26.7699,26.7874,26.7,26.7174,3100.0
2012-11-28 09:40:00,30.54,30.54,30.36,30.45,19200.0,26.7087,26.7087,26.5513,26.63,19200.0
2012-11-28 09:45:00,30.45,30.46,30.33,30.43,63800.0,26.63,26.6387,26.525,26.6125,63800.0
2012-11-28 09:50:00,30.42,30.48,30.42,30.48,5400.0,26.6038,26.6562,26.6038,26.6562,5400.0
2012-11-28 09:55:00,30.46,30.47,30.42,30.45,2200.0,26.6387,26.6475,26.6038,26.63,2200.0
2012-11-28 10:00:00,30.44,30.53,30.39,30.5,20600.0,26.6212,26.7,26.5775,26.6737,20600.0
2012-11-28 10:05:00,30.5,30.61,30.48,30.52,30500.0,26.6737,26.7699,26.6562,26.6912,30500.0
2012-11-28 10:10:00,30.52,30.53,30.48,30.52,8300.0,26.6912,26.7,26.6562,26.6912,8300.0
2012-11-28 10:15:00,30.56,30.58,30.54,30.54,6100.0,26.7262,26.7437,26.7087,26.7087,6100.0
2012-11-28 10:20:00,30.54,30.73,30.52,30.71,13300.0,26.7087,26.8749,26.6912,26.8574,13300.0
2012-11-28 10:25:00,30.73,30.74,30.67,30.7,20100.0,26.8749,26.8836,26.8224,26.8486,20100.0
2012-11-28 10:30:00,30.73,30.73,30.63,30.63,58100.0,26.8749,26.8749,26.7874,26.7874,58100.0
2012-11-28 10:35:00,30.64,30.73,30.62,30.69,20100.0,26.7962,26.8749,26.7787,26.8399,20100.0
2012-11-28 10:40:00,30.66,30.67,30.58,30.6,4200.0,26.8136,26.8224,26.7437,26.7612,4200.0
2012-11-28 10:45:00,30.6,30.62,30.53,30.55,19200.0,26.7612,26.7787,26.7,26.7174,19200.0
2012-11-28 10:50:00,30.56,30.59,30.53,30.53,87400.0,26.7262,26.7524,26.7,26.7,87400.0
2012-11-28 10:55:00,30.52,30.56,30.5,30.52,19200.0,26.6912,26.7262,26.6737,26.6912,19200.0
2012-11-28 11:00:00,30.54,30.55,30.49,30.51,36000.0,26.7087,26.7174,26.665,26.6825,36000.0
2012-11-28 11:05:00,30.51,30.58,30.51,30.54,19400.0,26.6825,26.7437,26.6825,26.7087,19400.0
2012-11-28 11:10:00,30.55,30.58,30.53,30.53,31100.0,26.7174,26.7437,26.7,26.7,31100.0
2012-11-28 11:15:00,30.53,30.55,30.5,30.55,28400.0,26.7,26.7174,26.6737,26.7174,28400.0
2012-11-28 11:20:00,30.54,30.55,30.43,30.43,18800.0,26.7087,26.7174,26.6125,26.6125,18800.0
2012-11-28 11:25:00,30.43,30.5,30.43,30.48,9400.0,26.6125,26.6737,26.6125,26.6562,9400.0
2012-11-28 11:30:00,30.48,30.52,30.47,30.49,68700.0,26.6562,26.6912,26.6475,26.665,68700.0
2012-11-28 11:35:00,30.49,30.51,30.46,30.51,25900.0,26.665,26.6825,26.6387,26.6825,25900.0
2012-11-28 11:40:00,30.51,30.52,30.47,30.47,13700.0,26.6825,26.6912,26.6475,26.6475,13700.0
2012-11-28 11:45:00,30.48,30.49,30.37,30.37,50500.0,26.6562,26.665,26.56,26.56,50500.0
2012-11-28 11:50:00,30.37,30.42,30.35,30.39,15100.0,26.56,26.6038,26.5425,26.5775,15100.0
2012-11-28 11:55:00,30.38,30.41,30.37,30.4,8900.0,26.5688,26.595,26.56,26.5863,8900.0
2012-11-28 12:00:00,30.39,30.42,30.26,30.26,19500.0,26.5775,26.6038,26.4638,26.4638,19500.0
2012-11-28 12:05:00,30.25,30.35,30.21,30.35,61400.0,26.4551,26.5425,26.4201,26.5425,61400.0
2012-11-28 12:10:00,30.35,30.41,30.28,30.34,44600.0,26.5425,26.595,26.4813,26.5338,44600.0
2012-11-28 12:15:00,30.34,30.48,30.34,30.41,35300.0,26.5338,26.6562,26.5338,26.595,35300.0
2012-11-28 12:20:00,30.39,30.42,30.35,30.42,7800.0,26.5775,26.6038,26.5425,26.6038,7800.0
2012-11-28 12:25:00,30.4,30.42,30.38,30.41,6600.0,26.5863,26.6038,26.5688,26.595,6600.0
2012-11-28 12:30:00,30.42,30.47,30.42,30.43,9100.0,26.6038,26.6475,26.6038,26.6125,9100.0
2012-11-28 12:35:00,30.45,30.5,30.45,30.49,4300.0,26.63,26.6737,26.63,26.665,4300.0
2012-11-28 12:40:00,30.47,30.5,30.46,30.48,7200.0,26.6475,26.6737,26.6387,26.6562,7200.0
2012-11-28 12:45:00,30.48,30.49,30.45,30.45,16200.0,26.6562,26.665,26.63,26.63,16200.0
2012-11-28 12:50:00,30.45,30.45,30.43,30.43,3800.0,26.63,26.63,26.6125,26.6125,3800.0
2012-11-28 12:55:00,30.43,30.47,30.43,30.43,12900.0,26.6125,26.6475,26.6125,26.6125,12900.0
2012-11-28 13:00:00,30.44,30.48,30.42,30.47,9000.0,26.6212,26.6562,26.6038,26.6475,9000.0
2012-11-28 13:05:00,30.46,30.48,30.46,30.48,3800.0,26.6387,26.6562,26.6387,26.6562,3800.0
2012-11-28 13:10:00,30.48,30.48,30.44,30.45,7400.0,26.6562,26.6562,26.6212,26.63,7400.0
2012-11-28 13:15:00,30.45,30.47,30.45,30.45,9900.0,26.63,26.6475,26.63,26.63,9900.0
2012-11-28 13:20:00,30.45,30.47,30.44,30.47,4300.0,26.63,26.6475,26.6212,26.6475,4300.0
2012-11-28 13:25:00,30.47,30.52,30.44,30.52,16500.0,26.6475,26.6912,26.6212,26.6912,16500.0
2012-11-28 13:30:00,30.51,30.53,30.5,30.51,20000.0,26.6825,26.7,26.6737,26.6825,20000.0
2012-11-28 13:35:00,30.52,30.58,30.51,30.55,16600.0,26.6912,26.7437,26.6825,26.7174,16600.0
2012-11-28 13:40:00,30.54,30.63,30.54,30.58,34000.0,26.7087,26.7874,26.7087,26.7437,34000.0
2012-11-28 13:45:00,30.59,30.59,30.53,30.55,8600.0,26.7524,26.7524,26.7,26.7174,8600.0
2012-11-28 13:50:00,30.54,30.55,30.53,30.54,6100.0,26.7087,26.7174,26.7,26.7087,6100.0
2012-11-28 13:55:00,30.52,30.57,30.49,30.55,16800.0,26.6912,26.7349,26.665,26.7174,16800.0
2012-11-28 14:00:00,30.54,30.56,30.51,30.55,13300.0,26.7087,26.7262,26.6825,26.7174,13300.0
2012-11-28 14:05:00,30.52,30.57,30.5,30.55,15500.0,26.6912,26.7349,26.6737,26.7174,15500.0
2012-11-28 14:10:00,30.55,30.55,30.5,30.55,10100.0,26.7174,26.7174,26.6737,26.7174,10100.0
2012-11-28 14:15:00,30.53,30.59,30.52,30.55,22800.0,26.7,26.7524,26.6912,26.7174,22800.0
2012-11-28 14:20:00,30.55,30.58,30.51,30.52,14100.0,26.7174,26.7437,26.6825,26.6912,14100.0
2012-11-28 14:25:00,30.51,30.51,30.49,30.5,9700.0,26.6825,26.6825,26.665,26.6737,9700.0
2012-11-28 14:30:00,30.5,30.51,30.48,30.49,27600.0,26.6737,26.6825,26.6562,26.665,27600.0
2012-11-28 14:35:00,30.49,30.5,30.48,30.49,12100.0,26.665,26.6737,26.6562,26.665,12100.0
2012-11-28 14:40:00,30.49,30.52,30.49,30.49,23500.0,26.665,26.6912,26.665,26.665,23500.0
2012-11-28 14:45:00,30.5,30.52,30.48,30.52,67200.0,26.6737,26.6912,26.6562,26.6912,67200.0
2012-11-28 14:50:00,30.52,30.54,30.5,30.54,17200.0,26.6912,26.7087,26.6737,26.7087,17200.0
2012-11-28 14:55:00,30.53,30.55,30.5,30.55,14300.0,26.7,26.7174,26.6737,26.7174,14300.0
2012-11-28 15:00:00,30.53,30.53,30.48,30.48,16500.0,26.7,26.7,26.6562,26.6562,16500.0
2012-11-28 15:05:00,30.49,30.51,30.44,30.51,35400.0,26.665,26.6825,26.6212,26.6825,35400.0
2012-11-28 15:10:00,30.51,30.52,30.47,30.52,24000.0,26.6825,26.6912,26.6475,26.6912,24000.0
2012-11-28 15:15:00,30.52,30.56,30.51,30.54,37400.0,26.6912,26.7262,26.6825,26.7087,37400.0
2012-11-28 15:20:00,30.54,30.58,30.53,30.57,29200.0,26.7087,26.7437,26.7,26.7349,29200.0
2012-11-28 15:25:00,30.57,30.6,30.54,30.59,27200.0,26.7349,26.7612,26.7087,26.7524,27200.0
2012-11-28 15:30:00,30.59,30.68,30.58,30.66,49400.0,26.7524,26.8311,26.7437,26.8136,49400.0
2012-11-28 15:35:00,30.66,30.66,30.6,30.6,30800.0,26.8136,26.8136,26.7612,26.7612,30800.0
2012-11-28 15:40:00,30.6,30.64,30.58,30.62,49000.0,26.7612,26.7962,26.7437,26.7787,49000.0
2012-11-28 15:45:00,30.62,30.67,30.61,30.67,37900.0,26.7787,26.8224,26.7699,26.8224,37900.0
2012-11-28 15:50:00,30.67,30.67,30.64,30.66,40400.0,26.8224,26.8224,26.7962,26.8136,40400.0
2012-11-28 15:55:00,30.65,30.71,30.65,30.7,81100.0,26.8049,26.8574,26.8049,26.8486,81100.0
2012-11-29 09:30:00,30.9,31.14,30.86,30.99,36600.0,27.0235,27.2334,26.9886,27.1022,36600.0
2012-11-29 09:35:00,31.06,31.27,31.0,31.27,26300.0,27.1635,27.3471,27.111,27.3471,26300.0
2012-11-29 09:40:00,31.27,31.37,31.12,31.35,53600.0,27.3471,27.4346,27.2159,27.4171,53600.0
2012-11-29 09:45:00,31.38,31.59,31.35,31.54,51000.0,27.4433,27.627,27.4171,27.5833,51000.0
2012-11-29 09:50:00,31.54,31.54,31.27,31.46,161300.0,27.5833,27.5833,27.3471,27.5133,161300.0
2012-11-29 09:55:00,31.45,31.47,31.37,31.43,66400.0,27.5045,27.522,27.4346,27.4871,66400.0
2012-11-29 10:00:00,31.43,31.57,31.4,31.57,123200.0,27.4871,27.6095,27.4608,27.6095,123200.0
2012-11-29 10:05:00,31.57,31.58,31.46,31.55,47000.0,27.6095,27.6182,27.5133,27.592,47000.0
2012-11-29 10:10:00,31.54,31.64,31.51,31.64,30900.0,27.5833,27.6707,27.557,27.6707,30900.0
2012-11-29 10:15:00,31.63,31.72,31.61,31.63,28100.0,27.662,27.7407,27.6445,27.662,28100.0
2012-11-29 10:20:00,31.62,31.77,31.62,31.77,18800.0,27.6532,27.7844,27.6532,27.7844,18800.0
2012-11-29 10:25:00,31.78,31.79,31.66,31.69,32600.0,27.7931,27.8019,27.6882,27.7144,32600.0
2012-11-29 10:30:00,31.69,31.73,31.66,31.7,27700.0,27.7144,27.7494,27.6882,27.7232,27700.0
2012-11-29 10:35:00,31.69,31.7,31.61,31.61,35800.0,27.7144,27.7232,27.6445,27.6445,35800.0
2012-11-29 10:40:00,31.62,31.71,31.61,31.62,63800.0,27.6532,27.7319,27.6445,27.6532,63800.0
2012-11-29 10:45:00,31.63,31.65,31.55,31.57,15700.0,27.662,27.6795,27.592,27.6095,15700.0
2012-11-29 10:50:00,31.57,31.6,31.56,31.56,31500.0,27.6095,27.6357,27.6007,27.6007,31500.0
2012-11-29 10:55:00,31.55,31.56,31.48,31.53,82900.0,27.592,27.6007,27.5308,27.5745,82900.0
2012-11-29 11:00:00,31.53,31.54,31.46,31.46,52400.0,27.5745,27.5833,27.5133,27.5133,52400.0
2012-11-29 11:05:00,31.44,31.52,31.44,31.5,75600.0,27.4958,27.5658,27.4958,27.5483,75600.0
2012-11-29 11:10:00,31.5,31.6,31.5,31.59,29900.0,27.5483,27.6357,27.5483,27.627,29900.0
2012-11-29 11:15:00,31.59,31.76,31.59,31.69,96900.0,27.627,27.7757,27.627,27.7144,96900.0
2012-11-29 11:20:00,31.7,31.71,31.66,31.7,25000.0,27.7232,27.7319,27.6882,27.7232,25000.0
2012-11-29 11:25:00,31.69,31.71,31.69,31.7,13700.0,27.7144,27.7319,27.7144,27.7232,13700.0
2012-11-29 11:30:00,31.7,31.77,31.69,31.75,28200.0,27.7232,27.7844,27.7144,27.7669,28200.0
2012-11-29 11:35:00,31.76,31.78,31.74,31.77,23000.0,27.7757,27.7931,27.7582,27.7844,23000.0
2012-11-29 11:40:00,31.78,31.78,31.63,31.67,53200.0,27.7931,27.7931,27.662,27.6969,53200.0
2012-11-29 11:45:00,31.65,31.7,31.64,31.65,73400.0,27.6795,27.7232,27.6707,27.6795,73400.0
2012-11-29 11:50:00,31.65,31.74,31.65,31.71,38900.0,27.6795,27.7582,27.6795,27.7319,38900.0
2012-11-29 11:55:00,31.72,31.72,31.66,31.66,58400.0,27.7407,27.7407,27.6882,27.6882,58400.0
2012-11-29 12:00:00,31.66,31.67,31.57,31.6,32000.0,27.6882,27.6969,27.6095,27.6357,32000.0
2012-11-29 12:05:00,31.6,31.66,31.59,31.65,31000.0,27.6357,27.6882,27.627,27.6795,31000.0
2012-11-29 12:10:00,31.64,31.76,31.62,31.71,28500.0,27.6707,27.7757,27.6532,27.7319,28500.0
2012-11-29 12:15:00,31.71,31.73,31.64,31.66,35600.0,27.7319,27.7494,27.6707,27.6882,35600.0
2012-11-29 12:20:00,31.67,31.81,31.67,31.81,38800.0,27.6969,27.8194,27.6969,27.8194,38800.0
2012-11-29 12:25:00,31.83,31.83,31.76,31.77,14400.0,27.8369,27.8369,27.7757,27.7844,14400.0
2012-11-29 12:30:00,31.77,31.8,31.74,31.8,9700.0,27.7844,27.8106,27.7582,27.8106,9700.0
2012-11-29 12:35:00,31.8,31.91,31.8,31.9,47200.0,27.8106,27.9068,27.8106,27.8981,47200.0
2012-11-29 12:40:00,31.89,31.92,31.85,31.91,23100.0,27.8893,27.9156,27.8544,27.9068,23100.0
2012-11-29 12:45:00,31.9,31.97,31.87,31.97,69100.0,27.8981,27.9593,27.8719,27.9593,69100.0
2012-11-29 12:50:00,31.97,32.07,31.93,31.93,45500.0,27.9593,28.0468,27.9243,27.9243,45500.0
2012-11-29 12:55:00,31.93,31.93,31.86,31.86,12600.0,27.9243,27.9243,27.8631,27.8631,12600.0
2012-11-29 13:00:00,31.86,31.88,31.84,31.87,18900.0,27.8631,27.8806,27.8456,27.8719,18900.0
2012-11-29 13:05:00,31.87,31.87,31.83,31.85,14500.0,27.8719,27.8719,27.8369,27.8544,14500.0
2012-11-29 13:10:00,31.85,31.91,31.84,31.89,24200.0,27.8544,27.9068,27.8456,27.8893,24200.0
2012-11-29 13:15:00,31.88,31.93,31.87,31.91,32400.0,27.8806,27.9243,27.8719,27.9068,32400.0
2012-11-29 13:20:00,31.9,31.91,31.88,31.89,7500.0,27.8981,27.9068,27.8806,27.8893,7500.0
2012-11-29 13:25:00,31.88,31.9,31.86,31.9,13700.0,27.8806,27.8981,27.8631,27.8981,13700.0
2012-11-29 13:30:00,31.9,31.94,31.9,31.94,24300.0,27.8981,27.9331,27.8981,27.9331,24300.0
2012-11-29 13:35:00,31.94,32.02,31.93,32.02,22000.0,27.9331,28.003,27.9243,28.003,22000.0
2012-11-29 13:40:00,32.02,32.04,31.93,31.94,15300.0,28.003,28.0205,27.9243,27.9331,15300.0
2012-11-29 13:45:00,31.94,32.0,31.93,31.99,25500.0,27.9331,27.9855,27.9243,27.9768,25500.0
2012-11-29 13:50:00,31.99,32.0,31.97,31.99,134200.0,27.9768,27.9855,27.9593,27.9768,134200.0
2012-11-29 13:55:00,32.0,32.0,31.93,31.93,31700.0,27.9855,27.9855,27.9243,27.9243,31700.0
2012-11-29 14:00:00,31.93,31.93,31.82,31.84,31300.0,27.9243,27.9243,27.8281,27.8456,31300.0
2012-11-29 14:05:00,31.83,31.86,31.78,31.79,35800.0,27.8369,27.8631,27.7931,27.8019,35800.0
2012-11-29 14:10:00,31.79,31.8,31.75,31.75,26200.0,27.8019,27.8106,27.7669,27.7669,26200.0
2012-11-29 14:15:00,31.76,31.86,31.75,31.84,20400.0,27.7757,27.8631,27.7669,27.8456,20400.0
2012-11-29 14:20:00,31.83,31.83,31.78,31.8,13700.0,27.8369,27.8369,27.7931,27.8106,13700.0
2012-11-29 14:25:00,31.8,31.81,31.79,31.8,11300.0,27.8106,27.8194,27.8019,27.8106,11300.0
2012-11-29 14:30:00,31.8,31.8,31.79,31.8,13200.0,27.8106,27.8106,27.8019,27.8106,13200.0
2012-11-29 14:35:00,31.8,31.81,31.78,31.78,41700.0,27.8106,27.8194,27.7931,27.7931,41700.0
2012-11-29 14:40:00,31.79,31.8,31.76,31.76,31900.0,27.8019,27.8106,27.7757,27.7757,31900.0
2012-11-29 14:45:00,31.76,31.77,31.69,31.74,72400.0,27.7757,27.7844,27.7144,27.7582,72400.0
2012-11-29 14:50:00,31.74,31.75,31.71,31.75,33600.0,27.7582,27.7669,27.7319,27.7669,33600.0
2012-11-29 14:55:00,31.74,31.77,31.71,31.77,23000.0,27.7582,27.7844,27.7319,27.7844,23000.0
2012-11-29 15:00:00,31.77,31.82,31.76,31.79,32200.0,27.7844,27.8281,27.7757,27.8019,32200.0
2012-11-29 15:05:00,31.8,31.8,31.75,31.75,93300.0,27.8106,27.8106,27.7669,27.7669,93300.0
2012-11-29 15:10:00,31.74,31.76,31.71,31.75,62200.0,27.7582,27.7757,27.7319,27.7669,62200.0
2012-11-29 15:15:00,31.73,31.75,31.7,31.73,66000.0,27.7494,27.7669,27.7232,27.7494,66000.0
2012-11-29 15:20:00,31.73,31.81,31.71,31.77,59400.0,27.7494,27.8194,27.7319,27.7844,59400.0
2012-11-29 15:25:00,31.77,31.83,31.77,31.83,54700.0,27.7844,27.8369,27.7844,27.8369,54700.0
2012-11-29 15:30:00,31.83,31.83,31.76,31.78,108700.0,27.8369,27.8369,27.7757,27.7931,108700.0
2012-11-29 15:35:00,31.77,31.8,31.76,31.76,97500.0,27.7844,27.8106,27.7757,27.7757,97500.0
2012-11-29 15:40:00,31.76,31.77,31.74,31.76,49600.0,27.7757,27.7844,27.7582,27.7757,49600.0
2012-11-29 15:45:00,31.75,31.8,31.73,31.8,102900.0,27.7669,27.8106,27.7494,27.8106,102900.0
2012-11-29 15:50:00,31.8,31.81,31.75,31.79,158100.0,27.8106,27.8194,27.7669,27.8019,158100.0
2012-11-29 15:55:00,31.78,31.8,31.74,31.75,224200.0,27.7931,27.8106,27.7582,27.7669,224200.0
2012-11-30 09:30:00,31.46,31.71,31.46,31.59,31600.0,27.5133,27.7319,27.5133,27.627,31600.0
2012-11-30 09:35:00,31.59,31.75,31.55,31.74,18200.0,27.627,27.7669,27.592,27.7582,18200.0
2012-11-30 09:40:00,31.7,31.78,31.63,31.74,9800.0,27.7232,27.7931,27.662,27.7582,9800.0
2012-11-30 09:45:00,31.73,31.76,31.63,31.72,43600.0,27.7494,27.7757,27.662,27.7407,43600.0
2012-11-30 09:50:00,31.73,31.79,31.7,31.76,52800.0,27.7494,27.8019,27.7232,27.7757,52800.0
2012-11-30 09:55:00,31.75,31.93,31.74,31.93,17400.0,27.7669,27.9243,27.7582,27.9243,17400.0
2012-11-30 10:00:00,31.93,31.95,31.83,31.88,41700.0,27.9243,27.9418,27.8369,27.8806,41700.0
2012-11-30 10:05:00,31.88,31.95,31.88,31.91,12900.0,27.8806,27.9418,27.8806,27.9068,12900.0
2012-11-30 10:10:00,31.91,31.92,31.87,31.92,12600.0,27.9068,27.9156,27.8719,27.9156,12600.0
2012-11-30 10:15:00,31.94,31.94,31.85,31.89,7300.0,27.9331,27.9331,27.8544,27.8893,7300.0
2012-11-30 10:20:00,31.89,31.92,31.87,31.9,26500.0,27.8893,27.9156,27.8719,27.8981,26500.0
2012-11-30 10:25:00,31.9,31.9,31.84,31.86,31300.0,27.8981,27.8981,27.8456,27.8631,31300.0
2012-11-30 10:30:00,31.86,31.86,31.77,31.79,14400.0,27.8631,27.8631,27.7844,27.8019,14400.0
2012-11-30 10:35:00,31.8,31.84,31.78,31.82,11300.0,27.8106,27.8456,27.7931,27.8281,11300.0
2012-11-30 10:40:00,31.83,31.83,31.79,31.79,34800.0,27.8369,27.8369,27.8019,27.8019,34800.0
2012-11-30 10:45:00,31.8,31.83,31.79,31.79,14900.0,27.8106,27.8369,27.8019,27.8019,14900.0
2012-11-30 10:50:00,31.78,31.82,31.77,31.78,23800.0,27.7931,27.8281,27.7844,27.7931,23800.0
2012-11-30 10:55:00,31.77,31.83,31.77,31.78,80100.0,27.7844,27.8369,27.7844,27.7931,80100.0
2012-11-30 11:00:00,31.79,31.8,31.73,31.74,21700.0,27.8019,27.8106,27.7494,27.7582,21700.0
2012-11-30 11:05:00,31.74,31.75,31.71,31.75,41500.0,27.7582,27.7669,27.7319,27.7669,41500.0
2012-11-30 11:10:00,31.75,31.75,31.73,31.74,21500.0,27.7669,27.7669,27.7494,27.7582,21500.0
2012-11-30 11:15:00,31.74,31.78,31.73,31.74,16800.0,27.7582,27.7931,27.7494,27.7582,16800.0
2012-11-30 11:20:00,31.74,31.77,31.7,31.73,37100.0,27.7582,27.7844,27.7232,27.7494,37100.0
2012-11-30 11:25:00,31.74,31.76,31.73,31.76,28400.0,27.7582,27.7757,27.7494,27.7757,28400.0
2012-11-30 11:30:00,31.75,31.76,31.73,31.73,45100.0,27.7669,27.7757,27.7494,27.7494,45100.0
2012-11-30 11:35:00,31.73,31.74,31.71,31.71,5900.0,27.7494,27.7582,27.7319,27.7319,5900.0
2012-11-30 11:40:00,31.72,31.72,31.67,31.67,11700.0,27.7407,27.7407,27.6969,27.6969,11700.0
2012-11-30 11:45:00,31.67,31.75,31.64,31.75,26900.0,27.6969,27.7669,27.6707,27.7669,26900.0
2012-11-30 11:50:00,31.74,31.75,31.73,31.74,17100.0,27.7582,27.7669,27.7494,27.7582,17100.0
2012-11-30 11:55:00,31.74,31.77,31.69,31.69,32800.0,27.7582,27.7844,27.7144,27.7144,32800.0
2012-11-30 12:00:00,31.71,31.71,31.57,31.6,44300.0,27.7319,27.7319,27.6095,27.6357,44300.0
2012-11-30 12:05:00,31.58,31.6,31.52,31.57,52800.0,27.6182,27.6357,27.5658,27.6095,52800.0
2012-11-30 12:10:00,31.58,31.73,31.58,31.73,16400.0,27.6182,27.7494,27.6182,27.7494,16400.0
2012-11-30 12:15:00,31.72,31.73,31.68,31.69,18900.0,27.7407,27.7494,27.7057,27.7144,18900.0
2012-11-30 12:20:00,31.68,31.71,31.67,31.7,24900.0,27.7057,27.7319,27.6969,27.7232,24900.0
2012-11-30 12:25:00,31.69,31.7,31.66,31.66,9500.0,27.7144,27.7232,27.6882,27.6882,9500.0
2012-11-30 12:30:00,31.66,31.76,31.66,31.75,35600.0,27.6882,27.7757,27.6882,27.7669,35600.0
2012-11-30 12:35:00,31.76,31.77,31.74,31.74,13800.0,27.7757,27.7844,27.7582,27.7582,13800.0
2012-11-30 12:40:00,31.75,31.76,31.73,31.75,22400.0,27.7669,27.7757,27.7494,27.7669,22400.0
2012-11-30 12:45:00,31.75,31.78,31.71,31.76,28900.0,27.7669,27.7931,27.7319,27.7757,28900.0
2012-11-30 12:50:00,31.74,31.77,31.73,31.76,21200.0,27.7582,27.7844,27.7494,27.7757,21200.0
2012-11-30 12:55:00,31.76,31.76,31.72,31.74,19400.0,27.7757,27.7757,27.7407,27.7582,19400.0
2012-11-30 13:00:00,31.75,31.79,31.75,31.76,19700.0,27.7669,27.8019,27.7669,27.7757,19700.0
2012-11-30 13:05:00,31.75,31.77,31.74,31.77,13000.0,27.7669,27.7844,27.7582,27.7844,13000.0
2012-11-30 13:10:00,31.77,31.81,31.74,31.81,17200.0,27.7844,27.8194,27.7582,27.8194,17200.0
2012-11-30 13:15:00,31.8,31.81,31.74,31.75,14600.0,27.8106,27.8194,27.7582,27.7669,14600.0
2012-11-30 13:20:00,31.76,31.81,31.76,31.79,16800.0,27.7757,27.8194,27.7757,27.8019,16800.0
2012-11-30 13:25:00,31.8,31.81,31.78,31.8,23700.0,27.8106,27.8194,27.7931,27.8106,23700.0
2012-11-30 13:30:00,31.78,31.8,31.75,31.8,19400.0,27.7931,27.8106,27.7669,27.8106,19400.0
2012-11-30 13:35:00,31.8,31.82,31.77,31.77,10600.0,27.8106,27.8281,27.7844,27.7844,10600.0
2012-11-30 13:40:00,31.77,31.78,31.76,31.78,11200.0,27.7844,27.7931,27.7757,27.7931,11200.0
2012-11-30 13:45:00,31.78,31.84,31.77,31.84,41600.0,27.7931,27.8456,27.7844,27.8456,41600.0
2012-11-30 13:50:00,31.83,31.84,31.78,31.8,18500.0,27.8369,27.8456,27.7931,27.8106,18500.0
2012-11-30 13:55:00,31.81,31.82,31.78,31.78,18000.0,27.8194,27.8281,27.7931,27.7931,18000.0
2012-11-30 14:00:00,31.78,31.84,31.78,31.82,23100.0,27.7931,27.8456,27.7931,27.8281,23100.0
2012-11-30 14:05:00,31.83,31.83,31.8,31.82,14700.0,27.8369,27.8369,27.8106,27.8281,14700.0
2012-11-30 14:10:00,31.82,31.82,31.81,31.82,7000.0,27.8281,27.8281,27.8194,27.8281,7000.0
2012-11-30 14:15:00,31.81,31.83,31.81,31.82,13800.0,27.8194,27.8369,27.8194,27.8281,13800.0
2012-11-30 14:20:00,31.83,31.84,31.8,31.83,93000.0,27.8369,27.8456,27.8106,27.8369,93000.0
2012-11-30 14:25:00,31.83,31.85,31.82,31.85,263600.0,27.8369,27.8544,27.8281,27.8544,263600.0
2012-11-30 14:30:00,31.85,31.85,31.83,31.84,47800.0,27.8544,27.8544,27.8369,27.8456,47800.0
2012-11-30 14:35:00,31.85,31.85,31.76,31.77,30000.0,27.8544,27.8544,27.7757,27.7844,30000.0
2012-11-30 14:40:00,31.77,31.81,31.77,31.78,14300.0,27.7844,27.8194,27.7844,27.7931,14300.0
2012-11-30 14:45:00,31.78,31.79,31.76,31.77,13000.0,27.7931,27.8019,27.7757,27.7844,13000.0
2012-11-30 14:50:00,31.78,31.78,31.75,31.77,10100.0,27.7931,27.7931,27.7669,27.7844,10100.0
2012-11-30 14:55:00,31.78,31.86,31.77,31.81,54100.0,27.7931,27.8631,27.7844,27.8194,54100.0
2012-11-30 15:00:00,31.8,31.8,31.75,31.79,21200.0,27.8106,27.8106,27.7669,27.8019,21200.0
2012-11-30 15:05:00,31.78,31.83,31.78,31.82,15000.0,27.7931,27.8369,27.7931,27.8281,15000.0
2012-11-30 15:10:00,31.83,31.84,31.82,31.82,31400.0,27.8369,27.8456,27.8281,27.8281,31400.0
2012-11-30 15:15:00,31.81,31.84,31.81,31.81,24500.0,27.8194,27.8456,27.8194,27.8194,24500.0
2012-11-30 15:20:00,31.81,31.85,31.81,31.81,25100.0,27.8194,27.8544,27.8194,27.8194,25100.0
2012-11-30 15:25:00,31.81,31.82,31.79,31.79,17900.0,27.8194,27.8281,27.8019,27.8019,17900.0
2012-11-30 15:30:00,31.79,31.81,31.75,31.75,67000.0,27.8019,27.8194,27.7669,27.7669,67000.0
2012-11-30 15:35:00,31.75,31.82,31.75,31.76,71400.0,27.7669,27.8281,27.7669,27.7757,71400.0
2012-11-30 15:40:00,31.76,31.79,31.7,31.72,63400.0,27.7757,27.8019,27.7232,27.7407,63400.0
2012-11-30 15:45:00,31.72,31.78,31.71,31.73,107200.0,27.7407,27.7931,27.7319,27.7494,107200.0
2012-11-30 15:50:00,31.73,31.76,31.72,31.75,85500.0,27.7494,27.7757,27.7407,27.7669,85500.0
2012-11-30 15:55:00,31.75,31.76,31.72,31.74,137700.0,27.7669,27.7757,27.7407,27.7582,137700.0
2012-12-03 09:30:00,32.7,32.9,32.31,32.54,224200.0,28.5977,28.7726,28.2567,28.4578,224200.0
2012-12-03 09:35:00,32.51,32.59,32.41,32.42,210700.0,28.4316,28.5015,28.3441,28.3529,210700.0
2012-12-03 09:40:00,32.42,32.59,32.36,32.56,144400.0,28.3529,28.5015,28.3004,28.4753,144400.0
2012-12-03 09:45:00,32.55,32.74,32.5,32.72,48200.0,28.4665,28.6327,28.4228,28.6152,48200.0
2012-12-03 09:50:00,32.72,32.74,32.56,32.57,56300.0,28.6152,28.6327,28.4753,28.484,56300.0
2012-12-03 09:55:00,32.57,32.62,32.57,32.57,23800.0,28.484,28.5278,28.484,28.484,23800.0
2012-12-03 10:00:00,32.55,32.55,32.31,32.32,121600.0,28.4665,28.4665,28.2567,28.2654,121600.0
2012-12-03 10:05:00,32.32,32.5,32.32,32.5,84400.0,28.2654,28.4228,28.2654,28.4228,84400.0
2012-12-03 10:10:00,32.48,32.5,32.45,32.47,120000.0,28.4053,28.4228,28.3791,28.3966,120000.0
2012-12-03 10:15:00,32.48,32.57,32.47,32.53,41100.0,28.4053,28.484,28.3966,28.4491,41100.0
2012-12-03 10:20:00,32.53,32.53,32.46,32.47,47700.0,28.4491,28.4491,28.3878,28.3966,47700.0
2012-12-03 10:25:00,32.48,32.5,32.42,32.48,45000.0,28.4053,28.4228,28.3529,28.4053,45000.0
2012-12-03 10:30:00,32.46,32.46,32.39,32.41,22300.0,28.3878,28.3878,28.3266,28.3441,22300.0
2012-12-03 10:35:00,32.41,32.42,32.25,32.28,86900.0,28.3441,28.3529,28.2042,28.2304,86900.0
2012-12-03 10:40:00,32.28,32.29,32.15,32.15,30500.0,28.2304,28.2392,28.1167,28.1167,30500.0
2012-12-03 10:45:00,32.14,32.19,32.08,32.15,54400.0,28.108,28.1517,28.0555,28.1167,54400.0
2012-12-03 10:50:00,32.15,32.18,32.08,32.08,40700.0,28.1167,28.143,28.0555,28.0555,40700.0
2012-12-03 10:55:00,32.06,32.17,32.06,32.17,23200.0,28.038,28.1342,28.038,28.1342,23200.0
2012-12-03 11:00:00,32.17,32.2,32.08,32.13,25200.0,28.1342,28.1605,28.0555,28.0992,25200.0
2012-12-03 11:05:00,32.12,32.12,32.06,32.07,12800.0,28.0905,28.0905,28.038,28.0468,12800.0
2012-12-03 11:10:00,32.07,32.08,31.94,31.94,45700.0,28.0468,28.0555,27.9331,27.9331,45700.0
2012-12-03 11:15:00,31.94,32.07,31.93,32.05,40700.0,27.9331,28.0468,27.9243,28.0293,40700.0
2012-12-03 11:20:00,32.05,32.06,32.01,32.02,61300.0,28.0293,28.038,27.9943,28.003,61300.0
2012-12-03 11:25:00,32.01,32.05,31.96,32.0,17900.0,27.9943,28.0293,27.9506,27.9855,17900.0
2012-12-03 11:30:00,32.0,32.07,31.96,32.04,24400.0,27.9855,28.0468,27.9506,28.0205,24400.0
2012-12-03 11:35:00,32.04,32.14,32.0,32.12,33800.0,28.0205,28.108,27.9855,28.0905,33800.0
2012-12-03 11:40:00,32.13,32.28,32.13,32.28,45600.0,28.0992,28.2304,28.0992,28.2304,45600.0
2012-12-03 11:45:00,32.28,32.31,32.26,32.3,37700.0,28.2304,28.2567,28.2129,28.2479,37700.0
2012-12-03 11:50:00,32.3,32.36,32.3,32.34,69100.0,28.2479,28.3004,28.2479,28.2829,69100.0
2012-12-03 11:55:00,32.34,32.34,32.26,32.29,19400.0,28.2829,28.2829,28.2129,28.2392,19400.0
2012-12-03 12:00:00,32.29,32.3,32.26,32.28,11200.0,28.2392,28.2479,28.2129,28.2304,11200.0
2012-12-03 12:05:00,32.29,32.29,32.26,32.27,12500.0,28.2392,28.2392,28.2129,28.2217,12500.0
2012-12-03 12:10:00,32.27,32.29,32.24,32.24,32800.0,28.2217,28.2392,28.1954,28.1954,32800.0
2012-12-03 12:15:00,32.24,32.25,32.2,32.23,11200.0,28.1954,28.2042,28.1605,28.1867,11200.0
2012-12-03 12:20:00,32.23,32.23,32.15,32.17,18900.0,28.1867,28.1867,28.1167,28.1342,18900.0
2012-12-03 12:25:00,32.17,32.27,32.16,32.24,39300.0,28.1342,28.2217,28.1255,28.1954,39300.0
2012-12-03 12:30:00,32.23,32.27,32.22,32.26,27700.0,28.1867,28.2217,28.1779,28.2129,27700.0
2012-12-03 12:35:00,32.26,32.27,32.23,32.26,9800.0,28.2129,28.2217,28.1867,28.2129,9800.0
2012-12-03 12:40:00,32.25,32.34,32.25,32.34,21100.0,28.2042,28.2829,28.2042,28.2829,21100.0
2012-12-03 12:45:00,32.34,32.35,32.32,32.32,12900.0,28.2829,28.2916,28.2654,28.2654,12900.0
2012-12-03 12:50:00,32.33,32.33,32.26,32.29,18900.0,28.2741,28.2741,28.2129,28.2392,18900.0
2012-12-03 12:55:00,32.3,32.3,32.25,32.25,10800.0,28.2479,28.2479,28.2042,28.2042,10800.0
2012-12-03 13:00:00,32.25,32.25,32.19,32.2,24000.0,28.2042,28.2042,28.1517,28.1605,24000.0
2012-12-03 13:05:00,32.2,32.21,32.16,32.16,25500.0,28.1605,28.1692,28.1255,28.1255,25500.0
2012-12-03 13:10:00,32.15,32.15,32.09,32.1,32300.0,28.1167,28.1167,28.0643,28.073,32300.0
2012-12-03 13:15:00,32.09,32.09,32.05,32.05,13200.0,28.0643,28.0643,28.0293,28.0293,13200.0
2012-12-03 13:20:00,32.04,32.06,32.0,32.01,18500.0,28.0205,28.038,27.9855,27.9943,18500.0
2012-12-03 13:25:00,32.02,32.02,31.95,31.97,14900.0,28.003,28.003,27.9418,27.9593,14900.0
2012-12-03 13:30:00,31.97,32.04,31.97,32.03,43400.0,27.9593,28.0205,27.9593,28.0118,43400.0
2012-12-03 13:35:00,32.04,32.05,32.02,32.05,18000.0,28.0205,28.0293,28.003,28.0293,18000.0
2012-12-03 13:40:00,32.05,32.11,32.04,32.05,23600.0,28.0293,28.0817,28.0205,28.0293,23600.0
2012-12-03 13:45:00,32.05,32.05,32.0,32.02,23300.0,28.0293,28.0293,27.9855,28.003,23300.0
2012-12-03 13:50:00,32.02,32.06,32.0,32.01,21800.0,28.003,28.038,27.9855,27.9943,21800.0
2012-12-03 13:55:00,32.0,32.06,32.0,32.01,30200.0,27.9855,28.038,27.9855,27.9943,30200.0
2012-12-03 14:00:00,32.02,32.03,31.97,32.02,28600.0,28.003,28.0118,27.9593,28.003,28600.0
2012-12-03 14:05:00,32.02,32.04,32.01,32.02,16700.0,28.003,28.0205,27.9943,28.003,16700.0
2012-12-03 14:10:00,32.01,32.06,32.0,32.05,25200.0,27.9943,28.038,27.9855,28.0293,25200.0
2012-12-03 14:15:00,32.04,32.1,32.03,32.08,17500.0,28.0205,28.073,28.0118,28.0555,17500.0
2012-12-03 14:20:00,32.08,32.09,32.05,32.09,19700.0,28.0555,28.0643,28.0293,28.0643,19700.0
2012-12-03 14:25:00,32.09,32.13,32.08,32.1,30700.0,28.0643,28.0992,28.0555,28.073,30700.0
2012-12-03 14:30:00,32.11,32.12,32.1,32.11,9500.0,28.0817,28.0905,28.073,28.0817,9500.0
2012-12-03 14:35:00,32.11,32.15,32.1,32.11,37500.0,28.0817,28.1167,28.073,28.0817,37500.0
2012-12-03 14:40:00,32.13,32.13,32.09,32.11,30600.0,28.0992,28.0992,28.0643,28.0817,30600.0
2012-12-03 14:45:00,32.1,32.13,32.1,32.1,27500.0,28.073,28.0992,28.073,28.073,27500.0
2012-12-03 14:50:00,32.11,32.13,32.1,32.11,44700.0,28.0817,28.0992,28.073,28.0817,44700.0
2012-12-03 14:55:00,32.1,32.13,32.09,32.1,28900.0,28.073,28.0992,28.0643,28.073,28900.0
2012-12-03 15:00:00,32.1,32.22,32.1,32.18,47300.0,28.073,28.1779,28.073,28.143,47300.0
2012-12-03 15:05:00,32.19,32.19,32.12,32.13,40100.0,28.1517,28.1517,28.0905,28.0992,40100.0
2012-12-03 15:10:00,32.13,32.2,32.11,32.19,46700.0,28.0992,28.1605,28.0817,28.1517,46700.0
2012-12-03 15:15:00,32.18,32.2,32.15,32.15,33800.0,28.143,28.1605,28.1167,28.1167,33800.0
2012-12-03 15:20:00,32.15,32.18,32.15,32.16,31200.0,28.1167,28.143,28.1167,28.1255,31200.0
2012-12-03 15:25:00,32.16,32.27,32.15,32.26,71200.0,28.1255,28.2217,28.1167,28.2129,71200.0
2012-12-03 15:30:00,32.24,32.25,32.11,32.16,67400.0,28.1954,28.2042,28.0817,28.1255,67400.0
2012-12-03 15:35:00,32.16,32.2,32.13,32.19,97000.0,28.1255,28.1605,28.0992,28.1517,97000.0
2012-12-03 15:40:00,32.18,32.23,32.15,32.22,47400.0,28.143,28.1867,28.1167,28.1779,47400.0
2012-12-03 15:45:00,32.21,32.23,32.16,32.19,87400.0,28.1692,28.1867,28.1255,28.1517,87400.0
2012-12-03 15:50:00,32.19,32.28,32.19,32.25,128300.0,28.1517,28.2304,28.1517,28.2042,128300.0
2012-12-03 15:55:00,32.26,32.27,32.2,32.22,199700.0,28.2129,28.2217,28.1605,28.1779,199700.0
2012-12-04 09:30:00,32.26,32.42,32.26,32.33,27900.0,28.2129,28.3529,28.2129,28.2741,27900.0
2012-12-04 09:35:00,32.37,32.41,32.3,32.31,55600.0,28.3091,28.3441,28.2479,28.2567,55600.0
2012-12-04 09:40:00,32.31,32.31,32.2,32.2,18100.0,28.2567,28.2567,28.1605,28.1605,18100.0
2012-12-04 09:45:00,32.2,32.26,32.17,32.26,31900.0,28.1605,28.2129,28.1342,28.2129,31900.0
2012-12-04 09:50:00,32.29,32.29,32.19,32.26,31800.0,28.2392,28.2392,28.1517,28.2129,31800.0
2012-12-04 09:55:00,32.22,32.34,32.2,32.31,17400.0,28.1779,28.2829,28.1605,28.2567,17400.0
2012-12-04 10:00:00,32.31,32.31,32.21,32.3,24000.0,28.2567,28.2567,28.1692,28.2479,24000.0
2012-12-04 10:05:00,32.3,32.38,32.26,32.38,32900.0,28.2479,28.3179,28.2129,28.3179,32900.0
2012-12-04 10:10:00,32.38,32.48,32.33,32.48,79100.0,28.3179,28.4053,28.2741,28.4053,79100.0
2012-12-04 10:15:00,32.46,32.49,32.46,32.47,25500.0,28.3878,28.4141,28.3878,28.3966,25500.0
2012-12-04 10:20:00,32.47,32.49,32.41,32.46,18600.0,28.3966,28.4141,28.3441,28.3878,18600.0
2012-12-04 10:25:00,32.45,32.45,32.36,32.39,21000.0,28.3791,28.3791,28.3004,28.3266,21000.0
2012-12-04 10:30:00,32.39,32.46,32.38,32.44,67100.0,28.3266,28.3878,28.3179,28.3703,67100.0
2012-12-04 10:35:00,32.44,32.44,32.33,32.34,27400.0,28.3703,28.3703,28.2741,28.2829,27400.0
2012-12-04 10:40:00,32.34,32.45,32.34,32.41,73800.0,28.2829,28.3791,28.2829,28.3441,73800.0
2012-12-04 10:45:00,32.41,32.44,32.4,32.42,34100.0,28.3441,28.3703,28.3354,28.3529,34100.0
2012-12-04 10:50:00,32.42,32.42,32.31,32.32,10700.0,28.3529,28.3529,28.2567,28.2654,10700.0
2012-12-04 10:55:00,32.33,32.35,32.31,32.32,6900.0,28.2741,28.2916,28.2567,28.2654,6900.0
2012-12-04 11:00:00,32.32,32.36,32.32,32.34,13200.0,28.2654,28.3004,28.2654,28.2829,13200.0
2012-12-04 11:05:00,32.35,32.39,32.31,32.31,20100.0,28.2916,28.3266,28.2567,28.2567,20100.0
2012-12-04 11:10:00,32.31,32.31,32.27,32.29,22900.0,28.2567,28.2567,28.2217,28.2392,22900.0
2012-12-04 11:15:00,32.29,32.36,32.29,32.33,14500.0,28.2392,28.3004,28.2392,28.2741,14500.0
2012-12-04 11:20:00,32.32,32.32,32.25,32.25,11900.0,28.2654,28.2654,28.2042,28.2042,11900.0
2012-12-04 11:25:00,32.25,32.29,32.23,32.23,15300.0,28.2042,28.2392,28.1867,28.1867,15300.0
2012-12-04 11:30:00,32.22,32.28,32.21,32.25,25400.0,28.1779,28.2304,28.1692,28.2042,25400.0
2012-12-04 11:35:00,32.25,32.26,32.21,32.21,25900.0,28.2042,28.2129,28.1692,28.1692,25900.0
2012-12-04 11:40:00,32.21,32.31,32.19,32.27,36300.0,28.1692,28.2567,28.1517,28.2217,36300.0
2012-12-04 11:45:00,32.29,32.34,32.24,32.24,20700.0,28.2392,28.2829,28.1954,28.1954,20700.0
2012-12-04 11:50:00,32.24,32.26,32.21,32.22,16700.0,28.1954,28.2129,28.1692,28.1779,16700.0
2012-12-04 11:55:00,32.22,32.25,32.2,32.24,21900.0,28.1779,28.2042,28.1605,28.1954,21900.0
2012-12-04 12:00:00,32.24,32.25,32.15,32.15,16200.0,28.1954,28.2042,28.1167,28.1167,16200.0
2012-12-04 12:05:00,32.15,32.16,32.12,32.12,18600.0,28.1167,28.1255,28.0905,28.0905,18600.0
2012-12-04 12:10:00,32.13,32.21,32.12,32.21,26900.0,28.0992,28.1692,28.0905,28.1692,26900.0
2012-12-04 12:15:00,32.21,32.21,32.16,32.19,52800.0,28.1692,28.1692,28.1255,28.1517,52800.0
2012-12-04 12:20:00,32.16,32.24,32.16,32.16,99700.0,28.1255,28.1954,28.1255,28.1255,99700.0
2012-12-04 12:25:00,32.16,32.24,32.15,32.2,33600.0,28.1255,28.1954,28.1167,28.1605,33600.0
2012-12-04 12:30:00,32.19,32.22,32.14,32.16,10500.0,28.1517,28.1779,28.108,28.1255,10500.0
2012-12-04 12:35:00,32.16,32.2,32.1,32.13,13400.0,28.1255,28.1605,28.073,28.0992,13400.0
2012-12-04 12:40:00,32.13,32.19,32.13,32.15,26700.0,28.0992,28.1517,28.0992,28.1167,26700.0
2012-12-04 12:45:00,32.15,32.17,32.12,32.15,16000.0,28.1167,28.1342,28.0905,28.1167,16000.0
2012-12-04 12:50:00,32.15,32.18,32.15,32.16,22000.0,28.1167,28.143,28.1167,28.1255,22000.0
2012-12-04 12:55:00,32.17,32.17,32.15,32.16,9400.0,28.1342,28.1342,28.1167,28.1255,9400.0
2012-12-04 13:00:00,32.15,32.22,32.15,32.21,24800.0,28.1167,28.1779,28.1167,28.1692,24800.0
2012-12-04 13:05:00,32.21,32.28,32.2,32.23,27100.0,28.1692,28.2304,28.1605,28.1867,27100.0
2012-12-04 13:10:00,32.23,32.27,32.23,32.27,28300.0,28.1867,28.2217,28.1867,28.2217,28300.0
2012-12-04 13:15:00,32.26,32.26,32.2,32.2,33000.0,28.2129,28.2129,28.1605,28.1605,33000.0
2012-12-04 13:20:00,32.2,32.2,32.16,32.16,9700.0,28.1605,28.1605,28.1255,28.1255,9700.0
2012-12-04 13:25:00,32.16,32.25,32.16,32.25,19000.0,28.1255,28.2042,28.1255,28.2042,19000.0
2012-12-04 13:30:00,32.24,32.25,32.17,32.18,10200.0,28.1954,28.2042,28.1342,28.143,10200.0
2012-12-04 13:35:00,32.17,32.27,32.17,32.22,35400.0,28.1342,28.2217,28.1342,28.1779,35400.0
2012-12-04 13:40:00,32.23,32.28,32.2,32.2,16100.0,28.1867,28.2304,28.1605,28.1605,16100.0
2012-12-04 13:45:00,32.18,32.2,32.15,32.15,22300.0,28.143,28.1605,28.1167,28.1167,22300.0
2012-12-04 13:50:00,32.16,32.18,32.12,32.16,18900.0,28.1255,28.143,28.0905,28.1255,18900.0
2012-12-04 13:55:00,32.17,32.22,32.16,32.16,19200.0,28.1342,28.1779,28.1255,28.1255,19200.0
2012-12-04 14:00:00,32.16,32.16,32.11,32.13,20400.0,28.1255,28.1255,28.0817,28.0992,20400.0
2012-12-04 14:05:00,32.14,32.14,32.08,32.08,24800.0,28.108,28.108,28.0555,28.0555,24800.0
2012-12-04 14:10:00,32.08,32.13,32.08,32.11,25800.0,28.0555,28.0992,28.0555,28.0817,25800.0
2012-12-04 14:15:00,32.11,32.16,32.09,32.15,35500.0,28.0817,28.1255,28.0643,28.1167,35500.0
2012-12-04 14:20:00,32.15,32.19,32.13,32.13,17600.0,28.1167,28.1517,28.0992,28.0992,17600.0
2012-12-04 14:25:00,32.13,32.13,32.11,32.11,17000.0,28.0992,28.0992,28.0817,28.0817,17000.0
2012-12-04 14:30:00,32.11,32.12,32.09,32.11,33200.0,28.0817,28.0905,28.0643,28.0817,33200.0
2012-12-04 14:35:00,32.11,32.11,32.1,32.1,8100.0,28.0817,28.0817,28.073,28.073,8100.0
2012-12-04 14:40:00,32.1,32.13,32.1,32.11,22700.0,28.073,28.0992,28.073,28.0817,22700.0
2012-12-04 14:45:00,32.11,32.12,32.08,32.08,21000.0,28.0817,28.0905,28.0555,28.0555,21000.0
2012-12-04 14:50:00,32.09,32.09,32.06,32.08,42300.0,28.0643,28.0643,28.038,28.0555,42300.0
2012-12-04 14:55:00,32.08,32.09,32.07,32.08,14200.0,28.0555,28.0643,28.0468,28.0555,14200.0
2012-12-04 15:00:00,32.08,32.08,32.04,32.04,17600.0,28.0555,28.0555,28.0205,28.0205,17600.0
2012-12-04 15:05:00,32.04,32.05,32.03,32.03,18400.0,28.0205,28.0293,28.0118,28.0118,18400.0
2012-12-04 15:10:00,32.03,32.05,32.03,32.03,40900.0,28.0118,28.0293,28.0118,28.0118,40900.0
2012-12-04 15:15:00,32.04,32.04,32.01,32.02,23400.0,28.0205,28.0205,27.9943,28.003,23400.0
2012-12-04 15:20:00,32.02,32.05,32.0,32.04,37200.0,28.003,28.0293,27.9855,28.0205,37200.0
2012-12-04 15:25:00,32.04,32.06,32.03,32.03,20100.0,28.0205,28.038,28.0118,28.0118,20100.0
2012-12-04 15:30:00,32.03,32.08,32.01,32.06,47600.0,28.0118,28.0555,27.9943,28.038,47600.0
2012-12-04 15:35:00,32.06,32.06,32.03,32.03,21700.0,28.038,28.038,28.0118,28.0118,21700.0
2012-12-04 15:40:00,32.04,32.08,31.98,32.07,50600.0,28.0205,28.0555,27.9681,28.0468,50600.0
2012-12-04 15:45:00,32.08,32.09,32.01,32.04,60000.0,28.0555,28.0643,27.9943,28.0205,60000.0
2012-12-04 15:50:00,32.04,32.04,31.99,31.99,65500.0,28.0205,28.0205,27.9768,27.9768,65500.0
2012-12-04 15:55:00,32.0,32.02,31.98,32.01,110100.0,27.9855,28.003,27.9681,27.9943,110100.0
2012-12-05 09:30:00,32.05,32.1,32.02,32.09,12700.0,28.0293,28.073,28.003,28.0643,12700.0
2012-12-05 09:35:00,32.16,32.23,31.93,31.93,22400.0,28.1255,28.1867,27.9243,27.9243,22400.0
2012-12-05 09:40:00,31.96,32.21,31.92,32.21,25700.0,27.9506,28.1692,27.9156,28.1692,25700.0
2012-12-05 09:45:00,32.19,32.2,32.0,32.15,44200.0,28.1517,28.1605,27.9855,28.1167,44200.0
2012-12-05 09:50:00,32.15,32.15,32.07,32.14,15300.0,28.1167,28.1167,28.0468,28.108,15300.0
2012-12-05 09:55:00,32.12,32.2,32.12,32.19,22600.0,28.0905,28.1605,28.0905,28.1517,22600.0
2012-12-05 10:00:00,32.17,32.21,32.06,32.08,12400.0,28.1342,28.1692,28.038,28.0555,12400.0
2012-12-05 10:05:00,32.08,32.09,32.01,32.05,14000.0,28.0555,28.0643,27.9943,28.0293,14000.0
2012-12-05 10:10:00,32.04,32.06,32.01,32.01,9900.0,28.0205,28.038,27.9943,27.9943,9900.0
2012-12-05 10:15:00,32.0,32.08,32.0,32.02,20500.0,27.9855,28.0555,27.9855,28.003,20500.0
2012-12-05 10:20:00,32.02,32.03,31.96,31.96,11300.0,28.003,28.0118,27.9506,27.9506,11300.0
2012-12-05 10:25:00,31.95,32.04,31.93,31.94,19700.0,27.9418,28.0205,27.9243,27.9331,19700.0
2012-12-05 10:30:00,31.94,31.95,31.89,31.95,16400.0,27.9331,27.9418,27.8893,27.9418,16400.0
2012-12-05 10:35:00,31.94,31.94,31.91,31.92,16600.0,27.9331,27.9331,27.9068,27.9156,16600.0
2012-12-05 10:40:00,31.91,31.91,31.86,31.86,6100.0,27.9068,27.9068,27.8631,27.8631,6100.0
2012-12-05 10:45:00,31.86,31.87,31.83,31.87,18800.0,27.8631,27.8719,27.8369,27.8719,18800.0
2012-12-05 10:50:00,31.88,31.94,31.87,31.9,16200.0,27.8806,27.9331,27.8719,27.8981,16200.0
2012-12-05 10:55:00,31.88,31.9,31.88,31.9,7500.0,27.8806,27.8981,27.8806,27.8981,7500.0
2012-12-05 11:00:00,31.89,31.94,31.88,31.94,15700.0,27.8893,27.9331,27.8806,27.9331,15700.0
2012-12-05 11:05:00,31.95,32.0,31.95,31.97,10100.0,27.9418,27.9855,27.9418,27.9593,10100.0
2012-12-05 11:10:00,31.97,32.03,31.96,32.03,12600.0,27.9593,28.0118,27.9506,28.0118,12600.0
2012-12-05 11:15:00,32.03,32.04,32.01,32.04,6400.0,28.0118,28.0205,27.9943,28.0205,6400.0
2012-12-05 11:20:00,32.04,32.12,32.03,32.12,28300.0,28.0205,28.0905,28.0118,28.0905,28300.0
2012-12-05 11:25:00,32.11,32.2,32.09,32.17,21600.0,28.0817,28.1605,28.0643,28.1342,21600.0
2012-12-05 11:30:00,32.16,32.29,32.16,32.28,15000.0,28.1255,28.2392,28.1255,28.2304,15000.0
2012-12-05 11:35:00,32.27,32.29,32.22,32.24,12000.0,28.2217,28.2392,28.1779,28.1954,12000.0
2012-12-05 11:40:00,32.23,32.3,32.23,32.3,12400.0,28.1867,28.2479,28.1867,28.2479,12400.0
2012-12-05 11:45:00,32.31,32.33,32.21,32.31,24800.0,28.2567,28.2741,28.1692,28.2567,24800.0
2012-12-05 11:50:00,32.31,32.36,32.29,32.34,22300.0,28.2567,28.3004,28.2392,28.2829,22300.0
2012-12-05 11:55:00,32.34,32.37,32.22,32.22,22200.0,28.2829,28.3091,28.1779,28.1779,22200.0
2012-12-05 12:00:00,32.23,32.27,32.18,32.2,28500.0,28.1867,28.2217,28.143,28.1605,28500.0
2012-12-05 12:05:00,32.2,32.3,32.2,32.27,9000.0,28.1605,28.2479,28.1605,28.2217,9000.0
2012-12-05 12:10:00,32.3,32.33,32.29,32.3,6400.0,28.2479,28.2741,28.2392,28.2479,6400.0
2012-12-05 12:15:00,32.29,32.29,32.27,32.28,6500.0,28.2392,28.2392,28.2217,28.2304,6500.0
2012-12-05 12:20:00,32.28,32.28,32.21,32.22,17200.0,28.2304,28.2304,28.1692,28.1779,17200.0
2012-12-05 12:25:00,32.22,32.23,32.15,32.16,11500.0,28.1779,28.1867,28.1167,28.1255,11500.0
2012-12-05 12:30:00,32.15,32.23,32.15,32.21,8000.0,28.1167,28.1867,28.1167,28.1692,8000.0
2012-12-05 12:35:00,32.23,32.23,32.16,32.17,11400.0,28.1867,28.1867,28.1255,28.1342,11400.0
2012-12-05 12:40:00,32.18,32.23,32.16,32.22,37900.0,28.143,28.1867,28.1255,28.1779,37900.0
2012-12-05 12:45:00,32.21,32.29,32.21,32.24,25700.0,28.1692,28.2392,28.1692,28.1954,25700.0
2012-12-05 12:50:00,32.25,32.32,32.25,32.31,6900.0,28.2042,28.2654,28.2042,28.2567,6900.0
2012-12-05 12:55:00,32.31,32.34,32.31,32.34,1400.0,28.2567,28.2829,28.2567,28.2829,1400.0
2012-12-05 13:00:00,32.34,32.35,32.33,32.35,8200.0,28.2829,28.2916,28.2741,28.2916,8200.0
2012-12-05 13:05:00,32.35,32.45,32.35,32.45,21400.0,28.2916,28.3791,28.2916,28.3791,21400.0
2012-12-05 13:10:00,32.45,32.46,32.39,32.43,17500.0,28.3791,28.3878,28.3266,28.3616,17500.0
2012-12-05 13:15:00,32.43,32.5,32.42,32.48,28100.0,28.3616,28.4228,28.3529,28.4053,28100.0
2012-12-05 13:20:00,32.47,32.48,32.45,32.48,5700.0,28.3966,28.4053,28.3791,28.4053,5700.0
2012-12-05 13:25:00,32.48,32.59,32.45,32.56,70800.0,28.4053,28.5015,28.3791,28.4753,70800.0
2012-12-05 13:30:00,32.56,32.57,32.52,32.52,11400.0,28.4753,28.484,28.4403,28.4403,11400.0
2012-12-05 13:35:00,32.53,32.55,32.49,32.49,12900.0,28.4491,28.4665,28.4141,28.4141,12900.0
2012-12-05 13:40:00,32.49,32.52,32.46,32.49,10400.0,28.4141,28.4403,28.3878,28.4141,10400.0
2012-12-05 13:45:00,32.49,32.49,32.43,32.43,3400.0,28.4141,28.4141,28.3616,28.3616,3400.0
2012-12-05 13:50:00,32.44,32.46,32.43,32.45,11200.0,28.3703,28.3878,28.3616,28.3791,11200.0
2012-12-05 13:55:00,32.44,32.45,32.41,32.43,7400.0,28.3703,28.3791,28.3441,28.3616,7400.0
2012-12-05 14:00:00,32.44,32.47,32.42,32.43,8300.0,28.3703,28.3966,28.3529,28.3616,8300.0
2012-12-05 14:05:00,32.43,32.48,32.43,32.44,12700.0,28.3616,28.4053,28.3616,28.3703,12700.0
2012-12-05 14:10:00,32.44,32.44,32.39,32.4,8600.0,28.3703,28.3703,28.3266,28.3354,8600.0
2012-12-05 14:15:00,32.4,32.47,32.39,32.47,10700.0,28.3354,28.3966,28.3266,28.3966,10700.0
2012-12-05 14:20:00,32.47,32.51,32.46,32.51,15400.0,28.3966,28.4316,28.3878,28.4316,15400.0
2012-12-05 14:25:00,32.5,32.51,32.49,32.5,8300.0,28.4228,28.4316,28.4141,28.4228,8300.0
2012-12-05 14:30:00,32.49,32.49,32.45,32.47,13700.0,28.4141,28.4141,28.3791,28.3966,13700.0
2012-12-05 14:35:00,32.47,32.48,32.46,32.48,12600.0,28.3966,28.4053,28.3878,28.4053,12600.0
2012-12-05 14:40:00,32.48,32.48,32.44,32.45,20200.0,28.4053,28.4053,28.3703,28.3791,20200.0
2012-12-05 14:45:00,32.44,32.44,32.42,32.44,16400.0,28.3703,28.3703,28.3529,28.3703,16400.0
2012-12-05 14:50:00,32.42,32.43,32.4,32.43,12400.0,28.3529,28.3616,28.3354,28.3616,12400.0
2012-12-05 14:55:00,32.43,32.45,32.38,32.38,24900.0,28.3616,28.3791,28.3179,28.3179,24900.0
2012-12-05 15:00:00,32.38,32.39,32.37,32.38,11700.0,28.3179,28.3266,28.3091,28.3179,11700.0
2012-12-05 15:05:00,32.39,32.42,32.38,32.41,23100.0,28.3266,28.3529,28.3179,28.3441,23100.0
2012-12-05 15:10:00,32.4,32.46,32.4,32.44,26500.0,28.3354,28.3878,28.3354,28.3703,26500.0
2012-12-05 15:15:00,32.45,32.48,32.43,32.44,21500.0,28.3791,28.4053,28.3616,28.3703,21500.0
2012-12-05 15:20:00,32.43,32.46,32.41,32.42,47300.0,28.3616,28.3878,28.3441,28.3529,47300.0
2012-12-05 15:25:00,32.42,32.45,32.41,32.43,37000.0,28.3529,28.3791,28.3441,28.3616,37000.0
2012-12-05 15:30:00,32.43,32.46,32.41,32.43,35500.0,28.3616,28.3878,28.3441,28.3616,35500.0
2012-12-05 15:35:00,32.44,32.46,32.42,32.44,49700.0,28.3703,28.3878,28.3529,28.3703,49700.0
2012-12-05 15:40:00,32.44,32.47,32.43,32.44,44900.0,28.3703,28.3966,28.3616,28.3703,44900.0
2012-12-05 15:45:00,32.44,32.47,32.43,32.44,71700.0,28.3703,28.3966,28.3616,28.3703,71700.0
2012-12-05 15:50:00,32.45,32.45,32.42,32.42,55100.0,28.3791,28.3791,28.3529,28.3529,55100.0
2012-12-05 15:55:00,32.43,32.43,32.36,32.39,110000.0,28.3616,28.3616,28.3004,28.3266,110000.0
2012-12-06 09:30:00,32.34,32.52,32.3,32.4,20600.0,28.2829,28.4403,28.2479,28.3354,20600.0
2012-12-06 09:35:00,32.32,32.41,32.27,32.29,10900.0,28.2654,28.3441,28.2217,28.2392,10900.0
2012-12-06 09:40:00,32.34,32.34,32.15,32.23,23300.0,28.2829,28.2829,28.1167,28.1867,23300.0
2012-12-06 09:45:00,32.25,32.42,32.25,32.35,30700.0,28.2042,28.3529,28.2042,28.2916,30700.0
2012-12-06 09:50:00,32.37,32.52,32.33,32.45,11900.0,28.3091,28.4403,28.2741,28.3791,11900.0
2012-12-06 09:55:00,32.45,32.53,32.41,32.48,26500.0,28.3791,28.4491,28.3441,28.4053,26500.0
2012-12-06 10:00:00,32.47,32.5,32.37,32.5,34600.0,28.3966,28.4228,28.3091,28.4228,34600.0
2012-12-06 10:05:00,32.51,32.58,32.51,32.54,31600.0,28.4316,28.4928,28.4316,28.4578,31600.0
2012-12-06 10:10:00,32.55,32.6,32.5,32.59,41000.0,28.4665,28.5103,28.4228,28.5015,41000.0
2012-12-06 10:15:00,32.56,32.59,32.48,32.48,16300.0,28.4753,28.5015,28.4053,28.4053,16300.0
2012-12-06 10:20:00,32.48,32.65,32.48,32.57,28900.0,28.4053,28.554,28.4053,28.484,28900.0
2012-12-06 10:25:00,32.57,32.62,32.52,32.59,35700.0,28.484,28.5278,28.4403,28.5015,35700.0
2012-12-06 10:30:00,32.6,32.69,32.6,32.67,13900.0,28.5103,28.589,28.5103,28.5715,13900.0
2012-12-06 10:35:00,32.66,32.72,32.64,32.7,13200.0,28.5627,28.6152,28.5453,28.5977,13200.0
2012-12-06 10:40:00,32.7,32.82,32.7,32.81,94600.0,28.5977,28.7027,28.5977,28.6939,94600.0
2012-12-06 10:45:00,32.81,32.82,32.74,32.76,27300.0,28.6939,28.7027,28.6327,28.6502,27300.0
2012-12-06 10:50:00,32.76,32.76,32.68,32.73,21900.0,28.6502,28.6502,28.5802,28.624,21900.0
2012-12-06 10:55:00,32.72,32.75,32.69,32.75,12500.0,28.6152,28.6415,28.589,28.6415,12500.0
2012-12-06 11:00:00,32.74,32.79,32.73,32.78,20900.0,28.6327,28.6764,28.624,28.6677,20900.0
2012-12-06 11:05:00,32.77,32.8,32.74,32.74,15600.0,28.6589,28.6852,28.6327,28.6327,15600.0
2012-12-06 11:10:00,32.75,32.8,32.73,32.75,17600.0,28.6415,28.6852,28.624,28.6415,17600.0
2012-12-06 11:15:00,32.76,32.81,32.75,32.8,10000.0,28.6502,28.6939,28.6415,28.6852,10000.0
2012-12-06 11:20:00,32.8,32.84,32.77,32.84,28300.0,28.6852,28.7202,28.6589,28.7202,28300.0
2012-12-06 11:25:00,32.85,32.86,32.82,32.84,68800.0,28.7289,28.7377,28.7027,28.7202,68800.0
2012-12-06 11:30:00,32.84,32.9,32.81,32.82,26600.0,28.7202,28.7726,28.6939,28.7027,26600.0
2012-12-06 11:35:00,32.82,33.0,32.82,32.99,100800.0,28.7027,28.8601,28.7027,28.8513,100800.0
2012-12-06 11:40:00,33.0,33.03,32.95,32.97,107200.0,28.8601,28.8863,28.8164,28.8339,107200.0
2012-12-06 11:45:00,32.99,33.04,32.97,33.02,37300.0,28.8513,28.8951,28.8339,28.8776,37300.0
2012-12-06 11:50:00,33.04,33.06,32.98,33.04,83700.0,28.8951,28.9126,28.8426,28.8951,83700.0
2012-12-06 11:55:00,33.03,33.07,32.99,33.07,23800.0,28.8863,28.9213,28.8513,28.9213,23800.0
2012-12-06 12:00:00,33.05,33.05,33.01,33.01,10000.0,28.9038,28.9038,28.8688,28.8688,10000.0
2012-12-06 12:05:00,33.01,33.08,33.0,33.06,21000.0,28.8688,28.9301,28.8601,28.9126,21000.0
2012-12-06 12:10:00,33.05,33.06,33.01,33.05,24600.0,28.9038,28.9126,28.8688,28.9038,24600.0
2012-12-06 12:15:00,33.06,33.14,33.04,33.14,82100.0,28.9126,28.9825,28.8951,28.9825,82100.0
2012-12-06 12:20:00,33.13,33.16,33.08,33.11,20400.0,28.9738,29.0,28.9301,28.9563,20400.0
2012-12-06 12:25:00,33.11,33.12,33.07,33.07,6700.0,28.9563,28.965,28.9213,28.9213,6700.0
2012-12-06 12:30:00,33.08,33.08,33.02,33.04,26900.0,28.9301,28.9301,28.8776,28.8951,26900.0
2012-12-06 12:35:00,33.03,33.05,32.99,33.03,17900.0,28.8863,28.9038,28.8513,28.8863,17900.0
2012-12-06 12:40:00,33.02,33.03,32.99,33.0,9100.0,28.8776,28.8863,28.8513,28.8601,9100.0
2012-12-06 12:45:00,32.99,33.02,32.99,33.01,9200.0,28.8513,28.8776,28.8513,28.8688,9200.0
2012-12-06 12:50:00,33.01,33.05,33.01,33.05,8800.0,28.8688,28.9038,28.8688,28.9038,8800.0
2012-12-06 12:55:00,33.04,33.1,33.03,33.07,16900.0,28.8951,28.9475,28.8863,28.9213,16900.0
2012-12-06 13:00:00,33.07,33.09,33.02,33.09,16700.0,28.9213,28.9388,28.8776,28.9388,16700.0
2012-12-06 13:05:00,33.08,33.09,33.03,33.04,15500.0,28.9301,28.9388,28.8863,28.8951,15500.0
2012-12-06 13:10:00,33.04,33.11,33.04,33.1,29400.0,28.8951,28.9563,28.8951,28.9475,29400.0
2012-12-06 13:15:00,33.09,33.17,33.09,33.16,41100.0,28.9388,29.0088,28.9388,29.0,41100.0
2012-12-06 13:20:00,33.15,33.16,33.13,33.16,20900.0,28.9913,29.0,28.9738,29.0,20900.0
2012-12-06 13:25:00,33.15,33.16,33.12,33.15,11300.0,28.9913,29.0,28.965,28.9913,11300.0
2012-12-06 13:30:00,33.15,33.21,33.13,33.17,19700.0,28.9913,29.0437,28.9738,29.0088,19700.0
2012-12-06 13:35:00,33.18,33.21,33.17,33.21,18100.0,29.0175,29.0437,29.0088,29.0437,18100.0
2012-12-06 13:40:00,33.19,33.2,33.16,33.17,22700.0,29.0263,29.035,29.0,29.0088,22700.0
2012-12-06 13:45:00,33.17,33.18,33.16,33.16,13000.0,29.0088,29.0175,29.0,29.0,13000.0
2012-12-06 13:50:00,33.17,33.17,33.14,33.15,13700.0,29.0088,29.0088,28.9825,28.9913,13700.0
2012-12-06 13:55:00,33.16,33.17,33.13,33.16,21600.0,29.0,29.0088,28.9738,29.0,21600.0
2012-12-06 14:00:00,33.16,33.24,33.13,33.2,63700.0,29.0,29.07,28.9738,29.035,63700.0
2012-12-06 14:05:00,33.21,33.22,33.18,33.2,9700.0,29.0437,29.0525,29.0175,29.035,9700.0
2012-12-06 14:10:00,33.2,33.24,33.19,33.23,20500.0,29.035,29.07,29.0263,29.0612,20500.0
2012-12-06 14:15:00,33.22,33.23,33.19,33.21,23400.0,29.0525,29.0612,29.0263,29.0437,23400.0
2012-12-06 14:20:00,33.2,33.37,33.16,33.36,88700.0,29.035,29.1837,29.0,29.1749,88700.0
2012-12-06 14:25:00,33.36,33.4,33.29,33.31,65700.0,29.1749,29.2099,29.1137,29.1312,65700.0
2012-12-06 14:30:00,33.32,33.36,33.3,33.31,23600.0,29.1399,29.1749,29.1225,29.1312,23600.0
2012-12-06 14:35:00,33.31,33.35,33.29,33.33,54700.0,29.1312,29.1662,29.1137,29.1487,54700.0
2012-12-06 14:40:00,33.31,33.34,33.23,33.26,64600.0,29.1312,29.1574,29.0612,29.0875,64600.0
2012-12-06 14:45:00,33.25,33.26,33.23,33.25,18100.0,29.0787,29.0875,29.0612,29.0787,18100.0
2012-12-06 14:50:00,33.26,33.28,33.23,33.25,34900.0,29.0875,29.105,29.0612,29.0787,34900.0
2012-12-06 14:55:00,33.25,33.3,33.22,33.3,47400.0,29.0787,29.1225,29.0525,29.1225,47400.0
2012-12-06 15:00:00,33.3,33.34,33.24,33.24,56100.0,29.1225,29.1574,29.07,29.07,56100.0
2012-12-06 15:05:00,33.24,33.25,33.08,33.1,46400.0,29.07,29.0787,28.9301,28.9475,46400.0
2012-12-06 15:10:00,33.09,33.09,32.99,33.05,73000.0,28.9388,28.9388,28.8513,28.9038,73000.0
2012-12-06 15:15:00,33.06,33.09,33.0,33.06,76700.0,28.9126,28.9388,28.8601,28.9126,76700.0
2012-12-06 15:20:00,33.04,33.11,33.03,33.03,76400.0,28.8951,28.9563,28.8863,28.8863,76400.0
2012-12-06 15:25:00,33.03,33.08,33.02,33.06,62500.0,28.8863,28.9301,28.8776,28.9126,62500.0
2012-12-06 15:30:00,33.07,33.17,33.05,33.11,75600.0,28.9213,29.0088,28.9038,28.9563,75600.0
2012-12-06 15:35:00,33.1,33.24,33.06,33.22,107200.0,28.9475,29.07,28.9126,29.0525,107200.0
2012-12-06 15:40:00,33.22,33.24,33.19,33.21,112000.0,29.0525,29.07,29.0263,29.0437,112000.0
2012-12-06 15:45:00,33.21,33.22,33.12,33.2,77300.0,29.0437,29.0525,28.965,29.035,77300.0
2012-12-06 15:50:00,33.21,33.25,33.17,33.23,111500.0,29.0437,29.0787,29.0088,29.0612,111500.0
2012-12-06 15:55:00,33.24,33.24,33.22,33.23,125400.0,29.07,29.07,29.0525,29.0612,125400.0
2012-12-07 09:30:00,33.56,33.72,33.34,33.63,87900.0,29.3498,29.4898,29.1574,29.4111,87900.0
2012-12-07 09:35:00,33.69,33.71,33.48,33.67,70500.0,29.4635,29.481,29.2799,29.446,70500.0
2012-12-07 09:40:00,33.66,33.76,33.63,33.75,49100.0,29.4373,29.5247,29.4111,29.516,49100.0
2012-12-07 09:45:00,33.75,33.82,33.73,33.75,93000.0,29.516,29.5772,29.4985,29.516,93000.0
2012-12-07 09:50:00,33.75,33.81,33.6,33.63,63700.0,29.516,29.5685,29.3848,29.4111,63700.0
2012-12-07 09:55:00,33.62,33.69,33.49,33.6,44900.0,29.4023,29.4635,29.2886,29.3848,44900.0
2012-12-07 10:00:00,33.61,33.62,33.51,33.56,80400.0,29.3936,29.4023,29.3061,29.3498,80400.0
2012-12-07 10:05:00,33.56,33.78,33.55,33.76,57400.0,29.3498,29.5422,29.3411,29.5247,57400.0
2012-12-07 10:10:00,33.76,33.77,33.74,33.74,49300.0,29.5247,29.5335,29.5073,29.5073,49300.0
2012-12-07 10:15:00,33.76,33.82,33.73,33.73,69100.0,29.5247,29.5772,29.4985,29.4985,69100.0
2012-12-07 10:20:00,33.73,33.8,33.73,33.8,40100.0,29.4985,29.5597,29.4985,29.5597,40100.0
2012-12-07 10:25:00,33.81,33.88,33.75,33.86,104800.0,29.5685,29.6297,29.516,29.6122,104800.0
2012-12-07 10:30:00,33.84,33.9,33.75,33.76,76700.0,29.5947,29.6472,29.516,29.5247,76700.0
2012-12-07 10:35:00,33.74,33.88,33.74,33.81,199000.0,29.5073,29.6297,29.5073,29.5685,199000.0
2012-12-07 10:40:00,33.82,33.85,33.75,33.79,58400.0,29.5772,29.6035,29.516,29.551,58400.0
2012-12-07 10:45:00,33.77,33.82,33.77,33.78,55500.0,29.5335,29.5772,29.5335,29.5422,55500.0
2012-12-07 10:50:00,33.79,33.82,33.76,33.76,50000.0,29.551,29.5772,29.5247,29.5247,50000.0
2012-12-07 10:55:00,33.75,33.79,33.72,33.74,28000.0,29.516,29.551,29.4898,29.5073,28000.0
2012-12-07 11:00:00,33.74,33.75,33.59,33.61,100700.0,29.5073,29.516,29.3761,29.3936,100700.0
2012-12-07 11:05:00,33.61,33.79,33.61,33.7,106900.0,29.3936,29.551,29.3936,29.4723,106900.0
2012-12-07 11:10:00,33.7,33.79,33.68,33.75,75300.0,29.4723,29.551,29.4548,29.516,75300.0
2012-12-07 11:15:00,33.76,33.82,33.75,33.8,97700.0,29.5247,29.5772,29.516,29.5597,97700.0
2012-12-07 11:20:00,33.8,34.0,33.79,33.98,84700.0,29.5597,29.7346,29.551,29.7171,84700.0
2012-12-07 11:25:00,33.99,34.03,33.97,34.0,71500.0,29.7259,29.7609,29.7084,29.7346,71500.0
2012-12-07 11:30:00,34.02,34.02,33.92,34.0,40500.0,29.7521,29.7521,29.6647,29.7346,40500.0
2012-12-07 11:35:00,34.0,34.02,33.88,33.94,28100.0,29.7346,29.7521,29.6297,29.6822,28100.0
2012-12-07 11:40:00,33.92,34.01,33.92,34.01,24700.0,29.6647,29.7434,29.6647,29.7434,24700.0
2012-12-07 11:45:00,34.01,34.02,33.95,34.01,33200.0,29.7434,29.7521,29.6909,29.7434,33200.0
2012-12-07 11:50:00,34.01,34.01,33.95,33.98,24900.0,29.7434,29.7434,29.6909,29.7171,24900.0
2012-12-07 11:55:00,33.98,33.99,33.95,33.95,11900.0,29.7171,29.7259,29.6909,29.6909,11900.0
2012-12-07 12:00:00,33.95,34.0,33.95,33.99,60700.0,29.6909,29.7346,29.6909,29.7259,60700.0
2012-12-07 12:05:00,34.0,34.0,33.94,33.98,36300.0,29.7346,29.7346,29.6822,29.7171,36300.0
2012-12-07 12:10:00,33.97,33.98,33.91,33.94,26500.0,29.7084,29.7171,29.6559,29.6822,26500.0
2012-12-07 12:15:00,33.94,33.99,33.9,33.9,26800.0,29.6822,29.7259,29.6472,29.6472,26800.0
2012-12-07 12:20:00,33.88,33.97,33.88,33.95,49700.0,29.6297,29.7084,29.6297,29.6909,49700.0
2012-12-07 12:25:00,33.94,33.97,33.89,33.9,45300.0,29.6822,29.7084,29.6384,29.6472,45300.0
2012-12-07 12:30:00,33.9,33.92,33.87,33.9,37900.0,29.6472,29.6647,29.6209,29.6472,37900.0
2012-12-07 12:35:00,33.9,33.9,33.84,33.84,16500.0,29.6472,29.6472,29.5947,29.5947,16500.0
2012-12-07 12:40:00,33.84,33.87,33.81,33.86,19800.0,29.5947,29.6209,29.5685,29.6122,19800.0
2012-12-07 12:45:00,33.84,33.84,33.8,33.8,18100.0,29.5947,29.5947,29.5597,29.5597,18100.0
2012-12-07 12:50:00,33.8,33.81,33.75,33.75,8500.0,29.5597,29.5685,29.516,29.516,8500.0
2012-12-07 12:55:00,33.74,33.8,33.72,33.75,18300.0,29.5073,29.5597,29.4898,29.516,18300.0
2012-12-07 13:00:00,33.74,33.82,33.7,33.75,19000.0,29.5073,29.5772,29.4723,29.516,19000.0
2012-12-07 13:05:00,33.75,33.82,33.73,33.8,29700.0,29.516,29.5772,29.4985,29.5597,29700.0
2012-12-07 13:10:00,33.8,33.83,33.76,33.82,52300.0,29.5597,29.586,29.5247,29.5772,52300.0
2012-12-07 13:15:00,33.8,33.8,33.71,33.71,16900.0,29.5597,29.5597,29.481,29.481,16900.0
2012-12-07 13:20:00,33.71,33.71,33.67,33.7,15400.0,29.481,29.481,29.446,29.4723,15400.0
2012-12-07 13:25:00,33.7,33.73,33.68,33.68,25300.0,29.4723,29.4985,29.4548,29.4548,25300.0
2012-12-07 13:30:00,33.68,33.73,33.68,33.72,23200.0,29.4548,29.4985,29.4548,29.4898,23200.0
2012-12-07 13:35:00,33.71,33.72,33.66,33.68,30400.0,29.481,29.4898,29.4373,29.4548,30400.0
2012-12-07 13:40:00,33.71,33.71,33.66,33.69,21100.0,29.481,29.481,29.4373,29.4635,21100.0
2012-12-07 13:45:00,33.67,33.71,33.67,33.67,36600.0,29.446,29.481,29.446,29.446,36600.0
2012-12-07 13:50:00,33.69,33.74,33.67,33.73,43200.0,29.4635,29.5073,29.446,29.4985,43200.0
2012-12-07 13:55:00,33.75,33.78,33.71,33.75,22500.0,29.516,29.5422,29.481,29.516,22500.0
2012-12-07 14:00:00,33.76,33.82,33.74,33.78,46100.0,29.5247,29.5772,29.5073,29.5422,46100.0
2012-12-07 14:05:00,33.78,33.82,33.78,33.8,29300.0,29.5422,29.5772,29.5422,29.5597,29300.0
2012-12-07 14:10:00,33.8,33.8,33.79,33.79,13300.0,29.5597,29.5597,29.551,29.551,13300.0
2012-12-07 14:15:00,33.8,33.8,33.7,33.71,24500.0,29.5597,29.5597,29.4723,29.481,24500.0
2012-12-07 14:20:00,33.72,33.76,33.7,33.71,26000.0,29.4898,29.5247,29.4723,29.481,26000.0
2012-12-07 14:25:00,33.72,33.75,33.69,33.74,27300.0,29.4898,29.516,29.4635,29.5073,27300.0
2012-12-07 14:30:00,33.74,33.76,33.7,33.73,39800.0,29.5073,29.5247,29.4723,29.4985,39800.0
2012-12-07 14:35:00,33.75,33.79,33.74,33.77,23200.0,29.516,29.551,29.5073,29.5335,23200.0
2012-12-07 14:40:00,33.76,33.82,33.76,33.8,36800.0,29.5247,29.5772,29.5247,29.5597,36800.0
2012-12-07 14:45:00,33.79,33.81,33.76,33.77,29300.0,29.551,29.5685,29.5247,29.5335,29300.0
2012-12-07 14:50:00,33.76,33.77,33.74,33.76,24000.0,29.5247,29.5335,29.5073,29.5247,24000.0
2012-12-07 14:55:00,33.75,33.77,33.74,33.77,20900.0,29.516,29.5335,29.5073,29.5335,20900.0
2012-12-07 15:00:00,33.77,33.77,33.74,33.74,32400.0,29.5335,29.5335,29.5073,29.5073,32400.0
2012-12-07 15:05:00,33.73,33.73,33.7,33.7,35900.0,29.4985,29.4985,29.4723,29.4723,35900.0
2012-12-07 15:10:00,33.71,33.74,33.7,33.72,39900.0,29.481,29.5073,29.4723,29.4898,39900.0
2012-12-07 15:15:00,33.73,33.74,33.71,33.74,31500.0,29.4985,29.5073,29.481,29.5073,31500.0
2012-12-07 15:20:00,33.74,33.8,33.73,33.77,56500.0,29.5073,29.5597,29.4985,29.5335,56500.0
2012-12-07 15:25:00,33.77,33.88,33.76,33.88,58700.0,29.5335,29.6297,29.5247,29.6297,58700.0
2012-12-07 15:30:00,33.89,33.9,33.84,33.87,88500.0,29.6384,29.6472,29.5947,29.6209,88500.0
2012-12-07 15:35:00,33.87,33.9,33.83,33.84,77500.0,29.6209,29.6472,29.586,29.5947,77500.0
2012-12-07 15:40:00,33.84,33.88,33.84,33.87,74900.0,29.5947,29.6297,29.5947,29.6209,74900.0
2012-12-07 15:45:00,33.87,33.87,33.81,33.82,102700.0,29.6209,29.6209,29.5685,29.5772,102700.0
2012-12-07 15:50:00,33.81,33.81,33.76,33.77,114700.0,29.5685,29.5685,29.5247,29.5335,114700.0
2012-12-07 15:55:00,33.77,33.79,33.75,33.76,245000.0,29.5335,29.551,29.516,29.5247,245000.0
2012-12-10 09:30:00,33.67,33.7,33.5,33.67,59000.0,29.446,29.4723,29.2974,29.446,59000.0
2012-12-10 09:35:00,33.67,33.76,33.67,33.69,115100.0,29.446,29.5247,29.446,29.4635,115100.0
2012-12-10 09:40:00,33.69,33.74,33.6,33.65,45300.0,29.4635,29.5073,29.3848,29.4285,45300.0
2012-12-10 09:45:00,33.67,33.67,33.55,33.62,32500.0,29.446,29.446,29.3411,29.4023,32500.0
2012-12-10 09:50:00,33.62,33.66,33.59,33.66,34500.0,29.4023,29.4373,29.3761,29.4373,34500.0
2012-12-10 09:55:00,33.67,33.75,33.64,33.75,34400.0,29.446,29.516,29.4198,29.516,34400.0
2012-12-10 10:00:00,33.75,33.89,33.75,33.89,49100.0,29.516,29.6384,29.516,29.6384,49100.0
2012-12-10 10:05:00,33.89,33.9,33.79,33.85,42100.0,29.6384,29.6472,29.551,29.6035,42100.0
2012-12-10 10:10:00,33.86,33.88,33.8,33.82,86800.0,29.6122,29.6297,29.5597,29.5772,86800.0
2012-12-10 10:15:00,33.82,33.87,33.8,33.84,35100.0,29.5772,29.6209,29.5597,29.5947,35100.0
2012-12-10 10:20:00,33.85,33.91,33.82,33.9,51800.0,29.6035,29.6559,29.5772,29.6472,51800.0
2012-12-10 10:25:00,33.9,33.94,33.84,33.91,60500.0,29.6472,29.6822,29.5947,29.6559,60500.0
2012-12-10 10:30:00,33.92,33.97,33.83,33.83,95500.0,29.6647,29.7084,29.586,29.586,95500.0
2012-12-10 10:35:00,33.89,33.9,33.8,33.83,64900.0,29.6384,29.6472,29.5597,29.586,64900.0
2012-12-10 10:40:00,33.83,33.84,33.67,33.78,58000.0,29.586,29.5947,29.446,29.5422,58000.0
2012-12-10 10:45:00,33.79,33.87,33.75,33.85,87600.0,29.551,29.6209,29.516,29.6035,87600.0
2012-12-10 10:50:00,33.86,33.97,33.86,33.96,59000.0,29.6122,29.7084,29.6122,29.6997,59000.0
2012-12-10 10:55:00,33.96,33.97,33.9,33.96,60600.0,29.6997,29.7084,29.6472,29.6997,60600.0
2012-12-10 11:00:00,33.97,33.97,33.87,33.93,32900.0,29.7084,29.7084,29.6209,29.6734,32900.0
2012-12-10 11:05:00,33.92,33.94,33.84,33.87,32200.0,29.6647,29.6822,29.5947,29.6209,32200.0
2012-12-10 11:10:00,33.87,33.93,33.86,33.86,25600.0,29.6209,29.6734,29.6122,29.6122,25600.0
2012-12-10 11:15:00,33.86,33.94,33.86,33.91,34300.0,29.6122,29.6822,29.6122,29.6559,34300.0
2012-12-10 11:20:00,33.92,33.93,33.86,33.89,32000.0,29.6647,29.6734,29.6122,29.6384,32000.0
2012-12-10 11:25:00,33.89,33.9,33.83,33.86,27400.0,29.6384,29.6472,29.586,29.6122,27400.0
2012-12-10 11:30:00,33.86,33.93,33.86,33.88,21800.0,29.6122,29.6734,29.6122,29.6297,21800.0
2012-12-10 11:35:00,33.89,33.9,33.84,33.85,17000.0,29.6384,29.6472,29.5947,29.6035,17000.0
2012-12-10 11:40:00,33.85,33.87,33.81,33.81,21100.0,29.6035,29.6209,29.5685,29.5685,21100.0
2012-12-10 11:45:00,33.82,33.84,33.79,33.83,24800.0,29.5772,29.5947,29.551,29.586,24800.0
2012-12-10 11:50:00,33.83,33.9,33.83,33.87,20600.0,29.586,29.6472,29.586,29.6209,20600.0
2012-12-10 11:55:00,33.87,33.9,33.85,33.88,19700.0,29.6209,29.6472,29.6035,29.6297,19700.0
2012-12-10 12:00:00,33.88,33.94,33.86,33.9,19100.0,29.6297,29.6822,29.6122,29.6472,19100.0
2012-12-10 12:05:00,33.91,33.94,33.88,33.92,12700.0,29.6559,29.6822,29.6297,29.6647,12700.0
2012-12-10 12:10:00,33.93,33.98,33.92,33.93,33400.0,29.6734,29.7171,29.6647,29.6734,33400.0
2012-12-10 12:15:00,33.94,33.94,33.89,33.9,16900.0,29.6822,29.6822,29.6384,29.6472,16900.0
2012-12-10 12:20:00,33.9,33.98,33.9,33.95,35100.0,29.6472,29.7171,29.6472,29.6909,35100.0
2012-12-10 12:25:00,33.96,33.97,33.93,33.96,16200.0,29.6997,29.7084,29.6734,29.6997,16200.0
2012-12-10 12:30:00,33.98,33.98,33.93,33.95,24500.0,29.7171,29.7171,29.6734,29.6909,24500.0
2012-12-10 12:35:00,33.94,33.96,33.92,33.92,10800.0,29.6822,29.6997,29.6647,29.6647,10800.0
2012-12-10 12:40:00,33.93,33.95,33.84,33.84,55100.0,29.6734,29.6909,29.5947,29.5947,55100.0
2012-12-10 12:45:00,33.84,33.85,33.79,33.84,26400.0,29.5947,29.6035,29.551,29.5947,26400.0
2012-12-10 12:50:00,33.85,33.85,33.78,33.78,40700.0,29.6035,29.6035,29.5422,29.5422,40700.0
2012-12-10 12:55:00,33.79,33.8,33.74,33.75,37000.0,29.551,29.5597,29.5073,29.516,37000.0
2012-12-10 13:00:00,33.75,33.8,33.75,33.78,31500.0,29.516,29.5597,29.516,29.5422,31500.0
2012-12-10 13:05:00,33.78,33.8,33.77,33.77,15200.0,29.5422,29.5597,29.5335,29.5335,15200.0
2012-12-10 13:10:00,33.77,33.77,33.68,33.73,35600.0,29.5335,29.5335,29.4548,29.4985,35600.0
2012-12-10 13:15:00,33.73,33.78,33.72,33.76,21000.0,29.4985,29.5422,29.4898,29.5247,21000.0
2012-12-10 13:20:00,33.76,33.77,33.66,33.66,31700.0,29.5247,29.5335,29.4373,29.4373,31700.0
2012-12-10 13:25:00,33.66,33.69,33.6,33.68,38400.0,29.4373,29.4635,29.3848,29.4548,38400.0
2012-12-10 13:30:00,33.69,33.73,33.66,33.69,48200.0,29.4635,29.4985,29.4373,29.4635,48200.0
2012-12-10 13:35:00,33.7,33.7,33.66,33.68,25100.0,29.4723,29.4723,29.4373,29.4548,25100.0
2012-12-10 13:40:00,33.68,33.68,33.61,33.65,34300.0,29.4548,29.4548,29.3936,29.4285,34300.0
2012-12-10 13:45:00,33.65,33.65,33.64,33.65,16600.0,29.4285,29.4285,29.4198,29.4285,16600.0
2012-12-10 13:50:00,33.65,33.65,33.64,33.65,18600.0,29.4285,29.4285,29.4198,29.4285,18600.0
2012-12-10 13:55:00,33.65,33.72,33.64,33.72,48800.0,29.4285,29.4898,29.4198,29.4898,48800.0
2012-12-10 14:00:00,33.72,33.82,33.71,33.82,30500.0,29.4898,29.5772,29.481,29.5772,30500.0
2012-12-10 14:05:00,33.82,33.83,33.77,33.81,27100.0,29.5772,29.586,29.5335,29.5685,27100.0
2012-12-10 14:10:00,33.81,33.82,33.77,33.8,28600.0,29.5685,29.5772,29.5335,29.5597,28600.0
2012-12-10 14:15:00,33.81,33.86,33.81,33.86,23600.0,29.5685,29.6122,29.5685,29.6122,23600.0
2012-12-10 14:20:00,33.85,33.91,33.85,33.89,37500.0,29.6035,29.6559,29.6035,29.6384,37500.0
2012-12-10 14:25:00,33.88,33.9,33.85,33.88,32400.0,29.6297,29.6472,29.6035,29.6297,32400.0
2012-12-10 14:30:00,33.86,33.89,33.81,33.82,18900.0,29.6122,29.6384,29.5685,29.5772,18900.0
2012-12-10 14:35:00,33.82,33.91,33.82,33.86,96600.0,29.5772,29.6559,29.5772,29.6122,96600.0
2012-12-10 14:40:00,33.85,33.86,33.82,33.82,29600.0,29.6035,29.6122,29.5772,29.5772,29600.0
2012-12-10 14:45:00,33.82,33.84,33.8,33.83,24800.0,29.5772,29.5947,29.5597,29.586,24800.0
2012-12-10 14:50:00,33.83,33.84,33.79,33.83,32400.0,29.586,29.5947,29.551,29.586,32400.0
2012-12-10 14:55:00,33.83,33.89,33.81,33.82,41200.0,29.586,29.6384,29.5685,29.5772,41200.0
2012-12-10 15:00:00,33.83,33.83,33.76,33.79,35500.0,29.586,29.586,29.5247,29.551,35500.0
2012-12-10 15:05:00,33.8,33.81,33.75,33.79,44400.0,29.5597,29.5685,29.516,29.551,44400.0
2012-12-10 15:10:00,33.8,33.8,33.75,33.76,34200.0,29.5597,29.5597,29.516,29.5247,34200.0
2012-12-10 15:15:00,33.76,33.81,33.74,33.78,73800.0,29.5247,29.5685,29.5073,29.5422,73800.0
2012-12-10 15:20:00,33.78,33.81,33.77,33.78,40800.0,29.5422,29.5685,29.5335,29.5422,40800.0
2012-12-10 15:25:00,33.77,33.8,33.77,33.8,61400.0,29.5335,29.5597,29.5335,29.5597,61400.0
2012-12-10 15:30:00,33.8,33.8,33.77,33.77,46100.0,29.5597,29.5597,29.5335,29.5335,46100.0
2012-12-10 15:35:00,33.78,33.87,33.78,33.87,91100.0,29.5422,29.6209,29.5422,29.6209,91100.0
2012-12-10 15:40:00,33.87,33.92,33.86,33.9,106000.0,29.6209,29.6647,29.6122,29.6472,106000.0
2012-12-10 15:45:00,33.89,33.96,33.89,33.95,76000.0,29.6384,29.6997,29.6384,29.6909,76000.0
2012-12-10 15:50:00,33.95,33.96,33.87,33.87,92500.0,29.6909,29.6997,29.6209,29.6209,92500.0
2012-12-10 15:55:00,33.87,33.88,33.82,33.86,192500.0,29.6209,29.6297,29.5772,29.6122,192500.0
2012-12-11 09:30:00,32.75,32.8,32.52,32.77,852200.0,28.6415,28.6852,28.4403,28.6589,852200.0
2012-12-11 09:35:00,32.77,33.1,32.75,33.1,1064500.0,28.6589,28.9475,28.6415,28.9475,1064500.0
2012-12-11 09:40:00,33.1,33.15,32.91,33.0,664200.0,28.9475,28.9913,28.7814,28.8601,664200.0
2012-12-11 09:45:00,33.0,33.0,32.87,32.95,248100.0,28.8601,28.8601,28.7464,28.8164,248100.0
2012-12-11 09:50:00,32.95,33.02,32.9,32.98,209900.0,28.8164,28.8776,28.7726,28.8426,209900.0
2012-12-11 09:55:00,32.98,33.05,32.92,33.0,589100.0,28.8426,28.9038,28.7901,28.8601,589100.0
2012-12-11 10:00:00,33.0,33.03,32.97,33.03,211400.0,28.8601,28.8863,28.8339,28.8863,211400.0
2012-12-11 10:05:00,33.03,33.1,33.01,33.05,246100.0,28.8863,28.9475,28.8688,28.9038,246100.0
2012-12-11 10:10:00,33.05,33.08,32.99,33.0,215600.0,28.9038,28.9301,28.8513,28.8601,215600.0
2012-12-11 10:15:00,33.0,33.01,32.75,32.92,275000.0,28.8601,28.8688,28.6415,28.7901,275000.0
2012-12-11 10:20:00,32.93,32.95,32.81,32.83,142100.0,28.7989,28.8164,28.6939,28.7114,142100.0
2012-12-11 10:25:00,32.83,32.9,32.74,32.76,238800.0,28.7114,28.7726,28.6327,28.6502,238800.0
2012-12-11 10:30:00,32.77,32.81,32.65,32.7,174200.0,28.6589,28.6939,28.554,28.5977,174200.0
2012-12-11 10:35:00,32.71,32.75,32.68,32.72,103000.0,28.6065,28.6415,28.5802,28.6152,103000.0
2012-12-11 10:40:00,32.71,32.86,32.7,32.73,122600.0,28.6065,28.7377,28.5977,28.624,122600.0
2012-12-11 10:45:00,32.72,32.77,32.7,32.75,47500.0,28.6152,28.6589,28.5977,28.6415,47500.0
2012-12-11 10:50:00,32.76,32.81,32.71,32.73,74700.0,28.6502,28.6939,28.6065,28.624,74700.0
2012-12-11 10:55:00,32.73,32.81,32.69,32.78,125200.0,28.624,28.6939,28.589,28.6677,125200.0
2012-12-11 11:00:00,32.79,32.79,32.72,32.74,67300.0,28.6764,28.6764,28.6152,28.6327,67300.0
2012-12-11 11:05:00,32.74,32.8,32.72,32.76,85000.0,28.6327,28.6852,28.6152,28.6502,85000.0
2012-12-11 11:10:00,32.77,32.88,32.77,32.82,82100.0,28.6589,28.7551,28.6589,28.7027,82100.0
2012-12-11 11:15:00,32.82,32.84,32.77,32.8,61100.0,28.7027,28.7202,28.6589,28.6852,61100.0
2012-12-11 11:20:00,32.8,32.83,32.77,32.81,68100.0,28.6852,28.7114,28.6589,28.6939,68100.0
2012-12-11 11:25:00,32.8,32.84,32.78,32.79,83500.0,28.6852,28.7202,28.6677,28.6764,83500.0
2012-12-11 11:30:00,32.78,32.8,32.74,32.8,91100.0,28.6677,28.6852,28.6327,28.6852,91100.0
2012-12-11 11:35:00,32.8,32.84,32.79,32.83,45300.0,28.6852,28.7202,28.6764,28.7114,45300.0
2012-12-11 11:40:00,32.83,32.85,32.82,32.83,40400.0,28.7114,28.7289,28.7027,28.7114,40400.0
2012-12-11 11:45:00,32.83,32.84,32.76,32.76,77600.0,28.7114,28.7202,28.6502,28.6502,77600.0
2012-12-11 11:50:00,32.77,32.82,32.76,32.8,90500.0,28.6589,28.7027,28.6502,28.6852,90500.0
2012-12-11 11:55:00,32.81,32.82,32.8,32.82,27300.0,28.6939,28.7027,28.6852,28.7027,27300.0
2012-12-11 12:00:00,32.82,32.89,32.82,32.88,152700.0,28.7027,28.7639,28.7027,28.7551,152700.0
2012-12-11 12:05:00,32.89,32.89,32.85,32.85,51500.0,28.7639,28.7639,28.7289,28.7289,51500.0
2012-12-11 12:10:00,32.87,32.89,32.84,32.87,62500.0,28.7464,28.7639,28.7202,28.7464,62500.0
2012-12-11 12:15:00,32.87,32.87,32.8,32.81,65500.0,28.7464,28.7464,28.6852,28.6939,65500.0
2012-12-11 12:20:00,32.81,32.87,32.79,32.81,101400.0,28.6939,28.7464,28.6764,28.6939,101400.0
2012-12-11 12:25:00,32.82,32.82,32.77,32.78,37500.0,28.7027,28.7027,28.6589,28.6677,37500.0
2012-12-11 12:30:00,32.77,32.82,32.77,32.79,42200.0,28.6589,28.7027,28.6589,28.6764,42200.0
2012-12-11 12:35:00,32.8,32.83,32.79,32.83,38500.0,28.6852,28.7114,28.6764,28.7114,38500.0
2012-12-11 12:40:00,32.83,32.84,32.79,32.81,40200.0,28.7114,28.7202,28.6764,28.6939,40200.0
2012-12-11 12:45:00,32.81,32.83,32.8,32.82,40300.0,28.6939,28.7114,28.6852,28.7027,40300.0
2012-12-11 12:50:00,32.82,32.86,32.8,32.8,92600.0,28.7027,28.7377,28.6852,28.6852,92600.0
2012-12-11 12:55:00,32.8,32.81,32.79,32.8,85100.0,28.6852,28.6939,28.6764,28.6852,85100.0
2012-12-11 13:00:00,32.81,32.83,32.75,32.81,97400.0,28.6939,28.7114,28.6415,28.6939,97400.0
2012-12-11 13:05:00,32.81,32.84,32.8,32.82,47000.0,28.6939,28.7202,28.6852,28.7027,47000.0
2012-12-11 13:10:00,32.83,32.88,32.83,32.86,43300.0,28.7114,28.7551,28.7114,28.7377,43300.0
2012-12-11 13:15:00,32.86,32.93,32.86,32.93,92800.0,28.7377,28.7989,28.7377,28.7989,92800.0
2012-12-11 13:20:00,32.93,32.93,32.89,32.9,30100.0,28.7989,28.7989,28.7639,28.7726,30100.0
2012-12-11 13:25:00,32.91,32.95,32.9,32.93,70400.0,28.7814,28.8164,28.7726,28.7989,70400.0
2012-12-11 13:30:00,32.93,32.95,32.9,32.9,89300.0,28.7989,28.8164,28.7726,28.7726,89300.0
2012-12-11 13:35:00,32.9,32.91,32.89,32.89,35000.0,28.7726,28.7814,28.7639,28.7639,35000.0
2012-12-11 13:40:00,32.9,32.9,32.86,32.89,38300.0,28.7726,28.7726,28.7377,28.7639,38300.0
2012-12-11 13:45:00,32.89,32.91,32.88,32.9,51000.0,28.7639,28.7814,28.7551,28.7726,51000.0
2012-12-11 13:50:00,32.9,32.91,32.9,32.9,68400.0,28.7726,28.7814,28.7726,28.7726,68400.0
2012-12-11 13:55:00,32.91,32.95,32.9,32.94,62300.0,28.7814,28.8164,28.7726,28.8076,62300.0
2012-12-11 14:00:00,32.95,32.95,32.94,32.95,55500.0,28.8164,28.8164,28.8076,28.8164,55500.0
2012-12-11 14:05:00,32.94,32.95,32.93,32.94,94300.0,28.8076,28.8164,28.7989,28.8076,94300.0
2012-12-11 14:10:00,32.94,32.94,32.93,32.94,64600.0,28.8076,28.8076,28.7989,28.8076,64600.0
2012-12-11 14:15:00,32.94,32.95,32.91,32.91,81200.0,28.8076,28.8164,28.7814,28.7814,81200.0
2012-12-11 14:20:00,32.91,32.95,32.9,32.95,60200.0,28.7814,28.8164,28.7726,28.8164,60200.0
2012-12-11 14:25:00,32.95,32.95,32.89,32.91,98600.0,28.8164,28.8164,28.7639,28.7814,98600.0
2012-12-11 14:30:00,32.91,32.91,32.89,32.9,80900.0,28.7814,28.7814,28.7639,28.7726,80900.0
2012-12-11 14:35:00,32.89,32.95,32.89,32.95,134700.0,28.7639,28.8164,28.7639,28.8164,134700.0
2012-12-11 14:40:00,32.94,32.95,32.93,32.95,181600.0,28.8076,28.8164,28.7989,28.8164,181600.0
2012-12-11 14:45:00,32.95,32.95,32.9,32.92,152000.0,28.8164,28.8164,28.7726,28.7901,152000.0
2012-12-11 14:50:00,32.92,32.93,32.87,32.88,73500.0,28.7901,28.7989,28.7464,28.7551,73500.0
2012-12-11 14:55:00,32.89,32.95,32.88,32.94,63700.0,28.7639,28.8164,28.7551,28.8076,63700.0
2012-12-11 15:00:00,32.95,32.95,32.94,32.95,79800.0,28.8164,28.8164,28.8076,28.8164,79800.0
2012-12-11 15:05:00,32.95,32.97,32.94,32.96,130900.0,28.8164,28.8339,28.8076,28.8251,130900.0
2012-12-11 15:10:00,32.96,32.97,32.91,32.96,131500.0,28.8251,28.8339,28.7814,28.8251,131500.0
2012-12-11 15:15:00,32.95,33.0,32.95,33.0,108900.0,28.8164,28.8601,28.8164,28.8601,108900.0
2012-12-11 15:20:00,32.99,32.99,32.95,32.99,96700.0,28.8513,28.8513,28.8164,28.8513,96700.0
2012-12-11 15:25:00,32.99,32.99,32.95,32.99,85100.0,28.8513,28.8513,28.8164,28.8513,85100.0
2012-12-11 15:30:00,32.99,33.0,32.98,32.99,149500.0,28.8513,28.8601,28.8426,28.8513,149500.0
2012-12-11 15:35:00,33.0,33.0,32.96,32.97,151800.0,28.8601,28.8601,28.8251,28.8339,151800.0
2012-12-11 15:40:00,32.97,32.97,32.93,32.97,220600.0,28.8339,28.8339,28.7989,28.8339,220600.0
2012-12-11 15:45:00,32.97,33.0,32.95,33.0,148700.0,28.8339,28.8601,28.8164,28.8601,148700.0
2012-12-11 15:50:00,33.0,33.0,32.99,33.0,278200.0,28.8601,28.8601,28.8513,28.8601,278200.0
2012-12-11 15:55:00,33.0,33.0,32.97,32.97,412500.0,28.8601,28.8601,28.8339,28.8339,412500.0
2012-12-12 09:30:00,33.03,33.1,32.95,33.01,115600.0,28.8863,28.9475,28.8164,28.8688,115600.0
2012-12-12 09:35:00,33.01,33.04,32.92,32.95,63300.0,28.8688,28.8951,28.7901,28.8164,63300.0
2012-12-12 09:40:00,32.98,32.99,32.75,32.9,140000.0,28.8426,28.8513,28.6415,28.7726,140000.0
2012-12-12 09:45:00,32.9,32.97,32.88,32.94,141500.0,28.7726,28.8339,28.7551,28.8076,141500.0
2012-12-12 09:50:00,32.94,32.99,32.9,32.91,54200.0,28.8076,28.8513,28.7726,28.7814,54200.0
2012-12-12 09:55:00,32.92,32.98,32.9,32.91,64200.0,28.7901,28.8426,28.7726,28.7814,64200.0
2012-12-12 10:00:00,32.91,32.95,32.84,32.93,119400.0,28.7814,28.8164,28.7202,28.7989,119400.0
2012-12-12 10:05:00,32.92,32.95,32.81,32.84,59700.0,28.7901,28.8164,28.6939,28.7202,59700.0
2012-12-12 10:10:00,32.85,32.9,32.82,32.86,30600.0,28.7289,28.7726,28.7027,28.7377,30600.0
2012-12-12 10:15:00,32.85,32.89,32.84,32.84,43100.0,28.7289,28.7639,28.7202,28.7202,43100.0
2012-12-12 10:20:00,32.83,32.86,32.79,32.8,52100.0,28.7114,28.7377,28.6764,28.6852,52100.0
2012-12-12 10:25:00,32.8,32.81,32.77,32.77,63200.0,28.6852,28.6939,28.6589,28.6589,63200.0
2012-12-12 10:30:00,32.77,32.81,32.77,32.8,16800.0,28.6589,28.6939,28.6589,28.6852,16800.0
2012-12-12 10:35:00,32.81,32.9,32.81,32.9,31100.0,28.6939,28.7726,28.6939,28.7726,31100.0
2012-12-12 10:40:00,32.91,33.0,32.89,32.92,47200.0,28.7814,28.8601,28.7639,28.7901,47200.0
2012-12-12 10:45:00,32.92,32.96,32.9,32.91,19300.0,28.7901,28.8251,28.7726,28.7814,19300.0
2012-12-12 10:50:00,32.91,32.94,32.87,32.9,17500.0,28.7814,28.8076,28.7464,28.7726,17500.0
2012-12-12 10:55:00,32.89,33.0,32.89,32.99,25500.0,28.7639,28.8601,28.7639,28.8513,25500.0
2012-12-12 11:00:00,32.99,33.01,32.92,32.94,36800.0,28.8513,28.8688,28.7901,28.8076,36800.0
2012-12-12 11:05:00,32.93,32.95,32.86,32.86,19500.0,28.7989,28.8164,28.7377,28.7377,19500.0
2012-12-12 11:10:00,32.87,32.91,32.82,32.87,24900.0,28.7464,28.7814,28.7027,28.7464,24900.0
2012-12-12 11:15:00,32.86,32.89,32.84,32.87,18600.0,28.7377,28.7639,28.7202,28.7464,18600.0
2012-12-12 11:20:00,32.87,32.95,32.87,32.94,14100.0,28.7464,28.8164,28.7464,28.8076,14100.0
2012-12-12 11:25:00,32.94,32.95,32.83,32.85,12200.0,28.8076,28.8164,28.7114,28.7289,12200.0
2012-12-12 11:30:00,32.85,32.93,32.84,32.9,19900.0,28.7289,28.7989,28.7202,28.7726,19900.0
2012-12-12 11:35:00,32.9,32.95,32.87,32.95,20200.0,28.7726,28.8164,28.7464,28.8164,20200.0
2012-12-12 11:40:00,32.95,32.95,32.82,32.85,35300.0,28.8164,28.8164,28.7027,28.7289,35300.0
2012-12-12 11:45:00,32.85,32.88,32.78,32.83,40200.0,28.7289,28.7551,28.6677,28.7114,40200.0
2012-12-12 11:50:00,32.84,32.9,32.84,32.88,9700.0,28.7202,28.7726,28.7202,28.7551,9700.0
2012-12-12 11:55:00,32.9,32.91,32.87,32.9,14200.0,28.7726,28.7814,28.7464,28.7726,14200.0
2012-12-12 12:00:00,32.89,32.92,32.89,32.91,16400.0,28.7639,28.7901,28.7639,28.7814,16400.0
2012-12-12 12:05:00,32.91,32.91,32.84,32.84,19000.0,28.7814,28.7814,28.7202,28.7202,19000.0
2012-12-12 12:10:00,32.84,32.88,32.83,32.86,32800.0,28.7202,28.7551,28.7114,28.7377,32800.0
2012-12-12 12:15:00,32.86,32.86,32.82,32.86,18000.0,28.7377,28.7377,28.7027,28.7377,18000.0
2012-12-12 12:20:00,32.87,32.87,32.82,32.85,30500.0,28.7464,28.7464,28.7027,28.7289,30500.0
2012-12-12 12:25:00,32.85,32.87,32.81,32.84,24200.0,28.7289,28.7464,28.6939,28.7202,24200.0
2012-12-12 12:30:00,32.86,32.87,32.75,32.82,39200.0,28.7377,28.7464,28.6415,28.7027,39200.0
2012-12-12 12:35:00,32.85,32.88,32.78,32.87,24100.0,28.7289,28.7551,28.6677,28.7464,24100.0
2012-12-12 12:40:00,32.86,32.88,32.8,32.86,36200.0,28.7377,28.7551,28.6852,28.7377,36200.0
2012-12-12 12:45:00,32.85,32.9,32.81,32.9,106500.0,28.7289,28.7726,28.6939,28.7726,106500.0
2012-12-12 12:50:00,32.9,32.92,32.84,32.89,81300.0,28.7726,28.7901,28.7202,28.7639,81300.0
2012-12-12 12:55:00,32.89,32.91,32.87,32.9,24700.0,28.7639,28.7814,28.7464,28.7726,24700.0
2012-12-12 13:00:00,32.9,32.97,32.9,32.96,41300.0,28.7726,28.8339,28.7726,28.8251,41300.0
2012-12-12 13:05:00,32.96,32.97,32.93,32.96,21900.0,28.8251,28.8339,28.7989,28.8251,21900.0
2012-12-12 13:10:00,32.97,32.99,32.95,32.99,16600.0,28.8339,28.8513,28.8164,28.8513,16600.0
2012-12-12 13:15:00,32.98,33.0,32.96,32.96,14700.0,28.8426,28.8601,28.8251,28.8251,14700.0
2012-12-12 13:20:00,32.98,33.0,32.96,33.0,33400.0,28.8426,28.8601,28.8251,28.8601,33400.0
2012-12-12 13:25:00,33.0,33.02,32.99,32.99,17900.0,28.8601,28.8776,28.8513,28.8513,17900.0
2012-12-12 13:30:00,33.0,33.01,32.99,33.0,14100.0,28.8601,28.8688,28.8513,28.8601,14100.0
2012-12-12 13:35:00,33.0,33.01,32.99,33.0,7300.0,28.8601,28.8688,28.8513,28.8601,7300.0
2012-12-12 13:40:00,33.0,33.0,32.99,33.0,26000.0,28.8601,28.8601,28.8513,28.8601,26000.0
2012-12-12 13:45:00,33.0,33.01,32.98,33.0,13700.0,28.8601,28.8688,28.8426,28.8601,13700.0
2012-12-12 13:50:00,33.0,33.01,32.94,32.97,86000.0,28.8601,28.8688,28.8076,28.8339,86000.0
2012-12-12 13:55:00,32.97,32.97,32.95,32.97,10500.0,28.8339,28.8339,28.8164,28.8339,10500.0
2012-12-12 14:00:00,32.97,32.98,32.95,32.98,9300.0,28.8339,28.8426,28.8164,28.8426,9300.0
2012-12-12 14:05:00,32.98,33.0,32.98,33.0,11800.0,28.8426,28.8601,28.8426,28.8601,11800.0
2012-12-12 14:10:00,32.99,33.0,32.95,32.95,28300.0,28.8513,28.8601,28.8164,28.8164,28300.0
2012-12-12 14:15:00,32.96,32.96,32.91,32.92,29000.0,28.8251,28.8251,28.7814,28.7901,29000.0
2012-12-12 14:20:00,32.92,32.98,32.9,32.98,37400.0,28.7901,28.8426,28.7726,28.8426,37400.0
2012-12-12 14:25:00,32.96,32.98,32.96,32.96,20700.0,28.8251,28.8426,28.8251,28.8251,20700.0
2012-12-12 14:30:00,32.95,32.97,32.92,32.97,24800.0,28.8164,28.8339,28.7901,28.8339,24800.0
2012-12-12 14:35:00,32.96,32.99,32.94,32.96,26000.0,28.8251,28.8513,28.8076,28.8251,26000.0
2012-12-12 14:40:00,32.96,32.99,32.93,32.94,15700.0,28.8251,28.8513,28.7989,28.8076,15700.0
2012-12-12 14:45:00,32.94,33.0,32.93,32.99,22600.0,28.8076,28.8601,28.7989,28.8513,22600.0
2012-12-12 14:50:00,32.98,33.0,32.97,33.0,15500.0,28.8426,28.8601,28.8339,28.8601,15500.0
2012-12-12 14:55:00,33.0,33.01,32.97,32.99,159300.0,28.8601,28.8688,28.8339,28.8513,159300.0
2012-12-12 15:00:00,32.99,33.01,32.97,32.99,75700.0,28.8513,28.8688,28.8339,28.8513,75700.0
2012-12-12 15:05:00,32.99,33.01,32.98,32.98,74500.0,28.8513,28.8688,28.8426,28.8426,74500.0
2012-12-12 15:10:00,32.98,32.99,32.94,32.94,18200.0,28.8426,28.8513,28.8076,28.8076,18200.0
2012-12-12 15:15:00,32.95,32.95,32.91,32.94,53400.0,28.8164,28.8164,28.7814,28.8076,53400.0
2012-12-12 15:20:00,32.93,32.96,32.92,32.93,20600.0,28.7989,28.8251,28.7901,28.7989,20600.0
2012-12-12 15:25:00,32.93,32.96,32.87,32.9,46300.0,28.7989,28.8251,28.7464,28.7726,46300.0
2012-12-12 15:30:00,32.89,32.89,32.82,32.82,73700.0,28.7639,28.7639,28.7027,28.7027,73700.0
2012-12-12 15:35:00,32.82,32.86,32.79,32.86,92500.0,28.7027,28.7377,28.6764,28.7377,92500.0
2012-12-12 15:40:00,32.86,32.88,32.85,32.86,43200.0,28.7377,28.7551,28.7289,28.7377,43200.0
2012-12-12 15:45:00,32.87,32.92,32.85,32.88,75600.0,28.7464,28.7901,28.7289,28.7551,75600.0
2012-12-12 15:50:00,32.87,32.88,32.85,32.85,102200.0,28.7464,28.7551,28.7289,28.7289,102200.0
2012-12-12 15:55:00,32.85,32.9,32.85,32.9,167900.0,28.7289,28.7726,28.7289,28.7726,167900.0
2012-12-13 09:30:00,31.34,31.35,30.98,30.98,106000.0,29.1852,29.1945,28.85,28.85,106000.0
2012-12-13 09:35:00,30.98,31.1,30.85,31.06,94100.0,28.85,28.9617,28.7289,28.9245,94100.0
2012-12-13 09:40:00,31.04,31.21,31.04,31.2,110100.0,28.9058,29.0642,28.9058,29.0548,110100.0
2012-12-13 09:45:00,31.2,31.25,31.16,31.25,107700.0,29.0548,29.1014,29.0176,29.1014,107700.0
2012-12-13 09:50:00,31.25,31.3,31.2,31.24,291600.0,29.1014,29.148,29.0548,29.0921,291600.0
2012-12-13 09:55:00,31.24,31.25,31.21,31.23,294000.0,29.0921,29.1014,29.0642,29.0828,294000.0
2012-12-13 10:00:00,31.23,31.23,31.13,31.15,84200.0,29.0828,29.0828,28.9897,29.0083,84200.0
2012-12-13 10:05:00,31.15,31.17,31.08,31.17,184700.0,29.0083,29.0269,28.9431,29.0269,184700.0
2012-12-13 10:10:00,31.17,31.17,31.1,31.11,50400.0,29.0269,29.0269,28.9617,28.971,50400.0
2012-12-13 10:15:00,31.12,31.12,31.0,31.02,154000.0,28.9803,28.9803,28.8686,28.8872,154000.0
2012-12-13 10:20:00,31.0,31.1,31.0,31.1,45100.0,28.8686,28.9617,28.8686,28.9617,45100.0
2012-12-13 10:25:00,31.11,31.14,31.08,31.11,59800.0,28.971,28.999,28.9431,28.971,59800.0
2012-12-13 10:30:00,31.11,31.13,31.07,31.1,36400.0,28.971,28.9897,28.9338,28.9617,36400.0
2012-12-13 10:35:00,31.1,31.12,30.96,30.97,53400.0,28.9617,28.9803,28.8313,28.8407,53400.0
2012-12-13 10:40:00,30.97,31.05,30.94,30.94,43500.0,28.8407,28.9152,28.8127,28.8127,43500.0
2012-12-13 10:45:00,30.96,31.0,30.95,30.97,12400.0,28.8313,28.8686,28.822,28.8407,12400.0
2012-12-13 10:50:00,30.95,31.06,30.95,31.06,15800.0,28.822,28.9245,28.822,28.9245,15800.0
2012-12-13 10:55:00,31.06,31.06,30.97,30.99,37700.0,28.9245,28.9245,28.8407,28.8593,37700.0
2012-12-13 11:00:00,31.0,31.0,30.95,30.98,15200.0,28.8686,28.8686,28.822,28.85,15200.0
2012-12-13 11:05:00,30.99,31.0,30.82,30.82,48800.0,28.8593,28.8686,28.701,28.701,48800.0
2012-12-13 11:10:00,30.83,30.88,30.78,30.8,208700.0,28.7103,28.7568,28.6637,28.6823,208700.0
2012-12-13 11:15:00,30.79,30.8,30.7,30.79,65400.0,28.673,28.6823,28.5892,28.673,65400.0
2012-12-13 11:20:00,30.78,30.83,30.7,30.83,59700.0,28.6637,28.7103,28.5892,28.7103,59700.0
2012-12-13 11:25:00,30.83,30.84,30.77,30.82,32900.0,28.7103,28.7196,28.6544,28.701,32900.0
2012-12-13 11:30:00,30.82,30.82,30.76,30.8,23700.0,28.701,28.701,28.6451,28.6823,23700.0
2012-12-13 11:35:00,30.8,30.86,30.8,30.81,21000.0,28.6823,28.7382,28.6823,28.6917,21000.0
2012-12-13 11:40:00,30.8,30.85,30.76,30.85,24400.0,28.6823,28.7289,28.6451,28.7289,24400.0
2012-12-13 11:45:00,30.85,30.85,30.8,30.8,20300.0,28.7289,28.7289,28.6823,28.6823,20300.0
2012-12-13 11:50:00,30.81,30.85,30.8,30.83,23100.0,28.6917,28.7289,28.6823,28.7103,23100.0
2012-12-13 11:55:00,30.84,30.84,30.82,30.83,9800.0,28.7196,28.7196,28.701,28.7103,9800.0
2012-12-13 12:00:00,30.83,30.83,30.8,30.82,24400.0,28.7103,28.7103,28.6823,28.701,24400.0
2012-12-13 12:05:00,30.82,30.82,30.78,30.78,21500.0,28.701,28.701,28.6637,28.6637,21500.0
2012-12-13 12:10:00,30.79,30.8,30.72,30.73,20800.0,28.673,28.6823,28.6078,28.6172,20800.0
2012-12-13 12:15:00,30.73,30.75,30.67,30.69,31100.0,28.6172,28.6358,28.5613,28.5799,31100.0
2012-12-13 12:20:00,30.69,30.74,30.69,30.72,21800.0,28.5799,28.6265,28.5799,28.6078,21800.0
2012-12-13 12:25:00,30.72,30.74,30.67,30.67,22600.0,28.6078,28.6265,28.5613,28.5613,22600.0
2012-12-13 12:30:00,30.67,30.69,30.62,30.62,42000.0,28.5613,28.5799,28.5147,28.5147,42000.0
2012-12-13 12:35:00,30.63,30.64,30.57,30.62,26900.0,28.524,28.5333,28.4682,28.5147,26900.0
2012-12-13 12:40:00,30.62,30.64,30.55,30.6,57500.0,28.5147,28.5333,28.4495,28.4961,57500.0
2012-12-13 12:45:00,30.58,30.58,30.36,30.37,156500.0,28.4775,28.4775,28.2726,28.2819,156500.0
2012-12-13 12:50:00,30.38,30.43,30.33,30.37,68400.0,28.2912,28.3378,28.2447,28.2819,68400.0
2012-12-13 12:55:00,30.37,30.44,30.34,30.4,50800.0,28.2819,28.3471,28.254,28.3098,50800.0
2012-12-13 13:00:00,30.4,30.41,30.37,30.39,49200.0,28.3098,28.3192,28.2819,28.3005,49200.0
2012-12-13 13:05:00,30.4,30.46,30.4,30.46,37800.0,28.3098,28.3657,28.3098,28.3657,37800.0
2012-12-13 13:10:00,30.46,30.51,30.45,30.49,45700.0,28.3657,28.4123,28.3564,28.3937,45700.0
2012-12-13 13:15:00,30.48,30.51,30.47,30.49,92200.0,28.3843,28.4123,28.375,28.3937,92200.0
2012-12-13 13:20:00,30.49,30.5,30.48,30.5,38500.0,28.3937,28.403,28.3843,28.403,38500.0
2012-12-13 13:25:00,30.5,30.54,30.49,30.52,52200.0,28.403,28.4402,28.3937,28.4216,52200.0
2012-12-13 13:30:00,30.52,30.68,30.52,30.64,48900.0,28.4216,28.5706,28.4216,28.5333,48900.0
2012-12-13 13:35:00,30.64,30.67,30.61,30.65,39100.0,28.5333,28.5613,28.5054,28.5427,39100.0
2012-12-13 13:40:00,30.66,30.69,30.64,30.67,74000.0,28.552,28.5799,28.5333,28.5613,74000.0
2012-12-13 13:45:00,30.66,30.71,30.65,30.7,92300.0,28.552,28.5985,28.5427,28.5892,92300.0
2012-12-13 13:50:00,30.7,30.74,30.68,30.73,29500.0,28.5892,28.6265,28.5706,28.6172,29500.0
2012-12-13 13:55:00,30.74,30.83,30.73,30.82,25900.0,28.6265,28.7103,28.6172,28.701,25900.0
2012-12-13 14:00:00,30.81,30.82,30.7,30.7,49700.0,28.6917,28.701,28.5892,28.5892,49700.0
2012-12-13 14:05:00,30.69,30.71,30.68,30.7,100600.0,28.5799,28.5985,28.5706,28.5892,100600.0
2012-12-13 14:10:00,30.7,30.75,30.68,30.73,33500.0,28.5892,28.6358,28.5706,28.6172,33500.0
2012-12-13 14:15:00,30.74,30.76,30.7,30.76,41100.0,28.6265,28.6451,28.5892,28.6451,41100.0
2012-12-13 14:20:00,30.76,30.8,30.75,30.77,62900.0,28.6451,28.6823,28.6358,28.6544,62900.0
2012-12-13 14:25:00,30.76,30.8,30.76,30.8,28400.0,28.6451,28.6823,28.6451,28.6823,28400.0
2012-12-13 14:30:00,30.8,30.8,30.79,30.8,32300.0,28.6823,28.6823,28.673,28.6823,32300.0
2012-12-13 14:35:00,30.8,30.84,30.79,30.8,49900.0,28.6823,28.7196,28.673,28.6823,49900.0
2012-12-13 14:40:00,30.8,30.82,30.79,30.82,35600.0,28.6823,28.701,28.673,28.701,35600.0
2012-12-13 14:45:00,30.82,30.9,30.81,30.9,30800.0,28.701,28.7755,28.6917,28.7755,30800.0
2012-12-13 14:50:00,30.9,30.9,30.8,30.8,169300.0,28.7755,28.7755,28.6823,28.6823,169300.0
2012-12-13 14:55:00,30.8,30.82,30.74,30.8,79200.0,28.6823,28.701,28.6265,28.6823,79200.0
2012-12-13 15:00:00,30.79,30.8,30.76,30.8,23900.0,28.673,28.6823,28.6451,28.6823,23900.0
2012-12-13 15:05:00,30.79,30.8,30.72,30.75,42000.0,28.673,28.6823,28.6078,28.6358,42000.0
2012-12-13 15:10:00,30.74,30.76,30.72,30.74,54300.0,28.6265,28.6451,28.6078,28.6265,54300.0
2012-12-13 15:15:00,30.75,30.8,30.74,30.77,41800.0,28.6358,28.6823,28.6265,28.6544,41800.0
2012-12-13 15:20:00,30.77,30.8,30.75,30.8,51000.0,28.6544,28.6823,28.6358,28.6823,51000.0
2012-12-13 15:25:00,30.79,30.8,30.77,30.79,83200.0,28.673,28.6823,28.6544,28.673,83200.0
2012-12-13 15:30:00,30.79,30.84,30.75,30.79,64600.0,28.673,28.7196,28.6358,28.673,64600.0
2012-12-13 15:35:00,30.8,30.85,30.79,30.83,77200.0,28.6823,28.7289,28.673,28.7103,77200.0
2012-12-13 15:40:00,30.83,30.89,30.81,30.85,72600.0,28.7103,28.7662,28.6917,28.7289,72600.0
2012-12-13 15:45:00,30.85,30.87,30.78,30.82,153600.0,28.7289,28.7475,28.6637,28.701,153600.0
2012-12-13 15:50:00,30.83,30.9,30.82,30.9,136700.0,28.7103,28.7755,28.701,28.7755,136700.0
2012-12-13 15:55:00,30.9,30.91,30.85,30.85,347900.0,28.7755,28.7848,28.7289,28.7289,347900.0
2012-12-14 09:30:00,30.85,31.35,30.85,30.92,353000.0,28.7289,29.1945,28.7289,28.7941,353000.0
2012-12-14 09:35:00,31.0,31.12,30.94,31.1,358200.0,28.8686,28.9803,28.8127,28.9617,358200.0
2012-12-14 09:40:00,31.1,31.14,31.08,31.11,122100.0,28.9617,28.999,28.9431,28.971,122100.0
2012-12-14 09:45:00,31.11,31.12,31.06,31.09,19900.0,28.971,28.9803,28.9245,28.9524,19900.0
2012-12-14 09:50:00,31.06,31.12,31.05,31.11,42800.0,28.9245,28.9803,28.9152,28.971,42800.0
2012-12-14 09:55:00,31.12,31.12,30.95,31.05,78200.0,28.9803,28.9803,28.822,28.9152,78200.0
2012-12-14 10:00:00,31.05,31.16,31.0,31.16,136900.0,28.9152,29.0176,28.8686,29.0176,136900.0
2012-12-14 10:05:00,31.15,31.2,31.14,31.19,50300.0,29.0083,29.0548,28.999,29.0455,50300.0
2012-12-14 10:10:00,31.17,31.24,31.15,31.22,35400.0,29.0269,29.0921,29.0083,29.0735,35400.0
2012-12-14 10:15:00,31.21,31.24,31.19,31.21,22600.0,29.0642,29.0921,29.0455,29.0642,22600.0
2012-12-14 10:20:00,31.23,31.24,31.16,31.19,23400.0,29.0828,29.0921,29.0176,29.0455,23400.0
2012-12-14 10:25:00,31.19,31.21,31.17,31.17,18300.0,29.0455,29.0642,29.0269,29.0269,18300.0
2012-12-14 10:30:00,31.17,31.25,31.17,31.25,44200.0,29.0269,29.1014,29.0269,29.1014,44200.0
2012-12-14 10:35:00,31.25,31.25,31.21,31.25,79800.0,29.1014,29.1014,29.0642,29.1014,79800.0
2012-12-14 10:40:00,31.24,31.25,31.19,31.2,29900.0,29.0921,29.1014,29.0455,29.0548,29900.0
2012-12-14 10:45:00,31.19,31.2,31.15,31.16,34800.0,29.0455,29.0548,29.0083,29.0176,34800.0
2012-12-14 10:50:00,31.16,31.2,31.16,31.19,13100.0,29.0176,29.0548,29.0176,29.0455,13100.0
2012-12-14 10:55:00,31.19,31.19,31.15,31.16,23500.0,29.0455,29.0455,29.0083,29.0176,23500.0
2012-12-14 11:00:00,31.15,31.19,31.12,31.12,49200.0,29.0083,29.0455,28.9803,28.9803,49200.0
2012-12-14 11:05:00,31.11,31.19,31.11,31.17,54900.0,28.971,29.0455,28.971,29.0269,54900.0
2012-12-14 11:10:00,31.17,31.19,31.15,31.16,41200.0,29.0269,29.0455,29.0083,29.0176,41200.0
2012-12-14 11:15:00,31.15,31.16,31.11,31.12,26400.0,29.0083,29.0176,28.971,28.9803,26400.0
2012-12-14 11:20:00,31.12,31.14,31.12,31.14,15600.0,28.9803,28.999,28.9803,28.999,15600.0
2012-12-14 11:25:00,31.14,31.15,31.12,31.12,11900.0,28.999,29.0083,28.9803,28.9803,11900.0
2012-12-14 11:30:00,31.12,31.14,31.05,31.05,18200.0,28.9803,28.999,28.9152,28.9152,18200.0
2012-12-14 11:35:00,31.06,31.12,31.04,31.06,37300.0,28.9245,28.9803,28.9058,28.9245,37300.0
2012-12-14 11:40:00,31.07,31.07,31.05,31.05,20800.0,28.9338,28.9338,28.9152,28.9152,20800.0
2012-12-14 11:45:00,31.06,31.08,31.01,31.05,21300.0,28.9245,28.9431,28.8779,28.9152,21300.0
2012-12-14 11:50:00,31.05,31.1,31.01,31.07,152400.0,28.9152,28.9617,28.8779,28.9338,152400.0
2012-12-14 11:55:00,31.07,31.14,31.05,31.14,26800.0,28.9338,28.999,28.9152,28.999,26800.0
2012-12-14 12:00:00,31.14,31.15,31.12,31.14,66100.0,28.999,29.0083,28.9803,28.999,66100.0
2012-12-14 12:05:00,31.14,31.15,31.09,31.09,27500.0,28.999,29.0083,28.9524,28.9524,27500.0
2012-12-14 12:10:00,31.09,31.1,31.04,31.06,24400.0,28.9524,28.9617,28.9058,28.9245,24400.0
2012-12-14 12:15:00,31.05,31.11,31.05,31.07,17600.0,28.9152,28.971,28.9152,28.9338,17600.0
2012-12-14 12:20:00,31.05,31.1,31.02,31.04,17800.0,28.9152,28.9617,28.8872,28.9058,17800.0
2012-12-14 12:25:00,31.05,31.09,31.05,31.08,11200.0,28.9152,28.9524,28.9152,28.9431,11200.0
2012-12-14 12:30:00,31.07,31.08,31.0,31.0,121300.0,28.9338,28.9431,28.8686,28.8686,121300.0
2012-12-14 12:35:00,31.01,31.07,31.0,31.05,19300.0,28.8779,28.9338,28.8686,28.9152,19300.0
2012-12-14 12:40:00,31.06,31.06,31.04,31.05,26700.0,28.9245,28.9245,28.9058,28.9152,26700.0
2012-12-14 12:45:00,31.05,31.06,31.0,31.0,116100.0,28.9152,28.9245,28.8686,28.8686,116100.0
2012-12-14 12:50:00,31.0,31.05,30.97,31.02,28500.0,28.8686,28.9152,28.8407,28.8872,28500.0
2012-12-14 12:55:00,31.03,31.04,30.98,31.02,24500.0,28.8965,28.9058,28.85,28.8872,24500.0
2012-12-14 13:00:00,31.02,31.03,31.0,31.0,24400.0,28.8872,28.8965,28.8686,28.8686,24400.0
2012-12-14 13:05:00,31.01,31.04,30.98,31.03,20100.0,28.8779,28.9058,28.85,28.8965,20100.0
2012-12-14 13:10:00,31.03,31.04,30.98,30.99,18900.0,28.8965,28.9058,28.85,28.8593,18900.0
2012-12-14 13:15:00,30.99,31.02,30.98,31.01,36700.0,28.8593,28.8872,28.85,28.8779,36700.0
2012-12-14 13:20:00,31.02,31.03,31.0,31.01,12800.0,28.8872,28.8965,28.8686,28.8779,12800.0
2012-12-14 13:25:00,31.0,31.02,30.96,30.98,22500.0,28.8686,28.8872,28.8313,28.85,22500.0
2012-12-14 13:30:00,30.97,31.02,30.96,30.97,44100.0,28.8407,28.8872,28.8313,28.8407,44100.0
2012-12-14 13:35:00,30.97,31.0,30.95,31.0,37600.0,28.8407,28.8686,28.822,28.8686,37600.0
2012-12-14 13:40:00,31.0,31.0,30.95,30.98,102100.0,28.8686,28.8686,28.822,28.85,102100.0
2012-12-14 13:45:00,30.97,31.0,30.94,30.98,366900.0,28.8407,28.8686,28.8127,28.85,366900.0
2012-12-14 13:50:00,30.99,30.99,30.96,30.96,35800.0,28.8593,28.8593,28.8313,28.8313,35800.0
2012-12-14 13:55:00,30.97,30.98,30.93,30.96,18400.0,28.8407,28.85,28.8034,28.8313,18400.0
2012-12-14 14:00:00,30.95,30.97,30.92,30.95,17200.0,28.822,28.8407,28.7941,28.822,17200.0
2012-12-14 14:05:00,30.94,30.95,30.91,30.92,20100.0,28.8127,28.822,28.7848,28.7941,20100.0
2012-12-14 14:10:00,30.91,30.93,30.88,30.93,19500.0,28.7848,28.8034,28.7568,28.8034,19500.0
2012-12-14 14:15:00,30.93,30.94,30.87,30.87,35300.0,28.8034,28.8127,28.7475,28.7475,35300.0
2012-12-14 14:20:00,30.89,30.9,30.81,30.83,35000.0,28.7662,28.7755,28.6917,28.7103,35000.0
2012-12-14 14:25:00,30.83,30.88,30.82,30.85,18500.0,28.7103,28.7568,28.701,28.7289,18500.0
2012-12-14 14:30:00,30.82,30.87,30.81,30.84,42000.0,28.701,28.7475,28.6917,28.7196,42000.0
2012-12-14 14:35:00,30.83,30.85,30.82,30.85,21500.0,28.7103,28.7289,28.701,28.7289,21500.0
2012-12-14 14:40:00,30.85,30.87,30.83,30.87,26700.0,28.7289,28.7475,28.7103,28.7475,26700.0
2012-12-14 14:45:00,30.88,30.88,30.86,30.88,18200.0,28.7568,28.7568,28.7382,28.7568,18200.0
2012-12-14 14:50:00,30.87,30.88,30.87,30.88,19900.0,28.7475,28.7568,28.7475,28.7568,19900.0
2012-12-14 14:55:00,30.88,30.88,30.85,30.86,13500.0,28.7568,28.7568,28.7289,28.7382,13500.0
2012-12-14 15:00:00,30.85,30.88,30.84,30.86,48900.0,28.7289,28.7568,28.7196,28.7382,48900.0
2012-12-14 15:05:00,30.86,30.86,30.83,30.84,19000.0,28.7382,28.7382,28.7103,28.7196,19000.0
2012-12-14 15:10:00,30.84,30.85,30.83,30.85,24300.0,28.7196,28.7289,28.7103,28.7289,24300.0
2012-12-14 15:15:00,30.85,30.87,30.83,30.84,34600.0,28.7289,28.7475,28.7103,28.7196,34600.0
2012-12-14 15:20:00,30.84,30.86,30.83,30.85,26700.0,28.7196,28.7382,28.7103,28.7289,26700.0
2012-12-14 15:25:00,30.85,30.86,30.84,30.86,35200.0,28.7289,28.7382,28.7196,28.7382,35200.0
2012-12-14 15:30:00,30.85,30.87,30.84,30.86,57000.0,28.7289,28.7475,28.7196,28.7382,57000.0
2012-12-14 15:35:00,30.86,30.87,30.79,30.8,122200.0,28.7382,28.7475,28.673,28.6823,122200.0
2012-12-14 15:40:00,30.8,30.85,30.79,30.79,69600.0,28.6823,28.7289,28.673,28.673,69600.0
2012-12-14 15:45:00,30.79,30.81,30.65,30.68,209900.0,28.673,28.6917,28.5427,28.5706,209900.0
2012-12-14 15:50:00,30.69,30.76,30.62,30.76,201800.0,28.5799,28.6451,28.5147,28.6451,201800.0
2012-12-14 15:55:00,30.76,30.78,30.71,30.75,177100.0,28.6451,28.6637,28.5985,28.6358,177100.0
2012-12-17 09:30:00,30.81,30.98,30.75,30.76,67900.0,28.6917,28.85,28.6358,28.6451,67900.0
2012-12-17 09:35:00,30.76,30.9,30.76,30.85,42800.0,28.6451,28.7755,28.6451,28.7289,42800.0
2012-12-17 09:40:00,30.84,30.88,30.76,30.82,22700.0,28.7196,28.7568,28.6451,28.701,22700.0
2012-12-17 09:45:00,30.82,30.83,30.63,30.71,46000.0,28.701,28.7103,28.524,28.5985,46000.0
2012-12-17 09:50:00,30.71,30.75,30.61,30.75,44700.0,28.5985,28.6358,28.5054,28.6358,44700.0
2012-12-17 09:55:00,30.75,30.75,30.61,30.74,117300.0,28.6358,28.6358,28.5054,28.6265,117300.0
2012-12-17 10:00:00,30.76,30.96,30.71,30.9,144200.0,28.6451,28.8313,28.5985,28.7755,144200.0
2012-12-17 10:05:00,30.9,30.9,30.84,30.85,64200.0,28.7755,28.7755,28.7196,28.7289,64200.0
2012-12-17 10:10:00,30.85,30.85,30.79,30.84,43900.0,28.7289,28.7289,28.673,28.7196,43900.0
2012-12-17 10:15:00,30.85,30.89,30.81,30.85,45600.0,28.7289,28.7662,28.6917,28.7289,45600.0
2012-12-17 10:20:00,30.85,30.85,30.76,30.76,77100.0,28.7289,28.7289,28.6451,28.6451,77100.0
2012-12-17 10:25:00,30.77,30.77,30.71,30.74,42100.0,28.6544,28.6544,28.5985,28.6265,42100.0
2012-12-17 10:30:00,30.74,30.79,30.73,30.77,50000.0,28.6265,28.673,28.6172,28.6544,50000.0
2012-12-17 10:35:00,30.77,30.85,30.77,30.83,37600.0,28.6544,28.7289,28.6544,28.7103,37600.0
2012-12-17 10:40:00,30.83,30.83,30.8,30.81,24900.0,28.7103,28.7103,28.6823,28.6917,24900.0
2012-12-17 10:45:00,30.8,30.82,30.61,30.66,54100.0,28.6823,28.701,28.5054,28.552,54100.0
2012-12-17 10:50:00,30.66,30.66,30.55,30.66,45600.0,28.552,28.552,28.4495,28.552,45600.0
2012-12-17 10:55:00,30.65,30.76,30.65,30.75,29400.0,28.5427,28.6451,28.5427,28.6358,29400.0
2012-12-17 11:00:00,30.76,30.8,30.76,30.8,29400.0,28.6451,28.6823,28.6451,28.6823,29400.0
2012-12-17 11:05:00,30.8,30.85,30.79,30.85,27900.0,28.6823,28.7289,28.673,28.7289,27900.0
2012-12-17 11:10:00,30.85,30.86,30.84,30.85,56700.0,28.7289,28.7382,28.7196,28.7289,56700.0
2012-12-17 11:15:00,30.85,30.87,30.84,30.87,35800.0,28.7289,28.7475,28.7196,28.7475,35800.0
2012-12-17 11:20:00,30.86,30.87,30.82,30.87,118500.0,28.7382,28.7475,28.701,28.7475,118500.0
2012-12-17 11:25:00,30.87,30.92,30.83,30.91,96300.0,28.7475,28.7941,28.7103,28.7848,96300.0
2012-12-17 11:30:00,30.92,30.96,30.91,30.95,42300.0,28.7941,28.8313,28.7848,28.822,42300.0
2012-12-17 11:35:00,30.95,30.95,30.88,30.9,39100.0,28.822,28.822,28.7568,28.7755,39100.0
2012-12-17 11:40:00,30.9,30.92,30.89,30.89,42100.0,28.7755,28.7941,28.7662,28.7662,42100.0
2012-12-17 11:45:00,30.9,30.9,30.88,30.89,10700.0,28.7755,28.7755,28.7568,28.7662,10700.0
2012-12-17 11:50:00,30.9,30.92,30.88,30.88,21000.0,28.7755,28.7941,28.7568,28.7568,21000.0
2012-12-17 11:55:00,30.88,30.89,30.88,30.89,21600.0,28.7568,28.7662,28.7568,28.7662,21600.0
2012-12-17 12:00:00,30.89,30.9,30.86,30.88,29100.0,28.7662,28.7755,28.7382,28.7568,29100.0
2012-12-17 12:05:00,30.88,30.98,30.88,30.98,16500.0,28.7568,28.85,28.7568,28.85,16500.0
2012-12-17 12:10:00,30.97,31.0,30.97,30.99,115600.0,28.8407,28.8686,28.8407,28.8593,115600.0
2012-12-17 12:15:00,31.0,31.0,30.97,30.98,31000.0,28.8686,28.8686,28.8407,28.85,31000.0
2012-12-17 12:20:00,30.98,30.99,30.96,30.96,46100.0,28.85,28.8593,28.8313,28.8313,46100.0
2012-12-17 12:25:00,30.96,30.99,30.96,30.99,48200.0,28.8313,28.8593,28.8313,28.8593,48200.0
2012-12-17 12:30:00,30.98,31.03,30.98,31.02,88000.0,28.85,28.8965,28.85,28.8872,88000.0
2012-12-17 12:35:00,31.02,31.02,30.89,30.98,37100.0,28.8872,28.8872,28.7662,28.85,37100.0
2012-12-17 12:40:00,30.98,31.0,30.95,30.99,24700.0,28.85,28.8686,28.822,28.8593,24700.0
2012-12-17 12:45:00,31.0,31.0,30.93,30.97,17900.0,28.8686,28.8686,28.8034,28.8407,17900.0
2012-12-17 12:50:00,30.97,31.0,30.96,31.0,17100.0,28.8407,28.8686,28.8313,28.8686,17100.0
2012-12-17 12:55:00,30.99,31.0,30.97,30.99,16000.0,28.8593,28.8686,28.8407,28.8593,16000.0
2012-12-17 13:00:00,30.99,31.0,30.96,31.0,21500.0,28.8593,28.8686,28.8313,28.8686,21500.0
2012-12-17 13:05:00,30.99,31.0,30.97,31.0,10400.0,28.8593,28.8686,28.8407,28.8686,10400.0
2012-12-17 13:10:00,31.0,31.0,30.99,31.0,10300.0,28.8686,28.8686,28.8593,28.8686,10300.0
2012-12-17 13:15:00,31.0,31.0,30.99,31.0,26800.0,28.8686,28.8686,28.8593,28.8686,26800.0
2012-12-17 13:20:00,31.0,31.0,30.99,31.0,10900.0,28.8686,28.8686,28.8593,28.8686,10900.0
2012-12-17 13:25:00,31.0,31.0,30.99,31.0,74500.0,28.8686,28.8686,28.8593,28.8686,74500.0
2012-12-17 13:30:00,31.0,31.01,30.99,30.99,127700.0,28.8686,28.8779,28.8593,28.8593,127700.0
2012-12-17 13:35:00,30.99,31.0,30.99,31.0,114200.0,28.8593,28.8686,28.8593,28.8686,114200.0
2012-12-17 13:40:00,31.0,31.0,30.99,31.0,119900.0,28.8686,28.8686,28.8593,28.8686,119900.0
2012-12-17 13:45:00,31.0,31.0,30.99,31.0,153800.0,28.8686,28.8686,28.8593,28.8686,153800.0
2012-12-17 13:50:00,31.0,31.02,30.99,31.01,180500.0,28.8686,28.8872,28.8593,28.8779,180500.0
2012-12-17 13:55:00,31.01,31.01,31.0,31.0,175100.0,28.8779,28.8779,28.8686,28.8686,175100.0
2012-12-17 14:00:00,31.0,31.05,31.0,31.05,199000.0,28.8686,28.9152,28.8686,28.9152,199000.0
2012-12-17 14:05:00,31.05,31.08,31.03,31.04,157700.0,28.9152,28.9431,28.8965,28.9058,157700.0
2012-12-17 14:10:00,31.04,31.04,31.0,31.03,141000.0,28.9058,28.9058,28.8686,28.8965,141000.0
2012-12-17 14:15:00,31.03,31.04,31.01,31.02,186000.0,28.8965,28.9058,28.8779,28.8872,186000.0
2012-12-17 14:20:00,31.02,31.02,30.96,31.0,172300.0,28.8872,28.8872,28.8313,28.8686,172300.0
2012-12-17 14:25:00,31.0,31.01,31.0,31.01,158200.0,28.8686,28.8779,28.8686,28.8779,158200.0
2012-12-17 14:30:00,31.01,31.01,30.96,30.97,178700.0,28.8779,28.8779,28.8313,28.8407,178700.0
2012-12-17 14:35:00,30.96,30.97,30.93,30.96,148800.0,28.8313,28.8407,28.8034,28.8313,148800.0
2012-12-17 14:40:00,30.95,30.97,30.93,30.97,141600.0,28.822,28.8407,28.8034,28.8407,141600.0
2012-12-17 14:45:00,30.96,30.97,30.93,30.96,190900.0,28.8313,28.8407,28.8034,28.8313,190900.0
2012-12-17 14:50:00,30.96,30.97,30.94,30.97,178900.0,28.8313,28.8407,28.8127,28.8407,178900.0
2012-12-17 14:55:00,30.97,31.05,30.96,31.05,135900.0,28.8407,28.9152,28.8313,28.9152,135900.0
2012-12-17 15:00:00,31.04,31.1,31.04,31.1,157700.0,28.9058,28.9617,28.9058,28.9617,157700.0
2012-12-17 15:05:00,31.09,31.1,31.05,31.08,184000.0,28.9524,28.9617,28.9152,28.9431,184000.0
2012-12-17 15:10:00,31.08,31.17,31.07,31.16,204100.0,28.9431,29.0269,28.9338,29.0176,204100.0
2012-12-17 15:15:00,31.16,31.25,31.16,31.25,202200.0,29.0176,29.1014,29.0176,29.1014,202200.0
2012-12-17 15:20:00,31.25,31.3,31.25,31.26,267900.0,29.1014,29.148,29.1014,29.1107,267900.0
2012-12-17 15:25:00,31.26,31.29,31.19,31.2,228400.0,29.1107,29.1387,29.0455,29.0548,228400.0
2012-12-17 15:30:00,31.21,31.22,31.17,31.17,233700.0,29.0642,29.0735,29.0269,29.0269,233700.0
2012-12-17 15:35:00,31.17,31.22,31.14,31.21,296200.0,29.0269,29.0735,28.999,29.0642,296200.0
2012-12-17 15:40:00,31.22,31.22,31.18,31.19,437500.0,29.0735,29.0735,29.0362,29.0455,437500.0
2012-12-17 15:45:00,31.2,31.21,31.12,31.12,285700.0,29.0548,29.0642,28.9803,28.9803,285700.0
2012-12-17 15:50:00,31.13,31.21,31.12,31.16,482000.0,28.9897,29.0642,28.9803,29.0176,482000.0
2012-12-17 15:55:00,31.17,31.21,31.16,31.2,782600.0,29.0269,29.0642,29.0176,29.0548,782600.0
2012-12-18 09:30:00,31.37,31.77,31.37,31.75,167000.0,29.2132,29.5857,29.2132,29.567,167000.0
2012-12-18 09:35:00,31.74,31.76,31.69,31.73,53900.0,29.5577,29.5763,29.5112,29.5484,53900.0
2012-12-18 09:40:00,31.74,32.03,31.74,32.02,103400.0,29.5577,29.8278,29.5577,29.8185,103400.0
2012-12-18 09:45:00,32.0,32.14,31.88,31.9,89700.0,29.7998,29.9302,29.6881,29.7067,89700.0
2012-12-18 09:50:00,31.9,31.9,31.76,31.8,65600.0,29.7067,29.7067,29.5763,29.6136,65600.0
2012-12-18 09:55:00,31.8,32.0,31.79,31.95,159800.0,29.6136,29.7998,29.6043,29.7533,159800.0
2012-12-18 10:00:00,31.93,31.95,31.84,31.91,108900.0,29.7347,29.7533,29.6508,29.716,108900.0
2012-12-18 10:05:00,31.91,32.0,31.91,31.99,138100.0,29.716,29.7998,29.716,29.7905,138100.0
2012-12-18 10:10:00,31.99,32.0,31.93,32.0,204000.0,29.7905,29.7998,29.7347,29.7998,204000.0
2012-12-18 10:15:00,32.0,32.03,31.98,31.98,200000.0,29.7998,29.8278,29.7812,29.7812,200000.0
2012-12-18 10:20:00,31.98,31.99,31.84,31.87,88000.0,29.7812,29.7905,29.6508,29.6788,88000.0
2012-12-18 10:25:00,31.87,31.94,31.86,31.94,58300.0,29.6788,29.744,29.6695,29.744,58300.0
2012-12-18 10:30:00,31.94,31.94,31.86,31.86,139300.0,29.744,29.744,29.6695,29.6695,139300.0
2012-12-18 10:35:00,31.86,31.88,31.79,31.85,114900.0,29.6695,29.6881,29.6043,29.6602,114900.0
2012-12-18 10:40:00,31.85,31.85,31.7,31.78,131400.0,29.6602,29.6602,29.5205,29.595,131400.0
2012-12-18 10:45:00,31.76,31.8,31.69,31.69,67400.0,29.5763,29.6136,29.5112,29.5112,67400.0
2012-12-18 10:50:00,31.69,31.7,31.64,31.67,132200.0,29.5112,29.5205,29.4646,29.4925,132200.0
2012-12-18 10:55:00,31.67,31.75,31.64,31.75,104000.0,29.4925,29.567,29.4646,29.567,104000.0
2012-12-18 11:00:00,31.75,31.8,31.69,31.69,83700.0,29.567,29.6136,29.5112,29.5112,83700.0
2012-12-18 11:05:00,31.66,31.7,31.53,31.63,69900.0,29.4832,29.5205,29.3622,29.4553,69900.0
2012-12-18 11:10:00,31.65,31.81,31.62,31.76,106900.0,29.4739,29.6229,29.446,29.5763,106900.0
2012-12-18 11:15:00,31.76,31.85,31.76,31.85,55900.0,29.5763,29.6602,29.5763,29.6602,55900.0
2012-12-18 11:20:00,31.85,31.85,31.82,31.84,54200.0,29.6602,29.6602,29.6322,29.6508,54200.0
2012-12-18 11:25:00,31.84,31.88,31.83,31.87,51400.0,29.6508,29.6881,29.6415,29.6788,51400.0
2012-12-18 11:30:00,31.87,31.88,31.82,31.87,56200.0,29.6788,29.6881,29.6322,29.6788,56200.0
2012-12-18 11:35:00,31.86,31.88,31.79,31.8,78000.0,29.6695,29.6881,29.6043,29.6136,78000.0
2012-12-18 11:40:00,31.79,31.83,31.79,31.82,40600.0,29.6043,29.6415,29.6043,29.6322,40600.0
2012-12-18 11:45:00,31.82,31.84,31.74,31.79,44600.0,29.6322,29.6508,29.5577,29.6043,44600.0
2012-12-18 11:50:00,31.8,31.81,31.75,31.81,75900.0,29.6136,29.6229,29.567,29.6229,75900.0
2012-12-18 11:55:00,31.8,31.84,31.75,31.84,130800.0,29.6136,29.6508,29.567,29.6508,130800.0
2012-12-18 12:00:00,31.84,31.88,31.83,31.87,22200.0,29.6508,29.6881,29.6415,29.6788,22200.0
2012-12-18 12:05:00,31.88,31.95,31.88,31.92,84800.0,29.6881,29.7533,29.6881,29.7253,84800.0
2012-12-18 12:10:00,31.92,31.95,31.9,31.95,73100.0,29.7253,29.7533,29.7067,29.7533,73100.0
2012-12-18 12:15:00,31.94,31.95,31.88,31.89,46900.0,29.744,29.7533,29.6881,29.6974,46900.0
2012-12-18 12:20:00,31.9,31.94,31.9,31.93,50800.0,29.7067,29.744,29.7067,29.7347,50800.0
2012-12-18 12:25:00,31.94,31.94,31.9,31.91,51700.0,29.744,29.744,29.7067,29.716,51700.0
2012-12-18 12:30:00,31.92,31.92,31.84,31.84,119000.0,29.7253,29.7253,29.6508,29.6508,119000.0
2012-12-18 12:35:00,31.85,31.85,31.74,31.77,424800.0,29.6602,29.6602,29.5577,29.5857,424800.0
2012-12-18 12:40:00,31.76,31.81,31.74,31.81,28600.0,29.5763,29.6229,29.5577,29.6229,28600.0
2012-12-18 12:45:00,31.81,31.89,31.8,31.84,58300.0,29.6229,29.6974,29.6136,29.6508,58300.0
2012-12-18 12:50:00,31.8,31.83,31.68,31.73,82600.0,29.6136,29.6415,29.5018,29.5484,82600.0
2012-12-18 12:55:00,31.73,31.76,31.7,31.75,77900.0,29.5484,29.5763,29.5205,29.567,77900.0
2012-12-18 13:00:00,31.76,31.76,31.67,31.75,86800.0,29.5763,29.5763,29.4925,29.567,86800.0
2012-12-18 13:05:00,31.75,31.77,31.74,31.77,69600.0,29.567,29.5857,29.5577,29.5857,69600.0
2012-12-18 13:10:00,31.78,31.84,31.78,31.84,23600.0,29.595,29.6508,29.595,29.6508,23600.0
2012-12-18 13:15:00,31.84,31.85,31.74,31.82,71900.0,29.6508,29.6602,29.5577,29.6322,71900.0
2012-12-18 13:20:00,31.82,31.82,31.71,31.71,56300.0,29.6322,29.6322,29.5298,29.5298,56300.0
2012-12-18 13:25:00,31.71,31.76,31.65,31.76,82000.0,29.5298,29.5763,29.4739,29.5763,82000.0
2012-12-18 13:30:00,31.76,31.76,31.73,31.75,61100.0,29.5763,29.5763,29.5484,29.567,61100.0
2012-12-18 13:35:00,31.75,31.75,31.74,31.75,46300.0,29.567,29.567,29.5577,29.567,46300.0
2012-12-18 13:40:00,31.74,31.75,31.71,31.75,44400.0,29.5577,29.567,29.5298,29.567,44400.0
2012-12-18 13:45:00,31.75,31.75,31.74,31.75,22000.0,29.567,29.567,29.5577,29.567,22000.0
2012-12-18 13:50:00,31.75,31.8,31.74,31.75,101700.0,29.567,29.6136,29.5577,29.567,101700.0
2012-12-18 13:55:00,31.75,31.8,31.75,31.8,50500.0,29.567,29.6136,29.567,29.6136,50500.0
2012-12-18 14:00:00,31.8,31.85,31.79,31.85,61300.0,29.6136,29.6602,29.6043,29.6602,61300.0
2012-12-18 14:05:00,31.85,31.9,31.84,31.84,66900.0,29.6602,29.7067,29.6508,29.6508,66900.0
2012-12-18 14:10:00,31.84,31.87,31.78,31.84,69200.0,29.6508,29.6788,29.595,29.6508,69200.0
2012-12-18 14:15:00,31.84,31.85,31.71,31.71,106500.0,29.6508,29.6602,29.5298,29.5298,106500.0
2012-12-18 14:20:00,31.72,31.75,31.72,31.74,34100.0,29.5391,29.567,29.5391,29.5577,34100.0
2012-12-18 14:25:00,31.73,31.78,31.67,31.67,96100.0,29.5484,29.595,29.4925,29.4925,96100.0
2012-12-18 14:30:00,31.67,31.71,31.65,31.7,59100.0,29.4925,29.5298,29.4739,29.5205,59100.0
2012-12-18 14:35:00,31.69,31.77,31.68,31.75,68100.0,29.5112,29.5857,29.5018,29.567,68100.0
2012-12-18 14:40:00,31.75,31.76,31.73,31.74,41300.0,29.567,29.5763,29.5484,29.5577,41300.0
2012-12-18 14:45:00,31.74,31.76,31.67,31.67,46200.0,29.5577,29.5763,29.4925,29.4925,46200.0
2012-12-18 14:50:00,31.67,31.68,31.66,31.67,23900.0,29.4925,29.5018,29.4832,29.4925,23900.0
2012-12-18 14:55:00,31.66,31.75,31.65,31.72,82500.0,29.4832,29.567,29.4739,29.5391,82500.0
2012-12-18 15:00:00,31.71,31.8,31.71,31.76,83600.0,29.5298,29.6136,29.5298,29.5763,83600.0
2012-12-18 15:05:00,31.76,31.79,31.73,31.74,222200.0,29.5763,29.6043,29.5484,29.5577,222200.0
2012-12-18 15:10:00,31.74,31.75,31.69,31.7,154700.0,29.5577,29.567,29.5112,29.5205,154700.0
2012-12-18 15:15:00,31.7,31.75,31.68,31.74,104800.0,29.5205,29.567,29.5018,29.5577,104800.0
2012-12-18 15:20:00,31.75,31.75,31.74,31.74,57600.0,29.567,29.567,29.5577,29.5577,57600.0
2012-12-18 15:25:00,31.74,31.75,31.7,31.71,119800.0,29.5577,29.567,29.5205,29.5298,119800.0
2012-12-18 15:30:00,31.71,31.75,31.7,31.71,112400.0,29.5298,29.567,29.5205,29.5298,112400.0
2012-12-18 15:35:00,31.72,31.72,31.67,31.68,98000.0,29.5391,29.5391,29.4925,29.5018,98000.0
2012-12-18 15:40:00,31.68,31.7,31.66,31.66,216800.0,29.5018,29.5205,29.4832,29.4832,216800.0
2012-12-18 15:45:00,31.66,31.74,31.66,31.74,215300.0,29.4832,29.5577,29.4832,29.5577,215300.0
2012-12-18 15:50:00,31.74,31.77,31.73,31.75,284800.0,29.5577,29.5857,29.5484,29.567,284800.0
2012-12-18 15:55:00,31.75,31.76,31.72,31.75,468900.0,29.567,29.5763,29.5391,29.567,468900.0
2012-12-19 09:30:00,31.83,31.83,31.5,31.62,82400.0,29.6415,29.6415,29.3342,29.446,82400.0
2012-12-19 09:35:00,31.65,31.72,31.39,31.39,44400.0,29.4739,29.5391,29.2318,29.2318,44400.0
2012-12-19 09:40:00,31.39,31.6,31.39,31.43,65400.0,29.2318,29.4273,29.2318,29.269,65400.0
2012-12-19 09:45:00,31.45,31.6,31.45,31.57,64500.0,29.2877,29.4273,29.2877,29.3994,64500.0
2012-12-19 09:50:00,31.58,31.64,31.52,31.52,47700.0,29.4087,29.4646,29.3528,29.3528,47700.0
2012-12-19 09:55:00,31.52,31.7,31.52,31.7,100900.0,29.3528,29.5205,29.3528,29.5205,100900.0
2012-12-19 10:00:00,31.7,31.7,31.63,31.63,143400.0,29.5205,29.5205,29.4553,29.4553,143400.0
2012-12-19 10:05:00,31.63,31.68,31.6,31.6,51800.0,29.4553,29.5018,29.4273,29.4273,51800.0
2012-12-19 10:10:00,31.6,31.66,31.6,31.65,78200.0,29.4273,29.4832,29.4273,29.4739,78200.0
2012-12-19 10:15:00,31.66,31.66,31.63,31.66,54200.0,29.4832,29.4832,29.4553,29.4832,54200.0
2012-12-19 10:20:00,31.65,31.68,31.62,31.62,57100.0,29.4739,29.5018,29.446,29.446,57100.0
2012-12-19 10:25:00,31.62,31.68,31.56,31.6,49600.0,29.446,29.5018,29.3901,29.4273,49600.0
2012-12-19 10:30:00,31.59,31.63,31.58,31.61,86700.0,29.418,29.4553,29.4087,29.4367,86700.0
2012-12-19 10:35:00,31.61,31.8,31.61,31.8,90700.0,29.4367,29.6136,29.4367,29.6136,90700.0
2012-12-19 10:40:00,31.8,31.8,31.68,31.68,52000.0,29.6136,29.6136,29.5018,29.5018,52000.0
2012-12-19 10:45:00,31.68,31.75,31.68,31.7,102900.0,29.5018,29.567,29.5018,29.5205,102900.0
2012-12-19 10:50:00,31.71,31.72,31.7,31.71,28200.0,29.5298,29.5391,29.5205,29.5298,28200.0
2012-12-19 10:55:00,31.71,31.72,31.63,31.66,36200.0,29.5298,29.5391,29.4553,29.4832,36200.0
2012-12-19 11:00:00,31.66,31.66,31.59,31.64,32300.0,29.4832,29.4832,29.418,29.4646,32300.0
2012-12-19 11:05:00,31.63,31.75,31.62,31.75,39900.0,29.4553,29.567,29.446,29.567,39900.0
2012-12-19 11:10:00,31.75,31.75,31.67,31.69,49500.0,29.567,29.567,29.4925,29.5112,49500.0
2012-12-19 11:15:00,31.69,31.72,31.67,31.72,30200.0,29.5112,29.5391,29.4925,29.5391,30200.0
2012-12-19 11:20:00,31.73,31.75,31.63,31.63,44100.0,29.5484,29.567,29.4553,29.4553,44100.0
2012-12-19 11:25:00,31.63,31.72,31.62,31.7,35300.0,29.4553,29.5391,29.446,29.5205,35300.0
2012-12-19 11:30:00,31.7,31.71,31.62,31.64,39000.0,29.5205,29.5298,29.446,29.4646,39000.0
2012-12-19 11:35:00,31.64,31.7,31.63,31.68,36100.0,29.4646,29.5205,29.4553,29.5018,36100.0
2012-12-19 11:40:00,31.68,31.75,31.67,31.75,34600.0,29.5018,29.567,29.4925,29.567,34600.0
2012-12-19 11:45:00,31.74,31.75,31.69,31.75,66600.0,29.5577,29.567,29.5112,29.567,66600.0
2012-12-19 11:50:00,31.74,31.75,31.69,31.74,118400.0,29.5577,29.567,29.5112,29.5577,118400.0
2012-12-19 11:55:00,31.74,31.75,31.73,31.74,108300.0,29.5577,29.567,29.5484,29.5577,108300.0
2012-12-19 12:00:00,31.75,31.75,31.65,31.68,77800.0,29.567,29.567,29.4739,29.5018,77800.0
2012-12-19 12:05:00,31.68,31.7,31.62,31.69,39400.0,29.5018,29.5205,29.446,29.5112,39400.0
2012-12-19 12:10:00,31.7,31.71,31.67,31.7,39400.0,29.5205,29.5298,29.4925,29.5205,39400.0
2012-12-19 12:15:00,31.7,31.74,31.69,31.74,32000.0,29.5205,29.5577,29.5112,29.5577,32000.0
2012-12-19 12:20:00,31.74,31.75,31.72,31.72,24600.0,29.5577,29.567,29.5391,29.5391,24600.0
2012-12-19 12:25:00,31.72,31.75,31.7,31.73,57300.0,29.5391,29.567,29.5205,29.5484,57300.0
2012-12-19 12:30:00,31.72,31.75,31.72,31.74,37000.0,29.5391,29.567,29.5391,29.5577,37000.0
2012-12-19 12:35:00,31.74,31.76,31.72,31.75,79300.0,29.5577,29.5763,29.5391,29.567,79300.0
2012-12-19 12:40:00,31.75,31.76,31.67,31.74,95400.0,29.567,29.5763,29.4925,29.5577,95400.0
2012-12-19 12:45:00,31.74,31.75,31.74,31.75,53600.0,29.5577,29.567,29.5577,29.567,53600.0
2012-12-19 12:50:00,31.75,31.75,31.72,31.72,74200.0,29.567,29.567,29.5391,29.5391,74200.0
2012-12-19 12:55:00,31.71,31.74,31.69,31.69,34300.0,29.5298,29.5577,29.5112,29.5112,34300.0
2012-12-19 13:00:00,31.69,31.72,31.66,31.68,52200.0,29.5112,29.5391,29.4832,29.5018,52200.0
2012-12-19 13:05:00,31.69,31.75,31.68,31.72,50800.0,29.5112,29.567,29.5018,29.5391,50800.0
2012-12-19 13:10:00,31.72,31.75,31.7,31.71,85400.0,29.5391,29.567,29.5205,29.5298,85400.0
2012-12-19 13:15:00,31.71,31.71,31.7,31.71,84700.0,29.5298,29.5298,29.5205,29.5298,84700.0
2012-12-19 13:20:00,31.71,31.71,31.69,31.7,49300.0,29.5298,29.5298,29.5112,29.5205,49300.0
2012-12-19 13:25:00,31.7,31.71,31.7,31.71,31500.0,29.5205,29.5298,29.5205,29.5298,31500.0
2012-12-19 13:30:00,31.71,31.75,31.7,31.75,84400.0,29.5298,29.567,29.5205,29.567,84400.0
2012-12-19 13:35:00,31.74,31.75,31.69,31.72,99600.0,29.5577,29.567,29.5112,29.5391,99600.0
2012-12-19 13:40:00,31.72,31.74,31.69,31.71,65000.0,29.5391,29.5577,29.5112,29.5298,65000.0
2012-12-19 13:45:00,31.72,31.75,31.7,31.71,89000.0,29.5391,29.567,29.5205,29.5298,89000.0
2012-12-19 13:50:00,31.71,31.73,31.71,31.73,21300.0,29.5298,29.5484,29.5298,29.5484,21300.0
2012-12-19 13:55:00,31.72,31.75,31.72,31.75,27000.0,29.5391,29.567,29.5391,29.567,27000.0
2012-12-19 14:00:00,31.75,31.75,31.74,31.75,80500.0,29.567,29.567,29.5577,29.567,80500.0
2012-12-19 14:05:00,31.75,31.8,31.74,31.75,291900.0,29.567,29.6136,29.5577,29.567,291900.0
2012-12-19 14:10:00,31.75,31.9,31.74,31.89,373800.0,29.567,29.7067,29.5577,29.6974,373800.0
2012-12-19 14:15:00,31.9,31.95,31.85,31.94,94100.0,29.7067,29.7533,29.6602,29.744,94100.0
2012-12-19 14:20:00,31.93,31.99,31.92,31.93,91600.0,29.7347,29.7905,29.7253,29.7347,91600.0
2012-12-19 14:25:00,31.92,31.96,31.9,31.95,74300.0,29.7253,29.7626,29.7067,29.7533,74300.0
2012-12-19 14:30:00,31.95,32.0,31.94,31.99,68300.0,29.7533,29.7998,29.744,29.7905,68300.0
2012-12-19 14:35:00,31.98,32.0,31.98,32.0,99800.0,29.7812,29.7998,29.7812,29.7998,99800.0
2012-12-19 14:40:00,32.0,32.0,31.95,31.99,66500.0,29.7998,29.7998,29.7533,29.7905,66500.0
2012-12-19 14:45:00,31.99,32.0,31.98,31.98,70400.0,29.7905,29.7998,29.7812,29.7812,70400.0
2012-12-19 14:50:00,31.98,32.0,31.9,32.0,48000.0,29.7812,29.7998,29.7067,29.7998,48000.0
2012-12-19 14:55:00,31.99,32.0,31.92,31.92,54100.0,29.7905,29.7998,29.7253,29.7253,54100.0
2012-12-19 15:00:00,31.92,31.95,31.83,31.9,246900.0,29.7253,29.7533,29.6415,29.7067,246900.0
2012-12-19 15:05:00,31.89,31.91,31.83,31.91,49700.0,29.6974,29.716,29.6415,29.716,49700.0
2012-12-19 15:10:00,31.91,31.92,31.85,31.86,69500.0,29.716,29.7253,29.6602,29.6695,69500.0
2012-12-19 15:15:00,31.85,31.9,31.85,31.86,101300.0,29.6602,29.7067,29.6602,29.6695,101300.0
2012-12-19 15:20:00,31.87,31.89,31.84,31.88,113100.0,29.6788,29.6974,29.6508,29.6881,113100.0
2012-12-19 15:25:00,31.88,31.91,31.86,31.86,82600.0,29.6881,29.716,29.6695,29.6695,82600.0
2012-12-19 15:30:00,31.86,31.87,31.74,31.8,120800.0,29.6695,29.6788,29.5577,29.6136,120800.0
2012-12-19 15:35:00,31.8,31.81,31.67,31.72,116200.0,29.6136,29.6229,29.4925,29.5391,116200.0
2012-12-19 15:40:00,31.71,31.74,31.66,31.67,158700.0,29.5298,29.5577,29.4832,29.4925,158700.0
2012-12-19 15:45:00,31.66,31.73,31.66,31.67,151800.0,29.4832,29.5484,29.4832,29.4925,151800.0
2012-12-19 15:50:00,31.66,31.76,31.66,31.73,170000.0,29.4832,29.5763,29.4832,29.5484,170000.0
2012-12-19 15:55:00,31.72,31.73,31.69,31.71,186100.0,29.5391,29.5484,29.5112,29.5298,186100.0
2012-12-20 09:30:00,31.67,31.67,31.46,31.49,37000.0,29.4925,29.4925,29.297,29.3249,37000.0
2012-12-20 09:35:00,31.5,31.57,31.45,31.53,131900.0,29.3342,29.3994,29.2877,29.3622,131900.0
2012-12-20 09:40:00,31.53,31.67,31.52,31.58,81000.0,29.3622,29.4925,29.3528,29.4087,81000.0
2012-12-20 09:45:00,31.58,31.7,31.58,31.69,49400.0,29.4087,29.5205,29.4087,29.5112,49400.0
2012-12-20 09:50:00,31.7,31.75,31.63,31.64,41300.0,29.5205,29.567,29.4553,29.4646,41300.0
2012-12-20 09:55:00,31.65,31.65,31.56,31.61,11700.0,29.4739,29.4739,29.3901,29.4367,11700.0
2012-12-20 10:00:00,31.64,31.67,31.48,31.62,27600.0,29.4646,29.4925,29.3156,29.446,27600.0
2012-12-20 10:05:00,31.6,31.64,31.5,31.59,24300.0,29.4273,29.4646,29.3342,29.418,24300.0
2012-12-20 10:10:00,31.59,31.67,31.59,31.62,25600.0,29.418,29.4925,29.418,29.446,25600.0
2012-12-20 10:15:00,31.65,31.67,31.61,31.63,10500.0,29.4739,29.4925,29.4367,29.4553,10500.0
2012-12-20 10:20:00,31.6,31.64,31.56,31.56,13700.0,29.4273,29.4646,29.3901,29.3901,13700.0
2012-12-20 10:25:00,31.56,31.62,31.55,31.56,19100.0,29.3901,29.446,29.3808,29.3901,19100.0
2012-12-20 10:30:00,31.56,31.56,31.47,31.47,34600.0,29.3901,29.3901,29.3063,29.3063,34600.0
2012-12-20 10:35:00,31.47,31.52,31.45,31.48,69800.0,29.3063,29.3528,29.2877,29.3156,69800.0
2012-12-20 10:40:00,31.49,31.5,31.48,31.5,30700.0,29.3249,29.3342,29.3156,29.3342,30700.0
2012-12-20 10:45:00,31.46,31.49,31.43,31.44,43800.0,29.297,29.3249,29.269,29.2783,43800.0
2012-12-20 10:50:00,31.44,31.5,31.43,31.45,49400.0,29.2783,29.3342,29.269,29.2877,49400.0
2012-12-20 10:55:00,31.45,31.48,31.42,31.42,15500.0,29.2877,29.3156,29.2597,29.2597,15500.0
2012-12-20 11:00:00,31.43,31.43,31.38,31.43,29500.0,29.269,29.269,29.2225,29.269,29500.0
2012-12-20 11:05:00,31.43,31.44,31.41,31.42,18900.0,29.269,29.2783,29.2504,29.2597,18900.0
2012-12-20 11:10:00,31.42,31.43,31.42,31.42,10000.0,29.2597,29.269,29.2597,29.2597,10000.0
2012-12-20 11:15:00,31.42,31.43,31.39,31.39,27100.0,29.2597,29.269,29.2318,29.2318,27100.0
2012-12-20 11:20:00,31.4,31.4,31.35,31.37,34200.0,29.2411,29.2411,29.1945,29.2132,34200.0
2012-12-20 11:25:00,31.36,31.37,31.27,31.31,49900.0,29.2038,29.2132,29.12,29.1573,49900.0
2012-12-20 11:30:00,31.31,31.31,31.25,31.28,48100.0,29.1573,29.1573,29.1014,29.1293,48100.0
2012-12-20 11:35:00,31.28,31.35,31.28,31.31,34700.0,29.1293,29.1945,29.1293,29.1573,34700.0
2012-12-20 11:40:00,31.32,31.32,31.26,31.27,34300.0,29.1666,29.1666,29.1107,29.12,34300.0
2012-12-20 11:45:00,31.26,31.27,31.21,31.23,48100.0,29.1107,29.12,29.0642,29.0828,48100.0
2012-12-20 11:50:00,31.23,31.23,31.17,31.19,52100.0,29.0828,29.0828,29.0269,29.0455,52100.0
2012-12-20 11:55:00,31.2,31.21,31.18,31.19,31900.0,29.0548,29.0642,29.0362,29.0455,31900.0
2012-12-20 12:00:00,31.19,31.19,31.16,31.17,35600.0,29.0455,29.0455,29.0176,29.0269,35600.0
2012-12-20 12:05:00,31.17,31.18,31.16,31.18,31400.0,29.0269,29.0362,29.0176,29.0362,31400.0
2012-12-20 12:10:00,31.18,31.18,31.17,31.18,23400.0,29.0362,29.0362,29.0269,29.0362,23400.0
2012-12-20 12:15:00,31.17,31.23,31.15,31.23,48500.0,29.0269,29.0828,29.0083,29.0828,48500.0
2012-12-20 12:20:00,31.23,31.24,31.2,31.23,15400.0,29.0828,29.0921,29.0548,29.0828,15400.0
2012-12-20 12:25:00,31.23,31.26,31.22,31.26,13400.0,29.0828,29.1107,29.0735,29.1107,13400.0
2012-12-20 12:30:00,31.27,31.37,31.26,31.35,21200.0,29.12,29.2132,29.1107,29.1945,21200.0
2012-12-20 12:35:00,31.36,31.4,31.36,31.4,16100.0,29.2038,29.2411,29.2038,29.2411,16100.0
2012-12-20 12:40:00,31.4,31.4,31.34,31.35,30000.0,29.2411,29.2411,29.1852,29.1945,30000.0
2012-12-20 12:45:00,31.36,31.41,31.36,31.39,24000.0,29.2038,29.2504,29.2038,29.2318,24000.0
2012-12-20 12:50:00,31.39,31.41,31.38,31.41,39700.0,29.2318,29.2504,29.2225,29.2504,39700.0
2012-12-20 12:55:00,31.41,31.47,31.41,31.44,33500.0,29.2504,29.3063,29.2504,29.2783,33500.0
2012-12-20 13:00:00,31.44,31.46,31.43,31.46,38000.0,29.2783,29.297,29.269,29.297,38000.0
2012-12-20 13:05:00,31.46,31.53,31.46,31.52,31900.0,29.297,29.3622,29.297,29.3528,31900.0
2012-12-20 13:10:00,31.52,31.54,31.5,31.53,19300.0,29.3528,29.3715,29.3342,29.3622,19300.0
2012-12-20 13:15:00,31.52,31.53,31.5,31.52,51900.0,29.3528,29.3622,29.3342,29.3528,51900.0
2012-12-20 13:20:00,31.53,31.53,31.49,31.5,56200.0,29.3622,29.3622,29.3249,29.3342,56200.0
2012-12-20 13:25:00,31.5,31.5,31.45,31.49,40300.0,29.3342,29.3342,29.2877,29.3249,40300.0
2012-12-20 13:30:00,31.49,31.49,31.48,31.49,2400.0,29.3249,29.3249,29.3156,29.3249,2400.0
2012-12-20 13:35:00,31.49,31.49,31.46,31.47,23400.0,29.3249,29.3249,29.297,29.3063,23400.0
2012-12-20 13:40:00,31.47,31.48,31.44,31.45,20300.0,29.3063,29.3156,29.2783,29.2877,20300.0
2012-12-20 13:45:00,31.46,31.48,31.44,31.48,25300.0,29.297,29.3156,29.2783,29.3156,25300.0
2012-12-20 13:50:00,31.5,31.53,31.47,31.48,19600.0,29.3342,29.3622,29.3063,29.3156,19600.0
2012-12-20 13:55:00,31.48,31.5,31.48,31.5,14700.0,29.3156,29.3342,29.3156,29.3342,14700.0
2012-12-20 14:00:00,31.49,31.51,31.47,31.5,40800.0,29.3249,29.3435,29.3063,29.3342,40800.0
2012-12-20 14:05:00,31.49,31.52,31.49,31.5,37500.0,29.3249,29.3528,29.3249,29.3342,37500.0
2012-12-20 14:10:00,31.5,31.5,31.49,31.5,15100.0,29.3342,29.3342,29.3249,29.3342,15100.0
2012-12-20 14:15:00,31.5,31.5,31.49,31.49,192600.0,29.3342,29.3342,29.3249,29.3249,192600.0
2012-12-20 14:20:00,31.49,31.5,31.33,31.35,63000.0,29.3249,29.3342,29.1759,29.1945,63000.0
2012-12-20 14:25:00,31.35,31.36,31.33,31.34,20100.0,29.1945,29.2038,29.1759,29.1852,20100.0
2012-12-20 14:30:00,31.34,31.38,31.32,31.38,42700.0,29.1852,29.2225,29.1666,29.2225,42700.0
2012-12-20 14:35:00,31.38,31.42,31.36,31.36,53000.0,29.2225,29.2597,29.2038,29.2038,53000.0
2012-12-20 14:40:00,31.35,31.35,31.33,31.34,36200.0,29.1945,29.1945,29.1759,29.1852,36200.0
2012-12-20 14:45:00,31.34,31.34,31.23,31.24,54900.0,29.1852,29.1852,29.0828,29.0921,54900.0
2012-12-20 14:50:00,31.24,31.26,31.2,31.26,55700.0,29.0921,29.1107,29.0548,29.1107,55700.0
2012-12-20 14:55:00,31.25,31.29,31.23,31.26,51700.0,29.1014,29.1387,29.0828,29.1107,51700.0
2012-12-20 15:00:00,31.26,31.26,31.18,31.19,46900.0,29.1107,29.1107,29.0362,29.0455,46900.0
2012-12-20 15:05:00,31.19,31.21,31.18,31.18,65500.0,29.0455,29.0642,29.0362,29.0362,65500.0
2012-12-20 15:10:00,31.18,31.19,31.04,31.13,97400.0,29.0362,29.0455,28.9058,28.9897,97400.0
2012-12-20 15:15:00,31.13,31.13,31.08,31.08,26800.0,28.9897,28.9897,28.9431,28.9431,26800.0
2012-12-20 15:20:00,31.08,31.11,31.05,31.08,67100.0,28.9431,28.971,28.9152,28.9431,67100.0
2012-12-20 15:25:00,31.08,31.08,31.05,31.05,39500.0,28.9431,28.9431,28.9152,28.9152,39500.0
2012-12-20 15:30:00,31.05,31.06,31.01,31.03,72800.0,28.9152,28.9245,28.8779,28.8965,72800.0
2012-12-20 15:35:00,31.03,31.07,31.0,31.02,80100.0,28.8965,28.9338,28.8686,28.8872,80100.0
2012-12-20 15:40:00,31.02,31.07,31.01,31.07,88100.0,28.8872,28.9338,28.8779,28.9338,88100.0
2012-12-20 15:45:00,31.08,31.13,31.06,31.07,152600.0,28.9431,28.9897,28.9245,28.9338,152600.0
2012-12-20 15:50:00,31.07,31.14,31.05,31.13,89000.0,28.9338,28.999,28.9152,28.9897,89000.0
2012-12-20 15:55:00,31.12,31.17,31.09,31.17,205600.0,28.9803,29.0269,28.9524,29.0269,205600.0
2012-12-21 09:30:00,30.51,30.67,30.44,30.67,6100.0,28.4123,28.5613,28.3471,28.5613,6100.0
2012-12-21 09:35:00,30.43,30.61,30.15,30.54,162100.0,28.3378,28.5054,28.077,28.4402,162100.0
2012-12-21 09:40:00,30.52,30.65,30.38,30.51,93200.0,28.4216,28.5427,28.2912,28.4123,93200.0
2012-12-21 09:45:00,30.51,30.73,30.5,30.7,121900.0,28.4123,28.6172,28.403,28.5892,121900.0
2012-12-21 09:50:00,30.71,30.86,30.7,30.85,60600.0,28.5985,28.7382,28.5892,28.7289,60600.0
2012-12-21 09:55:00,30.85,31.09,30.79,31.06,76700.0,28.7289,28.9524,28.673,28.9245,76700.0
2012-12-21 10:00:00,31.04,31.08,30.9,30.98,121100.0,28.9058,28.9431,28.7755,28.85,121100.0
2012-12-21 10:05:00,30.98,31.01,30.9,31.0,149300.0,28.85,28.8779,28.7755,28.8686,149300.0
2012-12-21 10:10:00,31.0,31.1,30.98,31.09,39000.0,28.8686,28.9617,28.85,28.9524,39000.0
2012-12-21 10:15:00,31.09,31.16,31.0,31.16,38800.0,28.9524,29.0176,28.8686,29.0176,38800.0
2012-12-21 10:20:00,31.15,31.31,31.15,31.21,63900.0,29.0083,29.1573,29.0083,29.0642,63900.0
2012-12-21 10:25:00,31.2,31.27,31.19,31.21,28600.0,29.0548,29.12,29.0455,29.0642,28600.0
2012-12-21 10:30:00,31.2,31.23,31.07,31.08,44600.0,29.0548,29.0828,28.9338,28.9431,44600.0
2012-12-21 10:35:00,31.06,31.07,30.97,31.0,13700.0,28.9245,28.9338,28.8407,28.8686,13700.0
2012-12-21 10:40:00,30.98,31.06,30.95,31.03,16000.0,28.85,28.9245,28.822,28.8965,16000.0
2012-12-21 10:45:00,31.03,31.06,31.0,31.01,24900.0,28.8965,28.9245,28.8686,28.8779,24900.0
2012-12-21 10:50:00,31.0,31.01,30.96,31.0,18900.0,28.8686,28.8779,28.8313,28.8686,18900.0
2012-12-21 10:55:00,31.0,31.09,31.0,31.03,15600.0,28.8686,28.9524,28.8686,28.8965,15600.0
2012-12-21 11:00:00,31.04,31.09,31.03,31.08,16800.0,28.9058,28.9524,28.8965,28.9431,16800.0
2012-12-21 11:05:00,31.07,31.09,31.01,31.07,19300.0,28.9338,28.9524,28.8779,28.9338,19300.0
2012-12-21 11:10:00,31.07,31.13,31.06,31.06,49000.0,28.9338,28.9897,28.9245,28.9245,49000.0
2012-12-21 11:15:00,31.07,31.1,31.04,31.04,12500.0,28.9338,28.9617,28.9058,28.9058,12500.0
2012-12-21 11:20:00,31.02,31.07,31.02,31.03,10000.0,28.8872,28.9338,28.8872,28.8965,10000.0
2012-12-21 11:25:00,31.02,31.08,31.01,31.05,64700.0,28.8872,28.9431,28.8779,28.9152,64700.0
2012-12-21 11:30:00,31.05,31.06,31.01,31.02,12800.0,28.9152,28.9245,28.8779,28.8872,12800.0
2012-12-21 11:35:00,31.02,31.04,30.97,31.04,49700.0,28.8872,28.9058,28.8407,28.9058,49700.0
2012-12-21 11:40:00,31.04,31.04,31.0,31.0,16900.0,28.9058,28.9058,28.8686,28.8686,16900.0
2012-12-21 11:45:00,31.0,31.02,31.0,31.01,10900.0,28.8686,28.8872,28.8686,28.8779,10900.0
2012-12-21 11:50:00,31.01,31.14,31.0,31.07,36500.0,28.8779,28.999,28.8686,28.9338,36500.0
2012-12-21 11:55:00,31.06,31.07,31.02,31.06,7400.0,28.9245,28.9338,28.8872,28.9245,7400.0
2012-12-21 12:00:00,31.06,31.06,31.0,31.02,12200.0,28.9245,28.9245,28.8686,28.8872,12200.0
2012-12-21 12:05:00,31.01,31.02,30.98,31.0,148500.0,28.8779,28.8872,28.85,28.8686,148500.0
2012-12-21 12:10:00,31.01,31.05,31.0,31.01,19000.0,28.8779,28.9152,28.8686,28.8779,19000.0
2012-12-21 12:15:00,31.0,31.02,31.0,31.01,13900.0,28.8686,28.8872,28.8686,28.8779,13900.0
2012-12-21 12:20:00,31.03,31.05,31.0,31.01,16000.0,28.8965,28.9152,28.8686,28.8779,16000.0
2012-12-21 12:25:00,31.01,31.01,31.0,31.0,11800.0,28.8779,28.8779,28.8686,28.8686,11800.0
2012-12-21 12:30:00,31.0,31.01,31.0,31.0,15800.0,28.8686,28.8779,28.8686,28.8686,15800.0
2012-12-21 12:35:00,31.0,31.04,31.0,31.03,40300.0,28.8686,28.9058,28.8686,28.8965,40300.0
2012-12-21 12:40:00,31.02,31.02,31.0,31.0,16000.0,28.8872,28.8872,28.8686,28.8686,16000.0
2012-12-21 12:45:00,31.0,31.02,31.0,31.01,17100.0,28.8686,28.8872,28.8686,28.8779,17100.0
2012-12-21 12:50:00,31.01,31.03,31.01,31.01,11300.0,28.8779,28.8965,28.8779,28.8779,11300.0
2012-12-21 12:55:00,31.01,31.03,31.0,31.01,20200.0,28.8779,28.8965,28.8686,28.8779,20200.0
2012-12-21 13:00:00,31.01,31.02,31.0,31.0,38200.0,28.8779,28.8872,28.8686,28.8686,38200.0
2012-12-21 13:05:00,31.01,31.01,31.0,31.0,25100.0,28.8779,28.8779,28.8686,28.8686,25100.0
2012-12-21 13:10:00,31.0,31.01,31.0,31.0,19700.0,28.8686,28.8779,28.8686,28.8686,19700.0
2012-12-21 13:15:00,31.0,31.01,31.0,31.0,17400.0,28.8686,28.8779,28.8686,28.8686,17400.0
2012-12-21 13:20:00,31.0,31.01,31.0,31.0,10300.0,28.8686,28.8779,28.8686,28.8686,10300.0
2012-12-21 13:25:00,31.01,31.01,31.0,31.01,5800.0,28.8779,28.8779,28.8686,28.8779,5800.0
2012-12-21 13:30:00,31.0,31.01,31.0,31.01,11300.0,28.8686,28.8779,28.8686,28.8779,11300.0
2012-12-21 13:35:00,31.0,31.09,31.0,31.06,21800.0,28.8686,28.9524,28.8686,28.9245,21800.0
2012-12-21 13:40:00,31.06,31.1,31.05,31.06,28800.0,28.9245,28.9617,28.9152,28.9245,28800.0
2012-12-21 13:45:00,31.06,31.09,31.04,31.06,5300.0,28.9245,28.9524,28.9058,28.9245,5300.0
2012-12-21 13:50:00,31.07,31.07,31.04,31.04,10100.0,28.9338,28.9338,28.9058,28.9058,10100.0
2012-12-21 13:55:00,31.05,31.07,31.01,31.02,14900.0,28.9152,28.9338,28.8779,28.8872,14900.0
2012-12-21 14:00:00,31.02,31.05,31.01,31.05,19300.0,28.8872,28.9152,28.8779,28.9152,19300.0
2012-12-21 14:05:00,31.05,31.1,31.03,31.04,22900.0,28.9152,28.9617,28.8965,28.9058,22900.0
2012-12-21 14:10:00,31.05,31.05,31.01,31.04,9100.0,28.9152,28.9152,28.8779,28.9058,9100.0
2012-12-21 14:15:00,31.04,31.04,31.01,31.04,14100.0,28.9058,28.9058,28.8779,28.9058,14100.0
2012-12-21 14:20:00,31.05,31.06,31.01,31.01,29100.0,28.9152,28.9245,28.8779,28.8779,29100.0
2012-12-21 14:25:00,31.02,31.03,31.0,31.01,13500.0,28.8872,28.8965,28.8686,28.8779,13500.0
2012-12-21 14:30:00,31.01,31.01,31.0,31.0,21600.0,28.8779,28.8779,28.8686,28.8686,21600.0
2012-12-21 14:35:00,31.0,31.04,31.0,31.03,41800.0,28.8686,28.9058,28.8686,28.8965,41800.0
2012-12-21 14:40:00,31.03,31.03,31.01,31.01,9700.0,28.8965,28.8965,28.8779,28.8779,9700.0
2012-12-21 14:45:00,31.02,31.04,31.0,31.03,53000.0,28.8872,28.9058,28.8686,28.8965,53000.0
2012-12-21 14:50:00,31.02,31.03,31.0,31.01,50400.0,28.8872,28.8965,28.8686,28.8779,50400.0
2012-12-21 14:55:00,31.01,31.02,31.0,31.0,20400.0,28.8779,28.8872,28.8686,28.8686,20400.0
2012-12-21 15:00:00,31.0,31.01,31.0,31.0,11100.0,28.8686,28.8779,28.8686,28.8686,11100.0
2012-12-21 15:05:00,31.0,31.01,31.0,31.01,10300.0,28.8686,28.8779,28.8686,28.8779,10300.0
2012-12-21 15:10:00,31.0,31.01,31.0,31.0,12000.0,28.8686,28.8779,28.8686,28.8686,12000.0
2012-12-21 15:15:00,31.0,31.01,31.0,31.0,24500.0,28.8686,28.8779,28.8686,28.8686,24500.0
2012-12-21 15:20:00,31.0,31.01,31.0,31.01,37100.0,28.8686,28.8779,28.8686,28.8779,37100.0
2012-12-21 15:25:00,31.0,31.1,31.0,31.09,94900.0,28.8686,28.9617,28.8686,28.9524,94900.0
2012-12-21 15:30:00,31.1,31.11,31.07,31.1,37000.0,28.9617,28.971,28.9338,28.9617,37000.0
2012-12-21 15:35:00,31.09,31.1,31.09,31.1,61500.0,28.9524,28.9617,28.9524,28.9617,61500.0
2012-12-21 15:40:00,31.1,31.1,31.09,31.1,47400.0,28.9617,28.9617,28.9524,28.9617,47400.0
2012-12-21 15:45:00,31.1,31.23,31.09,31.22,141200.0,28.9617,29.0828,28.9524,29.0735,141200.0
2012-12-21 15:50:00,31.23,31.23,31.14,31.19,66900.0,29.0828,29.0828,28.999,29.0455,66900.0
2012-12-21 15:55:00,31.19,31.19,31.11,31.12,152900.0,29.0455,29.0455,28.971,28.9803,152900.0
2012-12-24 09:30:00,31.14,31.17,31.05,31.11,13500.0,28.999,29.0269,28.9152,28.971,13500.0
2012-12-24 09:35:00,31.14,31.32,31.11,31.16,22700.0,28.999,29.1666,28.971,29.0176,22700.0
2012-12-24 09:40:00,31.16,31.37,31.15,31.34,18900.0,29.0176,29.2132,29.0083,29.1852,18900.0
2012-12-24 09:45:00,31.34,31.38,31.12,31.24,7400.0,29.1852,29.2225,28.9803,29.0921,7400.0
2012-12-24 09:50:00,31.24,31.27,31.19,31.23,13900.0,29.0921,29.12,29.0455,29.0828,13900.0
2012-12-24 09:55:00,31.18,31.23,31.11,31.11,3100.0,29.0362,29.0828,28.971,28.971,3100.0
2012-12-24 10:00:00,31.14,31.14,31.05,31.1,3800.0,28.999,28.999,28.9152,28.9617,3800.0
2012-12-24 10:05:00,31.05,31.07,31.01,31.04,13100.0,28.9152,28.9338,28.8779,28.9058,13100.0
2012-12-24 10:10:00,31.04,31.11,31.0,31.07,22700.0,28.9058,28.971,28.8686,28.9338,22700.0
2012-12-24 10:15:00,31.1,31.1,31.0,31.04,9600.0,28.9617,28.9617,28.8686,28.9058,9600.0
2012-12-24 10:20:00,31.04,31.13,31.03,31.08,22800.0,28.9058,28.9897,28.8965,28.9431,22800.0
2012-12-24 10:25:00,31.05,31.1,31.04,31.08,4900.0,28.9152,28.9617,28.9058,28.9431,4900.0
2012-12-24 10:30:00,31.07,31.09,31.03,31.06,7800.0,28.9338,28.9524,28.8965,28.9245,7800.0
2012-12-24 10:35:00,31.05,31.07,31.01,31.03,35000.0,28.9152,28.9338,28.8779,28.8965,35000.0
2012-12-24 10:40:00,31.03,31.15,31.03,31.15,28900.0,28.8965,29.0083,28.8965,29.0083,28900.0
2012-12-24 10:45:00,31.13,31.19,31.1,31.17,12000.0,28.9897,29.0455,28.9617,29.0269,12000.0
2012-12-24 10:50:00,31.15,31.15,31.1,31.13,4300.0,29.0083,29.0083,28.9617,28.9897,4300.0
2012-12-24 10:55:00,31.12,31.14,31.1,31.14,8700.0,28.9803,28.999,28.9617,28.999,8700.0
2012-12-24 11:00:00,31.14,31.15,31.1,31.13,5600.0,28.999,29.0083,28.9617,28.9897,5600.0
2012-12-24 11:05:00,31.14,31.15,31.1,31.12,6500.0,28.999,29.0083,28.9617,28.9803,6500.0
2012-12-24 11:10:00,31.12,31.15,31.06,31.15,7100.0,28.9803,29.0083,28.9245,29.0083,7100.0
2012-12-24 11:15:00,31.13,31.18,31.12,31.13,3800.0,28.9897,29.0362,28.9803,28.9897,3800.0
2012-12-24 11:20:00,31.15,31.15,31.12,31.14,3300.0,29.0083,29.0083,28.9803,28.999,3300.0
2012-12-24 11:25:00,31.13,31.18,31.1,31.11,16800.0,28.9897,29.0362,28.9617,28.971,16800.0
2012-12-24 11:30:00,31.11,31.13,31.07,31.08,20000.0,28.971,28.9897,28.9338,28.9431,20000.0
2012-12-24 11:35:00,31.07,31.1,31.03,31.08,14900.0,28.9338,28.9617,28.8965,28.9431,14900.0
2012-12-24 11:40:00,31.07,31.1,31.06,31.1,8400.0,28.9338,28.9617,28.9245,28.9617,8400.0
2012-12-24 11:45:00,31.11,31.12,31.09,31.11,8800.0,28.971,28.9803,28.9524,28.971,8800.0
2012-12-24 11:50:00,31.12,31.12,31.03,31.05,7600.0,28.9803,28.9803,28.8965,28.9152,7600.0
2012-12-24 11:55:00,31.04,31.05,31.0,31.01,11300.0,28.9058,28.9152,28.8686,28.8779,11300.0
2012-12-24 12:00:00,31.0,31.01,31.0,31.0,2700.0,28.8686,28.8779,28.8686,28.8686,2700.0
2012-12-24 12:05:00,31.01,31.02,30.9,30.91,20500.0,28.8779,28.8872,28.7755,28.7848,20500.0
2012-12-24 12:10:00,30.92,30.97,30.91,30.91,9000.0,28.7941,28.8407,28.7848,28.7848,9000.0
2012-12-24 12:15:00,30.92,30.92,30.86,30.86,4600.0,28.7941,28.7941,28.7382,28.7382,4600.0
2012-12-24 12:20:00,30.87,30.94,30.87,30.9,13500.0,28.7475,28.8127,28.7475,28.7755,13500.0
2012-12-24 12:25:00,30.89,30.9,30.87,30.87,4500.0,28.7662,28.7755,28.7475,28.7475,4500.0
2012-12-24 12:30:00,30.88,30.96,30.88,30.95,7600.0,28.7568,28.8313,28.7568,28.822,7600.0
2012-12-24 12:35:00,30.94,30.95,30.94,30.95,5100.0,28.8127,28.822,28.8127,28.822,5100.0
2012-12-24 12:40:00,30.95,30.95,30.91,30.93,10500.0,28.822,28.822,28.7848,28.8034,10500.0
2012-12-24 12:45:00,30.92,30.94,30.92,30.93,4000.0,28.7941,28.8127,28.7941,28.8034,4000.0
2012-12-24 12:50:00,30.94,31.01,30.92,31.01,12000.0,28.8127,28.8779,28.7941,28.8779,12000.0
2012-12-24 12:55:00,31.01,31.05,30.99,31.01,26800.0,28.8779,28.9152,28.8593,28.8779,26800.0
2012-12-26 09:30:00,31.0,31.0,30.95,30.96,12900.0,28.8686,28.8686,28.822,28.8313,12900.0
2012-12-26 09:35:00,30.98,31.0,30.91,30.99,2700.0,28.85,28.8686,28.7848,28.8593,2700.0
2012-12-26 09:40:00,30.99,31.0,30.88,30.89,7800.0,28.8593,28.8686,28.7568,28.7662,7800.0
2012-12-26 09:45:00,30.89,30.9,30.85,30.9,8500.0,28.7662,28.7755,28.7289,28.7755,8500.0
2012-12-26 09:50:00,30.91,30.92,30.88,30.88,2200.0,28.7848,28.7941,28.7568,28.7568,2200.0
2012-12-26 09:55:00,30.86,30.92,30.84,30.87,19400.0,28.7382,28.7941,28.7196,28.7475,19400.0
2012-12-26 10:00:00,30.87,30.91,30.82,30.83,14100.0,28.7475,28.7848,28.701,28.7103,14100.0
2012-12-26 10:05:00,30.84,30.85,30.83,30.85,3700.0,28.7196,28.7289,28.7103,28.7289,3700.0
2012-12-26 10:10:00,30.87,30.92,30.87,30.88,21800.0,28.7475,28.7941,28.7475,28.7568,21800.0
2012-12-26 10:15:00,30.88,30.91,30.82,30.83,22000.0,28.7568,28.7848,28.701,28.7103,22000.0
2012-12-26 10:20:00,30.83,30.9,30.82,30.83,11800.0,28.7103,28.7755,28.701,28.7103,11800.0
2012-12-26 10:25:00,30.84,30.88,30.84,30.88,2200.0,28.7196,28.7568,28.7196,28.7568,2200.0
2012-12-26 10:30:00,30.87,30.87,30.83,30.84,7500.0,28.7475,28.7475,28.7103,28.7196,7500.0
2012-12-26 10:35:00,30.84,30.84,30.81,30.84,12900.0,28.7196,28.7196,28.6917,28.7196,12900.0
2012-12-26 10:40:00,30.84,30.88,30.78,30.79,42000.0,28.7196,28.7568,28.6637,28.673,42000.0
2012-12-26 10:45:00,30.79,30.81,30.68,30.68,60000.0,28.673,28.6917,28.5706,28.5706,60000.0
2012-12-26 10:50:00,30.68,30.69,30.66,30.66,15100.0,28.5706,28.5799,28.552,28.552,15100.0
2012-12-26 10:55:00,30.67,30.67,30.59,30.61,16700.0,28.5613,28.5613,28.4868,28.5054,16700.0
2012-12-26 11:00:00,30.6,30.63,30.55,30.6,50500.0,28.4961,28.524,28.4495,28.4961,50500.0
2012-12-26 11:05:00,30.59,30.61,30.58,30.59,13300.0,28.4868,28.5054,28.4775,28.4868,13300.0
2012-12-26 11:10:00,30.59,30.59,30.58,30.58,18800.0,28.4868,28.4868,28.4775,28.4775,18800.0
2012-12-26 11:15:00,30.58,30.6,30.57,30.57,15600.0,28.4775,28.4961,28.4682,28.4682,15600.0
2012-12-26 11:20:00,30.58,30.66,30.57,30.66,4400.0,28.4775,28.552,28.4682,28.552,4400.0
2012-12-26 11:25:00,30.65,30.71,30.65,30.68,6300.0,28.5427,28.5985,28.5427,28.5706,6300.0
2012-12-26 11:30:00,30.66,30.69,30.61,30.66,12600.0,28.552,28.5799,28.5054,28.552,12600.0
2012-12-26 11:35:00,30.66,30.68,30.62,30.62,18000.0,28.552,28.5706,28.5147,28.5147,18000.0
2012-12-26 11:40:00,30.62,30.65,30.57,30.58,19400.0,28.5147,28.5427,28.4682,28.4775,19400.0
2012-12-26 11:45:00,30.59,30.6,30.55,30.55,7400.0,28.4868,28.4961,28.4495,28.4495,7400.0
2012-12-26 11:50:00,30.55,30.58,30.54,30.57,6400.0,28.4495,28.4775,28.4402,28.4682,6400.0
2012-12-26 11:55:00,30.57,30.57,30.51,30.55,9400.0,28.4682,28.4682,28.4123,28.4495,9400.0
2012-12-26 12:00:00,30.55,30.58,30.51,30.51,15100.0,28.4495,28.4775,28.4123,28.4123,15100.0
2012-12-26 12:05:00,30.51,30.55,30.51,30.54,4500.0,28.4123,28.4495,28.4123,28.4402,4500.0
2012-12-26 12:10:00,30.53,30.53,30.5,30.5,4700.0,28.4309,28.4309,28.403,28.403,4700.0
2012-12-26 12:15:00,30.52,30.55,30.45,30.45,25900.0,28.4216,28.4495,28.3564,28.3564,25900.0
2012-12-26 12:20:00,30.46,30.55,30.45,30.51,12600.0,28.3657,28.4495,28.3564,28.4123,12600.0
2012-12-26 12:25:00,30.51,30.52,30.49,30.49,8700.0,28.4123,28.4216,28.3937,28.3937,8700.0
2012-12-26 12:30:00,30.49,30.49,30.45,30.45,6600.0,28.3937,28.3937,28.3564,28.3564,6600.0
2012-12-26 12:35:00,30.45,30.46,30.43,30.46,4700.0,28.3564,28.3657,28.3378,28.3657,4700.0
2012-12-26 12:40:00,30.45,30.46,30.43,30.46,3100.0,28.3564,28.3657,28.3378,28.3657,3100.0
2012-12-26 12:45:00,30.46,30.46,30.4,30.41,23900.0,28.3657,28.3657,28.3098,28.3192,23900.0
2012-12-26 12:50:00,30.42,30.46,30.42,30.45,10100.0,28.3285,28.3657,28.3285,28.3564,10100.0
2012-12-26 12:55:00,30.45,30.49,30.44,30.44,9600.0,28.3564,28.3937,28.3471,28.3471,9600.0
2012-12-26 13:00:00,30.44,30.45,30.44,30.44,3400.0,28.3471,28.3564,28.3471,28.3471,3400.0
2012-12-26 13:05:00,30.43,30.43,30.39,30.4,19500.0,28.3378,28.3378,28.3005,28.3098,19500.0
2012-12-26 13:10:00,30.4,30.41,30.36,30.37,9200.0,28.3098,28.3192,28.2726,28.2819,9200.0
2012-12-26 13:15:00,30.37,30.41,30.36,30.39,9100.0,28.2819,28.3192,28.2726,28.3005,9100.0
2012-12-26 13:20:00,30.39,30.48,30.36,30.48,64500.0,28.3005,28.3843,28.2726,28.3843,64500.0
2012-12-26 13:25:00,30.48,30.5,30.47,30.48,15700.0,28.3843,28.403,28.375,28.3843,15700.0
2012-12-26 13:30:00,30.47,30.47,30.44,30.44,36700.0,28.375,28.375,28.3471,28.3471,36700.0
2012-12-26 13:35:00,30.44,30.45,30.43,30.45,25300.0,28.3471,28.3564,28.3378,28.3564,25300.0
2012-12-26 13:40:00,30.45,30.45,30.44,30.44,1900.0,28.3564,28.3564,28.3471,28.3471,1900.0
2012-12-26 13:45:00,30.45,30.45,30.42,30.43,28400.0,28.3564,28.3564,28.3285,28.3378,28400.0
2012-12-26 13:50:00,30.43,30.44,30.42,30.44,40800.0,28.3378,28.3471,28.3285,28.3471,40800.0
2012-12-26 13:55:00,30.44,30.44,30.43,30.44,3900.0,28.3471,28.3471,28.3378,28.3471,3900.0
2012-12-26 14:00:00,30.44,30.54,30.44,30.54,13100.0,28.3471,28.4402,28.3471,28.4402,13100.0
2012-12-26 14:05:00,30.54,30.58,30.53,30.58,38000.0,28.4402,28.4775,28.4309,28.4775,38000.0
2012-12-26 14:10:00,30.57,30.63,30.57,30.63,26900.0,28.4682,28.524,28.4682,28.524,26900.0
2012-12-26 14:15:00,30.63,30.63,30.56,30.58,34900.0,28.524,28.524,28.4588,28.4775,34900.0
2012-12-26 14:20:00,30.58,30.58,30.57,30.57,9100.0,28.4775,28.4775,28.4682,28.4682,9100.0
2012-12-26 14:25:00,30.56,30.62,30.56,30.6,19200.0,28.4588,28.5147,28.4588,28.4961,19200.0
2012-12-26 14:30:00,30.59,30.61,30.57,30.59,13800.0,28.4868,28.5054,28.4682,28.4868,13800.0
2012-12-26 14:35:00,30.59,30.63,30.57,30.61,8800.0,28.4868,28.524,28.4682,28.5054,8800.0
2012-12-26 14:40:00,30.6,30.62,30.57,30.62,5200.0,28.4961,28.5147,28.4682,28.5147,5200.0
2012-12-26 14:45:00,30.61,30.61,30.55,30.58,8900.0,28.5054,28.5054,28.4495,28.4775,8900.0
2012-12-26 14:50:00,30.6,30.61,30.57,30.61,8100.0,28.4961,28.5054,28.4682,28.5054,8100.0
2012-12-26 14:55:00,30.61,30.64,30.57,30.57,8600.0,28.5054,28.5333,28.4682,28.4682,8600.0
2012-12-26 15:00:00,30.57,30.6,30.56,30.57,10700.0,28.4682,28.4961,28.4588,28.4682,10700.0
2012-12-26 15:05:00,30.58,30.58,30.56,30.57,9700.0,28.4775,28.4775,28.4588,28.4682,9700.0
2012-12-26 15:10:00,30.57,30.62,30.54,30.57,24800.0,28.4682,28.5147,28.4402,28.4682,24800.0
2012-12-26 15:15:00,30.57,30.59,30.54,30.54,20100.0,28.4682,28.4868,28.4402,28.4402,20100.0
2012-12-26 15:20:00,30.53,30.56,30.5,30.56,28400.0,28.4309,28.4588,28.403,28.4588,28400.0
2012-12-26 15:25:00,30.55,30.59,30.51,30.51,26200.0,28.4495,28.4868,28.4123,28.4123,26200.0
2012-12-26 15:30:00,30.51,30.51,30.45,30.46,22100.0,28.4123,28.4123,28.3564,28.3657,22100.0
2012-12-26 15:35:00,30.47,30.49,30.46,30.49,21800.0,28.375,28.3937,28.3657,28.3937,21800.0
2012-12-26 15:40:00,30.49,30.49,30.48,30.48,24000.0,28.3937,28.3937,28.3843,28.3843,24000.0
2012-12-26 15:45:00,30.48,30.49,30.47,30.48,25600.0,28.3843,28.3937,28.375,28.3843,25600.0
2012-12-26 15:50:00,30.48,30.5,30.45,30.5,51900.0,28.3843,28.403,28.3564,28.403,51900.0
2012-12-26 15:55:00,30.49,30.5,30.45,30.45,120500.0,28.3937,28.403,28.3564,28.3564,120500.0
2012-12-27 09:30:00,30.54,30.64,30.45,30.61,30300.0,28.4402,28.5333,28.3564,28.5054,30300.0
2012-12-27 09:35:00,30.6,30.63,30.51,30.51,14500.0,28.4961,28.524,28.4123,28.4123,14500.0
2012-12-27 09:40:00,30.5,30.53,30.44,30.47,32700.0,28.403,28.4309,28.3471,28.375,32700.0
2012-12-27 09:45:00,30.47,30.51,30.46,30.5,9800.0,28.375,28.4123,28.3657,28.403,9800.0
2012-12-27 09:50:00,30.5,30.58,30.47,30.57,30700.0,28.403,28.4775,28.375,28.4682,30700.0
2012-12-27 09:55:00,30.57,30.61,30.55,30.55,16800.0,28.4682,28.5054,28.4495,28.4495,16800.0
2012-12-27 10:00:00,30.54,30.57,30.5,30.56,8100.0,28.4402,28.4682,28.403,28.4588,8100.0
2012-12-27 10:05:00,30.56,30.59,30.53,30.56,10000.0,28.4588,28.4868,28.4309,28.4588,10000.0
2012-12-27 10:10:00,30.56,30.62,30.56,30.61,7500.0,28.4588,28.5147,28.4588,28.5054,7500.0
2012-12-27 10:15:00,30.6,30.61,30.34,30.34,15900.0,28.4961,28.5054,28.254,28.254,15900.0
2012-12-27 10:20:00,30.33,30.37,30.29,30.36,33600.0,28.2447,28.2819,28.2074,28.2726,33600.0
2012-12-27 10:25:00,30.36,30.45,30.36,30.39,33600.0,28.2726,28.3564,28.2726,28.3005,33600.0
2012-12-27 10:30:00,30.41,30.48,30.39,30.43,24400.0,28.3192,28.3843,28.3005,28.3378,24400.0
2012-12-27 10:35:00,30.44,30.45,30.4,30.42,30900.0,28.3471,28.3564,28.3098,28.3285,30900.0
2012-12-27 10:40:00,30.41,30.47,30.4,30.41,25900.0,28.3192,28.375,28.3098,28.3192,25900.0
2012-12-27 10:45:00,30.41,30.54,30.41,30.49,23300.0,28.3192,28.4402,28.3192,28.3937,23300.0
2012-12-27 10:50:00,30.5,30.51,30.48,30.48,18300.0,28.403,28.4123,28.3843,28.3843,18300.0
2012-12-27 10:55:00,30.48,30.55,30.46,30.55,21300.0,28.3843,28.4495,28.3657,28.4495,21300.0
2012-12-27 11:00:00,30.55,30.55,30.5,30.51,23900.0,28.4495,28.4495,28.403,28.4123,23900.0
2012-12-27 11:05:00,30.51,30.53,30.45,30.49,16000.0,28.4123,28.4309,28.3564,28.3937,16000.0
2012-12-27 11:10:00,30.5,30.53,30.44,30.52,17200.0,28.403,28.4309,28.3471,28.4216,17200.0
2012-12-27 11:15:00,30.52,30.53,30.52,30.53,18900.0,28.4216,28.4309,28.4216,28.4309,18900.0
2012-12-27 11:20:00,30.53,30.53,30.48,30.5,21400.0,28.4309,28.4309,28.3843,28.403,21400.0
2012-12-27 11:25:00,30.49,30.51,30.48,30.5,20000.0,28.3937,28.4123,28.3843,28.403,20000.0
2012-12-27 11:30:00,30.5,30.51,30.48,30.5,39500.0,28.403,28.4123,28.3843,28.403,39500.0
2012-12-27 11:35:00,30.5,30.5,30.48,30.49,6400.0,28.403,28.403,28.3843,28.3937,6400.0
2012-12-27 11:40:00,30.49,30.52,30.46,30.46,10100.0,28.3937,28.4216,28.3657,28.3657,10100.0
2012-12-27 11:45:00,30.46,30.49,30.45,30.48,5900.0,28.3657,28.3937,28.3564,28.3843,5900.0
2012-12-27 11:50:00,30.47,30.48,30.47,30.48,1400.0,28.375,28.3843,28.375,28.3843,1400.0
2012-12-27 11:55:00,30.47,30.48,30.44,30.46,15400.0,28.375,28.3843,28.3471,28.3657,15400.0
2012-12-27 12:00:00,30.46,30.46,30.43,30.45,11900.0,28.3657,28.3657,28.3378,28.3564,11900.0
2012-12-27 12:05:00,30.46,30.46,30.42,30.43,16200.0,28.3657,28.3657,28.3285,28.3378,16200.0
2012-12-27 12:10:00,30.44,30.44,30.43,30.44,5800.0,28.3471,28.3471,28.3378,28.3471,5800.0
2012-12-27 12:15:00,30.44,30.45,30.39,30.44,21400.0,28.3471,28.3564,28.3005,28.3471,21400.0
2012-12-27 12:20:00,30.44,30.45,30.4,30.4,18000.0,28.3471,28.3564,28.3098,28.3098,18000.0
2012-12-27 12:25:00,30.38,30.43,30.38,30.41,8200.0,28.2912,28.3378,28.2912,28.3192,8200.0
2012-12-27 12:30:00,30.42,30.42,30.34,30.34,10600.0,28.3285,28.3285,28.254,28.254,10600.0
2012-12-27 12:35:00,30.34,30.37,30.32,30.35,13600.0,28.254,28.2819,28.2353,28.2633,13600.0
2012-12-27 12:40:00,30.34,30.36,30.33,30.36,8300.0,28.254,28.2726,28.2447,28.2726,8300.0
2012-12-27 12:45:00,30.36,30.39,30.34,30.36,18400.0,28.2726,28.3005,28.254,28.2726,18400.0
2012-12-27 12:50:00,30.36,30.39,30.34,30.37,22100.0,28.2726,28.3005,28.254,28.2819,22100.0
2012-12-27 12:55:00,30.34,30.42,30.34,30.42,22500.0,28.254,28.3285,28.254,28.3285,22500.0
2012-12-27 13:00:00,30.42,30.44,30.41,30.44,9200.0,28.3285,28.3471,28.3192,28.3471,9200.0
2012-12-27 13:05:00,30.44,30.45,30.4,30.43,12400.0,28.3471,28.3564,28.3098,28.3378,12400.0
2012-12-27 13:10:00,30.43,30.44,30.43,30.44,13700.0,28.3378,28.3471,28.3378,28.3471,13700.0
2012-12-27 13:15:00,30.44,30.48,30.43,30.47,6800.0,28.3471,28.3843,28.3378,28.375,6800.0
2012-12-27 13:20:00,30.46,30.48,30.43,30.45,15700.0,28.3657,28.3843,28.3378,28.3564,15700.0
2012-12-27 13:25:00,30.46,30.46,30.43,30.45,10900.0,28.3657,28.3657,28.3378,28.3564,10900.0
2012-12-27 13:30:00,30.45,30.49,30.43,30.43,16800.0,28.3564,28.3937,28.3378,28.3378,16800.0
2012-12-27 13:35:00,30.44,30.48,30.43,30.46,16000.0,28.3471,28.3843,28.3378,28.3657,16000.0
2012-12-27 13:40:00,30.46,30.49,30.45,30.45,10700.0,28.3657,28.3937,28.3564,28.3564,10700.0
2012-12-27 13:45:00,30.47,30.48,30.43,30.44,11800.0,28.375,28.3843,28.3378,28.3471,11800.0
2012-12-27 13:50:00,30.45,30.47,30.43,30.43,21000.0,28.3564,28.375,28.3378,28.3378,21000.0
2012-12-27 13:55:00,30.43,30.44,30.4,30.43,14600.0,28.3378,28.3471,28.3098,28.3378,14600.0
2012-12-27 14:00:00,30.43,30.44,30.4,30.4,20300.0,28.3378,28.3471,28.3098,28.3098,20300.0
2012-12-27 14:05:00,30.39,30.44,30.38,30.43,11700.0,28.3005,28.3471,28.2912,28.3378,11700.0
2012-12-27 14:10:00,30.43,30.45,30.42,30.42,7300.0,28.3378,28.3564,28.3285,28.3285,7300.0
2012-12-27 14:15:00,30.43,30.46,30.4,30.45,10800.0,28.3378,28.3657,28.3098,28.3564,10800.0
2012-12-27 14:20:00,30.46,30.48,30.44,30.47,12100.0,28.3657,28.3843,28.3471,28.375,12100.0
2012-12-27 14:25:00,30.47,30.47,30.41,30.41,9500.0,28.375,28.375,28.3192,28.3192,9500.0
2012-12-27 14:30:00,30.42,30.44,30.41,30.42,13300.0,28.3285,28.3471,28.3192,28.3285,13300.0
2012-12-27 14:35:00,30.4,30.43,30.38,30.39,21300.0,28.3098,28.3378,28.2912,28.3005,21300.0
2012-12-27 14:40:00,30.39,30.44,30.37,30.43,21700.0,28.3005,28.3471,28.2819,28.3378,21700.0
2012-12-27 14:45:00,30.44,30.52,30.42,30.46,49200.0,28.3471,28.4216,28.3285,28.3657,49200.0
2012-12-27 14:50:00,30.47,30.51,30.4,30.4,25900.0,28.375,28.4123,28.3098,28.3098,25900.0
2012-12-27 14:55:00,30.4,30.43,30.38,30.41,20900.0,28.3098,28.3378,28.2912,28.3192,20900.0
2012-12-27 15:00:00,30.41,30.51,30.4,30.51,45400.0,28.3192,28.4123,28.3098,28.4123,45400.0
2012-12-27 15:05:00,30.51,30.51,30.42,30.47,34700.0,28.4123,28.4123,28.3285,28.375,34700.0
2012-12-27 15:10:00,30.48,30.51,30.45,30.46,18900.0,28.3843,28.4123,28.3564,28.3657,18900.0
2012-12-27 15:15:00,30.46,30.49,30.43,30.47,17000.0,28.3657,28.3937,28.3378,28.375,17000.0
2012-12-27 15:20:00,30.47,30.53,30.46,30.5,46500.0,28.375,28.4309,28.3657,28.403,46500.0
2012-12-27 15:25:00,30.5,30.52,30.48,30.5,24900.0,28.403,28.4216,28.3843,28.403,24900.0
2012-12-27 15:30:00,30.49,30.56,30.49,30.55,34600.0,28.3937,28.4588,28.3937,28.4495,34600.0
2012-12-27 15:35:00,30.56,30.57,30.54,30.56,36600.0,28.4588,28.4682,28.4402,28.4588,36600.0
2012-12-27 15:40:00,30.55,30.6,30.52,30.57,48000.0,28.4495,28.4961,28.4216,28.4682,48000.0
2012-12-27 15:45:00,30.58,30.64,30.57,30.64,60100.0,28.4775,28.5333,28.4682,28.5333,60100.0
2012-12-27 15:50:00,30.63,30.63,30.56,30.58,62900.0,28.524,28.524,28.4588,28.4775,62900.0
2012-12-27 15:55:00,30.59,30.63,30.59,30.59,110800.0,28.4868,28.524,28.4868,28.4868,110800.0
2012-12-28 09:30:00,30.87,31.75,30.73,31.25,1330800.0,28.7475,29.567,28.6172,29.1014,1330800.0
2012-12-28 09:35:00,31.25,31.34,30.95,31.0,380600.0,29.1014,29.1852,28.822,28.8686,380600.0
2012-12-28 09:40:00,31.0,31.0,30.75,30.82,201000.0,28.8686,28.8686,28.6358,28.701,201000.0
2012-12-28 09:45:00,30.8,30.82,30.65,30.66,153400.0,28.6823,28.701,28.5427,28.552,153400.0
2012-12-28 09:50:00,30.66,30.8,30.55,30.72,177800.0,28.552,28.6823,28.4495,28.6078,177800.0
2012-12-28 09:55:00,30.72,30.81,30.65,30.76,36500.0,28.6078,28.6917,28.5427,28.6451,36500.0
2012-12-28 10:00:00,30.76,30.8,30.69,30.72,26900.0,28.6451,28.6823,28.5799,28.6078,26900.0
2012-12-28 10:05:00,30.75,30.85,30.65,30.66,58300.0,28.6358,28.7289,28.5427,28.552,58300.0
2012-12-28 10:10:00,30.66,30.75,30.55,30.59,27800.0,28.552,28.6358,28.4495,28.4868,27800.0
2012-12-28 10:15:00,30.59,30.6,30.46,30.6,68800.0,28.4868,28.4961,28.3657,28.4961,68800.0
2012-12-28 10:20:00,30.59,30.59,30.45,30.5,50600.0,28.4868,28.4868,28.3564,28.403,50600.0
2012-12-28 10:25:00,30.5,30.52,30.38,30.49,73600.0,28.403,28.4216,28.2912,28.3937,73600.0
2012-12-28 10:30:00,30.5,30.5,30.4,30.43,35700.0,28.403,28.403,28.3098,28.3378,35700.0
2012-12-28 10:35:00,30.42,30.44,30.27,30.27,78400.0,28.3285,28.3471,28.1888,28.1888,78400.0
2012-12-28 10:40:00,30.27,30.52,30.27,30.5,92900.0,28.1888,28.4216,28.1888,28.403,92900.0
2012-12-28 10:45:00,30.49,30.56,30.46,30.46,64800.0,28.3937,28.4588,28.3657,28.3657,64800.0
2012-12-28 10:50:00,30.44,30.52,30.41,30.52,63000.0,28.3471,28.4216,28.3192,28.4216,63000.0
2012-12-28 10:55:00,30.52,30.6,30.5,30.59,31200.0,28.4216,28.4961,28.403,28.4868,31200.0
2012-12-28 11:00:00,30.58,30.58,30.4,30.47,64700.0,28.4775,28.4775,28.3098,28.375,64700.0
2012-12-28 11:05:00,30.46,30.5,30.42,30.46,94000.0,28.3657,28.403,28.3285,28.3657,94000.0
2012-12-28 11:10:00,30.46,30.46,30.43,30.43,22600.0,28.3657,28.3657,28.3378,28.3378,22600.0
2012-12-28 11:15:00,30.44,30.47,30.4,30.43,26500.0,28.3471,28.375,28.3098,28.3378,26500.0
2012-12-28 11:20:00,30.43,30.45,30.4,30.4,21400.0,28.3378,28.3564,28.3098,28.3098,21400.0
2012-12-28 11:25:00,30.41,30.42,30.35,30.37,34100.0,28.3192,28.3285,28.2633,28.2819,34100.0
2012-12-28 11:30:00,30.35,30.48,30.33,30.46,33900.0,28.2633,28.3843,28.2447,28.3657,33900.0
2012-12-28 11:35:00,30.46,30.47,30.4,30.42,30300.0,28.3657,28.375,28.3098,28.3285,30300.0
2012-12-28 11:40:00,30.43,30.45,30.42,30.43,13900.0,28.3378,28.3564,28.3285,28.3378,13900.0
2012-12-28 11:45:00,30.44,30.46,30.4,30.42,32300.0,28.3471,28.3657,28.3098,28.3285,32300.0
2012-12-28 11:50:00,30.43,30.5,30.43,30.49,86200.0,28.3378,28.403,28.3378,28.3937,86200.0
2012-12-28 11:55:00,30.49,30.5,30.46,30.5,23800.0,28.3937,28.403,28.3657,28.403,23800.0
2012-12-28 12:00:00,30.5,30.5,30.41,30.41,13000.0,28.403,28.403,28.3192,28.3192,13000.0
2012-12-28 12:05:00,30.42,30.44,30.4,30.41,15300.0,28.3285,28.3471,28.3098,28.3192,15300.0
2012-12-28 12:10:00,30.41,30.45,30.4,30.44,9600.0,28.3192,28.3564,28.3098,28.3471,9600.0
2012-12-28 12:15:00,30.43,30.44,30.4,30.41,10800.0,28.3378,28.3471,28.3098,28.3192,10800.0
2012-12-28 12:20:00,30.41,30.41,30.35,30.35,15000.0,28.3192,28.3192,28.2633,28.2633,15000.0
2012-12-28 12:25:00,30.36,30.4,30.36,30.4,14900.0,28.2726,28.3098,28.2726,28.3098,14900.0
2012-12-28 12:30:00,30.4,30.4,30.34,30.35,12700.0,28.3098,28.3098,28.254,28.2633,12700.0
2012-12-28 12:35:00,30.34,30.35,30.32,30.33,7800.0,28.254,28.2633,28.2353,28.2447,7800.0
2012-12-28 12:40:00,30.33,30.4,30.32,30.38,19600.0,28.2447,28.3098,28.2353,28.2912,19600.0
2012-12-28 12:45:00,30.38,30.42,30.37,30.42,17700.0,28.2912,28.3285,28.2819,28.3285,17700.0
2012-12-28 12:50:00,30.43,30.46,30.38,30.38,9400.0,28.3378,28.3657,28.2912,28.2912,9400.0
2012-12-28 12:55:00,30.37,30.41,30.37,30.39,13000.0,28.2819,28.3192,28.2819,28.3005,13000.0
2012-12-28 13:00:00,30.39,30.44,30.37,30.39,13200.0,28.3005,28.3471,28.2819,28.3005,13200.0
2012-12-28 13:05:00,30.4,30.4,30.32,30.36,16200.0,28.3098,28.3098,28.2353,28.2726,16200.0
2012-12-28 13:10:00,30.36,30.42,30.31,30.35,35800.0,28.2726,28.3285,28.226,28.2633,35800.0
2012-12-28 13:15:00,30.35,30.42,30.35,30.41,28300.0,28.2633,28.3285,28.2633,28.3192,28300.0
2012-12-28 13:20:00,30.41,30.46,30.39,30.46,14000.0,28.3192,28.3657,28.3005,28.3657,14000.0
2012-12-28 13:25:00,30.46,30.52,30.46,30.52,24000.0,28.3657,28.4216,28.3657,28.4216,24000.0
2012-12-28 13:30:00,30.52,30.56,30.47,30.49,18800.0,28.4216,28.4588,28.375,28.3937,18800.0
2012-12-28 13:35:00,30.49,30.52,30.46,30.47,26900.0,28.3937,28.4216,28.3657,28.375,26900.0
2012-12-28 13:40:00,30.46,30.48,30.43,30.46,33600.0,28.3657,28.3843,28.3378,28.3657,33600.0
2012-12-28 13:45:00,30.45,30.46,30.42,30.42,22300.0,28.3564,28.3657,28.3285,28.3285,22300.0
2012-12-28 13:50:00,30.41,30.44,30.37,30.39,21800.0,28.3192,28.3471,28.2819,28.3005,21800.0
2012-12-28 13:55:00,30.39,30.45,30.39,30.43,19800.0,28.3005,28.3564,28.3005,28.3378,19800.0
2012-12-28 14:00:00,30.43,30.43,30.37,30.37,57400.0,28.3378,28.3378,28.2819,28.2819,57400.0
2012-12-28 14:05:00,30.37,30.4,30.34,30.39,18000.0,28.2819,28.3098,28.254,28.3005,18000.0
2012-12-28 14:10:00,30.4,30.4,30.34,30.39,17200.0,28.3098,28.3098,28.254,28.3005,17200.0
2012-12-28 14:15:00,30.39,30.39,30.35,30.35,17700.0,28.3005,28.3005,28.2633,28.2633,17700.0
2012-12-28 14:20:00,30.35,30.39,30.32,30.32,21000.0,28.2633,28.3005,28.2353,28.2353,21000.0
2012-12-28 14:25:00,30.32,30.35,30.32,30.34,22600.0,28.2353,28.2633,28.2353,28.254,22600.0
2012-12-28 14:30:00,30.35,30.35,30.3,30.32,24800.0,28.2633,28.2633,28.2167,28.2353,24800.0
2012-12-28 14:35:00,30.32,30.32,30.3,30.31,24200.0,28.2353,28.2353,28.2167,28.226,24200.0
2012-12-28 14:40:00,30.3,30.31,30.26,30.28,32100.0,28.2167,28.226,28.1795,28.1981,32100.0
2012-12-28 14:45:00,30.28,30.3,30.26,30.3,20000.0,28.1981,28.2167,28.1795,28.2167,20000.0
2012-12-28 14:50:00,30.3,30.3,30.26,30.28,16100.0,28.2167,28.2167,28.1795,28.1981,16100.0
2012-12-28 14:55:00,30.27,30.28,30.22,30.23,34300.0,28.1888,28.1981,28.1422,28.1515,34300.0
2012-12-28 15:00:00,30.23,30.3,30.22,30.27,64100.0,28.1515,28.2167,28.1422,28.1888,64100.0
2012-12-28 15:05:00,30.27,30.28,30.24,30.25,28500.0,28.1888,28.1981,28.1608,28.1702,28500.0
2012-12-28 15:10:00,30.24,30.26,30.24,30.26,24700.0,28.1608,28.1795,28.1608,28.1795,24700.0
2012-12-28 15:15:00,30.26,30.32,30.23,30.25,41400.0,28.1795,28.2353,28.1515,28.1702,41400.0
2012-12-28 15:20:00,30.25,30.28,30.23,30.25,60100.0,28.1702,28.1981,28.1515,28.1702,60100.0
2012-12-28 15:25:00,30.25,30.31,30.24,30.25,74200.0,28.1702,28.226,28.1608,28.1702,74200.0
2012-12-28 15:30:00,30.25,30.25,30.24,30.25,23300.0,28.1702,28.1702,28.1608,28.1702,23300.0
2012-12-28 15:35:00,30.25,30.3,30.15,30.16,81300.0,28.1702,28.2167,28.077,28.0864,81300.0
2012-12-28 15:40:00,30.17,30.21,30.17,30.18,61900.0,28.0957,28.1329,28.0957,28.105,61900.0
2012-12-28 15:45:00,30.18,30.19,30.11,30.12,101600.0,28.105,28.1143,28.0398,28.0491,101600.0
2012-12-28 15:50:00,30.12,30.19,30.12,30.19,91100.0,28.0491,28.1143,28.0491,28.1143,91100.0
2012-12-28 15:55:00,30.18,30.2,30.12,30.13,145200.0,28.105,28.1236,28.0491,28.0584,145200.0
2012-12-31 09:30:00,30.15,30.25,30.13,30.22,22200.0,28.077,28.1702,28.0584,28.1422,22200.0
2012-12-31 09:35:00,30.18,30.4,30.14,30.37,44200.0,28.105,28.3098,28.0677,28.2819,44200.0
2012-12-31 09:40:00,30.37,30.41,30.18,30.22,61500.0,28.2819,28.3192,28.105,28.1422,61500.0
2012-12-31 09:45:00,30.2,30.2,30.11,30.17,59500.0,28.1236,28.1236,28.0398,28.0957,59500.0
2012-12-31 09:50:00,30.17,30.19,30.11,30.11,31300.0,28.0957,28.1143,28.0398,28.0398,31300.0
2012-12-31 09:55:00,30.13,30.16,30.03,30.03,76400.0,28.0584,28.0864,27.9653,27.9653,76400.0
2012-12-31 10:00:00,30.03,30.03,29.91,29.92,79100.0,27.9653,27.9653,27.8535,27.8629,79100.0
2012-12-31 10:05:00,29.93,30.11,29.86,30.01,132800.0,27.8722,28.0398,27.807,27.9467,132800.0
2012-12-31 10:10:00,30.0,30.04,29.94,29.99,45500.0,27.9374,27.9746,27.8815,27.928,45500.0
2012-12-31 10:15:00,29.99,30.01,29.94,29.95,31000.0,27.928,27.9467,27.8815,27.8908,31000.0
2012-12-31 10:20:00,29.94,30.0,29.9,29.92,52400.0,27.8815,27.9374,27.8442,27.8629,52400.0
2012-12-31 10:25:00,29.93,30.0,29.86,29.93,40700.0,27.8722,27.9374,27.807,27.8722,40700.0
2012-12-31 10:30:00,29.94,30.03,29.92,30.01,64000.0,27.8815,27.9653,27.8629,27.9467,64000.0
2012-12-31 10:35:00,30.02,30.12,30.0,30.09,31600.0,27.956,28.0491,27.9374,28.0212,31600.0
2012-12-31 10:40:00,30.1,30.17,30.09,30.1,24700.0,28.0305,28.0957,28.0212,28.0305,24700.0
2012-12-31 10:45:00,30.1,30.11,30.02,30.06,52100.0,28.0305,28.0398,27.956,27.9932,52100.0
2012-12-31 10:50:00,30.06,30.16,30.05,30.14,21700.0,27.9932,28.0864,27.9839,28.0677,21700.0
2012-12-31 10:55:00,30.15,30.17,30.05,30.06,21700.0,28.077,28.0957,27.9839,27.9932,21700.0
2012-12-31 11:00:00,30.08,30.22,30.05,30.22,35600.0,28.0119,28.1422,27.9839,28.1422,35600.0
2012-12-31 11:05:00,30.22,30.22,30.11,30.15,17700.0,28.1422,28.1422,28.0398,28.077,17700.0
2012-12-31 11:10:00,30.16,30.24,30.14,30.24,24800.0,28.0864,28.1608,28.0677,28.1608,24800.0
2012-12-31 11:15:00,30.23,30.27,30.2,30.22,26900.0,28.1515,28.1888,28.1236,28.1422,26900.0
2012-12-31 11:20:00,30.23,30.25,30.19,30.2,20700.0,28.1515,28.1702,28.1143,28.1236,20700.0
2012-12-31 11:25:00,30.21,30.25,30.18,30.21,27200.0,28.1329,28.1702,28.105,28.1329,27200.0
2012-12-31 11:30:00,30.2,30.21,30.14,30.18,28800.0,28.1236,28.1329,28.0677,28.105,28800.0
2012-12-31 11:35:00,30.17,30.23,30.15,30.18,20600.0,28.0957,28.1515,28.077,28.105,20600.0
2012-12-31 11:40:00,30.18,30.25,30.18,30.21,17200.0,28.105,28.1702,28.105,28.1329,17200.0
2012-12-31 11:45:00,30.22,30.23,30.16,30.19,21200.0,28.1422,28.1515,28.0864,28.1143,21200.0
2012-12-31 11:50:00,30.19,30.25,30.18,30.22,69500.0,28.1143,28.1702,28.105,28.1422,69500.0
2012-12-31 11:55:00,30.23,30.32,30.22,30.32,159700.0,28.1515,28.2353,28.1422,28.2353,159700.0
2012-12-31 12:00:00,30.32,30.35,30.31,30.35,48700.0,28.2353,28.2633,28.226,28.2633,48700.0
2012-12-31 12:05:00,30.36,30.36,30.27,30.31,26400.0,28.2726,28.2726,28.1888,28.226,26400.0
2012-12-31 12:10:00,30.31,30.38,30.31,30.38,64800.0,28.226,28.2912,28.226,28.2912,64800.0
2012-12-31 12:15:00,30.38,30.39,30.36,30.39,44800.0,28.2912,28.3005,28.2726,28.3005,44800.0
2012-12-31 12:20:00,30.38,30.39,30.31,30.34,74000.0,28.2912,28.3005,28.226,28.254,74000.0
2012-12-31 12:25:00,30.34,30.38,30.34,30.38,55600.0,28.254,28.2912,28.254,28.2912,55600.0
2012-12-31 12:30:00,30.39,30.4,30.37,30.4,42100.0,28.3005,28.3098,28.2819,28.3098,42100.0
2012-12-31 12:35:00,30.41,30.44,30.4,30.44,27100.0,28.3192,28.3471,28.3098,28.3471,27100.0
2012-12-31 12:40:00,30.44,30.56,30.43,30.48,112800.0,28.3471,28.4588,28.3378,28.3843,112800.0
2012-12-31 12:45:00,30.48,30.5,30.46,30.48,67600.0,28.3843,28.403,28.3657,28.3843,67600.0
2012-12-31 12:50:00,30.48,30.51,30.39,30.5,85100.0,28.3843,28.4123,28.3005,28.403,85100.0
2012-12-31 12:55:00,30.5,30.5,30.39,30.41,56100.0,28.403,28.403,28.3005,28.3192,56100.0
2012-12-31 13:00:00,30.43,30.45,30.4,30.42,23900.0,28.3378,28.3564,28.3098,28.3285,23900.0
2012-12-31 13:05:00,30.43,30.46,30.37,30.46,24100.0,28.3378,28.3657,28.2819,28.3657,24100.0
2012-12-31 13:10:00,30.46,30.48,30.39,30.43,34800.0,28.3657,28.3843,28.3005,28.3378,34800.0
2012-12-31 13:15:00,30.43,30.49,30.43,30.49,22200.0,28.3378,28.3937,28.3378,28.3937,22200.0
2012-12-31 13:20:00,30.47,30.49,30.44,30.46,30000.0,28.375,28.3937,28.3471,28.3657,30000.0
2012-12-31 13:25:00,30.46,30.51,30.44,30.5,90900.0,28.3657,28.4123,28.3471,28.403,90900.0
2012-12-31 13:30:00,30.51,30.55,30.49,30.54,25500.0,28.4123,28.4495,28.3937,28.4402,25500.0
2012-12-31 13:35:00,30.54,30.55,30.47,30.55,34900.0,28.4402,28.4495,28.375,28.4495,34900.0
2012-12-31 13:40:00,30.54,30.57,30.49,30.5,29000.0,28.4402,28.4682,28.3937,28.403,29000.0
2012-12-31 13:45:00,30.51,30.59,30.37,30.39,38200.0,28.4123,28.4868,28.2819,28.3005,38200.0
2012-12-31 13:50:00,30.39,30.39,30.31,30.32,28500.0,28.3005,28.3005,28.226,28.2353,28500.0
2012-12-31 13:55:00,30.32,30.34,30.25,30.27,35900.0,28.2353,28.254,28.1702,28.1888,35900.0
2012-12-31 14:00:00,30.27,30.3,30.25,30.27,34000.0,28.1888,28.2167,28.1702,28.1888,34000.0
2012-12-31 14:05:00,30.27,30.3,30.24,30.25,29900.0,28.1888,28.2167,28.1608,28.1702,29900.0
2012-12-31 14:10:00,30.25,30.28,30.22,30.23,27500.0,28.1702,28.1981,28.1422,28.1515,27500.0
2012-12-31 14:15:00,30.24,30.3,30.24,30.25,26500.0,28.1608,28.2167,28.1608,28.1702,26500.0
2012-12-31 14:20:00,30.25,30.28,30.25,30.28,24900.0,28.1702,28.1981,28.1702,28.1981,24900.0
2012-12-31 14:25:00,30.28,30.3,30.27,30.3,27800.0,28.1981,28.2167,28.1888,28.2167,27800.0
2012-12-31 14:30:00,30.3,30.39,30.28,30.38,32500.0,28.2167,28.3005,28.1981,28.2912,32500.0
2012-12-31 14:35:00,30.39,30.4,30.34,30.35,41200.0,28.3005,28.3098,28.254,28.2633,41200.0
2012-12-31 14:40:00,30.35,30.36,30.1,30.33,258400.0,28.2633,28.2726,28.0305,28.2447,258400.0
2012-12-31 14:45:00,30.33,30.47,30.32,30.46,25600.0,28.2447,28.375,28.2353,28.3657,25600.0
2012-12-31 14:50:00,30.45,30.46,30.36,30.36,37100.0,28.3564,28.3657,28.2726,28.2726,37100.0
2012-12-31 14:55:00,30.36,30.39,30.32,30.32,54000.0,28.2726,28.3005,28.2353,28.2353,54000.0
2012-12-31 15:00:00,30.33,30.4,30.3,30.38,70800.0,28.2447,28.3098,28.2167,28.2912,70800.0
2012-12-31 15:05:00,30.39,30.46,30.39,30.46,104900.0,28.3005,28.3657,28.3005,28.3657,104900.0
2012-12-31 15:10:00,30.46,30.47,30.35,30.38,79600.0,28.3657,28.375,28.2633,28.2912,79600.0
2012-12-31 15:15:00,30.38,30.38,30.31,30.32,41700.0,28.2912,28.2912,28.226,28.2353,41700.0
2012-12-31 15:20:00,30.31,30.34,30.27,30.3,59400.0,28.226,28.254,28.1888,28.2167,59400.0
2012-12-31 15:25:00,30.29,30.33,30.2,30.22,57900.0,28.2074,28.2447,28.1236,28.1422,57900.0
2012-12-31 15:30:00,30.22,30.29,30.22,30.27,45000.0,28.1422,28.2074,28.1422,28.1888,45000.0
2012-12-31 15:35:00,30.26,30.35,30.26,30.33,62300.0,28.1795,28.2633,28.1795,28.2447,62300.0
2012-12-31 15:40:00,30.33,30.36,30.3,30.31,53100.0,28.2447,28.2726,28.2167,28.226,53100.0
2012-12-31 15:45:00,30.3,30.3,30.13,30.2,198800.0,28.2167,28.2167,28.0584,28.1236,198800.0
2012-12-31 15:50:00,30.2,30.21,29.99,30.06,266700.0,28.1236,28.1329,27.928,27.9932,266700.0
2012-12-31 15:55:00,30.07,30.27,30.07,30.18,345300.0,28.0025,28.1888,28.0025,28.105,345300.0
2013-01-02 09:30:00,30.65,31.25,30.65,31.04,146800.0,28.5427,29.1014,28.5427,28.9058,146800.0
2013-01-02 09:35:00,31.05,31.05,30.92,30.99,71100.0,28.9152,28.9152,28.7941,28.8593,71100.0
2013-01-02 09:40:00,30.98,31.02,30.81,30.96,163700.0,28.85,28.8872,28.6917,28.8313,163700.0
2013-01-02 09:45:00,30.96,31.14,30.94,31.14,101500.0,28.8313,28.999,28.8127,28.999,101500.0
2013-01-02 09:50:00,31.14,31.26,31.14,31.26,56900.0,28.999,29.1107,28.999,29.1107,56900.0
2013-01-02 09:55:00,31.28,31.3,31.15,31.21,43600.0,29.1293,29.148,29.0083,29.0642,43600.0
2013-01-02 10:00:00,31.21,31.25,31.18,31.23,41000.0,29.0642,29.1014,29.0362,29.0828,41000.0
2013-01-02 10:05:00,31.24,31.29,31.22,31.28,35200.0,29.0921,29.1387,29.0735,29.1293,35200.0
2013-01-02 10:10:00,31.28,31.35,31.27,31.34,33300.0,29.1293,29.1945,29.12,29.1852,33300.0
2013-01-02 10:15:00,31.34,31.34,31.26,31.26,43500.0,29.1852,29.1852,29.1107,29.1107,43500.0
2013-01-02 10:20:00,31.27,31.28,31.17,31.2,53400.0,29.12,29.1293,29.0269,29.0548,53400.0
2013-01-02 10:25:00,31.19,31.25,31.18,31.25,52200.0,29.0455,29.1014,29.0362,29.1014,52200.0
2013-01-02 10:30:00,31.24,31.26,31.21,31.25,25000.0,29.0921,29.1107,29.0642,29.1014,25000.0
2013-01-02 10:35:00,31.25,31.25,31.21,31.24,32000.0,29.1014,29.1014,29.0642,29.0921,32000.0
2013-01-02 10:40:00,31.25,31.25,31.23,31.25,32400.0,29.1014,29.1014,29.0828,29.1014,32400.0
2013-01-02 10:45:00,31.24,31.25,31.19,31.19,44600.0,29.0921,29.1014,29.0455,29.0455,44600.0
2013-01-02 10:50:00,31.19,31.23,31.16,31.16,177700.0,29.0455,29.0828,29.0176,29.0176,177700.0
2013-01-02 10:55:00,31.17,31.17,31.04,31.05,198400.0,29.0269,29.0269,28.9058,28.9152,198400.0
2013-01-02 11:00:00,31.05,31.07,30.96,31.05,91900.0,28.9152,28.9338,28.8313,28.9152,91900.0
2013-01-02 11:05:00,31.05,31.07,30.99,31.02,45800.0,28.9152,28.9338,28.8593,28.8872,45800.0
2013-01-02 11:10:00,31.02,31.02,30.98,30.99,78400.0,28.8872,28.8872,28.85,28.8593,78400.0
2013-01-02 11:15:00,31.0,31.0,30.86,30.88,80400.0,28.8686,28.8686,28.7382,28.7568,80400.0
2013-01-02 11:20:00,30.89,30.9,30.74,30.74,120800.0,28.7662,28.7755,28.6265,28.6265,120800.0
2013-01-02 11:25:00,30.75,30.81,30.74,30.8,93200.0,28.6358,28.6917,28.6265,28.6823,93200.0
2013-01-02 11:30:00,30.8,30.87,30.79,30.83,239100.0,28.6823,28.7475,28.673,28.7103,239100.0
2013-01-02 11:35:00,30.83,30.92,30.82,30.91,75300.0,28.7103,28.7941,28.701,28.7848,75300.0
2013-01-02 11:40:00,30.9,30.96,30.89,30.93,45200.0,28.7755,28.8313,28.7662,28.8034,45200.0
2013-01-02 11:45:00,30.96,31.01,30.93,31.0,263000.0,28.8313,28.8779,28.8034,28.8686,263000.0
2013-01-02 11:50:00,31.01,31.01,30.97,31.01,57400.0,28.8779,28.8779,28.8407,28.8779,57400.0
2013-01-02 11:55:00,31.01,31.04,30.98,31.03,52600.0,28.8779,28.9058,28.85,28.8965,52600.0
2013-01-02 12:00:00,31.02,31.11,31.01,31.11,11300.0,28.8872,28.971,28.8779,28.971,11300.0
2013-01-02 12:05:00,31.11,31.18,31.11,31.18,30700.0,28.971,29.0362,28.971,29.0362,30700.0
2013-01-02 12:10:00,31.18,31.23,31.17,31.23,15200.0,29.0362,29.0828,29.0269,29.0828,15200.0
2013-01-02 12:15:00,31.23,31.25,31.22,31.23,23700.0,29.0828,29.1014,29.0735,29.0828,23700.0
2013-01-02 12:20:00,31.23,31.23,31.17,31.21,29100.0,29.0828,29.0828,29.0269,29.0642,29100.0
2013-01-02 12:25:00,31.2,31.22,31.17,31.19,17600.0,29.0548,29.0735,29.0269,29.0455,17600.0
2013-01-02 12:30:00,31.2,31.2,31.16,31.16,59700.0,29.0548,29.0548,29.0176,29.0176,59700.0
2013-01-02 12:35:00,31.16,31.22,31.16,31.22,24800.0,29.0176,29.0735,29.0176,29.0735,24800.0
2013-01-02 12:40:00,31.22,31.25,31.21,31.21,17400.0,29.0735,29.1014,29.0642,29.0642,17400.0
2013-01-02 12:45:00,31.21,31.23,31.2,31.22,10700.0,29.0642,29.0828,29.0548,29.0735,10700.0
2013-01-02 12:50:00,31.23,31.24,31.2,31.22,21600.0,29.0828,29.0921,29.0548,29.0735,21600.0
2013-01-02 12:55:00,31.21,31.23,31.15,31.19,144800.0,29.0642,29.0828,29.0083,29.0455,144800.0
2013-01-02 13:00:00,31.19,31.2,31.12,31.13,64800.0,29.0455,29.0548,28.9803,28.9897,64800.0
2013-01-02 13:05:00,31.13,31.18,31.12,31.18,17200.0,28.9897,29.0362,28.9803,29.0362,17200.0
2013-01-02 13:10:00,31.18,31.2,31.17,31.18,15300.0,29.0362,29.0548,29.0269,29.0362,15300.0
2013-01-02 13:15:00,31.18,31.2,31.17,31.2,17500.0,29.0362,29.0548,29.0269,29.0548,17500.0
2013-01-02 13:20:00,31.2,31.2,31.19,31.2,10400.0,29.0548,29.0548,29.0455,29.0548,10400.0
2013-01-02 13:25:00,31.2,31.2,31.19,31.2,12300.0,29.0548,29.0548,29.0455,29.0548,12300.0
2013-01-02 13:30:00,31.2,31.22,31.19,31.2,50400.0,29.0548,29.0735,29.0455,29.0548,50400.0
2013-01-02 13:35:00,31.2,31.21,31.19,31.21,12000.0,29.0548,29.0642,29.0455,29.0642,12000.0
2013-01-02 13:40:00,31.21,31.21,31.2,31.21,7600.0,29.0642,29.0642,29.0548,29.0642,7600.0
2013-01-02 13:45:00,31.2,31.21,31.18,31.19,37800.0,29.0548,29.0642,29.0362,29.0455,37800.0
2013-01-02 13:50:00,31.19,31.19,31.18,31.19,15900.0,29.0455,29.0455,29.0362,29.0455,15900.0
2013-01-02 13:55:00,31.18,31.2,31.18,31.2,24100.0,29.0362,29.0548,29.0362,29.0548,24100.0
2013-01-02 14:00:00,31.2,31.2,31.19,31.19,14000.0,29.0548,29.0548,29.0455,29.0455,14000.0
2013-01-02 14:05:00,31.2,31.2,31.19,31.2,10800.0,29.0548,29.0548,29.0455,29.0548,10800.0
2013-01-02 14:10:00,31.2,31.2,31.08,31.08,67900.0,29.0548,29.0548,28.9431,28.9431,67900.0
2013-01-02 14:15:00,31.09,31.09,31.02,31.05,32000.0,28.9524,28.9524,28.8872,28.9152,32000.0
2013-01-02 14:20:00,31.02,31.03,30.93,30.97,52800.0,28.8872,28.8965,28.8034,28.8407,52800.0
2013-01-02 14:25:00,30.96,31.0,30.92,31.0,31300.0,28.8313,28.8686,28.7941,28.8686,31300.0
2013-01-02 14:30:00,31.0,31.04,30.98,31.03,41800.0,28.8686,28.9058,28.85,28.8965,41800.0
2013-01-02 14:35:00,31.04,31.06,31.03,31.05,27500.0,28.9058,28.9245,28.8965,28.9152,27500.0
2013-01-02 14:40:00,31.05,31.06,30.94,30.96,66200.0,28.9152,28.9245,28.8127,28.8313,66200.0
2013-01-02 14:45:00,30.96,30.99,30.9,30.99,68300.0,28.8313,28.8593,28.7755,28.8593,68300.0
2013-01-02 14:50:00,30.99,31.01,30.97,30.98,49900.0,28.8593,28.8779,28.8407,28.85,49900.0
2013-01-02 14:55:00,30.99,31.0,30.95,30.98,37100.0,28.8593,28.8686,28.822,28.85,37100.0
2013-01-02 15:00:00,30.97,31.04,30.97,31.02,45500.0,28.8407,28.9058,28.8407,28.8872,45500.0
2013-01-02 15:05:00,31.02,31.09,31.02,31.08,25500.0,28.8872,28.9524,28.8872,28.9431,25500.0
2013-01-02 15:10:00,31.08,31.09,31.05,31.06,42400.0,28.9431,28.9524,28.9152,28.9245,42400.0
2013-01-02 15:15:00,31.06,31.12,31.05,31.12,55500.0,28.9245,28.9803,28.9152,28.9803,55500.0
2013-01-02 15:20:00,31.12,31.14,31.11,31.11,51500.0,28.9803,28.999,28.971,28.971,51500.0
2013-01-02 15:25:00,31.12,31.16,31.11,31.16,43600.0,28.9803,29.0176,28.971,29.0176,43600.0
2013-01-02 15:30:00,31.16,31.24,31.15,31.24,37000.0,29.0176,29.0921,29.0083,29.0921,37000.0
2013-01-02 15:35:00,31.24,31.25,31.23,31.25,50600.0,29.0921,29.1014,29.0828,29.1014,50600.0
2013-01-02 15:40:00,31.24,31.25,31.24,31.25,62500.0,29.0921,29.1014,29.0921,29.1014,62500.0
2013-01-02 15:45:00,31.24,31.28,31.18,31.21,146800.0,29.0921,29.1293,29.0362,29.0642,146800.0
2013-01-02 15:50:00,31.21,31.25,31.17,31.25,155000.0,29.0642,29.1014,29.0269,29.1014,155000.0
2013-01-02 15:55:00,31.25,31.3,31.24,31.3,132600.0,29.1014,29.148,29.0921,29.148,132600.0
2013-01-03 09:30:00,30.93,31.21,30.87,31.18,73600.0,28.8034,29.0642,28.7475,29.0362,73600.0
2013-01-03 09:35:00,31.23,31.51,31.19,31.5,48600.0,29.0828,29.3435,29.0455,29.3342,48600.0
2013-01-03 09:40:00,31.48,31.5,31.39,31.43,59100.0,29.3156,29.3342,29.2318,29.269,59100.0
2013-01-03 09:45:00,31.41,31.43,31.34,31.39,16900.0,29.2504,29.269,29.1852,29.2318,16900.0
2013-01-03 09:50:00,31.38,31.49,31.33,31.43,43800.0,29.2225,29.3249,29.1759,29.269,43800.0
2013-01-03 09:55:00,31.44,31.49,31.41,31.44,23000.0,29.2783,29.3249,29.2504,29.2783,23000.0
2013-01-03 10:00:00,31.43,31.43,31.34,31.35,31100.0,29.269,29.269,29.1852,29.1945,31100.0
2013-01-03 10:05:00,31.35,31.38,31.28,31.32,26600.0,29.1945,29.2225,29.1293,29.1666,26600.0
2013-01-03 10:10:00,31.31,31.33,31.27,31.3,20800.0,29.1573,29.1759,29.12,29.148,20800.0
2013-01-03 10:15:00,31.3,31.33,31.28,31.33,19900.0,29.148,29.1759,29.1293,29.1759,19900.0
2013-01-03 10:20:00,31.32,31.35,31.3,31.33,13800.0,29.1666,29.1945,29.148,29.1759,13800.0
2013-01-03 10:25:00,31.34,31.34,31.25,31.31,19600.0,29.1852,29.1852,29.1014,29.1573,19600.0
2013-01-03 10:30:00,31.3,31.33,31.26,31.26,19400.0,29.148,29.1759,29.1107,29.1107,19400.0
2013-01-03 10:35:00,31.26,31.28,31.25,31.28,12800.0,29.1107,29.1293,29.1014,29.1293,12800.0
2013-01-03 10:40:00,31.29,31.31,31.27,31.27,10100.0,29.1387,29.1573,29.12,29.12,10100.0
2013-01-03 10:45:00,31.28,31.33,31.28,31.3,24800.0,29.1293,29.1759,29.1293,29.148,24800.0
2013-01-03 10:50:00,31.28,31.29,31.22,31.24,28800.0,29.1293,29.1387,29.0735,29.0921,28800.0
2013-01-03 10:55:00,31.24,31.24,31.12,31.15,27800.0,29.0921,29.0921,28.9803,29.0083,27800.0
2013-01-03 11:00:00,31.12,31.25,31.11,31.2,28400.0,28.9803,29.1014,28.971,29.0548,28400.0
2013-01-03 11:05:00,31.2,31.21,31.15,31.2,12200.0,29.0548,29.0642,29.0083,29.0548,12200.0
2013-01-03 11:10:00,31.2,31.22,31.16,31.19,14200.0,29.0548,29.0735,29.0176,29.0455,14200.0
2013-01-03 11:15:00,31.19,31.2,31.15,31.18,12700.0,29.0455,29.0548,29.0083,29.0362,12700.0
2013-01-03 11:20:00,31.18,31.28,31.18,31.28,12900.0,29.0362,29.1293,29.0362,29.1293,12900.0
2013-01-03 11:25:00,31.28,31.32,31.25,31.3,40300.0,29.1293,29.1666,29.1014,29.148,40300.0
2013-01-03 11:30:00,31.31,31.41,31.3,31.39,26900.0,29.1573,29.2504,29.148,29.2318,26900.0
2013-01-03 11:35:00,31.39,31.44,31.38,31.4,22700.0,29.2318,29.2783,29.2225,29.2411,22700.0
2013-01-03 11:40:00,31.39,31.45,31.39,31.45,15800.0,29.2318,29.2877,29.2318,29.2877,15800.0
2013-01-03 11:45:00,31.45,31.48,31.44,31.48,16900.0,29.2877,29.3156,29.2783,29.3156,16900.0
2013-01-03 11:50:00,31.48,31.6,31.48,31.59,66100.0,29.3156,29.4273,29.3156,29.418,66100.0
2013-01-03 11:55:00,31.59,31.6,31.56,31.59,17500.0,29.418,29.4273,29.3901,29.418,17500.0
2013-01-03 12:00:00,31.59,31.67,31.59,31.63,73600.0,29.418,29.4925,29.418,29.4553,73600.0
2013-01-03 12:05:00,31.64,31.68,31.63,31.67,24900.0,29.4646,29.5018,29.4553,29.4925,24900.0
2013-01-03 12:10:00,31.67,31.71,31.66,31.7,37600.0,29.4925,29.5298,29.4832,29.5205,37600.0
2013-01-03 12:15:00,31.7,31.75,31.69,31.7,71300.0,29.5205,29.567,29.5112,29.5205,71300.0
2013-01-03 12:20:00,31.7,31.82,31.69,31.82,87000.0,29.5205,29.6322,29.5112,29.6322,87000.0
2013-01-03 12:25:00,31.82,31.85,31.76,31.79,81800.0,29.6322,29.6602,29.5763,29.6043,81800.0
2013-01-03 12:30:00,31.8,31.8,31.74,31.76,25300.0,29.6136,29.6136,29.5577,29.5763,25300.0
2013-01-03 12:35:00,31.76,31.83,31.75,31.79,37900.0,29.5763,29.6415,29.567,29.6043,37900.0
2013-01-03 12:40:00,31.79,31.8,31.73,31.74,52400.0,29.6043,29.6136,29.5484,29.5577,52400.0
2013-01-03 12:45:00,31.73,31.74,31.64,31.64,34500.0,29.5484,29.5577,29.4646,29.4646,34500.0
2013-01-03 12:50:00,31.62,31.65,31.55,31.62,16400.0,29.446,29.4739,29.3808,29.446,16400.0
2013-01-03 12:55:00,31.63,31.64,31.58,31.61,17000.0,29.4553,29.4646,29.4087,29.4367,17000.0
2013-01-03 13:00:00,31.61,31.62,31.58,31.61,18300.0,29.4367,29.446,29.4087,29.4367,18300.0
2013-01-03 13:05:00,31.61,31.62,31.57,31.57,18200.0,29.4367,29.446,29.3994,29.3994,18200.0
2013-01-03 13:10:00,31.57,31.61,31.56,31.6,27600.0,29.3994,29.4367,29.3901,29.4273,27600.0
2013-01-03 13:15:00,31.59,31.59,31.56,31.57,10900.0,29.418,29.418,29.3901,29.3994,10900.0
2013-01-03 13:20:00,31.57,31.62,31.57,31.6,23100.0,29.3994,29.446,29.3994,29.4273,23100.0
2013-01-03 13:25:00,31.6,31.63,31.6,31.61,10100.0,29.4273,29.4553,29.4273,29.4367,10100.0
2013-01-03 13:30:00,31.61,31.66,31.6,31.65,25100.0,29.4367,29.4832,29.4273,29.4739,25100.0
2013-01-03 13:35:00,31.65,31.69,31.64,31.65,30900.0,29.4739,29.5112,29.4646,29.4739,30900.0
2013-01-03 13:40:00,31.63,31.75,31.63,31.71,39300.0,29.4553,29.567,29.4553,29.5298,39300.0
2013-01-03 13:45:00,31.72,31.75,31.7,31.71,17900.0,29.5391,29.567,29.5205,29.5298,17900.0
2013-01-03 13:50:00,31.7,31.75,31.7,31.74,34900.0,29.5205,29.567,29.5205,29.5577,34900.0
2013-01-03 13:55:00,31.73,31.8,31.7,31.8,62300.0,29.5484,29.6136,29.5205,29.6136,62300.0
2013-01-03 14:00:00,31.8,31.8,31.7,31.74,52700.0,29.6136,29.6136,29.5205,29.5577,52700.0
2013-01-03 14:05:00,31.74,31.75,31.68,31.68,48800.0,29.5577,29.567,29.5018,29.5018,48800.0
2013-01-03 14:10:00,31.68,31.7,31.63,31.7,59500.0,29.5018,29.5205,29.4553,29.5205,59500.0
2013-01-03 14:15:00,31.7,31.7,31.61,31.67,21600.0,29.5205,29.5205,29.4367,29.4925,21600.0
2013-01-03 14:20:00,31.67,31.71,31.61,31.65,40900.0,29.4925,29.5298,29.4367,29.4739,40900.0
2013-01-03 14:25:00,31.66,31.69,31.63,31.66,20500.0,29.4832,29.5112,29.4553,29.4832,20500.0
2013-01-03 14:30:00,31.65,31.66,31.6,31.62,19900.0,29.4739,29.4832,29.4273,29.446,19900.0
2013-01-03 14:35:00,31.64,31.64,31.58,31.61,44500.0,29.4646,29.4646,29.4087,29.4367,44500.0
2013-01-03 14:40:00,31.61,31.62,31.57,31.59,24600.0,29.4367,29.446,29.3994,29.418,24600.0
2013-01-03 14:45:00,31.6,31.64,31.58,31.59,59300.0,29.4273,29.4646,29.4087,29.418,59300.0
2013-01-03 14:50:00,31.58,31.68,31.58,31.61,63600.0,29.4087,29.5018,29.4087,29.4367,63600.0
2013-01-03 14:55:00,31.6,31.65,31.6,31.63,49800.0,29.4273,29.4739,29.4273,29.4553,49800.0
2013-01-03 15:00:00,31.63,31.69,31.63,31.66,55900.0,29.4553,29.5112,29.4553,29.4832,55900.0
2013-01-03 15:05:00,31.66,31.69,31.62,31.64,57000.0,29.4832,29.5112,29.446,29.4646,57000.0
2013-01-03 15:10:00,31.64,31.69,31.6,31.6,51800.0,29.4646,29.5112,29.4273,29.4273,51800.0
2013-01-03 15:15:00,31.59,31.63,31.55,31.58,36900.0,29.418,29.4553,29.3808,29.4087,36900.0
2013-01-03 15:20:00,31.57,31.58,31.46,31.49,47100.0,29.3994,29.4087,29.297,29.3249,47100.0
2013-01-03 15:25:00,31.49,31.55,31.49,31.52,72800.0,29.3249,29.3808,29.3249,29.3528,72800.0
2013-01-03 15:30:00,31.52,31.56,31.47,31.52,53200.0,29.3528,29.3901,29.3063,29.3528,53200.0
2013-01-03 15:35:00,31.52,31.53,31.48,31.51,41500.0,29.3528,29.3622,29.3156,29.3435,41500.0
2013-01-03 15:40:00,31.51,31.54,31.46,31.48,38800.0,29.3435,29.3715,29.297,29.3156,38800.0
2013-01-03 15:45:00,31.48,31.55,31.47,31.55,57100.0,29.3156,29.3808,29.3063,29.3808,57100.0
2013-01-03 15:50:00,31.54,31.56,31.53,31.56,120300.0,29.3715,29.3901,29.3622,29.3901,120300.0
2013-01-03 15:55:00,31.55,31.66,31.55,31.66,280700.0,29.3808,29.4832,29.3808,29.4832,280700.0
2013-01-04 09:30:00,31.65,31.91,31.61,31.88,58500.0,29.4739,29.716,29.4367,29.6881,58500.0
2013-01-04 09:35:00,31.88,31.88,31.7,31.71,35700.0,29.6881,29.6881,29.5205,29.5298,35700.0
2013-01-04 09:40:00,31.72,31.89,31.72,31.84,43300.0,29.5391,29.6974,29.5391,29.6508,43300.0
2013-01-04 09:45:00,31.84,31.96,31.82,31.94,60400.0,29.6508,29.7626,29.6322,29.744,60400.0
2013-01-04 09:50:00,31.96,31.99,31.92,31.96,21500.0,29.7626,29.7905,29.7253,29.7626,21500.0
2013-01-04 09:55:00,31.96,32.13,31.96,32.12,92800.0,29.7626,29.9209,29.7626,29.9116,92800.0
2013-01-04 10:00:00,32.12,32.16,32.08,32.14,78200.0,29.9116,29.9488,29.8743,29.9302,78200.0
2013-01-04 10:05:00,32.13,32.21,32.11,32.19,86000.0,29.9209,29.9954,29.9023,29.9768,86000.0
2013-01-04 10:10:00,32.19,32.31,32.14,32.29,98800.0,29.9768,30.0885,29.9302,30.0699,98800.0
2013-01-04 10:15:00,32.29,32.32,32.21,32.27,63800.0,30.0699,30.0978,29.9954,30.0513,63800.0
2013-01-04 10:20:00,32.27,32.27,32.17,32.19,47300.0,30.0513,30.0513,29.9582,29.9768,47300.0
2013-01-04 10:25:00,32.2,32.2,32.12,32.18,42300.0,29.9861,29.9861,29.9116,29.9675,42300.0
2013-01-04 10:30:00,32.17,32.18,32.09,32.11,61200.0,29.9582,29.9675,29.8837,29.9023,61200.0
2013-01-04 10:35:00,32.11,32.11,32.06,32.08,49300.0,29.9023,29.9023,29.8557,29.8743,49300.0
2013-01-04 10:40:00,32.08,32.09,31.98,31.98,34000.0,29.8743,29.8837,29.7812,29.7812,34000.0
2013-01-04 10:45:00,31.97,32.06,31.95,32.06,25400.0,29.7719,29.8557,29.7533,29.8557,25400.0
2013-01-04 10:50:00,32.06,32.09,32.05,32.07,37000.0,29.8557,29.8837,29.8464,29.865,37000.0
2013-01-04 10:55:00,32.07,32.08,32.03,32.04,46300.0,29.865,29.8743,29.8278,29.8371,46300.0
2013-01-04 11:00:00,32.04,32.1,32.03,32.05,30800.0,29.8371,29.893,29.8278,29.8464,30800.0
2013-01-04 11:05:00,32.06,32.1,32.05,32.1,22000.0,29.8557,29.893,29.8464,29.893,22000.0
2013-01-04 11:10:00,32.09,32.16,32.09,32.13,19300.0,29.8837,29.9488,29.8837,29.9209,19300.0
2013-01-04 11:15:00,32.13,32.16,32.09,32.09,31900.0,29.9209,29.9488,29.8837,29.8837,31900.0
2013-01-04 11:20:00,32.09,32.09,32.03,32.03,27200.0,29.8837,29.8837,29.8278,29.8278,27200.0
2013-01-04 11:25:00,32.03,32.04,31.98,31.99,58200.0,29.8278,29.8371,29.7812,29.7905,58200.0
2013-01-04 11:30:00,32.0,32.01,31.98,31.99,25700.0,29.7998,29.8092,29.7812,29.7905,25700.0
2013-01-04 11:35:00,32.0,32.0,31.97,31.97,27400.0,29.7998,29.7998,29.7719,29.7719,27400.0
2013-01-04 11:40:00,31.97,31.98,31.91,31.94,24600.0,29.7719,29.7812,29.716,29.744,24600.0
2013-01-04 11:45:00,31.94,31.95,31.91,31.95,13800.0,29.744,29.7533,29.716,29.7533,13800.0
2013-01-04 11:50:00,31.95,32.0,31.95,32.0,22800.0,29.7533,29.7998,29.7533,29.7998,22800.0
2013-01-04 11:55:00,32.0,32.0,31.96,31.96,26500.0,29.7998,29.7998,29.7626,29.7626,26500.0
2013-01-04 12:00:00,31.97,32.01,31.96,32.0,44500.0,29.7719,29.8092,29.7626,29.7998,44500.0
2013-01-04 12:05:00,31.99,32.0,31.96,31.97,13000.0,29.7905,29.7998,29.7626,29.7719,13000.0
2013-01-04 12:10:00,31.97,32.0,31.97,31.99,29400.0,29.7719,29.7998,29.7719,29.7905,29400.0
2013-01-04 12:15:00,31.97,31.99,31.95,31.98,12900.0,29.7719,29.7905,29.7533,29.7812,12900.0
2013-01-04 12:20:00,31.98,32.05,31.97,32.02,114500.0,29.7812,29.8464,29.7719,29.8185,114500.0
2013-01-04 12:25:00,32.03,32.03,32.01,32.02,10500.0,29.8278,29.8278,29.8092,29.8185,10500.0
2013-01-04 12:30:00,32.02,32.02,31.99,32.0,40600.0,29.8185,29.8185,29.7905,29.7998,40600.0
2013-01-04 12:35:00,32.0,32.0,31.98,31.99,11700.0,29.7998,29.7998,29.7812,29.7905,11700.0
2013-01-04 12:40:00,31.99,32.01,31.99,32.01,16000.0,29.7905,29.8092,29.7905,29.8092,16000.0
2013-01-04 12:45:00,32.0,32.02,32.0,32.0,195700.0,29.7998,29.8185,29.7998,29.7998,195700.0
2013-01-04 12:50:00,32.0,32.02,31.99,32.01,9800.0,29.7998,29.8185,29.7905,29.8092,9800.0
2013-01-04 12:55:00,32.0,32.03,32.0,32.02,7500.0,29.7998,29.8278,29.7998,29.8185,7500.0
2013-01-04 13:00:00,32.02,32.03,31.99,32.03,18000.0,29.8185,29.8278,29.7905,29.8278,18000.0
2013-01-04 13:05:00,32.03,32.06,32.0,32.04,26300.0,29.8278,29.8557,29.7998,29.8371,26300.0
2013-01-04 13:10:00,32.04,32.04,32.01,32.02,12100.0,29.8371,29.8371,29.8092,29.8185,12100.0
2013-01-04 13:15:00,32.03,32.05,32.03,32.04,8700.0,29.8278,29.8464,29.8278,29.8371,8700.0
2013-01-04 13:20:00,32.05,32.05,31.99,32.03,26700.0,29.8464,29.8464,29.7905,29.8278,26700.0
2013-01-04 13:25:00,32.01,32.05,32.01,32.04,7200.0,29.8092,29.8464,29.8092,29.8371,7200.0
2013-01-04 13:30:00,32.04,32.05,32.02,32.02,37000.0,29.8371,29.8464,29.8185,29.8185,37000.0
2013-01-04 13:35:00,32.02,32.05,32.0,32.01,28200.0,29.8185,29.8464,29.7998,29.8092,28200.0
2013-01-04 13:40:00,32.01,32.02,32.0,32.01,13700.0,29.8092,29.8185,29.7998,29.8092,13700.0
2013-01-04 13:45:00,32.01,32.03,32.0,32.03,21000.0,29.8092,29.8278,29.7998,29.8278,21000.0
2013-01-04 13:50:00,32.03,32.05,32.02,32.05,38200.0,29.8278,29.8464,29.8185,29.8464,38200.0
2013-01-04 13:55:00,32.05,32.05,32.04,32.05,11600.0,29.8464,29.8464,29.8371,29.8464,11600.0
2013-01-04 14:00:00,32.05,32.06,32.04,32.05,29000.0,29.8464,29.8557,29.8371,29.8464,29000.0
2013-01-04 14:05:00,32.06,32.13,32.06,32.13,31400.0,29.8557,29.9209,29.8557,29.9209,31400.0
2013-01-04 14:10:00,32.12,32.15,32.11,32.14,29700.0,29.9116,29.9395,29.9023,29.9302,29700.0
2013-01-04 14:15:00,32.13,32.22,32.12,32.19,38500.0,29.9209,30.0047,29.9116,29.9768,38500.0
2013-01-04 14:20:00,32.21,32.25,32.21,32.25,46300.0,29.9954,30.0327,29.9954,30.0327,46300.0
2013-01-04 14:25:00,32.25,32.25,32.22,32.23,21400.0,30.0327,30.0327,30.0047,30.014,21400.0
2013-01-04 14:30:00,32.24,32.24,32.14,32.15,13700.0,30.0233,30.0233,29.9302,29.9395,13700.0
2013-01-04 14:35:00,32.16,32.18,32.14,32.16,20000.0,29.9488,29.9675,29.9302,29.9488,20000.0
2013-01-04 14:40:00,32.16,32.17,32.1,32.11,27800.0,29.9488,29.9582,29.893,29.9023,27800.0
2013-01-04 14:45:00,32.11,32.12,32.05,32.06,27700.0,29.9023,29.9116,29.8464,29.8557,27700.0
2013-01-04 14:50:00,32.06,32.09,32.05,32.06,15700.0,29.8557,29.8837,29.8464,29.8557,15700.0
2013-01-04 14:55:00,32.07,32.08,32.04,32.05,19200.0,29.865,29.8743,29.8371,29.8464,19200.0
2013-01-04 15:00:00,32.05,32.06,32.02,32.04,24000.0,29.8464,29.8557,29.8185,29.8371,24000.0
2013-01-04 15:05:00,32.04,32.05,32.03,32.05,20800.0,29.8371,29.8464,29.8278,29.8464,20800.0
2013-01-04 15:10:00,32.05,32.05,32.01,32.01,31000.0,29.8464,29.8464,29.8092,29.8092,31000.0
2013-01-04 15:15:00,32.01,32.01,31.99,32.0,20300.0,29.8092,29.8092,29.7905,29.7998,20300.0
2013-01-04 15:20:00,32.0,32.01,31.98,31.99,35900.0,29.7998,29.8092,29.7812,29.7905,35900.0
2013-01-04 15:25:00,31.99,32.06,31.99,32.05,64900.0,29.7905,29.8557,29.7905,29.8464,64900.0
2013-01-04 15:30:00,32.06,32.07,32.04,32.04,34900.0,29.8557,29.865,29.8371,29.8371,34900.0
2013-01-04 15:35:00,32.04,32.08,32.0,32.06,67100.0,29.8371,29.8743,29.7998,29.8557,67100.0
2013-01-04 15:40:00,32.07,32.11,32.04,32.05,81200.0,29.865,29.9023,29.8371,29.8464,81200.0
2013-01-04 15:45:00,32.03,32.06,31.99,32.0,84600.0,29.8278,29.8557,29.7905,29.7998,84600.0
2013-01-04 15:50:00,32.0,32.0,31.98,31.99,75600.0,29.7998,29.7998,29.7812,29.7905,75600.0
2013-01-04 15:55:00,31.99,32.0,31.93,31.94,189200.0,29.7905,29.7998,29.7347,29.744,189200.0
2013-01-07 09:30:00,31.98,32.06,31.94,31.95,42400.0,29.7812,29.8557,29.744,29.7533,42400.0
2013-01-07 09:35:00,31.95,32.06,31.9,32.06,79400.0,29.7533,29.8557,29.7067,29.8557,79400.0
2013-01-07 09:40:00,32.06,32.08,31.96,31.98,57500.0,29.8557,29.8743,29.7626,29.7812,57500.0
2013-01-07 09:45:00,31.97,32.02,31.87,31.9,83200.0,29.7719,29.8185,29.6788,29.7067,83200.0
2013-01-07 09:50:00,31.92,32.06,31.9,32.06,118100.0,29.7253,29.8557,29.7067,29.8557,118100.0
2013-01-07 09:55:00,32.05,32.23,32.05,32.18,138300.0,29.8464,30.014,29.8464,29.9675,138300.0
2013-01-07 10:00:00,32.17,32.18,32.03,32.11,29500.0,29.9582,29.9675,29.8278,29.9023,29500.0
2013-01-07 10:05:00,32.08,32.08,32.01,32.05,18600.0,29.8743,29.8743,29.8092,29.8464,18600.0
2013-01-07 10:10:00,32.05,32.2,32.04,32.13,38000.0,29.8464,29.9861,29.8371,29.9209,38000.0
2013-01-07 10:15:00,32.11,32.22,32.07,32.18,50600.0,29.9023,30.0047,29.865,29.9675,50600.0
2013-01-07 10:20:00,32.17,32.2,32.16,32.19,10100.0,29.9582,29.9861,29.9488,29.9768,10100.0
2013-01-07 10:25:00,32.19,32.25,32.18,32.24,10500.0,29.9768,30.0327,29.9675,30.0233,10500.0
2013-01-07 10:30:00,32.25,32.26,32.18,32.19,41200.0,30.0327,30.042,29.9675,29.9768,41200.0
2013-01-07 10:35:00,32.19,32.25,32.19,32.24,7500.0,29.9768,30.0327,29.9768,30.0233,7500.0
2013-01-07 10:40:00,32.24,32.25,32.2,32.21,20400.0,30.0233,30.0327,29.9861,29.9954,20400.0
2013-01-07 10:45:00,32.2,32.24,32.2,32.24,19400.0,29.9861,30.0233,29.9861,30.0233,19400.0
2013-01-07 10:50:00,32.23,32.24,32.18,32.2,9800.0,30.014,30.0233,29.9675,29.9861,9800.0
2013-01-07 10:55:00,32.2,32.23,32.19,32.19,14400.0,29.9861,30.014,29.9768,29.9768,14400.0
2013-01-07 11:00:00,32.18,32.2,32.18,32.19,9200.0,29.9675,29.9861,29.9675,29.9768,9200.0
2013-01-07 11:05:00,32.19,32.21,32.16,32.19,9200.0,29.9768,29.9954,29.9488,29.9768,9200.0
2013-01-07 11:10:00,32.18,32.21,32.16,32.17,9700.0,29.9675,29.9954,29.9488,29.9582,9700.0
2013-01-07 11:15:00,32.17,32.17,32.12,32.16,7100.0,29.9582,29.9582,29.9116,29.9488,7100.0
2013-01-07 11:20:00,32.15,32.16,32.1,32.12,13800.0,29.9395,29.9488,29.893,29.9116,13800.0
2013-01-07 11:25:00,32.11,32.12,32.07,32.08,15400.0,29.9023,29.9116,29.865,29.8743,15400.0
2013-01-07 11:30:00,32.09,32.11,32.08,32.1,14600.0,29.8837,29.9023,29.8743,29.893,14600.0
2013-01-07 11:35:00,32.1,32.1,32.06,32.07,18100.0,29.893,29.893,29.8557,29.865,18100.0
2013-01-07 11:40:00,32.09,32.1,32.07,32.08,34500.0,29.8837,29.893,29.865,29.8743,34500.0
2013-01-07 11:45:00,32.08,32.09,32.0,32.0,29100.0,29.8743,29.8837,29.7998,29.7998,29100.0
2013-01-07 11:50:00,32.0,32.06,31.99,32.05,7500.0,29.7998,29.8557,29.7905,29.8464,7500.0
2013-01-07 11:55:00,32.06,32.13,32.0,32.08,20600.0,29.8557,29.9209,29.7998,29.8743,20600.0
2013-01-07 12:00:00,32.07,32.11,32.07,32.08,4600.0,29.865,29.9023,29.865,29.8743,4600.0
2013-01-07 12:05:00,32.08,32.08,32.05,32.06,8000.0,29.8743,29.8743,29.8464,29.8557,8000.0
2013-01-07 12:10:00,32.06,32.1,32.04,32.1,13900.0,29.8557,29.893,29.8371,29.893,13900.0
2013-01-07 12:15:00,32.08,32.1,32.06,32.09,6500.0,29.8743,29.893,29.8557,29.8837,6500.0
2013-01-07 12:20:00,32.1,32.11,32.07,32.08,8300.0,29.893,29.9023,29.865,29.8743,8300.0
2013-01-07 12:25:00,32.09,32.09,32.04,32.06,12700.0,29.8837,29.8837,29.8371,29.8557,12700.0
2013-01-07 12:30:00,32.07,32.08,32.05,32.06,3500.0,29.865,29.8743,29.8464,29.8557,3500.0
2013-01-07 12:35:00,32.06,32.08,32.05,32.07,21400.0,29.8557,29.8743,29.8464,29.865,21400.0
2013-01-07 12:40:00,32.07,32.12,32.06,32.1,21400.0,29.865,29.9116,29.8557,29.893,21400.0
2013-01-07 12:45:00,32.09,32.12,32.06,32.11,36600.0,29.8837,29.9116,29.8557,29.9023,36600.0
2013-01-07 12:50:00,32.11,32.11,32.06,32.09,13500.0,29.9023,29.9023,29.8557,29.8837,13500.0
2013-01-07 12:55:00,32.09,32.11,32.04,32.07,37600.0,29.8837,29.9023,29.8371,29.865,37600.0
2013-01-07 13:00:00,32.05,32.08,32.04,32.06,18500.0,29.8464,29.8743,29.8371,29.8557,18500.0
2013-01-07 13:05:00,32.05,32.1,32.05,32.08,11800.0,29.8464,29.893,29.8464,29.8743,11800.0
2013-01-07 13:10:00,32.08,32.11,32.08,32.09,13100.0,29.8743,29.9023,29.8743,29.8837,13100.0
2013-01-07 13:15:00,32.08,32.11,32.07,32.09,7400.0,29.8743,29.9023,29.865,29.8837,7400.0
2013-01-07 13:20:00,32.1,32.1,32.07,32.09,10600.0,29.893,29.893,29.865,29.8837,10600.0
2013-01-07 13:25:00,32.09,32.11,32.08,32.11,10700.0,29.8837,29.9023,29.8743,29.9023,10700.0
2013-01-07 13:30:00,32.1,32.13,32.09,32.1,7900.0,29.893,29.9209,29.8837,29.893,7900.0
2013-01-07 13:35:00,32.12,32.12,32.07,32.07,12600.0,29.9116,29.9116,29.865,29.865,12600.0
2013-01-07 13:40:00,32.06,32.1,32.06,32.07,8600.0,29.8557,29.893,29.8557,29.865,8600.0
2013-01-07 13:45:00,32.06,32.1,32.06,32.1,5600.0,29.8557,29.893,29.8557,29.893,5600.0
2013-01-07 13:50:00,32.09,32.09,32.07,32.08,2600.0,29.8837,29.8837,29.865,29.8743,2600.0
2013-01-07 13:55:00,32.08,32.09,32.07,32.08,6000.0,29.8743,29.8837,29.865,29.8743,6000.0
2013-01-07 14:00:00,32.08,32.1,32.06,32.08,7900.0,29.8743,29.893,29.8557,29.8743,7900.0
2013-01-07 14:05:00,32.08,32.1,32.07,32.09,7100.0,29.8743,29.893,29.865,29.8837,7100.0
2013-01-07 14:10:00,32.09,32.1,32.04,32.05,9600.0,29.8837,29.893,29.8371,29.8464,9600.0
2013-01-07 14:15:00,32.05,32.08,32.04,32.07,14600.0,29.8464,29.8743,29.8371,29.865,14600.0
2013-01-07 14:20:00,32.07,32.08,32.0,32.03,63700.0,29.865,29.8743,29.7998,29.8278,63700.0
2013-01-07 14:25:00,32.02,32.1,32.02,32.1,28700.0,29.8185,29.893,29.8185,29.893,28700.0
2013-01-07 14:30:00,32.1,32.14,32.09,32.12,43600.0,29.893,29.9302,29.8837,29.9116,43600.0
2013-01-07 14:35:00,32.12,32.17,32.11,32.15,14300.0,29.9116,29.9582,29.9023,29.9395,14300.0
2013-01-07 14:40:00,32.16,32.16,32.12,32.12,33900.0,29.9488,29.9488,29.9116,29.9116,33900.0
2013-01-07 14:45:00,32.12,32.12,32.04,32.08,59500.0,29.9116,29.9116,29.8371,29.8743,59500.0
2013-01-07 14:50:00,32.08,32.11,32.07,32.11,9900.0,29.8743,29.9023,29.865,29.9023,9900.0
2013-01-07 14:55:00,32.11,32.12,32.08,32.11,16800.0,29.9023,29.9116,29.8743,29.9023,16800.0
2013-01-07 15:00:00,32.11,32.11,32.06,32.06,11900.0,29.9023,29.9023,29.8557,29.8557,11900.0
2013-01-07 15:05:00,32.06,32.08,32.04,32.06,24600.0,29.8557,29.8743,29.8371,29.8557,24600.0
2013-01-07 15:10:00,32.06,32.06,32.05,32.06,19700.0,29.8557,29.8557,29.8464,29.8557,19700.0
2013-01-07 15:15:00,32.06,32.08,32.05,32.07,33900.0,29.8557,29.8743,29.8464,29.865,33900.0
2013-01-07 15:20:00,32.07,32.14,32.07,32.09,59300.0,29.865,29.9302,29.865,29.8837,59300.0
2013-01-07 15:25:00,32.1,32.13,32.08,32.12,33600.0,29.893,29.9209,29.8743,29.9116,33600.0
2013-01-07 15:30:00,32.1,32.16,32.1,32.1,33500.0,29.893,29.9488,29.893,29.893,33500.0
2013-01-07 15:35:00,32.1,32.16,32.1,32.13,37700.0,29.893,29.9488,29.893,29.9209,37700.0
2013-01-07 15:40:00,32.13,32.17,32.13,32.15,43000.0,29.9209,29.9582,29.9209,29.9395,43000.0
2013-01-07 15:45:00,32.16,32.22,32.15,32.2,81100.0,29.9488,30.0047,29.9395,29.9861,81100.0
2013-01-07 15:50:00,32.19,32.28,32.19,32.22,74500.0,29.9768,30.0606,29.9768,30.0047,74500.0
2013-01-07 15:55:00,32.23,32.33,32.23,32.31,197700.0,30.014,30.1072,30.014,30.0885,197700.0
2013-01-08 09:30:00,32.28,32.49,32.15,32.49,49500.0,30.0606,30.2562,29.9395,30.2562,49500.0
2013-01-08 09:35:00,32.49,32.5,32.35,32.38,42200.0,30.2562,30.2655,30.1258,30.1537,42200.0
2013-01-08 09:40:00,32.38,32.44,32.35,32.4,38600.0,30.1537,30.2096,30.1258,30.1723,38600.0
2013-01-08 09:45:00,32.4,32.4,32.28,32.34,44100.0,30.1723,30.1723,30.0606,30.1165,44100.0
2013-01-08 09:50:00,32.35,32.36,32.21,32.23,52800.0,30.1258,30.1351,29.9954,30.014,52800.0
2013-01-08 09:55:00,32.24,32.25,32.15,32.19,89400.0,30.0233,30.0327,29.9395,29.9768,89400.0
2013-01-08 10:00:00,32.18,32.18,32.06,32.11,78000.0,29.9675,29.9675,29.8557,29.9023,78000.0
2013-01-08 10:05:00,32.11,32.18,32.11,32.12,51600.0,29.9023,29.9675,29.9023,29.9116,51600.0
2013-01-08 10:10:00,32.13,32.13,32.01,32.02,50600.0,29.9209,29.9209,29.8092,29.8185,50600.0
2013-01-08 10:15:00,32.02,32.08,32.0,32.06,49000.0,29.8185,29.8743,29.7998,29.8557,49000.0
2013-01-08 10:20:00,32.05,32.1,31.99,32.01,21500.0,29.8464,29.893,29.7905,29.8092,21500.0
2013-01-08 10:25:00,32.0,32.06,31.97,32.04,8300.0,29.7998,29.8557,29.7719,29.8371,8300.0
2013-01-08 10:30:00,32.03,32.09,32.03,32.07,6800.0,29.8278,29.8837,29.8278,29.865,6800.0
2013-01-08 10:35:00,32.07,32.09,32.06,32.06,9100.0,29.865,29.8837,29.8557,29.8557,9100.0
2013-01-08 10:40:00,32.06,32.09,32.06,32.07,10600.0,29.8557,29.8837,29.8557,29.865,10600.0
2013-01-08 10:45:00,32.08,32.08,31.97,31.98,6600.0,29.8743,29.8743,29.7719,29.7812,6600.0
2013-01-08 10:50:00,31.98,32.01,31.97,32.0,5200.0,29.7812,29.8092,29.7719,29.7998,5200.0
2013-01-08 10:55:00,32.0,32.03,32.0,32.03,6600.0,29.7998,29.8278,29.7998,29.8278,6600.0
2013-01-08 11:00:00,32.01,32.04,31.99,32.0,10800.0,29.8092,29.8371,29.7905,29.7998,10800.0
2013-01-08 11:05:00,32.0,32.03,31.97,31.98,11100.0,29.7998,29.8278,29.7719,29.7812,11100.0
2013-01-08 11:10:00,31.98,32.0,31.97,31.98,5900.0,29.7812,29.7998,29.7719,29.7812,5900.0
2013-01-08 11:15:00,31.97,31.98,31.96,31.96,3600.0,29.7719,29.7812,29.7626,29.7626,3600.0
2013-01-08 11:20:00,31.96,31.96,31.91,31.93,10400.0,29.7626,29.7626,29.716,29.7347,10400.0
2013-01-08 11:25:00,31.94,31.95,31.91,31.91,11600.0,29.744,29.7533,29.716,29.716,11600.0
2013-01-08 11:30:00,31.92,31.97,31.92,31.96,8600.0,29.7253,29.7719,29.7253,29.7626,8600.0
2013-01-08 11:35:00,31.96,31.98,31.86,31.96,23300.0,29.7626,29.7812,29.6695,29.7626,23300.0
2013-01-08 11:40:00,31.95,32.0,31.95,31.99,4400.0,29.7533,29.7998,29.7533,29.7905,4400.0
2013-01-08 11:45:00,31.99,31.99,31.95,31.95,7700.0,29.7905,29.7905,29.7533,29.7533,7700.0
2013-01-08 11:50:00,31.94,32.06,31.92,32.01,36600.0,29.744,29.8557,29.7253,29.8092,36600.0
2013-01-08 11:55:00,32.02,32.1,32.0,32.08,19200.0,29.8185,29.893,29.7998,29.8743,19200.0
2013-01-08 12:00:00,32.09,32.18,32.09,32.15,33800.0,29.8837,29.9675,29.8837,29.9395,33800.0
2013-01-08 12:05:00,32.14,32.16,32.1,32.15,9200.0,29.9302,29.9488,29.893,29.9395,9200.0
2013-01-08 12:10:00,32.14,32.15,32.11,32.12,20700.0,29.9302,29.9395,29.9023,29.9116,20700.0
2013-01-08 12:15:00,32.12,32.17,32.09,32.15,61900.0,29.9116,29.9582,29.8837,29.9395,61900.0
2013-01-08 12:20:00,32.17,32.18,32.12,32.15,19200.0,29.9582,29.9675,29.9116,29.9395,19200.0
2013-01-08 12:25:00,32.15,32.16,32.11,32.11,12200.0,29.9395,29.9488,29.9023,29.9023,12200.0
2013-01-08 12:30:00,32.1,32.13,32.09,32.13,22300.0,29.893,29.9209,29.8837,29.9209,22300.0
2013-01-08 12:35:00,32.12,32.13,32.05,32.08,16000.0,29.9116,29.9209,29.8464,29.8743,16000.0
2013-01-08 12:40:00,32.07,32.08,32.03,32.04,21500.0,29.865,29.8743,29.8278,29.8371,21500.0
2013-01-08 12:45:00,32.05,32.11,32.02,32.1,85400.0,29.8464,29.9023,29.8185,29.893,85400.0
2013-01-08 12:50:00,32.1,32.11,32.07,32.08,14200.0,29.893,29.9023,29.865,29.8743,14200.0
2013-01-08 12:55:00,32.07,32.09,32.05,32.07,5100.0,29.865,29.8837,29.8464,29.865,5100.0
2013-01-08 13:00:00,32.07,32.08,32.03,32.05,5900.0,29.865,29.8743,29.8278,29.8464,5900.0
2013-01-08 13:05:00,32.04,32.05,32.01,32.01,7500.0,29.8371,29.8464,29.8092,29.8092,7500.0
2013-01-08 13:10:00,32.0,32.01,31.94,31.95,11100.0,29.7998,29.8092,29.744,29.7533,11100.0
2013-01-08 13:15:00,31.96,32.0,31.92,31.94,82400.0,29.7626,29.7998,29.7253,29.744,82400.0
2013-01-08 13:20:00,31.94,31.95,31.82,31.95,25800.0,29.744,29.7533,29.6322,29.7533,25800.0
2013-01-08 13:25:00,31.95,31.95,31.87,31.89,27000.0,29.7533,29.7533,29.6788,29.6974,27000.0
2013-01-08 13:30:00,31.89,31.93,31.88,31.88,9100.0,29.6974,29.7347,29.6881,29.6881,9100.0
2013-01-08 13:35:00,31.88,31.92,31.84,31.86,10900.0,29.6881,29.7253,29.6508,29.6695,10900.0
2013-01-08 13:40:00,31.87,31.88,31.83,31.85,31500.0,29.6788,29.6881,29.6415,29.6602,31500.0
2013-01-08 13:45:00,31.84,31.84,31.78,31.79,19200.0,29.6508,29.6508,29.595,29.6043,19200.0
2013-01-08 13:50:00,31.79,31.82,31.78,31.79,18800.0,29.6043,29.6322,29.595,29.6043,18800.0
2013-01-08 13:55:00,31.79,31.8,31.73,31.78,9600.0,29.6043,29.6136,29.5484,29.595,9600.0
2013-01-08 14:00:00,31.79,31.81,31.77,31.8,25600.0,29.6043,29.6229,29.5857,29.6136,25600.0
2013-01-08 14:05:00,31.8,31.81,31.76,31.78,10100.0,29.6136,29.6229,29.5763,29.595,10100.0
2013-01-08 14:10:00,31.78,31.8,31.78,31.79,3800.0,29.595,29.6136,29.595,29.6043,3800.0
2013-01-08 14:15:00,31.79,31.81,31.77,31.77,8500.0,29.6043,29.6229,29.5857,29.5857,8500.0
2013-01-08 14:20:00,31.77,31.81,31.76,31.79,6100.0,29.5857,29.6229,29.5763,29.6043,6100.0
2013-01-08 14:25:00,31.78,31.82,31.77,31.78,30200.0,29.595,29.6322,29.5857,29.595,30200.0
2013-01-08 14:30:00,31.78,31.8,31.76,31.77,15100.0,29.595,29.6136,29.5763,29.5857,15100.0
2013-01-08 14:35:00,31.78,31.79,31.75,31.76,25800.0,29.595,29.6043,29.567,29.5763,25800.0
2013-01-08 14:40:00,31.76,31.77,31.73,31.73,15300.0,29.5763,29.5857,29.5484,29.5484,15300.0
2013-01-08 14:45:00,31.73,31.81,31.73,31.8,15000.0,29.5484,29.6229,29.5484,29.6136,15000.0
2013-01-08 14:50:00,31.8,31.87,31.8,31.87,20500.0,29.6136,29.6788,29.6136,29.6788,20500.0
2013-01-08 14:55:00,31.87,31.87,31.85,31.86,12200.0,29.6788,29.6788,29.6602,29.6695,12200.0
2013-01-08 15:00:00,31.86,31.87,31.85,31.85,16500.0,29.6695,29.6788,29.6602,29.6602,16500.0
2013-01-08 15:05:00,31.85,31.86,31.85,31.85,12400.0,29.6602,29.6695,29.6602,29.6602,12400.0
2013-01-08 15:10:00,31.85,31.89,31.85,31.89,17200.0,29.6602,29.6974,29.6602,29.6974,17200.0
2013-01-08 15:15:00,31.88,31.88,31.85,31.85,12800.0,29.6881,29.6881,29.6602,29.6602,12800.0
2013-01-08 15:20:00,31.85,31.89,31.85,31.85,22800.0,29.6602,29.6974,29.6602,29.6602,22800.0
2013-01-08 15:25:00,31.86,31.87,31.85,31.85,31000.0,29.6695,29.6788,29.6602,29.6602,31000.0
2013-01-08 15:30:00,31.85,31.86,31.84,31.84,48100.0,29.6602,29.6695,29.6508,29.6508,48100.0
2013-01-08 15:35:00,31.83,31.83,31.72,31.74,39200.0,29.6415,29.6415,29.5391,29.5577,39200.0
2013-01-08 15:40:00,31.73,31.78,31.73,31.77,16400.0,29.5484,29.595,29.5484,29.5857,16400.0
2013-01-08 15:45:00,31.77,31.78,31.72,31.75,60000.0,29.5857,29.595,29.5391,29.567,60000.0
2013-01-08 15:50:00,31.75,31.75,31.73,31.74,115200.0,29.567,29.567,29.5484,29.5577,115200.0
2013-01-08 15:55:00,31.74,31.75,31.64,31.69,219900.0,29.5577,29.567,29.4646,29.5112,219900.0
2013-01-09 09:30:00,31.86,31.87,31.76,31.77,13000.0,29.6695,29.6788,29.5763,29.5857,13000.0
2013-01-09 09:35:00,31.77,31.78,31.66,31.74,8300.0,29.5857,29.595,29.4832,29.5577,8300.0
2013-01-09 09:40:00,31.74,31.9,31.74,31.82,16900.0,29.5577,29.7067,29.5577,29.6322,16900.0
2013-01-09 09:45:00,31.85,32.07,31.85,32.02,94500.0,29.6602,29.865,29.6602,29.8185,94500.0
2013-01-09 09:50:00,32.03,32.03,31.95,31.98,31900.0,29.8278,29.8278,29.7533,29.7812,31900.0
2013-01-09 09:55:00,32.0,32.18,31.99,32.16,29400.0,29.7998,29.9675,29.7905,29.9488,29400.0
2013-01-09 10:00:00,32.18,32.18,32.06,32.06,21800.0,29.9675,29.9675,29.8557,29.8557,21800.0
2013-01-09 10:05:00,32.08,32.16,32.08,32.15,11800.0,29.8743,29.9488,29.8743,29.9395,11800.0
2013-01-09 10:10:00,32.14,32.18,32.13,32.18,20400.0,29.9302,29.9675,29.9209,29.9675,20400.0
2013-01-09 10:15:00,32.18,32.41,32.18,32.32,142600.0,29.9675,30.1817,29.9675,30.0978,142600.0
2013-01-09 10:20:00,32.32,32.33,32.29,32.3,42100.0,30.0978,30.1072,30.0699,30.0792,42100.0
2013-01-09 10:25:00,32.3,32.38,32.21,32.36,77600.0,30.0792,30.1537,29.9954,30.1351,77600.0
2013-01-09 10:30:00,32.35,32.53,32.31,32.51,92800.0,30.1258,30.2934,30.0885,30.2748,92800.0
2013-01-09 10:35:00,32.51,32.68,32.5,32.67,182500.0,30.2748,30.4331,30.2655,30.4238,182500.0
2013-01-09 10:40:00,32.68,32.91,32.66,32.9,142000.0,30.4331,30.6473,30.4145,30.638,142000.0
2013-01-09 10:45:00,32.9,32.92,32.67,32.73,70600.0,30.638,30.6566,30.4238,30.4797,70600.0
2013-01-09 10:50:00,32.7,32.72,32.65,32.72,26600.0,30.4517,30.4703,30.4052,30.4703,26600.0
2013-01-09 10:55:00,32.72,32.75,32.65,32.65,29200.0,30.4703,30.4983,30.4052,30.4052,29200.0
2013-01-09 11:00:00,32.66,32.67,32.57,32.6,30900.0,30.4145,30.4238,30.3307,30.3586,30900.0
2013-01-09 11:05:00,32.6,32.67,32.6,32.66,49200.0,30.3586,30.4238,30.3586,30.4145,49200.0
2013-01-09 11:10:00,32.65,32.71,32.63,32.65,47000.0,30.4052,30.461,30.3865,30.4052,47000.0
2013-01-09 11:15:00,32.65,32.7,32.64,32.7,96500.0,30.4052,30.4517,30.3958,30.4517,96500.0
2013-01-09 11:20:00,32.7,32.73,32.68,32.7,105100.0,30.4517,30.4797,30.4331,30.4517,105100.0
2013-01-09 11:25:00,32.7,32.82,32.66,32.78,276100.0,30.4517,30.5635,30.4145,30.5262,276100.0
2013-01-09 11:30:00,32.78,32.81,32.7,32.7,78600.0,30.5262,30.5541,30.4517,30.4517,78600.0
2013-01-09 11:35:00,32.7,32.7,32.59,32.62,39200.0,30.4517,30.4517,30.3493,30.3772,39200.0
2013-01-09 11:40:00,32.63,32.64,32.56,32.56,24400.0,30.3865,30.3958,30.3213,30.3213,24400.0
2013-01-09 11:45:00,32.56,32.62,32.56,32.62,35800.0,30.3213,30.3772,30.3213,30.3772,35800.0
2013-01-09 11:50:00,32.62,32.68,32.62,32.65,43200.0,30.3772,30.4331,30.3772,30.4052,43200.0
2013-01-09 11:55:00,32.65,32.7,32.65,32.67,14200.0,30.4052,30.4517,30.4052,30.4238,14200.0
2013-01-09 12:00:00,32.67,32.69,32.65,32.66,23100.0,30.4238,30.4424,30.4052,30.4145,23100.0
2013-01-09 12:05:00,32.67,32.74,32.65,32.74,22200.0,30.4238,30.489,30.4052,30.489,22200.0
2013-01-09 12:10:00,32.72,32.74,32.71,32.73,16200.0,30.4703,30.489,30.461,30.4797,16200.0
2013-01-09 12:15:00,32.75,32.78,32.72,32.75,58500.0,30.4983,30.5262,30.4703,30.4983,58500.0
2013-01-09 12:20:00,32.74,32.85,32.73,32.74,31700.0,30.489,30.5914,30.4797,30.489,31700.0
2013-01-09 12:25:00,32.75,32.78,32.74,32.74,21100.0,30.4983,30.5262,30.489,30.489,21100.0
2013-01-09 12:30:00,32.74,32.74,32.66,32.7,11700.0,30.489,30.489,30.4145,30.4517,11700.0
2013-01-09 12:35:00,32.7,32.75,32.66,32.69,89300.0,30.4517,30.4983,30.4145,30.4424,89300.0
2013-01-09 12:40:00,32.7,32.8,32.69,32.73,86800.0,30.4517,30.5448,30.4424,30.4797,86800.0
2013-01-09 12:45:00,32.73,32.74,32.69,32.71,13800.0,30.4797,30.489,30.4424,30.461,13800.0
2013-01-09 12:50:00,32.71,32.73,32.7,32.7,12000.0,30.461,30.4797,30.4517,30.4517,12000.0
2013-01-09 12:55:00,32.7,32.74,32.69,32.74,9900.0,30.4517,30.489,30.4424,30.489,9900.0
2013-01-09 13:00:00,32.74,32.75,32.7,32.75,12600.0,30.489,30.4983,30.4517,30.4983,12600.0
2013-01-09 13:05:00,32.75,32.76,32.74,32.75,13900.0,30.4983,30.5076,30.489,30.4983,13900.0
2013-01-09 13:10:00,32.76,32.8,32.75,32.78,19300.0,30.5076,30.5448,30.4983,30.5262,19300.0
2013-01-09 13:15:00,32.78,32.8,32.77,32.77,12000.0,30.5262,30.5448,30.5169,30.5169,12000.0
2013-01-09 13:20:00,32.77,32.8,32.75,32.8,56600.0,30.5169,30.5448,30.4983,30.5448,56600.0
2013-01-09 13:25:00,32.79,32.8,32.76,32.78,9800.0,30.5355,30.5448,30.5076,30.5262,9800.0
2013-01-09 13:30:00,32.78,32.81,32.77,32.8,18800.0,30.5262,30.5541,30.5169,30.5448,18800.0
2013-01-09 13:35:00,32.8,32.83,32.79,32.81,28200.0,30.5448,30.5728,30.5355,30.5541,28200.0
2013-01-09 13:40:00,32.82,33.03,32.82,32.93,172300.0,30.5635,30.759,30.5635,30.6659,172300.0
2013-01-09 13:45:00,32.93,32.98,32.93,32.97,25700.0,30.6659,30.7125,30.6659,30.7031,25700.0
2013-01-09 13:50:00,32.97,32.99,32.96,32.99,27100.0,30.7031,30.7218,30.6938,30.7218,27100.0
2013-01-09 13:55:00,32.99,33.09,32.98,33.08,77900.0,30.7218,30.8149,30.7125,30.8056,77900.0
2013-01-09 14:00:00,33.06,33.09,33.03,33.09,52900.0,30.787,30.8149,30.759,30.8149,52900.0
2013-01-09 14:05:00,33.07,33.08,32.99,32.99,37700.0,30.7963,30.8056,30.7218,30.7218,37700.0
2013-01-09 14:10:00,32.99,33.07,32.99,33.05,39500.0,30.7218,30.7963,30.7218,30.7776,39500.0
2013-01-09 14:15:00,33.05,33.09,33.02,33.07,40700.0,30.7776,30.8149,30.7497,30.7963,40700.0
2013-01-09 14:20:00,33.08,33.09,33.03,33.08,25300.0,30.8056,30.8149,30.759,30.8056,25300.0
2013-01-09 14:25:00,33.07,33.1,33.07,33.1,29800.0,30.7963,30.8242,30.7963,30.8242,29800.0
2013-01-09 14:30:00,33.09,33.14,33.08,33.12,42200.0,30.8149,30.8615,30.8056,30.8428,42200.0
2013-01-09 14:35:00,33.12,33.14,33.1,33.11,39400.0,30.8428,30.8615,30.8242,30.8335,39400.0
2013-01-09 14:40:00,33.11,33.16,33.11,33.13,25600.0,30.8335,30.8801,30.8335,30.8521,25600.0
2013-01-09 14:45:00,33.13,33.14,33.11,33.13,27400.0,30.8521,30.8615,30.8335,30.8521,27400.0
2013-01-09 14:50:00,33.12,33.15,33.09,33.12,29700.0,30.8428,30.8708,30.8149,30.8428,29700.0
2013-01-09 14:55:00,33.11,33.11,33.06,33.07,48600.0,30.8335,30.8335,30.787,30.7963,48600.0
2013-01-09 15:00:00,33.06,33.07,32.97,33.0,86200.0,30.787,30.7963,30.7031,30.7311,86200.0
2013-01-09 15:05:00,33.0,33.01,32.99,33.01,56700.0,30.7311,30.7404,30.7218,30.7404,56700.0
2013-01-09 15:10:00,33.01,33.03,33.0,33.01,74100.0,30.7404,30.759,30.7311,30.7404,74100.0
2013-01-09 15:15:00,33.01,33.02,32.97,33.0,38100.0,30.7404,30.7497,30.7031,30.7311,38100.0
2013-01-09 15:20:00,33.01,33.05,33.0,33.02,45000.0,30.7404,30.7776,30.7311,30.7497,45000.0
2013-01-09 15:25:00,33.01,33.05,33.01,33.05,79500.0,30.7404,30.7776,30.7404,30.7776,79500.0
2013-01-09 15:30:00,33.04,33.04,33.02,33.02,26100.0,30.7683,30.7683,30.7497,30.7497,26100.0
2013-01-09 15:35:00,33.02,33.03,32.96,32.97,76000.0,30.7497,30.759,30.6938,30.7031,76000.0
2013-01-09 15:40:00,32.96,32.97,32.96,32.96,85300.0,30.6938,30.7031,30.6938,30.6938,85300.0
2013-01-09 15:45:00,32.97,33.04,32.95,33.0,93800.0,30.7031,30.7683,30.6845,30.7311,93800.0
2013-01-09 15:50:00,33.0,33.05,32.99,33.05,71000.0,30.7311,30.7776,30.7218,30.7776,71000.0
2013-01-09 15:55:00,33.04,33.06,33.0,33.04,153300.0,30.7683,30.787,30.7311,30.7683,153300.0
2013-01-10 09:30:00,33.09,33.18,33.0,33.09,36000.0,30.8149,30.8987,30.7311,30.8149,36000.0
2013-01-10 09:35:00,33.08,33.14,32.91,32.96,38900.0,30.8056,30.8615,30.6473,30.6938,38900.0
2013-01-10 09:40:00,32.97,33.14,32.94,33.02,32800.0,30.7031,30.8615,30.6752,30.7497,32800.0
2013-01-10 09:45:00,33.01,33.16,33.01,33.15,26200.0,30.7404,30.8801,30.7404,30.8708,26200.0
2013-01-10 09:50:00,33.15,33.16,33.1,33.14,18300.0,30.8708,30.8801,30.8242,30.8615,18300.0
2013-01-10 09:55:00,33.14,33.22,33.13,33.21,29200.0,30.8615,30.936,30.8521,30.9266,29200.0
2013-01-10 10:00:00,33.22,33.23,33.03,33.12,34700.0,30.936,30.9453,30.759,30.8428,34700.0
2013-01-10 10:05:00,33.1,33.17,33.08,33.12,25400.0,30.8242,30.8894,30.8056,30.8428,25400.0
2013-01-10 10:10:00,33.11,33.2,33.02,33.17,83300.0,30.8335,30.9173,30.7497,30.8894,83300.0
2013-01-10 10:15:00,33.17,33.18,33.08,33.16,18600.0,30.8894,30.8987,30.8056,30.8801,18600.0
2013-01-10 10:20:00,33.18,33.2,33.07,33.09,13300.0,30.8987,30.9173,30.7963,30.8149,13300.0
2013-01-10 10:25:00,33.07,33.18,33.06,33.12,39500.0,30.7963,30.8987,30.787,30.8428,39500.0
2013-01-10 10:30:00,33.12,33.12,32.97,33.01,57200.0,30.8428,30.8428,30.7031,30.7404,57200.0
2013-01-10 10:35:00,33.0,33.06,32.98,33.05,60800.0,30.7311,30.787,30.7125,30.7776,60800.0
2013-01-10 10:40:00,33.05,33.07,32.95,32.95,47300.0,30.7776,30.7963,30.6845,30.6845,47300.0
2013-01-10 10:45:00,32.97,32.97,32.89,32.89,40900.0,30.7031,30.7031,30.6286,30.6286,40900.0
2013-01-10 10:50:00,32.89,32.97,32.87,32.97,20900.0,30.6286,30.7031,30.61,30.7031,20900.0
2013-01-10 10:55:00,32.98,32.98,32.93,32.95,12000.0,30.7125,30.7125,30.6659,30.6845,12000.0
2013-01-10 11:00:00,32.94,32.96,32.88,32.92,17700.0,30.6752,30.6938,30.6193,30.6566,17700.0
2013-01-10 11:05:00,32.91,32.93,32.87,32.92,18000.0,30.6473,30.6659,30.61,30.6566,18000.0
2013-01-10 11:10:00,32.91,32.92,32.81,32.87,52200.0,30.6473,30.6566,30.5541,30.61,52200.0
2013-01-10 11:15:00,32.9,32.93,32.87,32.87,24600.0,30.638,30.6659,30.61,30.61,24600.0
2013-01-10 11:20:00,32.87,32.92,32.84,32.89,24400.0,30.61,30.6566,30.5821,30.6286,24400.0
2013-01-10 11:25:00,32.87,32.95,32.87,32.91,25300.0,30.61,30.6845,30.61,30.6473,25300.0
2013-01-10 11:30:00,32.9,32.98,32.89,32.96,13400.0,30.638,30.7125,30.6286,30.6938,13400.0
2013-01-10 11:35:00,32.96,33.0,32.94,33.0,17000.0,30.6938,30.7311,30.6752,30.7311,17000.0
2013-01-10 11:40:00,32.99,33.0,32.93,32.98,15100.0,30.7218,30.7311,30.6659,30.7125,15100.0
2013-01-10 11:45:00,32.98,32.98,32.93,32.96,17300.0,30.7125,30.7125,30.6659,30.6938,17300.0
2013-01-10 11:50:00,32.96,32.98,32.92,32.95,22500.0,30.6938,30.7125,30.6566,30.6845,22500.0
2013-01-10 11:55:00,32.95,32.97,32.93,32.95,27600.0,30.6845,30.7031,30.6659,30.6845,27600.0
2013-01-10 12:00:00,32.95,32.97,32.94,32.95,13400.0,30.6845,30.7031,30.6752,30.6845,13400.0
2013-01-10 12:05:00,32.95,32.97,32.92,32.93,26500.0,30.6845,30.7031,30.6566,30.6659,26500.0
2013-01-10 12:10:00,32.96,32.99,32.93,32.96,29800.0,30.6938,30.7218,30.6659,30.6938,29800.0
2013-01-10 12:15:00,32.96,32.98,32.89,32.97,24800.0,30.6938,30.7125,30.6286,30.7031,24800.0
2013-01-10 12:20:00,32.97,32.97,32.93,32.96,11900.0,30.7031,30.7031,30.6659,30.6938,11900.0
2013-01-10 12:25:00,32.95,32.98,32.95,32.97,7000.0,30.6845,30.7125,30.6845,30.7031,7000.0
2013-01-10 12:30:00,32.97,32.97,32.94,32.97,13200.0,30.7031,30.7031,30.6752,30.7031,13200.0
2013-01-10 12:35:00,32.96,32.97,32.94,32.95,9100.0,30.6938,30.7031,30.6752,30.6845,9100.0
2013-01-10 12:40:00,32.95,32.96,32.91,32.94,16300.0,30.6845,30.6938,30.6473,30.6752,16300.0
2013-01-10 12:45:00,32.94,32.97,32.92,32.94,16100.0,30.6752,30.7031,30.6566,30.6752,16100.0
2013-01-10 12:50:00,32.94,32.97,32.94,32.94,6300.0,30.6752,30.7031,30.6752,30.6752,6300.0
2013-01-10 12:55:00,32.94,33.03,32.93,32.97,14400.0,30.6752,30.759,30.6659,30.7031,14400.0
2013-01-10 13:00:00,32.98,33.0,32.92,32.93,8200.0,30.7125,30.7311,30.6566,30.6659,8200.0
2013-01-10 13:05:00,32.92,32.97,32.92,32.95,12100.0,30.6566,30.7031,30.6566,30.6845,12100.0
2013-01-10 13:10:00,32.97,32.99,32.95,32.95,7500.0,30.7031,30.7218,30.6845,30.6845,7500.0
2013-01-10 13:15:00,32.96,33.0,32.95,32.99,11100.0,30.6938,30.7311,30.6845,30.7218,11100.0
2013-01-10 13:20:00,32.98,33.0,32.97,32.99,12300.0,30.7125,30.7311,30.7031,30.7218,12300.0
2013-01-10 13:25:00,32.98,32.99,32.97,32.97,9800.0,30.7125,30.7218,30.7031,30.7031,9800.0
2013-01-10 13:30:00,32.98,33.0,32.97,32.98,8700.0,30.7125,30.7311,30.7031,30.7125,8700.0
2013-01-10 13:35:00,32.98,32.99,32.95,32.95,8600.0,30.7125,30.7218,30.6845,30.6845,8600.0
2013-01-10 13:40:00,32.95,32.98,32.95,32.97,11800.0,30.6845,30.7125,30.6845,30.7031,11800.0
2013-01-10 13:45:00,32.96,33.05,32.96,33.05,42900.0,30.6938,30.7776,30.6938,30.7776,42900.0
2013-01-10 13:50:00,33.05,33.05,32.98,32.99,13900.0,30.7776,30.7776,30.7125,30.7218,13900.0
2013-01-10 13:55:00,32.98,33.12,32.98,33.11,39900.0,30.7125,30.8428,30.7125,30.8335,39900.0
2013-01-10 14:00:00,33.12,33.15,33.07,33.15,28400.0,30.8428,30.8708,30.7963,30.8708,28400.0
2013-01-10 14:05:00,33.16,33.16,33.09,33.13,23000.0,30.8801,30.8801,30.8149,30.8521,23000.0
2013-01-10 14:10:00,33.12,33.12,33.04,33.05,13900.0,30.8428,30.8428,30.7683,30.7776,13900.0
2013-01-10 14:15:00,33.06,33.11,33.05,33.06,11200.0,30.787,30.8335,30.7776,30.787,11200.0
2013-01-10 14:20:00,33.06,33.07,33.01,33.02,18900.0,30.787,30.7963,30.7404,30.7497,18900.0
2013-01-10 14:25:00,33.02,33.07,33.01,33.01,11100.0,30.7497,30.7963,30.7404,30.7404,11100.0
2013-01-10 14:30:00,33.01,33.05,32.99,32.99,34300.0,30.7404,30.7776,30.7218,30.7218,34300.0
2013-01-10 14:35:00,33.0,33.0,32.97,32.98,16400.0,30.7311,30.7311,30.7031,30.7125,16400.0
2013-01-10 14:40:00,32.98,33.03,32.97,33.03,20900.0,30.7125,30.759,30.7031,30.759,20900.0
2013-01-10 14:45:00,33.02,33.06,33.01,33.04,23400.0,30.7497,30.787,30.7404,30.7683,23400.0
2013-01-10 14:50:00,33.06,33.17,33.04,33.16,46500.0,30.787,30.8894,30.7683,30.8801,46500.0
2013-01-10 14:55:00,33.16,33.17,33.05,33.08,77200.0,30.8801,30.8894,30.7776,30.8056,77200.0
2013-01-10 15:00:00,33.08,33.13,33.08,33.13,17700.0,30.8056,30.8521,30.8056,30.8521,17700.0
2013-01-10 15:05:00,33.11,33.12,33.06,33.06,13800.0,30.8335,30.8428,30.787,30.787,13800.0
2013-01-10 15:10:00,33.06,33.08,33.03,33.08,52700.0,30.787,30.8056,30.759,30.8056,52700.0
2013-01-10 15:15:00,33.06,33.07,33.03,33.04,44400.0,30.787,30.7963,30.759,30.7683,44400.0
2013-01-10 15:20:00,33.03,33.08,33.03,33.04,46000.0,30.759,30.8056,30.759,30.7683,46000.0
2013-01-10 15:25:00,33.03,33.03,32.97,32.97,21000.0,30.759,30.759,30.7031,30.7031,21000.0
2013-01-10 15:30:00,32.97,33.07,32.97,33.05,76200.0,30.7031,30.7963,30.7031,30.7776,76200.0
2013-01-10 15:35:00,33.05,33.06,33.04,33.06,20000.0,30.7776,30.787,30.7683,30.787,20000.0
2013-01-10 15:40:00,33.06,33.08,33.05,33.07,38900.0,30.787,30.8056,30.7776,30.7963,38900.0
2013-01-10 15:45:00,33.07,33.09,33.05,33.09,65800.0,30.7963,30.8149,30.7776,30.8149,65800.0
2013-01-10 15:50:00,33.09,33.17,33.09,33.17,92300.0,30.8149,30.8894,30.8149,30.8894,92300.0
2013-01-10 15:55:00,33.16,33.2,33.11,33.18,179900.0,30.8801,30.9173,30.8335,30.8987,179900.0
2013-01-11 09:30:00,33.12,33.49,33.12,33.49,81200.0,30.8428,31.1874,30.8428,31.1874,81200.0
2013-01-11 09:35:00,33.47,33.57,33.35,33.57,98200.0,31.1688,31.2619,31.057,31.2619,98200.0
2013-01-11 09:40:00,33.57,33.57,33.38,33.53,109600.0,31.2619,31.2619,31.085,31.2246,109600.0
2013-01-11 09:45:00,33.52,33.55,33.4,33.4,24000.0,31.2153,31.2433,31.1036,31.1036,24000.0
2013-01-11 09:50:00,33.44,33.5,33.42,33.48,47400.0,31.1408,31.1967,31.1222,31.1781,47400.0
2013-01-11 09:55:00,33.48,33.48,33.4,33.42,33300.0,31.1781,31.1781,31.1036,31.1222,33300.0
2013-01-11 10:00:00,33.42,33.5,33.4,33.5,58100.0,31.1222,31.1967,31.1036,31.1967,58100.0
2013-01-11 10:05:00,33.49,33.5,33.45,33.47,31800.0,31.1874,31.1967,31.1501,31.1688,31800.0
2013-01-11 10:10:00,33.48,33.61,33.46,33.57,72400.0,31.1781,31.2991,31.1595,31.2619,72400.0
2013-01-11 10:15:00,33.56,33.57,33.45,33.51,36400.0,31.2526,31.2619,31.1501,31.206,36400.0
2013-01-11 10:20:00,33.5,33.5,33.42,33.49,24100.0,31.1967,31.1967,31.1222,31.1874,24100.0
2013-01-11 10:25:00,33.47,33.53,33.46,33.51,29700.0,31.1688,31.2246,31.1595,31.206,29700.0
2013-01-11 10:30:00,33.51,33.6,33.49,33.58,52700.0,31.206,31.2898,31.1874,31.2712,52700.0
2013-01-11 10:35:00,33.54,33.71,33.51,33.69,61800.0,31.234,31.3923,31.206,31.3736,61800.0
2013-01-11 10:40:00,33.68,33.7,33.65,33.69,20200.0,31.3643,31.383,31.3364,31.3736,20200.0
2013-01-11 10:45:00,33.69,33.72,33.64,33.69,17200.0,31.3736,31.4016,31.3271,31.3736,17200.0
2013-01-11 10:50:00,33.7,33.75,33.68,33.72,18900.0,31.383,31.4295,31.3643,31.4016,18900.0
2013-01-11 10:55:00,33.72,33.75,33.67,33.75,23700.0,31.4016,31.4295,31.355,31.4295,23700.0
2013-01-11 11:00:00,33.73,33.79,33.66,33.71,27900.0,31.4109,31.4668,31.3457,31.3923,27900.0
2013-01-11 11:05:00,33.7,33.81,33.68,33.72,50400.0,31.383,31.4854,31.3643,31.4016,50400.0
2013-01-11 11:10:00,33.73,33.81,33.71,33.72,48800.0,31.4109,31.4854,31.3923,31.4016,48800.0
2013-01-11 11:15:00,33.73,33.76,33.66,33.68,19200.0,31.4109,31.4388,31.3457,31.3643,19200.0
2013-01-11 11:20:00,33.68,33.69,33.63,33.65,8700.0,31.3643,31.3736,31.3178,31.3364,8700.0
2013-01-11 11:25:00,33.64,33.64,33.55,33.57,24400.0,31.3271,31.3271,31.2433,31.2619,24400.0
2013-01-11 11:30:00,33.56,33.64,33.55,33.64,11900.0,31.2526,31.3271,31.2433,31.3271,11900.0
2013-01-11 11:35:00,33.63,33.66,33.6,33.62,13000.0,31.3178,31.3457,31.2898,31.3085,13000.0
2013-01-11 11:40:00,33.65,33.66,33.62,33.66,16700.0,31.3364,31.3457,31.3085,31.3457,16700.0
2013-01-11 11:45:00,33.65,33.66,33.63,33.63,7800.0,31.3364,31.3457,31.3178,31.3178,7800.0
2013-01-11 11:50:00,33.64,33.65,33.62,33.62,11100.0,31.3271,31.3364,31.3085,31.3085,11100.0
2013-01-11 11:55:00,33.62,33.7,33.62,33.64,10300.0,31.3085,31.383,31.3085,31.3271,10300.0
2013-01-11 12:00:00,33.65,33.67,33.63,33.63,18200.0,31.3364,31.355,31.3178,31.3178,18200.0
2013-01-11 12:05:00,33.63,33.63,33.59,33.61,10700.0,31.3178,31.3178,31.2805,31.2991,10700.0
2013-01-11 12:10:00,33.62,33.64,33.55,33.57,15800.0,31.3085,31.3271,31.2433,31.2619,15800.0
2013-01-11 12:15:00,33.56,33.59,33.56,33.57,12500.0,31.2526,31.2805,31.2526,31.2619,12500.0
2013-01-11 12:20:00,33.57,33.57,33.53,33.54,9800.0,31.2619,31.2619,31.2246,31.234,9800.0
2013-01-11 12:25:00,33.54,33.57,33.53,33.55,13700.0,31.234,31.2619,31.2246,31.2433,13700.0
2013-01-11 12:30:00,33.54,33.57,33.5,33.51,12000.0,31.234,31.2619,31.1967,31.206,12000.0
2013-01-11 12:35:00,33.5,33.51,33.48,33.48,21500.0,31.1967,31.206,31.1781,31.1781,21500.0
2013-01-11 12:40:00,33.49,33.54,33.48,33.54,20000.0,31.1874,31.234,31.1781,31.234,20000.0
2013-01-11 12:45:00,33.54,33.56,33.48,33.5,11000.0,31.234,31.2526,31.1781,31.1967,11000.0
2013-01-11 12:50:00,33.51,33.52,33.45,33.5,24600.0,31.206,31.2153,31.1501,31.1967,24600.0
2013-01-11 12:55:00,33.51,33.52,33.49,33.5,17800.0,31.206,31.2153,31.1874,31.1967,17800.0
2013-01-11 13:00:00,33.51,33.52,33.49,33.49,11100.0,31.206,31.2153,31.1874,31.1874,11100.0
2013-01-11 13:05:00,33.49,33.5,33.43,33.46,24400.0,31.1874,31.1967,31.1315,31.1595,24400.0
2013-01-11 13:10:00,33.47,33.49,33.45,33.47,13700.0,31.1688,31.1874,31.1501,31.1688,13700.0
2013-01-11 13:15:00,33.47,33.47,33.43,33.45,17800.0,31.1688,31.1688,31.1315,31.1501,17800.0
2013-01-11 13:20:00,33.45,33.45,33.38,33.38,38500.0,31.1501,31.1501,31.085,31.085,38500.0
2013-01-11 13:25:00,33.38,33.43,33.35,33.42,20900.0,31.085,31.1315,31.057,31.1222,20900.0
2013-01-11 13:30:00,33.43,33.43,33.42,33.43,7200.0,31.1315,31.1315,31.1222,31.1315,7200.0
2013-01-11 13:35:00,33.42,33.44,33.38,33.38,31600.0,31.1222,31.1408,31.085,31.085,31600.0
2013-01-11 13:40:00,33.39,33.39,33.33,33.33,11600.0,31.0943,31.0943,31.0384,31.0384,11600.0
2013-01-11 13:45:00,33.33,33.34,33.28,33.33,16900.0,31.0384,31.0477,30.9918,31.0384,16900.0
2013-01-11 13:50:00,33.32,33.32,33.28,33.29,10500.0,31.0291,31.0291,30.9918,31.0011,10500.0
2013-01-11 13:55:00,33.29,33.3,33.25,33.25,5800.0,31.0011,31.0105,30.9639,30.9639,5800.0
2013-01-11 14:00:00,33.26,33.28,33.21,33.21,19700.0,30.9732,30.9918,30.9266,30.9266,19700.0
2013-01-11 14:05:00,33.22,33.24,33.19,33.19,11100.0,30.936,30.9546,30.908,30.908,11100.0
2013-01-11 14:10:00,33.19,33.2,33.16,33.17,13500.0,30.908,30.9173,30.8801,30.8894,13500.0
2013-01-11 14:15:00,33.17,33.2,33.14,33.16,17900.0,30.8894,30.9173,30.8615,30.8801,17900.0
2013-01-11 14:20:00,33.16,33.16,33.11,33.11,26500.0,30.8801,30.8801,30.8335,30.8335,26500.0
2013-01-11 14:25:00,33.11,33.16,33.08,33.16,39700.0,30.8335,30.8801,30.8056,30.8801,39700.0
2013-01-11 14:30:00,33.15,33.2,33.09,33.16,45600.0,30.8708,30.9173,30.8149,30.8801,45600.0
2013-01-11 14:35:00,33.17,33.2,33.16,33.2,36700.0,30.8894,30.9173,30.8801,30.9173,36700.0
2013-01-11 14:40:00,33.2,33.24,33.19,33.22,43200.0,30.9173,30.9546,30.908,30.936,43200.0
2013-01-11 14:45:00,33.23,33.29,33.23,33.26,23500.0,30.9453,31.0011,30.9453,30.9732,23500.0
2013-01-11 14:50:00,33.25,33.25,33.2,33.21,16500.0,30.9639,30.9639,30.9173,30.9266,16500.0
2013-01-11 14:55:00,33.2,33.21,33.17,33.17,13200.0,30.9173,30.9266,30.8894,30.8894,13200.0
2013-01-11 15:00:00,33.18,33.18,33.16,33.16,9600.0,30.8987,30.8987,30.8801,30.8801,9600.0
2013-01-11 15:05:00,33.16,33.2,33.16,33.2,16100.0,30.8801,30.9173,30.8801,30.9173,16100.0
2013-01-11 15:10:00,33.2,33.2,33.16,33.16,25000.0,30.9173,30.9173,30.8801,30.8801,25000.0
2013-01-11 15:15:00,33.16,33.2,33.16,33.17,23500.0,30.8801,30.9173,30.8801,30.8894,23500.0
2013-01-11 15:20:00,33.16,33.2,33.16,33.18,23500.0,30.8801,30.9173,30.8801,30.8987,23500.0
2013-01-11 15:25:00,33.17,33.18,33.12,33.12,25700.0,30.8894,30.8987,30.8428,30.8428,25700.0
2013-01-11 15:30:00,33.13,33.15,33.09,33.09,22200.0,30.8521,30.8708,30.8149,30.8149,22200.0
2013-01-11 15:35:00,33.1,33.17,33.09,33.13,31600.0,30.8242,30.8894,30.8149,30.8521,31600.0
2013-01-11 15:40:00,33.13,33.15,33.11,33.13,37300.0,30.8521,30.8708,30.8335,30.8521,37300.0
2013-01-11 15:45:00,33.13,33.2,33.13,33.19,53100.0,30.8521,30.9173,30.8521,30.908,53100.0
2013-01-11 15:50:00,33.2,33.2,33.13,33.14,65800.0,30.9173,30.9173,30.8521,30.8615,65800.0
2013-01-11 15:55:00,33.13,33.18,33.12,33.18,120800.0,30.8521,30.8987,30.8428,30.8987,120800.0
2013-01-14 09:30:00,32.95,33.25,32.95,33.22,62000.0,30.6845,30.9639,30.6845,30.936,62000.0
2013-01-14 09:35:00,33.22,33.25,33.11,33.2,46200.0,30.936,30.9639,30.8335,30.9173,46200.0
2013-01-14 09:40:00,33.2,33.24,33.11,33.19,31400.0,30.9173,30.9546,30.8335,30.908,31400.0
2013-01-14 09:45:00,33.19,33.22,33.13,33.14,27500.0,30.908,30.936,30.8521,30.8615,27500.0
2013-01-14 09:50:00,33.13,33.13,33.03,33.03,22100.0,30.8521,30.8521,30.759,30.759,22100.0
2013-01-14 09:55:00,33.04,33.2,33.04,33.15,15200.0,30.7683,30.9173,30.7683,30.8708,15200.0
2013-01-14 10:00:00,33.16,33.17,33.09,33.13,23200.0,30.8801,30.8894,30.8149,30.8521,23200.0
2013-01-14 10:05:00,33.12,33.15,33.09,33.14,13500.0,30.8428,30.8708,30.8149,30.8615,13500.0
2013-01-14 10:10:00,33.14,33.2,33.14,33.19,12700.0,30.8615,30.9173,30.8615,30.908,12700.0
2013-01-14 10:15:00,33.18,33.19,33.06,33.1,36200.0,30.8987,30.908,30.787,30.8242,36200.0
2013-01-14 10:20:00,33.11,33.14,33.1,33.11,17100.0,30.8335,30.8615,30.8242,30.8335,17100.0
2013-01-14 10:25:00,33.09,33.16,33.09,33.12,12700.0,30.8149,30.8801,30.8149,30.8428,12700.0
2013-01-14 10:30:00,33.12,33.16,33.12,33.12,9200.0,30.8428,30.8801,30.8428,30.8428,9200.0
2013-01-14 10:35:00,33.11,33.14,33.11,33.13,8900.0,30.8335,30.8615,30.8335,30.8521,8900.0
2013-01-14 10:40:00,33.14,33.2,33.13,33.19,11100.0,30.8615,30.9173,30.8521,30.908,11100.0
2013-01-14 10:45:00,33.19,33.19,33.14,33.18,23200.0,30.908,30.908,30.8615,30.8987,23200.0
2013-01-14 10:50:00,33.18,33.2,33.1,33.1,24600.0,30.8987,30.9173,30.8242,30.8242,24600.0
2013-01-14 10:55:00,33.12,33.12,33.06,33.06,13900.0,30.8428,30.8428,30.787,30.787,13900.0
2013-01-14 11:00:00,33.07,33.11,33.05,33.09,30000.0,30.7963,30.8335,30.7776,30.8149,30000.0
2013-01-14 11:05:00,33.11,33.11,33.04,33.05,8600.0,30.8335,30.8335,30.7683,30.7776,8600.0
2013-01-14 11:10:00,33.05,33.07,33.04,33.05,4800.0,30.7776,30.7963,30.7683,30.7776,4800.0
2013-01-14 11:15:00,33.05,33.07,33.04,33.06,4500.0,30.7776,30.7963,30.7683,30.787,4500.0
2013-01-14 11:20:00,33.05,33.06,33.0,33.02,17900.0,30.7776,30.787,30.7311,30.7497,17900.0
2013-01-14 11:25:00,33.04,33.07,33.0,33.07,21200.0,30.7683,30.7963,30.7311,30.7963,21200.0
2013-01-14 11:30:00,33.07,33.16,33.0,33.14,158900.0,30.7963,30.8801,30.7311,30.8615,158900.0
2013-01-14 11:35:00,33.14,33.15,33.12,33.15,8200.0,30.8615,30.8708,30.8428,30.8708,8200.0
2013-01-14 11:40:00,33.16,33.2,33.16,33.2,11300.0,30.8801,30.9173,30.8801,30.9173,11300.0
2013-01-14 11:45:00,33.2,33.21,33.16,33.2,30700.0,30.9173,30.9266,30.8801,30.9173,30700.0
2013-01-14 11:50:00,33.2,33.2,33.15,33.16,22500.0,30.9173,30.9173,30.8708,30.8801,22500.0
2013-01-14 11:55:00,33.16,33.22,33.16,33.2,70500.0,30.8801,30.936,30.8801,30.9173,70500.0
2013-01-14 12:00:00,33.2,33.24,33.19,33.22,30100.0,30.9173,30.9546,30.908,30.936,30100.0
2013-01-14 12:05:00,33.22,33.24,33.2,33.22,13300.0,30.936,30.9546,30.9173,30.936,13300.0
2013-01-14 12:10:00,33.22,33.25,33.2,33.2,95500.0,30.936,30.9639,30.9173,30.9173,95500.0
2013-01-14 12:15:00,33.2,33.27,33.2,33.27,36400.0,30.9173,30.9825,30.9173,30.9825,36400.0
2013-01-14 12:20:00,33.29,33.34,33.26,33.33,11700.0,31.0011,31.0477,30.9732,31.0384,11700.0
2013-01-14 12:25:00,33.35,33.45,33.35,33.45,36600.0,31.057,31.1501,31.057,31.1501,36600.0
2013-01-14 12:30:00,33.45,33.45,33.35,33.42,95200.0,31.1501,31.1501,31.057,31.1222,95200.0
2013-01-14 12:35:00,33.42,33.49,33.41,33.49,142400.0,31.1222,31.1874,31.1129,31.1874,142400.0
2013-01-14 12:40:00,33.49,33.58,33.49,33.58,21700.0,31.1874,31.2712,31.1874,31.2712,21700.0
2013-01-14 12:45:00,33.58,33.66,33.58,33.64,21400.0,31.2712,31.3457,31.2712,31.3271,21400.0
2013-01-14 12:50:00,33.64,33.7,33.63,33.67,20300.0,31.3271,31.383,31.3178,31.355,20300.0
2013-01-14 12:55:00,33.67,33.7,33.59,33.6,32400.0,31.355,31.383,31.2805,31.2898,32400.0
2013-01-14 13:00:00,33.59,33.63,33.56,33.61,16000.0,31.2805,31.3178,31.2526,31.2991,16000.0
2013-01-14 13:05:00,33.61,33.66,33.58,33.62,31600.0,31.2991,31.3457,31.2712,31.3085,31600.0
2013-01-14 13:10:00,33.61,33.65,33.57,33.63,22800.0,31.2991,31.3364,31.2619,31.3178,22800.0
2013-01-14 13:15:00,33.64,33.68,33.63,33.64,23100.0,31.3271,31.3643,31.3178,31.3271,23100.0
2013-01-14 13:20:00,33.65,33.76,33.61,33.74,39800.0,31.3364,31.4388,31.2991,31.4202,39800.0
2013-01-14 13:25:00,33.75,33.77,33.65,33.69,54100.0,31.4295,31.4481,31.3364,31.3736,54100.0
2013-01-14 13:30:00,33.68,33.78,33.66,33.78,37900.0,31.3643,31.4575,31.3457,31.4575,37900.0
2013-01-14 13:35:00,33.77,33.8,33.69,33.79,54500.0,31.4481,31.4761,31.3736,31.4668,54500.0
2013-01-14 13:40:00,33.79,33.81,33.75,33.77,28400.0,31.4668,31.4854,31.4295,31.4481,28400.0
2013-01-14 13:45:00,33.77,33.8,33.75,33.78,51200.0,31.4481,31.4761,31.4295,31.4575,51200.0
2013-01-14 13:50:00,33.79,33.8,33.72,33.74,35100.0,31.4668,31.4761,31.4016,31.4202,35100.0
2013-01-14 13:55:00,33.73,33.76,33.7,33.76,32600.0,31.4109,31.4388,31.383,31.4388,32600.0
2013-01-14 14:00:00,33.76,33.8,33.69,33.8,34300.0,31.4388,31.4761,31.3736,31.4761,34300.0
2013-01-14 14:05:00,33.8,33.8,33.75,33.8,139000.0,31.4761,31.4761,31.4295,31.4761,139000.0
2013-01-14 14:10:00,33.79,33.87,33.79,33.86,77600.0,31.4668,31.5413,31.4668,31.532,77600.0
2013-01-14 14:15:00,33.88,33.92,33.86,33.87,65600.0,31.5506,31.5878,31.532,31.5413,65600.0
2013-01-14 14:20:00,33.88,33.9,33.79,33.89,38400.0,31.5506,31.5692,31.4668,31.5599,38400.0
2013-01-14 14:25:00,33.86,33.9,33.84,33.9,25700.0,31.532,31.5692,31.5133,31.5692,25700.0
2013-01-14 14:30:00,33.89,33.98,33.89,33.94,35800.0,31.5599,31.6437,31.5599,31.6065,35800.0
2013-01-14 14:35:00,33.95,34.0,33.95,34.0,107700.0,31.6158,31.6623,31.6158,31.6623,107700.0
2013-01-14 14:40:00,34.0,34.05,33.91,33.99,117400.0,31.6623,31.7089,31.5785,31.653,117400.0
2013-01-14 14:45:00,34.0,34.07,33.94,34.06,110200.0,31.6623,31.7275,31.6065,31.7182,110200.0
2013-01-14 14:50:00,34.05,34.06,33.99,34.06,56900.0,31.7089,31.7182,31.653,31.7182,56900.0
2013-01-14 14:55:00,34.04,34.1,34.04,34.07,133100.0,31.6996,31.7555,31.6996,31.7275,133100.0
2013-01-14 15:00:00,34.07,34.08,34.03,34.04,38100.0,31.7275,31.7368,31.6903,31.6996,38100.0
2013-01-14 15:05:00,34.04,34.06,33.91,33.93,51100.0,31.6996,31.7182,31.5785,31.5971,51100.0
2013-01-14 15:10:00,33.93,33.94,33.86,33.9,44800.0,31.5971,31.6065,31.532,31.5692,44800.0
2013-01-14 15:15:00,33.91,33.97,33.89,33.97,29900.0,31.5785,31.6344,31.5599,31.6344,29900.0
2013-01-14 15:20:00,33.97,34.0,33.91,33.98,44900.0,31.6344,31.6623,31.5785,31.6437,44900.0
2013-01-14 15:25:00,33.97,33.98,33.93,33.98,46800.0,31.6344,31.6437,31.5971,31.6437,46800.0
2013-01-14 15:30:00,33.98,33.99,33.95,33.96,65800.0,31.6437,31.653,31.6158,31.6251,65800.0
2013-01-14 15:35:00,33.96,33.98,33.93,33.96,84100.0,31.6251,31.6437,31.5971,31.6251,84100.0
2013-01-14 15:40:00,33.95,33.98,33.94,33.96,61200.0,31.6158,31.6437,31.6065,31.6251,61200.0
2013-01-14 15:45:00,33.97,34.03,33.96,33.98,108400.0,31.6344,31.6903,31.6251,31.6437,108400.0
2013-01-14 15:50:00,33.98,33.99,33.85,33.87,126200.0,31.6437,31.653,31.5226,31.5413,126200.0
2013-01-14 15:55:00,33.88,33.88,33.85,33.86,266300.0,31.5506,31.5506,31.5226,31.532,266300.0
2013-01-15 09:30:00,33.69,34.01,33.68,34.01,55000.0,31.3736,31.6716,31.3643,31.6716,55000.0
2013-01-15 09:35:00,34.0,34.08,33.95,34.0,129300.0,31.6623,31.7368,31.6158,31.6623,129300.0
2013-01-15 09:40:00,34.0,34.1,33.99,34.09,39900.0,31.6623,31.7555,31.653,31.7461,39900.0
2013-01-15 09:45:00,34.09,34.11,34.0,34.07,49200.0,31.7461,31.7648,31.6623,31.7275,49200.0
2013-01-15 09:50:00,34.08,34.08,34.0,34.02,18400.0,31.7368,31.7368,31.6623,31.681,18400.0
2013-01-15 09:55:00,34.02,34.09,34.01,34.08,21800.0,31.681,31.7461,31.6716,31.7368,21800.0
2013-01-15 10:00:00,34.08,34.1,34.04,34.09,26300.0,31.7368,31.7555,31.6996,31.7461,26300.0
2013-01-15 10:05:00,34.08,34.2,34.08,34.15,51100.0,31.7368,31.8486,31.7368,31.802,51100.0
2013-01-15 10:10:00,34.15,34.17,34.08,34.14,30900.0,31.802,31.8206,31.7368,31.7927,30900.0
2013-01-15 10:15:00,34.13,34.14,34.08,34.11,18500.0,31.7834,31.7927,31.7368,31.7648,18500.0
2013-01-15 10:20:00,34.12,34.16,34.1,34.13,74500.0,31.7741,31.8113,31.7555,31.7834,74500.0
2013-01-15 10:25:00,34.13,34.25,34.13,34.23,81800.0,31.7834,31.8951,31.7834,31.8765,81800.0
2013-01-15 10:30:00,34.25,34.3,34.24,34.27,43100.0,31.8951,31.9417,31.8858,31.9138,43100.0
2013-01-15 10:35:00,34.28,34.31,34.2,34.23,56200.0,31.9231,31.951,31.8486,31.8765,56200.0
2013-01-15 10:40:00,34.21,34.22,34.16,34.18,41900.0,31.8579,31.8672,31.8113,31.83,41900.0
2013-01-15 10:45:00,34.17,34.24,34.14,34.24,31100.0,31.8206,31.8858,31.7927,31.8858,31100.0
2013-01-15 10:50:00,34.23,34.3,34.2,34.3,37200.0,31.8765,31.9417,31.8486,31.9417,37200.0
2013-01-15 10:55:00,34.3,34.3,34.22,34.24,34300.0,31.9417,31.9417,31.8672,31.8858,34300.0
2013-01-15 11:00:00,34.25,34.3,34.22,34.25,66200.0,31.8951,31.9417,31.8672,31.8951,66200.0
2013-01-15 11:05:00,34.27,34.33,34.25,34.32,103100.0,31.9138,31.9696,31.8951,31.9603,103100.0
2013-01-15 11:10:00,34.31,34.34,34.29,34.34,35200.0,31.951,31.979,31.9324,31.979,35200.0
2013-01-15 11:15:00,34.34,34.44,34.33,34.41,87100.0,31.979,32.0721,31.9696,32.0441,87100.0
2013-01-15 11:20:00,34.41,34.48,34.39,34.45,69500.0,32.0441,32.1093,32.0255,32.0814,69500.0
2013-01-15 11:25:00,34.47,34.47,34.22,34.43,61100.0,32.1,32.1,31.8672,32.0628,61100.0
2013-01-15 11:30:00,34.43,34.49,34.37,34.4,51100.0,32.0628,32.1186,32.0069,32.0348,51100.0
2013-01-15 11:35:00,34.4,34.41,34.32,34.34,13100.0,32.0348,32.0441,31.9603,31.979,13100.0
2013-01-15 11:40:00,34.34,34.39,34.32,34.37,15500.0,31.979,32.0255,31.9603,32.0069,15500.0
2013-01-15 11:45:00,34.37,34.43,34.37,34.43,27100.0,32.0069,32.0628,32.0069,32.0628,27100.0
2013-01-15 11:50:00,34.43,34.5,34.43,34.49,42000.0,32.0628,32.128,32.0628,32.1186,42000.0
2013-01-15 11:55:00,34.48,34.5,34.44,34.47,27100.0,32.1093,32.128,32.0721,32.1,27100.0
2013-01-15 12:00:00,34.47,34.5,34.47,34.49,27000.0,32.1,32.128,32.1,32.1186,27000.0
2013-01-15 12:05:00,34.5,34.62,34.49,34.58,103400.0,32.128,32.2397,32.1186,32.2025,103400.0
2013-01-15 12:10:00,34.58,34.62,34.55,34.62,48700.0,32.2025,32.2397,32.1745,32.2397,48700.0
2013-01-15 12:15:00,34.63,34.65,34.47,34.53,74800.0,32.249,32.2676,32.1,32.1559,74800.0
2013-01-15 12:20:00,34.52,34.56,34.5,34.54,18900.0,32.1466,32.1838,32.128,32.1652,18900.0
2013-01-15 12:25:00,34.54,34.54,34.53,34.54,16900.0,32.1652,32.1652,32.1559,32.1652,16900.0
2013-01-15 12:30:00,34.54,34.65,34.54,34.64,43400.0,32.1652,32.2676,32.1652,32.2583,43400.0
2013-01-15 12:35:00,34.64,34.66,34.61,34.64,69800.0,32.2583,32.277,32.2304,32.2583,69800.0
2013-01-15 12:40:00,34.65,34.67,34.61,34.64,53600.0,32.2676,32.2863,32.2304,32.2583,53600.0
2013-01-15 12:45:00,34.63,34.73,34.62,34.7,136500.0,32.249,32.3421,32.2397,32.3142,136500.0
2013-01-15 12:50:00,34.7,34.81,34.66,34.81,56600.0,32.3142,32.4166,32.277,32.4166,56600.0
2013-01-15 12:55:00,34.8,34.88,34.79,34.8,75500.0,32.4073,32.4818,32.398,32.4073,75500.0
2013-01-15 13:00:00,34.8,34.8,34.76,34.77,30000.0,32.4073,32.4073,32.3701,32.3794,30000.0
2013-01-15 13:05:00,34.77,34.8,34.74,34.77,46300.0,32.3794,32.4073,32.3515,32.3794,46300.0
2013-01-15 13:10:00,34.77,34.78,34.73,34.74,29100.0,32.3794,32.3887,32.3421,32.3515,29100.0
2013-01-15 13:15:00,34.75,34.83,34.74,34.8,35500.0,32.3608,32.4353,32.3515,32.4073,35500.0
2013-01-15 13:20:00,34.79,34.8,34.78,34.8,29600.0,32.398,32.4073,32.3887,32.4073,29600.0
2013-01-15 13:25:00,34.79,34.95,34.79,34.93,60600.0,32.398,32.547,32.398,32.5284,60600.0
2013-01-15 13:30:00,34.94,34.95,34.85,34.86,104800.0,32.5377,32.547,32.4539,32.4632,104800.0
2013-01-15 13:35:00,34.87,34.89,34.77,34.8,88400.0,32.4725,32.4911,32.3794,32.4073,88400.0
2013-01-15 13:40:00,34.8,34.8,34.71,34.74,47000.0,32.4073,32.4073,32.3235,32.3515,47000.0
2013-01-15 13:45:00,34.74,34.79,34.74,34.75,54700.0,32.3515,32.398,32.3515,32.3608,54700.0
2013-01-15 13:50:00,34.75,34.8,34.69,34.71,56500.0,32.3608,32.4073,32.3049,32.3235,56500.0
2013-01-15 13:55:00,34.72,34.73,34.69,34.7,41100.0,32.3328,32.3421,32.3049,32.3142,41100.0
2013-01-15 14:00:00,34.69,34.75,34.68,34.71,47800.0,32.3049,32.3608,32.2956,32.3235,47800.0
2013-01-15 14:05:00,34.7,34.71,34.66,34.68,31100.0,32.3142,32.3235,32.277,32.2956,31100.0
2013-01-15 14:10:00,34.69,34.69,34.66,34.66,23900.0,32.3049,32.3049,32.277,32.277,23900.0
2013-01-15 14:15:00,34.67,34.69,34.67,34.67,25500.0,32.2863,32.3049,32.2863,32.2863,25500.0
2013-01-15 14:20:00,34.67,34.69,34.64,34.69,27300.0,32.2863,32.3049,32.2583,32.3049,27300.0
2013-01-15 14:25:00,34.69,34.69,34.61,34.63,83100.0,32.3049,32.3049,32.2304,32.249,83100.0
2013-01-15 14:30:00,34.64,34.75,34.63,34.73,49000.0,32.2583,32.3608,32.249,32.3421,49000.0
2013-01-15 14:35:00,34.74,34.9,34.73,34.88,62700.0,32.3515,32.5005,32.3421,32.4818,62700.0
2013-01-15 14:40:00,34.88,34.93,34.87,34.88,36600.0,32.4818,32.5284,32.4725,32.4818,36600.0
2013-01-15 14:45:00,34.89,34.95,34.86,34.92,30300.0,32.4911,32.547,32.4632,32.5191,30300.0
2013-01-15 14:50:00,34.92,34.95,34.86,34.9,30900.0,32.5191,32.547,32.4632,32.5005,30900.0
2013-01-15 14:55:00,34.9,34.97,34.9,34.97,29300.0,32.5005,32.5656,32.5005,32.5656,29300.0
2013-01-15 15:00:00,34.98,35.0,34.95,34.95,133700.0,32.575,32.5936,32.547,32.547,133700.0
2013-01-15 15:05:00,34.95,35.0,34.95,34.98,42700.0,32.547,32.5936,32.547,32.575,42700.0
2013-01-15 15:10:00,34.98,35.05,34.95,35.01,140400.0,32.575,32.6401,32.547,32.6029,140400.0
2013-01-15 15:15:00,35.0,35.1,35.0,35.09,112100.0,32.5936,32.6867,32.5936,32.6774,112100.0
2013-01-15 15:20:00,35.09,35.13,35.07,35.11,74600.0,32.6774,32.7146,32.6588,32.696,74600.0
2013-01-15 15:25:00,35.1,35.17,34.88,34.96,235600.0,32.6867,32.7519,32.4818,32.5563,235600.0
2013-01-15 15:30:00,34.96,35.0,34.94,34.98,92200.0,32.5563,32.5936,32.5377,32.575,92200.0
2013-01-15 15:35:00,34.97,35.0,34.97,35.0,187200.0,32.5656,32.5936,32.5656,32.5936,187200.0
2013-01-15 15:40:00,34.99,35.01,34.93,34.96,132500.0,32.5843,32.6029,32.5284,32.5563,132500.0
2013-01-15 15:45:00,34.96,35.0,34.94,34.99,70000.0,32.5563,32.5936,32.5377,32.5843,70000.0
2013-01-15 15:50:00,35.0,35.0,34.99,35.0,156500.0,32.5936,32.5936,32.5843,32.5936,156500.0
2013-01-15 15:55:00,34.99,35.0,34.91,35.0,211400.0,32.5843,32.5936,32.5098,32.5936,211400.0
2013-01-16 09:30:00,34.91,34.99,34.76,34.95,65700.0,32.5098,32.5843,32.3701,32.547,65700.0
2013-01-16 09:35:00,34.95,34.99,34.91,34.96,171100.0,32.547,32.5843,32.5098,32.5563,171100.0
2013-01-16 09:40:00,34.94,34.95,34.71,34.73,75600.0,32.5377,32.547,32.3235,32.3421,75600.0
2013-01-16 09:45:00,34.74,34.75,34.48,34.51,154800.0,32.3515,32.3608,32.1093,32.1373,154800.0
2013-01-16 09:50:00,34.51,34.77,34.5,34.73,71800.0,32.1373,32.3794,32.128,32.3421,71800.0
2013-01-16 09:55:00,34.74,34.78,34.69,34.73,37900.0,32.3515,32.3887,32.3049,32.3421,37900.0
2013-01-16 10:00:00,34.73,34.73,34.65,34.73,56900.0,32.3421,32.3421,32.2676,32.3421,56900.0
2013-01-16 10:05:00,34.7,34.78,34.68,34.74,67600.0,32.3142,32.3887,32.2956,32.3515,67600.0
2013-01-16 10:10:00,34.75,34.77,34.72,34.74,56200.0,32.3608,32.3794,32.3328,32.3515,56200.0
2013-01-16 10:15:00,34.74,34.84,34.73,34.76,63300.0,32.3515,32.4446,32.3421,32.3701,63300.0
2013-01-16 10:20:00,34.75,34.83,34.69,34.79,132100.0,32.3608,32.4353,32.3049,32.398,132100.0
2013-01-16 10:25:00,34.8,34.82,34.78,34.8,41900.0,32.4073,32.426,32.3887,32.4073,41900.0
2013-01-16 10:30:00,34.79,34.82,34.77,34.78,43600.0,32.398,32.426,32.3794,32.3887,43600.0
2013-01-16 10:35:00,34.77,34.78,34.75,34.75,20400.0,32.3794,32.3887,32.3608,32.3608,20400.0
2013-01-16 10:40:00,34.75,34.81,34.75,34.8,26800.0,32.3608,32.4166,32.3608,32.4073,26800.0
2013-01-16 10:45:00,34.79,34.81,34.78,34.8,23200.0,32.398,32.4166,32.3887,32.4073,23200.0
2013-01-16 10:50:00,34.8,34.85,34.79,34.81,23300.0,32.4073,32.4539,32.398,32.4166,23300.0
2013-01-16 10:55:00,34.8,34.82,34.76,34.78,38000.0,32.4073,32.426,32.3701,32.3887,38000.0
2013-01-16 11:00:00,34.77,34.79,34.75,34.78,14100.0,32.3794,32.398,32.3608,32.3887,14100.0
2013-01-16 11:05:00,34.77,34.79,34.76,34.79,19400.0,32.3794,32.398,32.3701,32.398,19400.0
2013-01-16 11:10:00,34.79,34.81,34.78,34.81,19300.0,32.398,32.4166,32.3887,32.4166,19300.0
2013-01-16 11:15:00,34.82,34.82,34.78,34.78,21200.0,32.426,32.426,32.3887,32.3887,21200.0
2013-01-16 11:20:00,34.78,34.82,34.78,34.8,24400.0,32.3887,32.426,32.3887,32.4073,24400.0
2013-01-16 11:25:00,34.79,34.81,34.78,34.79,23100.0,32.398,32.4166,32.3887,32.398,23100.0
2013-01-16 11:30:00,34.78,34.82,34.77,34.8,41400.0,32.3887,32.426,32.3794,32.4073,41400.0
2013-01-16 11:35:00,34.81,34.83,34.79,34.81,21000.0,32.4166,32.4353,32.398,32.4166,21000.0
2013-01-16 11:40:00,34.83,34.87,34.82,34.87,34900.0,32.4353,32.4725,32.426,32.4725,34900.0
2013-01-16 11:45:00,34.87,34.92,34.85,34.89,19800.0,32.4725,32.5191,32.4539,32.4911,19800.0
2013-01-16 11:50:00,34.89,34.91,34.86,34.88,25500.0,32.4911,32.5098,32.4632,32.4818,25500.0
2013-01-16 11:55:00,34.9,34.91,34.87,34.91,13800.0,32.5005,32.5098,32.4725,32.5098,13800.0
2013-01-16 12:00:00,34.9,35.01,34.88,34.99,29400.0,32.5005,32.6029,32.4818,32.5843,29400.0
2013-01-16 12:05:00,34.98,35.01,34.95,35.0,111800.0,32.575,32.6029,32.547,32.5936,111800.0
2013-01-16 12:10:00,34.99,34.99,34.93,34.97,33000.0,32.5843,32.5843,32.5284,32.5656,33000.0
2013-01-16 12:15:00,34.97,34.98,34.91,34.94,23700.0,32.5656,32.575,32.5098,32.5377,23700.0
2013-01-16 12:20:00,34.94,34.94,34.86,34.87,20600.0,32.5377,32.5377,32.4632,32.4725,20600.0
2013-01-16 12:25:00,34.87,34.87,34.82,34.85,43200.0,32.4725,32.4725,32.426,32.4539,43200.0
2013-01-16 12:30:00,34.86,34.86,34.81,34.81,10800.0,32.4632,32.4632,32.4166,32.4166,10800.0
2013-01-16 12:35:00,34.81,34.87,34.81,34.81,37000.0,32.4166,32.4725,32.4166,32.4166,37000.0
2013-01-16 12:40:00,34.81,34.85,34.79,34.81,20600.0,32.4166,32.4539,32.398,32.4166,20600.0
2013-01-16 12:45:00,34.83,34.84,34.79,34.8,16600.0,32.4353,32.4446,32.398,32.4073,16600.0
2013-01-16 12:50:00,34.8,34.81,34.77,34.81,18000.0,32.4073,32.4166,32.3794,32.4166,18000.0
2013-01-16 12:55:00,34.82,34.82,34.77,34.8,27900.0,32.426,32.426,32.3794,32.4073,27900.0
2013-01-16 13:00:00,34.8,34.8,34.77,34.77,15500.0,32.4073,32.4073,32.3794,32.3794,15500.0
2013-01-16 13:05:00,34.78,34.85,34.77,34.84,15900.0,32.3887,32.4539,32.3794,32.4446,15900.0
2013-01-16 13:10:00,34.83,34.86,34.81,34.86,31700.0,32.4353,32.4632,32.4166,32.4632,31700.0
2013-01-16 13:15:00,34.86,34.95,34.85,34.86,33700.0,32.4632,32.547,32.4539,32.4632,33700.0
2013-01-16 13:20:00,34.87,34.88,34.85,34.85,14100.0,32.4725,32.4818,32.4539,32.4539,14100.0
2013-01-16 13:25:00,34.85,34.91,34.85,34.91,13500.0,32.4539,32.5098,32.4539,32.5098,13500.0
2013-01-16 13:30:00,34.91,34.98,34.9,34.98,29100.0,32.5098,32.575,32.5005,32.575,29100.0
2013-01-16 13:35:00,34.98,35.02,34.97,35.02,72100.0,32.575,32.6122,32.5656,32.6122,72100.0
2013-01-16 13:40:00,35.02,35.1,34.99,34.99,42700.0,32.6122,32.6867,32.5843,32.5843,42700.0
2013-01-16 13:45:00,35.0,35.01,34.98,35.0,182800.0,32.5936,32.6029,32.575,32.5936,182800.0
2013-01-16 13:50:00,35.0,35.0,34.92,34.95,22200.0,32.5936,32.5936,32.5191,32.547,22200.0
2013-01-16 13:55:00,34.95,35.01,34.95,35.0,86600.0,32.547,32.6029,32.547,32.5936,86600.0
2013-01-16 14:00:00,35.0,35.01,34.97,34.98,31100.0,32.5936,32.6029,32.5656,32.575,31100.0
2013-01-16 14:05:00,34.97,34.98,34.96,34.97,34900.0,32.5656,32.575,32.5563,32.5656,34900.0
2013-01-16 14:10:00,34.97,35.0,34.96,34.98,25200.0,32.5656,32.5936,32.5563,32.575,25200.0
2013-01-16 14:15:00,34.98,34.99,34.97,34.97,30400.0,32.575,32.5843,32.5656,32.5656,30400.0
2013-01-16 14:20:00,34.98,34.99,34.97,34.97,39800.0,32.575,32.5843,32.5656,32.5656,39800.0
2013-01-16 14:25:00,34.98,34.98,34.95,34.95,30700.0,32.575,32.575,32.547,32.547,30700.0
2013-01-16 14:30:00,34.95,34.97,34.91,34.96,24100.0,32.547,32.5656,32.5098,32.5563,24100.0
2013-01-16 14:35:00,34.96,34.98,34.94,34.98,18500.0,32.5563,32.575,32.5377,32.575,18500.0
2013-01-16 14:40:00,34.98,34.99,34.96,34.98,19000.0,32.575,32.5843,32.5563,32.575,19000.0
2013-01-16 14:45:00,34.98,35.06,34.97,35.04,167700.0,32.575,32.6495,32.5656,32.6308,167700.0
2013-01-16 14:50:00,35.04,35.1,35.02,35.06,52600.0,32.6308,32.6867,32.6122,32.6495,52600.0
2013-01-16 14:55:00,35.07,35.11,35.06,35.1,24500.0,32.6588,32.696,32.6495,32.6867,24500.0
2013-01-16 15:00:00,35.09,35.1,35.05,35.06,28700.0,32.6774,32.6867,32.6401,32.6495,28700.0
2013-01-16 15:05:00,35.07,35.16,35.06,35.14,75700.0,32.6588,32.7426,32.6495,32.724,75700.0
2013-01-16 15:10:00,35.13,35.17,35.13,35.16,53700.0,32.7146,32.7519,32.7146,32.7426,53700.0
2013-01-16 15:15:00,35.15,35.21,35.13,35.17,44100.0,32.7333,32.7891,32.7146,32.7519,44100.0
2013-01-16 15:20:00,35.16,35.17,35.11,35.14,38100.0,32.7426,32.7519,32.696,32.724,38100.0
2013-01-16 15:25:00,35.14,35.16,35.12,35.13,46100.0,32.724,32.7426,32.7053,32.7146,46100.0
2013-01-16 15:30:00,35.14,35.16,35.11,35.16,37400.0,32.724,32.7426,32.696,32.7426,37400.0
2013-01-16 15:35:00,35.16,35.16,35.14,35.16,26200.0,32.7426,32.7426,32.724,32.7426,26200.0
2013-01-16 15:40:00,35.15,35.19,35.15,35.19,52500.0,32.7333,32.7705,32.7333,32.7705,52500.0
2013-01-16 15:45:00,35.18,35.19,35.15,35.19,72400.0,32.7612,32.7705,32.7333,32.7705,72400.0
2013-01-16 15:50:00,35.19,35.21,35.18,35.2,99900.0,32.7705,32.7891,32.7612,32.7798,99900.0
2013-01-16 15:55:00,35.2,35.23,35.18,35.2,153500.0,32.7798,32.8078,32.7612,32.7798,153500.0
2013-01-17 09:30:00,35.46,35.51,35.38,35.48,51600.0,33.0219,33.0685,32.9474,33.0406,51600.0
2013-01-17 09:35:00,35.47,35.48,35.26,35.4,85300.0,33.0313,33.0406,32.8357,32.9661,85300.0
2013-01-17 09:40:00,35.37,35.52,35.32,35.52,20200.0,32.9381,33.0778,32.8916,33.0778,20200.0
2013-01-17 09:45:00,35.5,35.57,35.5,35.5,13800.0,33.0592,33.1244,33.0592,33.0592,13800.0
2013-01-17 09:50:00,35.52,35.59,35.5,35.59,25100.0,33.0778,33.143,33.0592,33.143,25100.0
2013-01-17 09:55:00,35.59,35.66,35.59,35.66,11600.0,33.143,33.2082,33.143,33.2082,11600.0
2013-01-17 10:00:00,35.66,35.72,35.62,35.66,47700.0,33.2082,33.2641,33.1709,33.2082,47700.0
2013-01-17 10:05:00,35.69,35.85,35.68,35.85,55400.0,33.2361,33.3851,33.2268,33.3851,55400.0
2013-01-17 10:10:00,35.86,35.94,35.79,35.92,84400.0,33.3944,33.4689,33.3293,33.4503,84400.0
2013-01-17 10:15:00,35.94,36.06,35.94,36.02,53700.0,33.4689,33.5807,33.4689,33.5434,53700.0
2013-01-17 10:20:00,36.03,36.2,36.0,36.01,103400.0,33.5528,33.7111,33.5248,33.5341,103400.0
2013-01-17 10:25:00,36.05,36.27,36.04,36.25,77600.0,33.5714,33.7763,33.5621,33.7576,77600.0
2013-01-17 10:30:00,36.25,36.35,36.23,36.23,156800.0,33.7576,33.8508,33.739,33.739,156800.0
2013-01-17 10:35:00,36.24,36.26,36.12,36.15,215600.0,33.7483,33.7669,33.6366,33.6645,215600.0
2013-01-17 10:40:00,36.15,36.16,36.1,36.1,50000.0,33.6645,33.6738,33.6179,33.6179,50000.0
2013-01-17 10:45:00,36.1,36.15,36.0,36.15,53000.0,33.6179,33.6645,33.5248,33.6645,53000.0
2013-01-17 10:50:00,36.15,36.17,36.12,36.15,59500.0,33.6645,33.6831,33.6366,33.6645,59500.0
2013-01-17 10:55:00,36.16,36.23,36.14,36.21,79300.0,33.6738,33.739,33.6552,33.7204,79300.0
2013-01-17 11:00:00,36.21,36.3,36.21,36.29,92200.0,33.7204,33.8042,33.7204,33.7949,92200.0
2013-01-17 11:05:00,36.28,36.29,36.14,36.14,25500.0,33.7856,33.7949,33.6552,33.6552,25500.0
2013-01-17 11:10:00,36.15,36.19,36.12,36.16,60700.0,33.6645,33.7018,33.6366,33.6738,60700.0
2013-01-17 11:15:00,36.15,36.22,36.15,36.19,34900.0,33.6645,33.7297,33.6645,33.7018,34900.0
2013-01-17 11:20:00,36.2,36.2,36.18,36.2,13100.0,33.7111,33.7111,33.6924,33.7111,13100.0
2013-01-17 11:25:00,36.19,36.29,36.18,36.25,39700.0,33.7018,33.7949,33.6924,33.7576,39700.0
2013-01-17 11:30:00,36.24,36.34,36.22,36.26,354100.0,33.7483,33.8414,33.7297,33.7669,354100.0
2013-01-17 11:35:00,36.27,36.34,36.19,36.24,222200.0,33.7763,33.8414,33.7018,33.7483,222200.0
2013-01-17 11:40:00,36.25,36.37,36.22,36.36,199600.0,33.7576,33.8694,33.7297,33.8601,199600.0
2013-01-17 11:45:00,36.35,36.36,36.3,36.33,22700.0,33.8508,33.8601,33.8042,33.8321,22700.0
2013-01-17 11:50:00,36.34,36.45,36.3,36.41,44800.0,33.8414,33.9439,33.8042,33.9066,44800.0
2013-01-17 11:55:00,36.41,36.56,36.41,36.47,70300.0,33.9066,34.0463,33.9066,33.9625,70300.0
2013-01-17 12:00:00,36.46,36.51,36.44,36.5,27000.0,33.9532,33.9998,33.9346,33.9904,27000.0
2013-01-17 12:05:00,36.5,36.63,36.5,36.59,56700.0,33.9904,34.1115,33.9904,34.0743,56700.0
2013-01-17 12:10:00,36.59,36.62,36.53,36.55,28700.0,34.0743,34.1022,34.0184,34.037,28700.0
2013-01-17 12:15:00,36.56,36.62,36.54,36.57,66300.0,34.0463,34.1022,34.0277,34.0556,66300.0
2013-01-17 12:20:00,36.56,36.62,36.49,36.6,146400.0,34.0463,34.1022,33.9811,34.0836,146400.0
2013-01-17 12:25:00,36.61,36.62,36.51,36.57,65000.0,34.0929,34.1022,33.9998,34.0556,65000.0
2013-01-17 12:30:00,36.54,36.56,36.47,36.49,35600.0,34.0277,34.0463,33.9625,33.9811,35600.0
2013-01-17 12:35:00,36.51,36.58,36.5,36.56,31200.0,33.9998,34.0649,33.9904,34.0463,31200.0
2013-01-17 12:40:00,36.58,36.59,36.5,36.53,33600.0,34.0649,34.0743,33.9904,34.0184,33600.0
2013-01-17 12:45:00,36.52,36.59,36.51,36.58,23000.0,34.0091,34.0743,33.9998,34.0649,23000.0
2013-01-17 12:50:00,36.56,36.61,36.53,36.58,48000.0,34.0463,34.0929,34.0184,34.0649,48000.0
2013-01-17 12:55:00,36.58,36.61,36.54,36.58,27100.0,34.0649,34.0929,34.0277,34.0649,27100.0
2013-01-17 13:00:00,36.59,36.64,36.58,36.59,65200.0,34.0743,34.1208,34.0649,34.0743,65200.0
2013-01-17 13:05:00,36.6,36.64,36.59,36.64,25800.0,34.0836,34.1208,34.0743,34.1208,25800.0
2013-01-17 13:10:00,36.61,36.7,36.6,36.68,34800.0,34.0929,34.1767,34.0836,34.1581,34800.0
2013-01-17 13:15:00,36.66,36.66,36.54,36.58,46200.0,34.1394,34.1394,34.0277,34.0649,46200.0
2013-01-17 13:20:00,36.59,36.63,36.58,36.59,56900.0,34.0743,34.1115,34.0649,34.0743,56900.0
2013-01-17 13:25:00,36.58,36.6,36.58,36.6,44300.0,34.0649,34.0836,34.0649,34.0836,44300.0
2013-01-17 13:30:00,36.6,36.65,36.58,36.59,39700.0,34.0836,34.1301,34.0649,34.0743,39700.0
2013-01-17 13:35:00,36.59,36.68,36.58,36.65,62300.0,34.0743,34.1581,34.0649,34.1301,62300.0
2013-01-17 13:40:00,36.65,36.66,36.62,36.65,35900.0,34.1301,34.1394,34.1022,34.1301,35900.0
2013-01-17 13:45:00,36.65,36.68,36.64,36.66,47400.0,34.1301,34.1581,34.1208,34.1394,47400.0
2013-01-17 13:50:00,36.65,36.68,36.63,36.68,44400.0,34.1301,34.1581,34.1115,34.1581,44400.0
2013-01-17 13:55:00,36.67,36.71,36.58,36.62,181700.0,34.1488,34.186,34.0649,34.1022,181700.0
2013-01-17 14:00:00,36.61,36.62,36.52,36.52,38000.0,34.0929,34.1022,34.0091,34.0091,38000.0
2013-01-17 14:05:00,36.52,36.62,36.5,36.6,48700.0,34.0091,34.1022,33.9904,34.0836,48700.0
2013-01-17 14:10:00,36.6,36.66,36.6,36.66,22400.0,34.0836,34.1394,34.0836,34.1394,22400.0
2013-01-17 14:15:00,36.66,36.67,36.6,36.6,24600.0,34.1394,34.1488,34.0836,34.0836,24600.0
2013-01-17 14:20:00,36.61,36.66,36.6,36.65,39400.0,34.0929,34.1394,34.0836,34.1301,39400.0
2013-01-17 14:25:00,36.65,36.67,36.63,36.65,37100.0,34.1301,34.1488,34.1115,34.1301,37100.0
2013-01-17 14:30:00,36.63,36.67,36.63,36.64,30000.0,34.1115,34.1488,34.1115,34.1208,30000.0
2013-01-17 14:35:00,36.64,36.65,36.61,36.63,95600.0,34.1208,34.1301,34.0929,34.1115,95600.0
2013-01-17 14:40:00,36.63,36.66,36.62,36.64,44300.0,34.1115,34.1394,34.1022,34.1208,44300.0
2013-01-17 14:45:00,36.63,36.65,36.59,36.6,45700.0,34.1115,34.1301,34.0743,34.0836,45700.0
2013-01-17 14:50:00,36.6,36.65,36.59,36.63,32200.0,34.0836,34.1301,34.0743,34.1115,32200.0
2013-01-17 14:55:00,36.63,36.63,36.6,36.6,19100.0,34.1115,34.1115,34.0836,34.0836,19100.0
2013-01-17 15:00:00,36.6,36.62,36.58,36.58,45900.0,34.0836,34.1022,34.0649,34.0649,45900.0
2013-01-17 15:05:00,36.59,36.68,36.59,36.67,39700.0,34.0743,34.1581,34.0743,34.1488,39700.0
2013-01-17 15:10:00,36.68,36.71,36.59,36.6,48300.0,34.1581,34.186,34.0743,34.0836,48300.0
2013-01-17 15:15:00,36.6,36.62,36.59,36.59,40300.0,34.0836,34.1022,34.0743,34.0743,40300.0
2013-01-17 15:20:00,36.6,36.62,36.58,36.59,75500.0,34.0836,34.1022,34.0649,34.0743,75500.0
2013-01-17 15:25:00,36.58,36.59,36.47,36.5,103600.0,34.0649,34.0743,33.9625,33.9904,103600.0
2013-01-17 15:30:00,36.49,36.55,36.49,36.51,87800.0,33.9811,34.037,33.9811,33.9998,87800.0
2013-01-17 15:35:00,36.52,36.63,36.51,36.63,105300.0,34.0091,34.1115,33.9998,34.1115,105300.0
2013-01-17 15:40:00,36.63,36.64,36.59,36.59,140800.0,34.1115,34.1208,34.0743,34.0743,140800.0
2013-01-17 15:45:00,36.59,36.59,36.5,36.57,226800.0,34.0743,34.0743,33.9904,34.0556,226800.0
2013-01-17 15:50:00,36.58,36.6,36.52,36.58,185800.0,34.0649,34.0836,34.0091,34.0649,185800.0
2013-01-17 15:55:00,36.58,36.65,36.54,36.55,378900.0,34.0649,34.1301,34.0277,34.037,378900.0
2013-01-18 09:30:00,36.56,36.75,36.42,36.67,55400.0,34.0463,34.2233,33.9159,34.1488,55400.0
2013-01-18 09:35:00,36.72,36.88,36.6,36.84,162500.0,34.1953,34.3443,34.0836,34.3071,162500.0
2013-01-18 09:40:00,36.84,37.0,36.8,36.89,75600.0,34.3071,34.4561,34.2698,34.3536,75600.0
2013-01-18 09:45:00,36.91,36.93,36.75,36.79,54700.0,34.3723,34.3909,34.2233,34.2605,54700.0
2013-01-18 09:50:00,36.78,36.83,36.67,36.68,47700.0,34.2512,34.2978,34.1488,34.1581,47700.0
2013-01-18 09:55:00,36.68,36.78,36.58,36.73,84800.0,34.1581,34.2512,34.0649,34.2046,84800.0
2013-01-18 10:00:00,36.74,36.81,36.74,36.77,40400.0,34.2139,34.2791,34.2139,34.2419,40400.0
2013-01-18 10:05:00,36.75,36.89,36.75,36.86,79600.0,34.2233,34.3536,34.2233,34.3257,79600.0
2013-01-18 10:10:00,36.85,36.92,36.75,36.91,54600.0,34.3164,34.3816,34.2233,34.3723,54600.0
2013-01-18 10:15:00,36.92,36.96,36.75,36.81,73900.0,34.3816,34.4188,34.2233,34.2791,73900.0
2013-01-18 10:20:00,36.83,36.86,36.77,36.79,19400.0,34.2978,34.3257,34.2419,34.2605,19400.0
2013-01-18 10:25:00,36.78,36.82,36.76,36.8,16500.0,34.2512,34.2884,34.2326,34.2698,16500.0
2013-01-18 10:30:00,36.8,36.8,36.75,36.76,34500.0,34.2698,34.2698,34.2233,34.2326,34500.0
2013-01-18 10:35:00,36.77,36.77,36.69,36.75,63600.0,34.2419,34.2419,34.1674,34.2233,63600.0
2013-01-18 10:40:00,36.76,36.78,36.71,36.73,31300.0,34.2326,34.2512,34.186,34.2046,31300.0
2013-01-18 10:45:00,36.71,36.82,36.71,36.81,37100.0,34.186,34.2884,34.186,34.2791,37100.0
2013-01-18 10:50:00,36.82,36.85,36.75,36.75,50000.0,34.2884,34.3164,34.2233,34.2233,50000.0
2013-01-18 10:55:00,36.77,36.8,36.74,36.77,22800.0,34.2419,34.2698,34.2139,34.2419,22800.0
2013-01-18 11:00:00,36.78,36.81,36.76,36.79,25200.0,34.2512,34.2791,34.2326,34.2605,25200.0
2013-01-18 11:05:00,36.78,36.79,36.78,36.79,12000.0,34.2512,34.2605,34.2512,34.2605,12000.0
2013-01-18 11:10:00,36.79,36.79,36.76,36.76,26400.0,34.2605,34.2605,34.2326,34.2326,26400.0
2013-01-18 11:15:00,36.77,36.78,36.76,36.77,12600.0,34.2419,34.2512,34.2326,34.2419,12600.0
2013-01-18 11:20:00,36.77,36.78,36.76,36.77,19600.0,34.2419,34.2512,34.2326,34.2419,19600.0
2013-01-18 11:25:00,36.77,36.81,36.74,36.77,26200.0,34.2419,34.2791,34.2139,34.2419,26200.0
2013-01-18 11:30:00,36.77,36.77,36.74,36.75,16800.0,34.2419,34.2419,34.2139,34.2233,16800.0
2013-01-18 11:35:00,36.75,36.78,36.75,36.75,14000.0,34.2233,34.2512,34.2233,34.2233,14000.0
2013-01-18 11:40:00,36.75,36.76,36.71,36.71,45900.0,34.2233,34.2326,34.186,34.186,45900.0
2013-01-18 11:45:00,36.72,36.76,36.71,36.75,38500.0,34.1953,34.2326,34.186,34.2233,38500.0
2013-01-18 11:50:00,36.75,36.8,36.75,36.76,28600.0,34.2233,34.2698,34.2233,34.2326,28600.0
2013-01-18 11:55:00,36.75,36.8,36.75,36.77,27000.0,34.2233,34.2698,34.2233,34.2419,27000.0
2013-01-18 12:00:00,36.77,36.78,36.77,36.77,15100.0,34.2419,34.2512,34.2419,34.2419,15100.0
2013-01-18 12:05:00,36.77,36.79,36.76,36.76,15800.0,34.2419,34.2605,34.2326,34.2326,15800.0
2013-01-18 12:10:00,36.76,36.8,36.75,36.76,110200.0,34.2326,34.2698,34.2233,34.2326,110200.0
2013-01-18 12:15:00,36.77,36.77,36.67,36.68,10700.0,34.2419,34.2419,34.1488,34.1581,10700.0
2013-01-18 12:20:00,36.68,36.68,36.59,36.6,7700.0,34.1581,34.1581,34.0743,34.0836,7700.0
2013-01-18 12:25:00,36.6,36.6,36.55,36.59,10300.0,34.0836,34.0836,34.037,34.0743,10300.0
2013-01-18 12:30:00,36.6,36.61,36.58,36.6,18000.0,34.0836,34.0929,34.0649,34.0836,18000.0
2013-01-18 12:35:00,36.59,36.6,36.48,36.5,92700.0,34.0743,34.0836,33.9718,33.9904,92700.0
2013-01-18 12:40:00,36.5,36.55,36.5,36.54,21400.0,33.9904,34.037,33.9904,34.0277,21400.0
2013-01-18 12:45:00,36.55,36.62,36.54,36.61,29300.0,34.037,34.1022,34.0277,34.0929,29300.0
2013-01-18 12:50:00,36.61,36.75,36.6,36.72,38900.0,34.0929,34.2233,34.0836,34.1953,38900.0
2013-01-18 12:55:00,36.7,36.7,36.66,36.67,8700.0,34.1767,34.1767,34.1394,34.1488,8700.0
2013-01-18 13:00:00,36.69,36.82,36.69,36.8,19900.0,34.1674,34.2884,34.1674,34.2698,19900.0
2013-01-18 13:05:00,36.82,36.95,36.81,36.84,51000.0,34.2884,34.4095,34.2791,34.3071,51000.0
2013-01-18 13:10:00,36.84,36.85,36.72,36.72,17200.0,34.3071,34.3164,34.1953,34.1953,17200.0
2013-01-18 13:15:00,36.72,36.77,36.71,36.75,11100.0,34.1953,34.2419,34.186,34.2233,11100.0
2013-01-18 13:20:00,36.74,36.75,36.66,36.69,20400.0,34.2139,34.2233,34.1394,34.1674,20400.0
2013-01-18 13:25:00,36.68,36.7,36.65,36.66,12600.0,34.1581,34.1767,34.1301,34.1394,12600.0
2013-01-18 13:30:00,36.66,36.66,36.62,36.62,10500.0,34.1394,34.1394,34.1022,34.1022,10500.0
2013-01-18 13:35:00,36.62,36.69,36.58,36.69,29200.0,34.1022,34.1674,34.0649,34.1674,29200.0
2013-01-18 13:40:00,36.69,36.69,36.66,36.67,9000.0,34.1674,34.1674,34.1394,34.1488,9000.0
2013-01-18 13:45:00,36.69,36.69,36.68,36.69,6200.0,34.1674,34.1674,34.1581,34.1674,6200.0
2013-01-18 13:50:00,36.69,36.69,36.64,36.66,25800.0,34.1674,34.1674,34.1208,34.1394,25800.0
2013-01-18 13:55:00,36.67,36.72,36.65,36.71,18400.0,34.1488,34.1953,34.1301,34.186,18400.0
2013-01-18 14:00:00,36.72,36.76,36.72,36.75,17500.0,34.1953,34.2326,34.1953,34.2233,17500.0
2013-01-18 14:05:00,36.75,36.83,36.75,36.8,37900.0,34.2233,34.2978,34.2233,34.2698,37900.0
2013-01-18 14:10:00,36.81,36.84,36.81,36.84,11500.0,34.2791,34.3071,34.2791,34.3071,11500.0
2013-01-18 14:15:00,36.83,36.91,36.83,36.91,34400.0,34.2978,34.3723,34.2978,34.3723,34400.0
2013-01-18 14:20:00,36.91,36.91,36.85,36.89,16400.0,34.3723,34.3723,34.3164,34.3536,16400.0
2013-01-18 14:25:00,36.9,36.9,36.88,36.89,14000.0,34.3629,34.3629,34.3443,34.3536,14000.0
2013-01-18 14:30:00,36.88,36.93,36.87,36.89,49800.0,34.3443,34.3909,34.335,34.3536,49800.0
2013-01-18 14:35:00,36.89,36.91,36.87,36.91,17200.0,34.3536,34.3723,34.335,34.3723,17200.0
2013-01-18 14:40:00,36.89,36.9,36.77,36.79,22500.0,34.3536,34.3629,34.2419,34.2605,22500.0
2013-01-18 14:45:00,36.8,36.88,36.79,36.88,21300.0,34.2698,34.3443,34.2605,34.3443,21300.0
2013-01-18 14:50:00,36.88,36.88,36.87,36.88,13400.0,34.3443,34.3443,34.335,34.3443,13400.0
2013-01-18 14:55:00,36.88,36.95,36.87,36.94,27900.0,34.3443,34.4095,34.335,34.4002,27900.0
2013-01-18 15:00:00,36.94,36.96,36.92,36.96,35900.0,34.4002,34.4188,34.3816,34.4188,35900.0
2013-01-18 15:05:00,36.95,36.97,36.94,36.96,26900.0,34.4095,34.4281,34.4002,34.4188,26900.0
2013-01-18 15:10:00,36.96,36.96,36.93,36.96,25300.0,34.4188,34.4188,34.3909,34.4188,25300.0
2013-01-18 15:15:00,36.95,37.01,36.95,37.0,60800.0,34.4095,34.4654,34.4095,34.4561,60800.0
2013-01-18 15:20:00,37.0,37.09,36.98,37.09,84700.0,34.4561,34.5399,34.4374,34.5399,84700.0
2013-01-18 15:25:00,37.1,37.23,37.09,37.2,119600.0,34.5492,34.6703,34.5399,34.6423,119600.0
2013-01-18 15:30:00,37.19,37.2,37.04,37.04,71800.0,34.633,34.6423,34.4933,34.4933,71800.0
2013-01-18 15:35:00,37.04,37.04,36.89,36.91,65900.0,34.4933,34.4933,34.3536,34.3723,65900.0
2013-01-18 15:40:00,36.91,36.91,36.8,36.82,59200.0,34.3723,34.3723,34.2698,34.2884,59200.0
2013-01-18 15:45:00,36.83,36.87,36.81,36.82,50900.0,34.2978,34.335,34.2791,34.2884,50900.0
2013-01-18 15:50:00,36.82,36.91,36.81,36.91,53300.0,34.2884,34.3723,34.2791,34.3723,53300.0
2013-01-18 15:55:00,36.91,36.96,36.89,36.94,150500.0,34.3723,34.4188,34.3536,34.4002,150500.0
2013-01-22 09:30:00,36.99,37.16,36.96,37.16,63000.0,34.4468,34.6051,34.4188,34.6051,63000.0
2013-01-22 09:35:00,37.16,37.17,37.0,37.02,30800.0,34.6051,34.6144,34.4561,34.4747,30800.0
2013-01-22 09:40:00,37.01,37.1,37.0,37.1,54000.0,34.4654,34.5492,34.4561,34.5492,54000.0
2013-01-22 09:45:00,37.09,37.09,36.99,37.0,126000.0,34.5399,34.5399,34.4468,34.4561,126000.0
2013-01-22 09:50:00,37.0,37.12,37.0,37.04,65400.0,34.4561,34.5678,34.4561,34.4933,65400.0
2013-01-22 09:55:00,37.05,37.06,36.95,37.03,46000.0,34.5026,34.5119,34.4095,34.484,46000.0
2013-01-22 10:00:00,37.02,37.04,36.95,36.99,61900.0,34.4747,34.4933,34.4095,34.4468,61900.0
2013-01-22 10:05:00,36.95,36.95,36.83,36.87,79700.0,34.4095,34.4095,34.2978,34.335,79700.0
2013-01-22 10:10:00,36.87,37.0,36.87,36.98,37700.0,34.335,34.4561,34.335,34.4374,37700.0
2013-01-22 10:15:00,36.99,36.99,36.89,36.89,37000.0,34.4468,34.4468,34.3536,34.3536,37000.0
2013-01-22 10:20:00,36.9,36.97,36.89,36.91,39600.0,34.3629,34.4281,34.3536,34.3723,39600.0
2013-01-22 10:25:00,36.93,36.98,36.9,36.95,55200.0,34.3909,34.4374,34.3629,34.4095,55200.0
2013-01-22 10:30:00,36.93,36.98,36.92,36.95,26700.0,34.3909,34.4374,34.3816,34.4095,26700.0
2013-01-22 10:35:00,36.93,36.96,36.88,36.95,31200.0,34.3909,34.4188,34.3443,34.4095,31200.0
2013-01-22 10:40:00,36.95,37.0,36.94,36.99,37800.0,34.4095,34.4561,34.4002,34.4468,37800.0
2013-01-22 10:45:00,36.99,37.03,36.99,37.02,34400.0,34.4468,34.484,34.4468,34.4747,34400.0
2013-01-22 10:50:00,37.02,37.13,37.02,37.11,27800.0,34.4747,34.5771,34.4747,34.5585,27800.0
2013-01-22 10:55:00,37.11,37.14,37.1,37.12,12600.0,34.5585,34.5864,34.5492,34.5678,12600.0
2013-01-22 11:00:00,37.11,37.15,37.08,37.15,21400.0,34.5585,34.5958,34.5306,34.5958,21400.0
2013-01-22 11:05:00,37.14,37.15,37.12,37.14,10400.0,34.5864,34.5958,34.5678,34.5864,10400.0
2013-01-22 11:10:00,37.15,37.2,37.15,37.19,34000.0,34.5958,34.6423,34.5958,34.633,34000.0
2013-01-22 11:15:00,37.19,37.2,37.16,37.2,51200.0,34.633,34.6423,34.6051,34.6423,51200.0
2013-01-22 11:20:00,37.2,37.29,37.19,37.25,62000.0,34.6423,34.7261,34.633,34.6889,62000.0
2013-01-22 11:25:00,37.25,37.32,37.25,37.3,30500.0,34.6889,34.7541,34.6889,34.7354,30500.0
2013-01-22 11:30:00,37.3,37.33,37.21,37.33,52700.0,34.7354,34.7634,34.6516,34.7634,52700.0
2013-01-22 11:35:00,37.33,37.5,37.32,37.49,55500.0,34.7634,34.9217,34.7541,34.9124,55500.0
2013-01-22 11:40:00,37.49,37.5,37.46,37.49,23300.0,34.9124,34.9217,34.8844,34.9124,23300.0
2013-01-22 11:45:00,37.49,37.49,37.39,37.44,14000.0,34.9124,34.9124,34.8193,34.8658,14000.0
2013-01-22 11:50:00,37.43,37.49,37.43,37.48,14400.0,34.8565,34.9124,34.8565,34.9031,14400.0
2013-01-22 11:55:00,37.48,37.48,37.43,37.48,49800.0,34.9031,34.9031,34.8565,34.9031,49800.0
2013-01-22 12:00:00,37.48,37.49,37.46,37.49,22000.0,34.9031,34.9124,34.8844,34.9124,22000.0
2013-01-22 12:05:00,37.48,37.48,37.44,37.46,46000.0,34.9031,34.9031,34.8658,34.8844,46000.0
2013-01-22 12:10:00,37.46,37.47,37.45,37.46,7800.0,34.8844,34.8938,34.8751,34.8844,7800.0
2013-01-22 12:15:00,37.46,37.48,37.45,37.48,23800.0,34.8844,34.9031,34.8751,34.9031,23800.0
2013-01-22 12:20:00,37.48,37.5,37.46,37.46,109900.0,34.9031,34.9217,34.8844,34.8844,109900.0
2013-01-22 12:25:00,37.46,37.48,37.44,37.46,24700.0,34.8844,34.9031,34.8658,34.8844,24700.0
2013-01-22 12:30:00,37.46,37.5,37.46,37.5,9700.0,34.8844,34.9217,34.8844,34.9217,9700.0
2013-01-22 12:35:00,37.5,37.55,37.46,37.46,18400.0,34.9217,34.9683,34.8844,34.8844,18400.0
2013-01-22 12:40:00,37.47,37.5,37.45,37.5,14200.0,34.8938,34.9217,34.8751,34.9217,14200.0
2013-01-22 12:45:00,37.5,37.5,37.44,37.45,13600.0,34.9217,34.9217,34.8658,34.8751,13600.0
2013-01-22 12:50:00,37.45,37.49,37.45,37.47,27800.0,34.8751,34.9124,34.8751,34.8938,27800.0
2013-01-22 12:55:00,37.47,37.5,37.44,37.5,24400.0,34.8938,34.9217,34.8658,34.9217,24400.0
2013-01-22 13:00:00,37.5,37.5,37.49,37.5,11100.0,34.9217,34.9217,34.9124,34.9217,11100.0
2013-01-22 13:05:00,37.5,37.5,37.49,37.5,25800.0,34.9217,34.9217,34.9124,34.9217,25800.0
2013-01-22 13:10:00,37.5,37.55,37.49,37.55,31500.0,34.9217,34.9683,34.9124,34.9683,31500.0
2013-01-22 13:15:00,37.55,37.61,37.55,37.56,85900.0,34.9683,35.0241,34.9683,34.9776,85900.0
2013-01-22 13:20:00,37.58,37.61,37.56,37.6,40800.0,34.9962,35.0241,34.9776,35.0148,40800.0
2013-01-22 13:25:00,37.6,37.62,37.58,37.6,27200.0,35.0148,35.0334,34.9962,35.0148,27200.0
2013-01-22 13:30:00,37.6,37.63,37.55,37.6,50500.0,35.0148,35.0428,34.9683,35.0148,50500.0
2013-01-22 13:35:00,37.6,37.62,37.59,37.6,22900.0,35.0148,35.0334,35.0055,35.0148,22900.0
2013-01-22 13:40:00,37.6,37.64,37.6,37.63,18800.0,35.0148,35.0521,35.0148,35.0428,18800.0
2013-01-22 13:45:00,37.63,37.65,37.59,37.61,32800.0,35.0428,35.0614,35.0055,35.0241,32800.0
2013-01-22 13:50:00,37.62,37.66,37.62,37.66,11500.0,35.0334,35.0707,35.0334,35.0707,11500.0
2013-01-22 13:55:00,37.66,37.7,37.63,37.67,24800.0,35.0707,35.1079,35.0428,35.08,24800.0
2013-01-22 14:00:00,37.67,37.67,37.58,37.6,55600.0,35.08,35.08,34.9962,35.0148,55600.0
2013-01-22 14:05:00,37.6,37.64,37.57,37.64,29900.0,35.0148,35.0521,34.9869,35.0521,29900.0
2013-01-22 14:10:00,37.63,37.69,37.63,37.68,11300.0,35.0428,35.0986,35.0428,35.0893,11300.0
2013-01-22 14:15:00,37.69,37.75,37.69,37.75,38600.0,35.0986,35.1545,35.0986,35.1545,38600.0
2013-01-22 14:20:00,37.75,37.79,37.74,37.79,74900.0,35.1545,35.1918,35.1452,35.1918,74900.0
2013-01-22 14:25:00,37.79,37.84,37.78,37.82,21300.0,35.1918,35.2383,35.1824,35.2197,21300.0
2013-01-22 14:30:00,37.81,37.81,37.77,37.78,40000.0,35.2104,35.2104,35.1731,35.1824,40000.0
2013-01-22 14:35:00,37.78,37.81,37.77,37.79,87200.0,35.1824,35.2104,35.1731,35.1918,87200.0
2013-01-22 14:40:00,37.79,37.84,37.78,37.82,20500.0,35.1918,35.2383,35.1824,35.2197,20500.0
2013-01-22 14:45:00,37.82,37.84,37.8,37.82,82600.0,35.2197,35.2383,35.2011,35.2197,82600.0
2013-01-22 14:50:00,37.82,37.83,37.8,37.82,25300.0,35.2197,35.229,35.2011,35.2197,25300.0
2013-01-22 14:55:00,37.82,37.89,37.8,37.87,59200.0,35.2197,35.2849,35.2011,35.2662,59200.0
2013-01-22 15:00:00,37.88,37.89,37.86,37.88,50100.0,35.2756,35.2849,35.2569,35.2756,50100.0
2013-01-22 15:05:00,37.88,37.92,37.88,37.89,34100.0,35.2756,35.3128,35.2756,35.2849,34100.0
2013-01-22 15:10:00,37.9,37.92,37.89,37.92,18100.0,35.2942,35.3128,35.2849,35.3128,18100.0
2013-01-22 15:15:00,37.92,37.94,37.91,37.93,32100.0,35.3128,35.3314,35.3035,35.3221,32100.0
2013-01-22 15:20:00,37.93,37.94,37.91,37.92,20800.0,35.3221,35.3314,35.3035,35.3128,20800.0
2013-01-22 15:25:00,37.92,37.95,37.92,37.93,41800.0,35.3128,35.3407,35.3128,35.3221,41800.0
2013-01-22 15:30:00,37.93,37.97,37.9,37.96,176400.0,35.3221,35.3594,35.2942,35.3501,176400.0
2013-01-22 15:35:00,37.95,37.97,37.93,37.96,62500.0,35.3407,35.3594,35.3221,35.3501,62500.0
2013-01-22 15:40:00,37.97,38.0,37.96,37.98,300000.0,35.3594,35.3873,35.3501,35.3687,300000.0
2013-01-22 15:45:00,37.98,38.04,37.95,38.03,122100.0,35.3687,35.4246,35.3407,35.4152,122100.0
2013-01-22 15:50:00,38.02,38.07,37.97,37.98,182100.0,35.4059,35.4525,35.3594,35.3687,182100.0
2013-01-22 15:55:00,37.98,37.99,37.93,37.99,197800.0,35.3687,35.378,35.3221,35.378,197800.0
2013-01-23 09:30:00,37.82,37.85,37.55,37.84,96800.0,35.2197,35.2476,34.9683,35.2383,96800.0
2013-01-23 09:35:00,37.83,37.84,37.39,37.42,110400.0,35.229,35.2383,34.8193,34.8472,110400.0
2013-01-23 09:40:00,37.4,37.41,36.99,37.0,175200.0,34.8286,34.8379,34.4468,34.4561,175200.0
2013-01-23 09:45:00,37.0,37.02,36.82,36.96,117300.0,34.4561,34.4747,34.2884,34.4188,117300.0
2013-01-23 09:50:00,36.96,37.05,36.9,36.98,209700.0,34.4188,34.5026,34.3629,34.4374,209700.0
2013-01-23 09:55:00,36.98,36.98,36.48,36.62,155600.0,34.4374,34.4374,33.9718,34.1022,155600.0
2013-01-23 10:00:00,36.64,36.81,36.57,36.68,105800.0,34.1208,34.2791,34.0556,34.1581,105800.0
2013-01-23 10:05:00,36.7,36.72,36.6,36.61,80400.0,34.1767,34.1953,34.0836,34.0929,80400.0
2013-01-23 10:10:00,36.61,36.69,36.5,36.62,131200.0,34.0929,34.1674,33.9904,34.1022,131200.0
2013-01-23 10:15:00,36.62,36.68,36.58,36.62,144600.0,34.1022,34.1581,34.0649,34.1022,144600.0
2013-01-23 10:20:00,36.65,36.74,36.64,36.73,102900.0,34.1301,34.2139,34.1208,34.2046,102900.0
2013-01-23 10:25:00,36.7,36.89,36.7,36.82,78700.0,34.1767,34.3536,34.1767,34.2884,78700.0
2013-01-23 10:30:00,36.83,36.89,36.79,36.87,71600.0,34.2978,34.3536,34.2605,34.335,71600.0
2013-01-23 10:35:00,36.89,37.03,36.84,37.01,97400.0,34.3536,34.484,34.3071,34.4654,97400.0
2013-01-23 10:40:00,37.01,37.15,36.97,37.07,105700.0,34.4654,34.5958,34.4281,34.5213,105700.0
2013-01-23 10:45:00,37.07,37.11,36.99,37.07,46800.0,34.5213,34.5585,34.4468,34.5213,46800.0
2013-01-23 10:50:00,37.06,37.09,37.05,37.07,21300.0,34.5119,34.5399,34.5026,34.5213,21300.0
2013-01-23 10:55:00,37.09,37.15,36.89,36.93,40600.0,34.5399,34.5958,34.3536,34.3909,40600.0
2013-01-23 11:00:00,36.92,36.96,36.86,36.89,15900.0,34.3816,34.4188,34.3257,34.3536,15900.0
2013-01-23 11:05:00,36.88,36.97,36.85,36.96,32800.0,34.3443,34.4281,34.3164,34.4188,32800.0
2013-01-23 11:10:00,36.97,37.04,36.96,37.01,94800.0,34.4281,34.4933,34.4188,34.4654,94800.0
2013-01-23 11:15:00,37.01,37.03,36.98,37.0,70000.0,34.4654,34.484,34.4374,34.4561,70000.0
2013-01-23 11:20:00,37.0,37.15,37.0,37.13,54000.0,34.4561,34.5958,34.4561,34.5771,54000.0
2013-01-23 11:25:00,37.12,37.17,37.12,37.15,29600.0,34.5678,34.6144,34.5678,34.5958,29600.0
2013-01-23 11:30:00,37.15,37.18,37.05,37.16,38900.0,34.5958,34.6237,34.5026,34.6051,38900.0
2013-01-23 11:35:00,37.15,37.19,37.15,37.16,17800.0,34.5958,34.633,34.5958,34.6051,17800.0
2013-01-23 11:40:00,37.16,37.2,37.15,37.18,34200.0,34.6051,34.6423,34.5958,34.6237,34200.0
2013-01-23 11:45:00,37.17,37.26,37.16,37.26,57500.0,34.6144,34.6982,34.6051,34.6982,57500.0
2013-01-23 11:50:00,37.26,37.45,37.25,37.32,65900.0,34.6982,34.8751,34.6889,34.7541,65900.0
2013-01-23 11:55:00,37.32,37.32,37.25,37.26,14400.0,34.7541,34.7541,34.6889,34.6982,14400.0
2013-01-23 12:00:00,37.26,37.27,37.18,37.18,21400.0,34.6982,34.7075,34.6237,34.6237,21400.0
2013-01-23 12:05:00,37.19,37.2,37.14,37.2,28000.0,34.633,34.6423,34.5864,34.6423,28000.0
2013-01-23 12:10:00,37.2,37.22,37.18,37.21,23300.0,34.6423,34.6609,34.6237,34.6516,23300.0
2013-01-23 12:15:00,37.22,37.29,37.21,37.29,23400.0,34.6609,34.7261,34.6516,34.7261,23400.0
2013-01-23 12:20:00,37.29,37.32,37.26,37.28,47700.0,34.7261,34.7541,34.6982,34.7168,47700.0
2013-01-23 12:25:00,37.28,37.35,37.27,37.35,17500.0,34.7168,34.782,34.7075,34.782,17500.0
2013-01-23 12:30:00,37.36,37.4,37.27,37.3,27900.0,34.7913,34.8286,34.7075,34.7354,27900.0
2013-01-23 12:35:00,37.29,37.34,37.29,37.33,21700.0,34.7261,34.7727,34.7261,34.7634,21700.0
2013-01-23 12:40:00,37.34,37.34,37.32,37.32,24400.0,34.7727,34.7727,34.7541,34.7541,24400.0
2013-01-23 12:45:00,37.33,37.35,37.26,37.26,27200.0,34.7634,34.782,34.6982,34.6982,27200.0
2013-01-23 12:50:00,37.27,37.37,37.27,37.35,48200.0,34.7075,34.8006,34.7075,34.782,48200.0
2013-01-23 12:55:00,37.35,37.42,37.35,37.42,50700.0,34.782,34.8472,34.782,34.8472,50700.0
2013-01-23 13:00:00,37.41,37.43,37.34,37.39,19500.0,34.8379,34.8565,34.7727,34.8193,19500.0
2013-01-23 13:05:00,37.37,37.43,37.35,37.38,53000.0,34.8006,34.8565,34.782,34.8099,53000.0
2013-01-23 13:10:00,37.37,37.37,37.3,37.3,58800.0,34.8006,34.8006,34.7354,34.7354,58800.0
2013-01-23 13:15:00,37.31,37.37,37.31,37.36,72200.0,34.7448,34.8006,34.7448,34.7913,72200.0
2013-01-23 13:20:00,37.36,37.38,37.34,37.36,107700.0,34.7913,34.8099,34.7727,34.7913,107700.0
2013-01-23 13:25:00,37.35,37.37,37.29,37.35,65400.0,34.782,34.8006,34.7261,34.782,65400.0
2013-01-23 13:30:00,37.34,37.37,37.34,37.34,21800.0,34.7727,34.8006,34.7727,34.7727,21800.0
2013-01-23 13:35:00,37.34,37.35,37.34,37.35,9800.0,34.7727,34.782,34.7727,34.782,9800.0
2013-01-23 13:40:00,37.34,37.37,37.32,37.35,138300.0,34.7727,34.8006,34.7541,34.782,138300.0
2013-01-23 13:45:00,37.34,37.36,37.32,37.36,80700.0,34.7727,34.7913,34.7541,34.7913,80700.0
2013-01-23 13:50:00,37.35,37.36,37.33,37.34,65900.0,34.782,34.7913,34.7634,34.7727,65900.0
2013-01-23 13:55:00,37.34,37.36,37.34,37.36,59300.0,34.7727,34.7913,34.7727,34.7913,59300.0
2013-01-23 14:00:00,37.36,37.38,37.35,37.38,39600.0,34.7913,34.8099,34.782,34.8099,39600.0
2013-01-23 14:05:00,37.37,37.38,37.31,37.31,46700.0,34.8006,34.8099,34.7448,34.7448,46700.0
2013-01-23 14:10:00,37.31,37.35,37.28,37.35,42600.0,34.7448,34.782,34.7168,34.782,42600.0
2013-01-23 14:15:00,37.34,37.35,37.29,37.29,19500.0,34.7727,34.782,34.7261,34.7261,19500.0
2013-01-23 14:20:00,37.28,37.34,37.28,37.3,33300.0,34.7168,34.7727,34.7168,34.7354,33300.0
2013-01-23 14:25:00,37.3,37.37,37.29,37.36,27700.0,34.7354,34.8006,34.7261,34.7913,27700.0
2013-01-23 14:30:00,37.36,37.42,37.36,37.39,16200.0,34.7913,34.8472,34.7913,34.8193,16200.0
2013-01-23 14:35:00,37.38,37.4,37.37,37.39,31400.0,34.8099,34.8286,34.8006,34.8193,31400.0
2013-01-23 14:40:00,37.38,37.42,37.35,37.42,16200.0,34.8099,34.8472,34.782,34.8472,16200.0
2013-01-23 14:45:00,37.41,37.51,37.4,37.51,63700.0,34.8379,34.931,34.8286,34.931,63700.0
2013-01-23 14:50:00,37.51,37.56,37.49,37.56,84700.0,34.931,34.9776,34.9124,34.9776,84700.0
2013-01-23 14:55:00,37.56,37.61,37.53,37.6,46900.0,34.9776,35.0241,34.9496,35.0148,46900.0
2013-01-23 15:00:00,37.59,37.61,37.56,37.59,43200.0,35.0055,35.0241,34.9776,35.0055,43200.0
2013-01-23 15:05:00,37.59,37.66,37.56,37.65,49300.0,35.0055,35.0707,34.9776,35.0614,49300.0
2013-01-23 15:10:00,37.66,37.71,37.61,37.7,74600.0,35.0707,35.1173,35.0241,35.1079,74600.0
2013-01-23 15:15:00,37.7,37.7,37.61,37.64,46900.0,35.1079,35.1079,35.0241,35.0521,46900.0
2013-01-23 15:20:00,37.64,37.71,37.63,37.7,216600.0,35.0521,35.1173,35.0428,35.1079,216600.0
2013-01-23 15:25:00,37.69,37.71,37.62,37.69,232100.0,35.0986,35.1173,35.0334,35.0986,232100.0
2013-01-23 15:30:00,37.7,37.74,37.66,37.7,99200.0,35.1079,35.1452,35.0707,35.1079,99200.0
2013-01-23 15:35:00,37.7,37.76,37.64,37.66,76600.0,35.1079,35.1638,35.0521,35.0707,76600.0
2013-01-23 15:40:00,37.65,37.66,37.49,37.5,102800.0,35.0614,35.0707,34.9124,34.9217,102800.0
2013-01-23 15:45:00,37.51,37.62,37.47,37.62,60400.0,34.931,35.0334,34.8938,35.0334,60400.0
2013-01-23 15:50:00,37.62,37.65,37.6,37.65,53300.0,35.0334,35.0614,35.0148,35.0614,53300.0
2013-01-23 15:55:00,37.66,37.68,37.55,37.55,209400.0,35.0707,35.0893,34.9683,34.9683,209400.0
2013-01-24 09:30:00,37.68,37.85,37.59,37.75,42500.0,35.0893,35.2476,35.0055,35.1545,42500.0
2013-01-24 09:35:00,37.7,37.82,37.63,37.7,44000.0,35.1079,35.2197,35.0428,35.1079,44000.0
2013-01-24 09:40:00,37.72,37.75,37.27,37.56,258900.0,35.1266,35.1545,34.7075,34.9776,258900.0
2013-01-24 09:45:00,37.56,37.69,37.56,37.57,35000.0,34.9776,35.0986,34.9776,34.9869,35000.0
2013-01-24 09:50:00,37.6,37.7,37.56,37.62,60100.0,35.0148,35.1079,34.9776,35.0334,60100.0
2013-01-24 09:55:00,37.62,37.68,37.6,37.65,25400.0,35.0334,35.0893,35.0148,35.0614,25400.0
2013-01-24 10:00:00,37.65,37.66,37.55,37.59,39300.0,35.0614,35.0707,34.9683,35.0055,39300.0
2013-01-24 10:05:00,37.61,37.63,37.54,37.61,23900.0,35.0241,35.0428,34.9589,35.0241,23900.0
2013-01-24 10:10:00,37.61,37.62,37.57,37.59,11000.0,35.0241,35.0334,34.9869,35.0055,11000.0
2013-01-24 10:15:00,37.59,37.62,37.58,37.62,11500.0,35.0055,35.0334,34.9962,35.0334,11500.0
2013-01-24 10:20:00,37.63,37.66,37.6,37.63,20900.0,35.0428,35.0707,35.0148,35.0428,20900.0
2013-01-24 10:25:00,37.63,37.71,37.63,37.7,66200.0,35.0428,35.1173,35.0428,35.1079,66200.0
2013-01-24 10:30:00,37.69,37.77,37.68,37.74,50200.0,35.0986,35.1731,35.0893,35.1452,50200.0
2013-01-24 10:35:00,37.75,37.79,37.75,37.77,8100.0,35.1545,35.1918,35.1545,35.1731,8100.0
2013-01-24 10:40:00,37.77,37.8,37.75,37.8,12700.0,35.1731,35.2011,35.1545,35.2011,12700.0
2013-01-24 10:45:00,37.79,37.8,37.78,37.79,3300.0,35.1918,35.2011,35.1824,35.1918,3300.0
2013-01-24 10:50:00,37.79,37.79,37.77,37.79,21200.0,35.1918,35.1918,35.1731,35.1918,21200.0
2013-01-24 10:55:00,37.78,37.93,37.78,37.91,28400.0,35.1824,35.3221,35.1824,35.3035,28400.0
2013-01-24 11:00:00,37.92,37.94,37.87,37.9,30500.0,35.3128,35.3314,35.2662,35.2942,30500.0
2013-01-24 11:05:00,37.89,37.91,37.86,37.87,42100.0,35.2849,35.3035,35.2569,35.2662,42100.0
2013-01-24 11:10:00,37.87,37.89,37.84,37.87,29100.0,35.2662,35.2849,35.2383,35.2662,29100.0
2013-01-24 11:15:00,37.87,37.88,37.86,37.87,22400.0,35.2662,35.2756,35.2569,35.2662,22400.0
2013-01-24 11:20:00,37.87,37.93,37.84,37.9,100400.0,35.2662,35.3221,35.2383,35.2942,100400.0
2013-01-24 11:25:00,37.9,37.9,37.8,37.83,13200.0,35.2942,35.2942,35.2011,35.229,13200.0
2013-01-24 11:30:00,37.83,37.85,37.78,37.84,19400.0,35.229,35.2476,35.1824,35.2383,19400.0
2013-01-24 11:35:00,37.84,37.87,37.81,37.85,10800.0,35.2383,35.2662,35.2104,35.2476,10800.0
2013-01-24 11:40:00,37.86,37.87,37.84,37.87,9500.0,35.2569,35.2662,35.2383,35.2662,9500.0
2013-01-24 11:45:00,37.87,37.87,37.82,37.82,11400.0,35.2662,35.2662,35.2197,35.2197,11400.0
2013-01-24 11:50:00,37.84,37.86,37.77,37.79,20100.0,35.2383,35.2569,35.1731,35.1918,20100.0
2013-01-24 11:55:00,37.81,37.86,37.79,37.81,8700.0,35.2104,35.2569,35.1918,35.2104,8700.0
2013-01-24 12:00:00,37.82,37.87,37.8,37.8,12700.0,35.2197,35.2662,35.2011,35.2011,12700.0
2013-01-24 12:05:00,37.81,37.86,37.8,37.84,9700.0,35.2104,35.2569,35.2011,35.2383,9700.0
2013-01-24 12:10:00,37.83,37.84,37.78,37.8,19300.0,35.229,35.2383,35.1824,35.2011,19300.0
2013-01-24 12:15:00,37.8,37.84,37.79,37.79,13100.0,35.2011,35.2383,35.1918,35.1918,13100.0
2013-01-24 12:20:00,37.83,37.86,37.81,37.85,10500.0,35.229,35.2569,35.2104,35.2476,10500.0
2013-01-24 12:25:00,37.85,37.86,37.84,37.85,5100.0,35.2476,35.2569,35.2383,35.2476,5100.0
2013-01-24 12:30:00,37.86,37.87,37.79,37.85,19600.0,35.2569,35.2662,35.1918,35.2476,19600.0
2013-01-24 12:35:00,37.84,37.86,37.82,37.85,6200.0,35.2383,35.2569,35.2197,35.2476,6200.0
2013-01-24 12:40:00,37.83,37.86,37.81,37.82,24000.0,35.229,35.2569,35.2104,35.2197,24000.0
2013-01-24 12:45:00,37.84,37.84,37.79,37.8,18400.0,35.2383,35.2383,35.1918,35.2011,18400.0
2013-01-24 12:50:00,37.8,37.83,37.76,37.79,43300.0,35.2011,35.229,35.1638,35.1918,43300.0
2013-01-24 12:55:00,37.79,37.8,37.72,37.76,42600.0,35.1918,35.2011,35.1266,35.1638,42600.0
2013-01-24 13:00:00,37.73,37.82,37.73,37.77,15400.0,35.1359,35.2197,35.1359,35.1731,15400.0
2013-01-24 13:05:00,37.77,37.8,37.7,37.71,70200.0,35.1731,35.2011,35.1079,35.1173,70200.0
2013-01-24 13:10:00,37.72,37.72,37.67,37.7,27200.0,35.1266,35.1266,35.08,35.1079,27200.0
2013-01-24 13:15:00,37.7,37.72,37.69,37.69,50700.0,35.1079,35.1266,35.0986,35.0986,50700.0
2013-01-24 13:20:00,37.7,37.74,37.69,37.74,7700.0,35.1079,35.1452,35.0986,35.1452,7700.0
2013-01-24 13:25:00,37.72,37.73,37.7,37.72,13900.0,35.1266,35.1359,35.1079,35.1266,13900.0
2013-01-24 13:30:00,37.72,37.73,37.68,37.71,16500.0,35.1266,35.1359,35.0893,35.1173,16500.0
2013-01-24 13:35:00,37.7,37.72,37.69,37.7,12400.0,35.1079,35.1266,35.0986,35.1079,12400.0
2013-01-24 13:40:00,37.68,37.71,37.66,37.66,16600.0,35.0893,35.1173,35.0707,35.0707,16600.0
2013-01-24 13:45:00,37.67,37.67,37.58,37.59,38300.0,35.08,35.08,34.9962,35.0055,38300.0
2013-01-24 13:50:00,37.6,37.6,37.55,37.6,22500.0,35.0148,35.0148,34.9683,35.0148,22500.0
2013-01-24 13:55:00,37.59,37.62,37.49,37.5,41000.0,35.0055,35.0334,34.9124,34.9217,41000.0
2013-01-24 14:00:00,37.5,37.56,37.45,37.56,48400.0,34.9217,34.9776,34.8751,34.9776,48400.0
2013-01-24 14:05:00,37.56,37.64,37.55,37.62,15200.0,34.9776,35.0521,34.9683,35.0334,15200.0
2013-01-24 14:10:00,37.63,37.66,37.58,37.59,18900.0,35.0428,35.0707,34.9962,35.0055,18900.0
2013-01-24 14:15:00,37.59,37.59,37.52,37.58,29200.0,35.0055,35.0055,34.9403,34.9962,29200.0
2013-01-24 14:20:00,37.59,37.6,37.52,37.57,21800.0,35.0055,35.0148,34.9403,34.9869,21800.0
2013-01-24 14:25:00,37.58,37.6,37.54,37.56,19700.0,34.9962,35.0148,34.9589,34.9776,19700.0
2013-01-24 14:30:00,37.57,37.6,37.54,37.55,28300.0,34.9869,35.0148,34.9589,34.9683,28300.0
2013-01-24 14:35:00,37.55,37.59,37.54,37.55,31200.0,34.9683,35.0055,34.9589,34.9683,31200.0
2013-01-24 14:40:00,37.56,37.57,37.55,37.57,9700.0,34.9776,34.9869,34.9683,34.9869,9700.0
2013-01-24 14:45:00,37.57,37.58,37.55,37.55,35300.0,34.9869,34.9962,34.9683,34.9683,35300.0
2013-01-24 14:50:00,37.54,37.62,37.54,37.62,6900.0,34.9589,35.0334,34.9589,35.0334,6900.0
2013-01-24 14:55:00,37.61,37.62,37.57,37.58,17400.0,35.0241,35.0334,34.9869,34.9962,17400.0
2013-01-24 15:00:00,37.57,37.58,37.54,37.58,30200.0,34.9869,34.9962,34.9589,34.9962,30200.0
2013-01-24 15:05:00,37.58,37.67,37.57,37.64,25400.0,34.9962,35.08,34.9869,35.0521,25400.0
2013-01-24 15:10:00,37.63,37.67,37.61,37.65,26600.0,35.0428,35.08,35.0241,35.0614,26600.0
2013-01-24 15:15:00,37.66,37.7,37.65,37.67,42900.0,35.0707,35.1079,35.0614,35.08,42900.0
2013-01-24 15:20:00,37.67,37.73,37.67,37.72,41200.0,35.08,35.1359,35.08,35.1266,41200.0
2013-01-24 15:25:00,37.72,37.78,37.68,37.71,61500.0,35.1266,35.1824,35.0893,35.1173,61500.0
2013-01-24 15:30:00,37.71,37.71,37.64,37.64,27700.0,35.1173,35.1173,35.0521,35.0521,27700.0
2013-01-24 15:35:00,37.65,37.72,37.64,37.7,32900.0,35.0614,35.1266,35.0521,35.1079,32900.0
2013-01-24 15:40:00,37.71,37.76,37.7,37.76,18500.0,35.1173,35.1638,35.1079,35.1638,18500.0
2013-01-24 15:45:00,37.75,37.78,37.72,37.75,38200.0,35.1545,35.1824,35.1266,35.1545,38200.0
2013-01-24 15:50:00,37.76,37.76,37.72,37.75,130100.0,35.1638,35.1638,35.1266,35.1545,130100.0
2013-01-24 15:55:00,37.75,37.76,37.68,37.71,100700.0,35.1545,35.1638,35.0893,35.1173,100700.0
2013-01-25 09:30:00,37.84,37.95,37.74,37.92,54200.0,35.2383,35.3407,35.1452,35.3128,54200.0
2013-01-25 09:35:00,37.91,37.94,37.82,37.89,100200.0,35.3035,35.3314,35.2197,35.2849,100200.0
2013-01-25 09:40:00,37.88,37.9,37.82,37.86,26100.0,35.2756,35.2942,35.2197,35.2569,26100.0
2013-01-25 09:45:00,37.86,37.9,37.79,37.9,45900.0,35.2569,35.2942,35.1918,35.2942,45900.0
2013-01-25 09:50:00,37.9,37.95,37.87,37.9,22600.0,35.2942,35.3407,35.2662,35.2942,22600.0
2013-01-25 09:55:00,37.9,37.92,37.76,37.76,60600.0,35.2942,35.3128,35.1638,35.1638,60600.0
2013-01-25 10:00:00,37.76,37.87,37.75,37.85,46000.0,35.1638,35.2662,35.1545,35.2476,46000.0
2013-01-25 10:05:00,37.86,37.89,37.85,37.86,16000.0,35.2569,35.2849,35.2476,35.2569,16000.0
2013-01-25 10:10:00,37.89,37.89,37.86,37.88,19100.0,35.2849,35.2849,35.2569,35.2756,19100.0
2013-01-25 10:15:00,37.87,37.88,37.81,37.87,34200.0,35.2662,35.2756,35.2104,35.2662,34200.0
2013-01-25 10:20:00,37.87,37.89,37.84,37.87,18200.0,35.2662,35.2849,35.2383,35.2662,18200.0
2013-01-25 10:25:00,37.87,37.89,37.81,37.82,24300.0,35.2662,35.2849,35.2104,35.2197,24300.0
2013-01-25 10:30:00,37.83,37.87,37.79,37.87,54100.0,35.229,35.2662,35.1918,35.2662,54100.0
2013-01-25 10:35:00,37.87,37.93,37.83,37.87,82300.0,35.2662,35.3221,35.229,35.2662,82300.0
2013-01-25 10:40:00,37.88,37.9,37.85,37.88,34700.0,35.2756,35.2942,35.2476,35.2756,34700.0
2013-01-25 10:45:00,37.88,37.93,37.87,37.9,37700.0,35.2756,35.3221,35.2662,35.2942,37700.0
2013-01-25 10:50:00,37.92,37.92,37.88,37.89,37600.0,35.3128,35.3128,35.2756,35.2849,37600.0
2013-01-25 10:55:00,37.9,37.9,37.83,37.86,49100.0,35.2942,35.2942,35.229,35.2569,49100.0
2013-01-25 11:00:00,37.85,37.87,37.83,37.84,64100.0,35.2476,35.2662,35.229,35.2383,64100.0
2013-01-25 11:05:00,37.84,37.87,37.81,37.86,56200.0,35.2383,35.2662,35.2104,35.2569,56200.0
2013-01-25 11:10:00,37.87,37.88,37.78,37.86,86900.0,35.2662,35.2756,35.1824,35.2569,86900.0
2013-01-25 11:15:00,37.86,37.88,37.8,37.86,70400.0,35.2569,35.2756,35.2011,35.2569,70400.0
2013-01-25 11:20:00,37.87,37.88,37.83,37.84,35200.0,35.2662,35.2756,35.229,35.2383,35200.0
2013-01-25 11:25:00,37.84,37.85,37.82,37.82,23900.0,35.2383,35.2476,35.2197,35.2197,23900.0
2013-01-25 11:30:00,37.83,37.85,37.8,37.83,14700.0,35.229,35.2476,35.2011,35.229,14700.0
2013-01-25 11:35:00,37.82,37.84,37.82,37.84,8000.0,35.2197,35.2383,35.2197,35.2383,8000.0
2013-01-25 11:40:00,37.84,37.85,37.83,37.85,28600.0,35.2383,35.2476,35.229,35.2476,28600.0
2013-01-25 11:45:00,37.85,37.85,37.84,37.85,4900.0,35.2476,35.2476,35.2383,35.2476,4900.0
2013-01-25 11:50:00,37.85,37.85,37.84,37.85,10800.0,35.2476,35.2476,35.2383,35.2476,10800.0
2013-01-25 11:55:00,37.85,37.85,37.83,37.85,17100.0,35.2476,35.2476,35.229,35.2476,17100.0
2013-01-25 12:00:00,37.85,37.9,37.84,37.88,44100.0,35.2476,35.2942,35.2383,35.2756,44100.0
2013-01-25 12:05:00,37.88,37.92,37.87,37.9,19000.0,35.2756,35.3128,35.2662,35.2942,19000.0
2013-01-25 12:10:00,37.9,37.92,37.89,37.89,79600.0,35.2942,35.3128,35.2849,35.2849,79600.0
2013-01-25 12:15:00,37.89,37.9,37.86,37.88,22400.0,35.2849,35.2942,35.2569,35.2756,22400.0
2013-01-25 12:20:00,37.9,37.9,37.89,37.9,11800.0,35.2942,35.2942,35.2849,35.2942,11800.0
2013-01-25 12:25:00,37.9,37.91,37.87,37.87,4900.0,35.2942,35.3035,35.2662,35.2662,4900.0
2013-01-25 12:30:00,37.87,37.88,37.87,37.88,3100.0,35.2662,35.2756,35.2662,35.2756,3100.0
2013-01-25 12:35:00,37.87,37.91,37.87,37.91,19300.0,35.2662,35.3035,35.2662,35.3035,19300.0
2013-01-25 12:40:00,37.9,37.93,37.87,37.92,34400.0,35.2942,35.3221,35.2662,35.3128,34400.0
2013-01-25 12:45:00,37.91,37.93,37.87,37.9,24100.0,35.3035,35.3221,35.2662,35.2942,24100.0
2013-01-25 12:50:00,37.91,37.95,37.88,37.94,35400.0,35.3035,35.3407,35.2756,35.3314,35400.0
2013-01-25 12:55:00,37.94,37.98,37.94,37.97,16900.0,35.3314,35.3687,35.3314,35.3594,16900.0
2013-01-25 13:00:00,37.97,37.98,37.94,37.96,18700.0,35.3594,35.3687,35.3314,35.3501,18700.0
2013-01-25 13:05:00,37.96,37.97,37.95,37.97,7000.0,35.3501,35.3594,35.3407,35.3594,7000.0
2013-01-25 13:10:00,37.97,37.99,37.95,37.99,35800.0,35.3594,35.378,35.3407,35.378,35800.0
2013-01-25 13:15:00,37.97,37.97,37.94,37.95,19400.0,35.3594,35.3594,35.3314,35.3407,19400.0
2013-01-25 13:20:00,37.95,37.97,37.95,37.96,296500.0,35.3407,35.3594,35.3407,35.3501,296500.0
2013-01-25 13:25:00,37.96,37.98,37.95,37.96,34500.0,35.3501,35.3687,35.3407,35.3501,34500.0
2013-01-25 13:30:00,37.96,37.96,37.94,37.95,31700.0,35.3501,35.3501,35.3314,35.3407,31700.0
2013-01-25 13:35:00,37.95,37.96,37.92,37.95,16200.0,35.3407,35.3501,35.3128,35.3407,16200.0
2013-01-25 13:40:00,37.96,37.97,37.93,37.95,52500.0,35.3501,35.3594,35.3221,35.3407,52500.0
2013-01-25 13:45:00,37.95,37.96,37.89,37.9,19700.0,35.3407,35.3501,35.2849,35.2942,19700.0
2013-01-25 13:50:00,37.89,37.92,37.79,37.82,59700.0,35.2849,35.3128,35.1918,35.2197,59700.0
2013-01-25 13:55:00,37.81,37.92,37.81,37.91,43700.0,35.2104,35.3128,35.2104,35.3035,43700.0
2013-01-25 14:00:00,37.91,37.95,37.9,37.94,9600.0,35.3035,35.3407,35.2942,35.3314,9600.0
2013-01-25 14:05:00,37.95,37.96,37.92,37.92,16100.0,35.3407,35.3501,35.3128,35.3128,16100.0
2013-01-25 14:10:00,37.92,37.97,37.91,37.94,69700.0,35.3128,35.3594,35.3035,35.3314,69700.0
2013-01-25 14:15:00,37.93,37.96,37.9,37.91,128700.0,35.3221,35.3501,35.2942,35.3035,128700.0
2013-01-25 14:20:00,37.9,37.92,37.89,37.9,54400.0,35.2942,35.3128,35.2849,35.2942,54400.0
2013-01-25 14:25:00,37.9,37.9,37.87,37.89,20200.0,35.2942,35.2942,35.2662,35.2849,20200.0
2013-01-25 14:30:00,37.89,37.91,37.87,37.91,47400.0,35.2849,35.3035,35.2662,35.3035,47400.0
2013-01-25 14:35:00,37.91,37.91,37.84,37.85,39700.0,35.3035,35.3035,35.2383,35.2476,39700.0
2013-01-25 14:40:00,37.85,37.86,37.82,37.85,47500.0,35.2476,35.2569,35.2197,35.2476,47500.0
2013-01-25 14:45:00,37.85,37.85,37.83,37.85,46100.0,35.2476,35.2476,35.229,35.2476,46100.0
2013-01-25 14:50:00,37.84,37.86,37.8,37.85,66900.0,35.2383,35.2569,35.2011,35.2476,66900.0
2013-01-25 14:55:00,37.85,37.89,37.82,37.88,23900.0,35.2476,35.2849,35.2197,35.2756,23900.0
2013-01-25 15:00:00,37.88,37.88,37.84,37.87,23000.0,35.2756,35.2756,35.2383,35.2662,23000.0
2013-01-25 15:05:00,37.87,37.88,37.83,37.86,98800.0,35.2662,35.2756,35.229,35.2569,98800.0
2013-01-25 15:10:00,37.86,37.87,37.8,37.83,85900.0,35.2569,35.2662,35.2011,35.229,85900.0
2013-01-25 15:15:00,37.82,37.83,37.73,37.81,170200.0,35.2197,35.229,35.1359,35.2104,170200.0
2013-01-25 15:20:00,37.81,37.82,37.76,37.8,55900.0,35.2104,35.2197,35.1638,35.2011,55900.0
2013-01-25 15:25:00,37.8,37.83,37.8,37.8,58000.0,35.2011,35.229,35.2011,35.2011,58000.0
2013-01-25 15:30:00,37.81,37.82,37.79,37.8,64000.0,35.2104,35.2197,35.1918,35.2011,64000.0
2013-01-25 15:35:00,37.8,37.8,37.79,37.79,49000.0,35.2011,35.2011,35.1918,35.1918,49000.0
2013-01-25 15:40:00,37.79,37.8,37.78,37.79,51700.0,35.1918,35.2011,35.1824,35.1918,51700.0
2013-01-25 15:45:00,37.79,37.8,37.77,37.78,79000.0,35.1918,35.2011,35.1731,35.1824,79000.0
2013-01-25 15:50:00,37.78,37.79,37.74,37.75,149300.0,35.1824,35.1918,35.1452,35.1545,149300.0
2013-01-25 15:55:00,37.76,37.77,37.73,37.74,243500.0,35.1638,35.1731,35.1359,35.1452,243500.0
2013-01-28 09:30:00,37.73,37.73,37.45,37.59,67800.0,35.1359,35.1359,34.8751,35.0055,67800.0
2013-01-28 09:35:00,37.59,37.65,37.5,37.59,84100.0,35.0055,35.0614,34.9217,35.0055,84100.0
2013-01-28 09:40:00,37.59,37.7,37.57,37.7,98700.0,35.0055,35.1079,34.9869,35.1079,98700.0
2013-01-28 09:45:00,37.69,37.69,37.64,37.66,55100.0,35.0986,35.0986,35.0521,35.0707,55100.0
2013-01-28 09:50:00,37.66,37.68,37.58,37.64,50500.0,35.0707,35.0893,34.9962,35.0521,50500.0
2013-01-28 09:55:00,37.65,37.65,37.58,37.61,28400.0,35.0614,35.0614,34.9962,35.0241,28400.0
2013-01-28 10:00:00,37.6,37.65,37.57,37.65,70200.0,35.0148,35.0614,34.9869,35.0614,70200.0
2013-01-28 10:05:00,37.65,37.69,37.56,37.58,52500.0,35.0614,35.0986,34.9776,34.9962,52500.0
2013-01-28 10:10:00,37.59,37.59,37.38,37.4,74700.0,35.0055,35.0055,34.8099,34.8286,74700.0
2013-01-28 10:15:00,37.4,37.45,37.25,37.25,204300.0,34.8286,34.8751,34.6889,34.6889,204300.0
2013-01-28 10:20:00,37.26,37.34,37.09,37.31,198700.0,34.6982,34.7727,34.5399,34.7448,198700.0
2013-01-28 10:25:00,37.31,37.34,37.26,37.29,80000.0,34.7448,34.7727,34.6982,34.7261,80000.0
2013-01-28 10:30:00,37.31,37.36,37.3,37.35,34900.0,34.7448,34.7913,34.7354,34.782,34900.0
2013-01-28 10:35:00,37.35,37.35,37.25,37.25,79000.0,34.782,34.782,34.6889,34.6889,79000.0
2013-01-28 10:40:00,37.25,37.27,36.99,37.0,144500.0,34.6889,34.7075,34.4468,34.4561,144500.0
2013-01-28 10:45:00,36.99,37.19,36.99,37.16,85600.0,34.4468,34.633,34.4468,34.6051,85600.0
2013-01-28 10:50:00,37.16,37.25,37.15,37.21,34900.0,34.6051,34.6889,34.5958,34.6516,34900.0
2013-01-28 10:55:00,37.2,37.23,37.08,37.09,87700.0,34.6423,34.6703,34.5306,34.5399,87700.0
2013-01-28 11:00:00,37.08,37.29,37.07,37.29,49800.0,34.5306,34.7261,34.5213,34.7261,49800.0
2013-01-28 11:05:00,37.28,37.29,37.15,37.24,78800.0,34.7168,34.7261,34.5958,34.6796,78800.0
2013-01-28 11:10:00,37.24,37.27,37.22,37.25,70700.0,34.6796,34.7075,34.6609,34.6889,70700.0
2013-01-28 11:15:00,37.25,37.36,37.25,37.35,54100.0,34.6889,34.7913,34.6889,34.782,54100.0
2013-01-28 11:20:00,37.35,37.35,37.28,37.31,45900.0,34.782,34.782,34.7168,34.7448,45900.0
2013-01-28 11:25:00,37.31,37.39,37.3,37.39,63000.0,34.7448,34.8193,34.7354,34.8193,63000.0
2013-01-28 11:30:00,37.39,37.46,37.33,37.4,68100.0,34.8193,34.8844,34.7634,34.8286,68100.0
2013-01-28 11:35:00,37.41,37.41,37.36,37.39,32400.0,34.8379,34.8379,34.7913,34.8193,32400.0
2013-01-28 11:40:00,37.39,37.42,37.38,37.42,20800.0,34.8193,34.8472,34.8099,34.8472,20800.0
2013-01-28 11:45:00,37.42,37.47,37.4,37.41,28700.0,34.8472,34.8938,34.8286,34.8379,28700.0
2013-01-28 11:50:00,37.41,37.43,37.38,37.43,35300.0,34.8379,34.8565,34.8099,34.8565,35300.0
2013-01-28 11:55:00,37.42,37.43,37.39,37.4,23800.0,34.8472,34.8565,34.8193,34.8286,23800.0
2013-01-28 12:00:00,37.4,37.44,37.39,37.41,32600.0,34.8286,34.8658,34.8193,34.8379,32600.0
2013-01-28 12:05:00,37.4,37.45,37.39,37.45,21200.0,34.8286,34.8751,34.8193,34.8751,21200.0
2013-01-28 12:10:00,37.45,37.5,37.43,37.44,21400.0,34.8751,34.9217,34.8565,34.8658,21400.0
2013-01-28 12:15:00,37.46,37.47,37.43,37.46,24000.0,34.8844,34.8938,34.8565,34.8844,24000.0
2013-01-28 12:20:00,37.45,37.49,37.41,37.48,26300.0,34.8751,34.9124,34.8379,34.9031,26300.0
2013-01-28 12:25:00,37.48,37.49,37.45,37.45,12600.0,34.9031,34.9124,34.8751,34.8751,12600.0
2013-01-28 12:30:00,37.44,37.5,37.42,37.5,12200.0,34.8658,34.9217,34.8472,34.9217,12200.0
2013-01-28 12:35:00,37.5,37.51,37.48,37.5,34400.0,34.9217,34.931,34.9031,34.9217,34400.0
2013-01-28 12:40:00,37.5,37.53,37.49,37.51,47200.0,34.9217,34.9496,34.9124,34.931,47200.0
2013-01-28 12:45:00,37.5,37.55,37.5,37.54,13900.0,34.9217,34.9683,34.9217,34.9589,13900.0
2013-01-28 12:50:00,37.55,37.57,37.54,37.57,53100.0,34.9683,34.9869,34.9589,34.9869,53100.0
2013-01-28 12:55:00,37.58,37.6,37.58,37.59,7200.0,34.9962,35.0148,34.9962,35.0055,7200.0
2013-01-28 13:00:00,37.59,37.64,37.59,37.59,17000.0,35.0055,35.0521,35.0055,35.0055,17000.0
2013-01-28 13:05:00,37.6,37.63,37.55,37.63,21700.0,35.0148,35.0428,34.9683,35.0428,21700.0
2013-01-28 13:10:00,37.62,37.63,37.58,37.6,12100.0,35.0334,35.0428,34.9962,35.0148,12100.0
2013-01-28 13:15:00,37.6,37.61,37.58,37.61,22400.0,35.0148,35.0241,34.9962,35.0241,22400.0
2013-01-28 13:20:00,37.61,37.61,37.6,37.61,7000.0,35.0241,35.0241,35.0148,35.0241,7000.0
2013-01-28 13:25:00,37.62,37.63,37.6,37.61,11200.0,35.0334,35.0428,35.0148,35.0241,11200.0
2013-01-28 13:30:00,37.61,37.63,37.61,37.61,11700.0,35.0241,35.0428,35.0241,35.0241,11700.0
2013-01-28 13:35:00,37.61,37.63,37.58,37.59,15700.0,35.0241,35.0428,34.9962,35.0055,15700.0
2013-01-28 13:40:00,37.59,37.6,37.54,37.55,24100.0,35.0055,35.0148,34.9589,34.9683,24100.0
2013-01-28 13:45:00,37.56,37.61,37.55,37.6,17800.0,34.9776,35.0241,34.9683,35.0148,17800.0
2013-01-28 13:50:00,37.6,37.61,37.57,37.6,31700.0,35.0148,35.0241,34.9869,35.0148,31700.0
2013-01-28 13:55:00,37.6,37.6,37.55,37.59,66100.0,35.0148,35.0148,34.9683,35.0055,66100.0
2013-01-28 14:00:00,37.59,37.61,37.58,37.59,5700.0,35.0055,35.0241,34.9962,35.0055,5700.0
2013-01-28 14:05:00,37.6,37.6,37.54,37.55,34800.0,35.0148,35.0148,34.9589,34.9683,34800.0
2013-01-28 14:10:00,37.55,37.57,37.49,37.55,70800.0,34.9683,34.9869,34.9124,34.9683,70800.0
2013-01-28 14:15:00,37.55,37.55,37.49,37.54,18200.0,34.9683,34.9683,34.9124,34.9589,18200.0
2013-01-28 14:20:00,37.54,37.55,37.49,37.5,40600.0,34.9589,34.9683,34.9124,34.9217,40600.0
2013-01-28 14:25:00,37.5,37.5,37.49,37.49,22200.0,34.9217,34.9217,34.9124,34.9124,22200.0
2013-01-28 14:30:00,37.5,37.5,37.48,37.5,24400.0,34.9217,34.9217,34.9031,34.9217,24400.0
2013-01-28 14:35:00,37.5,37.5,37.49,37.5,29300.0,34.9217,34.9217,34.9124,34.9217,29300.0
2013-01-28 14:40:00,37.5,37.55,37.5,37.54,30000.0,34.9217,34.9683,34.9217,34.9589,30000.0
2013-01-28 14:45:00,37.54,37.55,37.52,37.55,33600.0,34.9589,34.9683,34.9403,34.9683,33600.0
2013-01-28 14:50:00,37.55,37.55,37.54,37.55,5900.0,34.9683,34.9683,34.9589,34.9683,5900.0
2013-01-28 14:55:00,37.55,37.55,37.54,37.55,4000.0,34.9683,34.9683,34.9589,34.9683,4000.0
2013-01-28 15:00:00,37.55,37.56,37.54,37.55,18400.0,34.9683,34.9776,34.9589,34.9683,18400.0
2013-01-28 15:05:00,37.55,37.56,37.54,37.55,43500.0,34.9683,34.9776,34.9589,34.9683,43500.0
2013-01-28 15:10:00,37.55,37.57,37.55,37.55,62300.0,34.9683,34.9869,34.9683,34.9683,62300.0
2013-01-28 15:15:00,37.55,37.56,37.55,37.56,16400.0,34.9683,34.9776,34.9683,34.9776,16400.0
2013-01-28 15:20:00,37.55,37.6,37.55,37.57,75700.0,34.9683,35.0148,34.9683,34.9869,75700.0
2013-01-28 15:25:00,37.57,37.58,37.52,37.53,55500.0,34.9869,34.9962,34.9403,34.9496,55500.0
2013-01-28 15:30:00,37.52,37.56,37.52,37.54,45300.0,34.9403,34.9776,34.9403,34.9589,45300.0
2013-01-28 15:35:00,37.54,37.55,37.49,37.5,75600.0,34.9589,34.9683,34.9124,34.9217,75600.0
2013-01-28 15:40:00,37.5,37.51,37.5,37.5,69900.0,34.9217,34.931,34.9217,34.9217,69900.0
2013-01-28 15:45:00,37.5,37.51,37.49,37.5,65200.0,34.9217,34.931,34.9124,34.9217,65200.0
2013-01-28 15:50:00,37.5,37.51,37.4,37.4,121900.0,34.9217,34.931,34.8286,34.8286,121900.0
2013-01-28 15:55:00,37.4,37.41,37.36,37.38,217100.0,34.8286,34.8379,34.7913,34.8099,217100.0
2013-01-29 09:30:00,37.38,37.52,37.34,37.5,46700.0,34.8099,34.9403,34.7727,34.9217,46700.0
2013-01-29 09:35:00,37.53,37.55,37.47,37.54,18800.0,34.9496,34.9683,34.8938,34.9589,18800.0
2013-01-29 09:40:00,37.54,37.58,37.48,37.5,42000.0,34.9589,34.9962,34.9031,34.9217,42000.0
2013-01-29 09:45:00,37.5,37.5,37.28,37.28,19000.0,34.9217,34.9217,34.7168,34.7168,19000.0
2013-01-29 09:50:00,37.28,37.31,37.19,37.21,14600.0,34.7168,34.7448,34.633,34.6516,14600.0
2013-01-29 09:55:00,37.21,37.26,37.15,37.15,18500.0,34.6516,34.6982,34.5958,34.5958,18500.0
2013-01-29 10:00:00,37.14,37.21,37.13,37.13,45700.0,34.5864,34.6516,34.5771,34.5771,45700.0
2013-01-29 10:05:00,37.13,37.13,36.38,36.81,598000.0,34.5771,34.5771,33.8787,34.2791,598000.0
2013-01-29 10:10:00,36.8,37.07,36.8,37.05,80900.0,34.2698,34.5213,34.2698,34.5026,80900.0
2013-01-29 10:15:00,37.05,37.05,36.94,37.01,108800.0,34.5026,34.5026,34.4002,34.4654,108800.0
2013-01-29 10:20:00,37.02,37.02,36.96,36.98,31800.0,34.4747,34.4747,34.4188,34.4374,31800.0
2013-01-29 10:25:00,36.98,37.01,36.94,36.97,39500.0,34.4374,34.4654,34.4002,34.4281,39500.0
2013-01-29 10:30:00,36.96,37.0,36.83,36.85,51400.0,34.4188,34.4561,34.2978,34.3164,51400.0
2013-01-29 10:35:00,36.85,36.85,36.67,36.82,62100.0,34.3164,34.3164,34.1488,34.2884,62100.0
2013-01-29 10:40:00,36.81,36.93,36.78,36.88,28800.0,34.2791,34.3909,34.2512,34.3443,28800.0
2013-01-29 10:45:00,36.89,36.93,36.83,36.83,69900.0,34.3536,34.3909,34.2978,34.2978,69900.0
2013-01-29 10:50:00,36.82,36.85,36.76,36.79,48000.0,34.2884,34.3164,34.2326,34.2605,48000.0
2013-01-29 10:55:00,36.8,36.81,36.75,36.79,58500.0,34.2698,34.2791,34.2233,34.2605,58500.0
2013-01-29 11:00:00,36.79,36.95,36.79,36.95,139400.0,34.2605,34.4095,34.2605,34.4095,139400.0
2013-01-29 11:05:00,36.95,36.96,36.93,36.95,27300.0,34.4095,34.4188,34.3909,34.4095,27300.0
2013-01-29 11:10:00,36.95,36.95,36.93,36.94,64000.0,34.4095,34.4095,34.3909,34.4002,64000.0
2013-01-29 11:15:00,36.94,36.94,36.9,36.9,72400.0,34.4002,34.4002,34.3629,34.3629,72400.0
2013-01-29 11:20:00,36.91,37.0,36.89,36.9,69200.0,34.3723,34.4561,34.3536,34.3629,69200.0
2013-01-29 11:25:00,36.9,36.93,36.88,36.9,66500.0,34.3629,34.3909,34.3443,34.3629,66500.0
2013-01-29 11:30:00,36.9,36.91,36.83,36.89,41000.0,34.3629,34.3723,34.2978,34.3536,41000.0
2013-01-29 11:35:00,36.89,36.92,36.85,36.92,23100.0,34.3536,34.3816,34.3164,34.3816,23100.0
2013-01-29 11:40:00,36.91,36.92,36.89,36.89,32700.0,34.3723,34.3816,34.3536,34.3536,32700.0
2013-01-29 11:45:00,36.91,37.0,36.91,36.98,39700.0,34.3723,34.4561,34.3723,34.4374,39700.0
2013-01-29 11:50:00,36.99,37.1,36.99,37.09,42200.0,34.4468,34.5492,34.4468,34.5399,42200.0
2013-01-29 11:55:00,37.09,37.1,36.99,37.0,61900.0,34.5399,34.5492,34.4468,34.4561,61900.0
2013-01-29 12:00:00,37.01,37.01,36.93,36.95,33700.0,34.4654,34.4654,34.3909,34.4095,33700.0
2013-01-29 12:05:00,36.95,37.0,36.92,36.98,42900.0,34.4095,34.4561,34.3816,34.4374,42900.0
2013-01-29 12:10:00,36.98,37.0,36.95,36.97,22300.0,34.4374,34.4561,34.4095,34.4281,22300.0
2013-01-29 12:15:00,36.97,36.99,36.92,36.92,24300.0,34.4281,34.4468,34.3816,34.3816,24300.0
2013-01-29 12:20:00,36.93,36.99,36.91,36.96,46100.0,34.3909,34.4468,34.3723,34.4188,46100.0
2013-01-29 12:25:00,36.99,37.01,36.95,36.98,48600.0,34.4468,34.4654,34.4095,34.4374,48600.0
2013-01-29 12:30:00,36.98,37.0,36.93,36.95,49500.0,34.4374,34.4561,34.3909,34.4095,49500.0
2013-01-29 12:35:00,36.95,36.99,36.91,36.98,29500.0,34.4095,34.4468,34.3723,34.4374,29500.0
2013-01-29 12:40:00,36.98,36.99,36.95,36.95,29000.0,34.4374,34.4468,34.4095,34.4095,29000.0
2013-01-29 12:45:00,36.97,36.99,36.94,36.96,47000.0,34.4281,34.4468,34.4002,34.4188,47000.0
2013-01-29 12:50:00,36.95,36.99,36.95,36.99,24200.0,34.4095,34.4468,34.4095,34.4468,24200.0
2013-01-29 12:55:00,36.99,37.0,36.98,36.98,32300.0,34.4468,34.4561,34.4374,34.4374,32300.0
2013-01-29 13:00:00,36.99,37.0,36.95,36.96,34600.0,34.4468,34.4561,34.4095,34.4188,34600.0
2013-01-29 13:05:00,36.95,36.98,36.95,36.95,46600.0,34.4095,34.4374,34.4095,34.4095,46600.0
2013-01-29 13:10:00,36.95,37.02,36.94,36.95,91400.0,34.4095,34.4747,34.4002,34.4095,91400.0
2013-01-29 13:15:00,36.95,36.96,36.91,36.92,34100.0,34.4095,34.4188,34.3723,34.3816,34100.0
2013-01-29 13:20:00,36.92,36.93,36.9,36.9,74000.0,34.3816,34.3909,34.3629,34.3629,74000.0
2013-01-29 13:25:00,36.9,36.92,36.89,36.92,28200.0,34.3629,34.3816,34.3536,34.3816,28200.0
2013-01-29 13:30:00,36.91,36.91,36.89,36.9,35100.0,34.3723,34.3723,34.3536,34.3629,35100.0
2013-01-29 13:35:00,36.9,36.91,36.89,36.9,23800.0,34.3629,34.3723,34.3536,34.3629,23800.0
2013-01-29 13:40:00,36.89,36.91,36.86,36.86,55100.0,34.3536,34.3723,34.3257,34.3257,55100.0
2013-01-29 13:45:00,36.87,36.9,36.85,36.88,54000.0,34.335,34.3629,34.3164,34.3443,54000.0
2013-01-29 13:50:00,36.88,36.88,36.8,36.84,49900.0,34.3443,34.3443,34.2698,34.3071,49900.0
2013-01-29 13:55:00,36.83,36.83,36.78,36.81,78600.0,34.2978,34.2978,34.2512,34.2791,78600.0
2013-01-29 14:00:00,36.81,36.81,36.69,36.7,129200.0,34.2791,34.2791,34.1674,34.1767,129200.0
2013-01-29 14:05:00,36.7,36.71,36.6,36.64,62800.0,34.1767,34.186,34.0836,34.1208,62800.0
2013-01-29 14:10:00,36.64,36.72,36.62,36.72,38600.0,34.1208,34.1953,34.1022,34.1953,38600.0
2013-01-29 14:15:00,36.73,36.81,36.72,36.77,64700.0,34.2046,34.2791,34.1953,34.2419,64700.0
2013-01-29 14:20:00,36.79,36.8,36.77,36.79,23700.0,34.2605,34.2698,34.2419,34.2605,23700.0
2013-01-29 14:25:00,36.78,36.78,36.73,36.75,63900.0,34.2512,34.2512,34.2046,34.2233,63900.0
2013-01-29 14:30:00,36.75,36.75,36.73,36.75,26200.0,34.2233,34.2233,34.2046,34.2233,26200.0
2013-01-29 14:35:00,36.75,36.75,36.74,36.75,39100.0,34.2233,34.2233,34.2139,34.2233,39100.0
2013-01-29 14:40:00,36.75,36.75,36.71,36.75,49800.0,34.2233,34.2233,34.186,34.2233,49800.0
2013-01-29 14:45:00,36.75,36.75,36.72,36.72,16100.0,34.2233,34.2233,34.1953,34.1953,16100.0
2013-01-29 14:50:00,36.72,36.73,36.69,36.71,50500.0,34.1953,34.2046,34.1674,34.186,50500.0
2013-01-29 14:55:00,36.7,36.73,36.69,36.69,51000.0,34.1767,34.2046,34.1674,34.1674,51000.0
2013-01-29 15:00:00,36.7,36.7,36.64,36.65,72000.0,34.1767,34.1767,34.1208,34.1301,72000.0
2013-01-29 15:05:00,36.65,36.65,36.56,36.56,66400.0,34.1301,34.1301,34.0463,34.0463,66400.0
2013-01-29 15:10:00,36.57,36.61,36.53,36.55,185300.0,34.0556,34.0929,34.0184,34.037,185300.0
2013-01-29 15:15:00,36.55,36.56,36.36,36.44,261300.0,34.037,34.0463,33.8601,33.9346,261300.0
2013-01-29 15:20:00,36.44,36.52,36.44,36.48,110700.0,33.9346,34.0091,33.9346,33.9718,110700.0
2013-01-29 15:25:00,36.48,36.55,36.47,36.48,194600.0,33.9718,34.037,33.9625,33.9718,194600.0
2013-01-29 15:30:00,36.47,36.6,36.44,36.6,87800.0,33.9625,34.0836,33.9346,34.0836,87800.0
2013-01-29 15:35:00,36.6,36.69,36.59,36.61,157200.0,34.0836,34.1674,34.0743,34.0929,157200.0
2013-01-29 15:40:00,36.61,36.76,36.6,36.76,185200.0,34.0929,34.2326,34.0836,34.2326,185200.0
2013-01-29 15:45:00,36.75,36.76,36.6,36.6,119800.0,34.2233,34.2326,34.0836,34.0836,119800.0
2013-01-29 15:50:00,36.6,36.69,36.6,36.68,249900.0,34.0836,34.1674,34.0836,34.1581,249900.0
2013-01-29 15:55:00,36.69,36.69,36.62,36.67,487700.0,34.1674,34.1674,34.1022,34.1488,487700.0
2013-01-30 09:30:00,36.56,36.69,36.46,36.62,59900.0,34.0463,34.1674,33.9532,34.1022,59900.0
2013-01-30 09:35:00,36.6,36.83,36.56,36.76,23700.0,34.0836,34.2978,34.0463,34.2326,23700.0
2013-01-30 09:40:00,36.77,36.98,36.7,36.96,37400.0,34.2419,34.4374,34.1767,34.4188,37400.0
2013-01-30 09:45:00,36.95,37.0,36.81,36.9,57700.0,34.4095,34.4561,34.2791,34.3629,57700.0
2013-01-30 09:50:00,36.9,36.96,36.82,36.94,36800.0,34.3629,34.4188,34.2884,34.4002,36800.0
2013-01-30 09:55:00,36.95,36.95,36.9,36.91,33500.0,34.4095,34.4095,34.3629,34.3723,33500.0
2013-01-30 10:00:00,36.91,37.02,36.9,37.01,42400.0,34.3723,34.4747,34.3629,34.4654,42400.0
2013-01-30 10:05:00,37.01,37.01,36.87,36.87,32200.0,34.4654,34.4654,34.335,34.335,32200.0
2013-01-30 10:10:00,36.87,36.88,36.77,36.77,51400.0,34.335,34.3443,34.2419,34.2419,51400.0
2013-01-30 10:15:00,36.78,37.0,36.74,36.98,57900.0,34.2512,34.4561,34.2139,34.4374,57900.0
2013-01-30 10:20:00,36.99,37.05,36.95,37.01,94600.0,34.4468,34.5026,34.4095,34.4654,94600.0
2013-01-30 10:25:00,37.0,37.1,36.98,37.01,64500.0,34.4561,34.5492,34.4374,34.4654,64500.0
2013-01-30 10:30:00,37.0,37.26,36.99,37.26,177500.0,34.4561,34.6982,34.4468,34.6982,177500.0
2013-01-30 10:35:00,37.25,37.27,36.56,37.26,434400.0,34.6889,34.7075,34.0463,34.6982,434400.0
2013-01-30 10:40:00,37.27,37.46,37.26,37.45,134400.0,34.7075,34.8844,34.6982,34.8751,134400.0
2013-01-30 10:45:00,37.45,37.5,37.41,37.5,181200.0,34.8751,34.9217,34.8379,34.9217,181200.0
2013-01-30 10:50:00,37.5,37.53,37.45,37.51,110000.0,34.9217,34.9496,34.8751,34.931,110000.0
2013-01-30 10:55:00,37.5,37.57,37.5,37.55,58800.0,34.9217,34.9869,34.9217,34.9683,58800.0
2013-01-30 11:00:00,37.56,37.66,37.55,37.59,99300.0,34.9776,35.0707,34.9683,35.0055,99300.0
2013-01-30 11:05:00,37.59,37.63,37.58,37.61,95200.0,35.0055,35.0428,34.9962,35.0241,95200.0
2013-01-30 11:10:00,37.61,37.74,37.61,37.69,181800.0,35.0241,35.1452,35.0241,35.0986,181800.0
2013-01-30 11:15:00,37.67,37.71,37.6,37.63,46200.0,35.08,35.1173,35.0148,35.0428,46200.0
2013-01-30 11:20:00,37.63,37.64,37.56,37.6,22300.0,35.0428,35.0521,34.9776,35.0148,22300.0
2013-01-30 11:25:00,37.59,37.62,37.59,37.61,15300.0,35.0055,35.0334,35.0055,35.0241,15300.0
2013-01-30 11:30:00,37.6,37.65,37.59,37.6,18300.0,35.0148,35.0614,35.0055,35.0148,18300.0
2013-01-30 11:35:00,37.6,37.6,37.45,37.51,58800.0,35.0148,35.0148,34.8751,34.931,58800.0
2013-01-30 11:40:00,37.51,37.54,37.38,37.43,54800.0,34.931,34.9589,34.8099,34.8565,54800.0
2013-01-30 11:45:00,37.44,37.53,37.44,37.52,16300.0,34.8658,34.9496,34.8658,34.9403,16300.0
2013-01-30 11:50:00,37.52,37.53,37.47,37.49,33400.0,34.9403,34.9496,34.8938,34.9124,33400.0
2013-01-30 11:55:00,37.49,37.52,37.47,37.5,30300.0,34.9124,34.9403,34.8938,34.9217,30300.0
2013-01-30 12:00:00,37.5,37.55,37.5,37.5,25900.0,34.9217,34.9683,34.9217,34.9217,25900.0
2013-01-30 12:05:00,37.5,37.51,37.47,37.5,29000.0,34.9217,34.931,34.8938,34.9217,29000.0
2013-01-30 12:10:00,37.5,37.55,37.49,37.55,33500.0,34.9217,34.9683,34.9124,34.9683,33500.0
2013-01-30 12:15:00,37.55,37.56,37.52,37.53,23000.0,34.9683,34.9776,34.9403,34.9496,23000.0
2013-01-30 12:20:00,37.52,37.61,37.5,37.58,45000.0,34.9403,35.0241,34.9217,34.9962,45000.0
2013-01-30 12:25:00,37.57,37.59,37.53,37.59,12300.0,34.9869,35.0055,34.9496,35.0055,12300.0
2013-01-30 12:30:00,37.58,37.62,37.55,37.56,24500.0,34.9962,35.0334,34.9683,34.9776,24500.0
2013-01-30 12:35:00,37.57,37.58,37.5,37.53,38700.0,34.9869,34.9962,34.9217,34.9496,38700.0
2013-01-30 12:40:00,37.53,37.55,37.5,37.55,10300.0,34.9496,34.9683,34.9217,34.9683,10300.0
2013-01-30 12:45:00,37.54,37.55,37.5,37.54,21600.0,34.9589,34.9683,34.9217,34.9589,21600.0
2013-01-30 12:50:00,37.54,37.54,37.51,37.51,14800.0,34.9589,34.9589,34.931,34.931,14800.0
2013-01-30 12:55:00,37.52,37.55,37.5,37.55,12500.0,34.9403,34.9683,34.9217,34.9683,12500.0
2013-01-30 13:00:00,37.55,37.55,37.5,37.53,52000.0,34.9683,34.9683,34.9217,34.9496,52000.0
2013-01-30 13:05:00,37.53,37.55,37.51,37.54,10500.0,34.9496,34.9683,34.931,34.9589,10500.0
2013-01-30 13:10:00,37.54,37.56,37.52,37.55,19600.0,34.9589,34.9776,34.9403,34.9683,19600.0
2013-01-30 13:15:00,37.55,37.55,37.51,37.53,12600.0,34.9683,34.9683,34.931,34.9496,12600.0
2013-01-30 13:20:00,37.53,37.56,37.52,37.54,13600.0,34.9496,34.9776,34.9403,34.9589,13600.0
2013-01-30 13:25:00,37.54,37.61,37.54,37.6,35900.0,34.9589,35.0241,34.9589,35.0148,35900.0
2013-01-30 13:30:00,37.61,37.66,37.6,37.65,24500.0,35.0241,35.0707,35.0148,35.0614,24500.0
2013-01-30 13:35:00,37.64,37.67,37.64,37.66,34300.0,35.0521,35.08,35.0521,35.0707,34300.0
2013-01-30 13:40:00,37.65,37.66,37.65,37.65,13000.0,35.0614,35.0707,35.0614,35.0614,13000.0
2013-01-30 13:45:00,37.65,37.66,37.59,37.59,39300.0,35.0614,35.0707,35.0055,35.0055,39300.0
2013-01-30 13:50:00,37.61,37.66,37.61,37.65,22800.0,35.0241,35.0707,35.0241,35.0614,22800.0
2013-01-30 13:55:00,37.65,37.67,37.63,37.67,25500.0,35.0614,35.08,35.0428,35.08,25500.0
2013-01-30 14:00:00,37.67,37.67,37.63,37.64,27200.0,35.08,35.08,35.0428,35.0521,27200.0
2013-01-30 14:05:00,37.63,37.65,37.62,37.63,27100.0,35.0428,35.0614,35.0334,35.0428,27100.0
2013-01-30 14:10:00,37.63,37.66,37.63,37.66,29800.0,35.0428,35.0707,35.0428,35.0707,29800.0
2013-01-30 14:15:00,37.65,37.68,37.61,37.65,135200.0,35.0614,35.0893,35.0241,35.0614,135200.0
2013-01-30 14:20:00,37.64,37.8,37.64,37.75,104200.0,35.0521,35.2011,35.0521,35.1545,104200.0
2013-01-30 14:25:00,37.75,37.79,37.75,37.76,33700.0,35.1545,35.1918,35.1545,35.1638,33700.0
2013-01-30 14:30:00,37.77,37.77,37.68,37.68,41300.0,35.1731,35.1731,35.0893,35.0893,41300.0
2013-01-30 14:35:00,37.68,37.7,37.65,37.69,19300.0,35.0893,35.1079,35.0614,35.0986,19300.0
2013-01-30 14:40:00,37.69,37.71,37.68,37.68,27300.0,35.0986,35.1173,35.0893,35.0893,27300.0
2013-01-30 14:45:00,37.68,37.68,37.65,37.65,23300.0,35.0893,35.0893,35.0614,35.0614,23300.0
2013-01-30 14:50:00,37.66,37.72,37.66,37.7,34900.0,35.0707,35.1266,35.0707,35.1079,34900.0
2013-01-30 14:55:00,37.7,37.77,37.7,37.76,23300.0,35.1079,35.1731,35.1079,35.1638,23300.0
2013-01-30 15:00:00,37.77,37.77,37.73,37.73,26200.0,35.1731,35.1731,35.1359,35.1359,26200.0
2013-01-30 15:05:00,37.73,37.75,37.7,37.75,54200.0,35.1359,35.1545,35.1079,35.1545,54200.0
2013-01-30 15:10:00,37.75,37.75,37.73,37.74,34400.0,35.1545,35.1545,35.1359,35.1452,34400.0
2013-01-30 15:15:00,37.74,37.75,37.68,37.71,42000.0,35.1452,35.1545,35.0893,35.1173,42000.0
2013-01-30 15:20:00,37.71,37.76,37.71,37.74,93900.0,35.1173,35.1638,35.1173,35.1452,93900.0
2013-01-30 15:25:00,37.75,37.81,37.74,37.8,80400.0,35.1545,35.2104,35.1452,35.2011,80400.0
2013-01-30 15:30:00,37.8,37.81,37.8,37.8,42500.0,35.2011,35.2104,35.2011,35.2011,42500.0
2013-01-30 15:35:00,37.8,37.8,37.76,37.78,136500.0,35.2011,35.2011,35.1638,35.1824,136500.0
2013-01-30 15:40:00,37.79,37.81,37.77,37.8,62400.0,35.1918,35.2104,35.1731,35.2011,62400.0
2013-01-30 15:45:00,37.8,37.9,37.79,37.86,144400.0,35.2011,35.2942,35.1918,35.2569,144400.0
2013-01-30 15:50:00,37.86,37.95,37.84,37.95,137600.0,35.2569,35.3407,35.2383,35.3407,137600.0
2013-01-30 15:55:00,37.94,38.14,37.94,38.09,517400.0,35.3314,35.5177,35.3314,35.4711,517400.0
2013-01-31 09:30:00,37.78,38.0,37.69,37.69,47400.0,35.1824,35.3873,35.0986,35.0986,47400.0
2013-01-31 09:35:00,37.64,37.79,37.64,37.72,48900.0,35.0521,35.1918,35.0521,35.1266,48900.0
2013-01-31 09:40:00,37.72,37.84,37.58,37.8,59700.0,35.1266,35.2383,34.9962,35.2011,59700.0
2013-01-31 09:45:00,37.78,37.81,37.73,37.76,31600.0,35.1824,35.2104,35.1359,35.1638,31600.0
2013-01-31 09:50:00,37.77,37.84,37.75,37.84,58100.0,35.1731,35.2383,35.1545,35.2383,58100.0
2013-01-31 09:55:00,37.83,37.91,37.79,37.9,27600.0,35.229,35.3035,35.1918,35.2942,27600.0
2013-01-31 10:00:00,37.87,37.92,37.85,37.88,24500.0,35.2662,35.3128,35.2476,35.2756,24500.0
2013-01-31 10:05:00,37.88,37.92,37.86,37.9,16200.0,35.2756,35.3128,35.2569,35.2942,16200.0
2013-01-31 10:10:00,37.9,37.96,37.89,37.9,25200.0,35.2942,35.3501,35.2849,35.2942,25200.0
2013-01-31 10:15:00,37.91,37.97,37.89,37.95,26300.0,35.3035,35.3594,35.2849,35.3407,26300.0
2013-01-31 10:20:00,37.94,37.98,37.92,37.93,12800.0,35.3314,35.3687,35.3128,35.3221,12800.0
2013-01-31 10:25:00,37.93,37.95,37.89,37.91,18600.0,35.3221,35.3407,35.2849,35.3035,18600.0
2013-01-31 10:30:00,37.9,37.94,37.88,37.9,35700.0,35.2942,35.3314,35.2756,35.2942,35700.0
2013-01-31 10:35:00,37.9,37.97,37.88,37.97,54400.0,35.2942,35.3594,35.2756,35.3594,54400.0
2013-01-31 10:40:00,37.94,37.96,37.91,37.95,12800.0,35.3314,35.3501,35.3035,35.3407,12800.0
2013-01-31 10:45:00,37.95,37.96,37.91,37.93,20300.0,35.3407,35.3501,35.3035,35.3221,20300.0
2013-01-31 10:50:00,37.93,37.95,37.89,37.93,22800.0,35.3221,35.3407,35.2849,35.3221,22800.0
2013-01-31 10:55:00,37.9,37.9,37.83,37.83,15300.0,35.2942,35.2942,35.229,35.229,15300.0
2013-01-31 11:00:00,37.83,37.84,37.78,37.8,15200.0,35.229,35.2383,35.1824,35.2011,15200.0
2013-01-31 11:05:00,37.8,37.84,37.79,37.8,9800.0,35.2011,35.2383,35.1918,35.2011,9800.0
2013-01-31 11:10:00,37.8,37.92,37.8,37.92,24300.0,35.2011,35.3128,35.2011,35.3128,24300.0
2013-01-31 11:15:00,37.9,37.93,37.88,37.91,19200.0,35.2942,35.3221,35.2756,35.3035,19200.0
2013-01-31 11:20:00,37.9,37.9,37.81,37.81,25600.0,35.2942,35.2942,35.2104,35.2104,25600.0
2013-01-31 11:25:00,37.81,37.92,37.79,37.88,23400.0,35.2104,35.3128,35.1918,35.2756,23400.0
2013-01-31 11:30:00,37.86,37.86,37.78,37.8,20400.0,35.2569,35.2569,35.1824,35.2011,20400.0
2013-01-31 11:35:00,37.8,37.81,37.75,37.78,8200.0,35.2011,35.2104,35.1545,35.1824,8200.0
2013-01-31 11:40:00,37.78,37.83,37.75,37.82,10800.0,35.1824,35.229,35.1545,35.2197,10800.0
2013-01-31 11:45:00,37.83,37.86,37.79,37.85,8300.0,35.229,35.2569,35.1918,35.2476,8300.0
2013-01-31 11:50:00,37.84,37.84,37.78,37.79,8400.0,35.2383,35.2383,35.1824,35.1918,8400.0
2013-01-31 11:55:00,37.77,37.79,37.75,37.77,9900.0,35.1731,35.1918,35.1545,35.1731,9900.0
2013-01-31 12:00:00,37.78,37.78,37.75,37.78,15200.0,35.1824,35.1824,35.1545,35.1824,15200.0
2013-01-31 12:05:00,37.78,37.83,37.76,37.83,18400.0,35.1824,35.229,35.1638,35.229,18400.0
2013-01-31 12:10:00,37.83,37.85,37.82,37.84,9800.0,35.229,35.2476,35.2197,35.2383,9800.0
2013-01-31 12:15:00,37.84,37.87,37.82,37.85,18300.0,35.2383,35.2662,35.2197,35.2476,18300.0
2013-01-31 12:20:00,37.82,37.83,37.81,37.83,5200.0,35.2197,35.229,35.2104,35.229,5200.0
2013-01-31 12:25:00,37.8,37.82,37.78,37.79,3300.0,35.2011,35.2197,35.1824,35.1918,3300.0
2013-01-31 12:30:00,37.79,37.82,37.76,37.82,9000.0,35.1918,35.2197,35.1638,35.2197,9000.0
2013-01-31 12:35:00,37.83,37.85,37.81,37.83,5800.0,35.229,35.2476,35.2104,35.229,5800.0
2013-01-31 12:40:00,37.83,37.83,37.79,37.83,6300.0,35.229,35.229,35.1918,35.229,6300.0
2013-01-31 12:45:00,37.82,37.89,37.82,37.89,12200.0,35.2197,35.2849,35.2197,35.2849,12200.0
2013-01-31 12:50:00,37.89,37.89,37.82,37.83,22200.0,35.2849,35.2849,35.2197,35.229,22200.0
2013-01-31 12:55:00,37.83,37.84,37.78,37.81,21400.0,35.229,35.2383,35.1824,35.2104,21400.0
2013-01-31 13:00:00,37.8,37.81,37.77,37.77,6200.0,35.2011,35.2104,35.1731,35.1731,6200.0
2013-01-31 13:05:00,37.77,37.79,37.77,37.78,3400.0,35.1731,35.1918,35.1731,35.1824,3400.0
2013-01-31 13:10:00,37.78,37.83,37.77,37.8,16200.0,35.1824,35.229,35.1731,35.2011,16200.0
2013-01-31 13:15:00,37.82,37.82,37.78,37.8,6900.0,35.2197,35.2197,35.1824,35.2011,6900.0
2013-01-31 13:20:00,37.79,37.8,37.76,37.76,14400.0,35.1918,35.2011,35.1638,35.1638,14400.0
2013-01-31 13:25:00,37.77,37.8,37.75,37.79,6100.0,35.1731,35.2011,35.1545,35.1918,6100.0
2013-01-31 13:30:00,37.78,37.8,37.77,37.77,6900.0,35.1824,35.2011,35.1731,35.1731,6900.0
2013-01-31 13:35:00,37.77,37.8,37.71,37.74,49000.0,35.1731,35.2011,35.1173,35.1452,49000.0
2013-01-31 13:40:00,37.74,37.78,37.72,37.75,45300.0,35.1452,35.1824,35.1266,35.1545,45300.0
2013-01-31 13:45:00,37.75,37.77,37.72,37.74,12300.0,35.1545,35.1731,35.1266,35.1452,12300.0
2013-01-31 13:50:00,37.74,37.76,37.73,37.74,17400.0,35.1452,35.1638,35.1359,35.1452,17400.0
2013-01-31 13:55:00,37.74,37.76,37.73,37.73,11800.0,35.1452,35.1638,35.1359,35.1359,11800.0
2013-01-31 14:00:00,37.73,37.76,37.73,37.76,19000.0,35.1359,35.1638,35.1359,35.1638,19000.0
2013-01-31 14:05:00,37.76,37.76,37.75,37.75,20100.0,35.1638,35.1638,35.1545,35.1545,20100.0
2013-01-31 14:10:00,37.75,37.75,37.74,37.75,7400.0,35.1545,35.1545,35.1452,35.1545,7400.0
2013-01-31 14:15:00,37.75,37.77,37.74,37.77,16200.0,35.1545,35.1731,35.1452,35.1731,16200.0
2013-01-31 14:20:00,37.76,37.77,37.76,37.77,1300.0,35.1638,35.1731,35.1638,35.1731,1300.0
2013-01-31 14:25:00,37.76,37.78,37.75,37.78,11800.0,35.1638,35.1824,35.1545,35.1824,11800.0
2013-01-31 14:30:00,37.77,37.8,37.76,37.79,7600.0,35.1731,35.2011,35.1638,35.1918,7600.0
2013-01-31 14:35:00,37.79,37.79,37.74,37.75,29400.0,35.1918,35.1918,35.1452,35.1545,29400.0
2013-01-31 14:40:00,37.75,37.79,37.74,37.76,10600.0,35.1545,35.1918,35.1452,35.1638,10600.0
2013-01-31 14:45:00,37.79,37.79,37.74,37.75,16500.0,35.1918,35.1918,35.1452,35.1545,16500.0
2013-01-31 14:50:00,37.75,37.75,37.74,37.74,6000.0,35.1545,35.1545,35.1452,35.1452,6000.0
2013-01-31 14:55:00,37.74,37.76,37.74,37.75,10300.0,35.1452,35.1638,35.1452,35.1545,10300.0
2013-01-31 15:00:00,37.74,37.78,37.74,37.75,11800.0,35.1452,35.1824,35.1452,35.1545,11800.0
2013-01-31 15:05:00,37.75,37.77,37.75,37.76,9600.0,35.1545,35.1731,35.1545,35.1638,9600.0
2013-01-31 15:10:00,37.76,37.76,37.72,37.72,26600.0,35.1638,35.1638,35.1266,35.1266,26600.0
2013-01-31 15:15:00,37.72,37.73,37.69,37.69,20400.0,35.1266,35.1359,35.0986,35.0986,20400.0
2013-01-31 15:20:00,37.7,37.7,37.69,37.69,4900.0,35.1079,35.1079,35.0986,35.0986,4900.0
2013-01-31 15:25:00,37.7,37.71,37.67,37.69,19900.0,35.1079,35.1173,35.08,35.0986,19900.0
2013-01-31 15:30:00,37.69,37.71,37.67,37.68,23200.0,35.0986,35.1173,35.08,35.0893,23200.0
2013-01-31 15:35:00,37.68,37.7,37.68,37.69,9500.0,35.0893,35.1079,35.0893,35.0986,9500.0
2013-01-31 15:40:00,37.69,37.7,37.67,37.68,32600.0,35.0986,35.1079,35.08,35.0893,32600.0
2013-01-31 15:45:00,37.67,37.68,37.63,37.63,60200.0,35.08,35.0893,35.0428,35.0428,60200.0
2013-01-31 15:50:00,37.64,37.69,37.62,37.68,44100.0,35.0521,35.0986,35.0334,35.0893,44100.0
2013-01-31 15:55:00,37.69,37.69,37.64,37.64,72100.0,35.0986,35.0986,35.0521,35.0521,72100.0
2013-02-01 09:30:00,38.12,38.29,38.07,38.12,73400.0,35.4991,35.6574,35.4525,35.4991,73400.0
2013-02-01 09:35:00,38.1,38.25,38.07,38.07,37500.0,35.4804,35.6201,35.4525,35.4525,37500.0
2013-02-01 09:40:00,38.09,38.14,37.98,38.05,46600.0,35.4711,35.5177,35.3687,35.4339,46600.0
2013-02-01 09:45:00,38.02,38.05,37.91,37.92,45200.0,35.4059,35.4339,35.3035,35.3128,45200.0
2013-02-01 09:50:00,37.93,37.99,37.91,37.98,17100.0,35.3221,35.378,35.3035,35.3687,17100.0
2013-02-01 09:55:00,37.98,37.99,37.89,37.94,19900.0,35.3687,35.378,35.2849,35.3314,19900.0
2013-02-01 10:00:00,37.95,38.0,37.89,37.96,91800.0,35.3407,35.3873,35.2849,35.3501,91800.0
2013-02-01 10:05:00,37.95,37.99,37.9,37.97,47100.0,35.3407,35.378,35.2942,35.3594,47100.0
2013-02-01 10:10:00,37.97,37.98,37.82,37.88,31200.0,35.3594,35.3687,35.2197,35.2756,31200.0
2013-02-01 10:15:00,37.88,37.93,37.79,37.81,36200.0,35.2756,35.3221,35.1918,35.2104,36200.0
2013-02-01 10:20:00,37.82,37.9,37.79,37.86,24300.0,35.2197,35.2942,35.1918,35.2569,24300.0
2013-02-01 10:25:00,37.86,37.86,37.77,37.84,28100.0,35.2569,35.2569,35.1731,35.2383,28100.0
2013-02-01 10:30:00,37.84,37.85,37.78,37.84,10600.0,35.2383,35.2476,35.1824,35.2383,10600.0
2013-02-01 10:35:00,37.84,37.89,37.79,37.79,45900.0,35.2383,35.2849,35.1918,35.1918,45900.0
2013-02-01 10:40:00,37.8,37.81,37.74,37.75,17800.0,35.2011,35.2104,35.1452,35.1545,17800.0
2013-02-01 10:45:00,37.76,37.93,37.75,37.88,54600.0,35.1638,35.3221,35.1545,35.2756,54600.0
2013-02-01 10:50:00,37.88,37.89,37.84,37.84,18900.0,35.2756,35.2849,35.2383,35.2383,18900.0
2013-02-01 10:55:00,37.85,37.9,37.84,37.86,52200.0,35.2476,35.2942,35.2383,35.2569,52200.0
2013-02-01 11:00:00,37.88,37.95,37.87,37.95,16500.0,35.2756,35.3407,35.2662,35.3407,16500.0
2013-02-01 11:05:00,37.94,37.97,37.94,37.96,25100.0,35.3314,35.3594,35.3314,35.3501,25100.0
2013-02-01 11:10:00,37.97,37.99,37.94,37.96,22100.0,35.3594,35.378,35.3314,35.3501,22100.0
2013-02-01 11:15:00,37.97,37.99,37.95,37.97,12800.0,35.3594,35.378,35.3407,35.3594,12800.0
2013-02-01 11:20:00,37.96,37.97,37.92,37.94,12100.0,35.3501,35.3594,35.3128,35.3314,12100.0
2013-02-01 11:25:00,37.95,37.96,37.94,37.95,10400.0,35.3407,35.3501,35.3314,35.3407,10400.0
2013-02-01 11:30:00,37.94,37.97,37.94,37.95,22600.0,35.3314,35.3594,35.3314,35.3407,22600.0
2013-02-01 11:35:00,37.95,37.96,37.93,37.93,14300.0,35.3407,35.3501,35.3221,35.3221,14300.0
2013-02-01 11:40:00,37.94,37.99,37.94,37.99,37900.0,35.3314,35.378,35.3314,35.378,37900.0
2013-02-01 11:45:00,37.99,37.99,37.95,37.97,20000.0,35.378,35.378,35.3407,35.3594,20000.0
2013-02-01 11:50:00,37.96,38.0,37.93,37.97,300800.0,35.3501,35.3873,35.3221,35.3594,300800.0
2013-02-01 11:55:00,37.97,38.0,37.94,37.99,30600.0,35.3594,35.3873,35.3314,35.378,30600.0
2013-02-01 12:00:00,37.99,38.09,37.99,38.07,33600.0,35.378,35.4711,35.378,35.4525,33600.0
2013-02-01 12:05:00,38.06,38.09,38.01,38.01,27700.0,35.4432,35.4711,35.3966,35.3966,27700.0
2013-02-01 12:10:00,38.02,38.05,38.0,38.04,33900.0,35.4059,35.4339,35.3873,35.4246,33900.0
2013-02-01 12:15:00,38.05,38.05,38.04,38.04,10300.0,35.4339,35.4339,35.4246,35.4246,10300.0
2013-02-01 12:20:00,38.04,38.07,38.0,38.05,30100.0,35.4246,35.4525,35.3873,35.4339,30100.0
2013-02-01 12:25:00,38.05,38.1,38.05,38.1,9600.0,35.4339,35.4804,35.4339,35.4804,9600.0
2013-02-01 12:30:00,38.1,38.19,38.08,38.16,25900.0,35.4804,35.5642,35.4618,35.5363,25900.0
2013-02-01 12:35:00,38.17,38.22,38.17,38.2,23000.0,35.5456,35.5922,35.5456,35.5736,23000.0
2013-02-01 12:40:00,38.2,38.24,38.2,38.21,31400.0,35.5736,35.6108,35.5736,35.5829,31400.0
2013-02-01 12:45:00,38.21,38.24,38.21,38.23,6200.0,35.5829,35.6108,35.5829,35.6015,6200.0
2013-02-01 12:50:00,38.22,38.27,38.2,38.23,30500.0,35.5922,35.6387,35.5736,35.6015,30500.0
2013-02-01 12:55:00,38.22,38.23,38.21,38.21,9500.0,35.5922,35.6015,35.5829,35.5829,9500.0
2013-02-01 13:00:00,38.22,38.23,38.21,38.22,1700.0,35.5922,35.6015,35.5829,35.5922,1700.0
2013-02-01 13:05:00,38.22,38.31,38.21,38.29,17300.0,35.5922,35.676,35.5829,35.6574,17300.0
2013-02-01 13:10:00,38.31,38.33,38.28,38.3,17000.0,35.676,35.6946,35.6481,35.6667,17000.0
2013-02-01 13:15:00,38.3,38.34,38.25,38.3,18500.0,35.6667,35.7039,35.6201,35.6667,18500.0
2013-02-01 13:20:00,38.29,38.29,38.25,38.25,7500.0,35.6574,35.6574,35.6201,35.6201,7500.0
2013-02-01 13:25:00,38.26,38.33,38.26,38.33,7900.0,35.6294,35.6946,35.6294,35.6946,7900.0
2013-02-01 13:30:00,38.33,38.35,38.32,38.34,5700.0,35.6946,35.7132,35.6853,35.7039,5700.0
2013-02-01 13:35:00,38.35,38.35,38.29,38.3,17000.0,35.7132,35.7132,35.6574,35.6667,17000.0
2013-02-01 13:40:00,38.3,38.33,38.3,38.33,3400.0,35.6667,35.6946,35.6667,35.6946,3400.0
2013-02-01 13:45:00,38.33,38.35,38.27,38.3,25000.0,35.6946,35.7132,35.6387,35.6667,25000.0
2013-02-01 13:50:00,38.3,38.33,38.3,38.32,11200.0,35.6667,35.6946,35.6667,35.6853,11200.0
2013-02-01 13:55:00,38.33,38.36,38.33,38.35,7400.0,35.6946,35.7226,35.6946,35.7132,7400.0
2013-02-01 14:00:00,38.36,38.46,38.36,38.41,40800.0,35.7226,35.8157,35.7226,35.7691,40800.0
2013-02-01 14:05:00,38.4,38.43,38.37,38.37,12500.0,35.7598,35.7877,35.7319,35.7319,12500.0
2013-02-01 14:10:00,38.37,38.37,38.32,38.34,16000.0,35.7319,35.7319,35.6853,35.7039,16000.0
2013-02-01 14:15:00,38.35,38.37,38.35,38.36,7200.0,35.7132,35.7319,35.7132,35.7226,7200.0
2013-02-01 14:20:00,38.38,38.38,38.33,38.34,20800.0,35.7412,35.7412,35.6946,35.7039,20800.0
2013-02-01 14:25:00,38.33,38.33,38.29,38.3,11300.0,35.6946,35.6946,35.6574,35.6667,11300.0
2013-02-01 14:30:00,38.31,38.33,38.25,38.31,29200.0,35.676,35.6946,35.6201,35.676,29200.0
2013-02-01 14:35:00,38.31,38.31,38.28,38.28,9100.0,35.676,35.676,35.6481,35.6481,9100.0
2013-02-01 14:40:00,38.28,38.29,38.24,38.29,23700.0,35.6481,35.6574,35.6108,35.6574,23700.0
2013-02-01 14:45:00,38.29,38.33,38.28,38.28,18200.0,35.6574,35.6946,35.6481,35.6481,18200.0
2013-02-01 14:50:00,38.28,38.3,38.23,38.25,26000.0,35.6481,35.6667,35.6015,35.6201,26000.0
2013-02-01 14:55:00,38.24,38.26,38.2,38.24,22200.0,35.6108,35.6294,35.5736,35.6108,22200.0
2013-02-01 15:00:00,38.24,38.29,38.23,38.28,19700.0,35.6108,35.6574,35.6015,35.6481,19700.0
2013-02-01 15:05:00,38.28,38.31,38.27,38.29,15800.0,35.6481,35.676,35.6387,35.6574,15800.0
2013-02-01 15:10:00,38.28,38.32,38.26,38.26,22600.0,35.6481,35.6853,35.6294,35.6294,22600.0
2013-02-01 15:15:00,38.26,38.27,38.23,38.23,37300.0,35.6294,35.6387,35.6015,35.6015,37300.0
2013-02-01 15:20:00,38.23,38.25,38.22,38.23,15100.0,35.6015,35.6201,35.5922,35.6015,15100.0
2013-02-01 15:25:00,38.22,38.26,38.21,38.23,12500.0,35.5922,35.6294,35.5829,35.6015,12500.0
2013-02-01 15:30:00,38.23,38.26,38.22,38.26,28400.0,35.6015,35.6294,35.5922,35.6294,28400.0
2013-02-01 15:35:00,38.25,38.3,38.25,38.27,36200.0,35.6201,35.6667,35.6201,35.6387,36200.0
2013-02-01 15:40:00,38.29,38.35,38.28,38.31,53700.0,35.6574,35.7132,35.6481,35.676,53700.0
2013-02-01 15:45:00,38.3,38.3,38.27,38.28,59100.0,35.6667,35.6667,35.6387,35.6481,59100.0
2013-02-01 15:50:00,38.28,38.28,38.23,38.25,70500.0,35.6481,35.6481,35.6015,35.6201,70500.0
2013-02-01 15:55:00,38.24,38.26,38.19,38.2,88700.0,35.6108,35.6294,35.5642,35.5736,88700.0
2013-02-04 09:30:00,38.02,38.41,38.0,38.27,29600.0,35.4059,35.7691,35.3873,35.6387,29600.0
2013-02-04 09:35:00,38.22,38.47,38.21,38.37,27300.0,35.5922,35.825,35.5829,35.7319,27300.0
2013-02-04 09:40:00,38.37,38.37,38.24,38.24,16600.0,35.7319,35.7319,35.6108,35.6108,16600.0
2013-02-04 09:45:00,38.24,38.27,38.22,38.22,21400.0,35.6108,35.6387,35.5922,35.5922,21400.0
2013-02-04 09:50:00,38.22,38.39,38.21,38.29,59200.0,35.5922,35.7505,35.5829,35.6574,59200.0
2013-02-04 09:55:00,38.29,38.35,38.23,38.28,30200.0,35.6574,35.7132,35.6015,35.6481,30200.0
2013-02-04 10:00:00,38.28,38.3,38.13,38.13,42200.0,35.6481,35.6667,35.5084,35.5084,42200.0
2013-02-04 10:05:00,38.12,38.14,38.0,38.0,49300.0,35.4991,35.5177,35.3873,35.3873,49300.0
2013-02-04 10:10:00,38.0,38.08,37.9,37.91,52500.0,35.3873,35.4618,35.2942,35.3035,52500.0
2013-02-04 10:15:00,37.91,38.0,37.86,37.98,30500.0,35.3035,35.3873,35.2569,35.3687,30500.0
2013-02-04 10:20:00,37.99,37.99,37.88,37.88,20300.0,35.378,35.378,35.2756,35.2756,20300.0
2013-02-04 10:25:00,37.88,37.89,37.8,37.85,35100.0,35.2756,35.2849,35.2011,35.2476,35100.0
2013-02-04 10:30:00,37.86,37.88,37.78,37.84,22200.0,35.2569,35.2756,35.1824,35.2383,22200.0
2013-02-04 10:35:00,37.83,37.99,37.83,37.9,55200.0,35.229,35.378,35.229,35.2942,55200.0
2013-02-04 10:40:00,37.9,37.97,37.89,37.92,49200.0,35.2942,35.3594,35.2849,35.3128,49200.0
2013-02-04 10:45:00,37.92,37.94,37.82,37.85,72200.0,35.3128,35.3314,35.2197,35.2476,72200.0
2013-02-04 10:50:00,37.84,37.85,37.8,37.85,40700.0,35.2383,35.2476,35.2011,35.2476,40700.0
2013-02-04 10:55:00,37.83,38.07,37.83,38.06,40800.0,35.229,35.4525,35.229,35.4432,40800.0
2013-02-04 11:00:00,38.05,38.05,37.88,37.9,35800.0,35.4339,35.4339,35.2756,35.2942,35800.0
2013-02-04 11:05:00,37.89,37.95,37.89,37.94,24600.0,35.2849,35.3407,35.2849,35.3314,24600.0
2013-02-04 11:10:00,37.93,37.99,37.91,37.97,30100.0,35.3221,35.378,35.3035,35.3594,30100.0
2013-02-04 11:15:00,37.96,38.0,37.9,37.94,36500.0,35.3501,35.3873,35.2942,35.3314,36500.0
2013-02-04 11:20:00,37.94,38.09,37.92,38.07,25000.0,35.3314,35.4711,35.3128,35.4525,25000.0
2013-02-04 11:25:00,38.07,38.1,38.03,38.06,29000.0,35.4525,35.4804,35.4152,35.4432,29000.0
2013-02-04 11:30:00,38.05,38.05,37.99,38.0,32000.0,35.4339,35.4339,35.378,35.3873,32000.0
2013-02-04 11:35:00,37.99,38.01,37.95,37.97,24400.0,35.378,35.3966,35.3407,35.3594,24400.0
2013-02-04 11:40:00,37.97,38.02,37.94,38.0,26000.0,35.3594,35.4059,35.3314,35.3873,26000.0
2013-02-04 11:45:00,37.99,38.0,37.96,37.99,24100.0,35.378,35.3873,35.3501,35.378,24100.0
2013-02-04 11:50:00,37.98,38.0,37.98,38.0,20100.0,35.3687,35.3873,35.3687,35.3873,20100.0
2013-02-04 11:55:00,37.99,38.0,37.9,37.93,29600.0,35.378,35.3873,35.2942,35.3221,29600.0
2013-02-04 12:00:00,37.94,37.96,37.9,37.93,28500.0,35.3314,35.3501,35.2942,35.3221,28500.0
2013-02-04 12:05:00,37.93,38.0,37.9,37.9,30000.0,35.3221,35.3873,35.2942,35.2942,30000.0
2013-02-04 12:10:00,37.89,37.91,37.85,37.85,24300.0,35.2849,35.3035,35.2476,35.2476,24300.0
2013-02-04 12:15:00,37.86,37.86,37.75,37.76,37400.0,35.2569,35.2569,35.1545,35.1638,37400.0
2013-02-04 12:20:00,37.75,37.82,37.73,37.73,28800.0,35.1545,35.2197,35.1359,35.1359,28800.0
2013-02-04 12:25:00,37.73,37.76,37.7,37.72,27900.0,35.1359,35.1638,35.1079,35.1266,27900.0
2013-02-04 12:30:00,37.71,37.78,37.69,37.71,26100.0,35.1173,35.1824,35.0986,35.1173,26100.0
2013-02-04 12:35:00,37.71,37.8,37.69,37.77,32200.0,35.1173,35.2011,35.0986,35.1731,32200.0
2013-02-04 12:40:00,37.77,37.9,37.75,37.76,35600.0,35.1731,35.2942,35.1545,35.1638,35600.0
2013-02-04 12:45:00,37.76,37.79,37.74,37.74,23400.0,35.1638,35.1918,35.1452,35.1452,23400.0
2013-02-04 12:50:00,37.75,37.75,37.69,37.7,23800.0,35.1545,35.1545,35.0986,35.1079,23800.0
2013-02-04 12:55:00,37.71,37.78,37.7,37.76,29700.0,35.1173,35.1824,35.1079,35.1638,29700.0
2013-02-04 13:00:00,37.76,37.87,37.75,37.86,21000.0,35.1638,35.2662,35.1545,35.2569,21000.0
2013-02-04 13:05:00,37.86,37.89,37.8,37.88,29900.0,35.2569,35.2849,35.2011,35.2756,29900.0
2013-02-04 13:10:00,37.87,37.97,37.85,37.9,34500.0,35.2662,35.3594,35.2476,35.2942,34500.0
2013-02-04 13:15:00,37.9,37.97,37.88,37.96,24900.0,35.2942,35.3594,35.2756,35.3501,24900.0
2013-02-04 13:20:00,37.95,37.98,37.93,37.98,23400.0,35.3407,35.3687,35.3221,35.3687,23400.0
2013-02-04 13:25:00,37.99,38.0,37.95,37.98,22700.0,35.378,35.3873,35.3407,35.3687,22700.0
2013-02-04 13:30:00,37.99,38.0,37.92,37.93,21000.0,35.378,35.3873,35.3128,35.3221,21000.0
2013-02-04 13:35:00,37.95,37.95,37.82,37.84,23300.0,35.3407,35.3407,35.2197,35.2383,23300.0
2013-02-04 13:40:00,37.85,37.96,37.85,37.91,23400.0,35.2476,35.3501,35.2476,35.3035,23400.0
2013-02-04 13:45:00,37.91,37.98,37.87,37.94,30000.0,35.3035,35.3687,35.2662,35.3314,30000.0
2013-02-04 13:50:00,37.94,37.96,37.84,37.87,15800.0,35.3314,35.3501,35.2383,35.2662,15800.0
2013-02-04 13:55:00,37.86,37.87,37.8,37.87,22100.0,35.2569,35.2662,35.2011,35.2662,22100.0
2013-02-04 14:00:00,37.86,37.92,37.78,37.82,29400.0,35.2569,35.3128,35.1824,35.2197,29400.0
2013-02-04 14:05:00,37.84,37.84,37.77,37.8,24300.0,35.2383,35.2383,35.1731,35.2011,24300.0
2013-02-04 14:10:00,37.8,37.82,37.76,37.78,27400.0,35.2011,35.2197,35.1638,35.1824,27400.0
2013-02-04 14:15:00,37.78,37.83,37.77,37.78,28200.0,35.1824,35.229,35.1731,35.1824,28200.0
2013-02-04 14:20:00,37.78,37.81,37.77,37.8,28600.0,35.1824,35.2104,35.1731,35.2011,28600.0
2013-02-04 14:25:00,37.8,37.82,37.74,37.82,30000.0,35.2011,35.2197,35.1452,35.2197,30000.0
2013-02-04 14:30:00,37.84,37.84,37.76,37.76,27700.0,35.2383,35.2383,35.1638,35.1638,27700.0
2013-02-04 14:35:00,37.76,37.83,37.76,37.78,33700.0,35.1638,35.229,35.1638,35.1824,33700.0
2013-02-04 14:40:00,37.78,37.85,37.76,37.81,42400.0,35.1824,35.2476,35.1638,35.2104,42400.0
2013-02-04 14:45:00,37.82,37.87,37.81,37.82,171100.0,35.2197,35.2662,35.2104,35.2197,171100.0
2013-02-04 14:50:00,37.82,37.88,37.81,37.86,37700.0,35.2197,35.2756,35.2104,35.2569,37700.0
2013-02-04 14:55:00,37.86,37.87,37.84,37.85,27900.0,35.2569,35.2662,35.2383,35.2476,27900.0
2013-02-04 15:00:00,37.85,37.88,37.84,37.84,55600.0,35.2476,35.2756,35.2383,35.2383,55600.0
2013-02-04 15:05:00,37.84,37.85,37.78,37.78,38700.0,35.2383,35.2476,35.1824,35.1824,38700.0
2013-02-04 15:10:00,37.79,37.79,37.75,37.75,51800.0,35.1918,35.1918,35.1545,35.1545,51800.0
2013-02-04 15:15:00,37.75,37.79,37.73,37.77,115300.0,35.1545,35.1918,35.1359,35.1731,115300.0
2013-02-04 15:20:00,37.76,37.76,37.7,37.7,31100.0,35.1638,35.1638,35.1079,35.1079,31100.0
2013-02-04 15:25:00,37.7,37.73,37.68,37.69,51400.0,35.1079,35.1359,35.0893,35.0986,51400.0
2013-02-04 15:30:00,37.7,37.7,37.6,37.61,53500.0,35.1079,35.1079,35.0148,35.0241,53500.0
2013-02-04 15:35:00,37.6,37.63,37.58,37.6,42100.0,35.0148,35.0428,34.9962,35.0148,42100.0
2013-02-04 15:40:00,37.6,37.63,37.53,37.56,87900.0,35.0148,35.0428,34.9496,34.9776,87900.0
2013-02-04 15:45:00,37.55,37.56,37.51,37.52,81300.0,34.9683,34.9776,34.931,34.9403,81300.0
2013-02-04 15:50:00,37.52,37.53,37.43,37.49,103200.0,34.9403,34.9496,34.8565,34.9124,103200.0
2013-02-04 15:55:00,37.49,37.64,37.48,37.63,170400.0,34.9124,35.0521,34.9031,35.0428,170400.0
2013-02-05 09:30:00,37.05,38.32,37.05,38.32,272300.0,34.5026,35.6853,34.5026,35.6853,272300.0
2013-02-05 09:35:00,38.3,39.6,38.3,39.27,553200.0,35.6667,36.8773,35.6667,36.57,553200.0
2013-02-05 09:40:00,39.26,39.43,38.65,38.97,260500.0,36.5607,36.719,35.9926,36.2906,260500.0
2013-02-05 09:45:00,38.98,39.06,38.62,38.68,186700.0,36.2999,36.3744,35.9647,36.0206,186700.0
2013-02-05 09:50:00,38.73,39.06,38.71,38.78,111500.0,36.0671,36.3744,36.0485,36.1137,111500.0
2013-02-05 09:55:00,38.81,38.84,38.65,38.74,65200.0,36.1416,36.1696,35.9926,36.0764,65200.0
2013-02-05 10:00:00,38.75,38.75,38.55,38.6,85500.0,36.0857,36.0857,35.8995,35.9461,85500.0
2013-02-05 10:05:00,38.6,38.77,38.58,38.66,81200.0,35.9461,36.1044,35.9274,36.0019,81200.0
2013-02-05 10:10:00,38.62,38.63,38.2,38.25,177300.0,35.9647,35.974,35.5736,35.6201,177300.0
2013-02-05 10:15:00,38.22,38.23,37.13,37.66,371900.0,35.5922,35.6015,34.5771,35.0707,371900.0
2013-02-05 10:20:00,37.67,37.76,36.65,37.13,377400.0,35.08,35.1638,34.1301,34.5771,377400.0
2013-02-05 10:25:00,37.11,37.58,36.54,37.53,397900.0,34.5585,34.9962,34.0277,34.9496,397900.0
2013-02-05 10:30:00,37.52,37.68,37.11,37.64,158000.0,34.9403,35.0893,34.5585,35.0521,158000.0
2013-02-05 10:35:00,37.64,37.95,37.53,37.95,154400.0,35.0521,35.3407,34.9496,35.3407,154400.0
2013-02-05 10:40:00,37.88,38.11,37.87,37.99,229700.0,35.2756,35.4897,35.2662,35.378,229700.0
2013-02-05 10:45:00,37.93,38.0,37.7,37.85,86200.0,35.3221,35.3873,35.1079,35.2476,86200.0
2013-02-05 10:50:00,37.83,37.83,37.44,37.6,129300.0,35.229,35.229,34.8658,35.0148,129300.0
2013-02-05 10:55:00,37.57,37.84,37.5,37.51,87800.0,34.9869,35.2383,34.9217,34.931,87800.0
2013-02-05 11:00:00,37.55,37.72,37.52,37.72,38100.0,34.9683,35.1266,34.9403,35.1266,38100.0
2013-02-05 11:05:00,37.74,37.75,37.5,37.52,73500.0,35.1452,35.1545,34.9217,34.9403,73500.0
2013-02-05 11:10:00,37.52,37.54,37.04,37.35,147000.0,34.9403,34.9589,34.4933,34.782,147000.0
2013-02-05 11:15:00,37.35,37.51,37.31,37.48,122600.0,34.782,34.931,34.7448,34.9031,122600.0
2013-02-05 11:20:00,37.47,37.49,37.13,37.4,96200.0,34.8938,34.9124,34.5771,34.8286,96200.0
2013-02-05 11:25:00,37.39,37.7,37.32,37.7,59100.0,34.8193,35.1079,34.7541,35.1079,59100.0
2013-02-05 11:30:00,37.7,37.89,37.45,37.89,66800.0,35.1079,35.2849,34.8751,35.2849,66800.0
2013-02-05 11:35:00,37.89,37.93,37.68,37.7,43600.0,35.2849,35.3221,35.0893,35.1079,43600.0
2013-02-05 11:40:00,37.66,37.74,37.63,37.7,23700.0,35.0707,35.1452,35.0428,35.1079,23700.0
2013-02-05 11:45:00,37.72,37.72,37.54,37.6,33000.0,35.1266,35.1266,34.9589,35.0148,33000.0
2013-02-05 11:50:00,37.64,37.65,37.55,37.65,17700.0,35.0521,35.0614,34.9683,35.0614,17700.0
2013-02-05 11:55:00,37.65,37.66,37.58,37.61,17700.0,35.0614,35.0707,34.9962,35.0241,17700.0
2013-02-05 12:00:00,37.61,37.61,37.4,37.55,41700.0,35.0241,35.0241,34.8286,34.9683,41700.0
2013-02-05 12:05:00,37.56,37.56,37.5,37.52,33800.0,34.9776,34.9776,34.9217,34.9403,33800.0
2013-02-05 12:10:00,37.51,37.53,37.47,37.53,53400.0,34.931,34.9496,34.8938,34.9496,53400.0
2013-02-05 12:15:00,37.53,37.54,37.47,37.5,54400.0,34.9496,34.9589,34.8938,34.9217,54400.0
2013-02-05 12:20:00,37.5,37.6,37.3,37.44,74700.0,34.9217,35.0148,34.7354,34.8658,74700.0
2013-02-05 12:25:00,37.42,37.45,37.3,37.34,32200.0,34.8472,34.8751,34.7354,34.7727,32200.0
2013-02-05 12:30:00,37.32,37.42,37.32,37.39,63600.0,34.7541,34.8472,34.7541,34.8193,63600.0
2013-02-05 12:35:00,37.39,37.55,37.38,37.49,26700.0,34.8193,34.9683,34.8099,34.9124,26700.0
2013-02-05 12:40:00,37.47,37.49,37.36,37.36,39700.0,34.8938,34.9124,34.7913,34.7913,39700.0
2013-02-05 12:45:00,37.42,37.5,37.38,37.43,29100.0,34.8472,34.9217,34.8099,34.8565,29100.0
2013-02-05 12:50:00,37.42,37.47,37.37,37.43,41100.0,34.8472,34.8938,34.8006,34.8565,41100.0
2013-02-05 12:55:00,37.43,37.44,37.39,37.44,18400.0,34.8565,34.8658,34.8193,34.8658,18400.0
2013-02-05 13:00:00,37.44,37.44,37.3,37.34,46100.0,34.8658,34.8658,34.7354,34.7727,46100.0
2013-02-05 13:05:00,37.34,37.36,37.24,37.34,37000.0,34.7727,34.7913,34.6796,34.7727,37000.0
2013-02-05 13:10:00,37.35,37.44,37.34,37.43,41300.0,34.782,34.8658,34.7727,34.8565,41300.0
2013-02-05 13:15:00,37.43,37.47,37.34,37.43,29500.0,34.8565,34.8938,34.7727,34.8565,29500.0
2013-02-05 13:20:00,37.44,37.48,37.43,37.47,59900.0,34.8658,34.9031,34.8565,34.8938,59900.0
2013-02-05 13:25:00,37.47,37.5,37.4,37.49,31600.0,34.8938,34.9217,34.8286,34.9124,31600.0
2013-02-05 13:30:00,37.5,37.66,37.48,37.61,74400.0,34.9217,35.0707,34.9031,35.0241,74400.0
2013-02-05 13:35:00,37.6,37.63,37.49,37.53,40800.0,35.0148,35.0428,34.9124,34.9496,40800.0
2013-02-05 13:40:00,37.53,37.53,37.5,37.5,19000.0,34.9496,34.9496,34.9217,34.9217,19000.0
2013-02-05 13:45:00,37.5,37.55,37.48,37.5,31900.0,34.9217,34.9683,34.9031,34.9217,31900.0
2013-02-05 13:50:00,37.5,37.55,37.48,37.5,30300.0,34.9217,34.9683,34.9031,34.9217,30300.0
2013-02-05 13:55:00,37.51,37.51,37.49,37.49,14800.0,34.931,34.931,34.9124,34.9124,14800.0
2013-02-05 14:00:00,37.49,37.5,37.49,37.49,14200.0,34.9124,34.9217,34.9124,34.9124,14200.0
2013-02-05 14:05:00,37.5,37.55,37.49,37.5,22200.0,34.9217,34.9683,34.9124,34.9217,22200.0
2013-02-05 14:10:00,37.49,37.54,37.49,37.49,15300.0,34.9124,34.9589,34.9124,34.9124,15300.0
2013-02-05 14:15:00,37.5,37.54,37.41,37.54,26300.0,34.9217,34.9589,34.8379,34.9589,26300.0
2013-02-05 14:20:00,37.54,37.55,37.5,37.5,20000.0,34.9589,34.9683,34.9217,34.9217,20000.0
2013-02-05 14:25:00,37.51,37.59,37.47,37.51,27000.0,34.931,35.0055,34.8938,34.931,27000.0
2013-02-05 14:30:00,37.53,37.54,37.48,37.5,18100.0,34.9496,34.9589,34.9031,34.9217,18100.0
2013-02-05 14:35:00,37.5,37.52,37.5,37.5,30200.0,34.9217,34.9403,34.9217,34.9217,30200.0
2013-02-05 14:40:00,37.5,37.52,37.49,37.52,41800.0,34.9217,34.9403,34.9124,34.9403,41800.0
2013-02-05 14:45:00,37.52,37.57,37.47,37.48,41100.0,34.9403,34.9869,34.8938,34.9031,41100.0
2013-02-05 14:50:00,37.48,37.54,37.47,37.48,53600.0,34.9031,34.9589,34.8938,34.9031,53600.0
2013-02-05 14:55:00,37.48,37.5,37.45,37.49,41800.0,34.9031,34.9217,34.8751,34.9124,41800.0
2013-02-05 15:00:00,37.48,37.5,37.48,37.5,23700.0,34.9031,34.9217,34.9031,34.9217,23700.0
2013-02-05 15:05:00,37.5,37.5,37.44,37.46,70500.0,34.9217,34.9217,34.8658,34.8844,70500.0
2013-02-05 15:10:00,37.45,37.48,37.43,37.47,41400.0,34.8751,34.9031,34.8565,34.8938,41400.0
2013-02-05 15:15:00,37.46,37.51,37.44,37.51,93600.0,34.8844,34.931,34.8658,34.931,93600.0
2013-02-05 15:20:00,37.51,37.54,37.47,37.48,114700.0,34.931,34.9589,34.8938,34.9031,114700.0
2013-02-05 15:25:00,37.48,37.49,37.41,37.48,42800.0,34.9031,34.9124,34.8379,34.9031,42800.0
2013-02-05 15:30:00,37.48,37.49,37.4,37.48,67400.0,34.9031,34.9124,34.8286,34.9031,67400.0
2013-02-05 15:35:00,37.48,37.48,37.41,37.45,42500.0,34.9031,34.9031,34.8379,34.8751,42500.0
2013-02-05 15:40:00,37.44,37.5,37.43,37.48,73100.0,34.8658,34.9217,34.8565,34.9031,73100.0
2013-02-05 15:45:00,37.47,37.51,37.42,37.42,67700.0,34.8938,34.931,34.8472,34.8472,67700.0
2013-02-05 15:50:00,37.42,37.45,37.39,37.45,104100.0,34.8472,34.8751,34.8193,34.8751,104100.0
2013-02-05 15:55:00,37.44,37.51,37.41,37.51,140200.0,34.8658,34.931,34.8379,34.931,140200.0
2013-02-06 09:30:00,37.41,37.77,37.41,37.57,52900.0,34.8379,35.1731,34.8379,34.9869,52900.0
2013-02-06 09:35:00,37.61,37.66,37.16,37.29,66300.0,35.0241,35.0707,34.6051,34.7261,66300.0
2013-02-06 09:40:00,37.26,37.38,37.19,37.35,50500.0,34.6982,34.8099,34.633,34.782,50500.0
2013-02-06 09:45:00,37.34,37.55,37.34,37.55,36100.0,34.7727,34.9683,34.7727,34.9683,36100.0
2013-02-06 09:50:00,37.55,37.57,37.42,37.42,21700.0,34.9683,34.9869,34.8472,34.8472,21700.0
2013-02-06 09:55:00,37.42,37.68,37.4,37.68,62100.0,34.8472,35.0893,34.8286,35.0893,62100.0
2013-02-06 10:00:00,37.68,37.69,37.54,37.54,44300.0,35.0893,35.0986,34.9589,34.9589,44300.0
2013-02-06 10:05:00,37.55,37.62,37.49,37.5,59600.0,34.9683,35.0334,34.9124,34.9217,59600.0
2013-02-06 10:10:00,37.52,37.61,37.4,37.42,48300.0,34.9403,35.0241,34.8286,34.8472,48300.0
2013-02-06 10:15:00,37.42,37.44,37.29,37.37,23500.0,34.8472,34.8658,34.7261,34.8006,23500.0
2013-02-06 10:20:00,37.35,37.37,37.27,37.36,34800.0,34.782,34.8006,34.7075,34.7913,34800.0
2013-02-06 10:25:00,37.37,37.52,37.37,37.48,12200.0,34.8006,34.9403,34.8006,34.9031,12200.0
2013-02-06 10:30:00,37.48,37.49,37.42,37.44,18400.0,34.9031,34.9124,34.8472,34.8658,18400.0
2013-02-06 10:35:00,37.43,37.47,37.41,37.46,16500.0,34.8565,34.8938,34.8379,34.8844,16500.0
2013-02-06 10:40:00,37.47,37.47,37.44,37.45,12100.0,34.8938,34.8938,34.8658,34.8751,12100.0
2013-02-06 10:45:00,37.45,37.5,37.44,37.5,12200.0,34.8751,34.9217,34.8658,34.9217,12200.0
2013-02-06 10:50:00,37.5,37.5,37.48,37.49,19400.0,34.9217,34.9217,34.9031,34.9124,19400.0
2013-02-06 10:55:00,37.5,37.5,37.48,37.48,15200.0,34.9217,34.9217,34.9031,34.9031,15200.0
2013-02-06 11:00:00,37.48,37.54,37.48,37.54,16800.0,34.9031,34.9589,34.9031,34.9589,16800.0
2013-02-06 11:05:00,37.55,37.57,37.51,37.51,28600.0,34.9683,34.9869,34.931,34.931,28600.0
2013-02-06 11:10:00,37.5,37.52,37.5,37.5,35900.0,34.9217,34.9403,34.9217,34.9217,35900.0
2013-02-06 11:15:00,37.5,37.53,37.5,37.53,25400.0,34.9217,34.9496,34.9217,34.9496,25400.0
2013-02-06 11:20:00,37.53,37.71,37.52,37.71,34400.0,34.9496,35.1173,34.9403,35.1173,34400.0
2013-02-06 11:25:00,37.73,37.81,37.72,37.81,44500.0,35.1359,35.2104,35.1266,35.2104,44500.0
2013-02-06 11:30:00,37.8,37.8,37.72,37.74,37400.0,35.2011,35.2011,35.1266,35.1452,37400.0
2013-02-06 11:35:00,37.75,37.75,37.69,37.75,16000.0,35.1545,35.1545,35.0986,35.1545,16000.0
2013-02-06 11:40:00,37.75,37.75,37.67,37.73,19200.0,35.1545,35.1545,35.08,35.1359,19200.0
2013-02-06 11:45:00,37.72,37.72,37.63,37.64,17100.0,35.1266,35.1266,35.0428,35.0521,17100.0
2013-02-06 11:50:00,37.64,37.64,37.57,37.57,20100.0,35.0521,35.0521,34.9869,34.9869,20100.0
2013-02-06 11:55:00,37.57,37.6,37.51,37.54,33300.0,34.9869,35.0148,34.931,34.9589,33300.0
2013-02-06 12:00:00,37.53,37.73,37.53,37.68,58400.0,34.9496,35.1359,34.9496,35.0893,58400.0
2013-02-06 12:05:00,37.68,37.7,37.62,37.66,38500.0,35.0893,35.1079,35.0334,35.0707,38500.0
2013-02-06 12:10:00,37.66,37.69,37.62,37.64,51400.0,35.0707,35.0986,35.0334,35.0521,51400.0
2013-02-06 12:15:00,37.63,37.63,37.48,37.5,23600.0,35.0428,35.0428,34.9031,34.9217,23600.0
2013-02-06 12:20:00,37.5,37.66,37.48,37.59,34300.0,34.9217,35.0707,34.9031,35.0055,34300.0
2013-02-06 12:25:00,37.59,37.61,37.59,37.6,10000.0,35.0055,35.0241,35.0055,35.0148,10000.0
2013-02-06 12:30:00,37.6,37.6,37.51,37.51,13700.0,35.0148,35.0148,34.931,34.931,13700.0
2013-02-06 12:35:00,37.51,37.55,37.5,37.53,14600.0,34.931,34.9683,34.9217,34.9496,14600.0
2013-02-06 12:40:00,37.54,37.55,37.52,37.52,19600.0,34.9589,34.9683,34.9403,34.9403,19600.0
2013-02-06 12:45:00,37.53,37.55,37.42,37.43,52100.0,34.9496,34.9683,34.8472,34.8565,52100.0
2013-02-06 12:50:00,37.45,37.49,37.43,37.43,10500.0,34.8751,34.9124,34.8565,34.8565,10500.0
2013-02-06 12:55:00,37.43,37.52,37.42,37.43,26600.0,34.8565,34.9403,34.8472,34.8565,26600.0
2013-02-06 13:00:00,37.43,37.43,37.35,37.38,22500.0,34.8565,34.8565,34.782,34.8099,22500.0
2013-02-06 13:05:00,37.37,37.41,37.37,37.4,19200.0,34.8006,34.8379,34.8006,34.8286,19200.0
2013-02-06 13:10:00,37.41,37.42,37.35,37.36,19200.0,34.8379,34.8472,34.782,34.7913,19200.0
2013-02-06 13:15:00,37.35,37.36,37.28,37.36,51600.0,34.782,34.7913,34.7168,34.7913,51600.0
2013-02-06 13:20:00,37.36,37.36,37.31,37.31,18500.0,34.7913,34.7913,34.7448,34.7448,18500.0
2013-02-06 13:25:00,37.31,37.31,37.24,37.29,24100.0,34.7448,34.7448,34.6796,34.7261,24100.0
2013-02-06 13:30:00,37.29,37.29,37.26,37.27,16400.0,34.7261,34.7261,34.6982,34.7075,16400.0
2013-02-06 13:35:00,37.27,37.29,37.22,37.23,24900.0,34.7075,34.7261,34.6609,34.6703,24900.0
2013-02-06 13:40:00,37.23,37.27,37.22,37.27,31000.0,34.6703,34.7075,34.6609,34.7075,31000.0
2013-02-06 13:45:00,37.27,37.27,37.23,37.23,18400.0,34.7075,34.7075,34.6703,34.6703,18400.0
2013-02-06 13:50:00,37.24,37.25,37.21,37.21,27200.0,34.6796,34.6889,34.6516,34.6516,27200.0
2013-02-06 13:55:00,37.22,37.23,37.2,37.2,19300.0,34.6609,34.6703,34.6423,34.6423,19300.0
2013-02-06 14:00:00,37.2,37.22,37.2,37.21,20600.0,34.6423,34.6609,34.6423,34.6516,20600.0
2013-02-06 14:05:00,37.21,37.22,37.2,37.21,42900.0,34.6516,34.6609,34.6423,34.6516,42900.0
2013-02-06 14:10:00,37.2,37.27,37.2,37.27,57200.0,34.6423,34.7075,34.6423,34.7075,57200.0
2013-02-06 14:15:00,37.26,37.28,37.25,37.28,24300.0,34.6982,34.7168,34.6889,34.7168,24300.0
2013-02-06 14:20:00,37.28,37.35,37.27,37.34,27400.0,34.7168,34.782,34.7075,34.7727,27400.0
2013-02-06 14:25:00,37.35,37.35,37.32,37.34,37600.0,34.782,34.782,34.7541,34.7727,37600.0
2013-02-06 14:30:00,37.34,37.34,37.3,37.3,29600.0,34.7727,34.7727,34.7354,34.7354,29600.0
2013-02-06 14:35:00,37.3,37.3,37.26,37.27,26600.0,34.7354,34.7354,34.6982,34.7075,26600.0
2013-02-06 14:40:00,37.28,37.3,37.27,37.29,12100.0,34.7168,34.7354,34.7075,34.7261,12100.0
2013-02-06 14:45:00,37.3,37.3,37.29,37.29,15800.0,34.7354,34.7354,34.7261,34.7261,15800.0
2013-02-06 14:50:00,37.3,37.33,37.29,37.3,30900.0,34.7354,34.7634,34.7261,34.7354,30900.0
2013-02-06 14:55:00,37.3,37.3,37.26,37.27,20300.0,34.7354,34.7354,34.6982,34.7075,20300.0
2013-02-06 15:00:00,37.26,37.27,37.24,37.24,39100.0,34.6982,34.7075,34.6796,34.6796,39100.0
2013-02-06 15:05:00,37.23,37.24,37.2,37.21,42500.0,34.6703,34.6796,34.6423,34.6516,42500.0
2013-02-06 15:10:00,37.22,37.22,37.2,37.2,59000.0,34.6609,34.6609,34.6423,34.6423,59000.0
2013-02-06 15:15:00,37.2,37.21,37.09,37.09,130900.0,34.6423,34.6516,34.5399,34.5399,130900.0
2013-02-06 15:20:00,37.09,37.21,37.09,37.19,69600.0,34.5399,34.6516,34.5399,34.633,69600.0
2013-02-06 15:25:00,37.19,37.2,37.16,37.2,50100.0,34.633,34.6423,34.6051,34.6423,50100.0
2013-02-06 15:30:00,37.19,37.24,37.19,37.2,74900.0,34.633,34.6796,34.633,34.6423,74900.0
2013-02-06 15:35:00,37.21,37.22,37.19,37.21,50300.0,34.6516,34.6609,34.633,34.6516,50300.0
2013-02-06 15:40:00,37.2,37.27,37.19,37.23,118400.0,34.6423,34.7075,34.633,34.6703,118400.0
2013-02-06 15:45:00,37.23,37.25,37.22,37.22,121400.0,34.6703,34.6889,34.6609,34.6609,121400.0
2013-02-06 15:50:00,37.22,37.22,37.13,37.14,104900.0,34.6609,34.6609,34.5771,34.5864,104900.0
2013-02-06 15:55:00,37.14,37.2,37.12,37.17,307900.0,34.5864,34.6423,34.5678,34.6144,307900.0
2013-02-07 09:30:00,37.3,37.46,37.18,37.25,154100.0,34.7354,34.8844,34.6237,34.6889,154100.0
2013-02-07 09:35:00,37.26,37.37,37.19,37.28,41900.0,34.6982,34.8006,34.633,34.7168,41900.0
2013-02-07 09:40:00,37.27,37.37,37.26,37.36,18400.0,34.7075,34.8006,34.6982,34.7913,18400.0
2013-02-07 09:45:00,37.36,37.5,37.36,37.44,36400.0,34.7913,34.9217,34.7913,34.8658,36400.0
2013-02-07 09:50:00,37.46,37.46,37.31,37.35,45500.0,34.8844,34.8844,34.7448,34.782,45500.0
2013-02-07 09:55:00,37.34,37.4,37.26,37.32,48500.0,34.7727,34.8286,34.6982,34.7541,48500.0
2013-02-07 10:00:00,37.31,37.33,37.2,37.25,39400.0,34.7448,34.7634,34.6423,34.6889,39400.0
2013-02-07 10:05:00,37.25,37.25,37.17,37.18,49700.0,34.6889,34.6889,34.6144,34.6237,49700.0
2013-02-07 10:10:00,37.19,37.21,37.13,37.13,18400.0,34.633,34.6516,34.5771,34.5771,18400.0
2013-02-07 10:15:00,37.13,37.13,37.09,37.12,24100.0,34.5771,34.5771,34.5399,34.5678,24100.0
2013-02-07 10:20:00,37.12,37.14,37.02,37.04,52500.0,34.5678,34.5864,34.4747,34.4933,52500.0
2013-02-07 10:25:00,37.03,37.08,37.0,37.03,73100.0,34.484,34.5306,34.4561,34.484,73100.0
2013-02-07 10:30:00,37.03,37.08,36.97,37.08,206700.0,34.484,34.5306,34.4281,34.5306,206700.0
2013-02-07 10:35:00,37.07,37.11,37.05,37.11,67000.0,34.5213,34.5585,34.5026,34.5585,67000.0
2013-02-07 10:40:00,37.11,37.11,36.98,36.99,56000.0,34.5585,34.5585,34.4374,34.4468,56000.0
2013-02-07 10:45:00,37.0,37.02,36.9,36.96,110900.0,34.4561,34.4747,34.3629,34.4188,110900.0
2013-02-07 10:50:00,36.96,36.96,36.85,36.9,47500.0,34.4188,34.4188,34.3164,34.3629,47500.0
2013-02-07 10:55:00,36.92,37.02,36.89,36.99,127100.0,34.3816,34.4747,34.3536,34.4468,127100.0
2013-02-07 11:00:00,37.0,37.04,37.0,37.04,44500.0,34.4561,34.4933,34.4561,34.4933,44500.0
2013-02-07 11:05:00,37.05,37.11,37.03,37.11,33900.0,34.5026,34.5585,34.484,34.5585,33900.0
2013-02-07 11:10:00,37.1,37.12,37.1,37.1,20100.0,34.5492,34.5678,34.5492,34.5492,20100.0
2013-02-07 11:15:00,37.11,37.13,37.1,37.13,14900.0,34.5585,34.5771,34.5492,34.5771,14900.0
2013-02-07 11:20:00,37.13,37.13,37.02,37.03,72700.0,34.5771,34.5771,34.4747,34.484,72700.0
2013-02-07 11:25:00,37.04,37.04,36.99,37.01,50300.0,34.4933,34.4933,34.4468,34.4654,50300.0
2013-02-07 11:30:00,37.01,37.01,36.98,37.0,35900.0,34.4654,34.4654,34.4374,34.4561,35900.0
2013-02-07 11:35:00,37.0,37.01,36.98,37.0,11600.0,34.4561,34.4654,34.4374,34.4561,11600.0
2013-02-07 11:40:00,36.99,37.03,36.99,37.01,24300.0,34.4468,34.484,34.4468,34.4654,24300.0
2013-02-07 11:45:00,37.0,37.04,37.0,37.0,15000.0,34.4561,34.4933,34.4561,34.4561,15000.0
2013-02-07 11:50:00,37.01,37.04,36.99,37.02,92200.0,34.4654,34.4933,34.4468,34.4747,92200.0
2013-02-07 11:55:00,37.01,37.05,37.0,37.0,22100.0,34.4654,34.5026,34.4561,34.4561,22100.0
2013-02-07 12:00:00,37.0,37.04,36.97,37.02,28700.0,34.4561,34.4933,34.4281,34.4747,28700.0
2013-02-07 12:05:00,37.04,37.08,37.02,37.03,27800.0,34.4933,34.5306,34.4747,34.484,27800.0
2013-02-07 12:10:00,37.03,37.03,36.97,37.01,23100.0,34.484,34.484,34.4281,34.4654,23100.0
2013-02-07 12:15:00,37.03,37.03,37.0,37.0,22200.0,34.484,34.484,34.4561,34.4561,22200.0
2013-02-07 12:20:00,37.01,37.07,37.0,37.07,31900.0,34.4654,34.5213,34.4561,34.5213,31900.0
2013-02-07 12:25:00,37.08,37.12,37.08,37.11,9000.0,34.5306,34.5678,34.5306,34.5585,9000.0
2013-02-07 12:30:00,37.11,37.15,37.11,37.13,17700.0,34.5585,34.5958,34.5585,34.5771,17700.0
2013-02-07 12:35:00,37.13,37.2,37.13,37.13,22300.0,34.5771,34.6423,34.5771,34.5771,22300.0
2013-02-07 12:40:00,37.14,37.18,37.14,37.18,14900.0,34.5864,34.6237,34.5864,34.6237,14900.0
2013-02-07 12:45:00,37.19,37.23,37.18,37.19,18700.0,34.633,34.6703,34.6237,34.633,18700.0
2013-02-07 12:50:00,37.19,37.2,37.14,37.15,10000.0,34.633,34.6423,34.5864,34.5958,10000.0
2013-02-07 12:55:00,37.15,37.15,37.11,37.11,12300.0,34.5958,34.5958,34.5585,34.5585,12300.0
2013-02-07 13:00:00,37.12,37.12,37.04,37.04,50500.0,34.5678,34.5678,34.4933,34.4933,50500.0
2013-02-07 13:05:00,37.05,37.06,37.03,37.03,11500.0,34.5026,34.5119,34.484,34.484,11500.0
2013-02-07 13:10:00,37.04,37.04,37.03,37.04,1200.0,34.4933,34.4933,34.484,34.4933,1200.0
2013-02-07 13:15:00,37.04,37.04,36.82,36.83,82600.0,34.4933,34.4933,34.2884,34.2978,82600.0
2013-02-07 13:20:00,36.84,36.88,36.83,36.88,23600.0,34.3071,34.3443,34.2978,34.3443,23600.0
2013-02-07 13:25:00,36.87,36.96,36.84,36.91,23600.0,34.335,34.4188,34.3071,34.3723,23600.0
2013-02-07 13:30:00,36.92,37.0,36.91,36.98,13900.0,34.3816,34.4561,34.3723,34.4374,13900.0
2013-02-07 13:35:00,36.98,37.01,36.97,36.99,22400.0,34.4374,34.4654,34.4281,34.4468,22400.0
2013-02-07 13:40:00,36.99,36.99,36.97,36.98,9700.0,34.4468,34.4468,34.4281,34.4374,9700.0
2013-02-07 13:45:00,36.98,37.0,36.98,37.0,13200.0,34.4374,34.4561,34.4374,34.4561,13200.0
2013-02-07 13:50:00,37.0,37.06,37.0,37.02,20000.0,34.4561,34.5119,34.4561,34.4747,20000.0
2013-02-07 13:55:00,37.02,37.04,36.99,37.0,15800.0,34.4747,34.4933,34.4468,34.4561,15800.0
2013-02-07 14:00:00,37.0,37.05,36.99,36.99,42400.0,34.4561,34.5026,34.4468,34.4468,42400.0
2013-02-07 14:05:00,37.0,37.0,37.0,37.0,4000.0,34.4561,34.4561,34.4561,34.4561,4000.0
2013-02-07 14:10:00,37.0,37.0,36.99,37.0,10100.0,34.4561,34.4561,34.4468,34.4561,10100.0
2013-02-07 14:15:00,37.0,37.0,36.97,36.97,11500.0,34.4561,34.4561,34.4281,34.4281,11500.0
2013-02-07 14:20:00,36.97,36.99,36.97,36.99,8300.0,34.4281,34.4468,34.4281,34.4468,8300.0
2013-02-07 14:25:00,36.98,36.99,36.98,36.99,13600.0,34.4374,34.4468,34.4374,34.4468,13600.0
2013-02-07 14:30:00,36.98,37.0,36.98,37.0,12700.0,34.4374,34.4561,34.4374,34.4561,12700.0
2013-02-07 14:35:00,37.0,37.05,36.98,37.02,29700.0,34.4561,34.5026,34.4374,34.4747,29700.0
2013-02-07 14:40:00,37.02,37.05,37.02,37.03,20200.0,34.4747,34.5026,34.4747,34.484,20200.0
2013-02-07 14:45:00,37.04,37.06,37.01,37.04,32200.0,34.4933,34.5119,34.4654,34.4933,32200.0
2013-02-07 14:50:00,37.04,37.04,37.01,37.03,34700.0,34.4933,34.4933,34.4654,34.484,34700.0
2013-02-07 14:55:00,37.03,37.11,37.01,37.09,35900.0,34.484,34.5585,34.4654,34.5399,35900.0
2013-02-07 15:00:00,37.09,37.11,37.06,37.06,18400.0,34.5399,34.5585,34.5119,34.5119,18400.0
2013-02-07 15:05:00,37.06,37.12,37.06,37.1,13000.0,34.5119,34.5678,34.5119,34.5492,13000.0
2013-02-07 15:10:00,37.09,37.13,37.08,37.1,23300.0,34.5399,34.5771,34.5306,34.5492,23300.0
2013-02-07 15:15:00,37.09,37.13,37.09,37.12,26200.0,34.5399,34.5771,34.5399,34.5678,26200.0
2013-02-07 15:20:00,37.12,37.18,37.07,37.09,95800.0,34.5678,34.6237,34.5213,34.5399,95800.0
2013-02-07 15:25:00,37.08,37.1,37.08,37.1,11600.0,34.5306,34.5492,34.5306,34.5492,11600.0
2013-02-07 15:30:00,37.1,37.1,37.09,37.09,22500.0,34.5492,34.5492,34.5399,34.5399,22500.0
2013-02-07 15:35:00,37.1,37.17,37.1,37.17,57900.0,34.5492,34.6144,34.5492,34.6144,57900.0
2013-02-07 15:40:00,37.16,37.18,37.13,37.13,340400.0,34.6051,34.6237,34.5771,34.5771,340400.0
2013-02-07 15:45:00,37.14,37.16,37.14,37.16,54800.0,34.5864,34.6051,34.5864,34.6051,54800.0
2013-02-07 15:50:00,37.15,37.16,37.1,37.12,63300.0,34.5958,34.6051,34.5492,34.5678,63300.0
2013-02-07 15:55:00,37.12,37.13,37.05,37.05,428500.0,34.5678,34.5771,34.5026,34.5026,428500.0
2013-02-08 09:30:00,37.3,37.4,37.19,37.2,55800.0,34.7354,34.8286,34.633,34.6423,55800.0
2013-02-08 09:35:00,37.21,37.33,37.18,37.32,58200.0,34.6516,34.7634,34.6237,34.7541,58200.0
2013-02-08 09:40:00,37.33,37.4,37.28,37.31,49500.0,34.7634,34.8286,34.7168,34.7448,49500.0
2013-02-08 09:45:00,37.32,37.35,37.17,37.21,47300.0,34.7541,34.782,34.6144,34.6516,47300.0
2013-02-08 09:50:00,37.21,37.42,37.21,37.4,39800.0,34.6516,34.8472,34.6516,34.8286,39800.0
2013-02-08 09:55:00,37.4,37.41,37.35,37.39,24300.0,34.8286,34.8379,34.782,34.8193,24300.0
2013-02-08 10:00:00,37.38,37.49,37.26,37.28,49300.0,34.8099,34.9124,34.6982,34.7168,49300.0
2013-02-08 10:05:00,37.27,37.33,37.17,37.19,45600.0,34.7075,34.7634,34.6144,34.633,45600.0
2013-02-08 10:10:00,37.19,37.3,37.17,37.26,14100.0,34.633,34.7354,34.6144,34.6982,14100.0
2013-02-08 10:15:00,37.27,37.27,37.16,37.2,36700.0,34.7075,34.7075,34.6051,34.6423,36700.0
2013-02-08 10:20:00,37.2,37.31,37.2,37.31,10300.0,34.6423,34.7448,34.6423,34.7448,10300.0
2013-02-08 10:25:00,37.31,37.38,37.3,37.33,15000.0,34.7448,34.8099,34.7354,34.7634,15000.0
2013-02-08 10:30:00,37.33,37.4,37.31,37.34,24800.0,34.7634,34.8286,34.7448,34.7727,24800.0
2013-02-08 10:35:00,37.35,37.45,37.35,37.43,21200.0,34.782,34.8751,34.782,34.8565,21200.0
2013-02-08 10:40:00,37.43,37.45,37.35,37.39,30800.0,34.8565,34.8751,34.782,34.8193,30800.0
2013-02-08 10:45:00,37.39,37.44,37.39,37.44,10900.0,34.8193,34.8658,34.8193,34.8658,10900.0
2013-02-08 10:50:00,37.44,37.45,37.35,37.37,16000.0,34.8658,34.8751,34.782,34.8006,16000.0
2013-02-08 10:55:00,37.39,37.43,37.34,37.35,12700.0,34.8193,34.8565,34.7727,34.782,12700.0
2013-02-08 11:00:00,37.34,37.44,37.34,37.4,15600.0,34.7727,34.8658,34.7727,34.8286,15600.0
2013-02-08 11:05:00,37.39,37.4,37.37,37.39,15000.0,34.8193,34.8286,34.8006,34.8193,15000.0
2013-02-08 11:10:00,37.39,37.42,37.38,37.41,12400.0,34.8193,34.8472,34.8099,34.8379,12400.0
2013-02-08 11:15:00,37.42,37.42,37.36,37.38,95800.0,34.8472,34.8472,34.7913,34.8099,95800.0
2013-02-08 11:20:00,37.37,37.38,37.25,37.25,37900.0,34.8006,34.8099,34.6889,34.6889,37900.0
2013-02-08 11:25:00,37.25,37.26,37.16,37.18,19700.0,34.6889,34.6982,34.6051,34.6237,19700.0
2013-02-08 11:30:00,37.19,37.24,37.19,37.23,9600.0,34.633,34.6796,34.633,34.6703,9600.0
2013-02-08 11:35:00,37.22,37.27,37.22,37.26,16100.0,34.6609,34.7075,34.6609,34.6982,16100.0
2013-02-08 11:40:00,37.25,37.35,37.25,37.34,22500.0,34.6889,34.782,34.6889,34.7727,22500.0
2013-02-08 11:45:00,37.35,37.39,37.34,37.34,19600.0,34.782,34.8193,34.7727,34.7727,19600.0
2013-02-08 11:50:00,37.34,37.39,37.31,37.39,13500.0,34.7727,34.8193,34.7448,34.8193,13500.0
2013-02-08 11:55:00,37.39,37.41,37.33,37.33,13400.0,34.8193,34.8379,34.7634,34.7634,13400.0
2013-02-08 12:00:00,37.33,37.41,37.33,37.4,9900.0,34.7634,34.8379,34.7634,34.8286,9900.0
2013-02-08 12:05:00,37.41,37.42,37.41,37.41,4200.0,34.8379,34.8472,34.8379,34.8379,4200.0
2013-02-08 12:10:00,37.41,37.43,37.39,37.4,21000.0,34.8379,34.8565,34.8193,34.8286,21000.0
2013-02-08 12:15:00,37.41,37.41,37.37,37.39,11600.0,34.8379,34.8379,34.8006,34.8193,11600.0
2013-02-08 12:20:00,37.39,37.42,37.35,37.35,17100.0,34.8193,34.8472,34.782,34.782,17100.0
2013-02-08 12:25:00,37.35,37.36,37.32,37.33,7900.0,34.782,34.7913,34.7541,34.7634,7900.0
2013-02-08 12:30:00,37.33,37.35,37.32,37.35,10200.0,34.7634,34.782,34.7541,34.782,10200.0
2013-02-08 12:35:00,37.35,37.38,37.32,37.35,17800.0,34.782,34.8099,34.7541,34.782,17800.0
2013-02-08 12:40:00,37.35,37.38,37.34,37.36,16600.0,34.782,34.8099,34.7727,34.7913,16600.0
2013-02-08 12:45:00,37.36,37.4,37.36,37.38,9600.0,34.7913,34.8286,34.7913,34.8099,9600.0
2013-02-08 12:50:00,37.39,37.41,37.38,37.39,6500.0,34.8193,34.8379,34.8099,34.8193,6500.0
2013-02-08 12:55:00,37.4,37.41,37.37,37.4,35800.0,34.8286,34.8379,34.8006,34.8286,35800.0
2013-02-08 13:00:00,37.39,37.41,37.38,37.38,17100.0,34.8193,34.8379,34.8099,34.8099,17100.0
2013-02-08 13:05:00,37.39,37.41,37.33,37.33,10500.0,34.8193,34.8379,34.7634,34.7634,10500.0
2013-02-08 13:10:00,37.33,37.34,37.27,37.31,14300.0,34.7634,34.7727,34.7075,34.7448,14300.0
2013-02-08 13:15:00,37.3,37.37,37.24,37.32,28700.0,34.7354,34.8006,34.6796,34.7541,28700.0
2013-02-08 13:20:00,37.31,37.34,37.23,37.23,14500.0,34.7448,34.7727,34.6703,34.6703,14500.0
2013-02-08 13:25:00,37.22,37.24,37.21,37.23,10200.0,34.6609,34.6796,34.6516,34.6703,10200.0
2013-02-08 13:30:00,37.23,37.24,37.2,37.2,12200.0,34.6703,34.6796,34.6423,34.6423,12200.0
2013-02-08 13:35:00,37.2,37.29,37.2,37.29,11300.0,34.6423,34.7261,34.6423,34.7261,11300.0
2013-02-08 13:40:00,37.28,37.28,37.23,37.25,10300.0,34.7168,34.7168,34.6703,34.6889,10300.0
2013-02-08 13:45:00,37.27,37.27,37.21,37.23,9500.0,34.7075,34.7075,34.6516,34.6703,9500.0
2013-02-08 13:50:00,37.23,37.27,37.22,37.27,12100.0,34.6703,34.7075,34.6609,34.7075,12100.0
2013-02-08 13:55:00,37.27,37.29,37.24,37.28,8000.0,34.7075,34.7261,34.6796,34.7168,8000.0
2013-02-08 14:00:00,37.28,37.28,37.24,37.25,14600.0,34.7168,34.7168,34.6796,34.6889,14600.0
2013-02-08 14:05:00,37.25,37.26,37.24,37.24,8800.0,34.6889,34.6982,34.6796,34.6796,8800.0
2013-02-08 14:10:00,37.24,37.28,37.23,37.25,26300.0,34.6796,34.7168,34.6703,34.6889,26300.0
2013-02-08 14:15:00,37.26,37.26,37.21,37.24,38700.0,34.6982,34.6982,34.6516,34.6796,38700.0
2013-02-08 14:20:00,37.24,37.24,37.21,37.22,12400.0,34.6796,34.6796,34.6516,34.6609,12400.0
2013-02-08 14:25:00,37.21,37.22,37.18,37.18,10100.0,34.6516,34.6609,34.6237,34.6237,10100.0
2013-02-08 14:30:00,37.19,37.26,37.19,37.26,23400.0,34.633,34.6982,34.633,34.6982,23400.0
2013-02-08 14:35:00,37.26,37.33,37.25,37.33,26800.0,34.6982,34.7634,34.6889,34.7634,26800.0
2013-02-08 14:40:00,37.33,37.35,37.3,37.35,19000.0,34.7634,34.782,34.7354,34.782,19000.0
2013-02-08 14:45:00,37.35,37.35,37.29,37.33,27100.0,34.782,34.782,34.7261,34.7634,27100.0
2013-02-08 14:50:00,37.33,37.33,37.26,37.26,13900.0,34.7634,34.7634,34.6982,34.6982,13900.0
2013-02-08 14:55:00,37.26,37.29,37.24,37.29,10300.0,34.6982,34.7261,34.6796,34.7261,10300.0
2013-02-08 15:00:00,37.29,37.29,37.24,37.27,15700.0,34.7261,34.7261,34.6796,34.7075,15700.0
2013-02-08 15:05:00,37.27,37.32,37.26,37.26,25800.0,34.7075,34.7541,34.6982,34.6982,25800.0
2013-02-08 15:10:00,37.26,37.27,37.26,37.27,13800.0,34.6982,34.7075,34.6982,34.7075,13800.0
2013-02-08 15:15:00,37.26,37.27,37.26,37.27,9500.0,34.6982,34.7075,34.6982,34.7075,9500.0
2013-02-08 15:20:00,37.26,37.27,37.26,37.27,13800.0,34.6982,34.7075,34.6982,34.7075,13800.0
2013-02-08 15:25:00,37.27,37.3,37.24,37.26,33300.0,34.7075,34.7354,34.6796,34.6982,33300.0
2013-02-08 15:30:00,37.26,37.26,37.23,37.25,23700.0,34.6982,34.6982,34.6703,34.6889,23700.0
2013-02-08 15:35:00,37.24,37.28,37.23,37.27,29900.0,34.6796,34.7168,34.6703,34.7075,29900.0
2013-02-08 15:40:00,37.26,37.27,37.25,37.25,34300.0,34.6982,34.7075,34.6889,34.6889,34300.0
2013-02-08 15:45:00,37.26,37.26,37.22,37.22,34500.0,34.6982,34.6982,34.6609,34.6609,34500.0
2013-02-08 15:50:00,37.22,37.23,37.2,37.23,59200.0,34.6609,34.6703,34.6423,34.6703,59200.0
2013-02-08 15:55:00,37.22,37.26,37.21,37.23,94300.0,34.6609,34.6982,34.6516,34.6703,94300.0
2013-02-11 09:30:00,37.17,37.67,37.16,37.44,130800.0,34.6144,35.08,34.6051,34.8658,130800.0
2013-02-11 09:35:00,37.5,37.62,37.35,37.62,60400.0,34.9217,35.0334,34.782,35.0334,60400.0
2013-02-11 09:40:00,37.64,37.64,37.25,37.25,72100.0,35.0521,35.0521,34.6889,34.6889,72100.0
2013-02-11 09:45:00,37.25,37.28,37.18,37.28,33100.0,34.6889,34.7168,34.6237,34.7168,33100.0
2013-02-11 09:50:00,37.3,37.42,37.3,37.36,27600.0,34.7354,34.8472,34.7354,34.7913,27600.0
2013-02-11 09:55:00,37.36,37.39,37.25,37.36,37200.0,34.7913,34.8193,34.6889,34.7913,37200.0
2013-02-11 10:00:00,37.35,37.51,37.34,37.45,70700.0,34.782,34.931,34.7727,34.8751,70700.0
2013-02-11 10:05:00,37.48,37.48,37.39,37.41,45000.0,34.9031,34.9031,34.8193,34.8379,45000.0
2013-02-11 10:10:00,37.4,37.46,37.38,37.38,34600.0,34.8286,34.8844,34.8099,34.8099,34600.0
2013-02-11 10:15:00,37.38,37.41,37.37,37.37,23600.0,34.8099,34.8379,34.8006,34.8006,23600.0
2013-02-11 10:20:00,37.36,37.39,37.31,37.31,33100.0,34.7913,34.8193,34.7448,34.7448,33100.0
2013-02-11 10:25:00,37.3,37.34,37.28,37.3,48000.0,34.7354,34.7727,34.7168,34.7354,48000.0
2013-02-11 10:30:00,37.28,37.32,37.27,37.3,19700.0,34.7168,34.7541,34.7075,34.7354,19700.0
2013-02-11 10:35:00,37.3,37.3,37.2,37.22,42600.0,34.7354,34.7354,34.6423,34.6609,42600.0
2013-02-11 10:40:00,37.22,37.28,37.22,37.28,22900.0,34.6609,34.7168,34.6609,34.7168,22900.0
2013-02-11 10:45:00,37.28,37.28,37.18,37.23,54200.0,34.7168,34.7168,34.6237,34.6703,54200.0
2013-02-11 10:50:00,37.24,37.24,37.03,37.04,198100.0,34.6796,34.6796,34.484,34.4933,198100.0
2013-02-11 10:55:00,37.04,37.04,36.96,36.99,30700.0,34.4933,34.4933,34.4188,34.4468,30700.0
2013-02-11 11:00:00,36.99,37.1,36.96,37.1,38000.0,34.4468,34.5492,34.4188,34.5492,38000.0
2013-02-11 11:05:00,37.1,37.19,37.1,37.13,31000.0,34.5492,34.633,34.5492,34.5771,31000.0
2013-02-11 11:10:00,37.13,37.15,37.07,37.08,30700.0,34.5771,34.5958,34.5213,34.5306,30700.0
2013-02-11 11:15:00,37.08,37.09,36.97,36.98,46800.0,34.5306,34.5399,34.4281,34.4374,46800.0
2013-02-11 11:20:00,36.98,36.99,36.96,36.98,12300.0,34.4374,34.4468,34.4188,34.4374,12300.0
2013-02-11 11:25:00,36.98,36.99,36.93,36.93,12000.0,34.4374,34.4468,34.3909,34.3909,12000.0
2013-02-11 11:30:00,36.94,37.0,36.94,36.97,28800.0,34.4002,34.4561,34.4002,34.4281,28800.0
2013-02-11 11:35:00,36.97,37.0,36.95,36.99,13300.0,34.4281,34.4561,34.4095,34.4468,13300.0
2013-02-11 11:40:00,36.98,36.99,36.96,36.98,5300.0,34.4374,34.4468,34.4188,34.4374,5300.0
2013-02-11 11:45:00,36.97,37.0,36.97,37.0,9300.0,34.4281,34.4561,34.4281,34.4561,9300.0
2013-02-11 11:50:00,36.99,37.0,36.98,36.99,16200.0,34.4468,34.4561,34.4374,34.4468,16200.0
2013-02-11 11:55:00,36.99,36.99,36.95,36.96,23300.0,34.4468,34.4468,34.4095,34.4188,23300.0
2013-02-11 12:00:00,36.96,36.99,36.95,36.98,24400.0,34.4188,34.4468,34.4095,34.4374,24400.0
2013-02-11 12:05:00,36.98,36.99,36.95,36.96,13100.0,34.4374,34.4468,34.4095,34.4188,13100.0
2013-02-11 12:10:00,36.95,36.96,36.83,36.86,41000.0,34.4095,34.4188,34.2978,34.3257,41000.0
2013-02-11 12:15:00,36.85,36.97,36.83,36.97,33700.0,34.3164,34.4281,34.2978,34.4281,33700.0
2013-02-11 12:20:00,36.97,36.98,36.93,36.98,21700.0,34.4281,34.4374,34.3909,34.4374,21700.0
2013-02-11 12:25:00,36.98,36.99,36.98,36.98,15100.0,34.4374,34.4468,34.4374,34.4374,15100.0
2013-02-11 12:30:00,36.99,37.0,36.98,36.99,17500.0,34.4468,34.4561,34.4374,34.4468,17500.0
2013-02-11 12:35:00,36.99,37.0,36.96,36.97,26800.0,34.4468,34.4561,34.4188,34.4281,26800.0
2013-02-11 12:40:00,36.97,36.98,36.9,36.92,30000.0,34.4281,34.4374,34.3629,34.3816,30000.0
2013-02-11 12:45:00,36.92,36.96,36.92,36.95,14700.0,34.3816,34.4188,34.3816,34.4095,14700.0
2013-02-11 12:50:00,36.95,37.0,36.94,36.98,14700.0,34.4095,34.4561,34.4002,34.4374,14700.0
2013-02-11 12:55:00,36.99,37.0,36.98,36.99,9800.0,34.4468,34.4561,34.4374,34.4468,9800.0
2013-02-11 13:00:00,36.98,37.09,36.98,37.09,49700.0,34.4374,34.5399,34.4374,34.5399,49700.0
2013-02-11 13:05:00,37.09,37.13,37.08,37.13,28600.0,34.5399,34.5771,34.5306,34.5771,28600.0
2013-02-11 13:10:00,37.12,37.13,37.02,37.03,35500.0,34.5678,34.5771,34.4747,34.484,35500.0
2013-02-11 13:15:00,37.03,37.04,37.0,37.03,14500.0,34.484,34.4933,34.4561,34.484,14500.0
2013-02-11 13:20:00,37.03,37.03,37.0,37.03,16400.0,34.484,34.484,34.4561,34.484,16400.0
2013-02-11 13:25:00,37.03,37.04,36.97,36.99,15900.0,34.484,34.4933,34.4281,34.4468,15900.0
2013-02-11 13:30:00,36.98,36.99,36.94,36.94,12100.0,34.4374,34.4468,34.4002,34.4002,12100.0
2013-02-11 13:35:00,36.95,36.95,36.9,36.91,18900.0,34.4095,34.4095,34.3629,34.3723,18900.0
2013-02-11 13:40:00,36.91,36.92,36.88,36.89,32400.0,34.3723,34.3816,34.3443,34.3536,32400.0
2013-02-11 13:45:00,36.89,36.9,36.88,36.89,25900.0,34.3536,34.3629,34.3443,34.3536,25900.0
2013-02-11 13:50:00,36.88,36.88,36.84,36.84,20800.0,34.3443,34.3443,34.3071,34.3071,20800.0
2013-02-11 13:55:00,36.85,36.85,36.75,36.77,46500.0,34.3164,34.3164,34.2233,34.2419,46500.0
2013-02-11 14:00:00,36.77,36.77,36.7,36.76,57700.0,34.2419,34.2419,34.1767,34.2326,57700.0
2013-02-11 14:05:00,36.75,36.82,36.75,36.81,22900.0,34.2233,34.2884,34.2233,34.2791,22900.0
2013-02-11 14:10:00,36.82,36.84,36.8,36.81,18700.0,34.2884,34.3071,34.2698,34.2791,18700.0
2013-02-11 14:15:00,36.81,36.81,36.77,36.78,16900.0,34.2791,34.2791,34.2419,34.2512,16900.0
2013-02-11 14:20:00,36.79,36.8,36.77,36.78,12700.0,34.2605,34.2698,34.2419,34.2512,12700.0
2013-02-11 14:25:00,36.79,36.8,36.77,36.78,15000.0,34.2605,34.2698,34.2419,34.2512,15000.0
2013-02-11 14:30:00,36.78,36.79,36.71,36.73,87900.0,34.2512,34.2605,34.186,34.2046,87900.0
2013-02-11 14:35:00,36.73,36.74,36.72,36.74,12600.0,34.2046,34.2139,34.1953,34.2139,12600.0
2013-02-11 14:40:00,36.74,36.79,36.73,36.79,18200.0,34.2139,34.2605,34.2046,34.2605,18200.0
2013-02-11 14:45:00,36.79,36.79,36.75,36.77,34500.0,34.2605,34.2605,34.2233,34.2419,34500.0
2013-02-11 14:50:00,36.75,36.79,36.75,36.78,19400.0,34.2233,34.2605,34.2233,34.2512,19400.0
2013-02-11 14:55:00,36.78,36.78,36.75,36.77,19500.0,34.2512,34.2512,34.2233,34.2419,19500.0
2013-02-11 15:00:00,36.77,36.83,36.76,36.83,9900.0,34.2419,34.2978,34.2326,34.2978,9900.0
2013-02-11 15:05:00,36.83,36.85,36.8,36.8,30100.0,34.2978,34.3164,34.2698,34.2698,30100.0
2013-02-11 15:10:00,36.8,36.84,36.8,36.84,27000.0,34.2698,34.3071,34.2698,34.3071,27000.0
2013-02-11 15:15:00,36.83,36.88,36.83,36.87,41700.0,34.2978,34.3443,34.2978,34.335,41700.0
2013-02-11 15:20:00,36.87,36.88,36.87,36.87,17700.0,34.335,34.3443,34.335,34.335,17700.0
2013-02-11 15:25:00,36.87,36.87,36.75,36.78,80600.0,34.335,34.335,34.2233,34.2512,80600.0
2013-02-11 15:30:00,36.77,36.82,36.75,36.8,48200.0,34.2419,34.2884,34.2233,34.2698,48200.0
2013-02-11 15:35:00,36.8,36.81,36.72,36.72,81800.0,34.2698,34.2791,34.1953,34.1953,81800.0
2013-02-11 15:40:00,36.72,36.73,36.66,36.69,108800.0,34.1953,34.2046,34.1394,34.1674,108800.0
2013-02-11 15:45:00,36.68,36.69,36.62,36.64,98600.0,34.1581,34.1674,34.1022,34.1208,98600.0
2013-02-11 15:50:00,36.64,36.67,36.63,36.64,82500.0,34.1208,34.1488,34.1115,34.1208,82500.0
2013-02-11 15:55:00,36.63,36.68,36.63,36.66,142300.0,34.1115,34.1581,34.1115,34.1394,142300.0
2013-02-12 09:30:00,36.12,36.26,36.0,36.21,1498300.0,33.6366,33.7669,33.5248,33.7204,1498300.0
2013-02-12 09:35:00,36.22,36.49,36.2,36.35,757500.0,33.7297,33.9811,33.7111,33.8508,757500.0
2013-02-12 09:40:00,36.32,36.34,36.2,36.3,293700.0,33.8228,33.8414,33.7111,33.8042,293700.0
2013-02-12 09:45:00,36.3,36.31,36.22,36.3,620500.0,33.8042,33.8135,33.7297,33.8042,620500.0
2013-02-12 09:50:00,36.3,36.3,36.2,36.26,814200.0,33.8042,33.8042,33.7111,33.7669,814200.0
2013-02-12 09:55:00,36.27,36.29,36.16,36.2,556300.0,33.7763,33.7949,33.6738,33.7111,556300.0
2013-02-12 10:00:00,36.2,36.22,36.05,36.15,843300.0,33.7111,33.7297,33.5714,33.6645,843300.0
2013-02-12 10:05:00,36.15,36.2,36.06,36.17,333600.0,33.6645,33.7111,33.5807,33.6831,333600.0
2013-02-12 10:10:00,36.18,36.19,36.08,36.15,396100.0,33.6924,33.7018,33.5993,33.6645,396100.0
2013-02-12 10:15:00,36.15,36.17,36.11,36.15,291500.0,33.6645,33.6831,33.6273,33.6645,291500.0
2013-02-12 10:20:00,36.15,36.15,36.0,36.08,902300.0,33.6645,33.6645,33.5248,33.5993,902300.0
2013-02-12 10:25:00,36.1,36.11,35.85,35.94,739600.0,33.6179,33.6273,33.3851,33.4689,739600.0
2013-02-12 10:30:00,35.94,36.04,35.92,36.01,316300.0,33.4689,33.5621,33.4503,33.5341,316300.0
2013-02-12 10:35:00,36.01,36.09,35.96,36.05,242700.0,33.5341,33.6086,33.4876,33.5714,242700.0
2013-02-12 10:40:00,36.05,36.19,36.05,36.1,135400.0,33.5714,33.7018,33.5714,33.6179,135400.0
2013-02-12 10:45:00,36.09,36.1,36.05,36.09,115800.0,33.6086,33.6179,33.5714,33.6086,115800.0
2013-02-12 10:50:00,36.1,36.11,36.0,36.08,229000.0,33.6179,33.6273,33.5248,33.5993,229000.0
2013-02-12 10:55:00,36.09,36.1,36.08,36.09,46900.0,33.6086,33.6179,33.5993,33.6086,46900.0
2013-02-12 11:00:00,36.1,36.1,36.08,36.09,52300.0,33.6179,33.6179,33.5993,33.6086,52300.0
2013-02-12 11:05:00,36.09,36.09,36.02,36.07,125200.0,33.6086,33.6086,33.5434,33.59,125200.0
2013-02-12 11:10:00,36.06,36.1,35.95,36.05,291300.0,33.5807,33.6179,33.4783,33.5714,291300.0
2013-02-12 11:15:00,36.05,36.09,36.05,36.06,57300.0,33.5714,33.6086,33.5714,33.5807,57300.0
2013-02-12 11:20:00,36.07,36.1,36.05,36.09,43800.0,33.59,33.6179,33.5714,33.6086,43800.0
2013-02-12 11:25:00,36.09,36.1,36.07,36.08,27700.0,33.6086,33.6179,33.59,33.5993,27700.0
2013-02-12 11:30:00,36.07,36.1,36.0,36.05,197500.0,33.59,33.6179,33.5248,33.5714,197500.0
2013-02-12 11:35:00,36.05,36.16,36.03,36.13,306400.0,33.5714,33.6738,33.5528,33.6459,306400.0
2013-02-12 11:40:00,36.14,36.21,36.09,36.2,291200.0,33.6552,33.7204,33.6086,33.7111,291200.0
2013-02-12 11:45:00,36.2,36.2,36.13,36.14,61600.0,33.7111,33.7111,33.6459,33.6552,61600.0
2013-02-12 11:50:00,36.13,36.16,36.13,36.14,37500.0,33.6459,33.6738,33.6459,33.6552,37500.0
2013-02-12 11:55:00,36.14,36.16,36.1,36.11,111500.0,33.6552,33.6738,33.6179,33.6273,111500.0
2013-02-12 12:00:00,36.12,36.12,36.02,36.1,105800.0,33.6366,33.6366,33.5434,33.6179,105800.0
2013-02-12 12:05:00,36.1,36.11,36.05,36.09,111700.0,33.6179,33.6273,33.5714,33.6086,111700.0
2013-02-12 12:10:00,36.1,36.12,36.05,36.08,93000.0,33.6179,33.6366,33.5714,33.5993,93000.0
2013-02-12 12:15:00,36.08,36.13,36.05,36.06,182600.0,33.5993,33.6459,33.5714,33.5807,182600.0
2013-02-12 12:20:00,36.07,36.14,36.03,36.12,124400.0,33.59,33.6552,33.5528,33.6366,124400.0
2013-02-12 12:25:00,36.11,36.12,36.11,36.12,53100.0,33.6273,33.6366,33.6273,33.6366,53100.0
2013-02-12 12:30:00,36.11,36.12,36.11,36.12,86500.0,33.6273,33.6366,33.6273,33.6366,86500.0
2013-02-12 12:35:00,36.11,36.18,36.11,36.16,83500.0,33.6273,33.6924,33.6273,33.6738,83500.0
2013-02-12 12:40:00,36.15,36.17,36.1,36.14,109100.0,33.6645,33.6831,33.6179,33.6552,109100.0
2013-02-12 12:45:00,36.14,36.17,36.1,36.16,159900.0,33.6552,33.6831,33.6179,33.6738,159900.0
2013-02-12 12:50:00,36.16,36.17,36.12,36.13,186200.0,33.6738,33.6831,33.6366,33.6459,186200.0
2013-02-12 12:55:00,36.14,36.17,36.14,36.16,43300.0,33.6552,33.6831,33.6552,33.6738,43300.0
2013-02-12 13:00:00,36.16,36.17,36.12,36.17,79900.0,33.6738,33.6831,33.6366,33.6831,79900.0
2013-02-12 13:05:00,36.17,36.2,36.15,36.19,69200.0,33.6831,33.7111,33.6645,33.7018,69200.0
2013-02-12 13:10:00,36.19,36.24,36.18,36.21,133400.0,33.7018,33.7483,33.6924,33.7204,133400.0
2013-02-12 13:15:00,36.22,36.26,36.18,36.25,90500.0,33.7297,33.7669,33.6924,33.7576,90500.0
2013-02-12 13:20:00,36.25,36.3,36.23,36.27,157400.0,33.7576,33.8042,33.739,33.7763,157400.0
2013-02-12 13:25:00,36.27,36.29,36.25,36.29,73400.0,33.7763,33.7949,33.7576,33.7949,73400.0
2013-02-12 13:30:00,36.3,36.3,36.27,36.27,89900.0,33.8042,33.8042,33.7763,33.7763,89900.0
2013-02-12 13:35:00,36.28,36.32,36.27,36.31,542000.0,33.7856,33.8228,33.7763,33.8135,542000.0
2013-02-12 13:40:00,36.31,36.33,36.3,36.32,366200.0,33.8135,33.8321,33.8042,33.8228,366200.0
2013-02-12 13:45:00,36.33,36.34,36.3,36.33,347700.0,33.8321,33.8414,33.8042,33.8321,347700.0
2013-02-12 13:50:00,36.33,36.33,36.29,36.3,415900.0,33.8321,33.8321,33.7949,33.8042,415900.0
2013-02-12 13:55:00,36.3,36.4,36.26,36.39,185700.0,33.8042,33.8973,33.7669,33.888,185700.0
2013-02-12 14:00:00,36.39,36.45,36.38,36.45,466800.0,33.888,33.9439,33.8787,33.9439,466800.0
2013-02-12 14:05:00,36.44,36.45,36.43,36.43,147700.0,33.9346,33.9439,33.9253,33.9253,147700.0
2013-02-12 14:10:00,36.43,36.45,36.39,36.4,106000.0,33.9253,33.9439,33.888,33.8973,106000.0
2013-02-12 14:15:00,36.39,36.42,36.36,36.4,78400.0,33.888,33.9159,33.8601,33.8973,78400.0
2013-02-12 14:20:00,36.4,36.44,36.4,36.41,52800.0,33.8973,33.9346,33.8973,33.9066,52800.0
2013-02-12 14:25:00,36.42,36.44,36.41,36.43,112300.0,33.9159,33.9346,33.9066,33.9253,112300.0
2013-02-12 14:30:00,36.44,36.45,36.34,36.37,138200.0,33.9346,33.9439,33.8414,33.8694,138200.0
2013-02-12 14:35:00,36.36,36.39,36.3,36.34,238100.0,33.8601,33.888,33.8042,33.8414,238100.0
2013-02-12 14:40:00,36.34,36.42,36.34,36.4,357400.0,33.8414,33.9159,33.8414,33.8973,357400.0
2013-02-12 14:45:00,36.4,36.48,36.4,36.45,143300.0,33.8973,33.9718,33.8973,33.9439,143300.0
2013-02-12 14:50:00,36.44,36.48,36.44,36.47,90600.0,33.9346,33.9718,33.9346,33.9625,90600.0
2013-02-12 14:55:00,36.46,36.48,36.44,36.47,223600.0,33.9532,33.9718,33.9346,33.9625,223600.0
2013-02-12 15:00:00,36.47,36.47,36.33,36.4,207000.0,33.9625,33.9625,33.8321,33.8973,207000.0
2013-02-12 15:05:00,36.4,36.42,36.37,36.41,182000.0,33.8973,33.9159,33.8694,33.9066,182000.0
2013-02-12 15:10:00,36.4,36.41,36.37,36.39,242300.0,33.8973,33.9066,33.8694,33.888,242300.0
2013-02-12 15:15:00,36.39,36.4,36.38,36.38,59900.0,33.888,33.8973,33.8787,33.8787,59900.0
2013-02-12 15:20:00,36.38,36.5,36.35,36.5,220700.0,33.8787,33.9904,33.8508,33.9904,220700.0
2013-02-12 15:25:00,36.49,36.52,36.31,36.31,475600.0,33.9811,34.0091,33.8135,33.8135,475600.0
2013-02-12 15:30:00,36.32,36.43,36.28,36.43,193900.0,33.8228,33.9253,33.7856,33.9253,193900.0
2013-02-12 15:35:00,36.43,36.46,36.39,36.42,197100.0,33.9253,33.9532,33.888,33.9159,197100.0
2013-02-12 15:40:00,36.41,36.5,36.41,36.5,165000.0,33.9066,33.9904,33.9066,33.9904,165000.0
2013-02-12 15:45:00,36.49,36.52,36.48,36.52,274100.0,33.9811,34.0091,33.9718,34.0091,274100.0
2013-02-12 15:50:00,36.52,36.52,36.4,36.45,184800.0,34.0091,34.0091,33.8973,33.9439,184800.0
2013-02-12 15:55:00,36.45,36.46,36.4,36.45,238400.0,33.9439,33.9532,33.8973,33.9439,238400.0
2013-02-13 09:30:00,36.93,37.0,36.55,36.75,528700.0,34.3909,34.4561,34.037,34.2233,528700.0
2013-02-13 09:35:00,36.73,36.75,36.47,36.47,166000.0,34.2046,34.2233,33.9625,33.9625,166000.0
2013-02-13 09:40:00,36.46,36.53,36.35,36.48,187600.0,33.9532,34.0184,33.8508,33.9718,187600.0
2013-02-13 09:45:00,36.45,36.59,36.37,36.49,264600.0,33.9439,34.0743,33.8694,33.9811,264600.0
2013-02-13 09:50:00,36.49,36.72,36.39,36.67,120400.0,33.9811,34.1953,33.888,34.1488,120400.0
2013-02-13 09:55:00,36.67,36.7,36.61,36.7,39500.0,34.1488,34.1767,34.0929,34.1767,39500.0
2013-02-13 10:00:00,36.7,36.75,36.65,36.71,64500.0,34.1767,34.2233,34.1301,34.186,64500.0
2013-02-13 10:05:00,36.7,36.73,36.63,36.73,81300.0,34.1767,34.2046,34.1115,34.2046,81300.0
2013-02-13 10:10:00,36.74,36.76,36.65,36.7,71700.0,34.2139,34.2326,34.1301,34.1767,71700.0
2013-02-13 10:15:00,36.69,36.82,36.69,36.81,43900.0,34.1674,34.2884,34.1674,34.2791,43900.0
2013-02-13 10:20:00,36.81,36.82,36.76,36.8,70800.0,34.2791,34.2884,34.2326,34.2698,70800.0
2013-02-13 10:25:00,36.79,36.87,36.79,36.87,115900.0,34.2605,34.335,34.2605,34.335,115900.0
2013-02-13 10:30:00,36.87,36.89,36.8,36.86,53000.0,34.335,34.3536,34.2698,34.3257,53000.0
2013-02-13 10:35:00,36.85,36.97,36.85,36.96,94500.0,34.3164,34.4281,34.3164,34.4188,94500.0
2013-02-13 10:40:00,36.96,36.99,36.94,36.97,86400.0,34.4188,34.4468,34.4002,34.4281,86400.0
2013-02-13 10:45:00,36.97,36.97,36.89,36.93,94000.0,34.4281,34.4281,34.3536,34.3909,94000.0
2013-02-13 10:50:00,36.93,37.05,36.92,37.01,285400.0,34.3909,34.5026,34.3816,34.4654,285400.0
2013-02-13 10:55:00,37.0,37.01,36.98,36.98,65600.0,34.4561,34.4654,34.4374,34.4374,65600.0
2013-02-13 11:00:00,36.98,37.01,36.97,37.0,138200.0,34.4374,34.4654,34.4281,34.4561,138200.0
2013-02-13 11:05:00,37.0,37.01,36.98,37.0,96900.0,34.4561,34.4654,34.4374,34.4561,96900.0
2013-02-13 11:10:00,37.0,37.03,36.99,37.01,59500.0,34.4561,34.484,34.4468,34.4654,59500.0
2013-02-13 11:15:00,37.01,37.02,36.94,37.0,176600.0,34.4654,34.4747,34.4002,34.4561,176600.0
2013-02-13 11:20:00,37.0,37.0,36.85,36.86,108600.0,34.4561,34.4561,34.3164,34.3257,108600.0
2013-02-13 11:25:00,36.86,36.92,36.83,36.91,41300.0,34.3257,34.3816,34.2978,34.3723,41300.0
2013-02-13 11:30:00,36.9,36.94,36.88,36.91,31300.0,34.3629,34.4002,34.3443,34.3723,31300.0
2013-02-13 11:35:00,36.91,36.95,36.9,36.93,22900.0,34.3723,34.4095,34.3629,34.3909,22900.0
2013-02-13 11:40:00,36.93,36.98,36.9,36.98,19800.0,34.3909,34.4374,34.3629,34.4374,19800.0
2013-02-13 11:45:00,36.98,36.98,36.89,36.9,31000.0,34.4374,34.4374,34.3536,34.3629,31000.0
2013-02-13 11:50:00,36.91,36.95,36.85,36.85,33500.0,34.3723,34.4095,34.3164,34.3164,33500.0
2013-02-13 11:55:00,36.85,36.9,36.83,36.9,22100.0,34.3164,34.3629,34.2978,34.3629,22100.0
2013-02-13 12:00:00,36.9,36.97,36.89,36.92,36500.0,34.3629,34.4281,34.3536,34.3816,36500.0
2013-02-13 12:05:00,36.92,36.94,36.85,36.87,121500.0,34.3816,34.4002,34.3164,34.335,121500.0
2013-02-13 12:10:00,36.87,36.91,36.86,36.91,16600.0,34.335,34.3723,34.3257,34.3723,16600.0
2013-02-13 12:15:00,36.91,36.95,36.87,36.89,72900.0,34.3723,34.4095,34.335,34.3536,72900.0
2013-02-13 12:20:00,36.88,36.91,36.84,36.91,32400.0,34.3443,34.3723,34.3071,34.3723,32400.0
2013-02-13 12:25:00,36.91,36.94,36.91,36.94,9300.0,34.3723,34.4002,34.3723,34.4002,9300.0
2013-02-13 12:30:00,36.94,36.98,36.94,36.96,26700.0,34.4002,34.4374,34.4002,34.4188,26700.0
2013-02-13 12:35:00,36.96,37.09,36.93,36.98,98600.0,34.4188,34.5399,34.3909,34.4374,98600.0
2013-02-13 12:40:00,36.99,37.13,36.96,37.05,131100.0,34.4468,34.5771,34.4188,34.5026,131100.0
2013-02-13 12:45:00,37.05,37.15,37.03,37.03,70100.0,34.5026,34.5958,34.484,34.484,70100.0
2013-02-13 12:50:00,37.03,37.03,37.0,37.02,47300.0,34.484,34.484,34.4561,34.4747,47300.0
2013-02-13 12:55:00,37.03,37.03,36.97,37.01,43500.0,34.484,34.484,34.4281,34.4654,43500.0
2013-02-13 13:00:00,37.0,37.03,36.98,37.01,60100.0,34.4561,34.484,34.4374,34.4654,60100.0
2013-02-13 13:05:00,37.01,37.03,37.0,37.03,12900.0,34.4654,34.484,34.4561,34.484,12900.0
2013-02-13 13:10:00,37.03,37.05,37.02,37.05,11500.0,34.484,34.5026,34.4747,34.5026,11500.0
2013-02-13 13:15:00,37.05,37.1,37.03,37.1,20300.0,34.5026,34.5492,34.484,34.5492,20300.0
2013-02-13 13:20:00,37.09,37.1,37.05,37.06,27400.0,34.5399,34.5492,34.5026,34.5119,27400.0
2013-02-13 13:25:00,37.06,37.09,37.04,37.09,28700.0,34.5119,34.5399,34.4933,34.5399,28700.0
2013-02-13 13:30:00,37.09,37.14,37.08,37.1,99900.0,34.5399,34.5864,34.5306,34.5492,99900.0
2013-02-13 13:35:00,37.11,37.11,37.09,37.11,145700.0,34.5585,34.5585,34.5399,34.5585,145700.0
2013-02-13 13:40:00,37.09,37.11,37.08,37.09,25100.0,34.5399,34.5585,34.5306,34.5399,25100.0
2013-02-13 13:45:00,37.09,37.11,37.01,37.05,50800.0,34.5399,34.5585,34.4654,34.5026,50800.0
2013-02-13 13:50:00,37.05,37.06,37.03,37.06,24800.0,34.5026,34.5119,34.484,34.5119,24800.0
2013-02-13 13:55:00,37.06,37.07,37.03,37.04,56900.0,34.5119,34.5213,34.484,34.4933,56900.0
2013-02-13 14:00:00,37.04,37.07,37.0,37.05,108200.0,34.4933,34.5213,34.4561,34.5026,108200.0
2013-02-13 14:05:00,37.05,37.1,37.04,37.1,26700.0,34.5026,34.5492,34.4933,34.5492,26700.0
2013-02-13 14:10:00,37.1,37.16,37.08,37.16,152200.0,34.5492,34.6051,34.5306,34.6051,152200.0
2013-02-13 14:15:00,37.16,37.16,37.1,37.11,81000.0,34.6051,34.6051,34.5492,34.5585,81000.0
2013-02-13 14:20:00,37.11,37.12,37.11,37.12,15400.0,34.5585,34.5678,34.5585,34.5678,15400.0
2013-02-13 14:25:00,37.12,37.19,37.11,37.18,32600.0,34.5678,34.633,34.5585,34.6237,32600.0
2013-02-13 14:30:00,37.18,37.19,37.11,37.12,48000.0,34.6237,34.633,34.5585,34.5678,48000.0
2013-02-13 14:35:00,37.11,37.11,36.99,36.99,94000.0,34.5585,34.5585,34.4468,34.4468,94000.0
2013-02-13 14:40:00,37.0,37.0,36.97,37.0,66100.0,34.4561,34.4561,34.4281,34.4561,66100.0
2013-02-13 14:45:00,36.99,37.0,36.93,36.95,77600.0,34.4468,34.4561,34.3909,34.4095,77600.0
2013-02-13 14:50:00,36.95,36.97,36.91,36.97,49800.0,34.4095,34.4281,34.3723,34.4281,49800.0
2013-02-13 14:55:00,36.97,37.0,36.97,37.0,29600.0,34.4281,34.4561,34.4281,34.4561,29600.0
2013-02-13 15:00:00,37.0,37.0,36.96,36.97,94800.0,34.4561,34.4561,34.4188,34.4281,94800.0
2013-02-13 15:05:00,36.97,37.04,36.96,37.03,72200.0,34.4281,34.4933,34.4188,34.484,72200.0
2013-02-13 15:10:00,37.04,37.04,37.02,37.04,53800.0,34.4933,34.4933,34.4747,34.4933,53800.0
2013-02-13 15:15:00,37.04,37.04,37.02,37.04,104600.0,34.4933,34.4933,34.4747,34.4933,104600.0
2013-02-13 15:20:00,37.03,37.04,37.02,37.04,92300.0,34.484,34.4933,34.4747,34.4933,92300.0
2013-02-13 15:25:00,37.04,37.1,37.04,37.05,78800.0,34.4933,34.5492,34.4933,34.5026,78800.0
2013-02-13 15:30:00,37.05,37.06,36.99,36.99,85800.0,34.5026,34.5119,34.4468,34.4468,85800.0
2013-02-13 15:35:00,36.99,37.02,36.99,37.02,44400.0,34.4468,34.4747,34.4468,34.4747,44400.0
2013-02-13 15:40:00,37.02,37.05,36.98,36.98,113500.0,34.4747,34.5026,34.4374,34.4374,113500.0
2013-02-13 15:45:00,36.98,37.01,36.95,36.95,238200.0,34.4374,34.4654,34.4095,34.4095,238200.0
2013-02-13 15:50:00,36.95,36.96,36.88,36.93,179200.0,34.4095,34.4188,34.3443,34.3909,179200.0
2013-02-13 15:55:00,36.93,36.93,36.89,36.9,440400.0,34.3909,34.3909,34.3536,34.3629,440400.0
2013-02-14 09:30:00,36.74,36.9,36.73,36.88,49000.0,34.2139,34.3629,34.2046,34.3443,49000.0
2013-02-14 09:35:00,36.89,36.99,36.88,36.96,31300.0,34.3536,34.4468,34.3443,34.4188,31300.0
2013-02-14 09:40:00,36.95,36.98,36.86,36.89,28800.0,34.4095,34.4374,34.3257,34.3536,28800.0
2013-02-14 09:45:00,36.87,36.98,36.82,36.97,26400.0,34.335,34.4374,34.2884,34.4281,26400.0
2013-02-14 09:50:00,36.97,36.97,36.83,36.88,26300.0,34.4281,34.4281,34.2978,34.3443,26300.0
2013-02-14 09:55:00,36.87,36.88,36.76,36.83,31800.0,34.335,34.3443,34.2326,34.2978,31800.0
2013-02-14 10:00:00,36.83,36.94,36.8,36.9,28000.0,34.2978,34.4002,34.2698,34.3629,28000.0
2013-02-14 10:05:00,36.92,36.94,36.9,36.94,7500.0,34.3816,34.4002,34.3629,34.4002,7500.0
2013-02-14 10:10:00,36.94,36.95,36.91,36.94,15900.0,34.4002,34.4095,34.3723,34.4002,15900.0
2013-02-14 10:15:00,36.94,36.95,36.89,36.95,20400.0,34.4002,34.4095,34.3536,34.4095,20400.0
2013-02-14 10:20:00,36.95,36.95,36.92,36.94,45100.0,34.4095,34.4095,34.3816,34.4002,45100.0
2013-02-14 10:25:00,36.94,36.95,36.9,36.94,21900.0,34.4002,34.4095,34.3629,34.4002,21900.0
2013-02-14 10:30:00,36.94,36.95,36.92,36.94,18800.0,34.4002,34.4095,34.3816,34.4002,18800.0
2013-02-14 10:35:00,36.94,36.95,36.94,36.95,11800.0,34.4002,34.4095,34.4002,34.4095,11800.0
2013-02-14 10:40:00,36.95,36.95,36.94,36.95,16000.0,34.4095,34.4095,34.4002,34.4095,16000.0
2013-02-14 10:45:00,36.95,36.95,36.94,36.95,13200.0,34.4095,34.4095,34.4002,34.4095,13200.0
2013-02-14 10:50:00,36.95,36.95,36.94,36.95,21100.0,34.4095,34.4095,34.4002,34.4095,21100.0
2013-02-14 10:55:00,36.95,36.95,36.86,36.89,27900.0,34.4095,34.4095,34.3257,34.3536,27900.0
2013-02-14 11:00:00,36.89,36.91,36.89,36.91,5900.0,34.3536,34.3723,34.3536,34.3723,5900.0
2013-02-14 11:05:00,36.91,36.91,36.86,36.86,14000.0,34.3723,34.3723,34.3257,34.3257,14000.0
2013-02-14 11:10:00,36.86,36.91,36.83,36.84,38300.0,34.3257,34.3723,34.2978,34.3071,38300.0
2013-02-14 11:15:00,36.83,36.84,36.78,36.83,26500.0,34.2978,34.3071,34.2512,34.2978,26500.0
2013-02-14 11:20:00,36.83,36.89,36.79,36.88,20100.0,34.2978,34.3536,34.2605,34.3443,20100.0
2013-02-14 11:25:00,36.89,36.94,36.88,36.92,23500.0,34.3536,34.4002,34.3443,34.3816,23500.0
2013-02-14 11:30:00,36.92,36.94,36.91,36.93,9100.0,34.3816,34.4002,34.3723,34.3909,9100.0
2013-02-14 11:35:00,36.94,36.94,36.86,36.86,40400.0,34.4002,34.4002,34.3257,34.3257,40400.0
2013-02-14 11:40:00,36.86,36.87,36.85,36.86,7700.0,34.3257,34.335,34.3164,34.3257,7700.0
2013-02-14 11:45:00,36.85,36.87,36.81,36.84,72900.0,34.3164,34.335,34.2791,34.3071,72900.0
2013-02-14 11:50:00,36.84,36.88,36.84,36.88,18800.0,34.3071,34.3443,34.3071,34.3443,18800.0
2013-02-14 11:55:00,36.88,36.91,36.87,36.89,15600.0,34.3443,34.3723,34.335,34.3536,15600.0
2013-02-14 12:00:00,36.88,36.91,36.88,36.91,13100.0,34.3443,34.3723,34.3443,34.3723,13100.0
2013-02-14 12:05:00,36.9,36.92,36.9,36.91,10800.0,34.3629,34.3816,34.3629,34.3723,10800.0
2013-02-14 12:10:00,36.92,36.92,36.9,36.91,3700.0,34.3816,34.3816,34.3629,34.3723,3700.0
2013-02-14 12:15:00,36.9,36.96,36.9,36.9,11100.0,34.3629,34.4188,34.3629,34.3629,11100.0
2013-02-14 12:20:00,36.9,36.95,36.9,36.91,9400.0,34.3629,34.4095,34.3629,34.3723,9400.0
2013-02-14 12:25:00,36.92,36.92,36.9,36.9,6000.0,34.3816,34.3816,34.3629,34.3629,6000.0
2013-02-14 12:30:00,36.9,36.91,36.89,36.9,21700.0,34.3629,34.3723,34.3536,34.3629,21700.0
2013-02-14 12:35:00,36.9,36.94,36.9,36.94,8600.0,34.3629,34.4002,34.3629,34.4002,8600.0
2013-02-14 12:40:00,36.94,36.97,36.93,36.95,9700.0,34.4002,34.4281,34.3909,34.4095,9700.0
2013-02-14 12:45:00,36.96,36.97,36.95,36.95,10400.0,34.4188,34.4281,34.4095,34.4095,10400.0
2013-02-14 12:50:00,36.95,37.0,36.95,36.98,14300.0,34.4095,34.4561,34.4095,34.4374,14300.0
2013-02-14 12:55:00,36.98,36.99,36.98,36.99,12900.0,34.4374,34.4468,34.4374,34.4468,12900.0
2013-02-14 13:00:00,36.99,36.99,36.9,36.9,88500.0,34.4468,34.4468,34.3629,34.3629,88500.0
2013-02-14 13:05:00,36.9,36.93,36.88,36.91,61800.0,34.3629,34.3909,34.3443,34.3723,61800.0
2013-02-14 13:10:00,36.91,36.92,36.87,36.91,39600.0,34.3723,34.3816,34.335,34.3723,39600.0
2013-02-14 13:15:00,36.9,36.97,36.9,36.95,34700.0,34.3629,34.4281,34.3629,34.4095,34700.0
2013-02-14 13:20:00,36.96,36.99,36.96,36.98,18100.0,34.4188,34.4468,34.4188,34.4374,18100.0
2013-02-14 13:25:00,36.98,36.98,36.88,36.9,122600.0,34.4374,34.4374,34.3443,34.3629,122600.0
2013-02-14 13:30:00,36.9,36.93,36.9,36.93,5800.0,34.3629,34.3909,34.3629,34.3909,5800.0
2013-02-14 13:35:00,36.93,36.98,36.93,36.95,27700.0,34.3909,34.4374,34.3909,34.4095,27700.0
2013-02-14 13:40:00,36.95,36.98,36.94,36.98,7900.0,34.4095,34.4374,34.4002,34.4374,7900.0
2013-02-14 13:45:00,36.97,37.05,36.97,37.05,41300.0,34.4281,34.5026,34.4281,34.5026,41300.0
2013-02-14 13:50:00,37.05,37.11,37.05,37.11,70200.0,34.5026,34.5585,34.5026,34.5585,70200.0
2013-02-14 13:55:00,37.11,37.11,36.96,36.97,56600.0,34.5585,34.5585,34.4188,34.4281,56600.0
2013-02-14 14:00:00,36.97,36.98,36.95,36.95,21000.0,34.4281,34.4374,34.4095,34.4095,21000.0
2013-02-14 14:05:00,36.95,36.96,36.73,36.79,207500.0,34.4095,34.4188,34.2046,34.2605,207500.0
2013-02-14 14:10:00,36.79,36.86,36.77,36.8,65000.0,34.2605,34.3257,34.2419,34.2698,65000.0
2013-02-14 14:15:00,36.79,36.88,36.79,36.87,12900.0,34.2605,34.3443,34.2605,34.335,12900.0
2013-02-14 14:20:00,36.87,36.9,36.87,36.89,21400.0,34.335,34.3629,34.335,34.3536,21400.0
2013-02-14 14:25:00,36.89,36.9,36.85,36.9,37000.0,34.3536,34.3629,34.3164,34.3629,37000.0
2013-02-14 14:30:00,36.9,36.9,36.89,36.9,2500.0,34.3629,34.3629,34.3536,34.3629,2500.0
2013-02-14 14:35:00,36.89,36.9,36.89,36.89,5700.0,34.3536,34.3629,34.3536,34.3536,5700.0
2013-02-14 14:40:00,36.9,36.9,36.89,36.89,19800.0,34.3629,34.3629,34.3536,34.3536,19800.0
2013-02-14 14:45:00,36.89,36.89,36.88,36.88,11100.0,34.3536,34.3536,34.3443,34.3443,11100.0
2013-02-14 14:50:00,36.89,36.89,36.88,36.89,6400.0,34.3536,34.3536,34.3443,34.3536,6400.0
2013-02-14 14:55:00,36.89,36.89,36.88,36.89,13900.0,34.3536,34.3536,34.3443,34.3536,13900.0
2013-02-14 15:00:00,36.89,36.89,36.87,36.88,160600.0,34.3536,34.3536,34.335,34.3443,160600.0
2013-02-14 15:05:00,36.89,36.89,36.87,36.88,33100.0,34.3536,34.3536,34.335,34.3443,33100.0
2013-02-14 15:10:00,36.87,36.89,36.84,36.85,82400.0,34.335,34.3536,34.3071,34.3164,82400.0
2013-02-14 15:15:00,36.84,36.92,36.84,36.9,59700.0,34.3071,34.3816,34.3071,34.3629,59700.0
2013-02-14 15:20:00,36.89,36.9,36.86,36.9,24400.0,34.3536,34.3629,34.3257,34.3629,24400.0
2013-02-14 15:25:00,36.9,36.9,36.89,36.9,24500.0,34.3629,34.3629,34.3536,34.3629,24500.0
2013-02-14 15:30:00,36.9,36.9,36.89,36.9,44500.0,34.3629,34.3629,34.3536,34.3629,44500.0
2013-02-14 15:35:00,36.9,36.9,36.89,36.9,41600.0,34.3629,34.3629,34.3536,34.3629,41600.0
2013-02-14 15:40:00,36.9,36.9,36.83,36.85,90400.0,34.3629,34.3629,34.2978,34.3164,90400.0
2013-02-14 15:45:00,36.84,36.91,36.84,36.9,73800.0,34.3071,34.3723,34.3071,34.3629,73800.0
2013-02-14 15:50:00,36.9,36.91,36.88,36.89,50900.0,34.3629,34.3723,34.3443,34.3536,50900.0
2013-02-14 15:55:00,36.89,36.89,36.83,36.84,159400.0,34.3536,34.3536,34.2978,34.3071,159400.0
2013-02-15 09:30:00,36.8,36.81,36.59,36.81,33000.0,34.2698,34.2791,34.0743,34.2791,33000.0
2013-02-15 09:35:00,36.78,36.85,36.77,36.78,25300.0,34.2512,34.3164,34.2419,34.2512,25300.0
2013-02-15 09:40:00,36.79,36.98,36.78,36.97,32900.0,34.2605,34.4374,34.2512,34.4281,32900.0
2013-02-15 09:45:00,36.96,36.96,36.86,36.89,15200.0,34.4188,34.4188,34.3257,34.3536,15200.0
2013-02-15 09:50:00,36.9,36.98,36.9,36.96,31400.0,34.3629,34.4374,34.3629,34.4188,31400.0
2013-02-15 09:55:00,36.96,36.98,36.94,36.98,69000.0,34.4188,34.4374,34.4002,34.4374,69000.0
2013-02-15 10:00:00,36.97,36.98,36.95,36.96,19000.0,34.4281,34.4374,34.4095,34.4188,19000.0
2013-02-15 10:05:00,36.97,36.98,36.91,36.92,12800.0,34.4281,34.4374,34.3723,34.3816,12800.0
2013-02-15 10:10:00,36.92,36.94,36.84,36.86,18700.0,34.3816,34.4002,34.3071,34.3257,18700.0
2013-02-15 10:15:00,36.85,36.87,36.81,36.84,9800.0,34.3164,34.335,34.2791,34.3071,9800.0
2013-02-15 10:20:00,36.83,36.86,36.82,36.86,14600.0,34.2978,34.3257,34.2884,34.3257,14600.0
2013-02-15 10:25:00,36.86,36.89,36.83,36.84,20700.0,34.3257,34.3536,34.2978,34.3071,20700.0
2013-02-15 10:30:00,36.83,36.84,36.69,36.81,66600.0,34.2978,34.3071,34.1674,34.2791,66600.0
2013-02-15 10:35:00,36.8,36.87,36.78,36.81,47300.0,34.2698,34.335,34.2512,34.2791,47300.0
2013-02-15 10:40:00,36.83,36.89,36.8,36.89,84700.0,34.2978,34.3536,34.2698,34.3536,84700.0
2013-02-15 10:45:00,36.88,36.94,36.86,36.94,85200.0,34.3443,34.4002,34.3257,34.4002,85200.0
2013-02-15 10:50:00,36.94,36.94,36.9,36.91,12200.0,34.4002,34.4002,34.3629,34.3723,12200.0
2013-02-15 10:55:00,36.92,36.92,36.87,36.92,28400.0,34.3816,34.3816,34.335,34.3816,28400.0
2013-02-15 11:00:00,36.92,36.92,36.89,36.89,15200.0,34.3816,34.3816,34.3536,34.3536,15200.0
2013-02-15 11:05:00,36.89,36.89,36.81,36.84,34700.0,34.3536,34.3536,34.2791,34.3071,34700.0
2013-02-15 11:10:00,36.84,36.84,36.78,36.78,12300.0,34.3071,34.3071,34.2512,34.2512,12300.0
2013-02-15 11:15:00,36.78,36.79,36.66,36.69,35600.0,34.2512,34.2605,34.1394,34.1674,35600.0
2013-02-15 11:20:00,36.69,36.71,36.61,36.71,23700.0,34.1674,34.186,34.0929,34.186,23700.0
2013-02-15 11:25:00,36.71,36.74,36.65,36.68,27900.0,34.186,34.2139,34.1301,34.1581,27900.0
2013-02-15 11:30:00,36.67,36.67,36.66,36.67,4500.0,34.1488,34.1488,34.1394,34.1488,4500.0
2013-02-15 11:35:00,36.68,36.68,36.6,36.65,37000.0,34.1581,34.1581,34.0836,34.1301,37000.0
2013-02-15 11:40:00,36.65,36.66,36.52,36.6,85900.0,34.1301,34.1394,34.0091,34.0836,85900.0
2013-02-15 11:45:00,36.59,36.6,36.57,36.59,11300.0,34.0743,34.0836,34.0556,34.0743,11300.0
2013-02-15 11:50:00,36.58,36.62,36.56,36.59,12100.0,34.0649,34.1022,34.0463,34.0743,12100.0
2013-02-15 11:55:00,36.59,36.64,36.59,36.64,8800.0,34.0743,34.1208,34.0743,34.1208,8800.0
2013-02-15 12:00:00,36.63,36.64,36.62,36.62,12900.0,34.1115,34.1208,34.1022,34.1022,12900.0
2013-02-15 12:05:00,36.63,36.63,36.59,36.59,18400.0,34.1115,34.1115,34.0743,34.0743,18400.0
2013-02-15 12:10:00,36.59,36.6,36.59,36.59,2400.0,34.0743,34.0836,34.0743,34.0743,2400.0
2013-02-15 12:15:00,36.6,36.63,36.59,36.63,13900.0,34.0836,34.1115,34.0743,34.1115,13900.0
2013-02-15 12:20:00,36.62,36.66,36.62,36.66,23600.0,34.1022,34.1394,34.1022,34.1394,23600.0
2013-02-15 12:25:00,36.65,36.71,36.65,36.7,6700.0,34.1301,34.186,34.1301,34.1767,6700.0
2013-02-15 12:30:00,36.7,36.7,36.64,36.65,29900.0,34.1767,34.1767,34.1208,34.1301,29900.0
2013-02-15 12:35:00,36.64,36.66,36.64,36.65,6800.0,34.1208,34.1394,34.1208,34.1301,6800.0
2013-02-15 12:40:00,36.65,36.69,36.65,36.66,27200.0,34.1301,34.1674,34.1301,34.1394,27200.0
2013-02-15 12:45:00,36.67,36.69,36.65,36.68,21500.0,34.1488,34.1674,34.1301,34.1581,21500.0
2013-02-15 12:50:00,36.67,36.68,36.66,36.68,4300.0,34.1488,34.1581,34.1394,34.1581,4300.0
2013-02-15 12:55:00,36.67,36.69,36.67,36.67,6000.0,34.1488,34.1674,34.1488,34.1488,6000.0
2013-02-15 13:00:00,36.68,36.75,36.68,36.74,30700.0,34.1581,34.2233,34.1581,34.2139,30700.0
2013-02-15 13:05:00,36.73,36.74,36.68,36.69,30200.0,34.2046,34.2139,34.1581,34.1674,30200.0
2013-02-15 13:10:00,36.69,36.7,36.67,36.67,6900.0,34.1674,34.1767,34.1488,34.1488,6900.0
2013-02-15 13:15:00,36.68,36.68,36.63,36.63,18900.0,34.1581,34.1581,34.1115,34.1115,18900.0
2013-02-15 13:20:00,36.63,36.64,36.56,36.57,61600.0,34.1115,34.1208,34.0463,34.0556,61600.0
2013-02-15 13:25:00,36.58,36.59,36.57,36.58,2200.0,34.0649,34.0743,34.0556,34.0649,2200.0
2013-02-15 13:30:00,36.58,36.58,36.54,36.55,23600.0,34.0649,34.0649,34.0277,34.037,23600.0
2013-02-15 13:35:00,36.54,36.55,36.54,36.54,3700.0,34.0277,34.037,34.0277,34.0277,3700.0
2013-02-15 13:40:00,36.54,36.55,36.48,36.49,37200.0,34.0277,34.037,33.9718,33.9811,37200.0
2013-02-15 13:45:00,36.49,36.5,36.46,36.48,15900.0,33.9811,33.9904,33.9532,33.9718,15900.0
2013-02-15 13:50:00,36.48,36.51,36.48,36.5,41200.0,33.9718,33.9998,33.9718,33.9904,41200.0
2013-02-15 13:55:00,36.51,36.51,36.5,36.5,2800.0,33.9998,33.9998,33.9904,33.9904,2800.0
2013-02-15 14:00:00,36.5,36.51,36.48,36.48,37700.0,33.9904,33.9998,33.9718,33.9718,37700.0
2013-02-15 14:05:00,36.48,36.5,36.48,36.5,28800.0,33.9718,33.9904,33.9718,33.9904,28800.0
2013-02-15 14:10:00,36.5,36.5,36.49,36.5,9900.0,33.9904,33.9904,33.9811,33.9904,9900.0
2013-02-15 14:15:00,36.5,36.5,36.45,36.47,24500.0,33.9904,33.9904,33.9439,33.9625,24500.0
2013-02-15 14:20:00,36.47,36.48,36.46,36.47,26100.0,33.9625,33.9718,33.9532,33.9625,26100.0
2013-02-15 14:25:00,36.46,36.47,36.34,36.35,25700.0,33.9532,33.9625,33.8414,33.8508,25700.0
2013-02-15 14:30:00,36.36,36.4,36.33,36.36,66400.0,33.8601,33.8973,33.8321,33.8601,66400.0
2013-02-15 14:35:00,36.34,36.36,36.31,36.36,21500.0,33.8414,33.8601,33.8135,33.8601,21500.0
2013-02-15 14:40:00,36.36,36.42,36.36,36.39,67000.0,33.8601,33.9159,33.8601,33.888,67000.0
2013-02-15 14:45:00,36.38,36.44,36.38,36.41,46800.0,33.8787,33.9346,33.8787,33.9066,46800.0
2013-02-15 14:50:00,36.41,36.42,36.39,36.4,25100.0,33.9066,33.9159,33.888,33.8973,25100.0
2013-02-15 14:55:00,36.4,36.41,36.38,36.4,40700.0,33.8973,33.9066,33.8787,33.8973,40700.0
2013-02-15 15:00:00,36.39,36.41,36.34,36.4,52400.0,33.888,33.9066,33.8414,33.8973,52400.0
2013-02-15 15:05:00,36.39,36.4,36.36,36.37,24900.0,33.888,33.8973,33.8601,33.8694,24900.0
2013-02-15 15:10:00,36.37,36.38,36.32,36.32,64800.0,33.8694,33.8787,33.8228,33.8228,64800.0
2013-02-15 15:15:00,36.32,36.34,36.29,36.29,71100.0,33.8228,33.8414,33.7949,33.7949,71100.0
2013-02-15 15:20:00,36.3,36.3,36.24,36.24,36800.0,33.8042,33.8042,33.7483,33.7483,36800.0
2013-02-15 15:25:00,36.24,36.24,36.1,36.13,146600.0,33.7483,33.7483,33.6179,33.6459,146600.0
2013-02-15 15:30:00,36.13,36.24,36.12,36.24,147900.0,33.6459,33.7483,33.6366,33.7483,147900.0
2013-02-15 15:35:00,36.24,36.32,36.23,36.3,54600.0,33.7483,33.8228,33.739,33.8042,54600.0
2013-02-15 15:40:00,36.29,36.29,36.22,36.22,54400.0,33.7949,33.7949,33.7297,33.7297,54400.0
2013-02-15 15:45:00,36.23,36.28,36.22,36.28,51000.0,33.739,33.7856,33.7297,33.7856,51000.0
2013-02-15 15:50:00,36.28,36.3,36.25,36.25,62100.0,33.7856,33.8042,33.7576,33.7576,62100.0
2013-02-15 15:55:00,36.25,36.3,36.25,36.29,105100.0,33.7576,33.8042,33.7576,33.7949,105100.0
2013-02-19 09:30:00,36.28,36.49,35.68,35.97,123200.0,33.7856,33.9811,33.2268,33.4969,123200.0
2013-02-19 09:35:00,35.97,36.24,35.96,36.16,112400.0,33.4969,33.7483,33.4876,33.6738,112400.0
2013-02-19 09:40:00,36.16,36.23,36.14,36.23,28600.0,33.6738,33.739,33.6552,33.739,28600.0
2013-02-19 09:45:00,36.23,36.34,36.23,36.3,76700.0,33.739,33.8414,33.739,33.8042,76700.0
2013-02-19 09:50:00,36.31,36.4,36.31,36.32,59100.0,33.8135,33.8973,33.8135,33.8228,59100.0
2013-02-19 09:55:00,36.33,36.34,36.22,36.26,33800.0,33.8321,33.8414,33.7297,33.7669,33800.0
2013-02-19 10:00:00,36.26,36.26,36.03,36.03,46100.0,33.7669,33.7669,33.5528,33.5528,46100.0
2013-02-19 10:05:00,36.03,36.05,35.88,35.92,75400.0,33.5528,33.5714,33.4131,33.4503,75400.0
2013-02-19 10:10:00,35.9,35.92,35.77,35.83,69700.0,33.4317,33.4503,33.3106,33.3665,69700.0
2013-02-19 10:15:00,35.83,35.87,35.63,35.76,154800.0,33.3665,33.4038,33.1803,33.3013,154800.0
2013-02-19 10:20:00,35.76,35.98,35.76,35.98,71200.0,33.3013,33.5062,33.3013,33.5062,71200.0
2013-02-19 10:25:00,35.97,36.1,35.94,35.99,61800.0,33.4969,33.6179,33.4689,33.5155,61800.0
2013-02-19 10:30:00,36.0,36.1,35.97,36.06,27900.0,33.5248,33.6179,33.4969,33.5807,27900.0
2013-02-19 10:35:00,36.07,36.09,36.0,36.01,29800.0,33.59,33.6086,33.5248,33.5341,29800.0
2013-02-19 10:40:00,36.01,36.01,35.92,35.92,38600.0,33.5341,33.5341,33.4503,33.4503,38600.0
2013-02-19 10:45:00,35.92,35.97,35.92,35.96,27400.0,33.4503,33.4969,33.4503,33.4876,27400.0
2013-02-19 10:50:00,35.97,35.97,35.91,35.94,38900.0,33.4969,33.4969,33.441,33.4689,38900.0
2013-02-19 10:55:00,35.94,35.95,35.93,35.93,17600.0,33.4689,33.4783,33.4596,33.4596,17600.0
2013-02-19 11:00:00,35.93,35.94,35.88,35.88,71500.0,33.4596,33.4689,33.4131,33.4131,71500.0
2013-02-19 11:05:00,35.88,35.9,35.86,35.88,27700.0,33.4131,33.4317,33.3944,33.4131,27700.0
2013-02-19 11:10:00,35.89,35.9,35.86,35.87,20300.0,33.4224,33.4317,33.3944,33.4038,20300.0
2013-02-19 11:15:00,35.87,35.92,35.86,35.91,33400.0,33.4038,33.4503,33.3944,33.441,33400.0
2013-02-19 11:20:00,35.91,36.01,35.9,36.0,66600.0,33.441,33.5341,33.4317,33.5248,66600.0
2013-02-19 11:25:00,35.99,36.0,35.94,35.98,36400.0,33.5155,33.5248,33.4689,33.5062,36400.0
2013-02-19 11:30:00,35.99,35.99,35.95,35.95,17100.0,33.5155,33.5155,33.4783,33.4783,17100.0
2013-02-19 11:35:00,35.95,35.96,35.87,35.89,15000.0,33.4783,33.4876,33.4038,33.4224,15000.0
2013-02-19 11:40:00,35.88,35.93,35.88,35.9,37000.0,33.4131,33.4596,33.4131,33.4317,37000.0
2013-02-19 11:45:00,35.89,35.9,35.8,35.82,50100.0,33.4224,33.4317,33.3386,33.3572,50100.0
2013-02-19 11:50:00,35.84,35.86,35.81,35.85,36900.0,33.3758,33.3944,33.3479,33.3851,36900.0
2013-02-19 11:55:00,35.85,35.86,35.8,35.83,24000.0,33.3851,33.3944,33.3386,33.3665,24000.0
2013-02-19 12:00:00,35.82,35.85,35.82,35.84,60500.0,33.3572,33.3851,33.3572,33.3758,60500.0
2013-02-19 12:05:00,35.83,35.89,35.83,35.89,41400.0,33.3665,33.4224,33.3665,33.4224,41400.0
2013-02-19 12:10:00,35.89,35.92,35.88,35.92,66400.0,33.4224,33.4503,33.4131,33.4503,66400.0
2013-02-19 12:15:00,35.91,35.96,35.91,35.96,31000.0,33.441,33.4876,33.441,33.4876,31000.0
2013-02-19 12:20:00,35.96,36.01,35.95,36.01,39400.0,33.4876,33.5341,33.4783,33.5341,39400.0
2013-02-19 12:25:00,36.01,36.01,35.98,36.01,51600.0,33.5341,33.5341,33.5062,33.5341,51600.0
2013-02-19 12:30:00,36.01,36.02,35.98,36.01,83700.0,33.5341,33.5434,33.5062,33.5341,83700.0
2013-02-19 12:35:00,35.99,36.0,35.98,36.0,20700.0,33.5155,33.5248,33.5062,33.5248,20700.0
2013-02-19 12:40:00,36.0,36.06,35.99,36.03,37700.0,33.5248,33.5807,33.5155,33.5528,37700.0
2013-02-19 12:45:00,36.03,36.06,36.02,36.02,17000.0,33.5528,33.5807,33.5434,33.5434,17000.0
2013-02-19 12:50:00,36.03,36.06,36.02,36.03,26500.0,33.5528,33.5807,33.5434,33.5528,26500.0
2013-02-19 12:55:00,36.03,36.06,36.03,36.05,22700.0,33.5528,33.5807,33.5528,33.5714,22700.0
2013-02-19 13:00:00,36.05,36.06,36.02,36.04,34300.0,33.5714,33.5807,33.5434,33.5621,34300.0
2013-02-19 13:05:00,36.04,36.05,36.04,36.05,8500.0,33.5621,33.5714,33.5621,33.5714,8500.0
2013-02-19 13:10:00,36.04,36.05,36.04,36.05,11100.0,33.5621,33.5714,33.5621,33.5714,11100.0
2013-02-19 13:15:00,36.05,36.05,36.04,36.05,36000.0,33.5714,33.5714,33.5621,33.5714,36000.0
2013-02-19 13:20:00,36.05,36.1,36.02,36.07,73000.0,33.5714,33.6179,33.5434,33.59,73000.0
2013-02-19 13:25:00,36.08,36.14,36.08,36.14,20800.0,33.5993,33.6552,33.5993,33.6552,20800.0
2013-02-19 13:30:00,36.14,36.15,36.13,36.13,19000.0,33.6552,33.6645,33.6459,33.6459,19000.0
2013-02-19 13:35:00,36.13,36.14,36.12,36.12,15200.0,33.6459,33.6552,33.6366,33.6366,15200.0
2013-02-19 13:40:00,36.13,36.13,36.08,36.09,72100.0,33.6459,33.6459,33.5993,33.6086,72100.0
2013-02-19 13:45:00,36.09,36.11,36.08,36.08,13400.0,33.6086,33.6273,33.5993,33.5993,13400.0
2013-02-19 13:50:00,36.09,36.13,36.09,36.1,14100.0,33.6086,33.6459,33.6086,33.6179,14100.0
2013-02-19 13:55:00,36.1,36.11,36.05,36.07,18900.0,33.6179,33.6273,33.5714,33.59,18900.0
2013-02-19 14:00:00,36.07,36.14,36.07,36.12,50400.0,33.59,33.6552,33.59,33.6366,50400.0
2013-02-19 14:05:00,36.13,36.16,36.13,36.14,45800.0,33.6459,33.6738,33.6459,33.6552,45800.0
2013-02-19 14:10:00,36.15,36.22,36.14,36.22,38800.0,33.6645,33.7297,33.6552,33.7297,38800.0
2013-02-19 14:15:00,36.21,36.25,36.19,36.25,45500.0,33.7204,33.7576,33.7018,33.7576,45500.0
2013-02-19 14:20:00,36.25,36.29,36.24,36.28,56000.0,33.7576,33.7949,33.7483,33.7856,56000.0
2013-02-19 14:25:00,36.27,36.32,36.27,36.29,88600.0,33.7763,33.8228,33.7763,33.7949,88600.0
2013-02-19 14:30:00,36.29,36.3,36.26,36.26,37900.0,33.7949,33.8042,33.7669,33.7669,37900.0
2013-02-19 14:35:00,36.25,36.3,36.25,36.3,29600.0,33.7576,33.8042,33.7576,33.8042,29600.0
2013-02-19 14:40:00,36.3,36.32,36.26,36.27,34300.0,33.8042,33.8228,33.7669,33.7763,34300.0
2013-02-19 14:45:00,36.27,36.32,36.27,36.29,34700.0,33.7763,33.8228,33.7763,33.7949,34700.0
2013-02-19 14:50:00,36.28,36.31,36.27,36.28,15800.0,33.7856,33.8135,33.7763,33.7856,15800.0
2013-02-19 14:55:00,36.28,36.3,36.27,36.3,28000.0,33.7856,33.8042,33.7763,33.8042,28000.0
2013-02-19 15:00:00,36.3,36.37,36.3,36.36,54800.0,33.8042,33.8694,33.8042,33.8601,54800.0
2013-02-19 15:05:00,36.37,36.44,36.36,36.44,70300.0,33.8694,33.9346,33.8601,33.9346,70300.0
2013-02-19 15:10:00,36.44,36.45,36.41,36.41,75200.0,33.9346,33.9439,33.9066,33.9066,75200.0
2013-02-19 15:15:00,36.41,36.42,36.41,36.41,36300.0,33.9066,33.9159,33.9066,33.9066,36300.0
2013-02-19 15:20:00,36.41,36.43,36.38,36.42,69800.0,33.9066,33.9253,33.8787,33.9159,69800.0
2013-02-19 15:25:00,36.43,36.45,36.4,36.42,66800.0,33.9253,33.9439,33.8973,33.9159,66800.0
2013-02-19 15:30:00,36.42,36.5,36.41,36.49,94100.0,33.9159,33.9904,33.9066,33.9811,94100.0
2013-02-19 15:35:00,36.49,36.5,36.48,36.48,50500.0,33.9811,33.9904,33.9718,33.9718,50500.0
2013-02-19 15:40:00,36.48,36.51,36.48,36.51,55900.0,33.9718,33.9998,33.9718,33.9998,55900.0
2013-02-19 15:45:00,36.5,36.51,36.44,36.46,156200.0,33.9904,33.9998,33.9346,33.9532,156200.0
2013-02-19 15:50:00,36.47,36.5,36.45,36.5,130700.0,33.9625,33.9904,33.9439,33.9904,130700.0
2013-02-19 15:55:00,36.49,36.51,36.39,36.4,486000.0,33.9811,33.9998,33.888,33.8973,486000.0
2013-02-20 09:30:00,36.32,36.36,35.85,36.03,44600.0,33.8228,33.8601,33.3851,33.5528,44600.0
2013-02-20 09:35:00,36.0,36.23,35.97,36.1,102500.0,33.5248,33.739,33.4969,33.6179,102500.0
2013-02-20 09:40:00,36.09,36.18,36.05,36.07,26400.0,33.6086,33.6924,33.5714,33.59,26400.0
2013-02-20 09:45:00,36.1,36.2,36.09,36.1,34200.0,33.6179,33.7111,33.6086,33.6179,34200.0
2013-02-20 09:50:00,36.09,36.22,36.08,36.14,24900.0,33.6086,33.7297,33.5993,33.6552,24900.0
2013-02-20 09:55:00,36.14,36.16,36.12,36.13,10900.0,33.6552,33.6738,33.6366,33.6459,10900.0
2013-02-20 10:00:00,36.11,36.14,36.08,36.11,12200.0,33.6273,33.6552,33.5993,33.6273,12200.0
2013-02-20 10:05:00,36.12,36.12,36.07,36.07,14000.0,33.6366,33.6366,33.59,33.59,14000.0
2013-02-20 10:10:00,36.06,36.12,36.0,36.07,55800.0,33.5807,33.6366,33.5248,33.59,55800.0
2013-02-20 10:15:00,36.07,36.08,36.05,36.07,17500.0,33.59,33.5993,33.5714,33.59,17500.0
2013-02-20 10:20:00,36.06,36.07,36.04,36.05,21700.0,33.5807,33.59,33.5621,33.5714,21700.0
2013-02-20 10:25:00,36.05,36.06,35.97,35.99,55300.0,33.5714,33.5807,33.4969,33.5155,55300.0
2013-02-20 10:30:00,36.0,36.05,36.0,36.01,18800.0,33.5248,33.5714,33.5248,33.5341,18800.0
2013-02-20 10:35:00,36.02,36.03,35.94,36.0,31700.0,33.5434,33.5528,33.4689,33.5248,31700.0
2013-02-20 10:40:00,36.01,36.04,35.96,36.0,81000.0,33.5341,33.5621,33.4876,33.5248,81000.0
2013-02-20 10:45:00,35.99,36.0,35.94,35.99,52600.0,33.5155,33.5248,33.4689,33.5155,52600.0
2013-02-20 10:50:00,35.98,36.02,35.98,36.01,36200.0,33.5062,33.5434,33.5062,33.5341,36200.0
2013-02-20 10:55:00,36.01,36.03,35.96,36.02,29100.0,33.5341,33.5528,33.4876,33.5434,29100.0
2013-02-20 11:00:00,36.03,36.05,35.98,36.0,52000.0,33.5528,33.5714,33.5062,33.5248,52000.0
2013-02-20 11:05:00,36.0,36.01,35.98,35.98,64500.0,33.5248,33.5341,33.5062,33.5062,64500.0
2013-02-20 11:10:00,35.98,35.98,35.72,35.75,140000.0,33.5062,33.5062,33.2641,33.292,140000.0
2013-02-20 11:15:00,35.75,35.82,35.69,35.8,77700.0,33.292,33.3572,33.2361,33.3386,77700.0
2013-02-20 11:20:00,35.8,35.84,35.8,35.8,60700.0,33.3386,33.3758,33.3386,33.3386,60700.0
2013-02-20 11:25:00,35.8,35.81,35.59,35.63,171100.0,33.3386,33.3479,33.143,33.1803,171100.0
2013-02-20 11:30:00,35.63,35.68,35.62,35.64,55200.0,33.1803,33.2268,33.1709,33.1896,55200.0
2013-02-20 11:35:00,35.65,35.68,35.64,35.68,33500.0,33.1989,33.2268,33.1896,33.2268,33500.0
2013-02-20 11:40:00,35.69,35.69,35.6,35.63,25400.0,33.2361,33.2361,33.1523,33.1803,25400.0
2013-02-20 11:45:00,35.66,35.73,35.66,35.71,14500.0,33.2082,33.2734,33.2082,33.2548,14500.0
2013-02-20 11:50:00,35.71,35.76,35.68,35.71,50300.0,33.2548,33.3013,33.2268,33.2548,50300.0
2013-02-20 11:55:00,35.7,35.77,35.7,35.76,12900.0,33.2454,33.3106,33.2454,33.3013,12900.0
2013-02-20 12:00:00,35.76,35.85,35.72,35.85,78400.0,33.3013,33.3851,33.2641,33.3851,78400.0
2013-02-20 12:05:00,35.85,35.88,35.77,35.77,42000.0,33.3851,33.4131,33.3106,33.3106,42000.0
2013-02-20 12:10:00,35.78,35.86,35.77,35.81,25600.0,33.3199,33.3944,33.3106,33.3479,25600.0
2013-02-20 12:15:00,35.81,35.84,35.79,35.84,11700.0,33.3479,33.3758,33.3293,33.3758,11700.0
2013-02-20 12:20:00,35.84,35.88,35.82,35.85,29900.0,33.3758,33.4131,33.3572,33.3851,29900.0
2013-02-20 12:25:00,35.85,35.88,35.84,35.86,10600.0,33.3851,33.4131,33.3758,33.3944,10600.0
2013-02-20 12:30:00,35.86,35.91,35.84,35.89,20200.0,33.3944,33.441,33.3758,33.4224,20200.0
2013-02-20 12:35:00,35.89,35.93,35.86,35.92,49100.0,33.4224,33.4596,33.3944,33.4503,49100.0
2013-02-20 12:40:00,35.92,35.98,35.86,35.97,39400.0,33.4503,33.5062,33.3944,33.4969,39400.0
2013-02-20 12:45:00,35.97,35.97,35.86,35.9,33900.0,33.4969,33.4969,33.3944,33.4317,33900.0
2013-02-20 12:50:00,35.88,35.93,35.88,35.9,32000.0,33.4131,33.4596,33.4131,33.4317,32000.0
2013-02-20 12:55:00,35.9,35.92,35.88,35.9,10300.0,33.4317,33.4503,33.4131,33.4317,10300.0
2013-02-20 13:00:00,35.91,35.91,35.85,35.86,13100.0,33.441,33.441,33.3851,33.3944,13100.0
2013-02-20 13:05:00,35.86,35.89,35.85,35.89,13700.0,33.3944,33.4224,33.3851,33.4224,13700.0
2013-02-20 13:10:00,35.89,35.9,35.87,35.89,11100.0,33.4224,33.4317,33.4038,33.4224,11100.0
2013-02-20 13:15:00,35.9,35.91,35.87,35.88,9600.0,33.4317,33.441,33.4038,33.4131,9600.0
2013-02-20 13:20:00,35.87,35.92,35.87,35.87,10300.0,33.4038,33.4503,33.4038,33.4038,10300.0
2013-02-20 13:25:00,35.88,35.88,35.84,35.86,7500.0,33.4131,33.4131,33.3758,33.3944,7500.0
2013-02-20 13:30:00,35.86,35.86,35.84,35.84,4300.0,33.3944,33.3944,33.3758,33.3758,4300.0
2013-02-20 13:35:00,35.85,35.86,35.81,35.86,17600.0,33.3851,33.3944,33.3479,33.3944,17600.0
2013-02-20 13:40:00,35.85,35.87,35.83,35.84,11500.0,33.3851,33.4038,33.3665,33.3758,11500.0
2013-02-20 13:45:00,35.85,35.85,35.83,35.85,20100.0,33.3851,33.3851,33.3665,33.3851,20100.0
2013-02-20 13:50:00,35.85,35.86,35.84,35.84,13000.0,33.3851,33.3944,33.3758,33.3758,13000.0
2013-02-20 13:55:00,35.85,35.86,35.8,35.85,206100.0,33.3851,33.3944,33.3386,33.3851,206100.0
2013-02-20 14:00:00,35.84,35.86,35.72,35.8,167000.0,33.3758,33.3944,33.2641,33.3386,167000.0
2013-02-20 14:05:00,35.8,35.81,35.73,35.8,139500.0,33.3386,33.3479,33.2734,33.3386,139500.0
2013-02-20 14:10:00,35.8,35.8,35.72,35.76,130000.0,33.3386,33.3386,33.2641,33.3013,130000.0
2013-02-20 14:15:00,35.76,35.77,35.73,35.77,37500.0,33.3013,33.3106,33.2734,33.3106,37500.0
2013-02-20 14:20:00,35.78,35.78,35.75,35.76,16900.0,33.3199,33.3199,33.292,33.3013,16900.0
2013-02-20 14:25:00,35.76,35.77,35.75,35.76,12500.0,33.3013,33.3106,33.292,33.3013,12500.0
2013-02-20 14:30:00,35.75,35.76,35.71,35.74,56900.0,33.292,33.3013,33.2548,33.2827,56900.0
2013-02-20 14:35:00,35.74,35.76,35.73,35.75,79500.0,33.2827,33.3013,33.2734,33.292,79500.0
2013-02-20 14:40:00,35.75,35.75,35.73,35.75,36300.0,33.292,33.292,33.2734,33.292,36300.0
2013-02-20 14:45:00,35.75,35.75,35.7,35.72,37700.0,33.292,33.292,33.2454,33.2641,37700.0
2013-02-20 14:50:00,35.72,35.74,35.53,35.54,71000.0,33.2641,33.2827,33.0871,33.0964,71000.0
2013-02-20 14:55:00,35.54,35.65,35.52,35.6,52200.0,33.0964,33.1989,33.0778,33.1523,52200.0
2013-02-20 15:00:00,35.6,35.61,35.5,35.52,45400.0,33.1523,33.1616,33.0592,33.0778,45400.0
2013-02-20 15:05:00,35.52,35.52,35.29,35.34,135100.0,33.0778,33.0778,32.8636,32.9102,135100.0
2013-02-20 15:10:00,35.34,35.41,35.33,35.37,86500.0,32.9102,32.9754,32.9009,32.9381,86500.0
2013-02-20 15:15:00,35.38,35.38,35.29,35.34,142500.0,32.9474,32.9474,32.8636,32.9102,142500.0
2013-02-20 15:20:00,35.33,35.44,35.32,35.4,70700.0,32.9009,33.0033,32.8916,32.9661,70700.0
2013-02-20 15:25:00,35.39,35.41,35.37,35.41,64600.0,32.9568,32.9754,32.9381,32.9754,64600.0
2013-02-20 15:30:00,35.41,35.41,35.31,35.39,114100.0,32.9754,32.9754,32.8823,32.9568,114100.0
2013-02-20 15:35:00,35.38,35.48,35.38,35.46,101600.0,32.9474,33.0406,32.9474,33.0219,101600.0
2013-02-20 15:40:00,35.45,35.46,35.4,35.45,98300.0,33.0126,33.0219,32.9661,33.0126,98300.0
2013-02-20 15:45:00,35.45,35.57,35.45,35.56,209600.0,33.0126,33.1244,33.0126,33.1151,209600.0
2013-02-20 15:50:00,35.56,35.62,35.52,35.62,226500.0,33.1151,33.1709,33.0778,33.1709,226500.0
2013-02-20 15:55:00,35.62,35.65,35.4,35.41,570600.0,33.1709,33.1989,32.9661,32.9754,570600.0
2013-02-21 09:30:00,35.5,35.72,35.15,35.46,171500.0,33.0592,33.2641,32.7333,33.0219,171500.0
2013-02-21 09:35:00,35.49,35.51,35.33,35.38,167800.0,33.0499,33.0685,32.9009,32.9474,167800.0
2013-02-21 09:40:00,35.36,35.52,35.17,35.5,251200.0,32.9288,33.0778,32.7519,33.0592,251200.0
2013-02-21 09:45:00,35.5,35.78,35.44,35.73,300900.0,33.0592,33.3199,33.0033,33.2734,300900.0
2013-02-21 09:50:00,35.73,35.73,35.48,35.59,328800.0,33.2734,33.2734,33.0406,33.143,328800.0
2013-02-21 09:55:00,35.59,35.63,35.53,35.56,139800.0,33.143,33.1803,33.0871,33.1151,139800.0
2013-02-21 10:00:00,35.54,35.56,35.47,35.55,173000.0,33.0964,33.1151,33.0313,33.1058,173000.0
2013-02-21 10:05:00,35.55,35.58,35.51,35.54,96100.0,33.1058,33.1337,33.0685,33.0964,96100.0
2013-02-21 10:10:00,35.55,35.61,35.52,35.54,50200.0,33.1058,33.1616,33.0778,33.0964,50200.0
2013-02-21 10:15:00,35.54,35.55,35.48,35.48,60400.0,33.0964,33.1058,33.0406,33.0406,60400.0
2013-02-21 10:20:00,35.48,35.48,35.33,35.33,63700.0,33.0406,33.0406,32.9009,32.9009,63700.0
2013-02-21 10:25:00,35.34,35.36,35.33,35.34,68200.0,32.9102,32.9288,32.9009,32.9102,68200.0
2013-02-21 10:30:00,35.35,35.35,35.32,35.34,54400.0,32.9195,32.9195,32.8916,32.9102,54400.0
2013-02-21 10:35:00,35.34,35.34,35.2,35.29,45600.0,32.9102,32.9102,32.7798,32.8636,45600.0
2013-02-21 10:40:00,35.3,35.32,35.27,35.29,62700.0,32.8729,32.8916,32.845,32.8636,62700.0
2013-02-21 10:45:00,35.3,35.33,35.29,35.32,50300.0,32.8729,32.9009,32.8636,32.8916,50300.0
2013-02-21 10:50:00,35.32,35.46,35.31,35.46,35500.0,32.8916,33.0219,32.8823,33.0219,35500.0
2013-02-21 10:55:00,35.46,35.55,35.44,35.55,25900.0,33.0219,33.1058,33.0033,33.1058,25900.0
2013-02-21 11:00:00,35.55,35.59,35.51,35.58,36000.0,33.1058,33.143,33.0685,33.1337,36000.0
2013-02-21 11:05:00,35.58,35.61,35.55,35.57,126900.0,33.1337,33.1616,33.1058,33.1244,126900.0
2013-02-21 11:10:00,35.57,35.57,35.51,35.51,7900.0,33.1244,33.1244,33.0685,33.0685,7900.0
2013-02-21 11:15:00,35.5,35.55,35.49,35.54,15800.0,33.0592,33.1058,33.0499,33.0964,15800.0
2013-02-21 11:20:00,35.53,35.55,35.51,35.54,21000.0,33.0871,33.1058,33.0685,33.0964,21000.0
2013-02-21 11:25:00,35.54,35.57,35.53,35.55,64000.0,33.0964,33.1244,33.0871,33.1058,64000.0
2013-02-21 11:30:00,35.53,35.53,35.45,35.45,22900.0,33.0871,33.0871,33.0126,33.0126,22900.0
2013-02-21 11:35:00,35.45,35.5,35.45,35.49,22400.0,33.0126,33.0592,33.0126,33.0499,22400.0
2013-02-21 11:40:00,35.49,35.5,35.48,35.49,50500.0,33.0499,33.0592,33.0406,33.0499,50500.0
2013-02-21 11:45:00,35.49,35.5,35.48,35.5,19800.0,33.0499,33.0592,33.0406,33.0592,19800.0
2013-02-21 11:50:00,35.5,35.5,35.49,35.49,10900.0,33.0592,33.0592,33.0499,33.0499,10900.0
2013-02-21 11:55:00,35.5,35.55,35.47,35.5,134000.0,33.0592,33.1058,33.0313,33.0592,134000.0
2013-02-21 12:00:00,35.5,35.51,35.45,35.45,15200.0,33.0592,33.0685,33.0126,33.0126,15200.0
2013-02-21 12:05:00,35.46,35.5,35.44,35.48,122700.0,33.0219,33.0592,33.0033,33.0406,122700.0
2013-02-21 12:10:00,35.48,35.54,35.47,35.54,25300.0,33.0406,33.0964,33.0313,33.0964,25300.0
2013-02-21 12:15:00,35.54,35.55,35.5,35.51,25700.0,33.0964,33.1058,33.0592,33.0685,25700.0
2013-02-21 12:20:00,35.52,35.57,35.5,35.51,50400.0,33.0778,33.1244,33.0592,33.0685,50400.0
2013-02-21 12:25:00,35.5,35.51,35.5,35.5,11900.0,33.0592,33.0685,33.0592,33.0592,11900.0
2013-02-21 12:30:00,35.5,35.54,35.5,35.52,47200.0,33.0592,33.0964,33.0592,33.0778,47200.0
2013-02-21 12:35:00,35.52,35.52,35.46,35.47,26200.0,33.0778,33.0778,33.0219,33.0313,26200.0
2013-02-21 12:40:00,35.47,35.52,35.45,35.51,38200.0,33.0313,33.0778,33.0126,33.0685,38200.0
2013-02-21 12:45:00,35.51,35.54,35.51,35.54,20900.0,33.0685,33.0964,33.0685,33.0964,20900.0
2013-02-21 12:50:00,35.53,35.57,35.53,35.56,53400.0,33.0871,33.1244,33.0871,33.1151,53400.0
2013-02-21 12:55:00,35.56,35.58,35.55,35.55,25800.0,33.1151,33.1337,33.1058,33.1058,25800.0
2013-02-21 13:00:00,35.55,35.6,35.55,35.59,47100.0,33.1058,33.1523,33.1058,33.143,47100.0
2013-02-21 13:05:00,35.59,35.62,35.58,35.61,31200.0,33.143,33.1709,33.1337,33.1616,31200.0
2013-02-21 13:10:00,35.61,35.66,35.61,35.64,15500.0,33.1616,33.2082,33.1616,33.1896,15500.0
2013-02-21 13:15:00,35.64,35.74,35.64,35.69,62500.0,33.1896,33.2827,33.1896,33.2361,62500.0
2013-02-21 13:20:00,35.69,35.75,35.68,35.7,164300.0,33.2361,33.292,33.2268,33.2454,164300.0
2013-02-21 13:25:00,35.68,35.71,35.67,35.7,35400.0,33.2268,33.2548,33.2175,33.2454,35400.0
2013-02-21 13:30:00,35.69,35.71,35.69,35.7,33100.0,33.2361,33.2548,33.2361,33.2454,33100.0
2013-02-21 13:35:00,35.7,35.75,35.68,35.75,44600.0,33.2454,33.292,33.2268,33.292,44600.0
2013-02-21 13:40:00,35.74,35.76,35.74,35.75,249500.0,33.2827,33.3013,33.2827,33.292,249500.0
2013-02-21 13:45:00,35.75,35.75,35.71,35.75,42800.0,33.292,33.292,33.2548,33.292,42800.0
2013-02-21 13:50:00,35.75,35.81,35.73,35.8,40300.0,33.292,33.3479,33.2734,33.3386,40300.0
2013-02-21 13:55:00,35.8,35.82,35.77,35.79,106800.0,33.3386,33.3572,33.3106,33.3293,106800.0
2013-02-21 14:00:00,35.78,35.78,35.75,35.75,26800.0,33.3199,33.3199,33.292,33.292,26800.0
2013-02-21 14:05:00,35.75,35.76,35.7,35.71,36900.0,33.292,33.3013,33.2454,33.2548,36900.0
2013-02-21 14:10:00,35.72,35.74,35.71,35.73,73800.0,33.2641,33.2827,33.2548,33.2734,73800.0
2013-02-21 14:15:00,35.73,35.73,35.72,35.72,22500.0,33.2734,33.2734,33.2641,33.2641,22500.0
2013-02-21 14:20:00,35.73,35.73,35.64,35.65,42900.0,33.2734,33.2734,33.1896,33.1989,42900.0
2013-02-21 14:25:00,35.64,35.7,35.63,35.7,39000.0,33.1896,33.2454,33.1803,33.2454,39000.0
2013-02-21 14:30:00,35.7,35.7,35.68,35.69,21800.0,33.2454,33.2454,33.2268,33.2361,21800.0
2013-02-21 14:35:00,35.69,35.71,35.65,35.65,22600.0,33.2361,33.2548,33.1989,33.1989,22600.0
2013-02-21 14:40:00,35.65,35.66,35.61,35.62,19100.0,33.1989,33.2082,33.1616,33.1709,19100.0
2013-02-21 14:45:00,35.63,35.63,35.6,35.6,20600.0,33.1803,33.1803,33.1523,33.1523,20600.0
2013-02-21 14:50:00,35.6,35.64,35.6,35.64,21000.0,33.1523,33.1896,33.1523,33.1896,21000.0
2013-02-21 14:55:00,35.64,35.78,35.64,35.77,55900.0,33.1896,33.3199,33.1896,33.3106,55900.0
2013-02-21 15:00:00,35.77,35.92,35.77,35.9,185800.0,33.3106,33.4503,33.3106,33.4317,185800.0
2013-02-21 15:05:00,35.9,35.95,35.88,35.9,177800.0,33.4317,33.4783,33.4131,33.4317,177800.0
2013-02-21 15:10:00,35.9,35.97,35.88,35.97,58600.0,33.4317,33.4969,33.4131,33.4969,58600.0
2013-02-21 15:15:00,35.97,35.98,35.94,35.95,66900.0,33.4969,33.5062,33.4689,33.4783,66900.0
2013-02-21 15:20:00,35.95,35.95,35.84,35.91,119900.0,33.4783,33.4783,33.3758,33.441,119900.0
2013-02-21 15:25:00,35.9,35.92,35.84,35.9,97800.0,33.4317,33.4503,33.3758,33.4317,97800.0
2013-02-21 15:30:00,35.9,35.9,35.88,35.89,54500.0,33.4317,33.4317,33.4131,33.4224,54500.0
2013-02-21 15:35:00,35.89,35.9,35.86,35.86,70200.0,33.4224,33.4317,33.3944,33.3944,70200.0
2013-02-21 15:40:00,35.86,35.88,35.83,35.84,105900.0,33.3944,33.4131,33.3665,33.3758,105900.0
2013-02-21 15:45:00,35.84,35.87,35.81,35.82,105300.0,33.3758,33.4038,33.3479,33.3572,105300.0
2013-02-21 15:50:00,35.81,35.92,35.81,35.91,169600.0,33.3479,33.4503,33.3479,33.441,169600.0
2013-02-21 15:55:00,35.91,35.93,35.79,35.8,499500.0,33.441,33.4596,33.3293,33.3386,499500.0
2013-02-22 09:30:00,35.81,35.97,35.77,35.84,33900.0,33.3479,33.4969,33.3106,33.3758,33900.0
2013-02-22 09:35:00,35.84,35.96,35.8,35.81,43400.0,33.3758,33.4876,33.3386,33.3479,43400.0
2013-02-22 09:40:00,35.81,35.95,35.81,35.89,11700.0,33.3479,33.4783,33.3479,33.4224,11700.0
2013-02-22 09:45:00,35.92,35.95,35.73,35.77,68000.0,33.4503,33.4783,33.2734,33.3106,68000.0
2013-02-22 09:50:00,35.78,35.88,35.78,35.84,15900.0,33.3199,33.4131,33.3199,33.3758,15900.0
2013-02-22 09:55:00,35.83,35.9,35.76,35.78,45800.0,33.3665,33.4317,33.3013,33.3199,45800.0
2013-02-22 10:00:00,35.78,35.87,35.76,35.86,23000.0,33.3199,33.4038,33.3013,33.3944,23000.0
2013-02-22 10:05:00,35.86,35.92,35.81,35.92,85700.0,33.3944,33.4503,33.3479,33.4503,85700.0
2013-02-22 10:10:00,35.91,35.94,35.78,35.78,47600.0,33.441,33.4689,33.3199,33.3199,47600.0
2013-02-22 10:15:00,35.78,35.87,35.78,35.86,14900.0,33.3199,33.4038,33.3199,33.3944,14900.0
2013-02-22 10:20:00,35.86,35.96,35.82,35.95,94800.0,33.3944,33.4876,33.3572,33.4783,94800.0
2013-02-22 10:25:00,35.95,35.96,35.87,35.92,18900.0,33.4783,33.4876,33.4038,33.4503,18900.0
2013-02-22 10:30:00,35.92,35.94,35.9,35.93,12100.0,33.4503,33.4689,33.4317,33.4596,12100.0
2013-02-22 10:35:00,35.93,35.93,35.87,35.88,28000.0,33.4596,33.4596,33.4038,33.4131,28000.0
2013-02-22 10:40:00,35.88,35.92,35.87,35.9,32200.0,33.4131,33.4503,33.4038,33.4317,32200.0
2013-02-22 10:45:00,35.91,35.92,35.86,35.86,15100.0,33.441,33.4503,33.3944,33.3944,15100.0
2013-02-22 10:50:00,35.85,35.88,35.85,35.87,2500.0,33.3851,33.4131,33.3851,33.4038,2500.0
2013-02-22 10:55:00,35.86,35.87,35.75,35.76,32900.0,33.3944,33.4038,33.292,33.3013,32900.0
2013-02-22 11:00:00,35.75,35.82,35.72,35.82,10200.0,33.292,33.3572,33.2641,33.3572,10200.0
2013-02-22 11:05:00,35.81,35.85,35.81,35.84,34000.0,33.3479,33.3851,33.3479,33.3758,34000.0
2013-02-22 11:10:00,35.84,35.84,35.73,35.77,17500.0,33.3758,33.3758,33.2734,33.3106,17500.0
2013-02-22 11:15:00,35.78,35.85,35.75,35.85,19000.0,33.3199,33.3851,33.292,33.3851,19000.0
2013-02-22 11:20:00,35.85,35.86,35.84,35.84,27900.0,33.3851,33.3944,33.3758,33.3758,27900.0
2013-02-22 11:25:00,35.85,35.86,35.83,35.83,18600.0,33.3851,33.3944,33.3665,33.3665,18600.0
2013-02-22 11:30:00,35.82,35.91,35.82,35.9,13900.0,33.3572,33.441,33.3572,33.4317,13900.0
2013-02-22 11:35:00,35.91,35.95,35.84,35.92,88200.0,33.441,33.4783,33.3758,33.4503,88200.0
2013-02-22 11:40:00,35.92,35.93,35.88,35.9,32700.0,33.4503,33.4596,33.4131,33.4317,32700.0
2013-02-22 11:45:00,35.91,35.93,35.91,35.93,10200.0,33.441,33.4596,33.441,33.4596,10200.0
2013-02-22 11:50:00,35.93,35.93,35.92,35.93,38600.0,33.4596,33.4596,33.4503,33.4596,38600.0
2013-02-22 11:55:00,35.92,35.92,35.89,35.9,26900.0,33.4503,33.4503,33.4224,33.4317,26900.0
2013-02-22 12:00:00,35.9,35.91,35.89,35.9,12200.0,33.4317,33.441,33.4224,33.4317,12200.0
2013-02-22 12:05:00,35.9,35.91,35.89,35.9,34300.0,33.4317,33.441,33.4224,33.4317,34300.0
2013-02-22 12:10:00,35.89,35.92,35.85,35.91,25500.0,33.4224,33.4503,33.3851,33.441,25500.0
2013-02-22 12:15:00,35.91,35.92,35.89,35.9,32300.0,33.441,33.4503,33.4224,33.4317,32300.0
2013-02-22 12:20:00,35.9,35.9,35.89,35.9,20700.0,33.4317,33.4317,33.4224,33.4317,20700.0
2013-02-22 12:25:00,35.89,35.91,35.87,35.88,92600.0,33.4224,33.441,33.4038,33.4131,92600.0
2013-02-22 12:30:00,35.88,35.88,35.82,35.83,16500.0,33.4131,33.4131,33.3572,33.3665,16500.0
2013-02-22 12:35:00,35.84,35.84,35.81,35.82,11000.0,33.3758,33.3758,33.3479,33.3572,11000.0
2013-02-22 12:40:00,35.81,35.81,35.77,35.8,27100.0,33.3479,33.3479,33.3106,33.3386,27100.0
2013-02-22 12:45:00,35.79,35.8,35.75,35.79,13600.0,33.3293,33.3386,33.292,33.3293,13600.0
2013-02-22 12:50:00,35.79,35.8,35.77,35.78,7400.0,33.3293,33.3386,33.3106,33.3199,7400.0
2013-02-22 12:55:00,35.77,35.78,35.76,35.77,8100.0,33.3106,33.3199,33.3013,33.3106,8100.0
2013-02-22 13:00:00,35.77,35.78,35.76,35.76,4000.0,33.3106,33.3199,33.3013,33.3013,4000.0
2013-02-22 13:05:00,35.75,35.75,35.74,35.74,3700.0,33.292,33.292,33.2827,33.2827,3700.0
2013-02-22 13:10:00,35.72,35.73,35.72,35.72,1700.0,33.2641,33.2734,33.2641,33.2641,1700.0
2013-02-22 13:15:00,35.72,35.72,35.7,35.72,10000.0,33.2641,33.2641,33.2454,33.2641,10000.0
2013-02-22 13:20:00,35.73,35.73,35.72,35.73,2400.0,33.2734,33.2734,33.2641,33.2734,2400.0
2013-02-22 13:25:00,35.72,35.74,35.71,35.74,19000.0,33.2641,33.2827,33.2548,33.2827,19000.0
2013-02-22 13:30:00,35.75,35.75,35.72,35.73,5900.0,33.292,33.292,33.2641,33.2734,5900.0
2013-02-22 13:35:00,35.74,35.77,35.74,35.76,10300.0,33.2827,33.3106,33.2827,33.3013,10300.0
2013-02-22 13:40:00,35.77,35.78,35.76,35.78,14200.0,33.3106,33.3199,33.3013,33.3199,14200.0
2013-02-22 13:45:00,35.77,35.77,35.73,35.73,6700.0,33.3106,33.3106,33.2734,33.2734,6700.0
2013-02-22 13:50:00,35.73,35.76,35.73,35.73,17700.0,33.2734,33.3013,33.2734,33.2734,17700.0
2013-02-22 13:55:00,35.73,35.74,35.71,35.73,10400.0,33.2734,33.2827,33.2548,33.2734,10400.0
2013-02-22 14:00:00,35.73,35.73,35.68,35.68,10600.0,33.2734,33.2734,33.2268,33.2268,10600.0
2013-02-22 14:05:00,35.68,35.69,35.64,35.64,6700.0,33.2268,33.2361,33.1896,33.1896,6700.0
2013-02-22 14:10:00,35.64,35.67,35.64,35.65,19300.0,33.1896,33.2175,33.1896,33.1989,19300.0
2013-02-22 14:15:00,35.65,35.66,35.62,35.63,8000.0,33.1989,33.2082,33.1709,33.1803,8000.0
2013-02-22 14:20:00,35.62,35.64,35.62,35.63,41200.0,33.1709,33.1896,33.1709,33.1803,41200.0
2013-02-22 14:25:00,35.63,35.65,35.63,35.65,19000.0,33.1803,33.1989,33.1803,33.1989,19000.0
2013-02-22 14:30:00,35.65,35.69,35.65,35.68,23700.0,33.1989,33.2361,33.1989,33.2268,23700.0
2013-02-22 14:35:00,35.69,35.72,35.63,35.72,89700.0,33.2361,33.2641,33.1803,33.2641,89700.0
2013-02-22 14:40:00,35.72,35.76,35.72,35.76,33400.0,33.2641,33.3013,33.2641,33.3013,33400.0
2013-02-22 14:45:00,35.76,35.78,35.73,35.74,25700.0,33.3013,33.3199,33.2734,33.2827,25700.0
2013-02-22 14:50:00,35.73,35.79,35.73,35.79,19700.0,33.2734,33.3293,33.2734,33.3293,19700.0
2013-02-22 14:55:00,35.79,35.8,35.78,35.8,35200.0,33.3293,33.3386,33.3199,33.3386,35200.0
2013-02-22 15:00:00,35.79,35.8,35.78,35.79,9600.0,33.3293,33.3386,33.3199,33.3293,9600.0
2013-02-22 15:05:00,35.79,35.8,35.75,35.75,26300.0,33.3293,33.3386,33.292,33.292,26300.0
2013-02-22 15:10:00,35.75,35.77,35.71,35.71,44200.0,33.292,33.3106,33.2548,33.2548,44200.0
2013-02-22 15:15:00,35.71,35.74,35.71,35.73,12300.0,33.2548,33.2827,33.2548,33.2734,12300.0
2013-02-22 15:20:00,35.74,35.74,35.7,35.7,18600.0,33.2827,33.2827,33.2454,33.2454,18600.0
2013-02-22 15:25:00,35.7,35.73,35.7,35.73,16500.0,33.2454,33.2734,33.2454,33.2734,16500.0
2013-02-22 15:30:00,35.72,35.74,35.71,35.73,14400.0,33.2641,33.2827,33.2548,33.2734,14400.0
2013-02-22 15:35:00,35.73,35.76,35.72,35.76,25500.0,33.2734,33.3013,33.2641,33.3013,25500.0
2013-02-22 15:40:00,35.76,35.78,35.74,35.78,10700.0,33.3013,33.3199,33.2827,33.3199,10700.0
2013-02-22 15:45:00,35.78,35.78,35.72,35.72,50900.0,33.3199,33.3199,33.2641,33.2641,50900.0
2013-02-22 15:50:00,35.72,35.76,35.71,35.76,85500.0,33.2641,33.3013,33.2548,33.3013,85500.0
2013-02-22 15:55:00,35.76,35.81,35.73,35.75,225900.0,33.3013,33.3479,33.2734,33.292,225900.0
2013-02-25 09:30:00,35.84,35.84,35.71,35.72,29400.0,33.3758,33.3758,33.2548,33.2641,29400.0
2013-02-25 09:35:00,35.77,35.86,35.68,35.81,27300.0,33.3106,33.3944,33.2268,33.3479,27300.0
2013-02-25 09:40:00,35.81,35.84,35.78,35.83,18200.0,33.3479,33.3758,33.3199,33.3665,18200.0
2013-02-25 09:45:00,35.88,35.97,35.8,35.97,31900.0,33.4131,33.4969,33.3386,33.4969,31900.0
2013-02-25 09:50:00,35.96,36.02,35.83,35.93,51700.0,33.4876,33.5434,33.3665,33.4596,51700.0
2013-02-25 09:55:00,35.92,36.05,35.91,36.04,83500.0,33.4503,33.5714,33.441,33.5621,83500.0
2013-02-25 10:00:00,36.01,36.03,36.0,36.0,48000.0,33.5341,33.5528,33.5248,33.5248,48000.0
2013-02-25 10:05:00,36.0,36.02,35.96,36.01,45500.0,33.5248,33.5434,33.4876,33.5341,45500.0
2013-02-25 10:10:00,36.01,36.04,35.93,35.94,71800.0,33.5341,33.5621,33.4596,33.4689,71800.0
2013-02-25 10:15:00,35.94,35.98,35.92,35.92,16300.0,33.4689,33.5062,33.4503,33.4503,16300.0
2013-02-25 10:20:00,35.93,35.93,35.84,35.84,12100.0,33.4596,33.4596,33.3758,33.3758,12100.0
2013-02-25 10:25:00,35.84,35.92,35.84,35.89,33200.0,33.3758,33.4503,33.3758,33.4224,33200.0
2013-02-25 10:30:00,35.9,35.92,35.9,35.91,17400.0,33.4317,33.4503,33.4317,33.441,17400.0
2013-02-25 10:35:00,35.91,35.91,35.88,35.88,27500.0,33.441,33.441,33.4131,33.4131,27500.0
2013-02-25 10:40:00,35.88,35.89,35.84,35.89,20900.0,33.4131,33.4224,33.3758,33.4224,20900.0
2013-02-25 10:45:00,35.9,35.91,35.78,35.8,31500.0,33.4317,33.441,33.3199,33.3386,31500.0
2013-02-25 10:50:00,35.8,35.81,35.7,35.77,59700.0,33.3386,33.3479,33.2454,33.3106,59700.0
2013-02-25 10:55:00,35.78,35.84,35.75,35.8,17000.0,33.3199,33.3758,33.292,33.3386,17000.0
2013-02-25 11:00:00,35.8,35.85,35.79,35.81,31600.0,33.3386,33.3851,33.3293,33.3479,31600.0
2013-02-25 11:05:00,35.82,35.88,35.8,35.88,7400.0,33.3572,33.4131,33.3386,33.4131,7400.0
2013-02-25 11:10:00,35.86,35.86,35.79,35.83,47100.0,33.3944,33.3944,33.3293,33.3665,47100.0
2013-02-25 11:15:00,35.83,35.89,35.81,35.82,18600.0,33.3665,33.4224,33.3479,33.3572,18600.0
2013-02-25 11:20:00,35.83,35.86,35.81,35.86,8800.0,33.3665,33.3944,33.3479,33.3944,8800.0
2013-02-25 11:25:00,35.86,35.87,35.82,35.82,8100.0,33.3944,33.4038,33.3572,33.3572,8100.0
2013-02-25 11:30:00,35.81,35.83,35.81,35.82,3400.0,33.3479,33.3665,33.3479,33.3572,3400.0
2013-02-25 11:35:00,35.81,35.81,35.72,35.73,27900.0,33.3479,33.3479,33.2641,33.2734,27900.0
2013-02-25 11:40:00,35.72,35.76,35.7,35.71,34500.0,33.2641,33.3013,33.2454,33.2548,34500.0
2013-02-25 11:45:00,35.7,35.74,35.66,35.66,17800.0,33.2454,33.2827,33.2082,33.2082,17800.0
2013-02-25 11:50:00,35.65,35.65,35.57,35.59,16600.0,33.1989,33.1989,33.1244,33.143,16600.0
2013-02-25 11:55:00,35.58,35.59,35.53,35.55,49300.0,33.1337,33.143,33.0871,33.1058,49300.0
2013-02-25 12:00:00,35.56,35.57,35.51,35.54,21900.0,33.1151,33.1244,33.0685,33.0964,21900.0
2013-02-25 12:05:00,35.55,35.57,35.45,35.48,40300.0,33.1058,33.1244,33.0126,33.0406,40300.0
2013-02-25 12:10:00,35.48,35.52,35.47,35.5,27700.0,33.0406,33.0778,33.0313,33.0592,27700.0
2013-02-25 12:15:00,35.48,35.5,35.44,35.49,19900.0,33.0406,33.0592,33.0033,33.0499,19900.0
2013-02-25 12:20:00,35.49,35.52,35.48,35.52,7700.0,33.0499,33.0778,33.0406,33.0778,7700.0
2013-02-25 12:25:00,35.52,35.53,35.5,35.52,13000.0,33.0778,33.0871,33.0592,33.0778,13000.0
2013-02-25 12:30:00,35.53,35.54,35.51,35.53,14800.0,33.0871,33.0964,33.0685,33.0871,14800.0
2013-02-25 12:35:00,35.52,35.55,35.52,35.53,12900.0,33.0778,33.1058,33.0778,33.0871,12900.0
2013-02-25 12:40:00,35.53,35.54,35.51,35.52,12600.0,33.0871,33.0964,33.0685,33.0778,12600.0
2013-02-25 12:45:00,35.52,35.59,35.52,35.57,13300.0,33.0778,33.143,33.0778,33.1244,13300.0
2013-02-25 12:50:00,35.56,35.6,35.54,35.59,37300.0,33.1151,33.1523,33.0964,33.143,37300.0
2013-02-25 12:55:00,35.6,35.61,35.59,35.61,8900.0,33.1523,33.1616,33.143,33.1616,8900.0
2013-02-25 13:00:00,35.62,35.63,35.61,35.62,12600.0,33.1709,33.1803,33.1616,33.1709,12600.0
2013-02-25 13:05:00,35.6,35.6,35.57,35.57,4600.0,33.1523,33.1523,33.1244,33.1244,4600.0
2013-02-25 13:10:00,35.57,35.57,35.53,35.54,10500.0,33.1244,33.1244,33.0871,33.0964,10500.0
2013-02-25 13:15:00,35.54,35.54,35.5,35.5,5800.0,33.0964,33.0964,33.0592,33.0592,5800.0
2013-02-25 13:20:00,35.5,35.51,35.5,35.5,6600.0,33.0592,33.0685,33.0592,33.0592,6600.0
2013-02-25 13:25:00,35.5,35.51,35.49,35.51,15200.0,33.0592,33.0685,33.0499,33.0685,15200.0
2013-02-25 13:30:00,35.5,35.5,35.38,35.39,63000.0,33.0592,33.0592,32.9474,32.9568,63000.0
2013-02-25 13:35:00,35.38,35.4,35.3,35.3,63900.0,32.9474,32.9661,32.8729,32.8729,63900.0
2013-02-25 13:40:00,35.33,35.34,35.29,35.33,32700.0,32.9009,32.9102,32.8636,32.9009,32700.0
2013-02-25 13:45:00,35.34,35.35,35.3,35.32,23300.0,32.9102,32.9195,32.8729,32.8916,23300.0
2013-02-25 13:50:00,35.31,35.34,35.3,35.32,17000.0,32.8823,32.9102,32.8729,32.8916,17000.0
2013-02-25 13:55:00,35.31,35.34,35.3,35.32,53600.0,32.8823,32.9102,32.8729,32.8916,53600.0
2013-02-25 14:00:00,35.32,35.34,35.23,35.3,80400.0,32.8916,32.9102,32.8078,32.8729,80400.0
2013-02-25 14:05:00,35.3,35.34,35.24,35.34,68300.0,32.8729,32.9102,32.8171,32.9102,68300.0
2013-02-25 14:10:00,35.34,35.38,35.32,35.37,22000.0,32.9102,32.9474,32.8916,32.9381,22000.0
2013-02-25 14:15:00,35.38,35.4,35.34,35.37,27000.0,32.9474,32.9661,32.9102,32.9381,27000.0
2013-02-25 14:20:00,35.38,35.44,35.37,35.44,26300.0,32.9474,33.0033,32.9381,33.0033,26300.0
2013-02-25 14:25:00,35.44,35.48,35.4,35.45,41600.0,33.0033,33.0406,32.9661,33.0126,41600.0
2013-02-25 14:30:00,35.46,35.48,35.46,35.48,9100.0,33.0219,33.0406,33.0219,33.0406,9100.0
2013-02-25 14:35:00,35.47,35.47,35.41,35.41,20200.0,33.0313,33.0313,32.9754,32.9754,20200.0
2013-02-25 14:40:00,35.41,35.41,35.38,35.38,16500.0,32.9754,32.9754,32.9474,32.9474,16500.0
2013-02-25 14:45:00,35.38,35.38,35.3,35.31,28600.0,32.9474,32.9474,32.8729,32.8823,28600.0
2013-02-25 14:50:00,35.3,35.34,35.3,35.34,14400.0,32.8729,32.9102,32.8729,32.9102,14400.0
2013-02-25 14:55:00,35.34,35.39,35.32,35.32,18900.0,32.9102,32.9568,32.8916,32.8916,18900.0
2013-02-25 15:00:00,35.32,35.37,35.3,35.33,23500.0,32.8916,32.9381,32.8729,32.9009,23500.0
2013-02-25 15:05:00,35.33,35.35,35.31,35.35,15300.0,32.9009,32.9195,32.8823,32.9195,15300.0
2013-02-25 15:10:00,35.34,35.37,35.3,35.32,16300.0,32.9102,32.9381,32.8729,32.8916,16300.0
2013-02-25 15:15:00,35.32,35.33,35.28,35.29,62900.0,32.8916,32.9009,32.8543,32.8636,62900.0
2013-02-25 15:20:00,35.28,35.28,35.26,35.27,16800.0,32.8543,32.8543,32.8357,32.845,16800.0
2013-02-25 15:25:00,35.27,35.34,35.27,35.29,80500.0,32.845,32.9102,32.845,32.8636,80500.0
2013-02-25 15:30:00,35.29,35.31,35.28,35.3,47400.0,32.8636,32.8823,32.8543,32.8729,47400.0
2013-02-25 15:35:00,35.3,35.31,35.26,35.26,48800.0,32.8729,32.8823,32.8357,32.8357,48800.0
2013-02-25 15:40:00,35.26,35.27,35.25,35.25,44100.0,32.8357,32.845,32.8264,32.8264,44100.0
2013-02-25 15:45:00,35.25,35.27,35.21,35.21,86900.0,32.8264,32.845,32.7891,32.7891,86900.0
2013-02-25 15:50:00,35.21,35.22,35.17,35.19,166100.0,32.7891,32.7985,32.7519,32.7705,166100.0
2013-02-25 15:55:00,35.2,35.24,35.19,35.2,336900.0,32.7798,32.8171,32.7705,32.7798,336900.0
2013-02-26 09:30:00,35.21,35.23,34.9,35.05,105400.0,32.7891,32.8078,32.5005,32.6401,105400.0
2013-02-26 09:35:00,35.03,35.11,35.01,35.01,19700.0,32.6215,32.696,32.6029,32.6029,19700.0
2013-02-26 09:40:00,35.02,35.07,34.93,35.05,55400.0,32.6122,32.6588,32.5284,32.6401,55400.0
2013-02-26 09:45:00,35.06,35.06,34.99,35.02,26800.0,32.6495,32.6495,32.5843,32.6122,26800.0
2013-02-26 09:50:00,35.02,35.14,35.02,35.09,29800.0,32.6122,32.724,32.6122,32.6774,29800.0
2013-02-26 09:55:00,35.08,35.15,35.04,35.15,24200.0,32.6681,32.7333,32.6308,32.7333,24200.0
2013-02-26 10:00:00,35.2,35.56,35.17,35.55,169500.0,32.7798,33.1151,32.7519,33.1058,169500.0
2013-02-26 10:05:00,35.54,35.64,35.45,35.45,50200.0,33.0964,33.1896,33.0126,33.0126,50200.0
2013-02-26 10:10:00,35.45,35.5,35.44,35.45,19300.0,33.0126,33.0592,33.0033,33.0126,19300.0
2013-02-26 10:15:00,35.45,35.45,35.4,35.44,37100.0,33.0126,33.0126,32.9661,33.0033,37100.0
2013-02-26 10:20:00,35.44,35.45,35.34,35.45,43200.0,33.0033,33.0126,32.9102,33.0126,43200.0
2013-02-26 10:25:00,35.44,35.47,35.37,35.39,30100.0,33.0033,33.0313,32.9381,32.9568,30100.0
2013-02-26 10:30:00,35.39,35.39,35.27,35.29,23900.0,32.9568,32.9568,32.845,32.8636,23900.0
2013-02-26 10:35:00,35.3,35.36,35.28,35.34,21000.0,32.8729,32.9288,32.8543,32.9102,21000.0
2013-02-26 10:40:00,35.35,35.38,35.33,35.38,22200.0,32.9195,32.9474,32.9009,32.9474,22200.0
2013-02-26 10:45:00,35.37,35.42,35.35,35.42,25900.0,32.9381,32.9847,32.9195,32.9847,25900.0
2013-02-26 10:50:00,35.43,35.47,35.38,35.47,12200.0,32.994,33.0313,32.9474,33.0313,12200.0
2013-02-26 10:55:00,35.45,35.45,35.39,35.44,24500.0,33.0126,33.0126,32.9568,33.0033,24500.0
2013-02-26 11:00:00,35.43,35.44,35.38,35.38,16900.0,32.994,33.0033,32.9474,32.9474,16900.0
2013-02-26 11:05:00,35.38,35.39,35.3,35.3,32600.0,32.9474,32.9568,32.8729,32.8729,32600.0
2013-02-26 11:10:00,35.3,35.3,35.26,35.27,26300.0,32.8729,32.8729,32.8357,32.845,26300.0
2013-02-26 11:15:00,35.27,35.31,35.27,35.3,26300.0,32.845,32.8823,32.845,32.8729,26300.0
2013-02-26 11:20:00,35.3,35.31,35.26,35.28,24100.0,32.8729,32.8823,32.8357,32.8543,24100.0
2013-02-26 11:25:00,35.29,35.32,35.28,35.31,16100.0,32.8636,32.8916,32.8543,32.8823,16100.0
2013-02-26 11:30:00,35.31,35.31,35.29,35.3,21500.0,32.8823,32.8823,32.8636,32.8729,21500.0
2013-02-26 11:35:00,35.3,35.31,35.25,35.26,17900.0,32.8729,32.8823,32.8264,32.8357,17900.0
2013-02-26 11:40:00,35.26,35.27,35.13,35.14,37200.0,32.8357,32.845,32.7146,32.724,37200.0
2013-02-26 11:45:00,35.13,35.15,35.11,35.14,21800.0,32.7146,32.7333,32.696,32.724,21800.0
2013-02-26 11:50:00,35.15,35.2,35.12,35.2,44600.0,32.7333,32.7798,32.7053,32.7798,44600.0
2013-02-26 11:55:00,35.19,35.2,35.15,35.16,25000.0,32.7705,32.7798,32.7333,32.7426,25000.0
2013-02-26 12:00:00,35.17,35.17,35.14,35.16,26600.0,32.7519,32.7519,32.724,32.7426,26600.0
2013-02-26 12:05:00,35.16,35.19,35.15,35.19,16300.0,32.7426,32.7705,32.7333,32.7705,16300.0
2013-02-26 12:10:00,35.2,35.23,35.2,35.22,10600.0,32.7798,32.8078,32.7798,32.7985,10600.0
2013-02-26 12:15:00,35.22,35.26,35.22,35.25,13400.0,32.7985,32.8357,32.7985,32.8264,13400.0
2013-02-26 12:20:00,35.25,35.26,35.25,35.25,4100.0,32.8264,32.8357,32.8264,32.8264,4100.0
2013-02-26 12:25:00,35.25,35.29,35.25,35.29,21400.0,32.8264,32.8636,32.8264,32.8636,21400.0
2013-02-26 12:30:00,35.29,35.32,35.25,35.32,26900.0,32.8636,32.8916,32.8264,32.8916,26900.0
2013-02-26 12:35:00,35.32,35.38,35.32,35.38,9400.0,32.8916,32.9474,32.8916,32.9474,9400.0
2013-02-26 12:40:00,35.39,35.42,35.36,35.4,34700.0,32.9568,32.9847,32.9288,32.9661,34700.0
2013-02-26 12:45:00,35.4,35.43,35.38,35.43,13500.0,32.9661,32.994,32.9474,32.994,13500.0
2013-02-26 12:50:00,35.42,35.46,35.4,35.43,11800.0,32.9847,33.0219,32.9661,32.994,11800.0
2013-02-26 12:55:00,35.43,35.46,35.43,35.45,13200.0,32.994,33.0219,32.994,33.0126,13200.0
2013-02-26 13:00:00,35.44,35.51,35.43,35.51,17900.0,33.0033,33.0685,32.994,33.0685,17900.0
2013-02-26 13:05:00,35.5,35.56,35.5,35.55,26800.0,33.0592,33.1151,33.0592,33.1058,26800.0
2013-02-26 13:10:00,35.55,35.59,35.55,35.57,27300.0,33.1058,33.143,33.1058,33.1244,27300.0
2013-02-26 13:15:00,35.58,35.61,35.58,35.58,27000.0,33.1337,33.1616,33.1337,33.1337,27000.0
2013-02-26 13:20:00,35.58,35.63,35.57,35.63,28400.0,33.1337,33.1803,33.1244,33.1803,28400.0
2013-02-26 13:25:00,35.64,35.7,35.64,35.68,26200.0,33.1896,33.2454,33.1896,33.2268,26200.0
2013-02-26 13:30:00,35.68,35.69,35.61,35.61,49800.0,33.2268,33.2361,33.1616,33.1616,49800.0
2013-02-26 13:35:00,35.61,35.63,35.57,35.61,39000.0,33.1616,33.1803,33.1244,33.1616,39000.0
2013-02-26 13:40:00,35.61,35.62,35.6,35.6,19100.0,33.1616,33.1709,33.1523,33.1523,19100.0
2013-02-26 13:45:00,35.61,35.69,35.61,35.67,40300.0,33.1616,33.2361,33.1616,33.2175,40300.0
2013-02-26 13:50:00,35.67,35.71,35.62,35.63,76400.0,33.2175,33.2548,33.1709,33.1803,76400.0
2013-02-26 13:55:00,35.63,35.7,35.61,35.69,34400.0,33.1803,33.2454,33.1616,33.2361,34400.0
2013-02-26 14:00:00,35.69,35.71,35.65,35.67,58800.0,33.2361,33.2548,33.1989,33.2175,58800.0
2013-02-26 14:05:00,35.68,35.7,35.67,35.68,41500.0,33.2268,33.2454,33.2175,33.2268,41500.0
2013-02-26 14:10:00,35.69,35.71,35.67,35.68,42300.0,33.2361,33.2548,33.2175,33.2268,42300.0
2013-02-26 14:15:00,35.68,35.71,35.67,35.7,34100.0,33.2268,33.2548,33.2175,33.2454,34100.0
2013-02-26 14:20:00,35.7,35.71,35.69,35.69,91300.0,33.2454,33.2548,33.2361,33.2361,91300.0
2013-02-26 14:25:00,35.7,35.7,35.64,35.69,44500.0,33.2454,33.2454,33.1896,33.2361,44500.0
2013-02-26 14:30:00,35.69,35.73,35.64,35.65,93500.0,33.2361,33.2734,33.1896,33.1989,93500.0
2013-02-26 14:35:00,35.65,35.68,35.63,35.66,47500.0,33.1989,33.2268,33.1803,33.2082,47500.0
2013-02-26 14:40:00,35.66,35.66,35.65,35.66,24500.0,33.2082,33.2082,33.1989,33.2082,24500.0
2013-02-26 14:45:00,35.66,35.69,35.65,35.68,49500.0,33.2082,33.2361,33.1989,33.2268,49500.0
2013-02-26 14:50:00,35.68,35.68,35.65,35.66,23700.0,33.2268,33.2268,33.1989,33.2082,23700.0
2013-02-26 14:55:00,35.65,35.69,35.65,35.68,39500.0,33.1989,33.2361,33.1989,33.2268,39500.0
2013-02-26 15:00:00,35.67,35.68,35.62,35.66,54600.0,33.2175,33.2268,33.1709,33.2082,54600.0
2013-02-26 15:05:00,35.66,35.75,35.65,35.7,48700.0,33.2082,33.292,33.1989,33.2454,48700.0
2013-02-26 15:10:00,35.7,35.71,35.63,35.68,66300.0,33.2454,33.2548,33.1803,33.2268,66300.0
2013-02-26 15:15:00,35.68,35.73,35.65,35.73,40300.0,33.2268,33.2734,33.1989,33.2734,40300.0
2013-02-26 15:20:00,35.73,35.75,35.7,35.71,56700.0,33.2734,33.292,33.2454,33.2548,56700.0
2013-02-26 15:25:00,35.71,35.72,35.67,35.7,95200.0,33.2548,33.2641,33.2175,33.2454,95200.0
2013-02-26 15:30:00,35.7,35.71,35.65,35.7,79600.0,33.2454,33.2548,33.1989,33.2454,79600.0
2013-02-26 15:35:00,35.7,35.75,35.68,35.74,59000.0,33.2454,33.292,33.2268,33.2827,59000.0
2013-02-26 15:40:00,35.75,35.8,35.75,35.78,86400.0,33.292,33.3386,33.292,33.3199,86400.0
2013-02-26 15:45:00,35.78,35.79,35.73,35.79,108900.0,33.3199,33.3293,33.2734,33.3293,108900.0
2013-02-26 15:50:00,35.79,35.79,35.69,35.7,177900.0,33.3293,33.3293,33.2361,33.2454,177900.0
2013-02-26 15:55:00,35.7,35.71,35.64,35.65,331900.0,33.2454,33.2548,33.1896,33.1989,331900.0
2013-02-27 09:30:00,35.51,35.75,35.39,35.75,59000.0,33.0685,33.292,32.9568,33.292,59000.0
2013-02-27 09:35:00,35.75,35.93,35.72,35.91,59300.0,33.292,33.4596,33.2641,33.441,59300.0
2013-02-27 09:40:00,35.92,36.06,35.9,36.06,67000.0,33.4503,33.5807,33.4317,33.5807,67000.0
2013-02-27 09:45:00,36.06,36.1,36.02,36.04,102300.0,33.5807,33.6179,33.5434,33.5621,102300.0
2013-02-27 09:50:00,36.05,36.08,36.0,36.07,71100.0,33.5714,33.5993,33.5248,33.59,71100.0
2013-02-27 09:55:00,36.06,36.12,36.05,36.11,51200.0,33.5807,33.6366,33.5714,33.6273,51200.0
2013-02-27 10:00:00,36.11,36.15,35.95,36.03,47200.0,33.6273,33.6645,33.4783,33.5528,47200.0
2013-02-27 10:05:00,36.02,36.03,35.93,35.99,27400.0,33.5434,33.5528,33.4596,33.5155,27400.0
2013-02-27 10:10:00,36.0,36.08,35.99,36.08,48800.0,33.5248,33.5993,33.5155,33.5993,48800.0
2013-02-27 10:15:00,36.1,36.2,36.07,36.16,168400.0,33.6179,33.7111,33.59,33.6738,168400.0
2013-02-27 10:20:00,36.17,36.2,36.15,36.18,54300.0,33.6831,33.7111,33.6645,33.6924,54300.0
2013-02-27 10:25:00,36.19,36.2,36.14,36.19,56000.0,33.7018,33.7111,33.6552,33.7018,56000.0
2013-02-27 10:30:00,36.19,36.24,36.15,36.17,85800.0,33.7018,33.7483,33.6645,33.6831,85800.0
2013-02-27 10:35:00,36.18,36.26,36.18,36.23,47600.0,33.6924,33.7669,33.6924,33.739,47600.0
2013-02-27 10:40:00,36.23,36.26,36.22,36.26,73300.0,33.739,33.7669,33.7297,33.7669,73300.0
2013-02-27 10:45:00,36.25,36.31,36.25,36.28,101100.0,33.7576,33.8135,33.7576,33.7856,101100.0
2013-02-27 10:50:00,36.28,36.28,36.24,36.24,34300.0,33.7856,33.7856,33.7483,33.7483,34300.0
2013-02-27 10:55:00,36.24,36.25,36.23,36.24,12900.0,33.7483,33.7576,33.739,33.7483,12900.0
2013-02-27 11:00:00,36.24,36.3,36.23,36.25,25500.0,33.7483,33.8042,33.739,33.7576,25500.0
2013-02-27 11:05:00,36.25,36.27,36.23,36.25,137900.0,33.7576,33.7763,33.739,33.7576,137900.0
2013-02-27 11:10:00,36.24,36.27,36.21,36.26,160900.0,33.7483,33.7763,33.7204,33.7669,160900.0
2013-02-27 11:15:00,36.26,36.27,36.23,36.23,29400.0,33.7669,33.7763,33.739,33.739,29400.0
2013-02-27 11:20:00,36.24,36.25,36.19,36.19,112400.0,33.7483,33.7576,33.7018,33.7018,112400.0
2013-02-27 11:25:00,36.17,36.18,36.14,36.16,38100.0,33.6831,33.6924,33.6552,33.6738,38100.0
2013-02-27 11:30:00,36.16,36.24,36.15,36.23,22400.0,33.6738,33.7483,33.6645,33.739,22400.0
2013-02-27 11:35:00,36.25,36.26,36.18,36.21,35800.0,33.7576,33.7669,33.6924,33.7204,35800.0
2013-02-27 11:40:00,36.22,36.25,36.18,36.18,13000.0,33.7297,33.7576,33.6924,33.6924,13000.0
2013-02-27 11:45:00,36.18,36.2,36.18,36.18,89800.0,33.6924,33.7111,33.6924,33.6924,89800.0
2013-02-27 11:50:00,36.18,36.24,36.18,36.22,18900.0,33.6924,33.7483,33.6924,33.7297,18900.0
2013-02-27 11:55:00,36.23,36.26,36.23,36.26,7700.0,33.739,33.7669,33.739,33.7669,7700.0
2013-02-27 12:00:00,36.26,36.27,36.25,36.25,4200.0,33.7669,33.7763,33.7576,33.7576,4200.0
2013-02-27 12:05:00,36.26,36.43,36.25,36.4,114700.0,33.7669,33.9253,33.7576,33.8973,114700.0
2013-02-27 12:10:00,36.4,36.43,36.34,36.41,65500.0,33.8973,33.9253,33.8414,33.9066,65500.0
2013-02-27 12:15:00,36.41,36.46,36.41,36.44,229300.0,33.9066,33.9532,33.9066,33.9346,229300.0
2013-02-27 12:20:00,36.43,36.44,36.37,36.41,60100.0,33.9253,33.9346,33.8694,33.9066,60100.0
2013-02-27 12:25:00,36.41,36.47,36.41,36.45,141400.0,33.9066,33.9625,33.9066,33.9439,141400.0
2013-02-27 12:30:00,36.44,36.47,36.42,36.45,90800.0,33.9346,33.9625,33.9159,33.9439,90800.0
2013-02-27 12:35:00,36.45,36.54,36.44,36.52,170600.0,33.9439,34.0277,33.9346,34.0091,170600.0
2013-02-27 12:40:00,36.52,36.61,36.5,36.61,33300.0,34.0091,34.0929,33.9904,34.0929,33300.0
2013-02-27 12:45:00,36.6,36.63,36.57,36.62,104400.0,34.0836,34.1115,34.0556,34.1022,104400.0
2013-02-27 12:50:00,36.6,36.66,36.58,36.64,91100.0,34.0836,34.1394,34.0649,34.1208,91100.0
2013-02-27 12:55:00,36.64,36.69,36.59,36.65,101900.0,34.1208,34.1674,34.0743,34.1301,101900.0
2013-02-27 13:00:00,36.64,36.68,36.61,36.62,21000.0,34.1208,34.1581,34.0929,34.1022,21000.0
2013-02-27 13:05:00,36.62,36.68,36.61,36.67,55900.0,34.1022,34.1581,34.0929,34.1488,55900.0
2013-02-27 13:10:00,36.67,36.67,36.59,36.63,35600.0,34.1488,34.1488,34.0743,34.1115,35600.0
2013-02-27 13:15:00,36.63,36.71,36.62,36.69,137900.0,34.1115,34.186,34.1022,34.1674,137900.0
2013-02-27 13:20:00,36.69,36.7,36.64,36.69,383000.0,34.1674,34.1767,34.1208,34.1674,383000.0
2013-02-27 13:25:00,36.68,36.69,36.65,36.68,178200.0,34.1581,34.1674,34.1301,34.1581,178200.0
2013-02-27 13:30:00,36.69,36.72,36.67,36.7,75000.0,34.1674,34.1953,34.1488,34.1767,75000.0
2013-02-27 13:35:00,36.69,36.74,36.69,36.73,23800.0,34.1674,34.2139,34.1674,34.2046,23800.0
2013-02-27 13:40:00,36.74,36.76,36.72,36.76,44100.0,34.2139,34.2326,34.1953,34.2326,44100.0
2013-02-27 13:45:00,36.76,36.86,36.76,36.78,157600.0,34.2326,34.3257,34.2326,34.2512,157600.0
2013-02-27 13:50:00,36.78,36.79,36.73,36.76,134500.0,34.2512,34.2605,34.2046,34.2326,134500.0
2013-02-27 13:55:00,36.75,36.79,36.73,36.74,144300.0,34.2233,34.2605,34.2046,34.2139,144300.0
2013-02-27 14:00:00,36.74,36.78,36.73,36.77,128300.0,34.2139,34.2512,34.2046,34.2419,128300.0
2013-02-27 14:05:00,36.76,36.79,36.74,36.77,256400.0,34.2326,34.2605,34.2139,34.2419,256400.0
2013-02-27 14:10:00,36.77,36.8,36.76,36.79,72600.0,34.2419,34.2698,34.2326,34.2605,72600.0
2013-02-27 14:15:00,36.79,36.82,36.77,36.79,105200.0,34.2605,34.2884,34.2419,34.2605,105200.0
2013-02-27 14:20:00,36.79,36.82,36.69,36.7,152600.0,34.2605,34.2884,34.1674,34.1767,152600.0
2013-02-27 14:25:00,36.69,36.74,36.69,36.7,88400.0,34.1674,34.2139,34.1674,34.1767,88400.0
2013-02-27 14:30:00,36.7,36.76,36.69,36.71,129800.0,34.1767,34.2326,34.1674,34.186,129800.0
2013-02-27 14:35:00,36.7,36.71,36.6,36.66,123900.0,34.1767,34.186,34.0836,34.1394,123900.0
2013-02-27 14:40:00,36.65,36.7,36.65,36.7,44600.0,34.1301,34.1767,34.1301,34.1767,44600.0
2013-02-27 14:45:00,36.7,36.73,36.69,36.7,177700.0,34.1767,34.2046,34.1674,34.1767,177700.0
2013-02-27 14:50:00,36.7,36.71,36.69,36.7,87300.0,34.1767,34.186,34.1674,34.1767,87300.0
2013-02-27 14:55:00,36.7,36.8,36.69,36.77,204100.0,34.1767,34.2698,34.1674,34.2419,204100.0
2013-02-27 15:00:00,36.75,36.76,36.69,36.7,78200.0,34.2233,34.2326,34.1674,34.1767,78200.0
2013-02-27 15:05:00,36.7,36.73,36.69,36.72,112100.0,34.1767,34.2046,34.1674,34.1953,112100.0
2013-02-27 15:10:00,36.72,36.73,36.67,36.71,115500.0,34.1953,34.2046,34.1488,34.186,115500.0
2013-02-27 15:15:00,36.71,36.71,36.66,36.7,62900.0,34.186,34.186,34.1394,34.1767,62900.0
2013-02-27 15:20:00,36.7,36.71,36.65,36.67,153800.0,34.1767,34.186,34.1301,34.1488,153800.0
2013-02-27 15:25:00,36.68,36.7,36.62,36.64,112800.0,34.1581,34.1767,34.1022,34.1208,112800.0
2013-02-27 15:30:00,36.64,36.71,36.62,36.66,332400.0,34.1208,34.186,34.1022,34.1394,332400.0
2013-02-27 15:35:00,36.66,36.71,36.63,36.7,202100.0,34.1394,34.186,34.1115,34.1767,202100.0
2013-02-27 15:40:00,36.7,36.7,36.59,36.59,260600.0,34.1767,34.1767,34.0743,34.0743,260600.0
2013-02-27 15:45:00,36.6,36.66,36.58,36.65,227300.0,34.0836,34.1394,34.0649,34.1301,227300.0
2013-02-27 15:50:00,36.65,36.66,36.58,36.59,335700.0,34.1301,34.1394,34.0649,34.0743,335700.0
2013-02-27 15:55:00,36.61,36.66,36.55,36.6,1151700.0,34.0929,34.1394,34.037,34.0836,1151700.0
2013-02-28 09:30:00,36.6,36.83,36.53,36.61,103900.0,34.0836,34.2978,34.0184,34.0929,103900.0
2013-02-28 09:35:00,36.59,36.73,36.55,36.71,42500.0,34.0743,34.2046,34.037,34.186,42500.0
2013-02-28 09:40:00,36.71,36.86,36.7,36.85,24200.0,34.186,34.3257,34.1767,34.3164,24200.0
2013-02-28 09:45:00,36.85,36.95,36.84,36.9,37600.0,34.3164,34.4095,34.3071,34.3629,37600.0
2013-02-28 09:50:00,36.9,36.98,36.88,36.95,44700.0,34.3629,34.4374,34.3443,34.4095,44700.0
2013-02-28 09:55:00,36.95,37.04,36.81,37.04,56000.0,34.4095,34.4933,34.2791,34.4933,56000.0
2013-02-28 10:00:00,37.03,37.08,36.82,36.88,70000.0,34.484,34.5306,34.2884,34.3443,70000.0
2013-02-28 10:05:00,36.89,36.93,36.86,36.92,79600.0,34.3536,34.3909,34.3257,34.3816,79600.0
2013-02-28 10:10:00,36.93,37.14,36.92,37.1,181200.0,34.3909,34.5864,34.3816,34.5492,181200.0
2013-02-28 10:15:00,37.1,37.16,37.07,37.12,70800.0,34.5492,34.6051,34.5213,34.5678,70800.0
2013-02-28 10:20:00,37.12,37.26,37.12,37.23,125900.0,34.5678,34.6982,34.5678,34.6703,125900.0
2013-02-28 10:25:00,37.24,37.3,37.17,37.25,195200.0,34.6796,34.7354,34.6144,34.6889,195200.0
2013-02-28 10:30:00,37.25,37.25,37.16,37.21,66000.0,34.6889,34.6889,34.6051,34.6516,66000.0
2013-02-28 10:35:00,37.2,37.26,37.2,37.24,101800.0,34.6423,34.6982,34.6423,34.6796,101800.0
2013-02-28 10:40:00,37.23,37.26,37.22,37.23,158900.0,34.6703,34.6982,34.6609,34.6703,158900.0
2013-02-28 10:45:00,37.23,37.28,37.23,37.25,47300.0,34.6703,34.7168,34.6703,34.6889,47300.0
2013-02-28 10:50:00,37.25,37.28,37.23,37.25,122100.0,34.6889,34.7168,34.6703,34.6889,122100.0
2013-02-28 10:55:00,37.25,37.33,37.25,37.32,120500.0,34.6889,34.7634,34.6889,34.7541,120500.0
2013-02-28 11:00:00,37.32,37.36,37.25,37.35,288700.0,34.7541,34.7913,34.6889,34.782,288700.0
2013-02-28 11:05:00,37.34,37.34,37.23,37.25,161300.0,34.7727,34.7727,34.6703,34.6889,161300.0
2013-02-28 11:10:00,37.25,37.28,37.21,37.23,78900.0,34.6889,34.7168,34.6516,34.6703,78900.0
2013-02-28 11:15:00,37.24,37.29,37.15,37.2,573200.0,34.6796,34.7261,34.5958,34.6423,573200.0
2013-02-28 11:20:00,37.19,37.2,37.17,37.18,15200.0,34.633,34.6423,34.6144,34.6237,15200.0
2013-02-28 11:25:00,37.17,37.18,37.06,37.08,118900.0,34.6144,34.6237,34.5119,34.5306,118900.0
2013-02-28 11:30:00,37.08,37.16,37.08,37.15,122400.0,34.5306,34.6051,34.5306,34.5958,122400.0
2013-02-28 11:35:00,37.15,37.16,37.13,37.15,313900.0,34.5958,34.6051,34.5771,34.5958,313900.0
2013-02-28 11:40:00,37.16,37.21,37.15,37.18,145000.0,34.6051,34.6516,34.5958,34.6237,145000.0
2013-02-28 11:45:00,37.19,37.2,37.04,37.09,109800.0,34.633,34.6423,34.4933,34.5399,109800.0
2013-02-28 11:50:00,37.08,37.14,37.05,37.12,182500.0,34.5306,34.5864,34.5026,34.5678,182500.0
2013-02-28 11:55:00,37.12,37.24,37.12,37.24,24500.0,34.5678,34.6796,34.5678,34.6796,24500.0
2013-02-28 12:00:00,37.23,37.26,37.18,37.22,175900.0,34.6703,34.6982,34.6237,34.6609,175900.0
2013-02-28 12:05:00,37.22,37.26,37.21,37.24,40400.0,34.6609,34.6982,34.6516,34.6796,40400.0
2013-02-28 12:10:00,37.24,37.26,37.2,37.24,43500.0,34.6796,34.6982,34.6423,34.6796,43500.0
2013-02-28 12:15:00,37.23,37.26,37.2,37.26,49700.0,34.6703,34.6982,34.6423,34.6982,49700.0
2013-02-28 12:20:00,37.26,37.3,37.22,37.24,54300.0,34.6982,34.7354,34.6609,34.6796,54300.0
2013-02-28 12:25:00,37.25,37.38,37.25,37.38,88900.0,34.6889,34.8099,34.6889,34.8099,88900.0
2013-02-28 12:30:00,37.37,37.47,37.37,37.47,43700.0,34.8006,34.8938,34.8006,34.8938,43700.0
2013-02-28 12:35:00,37.47,37.56,37.41,37.55,276100.0,34.8938,34.9776,34.8379,34.9683,276100.0
2013-02-28 12:40:00,37.56,37.6,37.53,37.59,39000.0,34.9776,35.0148,34.9496,35.0055,39000.0
2013-02-28 12:45:00,37.58,37.6,37.53,37.53,75900.0,34.9962,35.0148,34.9496,34.9496,75900.0
2013-02-28 12:50:00,37.53,37.55,37.49,37.5,30000.0,34.9496,34.9683,34.9124,34.9217,30000.0
2013-02-28 12:55:00,37.5,37.53,37.5,37.52,24700.0,34.9217,34.9496,34.9217,34.9403,24700.0
2013-02-28 13:00:00,37.52,37.53,37.49,37.5,20900.0,34.9403,34.9496,34.9124,34.9217,20900.0
2013-02-28 13:05:00,37.5,37.51,37.46,37.48,40600.0,34.9217,34.931,34.8844,34.9031,40600.0
2013-02-28 13:10:00,37.49,37.5,37.49,37.49,12000.0,34.9124,34.9217,34.9124,34.9124,12000.0
2013-02-28 13:15:00,37.5,37.51,37.48,37.5,29300.0,34.9217,34.931,34.9031,34.9217,29300.0
2013-02-28 13:20:00,37.5,37.52,37.42,37.49,76500.0,34.9217,34.9403,34.8472,34.9124,76500.0
2013-02-28 13:25:00,37.49,37.5,37.45,37.48,35200.0,34.9124,34.9217,34.8751,34.9031,35200.0
2013-02-28 13:30:00,37.49,37.5,37.47,37.49,17400.0,34.9124,34.9217,34.8938,34.9124,17400.0
2013-02-28 13:35:00,37.49,37.52,37.45,37.48,181500.0,34.9124,34.9403,34.8751,34.9031,181500.0
2013-02-28 13:40:00,37.48,37.48,37.41,37.44,25200.0,34.9031,34.9031,34.8379,34.8658,25200.0
2013-02-28 13:45:00,37.43,37.51,37.41,37.5,55500.0,34.8565,34.931,34.8379,34.9217,55500.0
2013-02-28 13:50:00,37.5,37.56,37.49,37.56,22500.0,34.9217,34.9776,34.9124,34.9776,22500.0
2013-02-28 13:55:00,37.56,37.65,37.52,37.55,82100.0,34.9776,35.0614,34.9403,34.9683,82100.0
2013-02-28 14:00:00,37.54,37.56,37.51,37.56,50600.0,34.9589,34.9776,34.931,34.9776,50600.0
2013-02-28 14:05:00,37.56,37.57,37.55,37.55,18000.0,34.9776,34.9869,34.9683,34.9683,18000.0
2013-02-28 14:10:00,37.55,37.6,37.53,37.53,66800.0,34.9683,35.0148,34.9496,34.9496,66800.0
2013-02-28 14:15:00,37.53,37.53,37.46,37.52,96800.0,34.9496,34.9496,34.8844,34.9403,96800.0
2013-02-28 14:20:00,37.52,37.54,37.45,37.47,96700.0,34.9403,34.9589,34.8751,34.8938,96700.0
2013-02-28 14:25:00,37.47,37.47,37.35,37.36,76700.0,34.8938,34.8938,34.782,34.7913,76700.0
2013-02-28 14:30:00,37.37,37.4,37.35,37.37,48200.0,34.8006,34.8286,34.782,34.8006,48200.0
2013-02-28 14:35:00,37.37,37.45,37.31,37.45,44700.0,34.8006,34.8751,34.7448,34.8751,44700.0
2013-02-28 14:40:00,37.45,37.45,37.4,37.45,30200.0,34.8751,34.8751,34.8286,34.8751,30200.0
2013-02-28 14:45:00,37.44,37.46,37.43,37.45,59000.0,34.8658,34.8844,34.8565,34.8751,59000.0
2013-02-28 14:50:00,37.44,37.45,37.3,37.31,68400.0,34.8658,34.8751,34.7354,34.7448,68400.0
2013-02-28 14:55:00,37.3,37.39,37.27,37.39,25900.0,34.7354,34.8193,34.7075,34.8193,25900.0
2013-02-28 15:00:00,37.38,37.39,37.32,37.32,35800.0,34.8099,34.8193,34.7541,34.7541,35800.0
2013-02-28 15:05:00,37.32,37.35,37.32,37.33,21500.0,34.7541,34.782,34.7541,34.7634,21500.0
2013-02-28 15:10:00,37.34,37.36,37.31,37.34,156900.0,34.7727,34.7913,34.7448,34.7727,156900.0
2013-02-28 15:15:00,37.34,37.35,37.32,37.34,35400.0,34.7727,34.782,34.7541,34.7727,35400.0
2013-02-28 15:20:00,37.33,37.36,37.33,37.34,71000.0,34.7634,34.7913,34.7634,34.7727,71000.0
2013-02-28 15:25:00,37.35,37.35,37.33,37.34,80600.0,34.782,34.782,34.7634,34.7727,80600.0
2013-02-28 15:30:00,37.34,37.35,37.31,37.31,104700.0,34.7727,34.782,34.7448,34.7448,104700.0
2013-02-28 15:35:00,37.31,37.33,37.2,37.22,168700.0,34.7448,34.7634,34.6423,34.6609,168700.0
2013-02-28 15:40:00,37.22,37.23,37.09,37.09,144700.0,34.6609,34.6703,34.5399,34.5399,144700.0
2013-02-28 15:45:00,37.1,37.21,37.09,37.2,156400.0,34.5492,34.6516,34.5399,34.6423,156400.0
2013-02-28 15:50:00,37.21,37.23,37.17,37.17,289300.0,34.6516,34.6703,34.6144,34.6144,289300.0
2013-02-28 15:55:00,37.17,37.21,37.08,37.09,811900.0,34.6144,34.6516,34.5306,34.5399,811900.0
2013-03-01 09:30:00,37.0,37.08,36.88,36.94,136100.0,34.4561,34.5306,34.3443,34.4002,136100.0
2013-03-01 09:35:00,36.92,36.93,36.78,36.84,56700.0,34.3816,34.3909,34.2512,34.3071,56700.0
2013-03-01 09:40:00,36.81,36.88,36.58,36.87,120000.0,34.2791,34.3443,34.0649,34.335,120000.0
2013-03-01 09:45:00,36.88,36.96,36.83,36.9,55800.0,34.3443,34.4188,34.2978,34.3629,55800.0
2013-03-01 09:50:00,36.9,36.91,36.83,36.89,17100.0,34.3629,34.3723,34.2978,34.3536,17100.0
2013-03-01 09:55:00,36.88,36.91,36.76,36.83,37000.0,34.3443,34.3723,34.2326,34.2978,37000.0
2013-03-01 10:00:00,36.85,37.0,36.8,36.94,66500.0,34.3164,34.4561,34.2698,34.4002,66500.0
2013-03-01 10:05:00,36.95,37.03,36.93,37.03,68500.0,34.4095,34.484,34.3909,34.484,68500.0
2013-03-01 10:10:00,37.02,37.24,37.02,37.21,58300.0,34.4747,34.6796,34.4747,34.6516,58300.0
2013-03-01 10:15:00,37.2,37.25,37.19,37.22,35400.0,34.6423,34.6889,34.633,34.6609,35400.0
2013-03-01 10:20:00,37.21,37.25,37.15,37.22,49500.0,34.6516,34.6889,34.5958,34.6609,49500.0
2013-03-01 10:25:00,37.22,37.22,37.19,37.22,10400.0,34.6609,34.6609,34.633,34.6609,10400.0
2013-03-01 10:30:00,37.23,37.3,37.22,37.22,19200.0,34.6703,34.7354,34.6609,34.6609,19200.0
2013-03-01 10:35:00,37.22,37.34,37.22,37.34,122200.0,34.6609,34.7727,34.6609,34.7727,122200.0
2013-03-01 10:40:00,37.34,37.45,37.32,37.45,40300.0,34.7727,34.8751,34.7541,34.8751,40300.0
2013-03-01 10:45:00,37.45,37.5,37.29,37.29,36500.0,34.8751,34.9217,34.7261,34.7261,36500.0
2013-03-01 10:50:00,37.29,37.35,37.29,37.35,27300.0,34.7261,34.782,34.7261,34.782,27300.0
2013-03-01 10:55:00,37.35,37.35,37.23,37.24,31500.0,34.782,34.782,34.6703,34.6796,31500.0
2013-03-01 11:00:00,37.25,37.29,37.16,37.16,36600.0,34.6889,34.7261,34.6051,34.6051,36600.0
2013-03-01 11:05:00,37.16,37.25,37.14,37.16,50500.0,34.6051,34.6889,34.5864,34.6051,50500.0
2013-03-01 11:10:00,37.16,37.19,37.16,37.18,17900.0,34.6051,34.633,34.6051,34.6237,17900.0
2013-03-01 11:15:00,37.19,37.23,37.07,37.08,39700.0,34.633,34.6703,34.5213,34.5306,39700.0
2013-03-01 11:20:00,37.07,37.16,37.07,37.16,18900.0,34.5213,34.6051,34.5213,34.6051,18900.0
2013-03-01 11:25:00,37.19,37.25,37.15,37.15,17500.0,34.633,34.6889,34.5958,34.5958,17500.0
2013-03-01 11:30:00,37.15,37.2,37.13,37.16,20700.0,34.5958,34.6423,34.5771,34.6051,20700.0
2013-03-01 11:35:00,37.16,37.16,37.12,37.14,30800.0,34.6051,34.6051,34.5678,34.5864,30800.0
2013-03-01 11:40:00,37.13,37.13,36.94,36.95,44700.0,34.5771,34.5771,34.4002,34.4095,44700.0
2013-03-01 11:45:00,36.94,37.1,36.94,37.1,39500.0,34.4002,34.5492,34.4002,34.5492,39500.0
2013-03-01 11:50:00,37.11,37.16,37.11,37.13,23100.0,34.5585,34.6051,34.5585,34.5771,23100.0
2013-03-01 11:55:00,37.13,37.25,37.13,37.24,18500.0,34.5771,34.6889,34.5771,34.6796,18500.0
2013-03-01 12:00:00,37.25,37.26,37.24,37.25,29900.0,34.6889,34.6982,34.6796,34.6889,29900.0
2013-03-01 12:05:00,37.25,37.25,37.24,37.25,41900.0,34.6889,34.6889,34.6796,34.6889,41900.0
2013-03-01 12:10:00,37.25,37.31,37.24,37.24,67900.0,34.6889,34.7448,34.6796,34.6796,67900.0
2013-03-01 12:15:00,37.24,37.27,37.23,37.24,69200.0,34.6796,34.7075,34.6703,34.6796,69200.0
2013-03-01 12:20:00,37.25,37.33,37.25,37.31,40800.0,34.6889,34.7634,34.6889,34.7448,40800.0
2013-03-01 12:25:00,37.3,37.32,37.23,37.23,50400.0,34.7354,34.7541,34.6703,34.6703,50400.0
2013-03-01 12:30:00,37.24,37.27,37.23,37.26,39100.0,34.6796,34.7075,34.6703,34.6982,39100.0
2013-03-01 12:35:00,37.27,37.28,37.23,37.23,73100.0,34.7075,34.7168,34.6703,34.6703,73100.0
2013-03-01 12:40:00,37.22,37.25,37.2,37.23,9300.0,34.6609,34.6889,34.6423,34.6703,9300.0
2013-03-01 12:45:00,37.23,37.24,37.21,37.22,12300.0,34.6703,34.6796,34.6516,34.6609,12300.0
2013-03-01 12:50:00,37.23,37.27,37.22,37.25,19500.0,34.6703,34.7075,34.6609,34.6889,19500.0
2013-03-01 12:55:00,37.25,37.31,37.25,37.29,16200.0,34.6889,34.7448,34.6889,34.7261,16200.0
2013-03-01 13:00:00,37.29,37.31,37.28,37.3,43100.0,34.7261,34.7448,34.7168,34.7354,43100.0
2013-03-01 13:05:00,37.3,37.3,37.26,37.27,13500.0,34.7354,34.7354,34.6982,34.7075,13500.0
2013-03-01 13:10:00,37.26,37.28,37.25,37.26,12600.0,34.6982,34.7168,34.6889,34.6982,12600.0
2013-03-01 13:15:00,37.26,37.29,37.16,37.17,52300.0,34.6982,34.7261,34.6051,34.6144,52300.0
2013-03-01 13:20:00,37.17,37.23,37.17,37.23,21900.0,34.6144,34.6703,34.6144,34.6703,21900.0
2013-03-01 13:25:00,37.22,37.26,37.22,37.24,22800.0,34.6609,34.6982,34.6609,34.6796,22800.0
2013-03-01 13:30:00,37.24,37.24,37.16,37.16,25000.0,34.6796,34.6796,34.6051,34.6051,25000.0
2013-03-01 13:35:00,37.16,37.18,37.15,37.18,11200.0,34.6051,34.6237,34.5958,34.6237,11200.0
2013-03-01 13:40:00,37.17,37.22,37.17,37.21,23700.0,34.6144,34.6609,34.6144,34.6516,23700.0
2013-03-01 13:45:00,37.22,37.26,37.21,37.21,46600.0,34.6609,34.6982,34.6516,34.6516,46600.0
2013-03-01 13:50:00,37.21,37.23,37.21,37.22,7200.0,34.6516,34.6703,34.6516,34.6609,7200.0
2013-03-01 13:55:00,37.23,37.23,37.22,37.23,13500.0,34.6703,34.6703,34.6609,34.6703,13500.0
2013-03-01 14:00:00,37.23,37.26,37.22,37.25,17900.0,34.6703,34.6982,34.6609,34.6889,17900.0
2013-03-01 14:05:00,37.25,37.3,37.24,37.25,28000.0,34.6889,34.7354,34.6796,34.6889,28000.0
2013-03-01 14:10:00,37.25,37.28,37.25,37.26,22600.0,34.6889,34.7168,34.6889,34.6982,22600.0
2013-03-01 14:15:00,37.27,37.27,37.24,37.24,10700.0,34.7075,34.7075,34.6796,34.6796,10700.0
2013-03-01 14:20:00,37.24,37.25,37.22,37.23,15800.0,34.6796,34.6889,34.6609,34.6703,15800.0
2013-03-01 14:25:00,37.22,37.23,37.2,37.22,16300.0,34.6609,34.6703,34.6423,34.6609,16300.0
2013-03-01 14:30:00,37.22,37.27,37.19,37.22,77400.0,34.6609,34.7075,34.633,34.6609,77400.0
2013-03-01 14:35:00,37.23,37.25,37.16,37.16,29400.0,34.6703,34.6889,34.6051,34.6051,29400.0
2013-03-01 14:40:00,37.16,37.18,37.16,37.18,13400.0,34.6051,34.6237,34.6051,34.6237,13400.0
2013-03-01 14:45:00,37.18,37.19,37.17,37.18,19600.0,34.6237,34.633,34.6144,34.6237,19600.0
2013-03-01 14:50:00,37.17,37.19,37.16,37.19,72700.0,34.6144,34.633,34.6051,34.633,72700.0
2013-03-01 14:55:00,37.19,37.21,37.18,37.2,25300.0,34.633,34.6516,34.6237,34.6423,25300.0
2013-03-01 15:00:00,37.2,37.21,37.2,37.2,4300.0,34.6423,34.6516,34.6423,34.6423,4300.0
2013-03-01 15:05:00,37.2,37.25,37.2,37.24,35100.0,34.6423,34.6889,34.6423,34.6796,35100.0
2013-03-01 15:10:00,37.25,37.26,37.24,37.25,30400.0,34.6889,34.6982,34.6796,34.6889,30400.0
2013-03-01 15:15:00,37.24,37.26,37.19,37.19,145000.0,34.6796,34.6982,34.633,34.633,145000.0
2013-03-01 15:20:00,37.2,37.21,37.15,37.16,43300.0,34.6423,34.6516,34.5958,34.6051,43300.0
2013-03-01 15:25:00,37.14,37.15,37.09,37.15,139800.0,34.5864,34.5958,34.5399,34.5958,139800.0
2013-03-01 15:30:00,37.15,37.15,36.95,36.96,163000.0,34.5958,34.5958,34.4095,34.4188,163000.0
2013-03-01 15:35:00,36.96,37.02,36.96,37.02,68200.0,34.4188,34.4747,34.4188,34.4747,68200.0
2013-03-01 15:40:00,37.02,37.03,36.99,37.0,75200.0,34.4747,34.484,34.4468,34.4561,75200.0
2013-03-01 15:45:00,37.0,37.01,36.99,36.99,128500.0,34.4561,34.4654,34.4468,34.4468,128500.0
2013-03-01 15:50:00,36.99,37.02,36.98,36.99,83500.0,34.4468,34.4747,34.4374,34.4468,83500.0
2013-03-01 15:55:00,36.99,37.0,36.89,36.95,429700.0,34.4468,34.4561,34.3536,34.4095,429700.0
2013-03-04 09:30:00,36.73,37.01,36.73,36.93,78200.0,34.2046,34.4654,34.2046,34.3909,78200.0
2013-03-04 09:35:00,36.93,36.93,36.7,36.79,35400.0,34.3909,34.3909,34.1767,34.2605,35400.0
2013-03-04 09:40:00,36.81,36.91,36.81,36.9,18300.0,34.2791,34.3723,34.2791,34.3629,18300.0
2013-03-04 09:45:00,36.89,36.95,36.85,36.91,33400.0,34.3536,34.4095,34.3164,34.3723,33400.0
2013-03-04 09:50:00,36.9,37.0,36.84,37.0,12500.0,34.3629,34.4561,34.3071,34.4561,12500.0
2013-03-04 09:55:00,37.0,37.05,36.88,36.91,37400.0,34.4561,34.5026,34.3443,34.3723,37400.0
2013-03-04 10:00:00,36.91,36.97,36.91,36.92,13900.0,34.3723,34.4281,34.3723,34.3816,13900.0
2013-03-04 10:05:00,36.92,37.04,36.92,36.96,55300.0,34.3816,34.4933,34.3816,34.4188,55300.0
2013-03-04 10:10:00,36.96,37.0,36.94,36.98,19400.0,34.4188,34.4561,34.4002,34.4374,19400.0
2013-03-04 10:15:00,36.97,37.01,36.97,37.0,13900.0,34.4281,34.4654,34.4281,34.4561,13900.0
2013-03-04 10:20:00,36.99,37.05,36.96,37.02,32500.0,34.4468,34.5026,34.4188,34.4747,32500.0
2013-03-04 10:25:00,37.02,37.12,37.02,37.08,50100.0,34.4747,34.5678,34.4747,34.5306,50100.0
2013-03-04 10:30:00,37.09,37.16,37.06,37.15,40200.0,34.5399,34.6051,34.5119,34.5958,40200.0
2013-03-04 10:35:00,37.16,37.16,37.05,37.07,42500.0,34.6051,34.6051,34.5026,34.5213,42500.0
2013-03-04 10:40:00,37.07,37.07,37.0,37.01,15200.0,34.5213,34.5213,34.4561,34.4654,15200.0
2013-03-04 10:45:00,37.01,37.03,37.01,37.02,257800.0,34.4654,34.484,34.4654,34.4747,257800.0
2013-03-04 10:50:00,37.01,37.02,36.98,36.99,17800.0,34.4654,34.4747,34.4374,34.4468,17800.0
2013-03-04 10:55:00,36.99,37.0,36.96,37.0,8300.0,34.4468,34.4561,34.4188,34.4561,8300.0
2013-03-04 11:00:00,37.0,37.01,36.96,36.98,16500.0,34.4561,34.4654,34.4188,34.4374,16500.0
2013-03-04 11:05:00,36.97,37.01,36.97,37.01,14400.0,34.4281,34.4654,34.4281,34.4654,14400.0
2013-03-04 11:10:00,37.01,37.08,37.01,37.07,14400.0,34.4654,34.5306,34.4654,34.5213,14400.0
2013-03-04 11:15:00,37.07,37.14,37.07,37.14,18400.0,34.5213,34.5864,34.5213,34.5864,18400.0
2013-03-04 11:20:00,37.14,37.14,37.13,37.14,9600.0,34.5864,34.5864,34.5771,34.5864,9600.0
2013-03-04 11:25:00,37.13,37.15,37.09,37.1,22100.0,34.5771,34.5958,34.5399,34.5492,22100.0
2013-03-04 11:30:00,37.09,37.12,37.05,37.12,1111800.0,34.5399,34.5678,34.5026,34.5678,1111800.0
2013-03-04 11:35:00,37.13,37.18,37.12,37.18,48100.0,34.5771,34.6237,34.5678,34.6237,48100.0
2013-03-04 11:40:00,37.18,37.21,37.17,37.21,27200.0,34.6237,34.6516,34.6144,34.6516,27200.0
2013-03-04 11:45:00,37.2,37.27,37.2,37.27,30300.0,34.6423,34.7075,34.6423,34.7075,30300.0
2013-03-04 11:50:00,37.27,37.27,37.2,37.26,37800.0,34.7075,34.7075,34.6423,34.6982,37800.0
2013-03-04 11:55:00,37.26,37.26,37.19,37.2,8300.0,34.6982,34.6982,34.633,34.6423,8300.0
2013-03-04 12:00:00,37.2,37.23,37.2,37.2,10000.0,34.6423,34.6703,34.6423,34.6423,10000.0
2013-03-04 12:05:00,37.2,37.2,37.15,37.15,9000.0,34.6423,34.6423,34.5958,34.5958,9000.0
2013-03-04 12:10:00,37.15,37.15,37.14,37.15,3300.0,34.5958,34.5958,34.5864,34.5958,3300.0
2013-03-04 12:15:00,37.15,37.15,37.05,37.07,14300.0,34.5958,34.5958,34.5026,34.5213,14300.0
2013-03-04 12:20:00,37.07,37.08,37.05,37.07,14500.0,34.5213,34.5306,34.5026,34.5213,14500.0
2013-03-04 12:25:00,37.06,37.06,37.02,37.02,8700.0,34.5119,34.5119,34.4747,34.4747,8700.0
2013-03-04 12:30:00,37.02,37.02,36.94,36.99,24400.0,34.4747,34.4747,34.4002,34.4468,24400.0
2013-03-04 12:35:00,36.98,37.01,36.96,36.97,11400.0,34.4374,34.4654,34.4188,34.4281,11400.0
2013-03-04 12:40:00,36.97,37.06,36.97,37.02,16600.0,34.4281,34.5119,34.4281,34.4747,16600.0
2013-03-04 12:45:00,37.01,37.02,36.96,36.96,14500.0,34.4654,34.4747,34.4188,34.4188,14500.0
2013-03-04 12:50:00,36.96,36.99,36.96,36.97,19700.0,34.4188,34.4468,34.4188,34.4281,19700.0
2013-03-04 12:55:00,36.97,37.03,36.97,37.02,15800.0,34.4281,34.484,34.4281,34.4747,15800.0
2013-03-04 13:00:00,37.01,37.02,37.0,37.01,15100.0,34.4654,34.4747,34.4561,34.4654,15100.0
2013-03-04 13:05:00,37.01,37.01,36.79,36.81,90600.0,34.4654,34.4654,34.2605,34.2791,90600.0
2013-03-04 13:10:00,36.83,36.9,36.71,36.75,120100.0,34.2978,34.3629,34.186,34.2233,120100.0
2013-03-04 13:15:00,36.75,36.8,36.64,36.69,155500.0,34.2233,34.2698,34.1208,34.1674,155500.0
2013-03-04 13:20:00,36.69,36.8,36.69,36.73,122700.0,34.1674,34.2698,34.1674,34.2046,122700.0
2013-03-04 13:25:00,36.75,36.75,36.49,36.52,149600.0,34.2233,34.2233,33.9811,34.0091,149600.0
2013-03-04 13:30:00,36.52,36.6,36.51,36.57,64700.0,34.0091,34.0836,33.9998,34.0556,64700.0
2013-03-04 13:35:00,36.57,36.66,36.56,36.65,29100.0,34.0556,34.1394,34.0463,34.1301,29100.0
2013-03-04 13:40:00,36.65,36.66,36.56,36.58,120600.0,34.1301,34.1394,34.0463,34.0649,120600.0
2013-03-04 13:45:00,36.58,36.59,36.49,36.49,26300.0,34.0649,34.0743,33.9811,33.9811,26300.0
2013-03-04 13:50:00,36.49,36.5,36.43,36.45,39000.0,33.9811,33.9904,33.9253,33.9439,39000.0
2013-03-04 13:55:00,36.45,36.45,36.37,36.37,45600.0,33.9439,33.9439,33.8694,33.8694,45600.0
2013-03-04 14:00:00,36.37,36.56,36.36,36.55,103900.0,33.8694,34.0463,33.8601,34.037,103900.0
2013-03-04 14:05:00,36.56,36.6,36.47,36.52,43500.0,34.0463,34.0836,33.9625,34.0091,43500.0
2013-03-04 14:10:00,36.52,36.55,36.48,36.51,120000.0,34.0091,34.037,33.9718,33.9998,120000.0
2013-03-04 14:15:00,36.5,36.51,36.38,36.38,124300.0,33.9904,33.9998,33.8787,33.8787,124300.0
2013-03-04 14:20:00,36.39,36.43,36.36,36.38,31500.0,33.888,33.9253,33.8601,33.8787,31500.0
2013-03-04 14:25:00,36.39,36.44,36.38,36.43,41700.0,33.888,33.9346,33.8787,33.9253,41700.0
2013-03-04 14:30:00,36.43,36.45,36.39,36.43,25800.0,33.9253,33.9439,33.888,33.9253,25800.0
2013-03-04 14:35:00,36.43,36.47,36.37,36.38,34600.0,33.9253,33.9625,33.8694,33.8787,34600.0
2013-03-04 14:40:00,36.37,36.4,36.28,36.37,89500.0,33.8694,33.8973,33.7856,33.8694,89500.0
2013-03-04 14:45:00,36.38,36.42,36.38,36.39,32100.0,33.8787,33.9159,33.8787,33.888,32100.0
2013-03-04 14:50:00,36.4,36.47,36.36,36.47,43000.0,33.8973,33.9625,33.8601,33.9625,43000.0
2013-03-04 14:55:00,36.47,36.68,36.47,36.68,79000.0,33.9625,34.1581,33.9625,34.1581,79000.0
2013-03-04 15:00:00,36.68,36.79,36.68,36.74,72100.0,34.1581,34.2605,34.1581,34.2139,72100.0
2013-03-04 15:05:00,36.73,36.74,36.64,36.67,78100.0,34.2046,34.2139,34.1208,34.1488,78100.0
2013-03-04 15:10:00,36.68,36.74,36.63,36.66,54200.0,34.1581,34.2139,34.1115,34.1394,54200.0
2013-03-04 15:15:00,36.66,36.69,36.62,36.65,58500.0,34.1394,34.1674,34.1022,34.1301,58500.0
2013-03-04 15:20:00,36.64,36.69,36.64,36.68,43400.0,34.1208,34.1674,34.1208,34.1581,43400.0
2013-03-04 15:25:00,36.68,36.69,36.63,36.65,49100.0,34.1581,34.1674,34.1115,34.1301,49100.0
2013-03-04 15:30:00,36.65,36.69,36.65,36.69,60600.0,34.1301,34.1674,34.1301,34.1674,60600.0
2013-03-04 15:35:00,36.69,36.75,36.67,36.75,92200.0,34.1674,34.2233,34.1488,34.2233,92200.0
2013-03-04 15:40:00,36.75,36.75,36.66,36.66,55300.0,34.2233,34.2233,34.1394,34.1394,55300.0
2013-03-04 15:45:00,36.68,36.69,36.63,36.64,50000.0,34.1581,34.1674,34.1115,34.1208,50000.0
2013-03-04 15:50:00,36.64,36.64,36.6,36.64,101100.0,34.1208,34.1208,34.0836,34.1208,101100.0
2013-03-04 15:55:00,36.64,36.65,36.6,36.64,144400.0,34.1208,34.1301,34.0836,34.1208,144400.0
2013-03-05 09:30:00,36.8,37.09,36.77,37.0,141500.0,34.2698,34.5399,34.2419,34.4561,141500.0
2013-03-05 09:35:00,37.0,37.22,36.99,37.04,80900.0,34.4561,34.6609,34.4468,34.4933,80900.0
2013-03-05 09:40:00,37.05,37.17,36.98,37.17,55100.0,34.5026,34.6144,34.4374,34.6144,55100.0
2013-03-05 09:45:00,37.18,37.22,36.97,36.97,232700.0,34.6237,34.6609,34.4281,34.4281,232700.0
2013-03-05 09:50:00,36.97,37.0,36.85,37.0,90600.0,34.4281,34.4561,34.3164,34.4561,90600.0
2013-03-05 09:55:00,37.0,37.06,36.93,37.05,143100.0,34.4561,34.5119,34.3909,34.5026,143100.0
2013-03-05 10:00:00,37.05,37.06,36.92,36.96,142100.0,34.5026,34.5119,34.3816,34.4188,142100.0
2013-03-05 10:05:00,36.95,36.95,36.9,36.93,65000.0,34.4095,34.4095,34.3629,34.3909,65000.0
2013-03-05 10:10:00,36.93,37.03,36.93,37.03,43700.0,34.3909,34.484,34.3909,34.484,43700.0
2013-03-05 10:15:00,37.04,37.13,37.04,37.08,64000.0,34.4933,34.5771,34.4933,34.5306,64000.0
2013-03-05 10:20:00,37.08,37.11,36.95,37.1,77600.0,34.5306,34.5585,34.4095,34.5492,77600.0
2013-03-05 10:25:00,37.1,37.11,37.09,37.1,57000.0,34.5492,34.5585,34.5399,34.5492,57000.0
2013-03-05 10:30:00,37.1,37.16,37.08,37.14,66100.0,34.5492,34.6051,34.5306,34.5864,66100.0
2013-03-05 10:35:00,37.14,37.15,37.1,37.15,55600.0,34.5864,34.5958,34.5492,34.5958,55600.0
2013-03-05 10:40:00,37.15,37.16,37.13,37.15,162100.0,34.5958,34.6051,34.5771,34.5958,162100.0
2013-03-05 10:45:00,37.15,37.16,37.13,37.15,84500.0,34.5958,34.6051,34.5771,34.5958,84500.0
2013-03-05 10:50:00,37.15,37.15,37.13,37.15,38000.0,34.5958,34.5958,34.5771,34.5958,38000.0
2013-03-05 10:55:00,37.15,37.15,37.14,37.15,37500.0,34.5958,34.5958,34.5864,34.5958,37500.0
2013-03-05 11:00:00,37.15,37.15,37.09,37.1,101900.0,34.5958,34.5958,34.5399,34.5492,101900.0
2013-03-05 11:05:00,37.1,37.1,37.03,37.03,96100.0,34.5492,34.5492,34.484,34.484,96100.0
2013-03-05 11:10:00,37.04,37.05,37.03,37.04,38900.0,34.4933,34.5026,34.484,34.4933,38900.0
2013-03-05 11:15:00,37.05,37.05,36.98,37.02,62300.0,34.5026,34.5026,34.4374,34.4747,62300.0
2013-03-05 11:20:00,37.02,37.06,37.02,37.05,71300.0,34.4747,34.5119,34.4747,34.5026,71300.0
2013-03-05 11:25:00,37.04,37.05,37.04,37.05,27800.0,34.4933,34.5026,34.4933,34.5026,27800.0
2013-03-05 11:30:00,37.05,37.05,37.04,37.04,19500.0,34.5026,34.5026,34.4933,34.4933,19500.0
2013-03-05 11:35:00,37.05,37.05,37.04,37.05,62800.0,34.5026,34.5026,34.4933,34.5026,62800.0
2013-03-05 11:40:00,37.04,37.05,37.04,37.05,36000.0,34.4933,34.5026,34.4933,34.5026,36000.0
2013-03-05 11:45:00,37.05,37.05,37.04,37.05,12600.0,34.5026,34.5026,34.4933,34.5026,12600.0
2013-03-05 11:50:00,37.05,37.05,37.04,37.05,26000.0,34.5026,34.5026,34.4933,34.5026,26000.0
2013-03-05 11:55:00,37.05,37.05,37.04,37.04,10800.0,34.5026,34.5026,34.4933,34.4933,10800.0
2013-03-05 12:00:00,37.05,37.05,37.04,37.05,57700.0,34.5026,34.5026,34.4933,34.5026,57700.0
2013-03-05 12:05:00,37.05,37.05,37.04,37.05,47600.0,34.5026,34.5026,34.4933,34.5026,47600.0
2013-03-05 12:10:00,37.04,37.05,37.04,37.04,29900.0,34.4933,34.5026,34.4933,34.4933,29900.0
2013-03-05 12:15:00,37.05,37.05,37.04,37.04,14100.0,34.5026,34.5026,34.4933,34.4933,14100.0
2013-03-05 12:20:00,37.05,37.05,37.04,37.05,43200.0,34.5026,34.5026,34.4933,34.5026,43200.0
2013-03-05 12:25:00,37.05,37.05,37.04,37.04,12400.0,34.5026,34.5026,34.4933,34.4933,12400.0
2013-03-05 12:30:00,37.05,37.05,37.04,37.05,17000.0,34.5026,34.5026,34.4933,34.5026,17000.0
2013-03-05 12:35:00,37.05,37.06,37.04,37.05,53300.0,34.5026,34.5119,34.4933,34.5026,53300.0
2013-03-05 12:40:00,37.05,37.05,37.04,37.05,26800.0,34.5026,34.5026,34.4933,34.5026,26800.0
2013-03-05 12:45:00,37.05,37.1,37.04,37.05,189300.0,34.5026,34.5492,34.4933,34.5026,189300.0
2013-03-05 12:50:00,37.05,37.1,37.04,37.06,43000.0,34.5026,34.5492,34.4933,34.5119,43000.0
2013-03-05 12:55:00,37.06,37.08,37.04,37.07,158800.0,34.5119,34.5306,34.4933,34.5213,158800.0
2013-03-05 13:00:00,37.07,37.13,37.06,37.1,78100.0,34.5213,34.5771,34.5119,34.5492,78100.0
2013-03-05 13:05:00,37.11,37.11,37.08,37.09,58700.0,34.5585,34.5585,34.5306,34.5399,58700.0
2013-03-05 13:10:00,37.09,37.1,37.09,37.1,21300.0,34.5399,34.5492,34.5399,34.5492,21300.0
2013-03-05 13:15:00,37.1,37.11,37.09,37.1,174300.0,34.5492,34.5585,34.5399,34.5492,174300.0
2013-03-05 13:20:00,37.1,37.1,37.09,37.09,43900.0,34.5492,34.5492,34.5399,34.5399,43900.0
2013-03-05 13:25:00,37.1,37.1,37.09,37.09,17400.0,34.5492,34.5492,34.5399,34.5399,17400.0
2013-03-05 13:30:00,37.09,37.1,37.09,37.1,52000.0,34.5399,34.5492,34.5399,34.5492,52000.0
2013-03-05 13:35:00,37.1,37.1,37.06,37.09,41000.0,34.5492,34.5492,34.5119,34.5399,41000.0
2013-03-05 13:40:00,37.09,37.09,37.04,37.05,56000.0,34.5399,34.5399,34.4933,34.5026,56000.0
2013-03-05 13:45:00,37.05,37.05,37.04,37.04,23200.0,34.5026,34.5026,34.4933,34.4933,23200.0
2013-03-05 13:50:00,37.04,37.05,37.01,37.02,37600.0,34.4933,34.5026,34.4654,34.4747,37600.0
2013-03-05 13:55:00,37.02,37.02,37.01,37.02,14500.0,34.4747,34.4747,34.4654,34.4747,14500.0
2013-03-05 14:00:00,37.02,37.02,37.01,37.01,49200.0,34.4747,34.4747,34.4654,34.4654,49200.0
2013-03-05 14:05:00,37.02,37.05,36.99,37.05,41600.0,34.4747,34.5026,34.4468,34.5026,41600.0
2013-03-05 14:10:00,37.05,37.08,37.05,37.07,19600.0,34.5026,34.5306,34.5026,34.5213,19600.0
2013-03-05 14:15:00,37.07,37.08,37.06,37.07,47400.0,34.5213,34.5306,34.5119,34.5213,47400.0
2013-03-05 14:20:00,37.07,37.07,37.01,37.02,96500.0,34.5213,34.5213,34.4654,34.4747,96500.0
2013-03-05 14:25:00,37.02,37.03,36.99,37.01,83900.0,34.4747,34.484,34.4468,34.4654,83900.0
2013-03-05 14:30:00,37.01,37.02,37.0,37.0,53300.0,34.4654,34.4747,34.4561,34.4561,53300.0
2013-03-05 14:35:00,37.0,37.02,36.99,37.0,86500.0,34.4561,34.4747,34.4468,34.4561,86500.0
2013-03-05 14:40:00,37.0,37.01,36.97,37.0,33600.0,34.4561,34.4654,34.4281,34.4561,33600.0
2013-03-05 14:45:00,37.0,37.0,36.98,36.98,14700.0,34.4561,34.4561,34.4374,34.4374,14700.0
2013-03-05 14:50:00,36.98,37.0,36.98,37.0,9300.0,34.4374,34.4561,34.4374,34.4561,9300.0
2013-03-05 14:55:00,37.0,37.0,36.99,37.0,19500.0,34.4561,34.4561,34.4468,34.4561,19500.0
2013-03-05 15:00:00,37.0,37.0,36.99,36.99,31100.0,34.4561,34.4561,34.4468,34.4468,31100.0
2013-03-05 15:05:00,37.0,37.01,36.99,36.99,43400.0,34.4561,34.4654,34.4468,34.4468,43400.0
2013-03-05 15:10:00,37.0,37.0,36.96,37.0,57200.0,34.4561,34.4561,34.4188,34.4561,57200.0
2013-03-05 15:15:00,37.0,37.0,36.97,36.97,74600.0,34.4561,34.4561,34.4281,34.4281,74600.0
2013-03-05 15:20:00,36.97,37.0,36.97,37.0,53000.0,34.4281,34.4561,34.4281,34.4561,53000.0
2013-03-05 15:25:00,37.0,37.0,36.99,37.0,47400.0,34.4561,34.4561,34.4468,34.4561,47400.0
2013-03-05 15:30:00,37.0,37.0,36.99,36.99,54200.0,34.4561,34.4561,34.4468,34.4468,54200.0
2013-03-05 15:35:00,37.0,37.0,36.99,37.0,52100.0,34.4561,34.4561,34.4468,34.4561,52100.0
2013-03-05 15:40:00,37.0,37.01,36.97,37.0,260300.0,34.4561,34.4654,34.4281,34.4561,260300.0
2013-03-05 15:45:00,37.0,37.0,36.99,37.0,95200.0,34.4561,34.4561,34.4468,34.4561,95200.0
2013-03-05 15:50:00,36.99,37.02,36.98,36.99,793200.0,34.4468,34.4747,34.4374,34.4468,793200.0
2013-03-05 15:55:00,37.0,37.01,36.94,36.95,538200.0,34.4561,34.4654,34.4002,34.4095,538200.0
2013-03-06 09:30:00,37.0,37.07,36.8,36.95,56000.0,34.4561,34.5213,34.2698,34.4095,56000.0
2013-03-06 09:35:00,36.95,37.05,36.9,36.91,45100.0,34.4095,34.5026,34.3629,34.3723,45100.0
2013-03-06 09:40:00,36.95,37.05,36.95,37.01,17600.0,34.4095,34.5026,34.4095,34.4654,17600.0
2013-03-06 09:45:00,37.01,37.05,36.99,37.02,14100.0,34.4654,34.5026,34.4468,34.4747,14100.0
2013-03-06 09:50:00,37.02,37.11,37.01,37.06,31600.0,34.4747,34.5585,34.4654,34.5119,31600.0
2013-03-06 09:55:00,37.06,37.08,36.98,37.06,22700.0,34.5119,34.5306,34.4374,34.5119,22700.0
2013-03-06 10:00:00,37.06,37.18,37.04,37.16,46800.0,34.5119,34.6237,34.4933,34.6051,46800.0
2013-03-06 10:05:00,37.16,37.24,37.16,37.17,48700.0,34.6051,34.6796,34.6051,34.6144,48700.0
2013-03-06 10:10:00,37.17,37.21,37.12,37.13,37700.0,34.6144,34.6516,34.5678,34.5771,37700.0
2013-03-06 10:15:00,37.13,37.14,37.03,37.05,31500.0,34.5771,34.5864,34.484,34.5026,31500.0
2013-03-06 10:20:00,37.04,37.2,37.03,37.2,33700.0,34.4933,34.6423,34.484,34.6423,33700.0
2013-03-06 10:25:00,37.2,37.24,37.19,37.23,25700.0,34.6423,34.6796,34.633,34.6703,25700.0
2013-03-06 10:30:00,37.23,37.23,37.03,37.05,58700.0,34.6703,34.6703,34.484,34.5026,58700.0
2013-03-06 10:35:00,37.05,37.1,37.04,37.04,58100.0,34.5026,34.5492,34.4933,34.4933,58100.0
2013-03-06 10:40:00,37.04,37.04,36.98,36.99,34200.0,34.4933,34.4933,34.4374,34.4468,34200.0
2013-03-06 10:45:00,36.98,37.0,36.98,37.0,23600.0,34.4374,34.4561,34.4374,34.4561,23600.0
2013-03-06 10:50:00,36.99,37.06,36.99,37.06,26000.0,34.4468,34.5119,34.4468,34.5119,26000.0
2013-03-06 10:55:00,37.06,37.06,36.96,36.97,33300.0,34.5119,34.5119,34.4188,34.4281,33300.0
2013-03-06 11:00:00,36.97,36.97,36.85,36.85,27700.0,34.4281,34.4281,34.3164,34.3164,27700.0
2013-03-06 11:05:00,36.86,36.9,36.85,36.9,20500.0,34.3257,34.3629,34.3164,34.3629,20500.0
2013-03-06 11:10:00,36.9,36.91,36.89,36.9,34000.0,34.3629,34.3723,34.3536,34.3629,34000.0
2013-03-06 11:15:00,36.9,36.9,36.83,36.87,37500.0,34.3629,34.3629,34.2978,34.335,37500.0
2013-03-06 11:20:00,36.88,36.9,36.83,36.85,38000.0,34.3443,34.3629,34.2978,34.3164,38000.0
2013-03-06 11:25:00,36.85,36.9,36.84,36.9,26300.0,34.3164,34.3629,34.3071,34.3629,26300.0
2013-03-06 11:30:00,36.9,36.91,36.88,36.9,46000.0,34.3629,34.3723,34.3443,34.3629,46000.0
2013-03-06 11:35:00,36.9,36.9,36.89,36.9,34800.0,34.3629,34.3629,34.3536,34.3629,34800.0
2013-03-06 11:40:00,36.89,36.9,36.85,36.86,33300.0,34.3536,34.3629,34.3164,34.3257,33300.0
2013-03-06 11:45:00,36.86,36.9,36.86,36.9,19600.0,34.3257,34.3629,34.3257,34.3629,19600.0
2013-03-06 11:50:00,36.9,36.9,36.87,36.9,20500.0,34.3629,34.3629,34.335,34.3629,20500.0
2013-03-06 11:55:00,36.9,36.93,36.87,36.93,26200.0,34.3629,34.3909,34.335,34.3909,26200.0
2013-03-06 12:00:00,36.93,36.96,36.9,36.95,24100.0,34.3909,34.4188,34.3629,34.4095,24100.0
2013-03-06 12:05:00,36.96,36.97,36.94,36.97,12000.0,34.4188,34.4281,34.4002,34.4281,12000.0
2013-03-06 12:10:00,36.97,36.98,36.93,36.94,16500.0,34.4281,34.4374,34.3909,34.4002,16500.0
2013-03-06 12:15:00,36.93,36.95,36.93,36.95,19700.0,34.3909,34.4095,34.3909,34.4095,19700.0
2013-03-06 12:20:00,36.95,36.95,36.89,36.9,17300.0,34.4095,34.4095,34.3536,34.3629,17300.0
2013-03-06 12:25:00,36.9,36.9,36.88,36.89,7400.0,34.3629,34.3629,34.3443,34.3536,7400.0
2013-03-06 12:30:00,36.89,36.9,36.89,36.9,6100.0,34.3536,34.3629,34.3536,34.3629,6100.0
2013-03-06 12:35:00,36.9,36.92,36.89,36.91,19400.0,34.3629,34.3816,34.3536,34.3723,19400.0
2013-03-06 12:40:00,36.9,36.92,36.9,36.91,10100.0,34.3629,34.3816,34.3629,34.3723,10100.0
2013-03-06 12:45:00,36.92,36.92,36.91,36.92,8300.0,34.3816,34.3816,34.3723,34.3816,8300.0
2013-03-06 12:50:00,36.92,36.92,36.91,36.92,7400.0,34.3816,34.3816,34.3723,34.3816,7400.0
2013-03-06 12:55:00,36.91,36.92,36.84,36.84,10300.0,34.3723,34.3816,34.3071,34.3071,10300.0
2013-03-06 13:00:00,36.84,36.84,36.8,36.83,21900.0,34.3071,34.3071,34.2698,34.2978,21900.0
2013-03-06 13:05:00,36.84,36.85,36.8,36.82,13900.0,34.3071,34.3164,34.2698,34.2884,13900.0
2013-03-06 13:10:00,36.82,36.84,36.81,36.84,8300.0,34.2884,34.3071,34.2791,34.3071,8300.0
2013-03-06 13:15:00,36.84,36.86,36.84,36.86,13500.0,34.3071,34.3257,34.3071,34.3257,13500.0
2013-03-06 13:20:00,36.86,36.88,36.85,36.87,11200.0,34.3257,34.3443,34.3164,34.335,11200.0
2013-03-06 13:25:00,36.87,36.87,36.86,36.86,4600.0,34.335,34.335,34.3257,34.3257,4600.0
2013-03-06 13:30:00,36.87,36.87,36.85,36.87,12900.0,34.335,34.335,34.3164,34.335,12900.0
2013-03-06 13:35:00,36.87,36.89,36.86,36.89,13000.0,34.335,34.3536,34.3257,34.3536,13000.0
2013-03-06 13:40:00,36.89,36.93,36.89,36.93,23700.0,34.3536,34.3909,34.3536,34.3909,23700.0
2013-03-06 13:45:00,36.93,36.95,36.92,36.95,21000.0,34.3909,34.4095,34.3816,34.4095,21000.0
2013-03-06 13:50:00,36.95,36.95,36.93,36.95,14400.0,34.4095,34.4095,34.3909,34.4095,14400.0
2013-03-06 13:55:00,36.95,36.95,36.94,36.95,11600.0,34.4095,34.4095,34.4002,34.4095,11600.0
2013-03-06 14:00:00,36.95,36.95,36.95,36.95,12500.0,34.4095,34.4095,34.4095,34.4095,12500.0
2013-03-06 14:05:00,36.95,36.98,36.94,36.98,63800.0,34.4095,34.4374,34.4002,34.4374,63800.0
2013-03-06 14:10:00,36.98,36.98,36.95,36.96,30400.0,34.4374,34.4374,34.4095,34.4188,30400.0
2013-03-06 14:15:00,36.97,36.97,36.95,36.95,58100.0,34.4281,34.4281,34.4095,34.4095,58100.0
2013-03-06 14:20:00,36.94,36.95,36.92,36.95,52400.0,34.4002,34.4095,34.3816,34.4095,52400.0
2013-03-06 14:25:00,36.95,36.96,36.92,36.93,62100.0,34.4095,34.4188,34.3816,34.3909,62100.0
2013-03-06 14:30:00,36.93,36.95,36.92,36.95,38000.0,34.3909,34.4095,34.3816,34.4095,38000.0
2013-03-06 14:35:00,36.95,36.95,36.94,36.95,7600.0,34.4095,34.4095,34.4002,34.4095,7600.0
2013-03-06 14:40:00,36.95,36.95,36.92,36.94,35000.0,34.4095,34.4095,34.3816,34.4002,35000.0
2013-03-06 14:45:00,36.93,36.96,36.93,36.96,32000.0,34.3909,34.4188,34.3909,34.4188,32000.0
2013-03-06 14:50:00,36.96,36.99,36.96,36.98,29500.0,34.4188,34.4468,34.4188,34.4374,29500.0
2013-03-06 14:55:00,36.98,37.03,36.97,37.0,30100.0,34.4374,34.484,34.4281,34.4561,30100.0
2013-03-06 15:00:00,37.0,37.03,36.99,37.02,101800.0,34.4561,34.484,34.4468,34.4747,101800.0
2013-03-06 15:05:00,37.02,37.07,37.01,37.02,291600.0,34.4747,34.5213,34.4654,34.4747,291600.0
2013-03-06 15:10:00,37.02,37.04,36.93,36.94,148300.0,34.4747,34.4933,34.3909,34.4002,148300.0
2013-03-06 15:15:00,36.93,37.0,36.92,37.0,67500.0,34.3909,34.4561,34.3816,34.4561,67500.0
2013-03-06 15:20:00,37.0,37.0,36.96,36.96,52300.0,34.4561,34.4561,34.4188,34.4188,52300.0
2013-03-06 15:25:00,36.96,36.98,36.96,36.98,37500.0,34.4188,34.4374,34.4188,34.4374,37500.0
2013-03-06 15:30:00,36.98,36.98,36.96,36.97,45900.0,34.4374,34.4374,34.4188,34.4281,45900.0
2013-03-06 15:35:00,36.97,36.97,36.95,36.95,32100.0,34.4281,34.4281,34.4095,34.4095,32100.0
2013-03-06 15:40:00,36.95,36.97,36.92,36.93,63300.0,34.4095,34.4281,34.3816,34.3909,63300.0
2013-03-06 15:45:00,36.93,36.94,36.92,36.93,45200.0,34.3909,34.4002,34.3816,34.3909,45200.0
2013-03-06 15:50:00,36.93,36.93,36.89,36.9,65800.0,34.3909,34.3909,34.3536,34.3629,65800.0
2013-03-06 15:55:00,36.9,36.91,36.89,36.9,140100.0,34.3629,34.3723,34.3536,34.3629,140100.0
2013-03-07 09:30:00,36.85,37.14,36.85,37.07,47300.0,34.3164,34.5864,34.3164,34.5213,47300.0
2013-03-07 09:35:00,37.14,37.14,36.97,36.97,18200.0,34.5864,34.5864,34.4281,34.4281,18200.0
2013-03-07 09:40:00,36.97,37.07,36.96,37.05,11200.0,34.4281,34.5213,34.4188,34.5026,11200.0
2013-03-07 09:45:00,37.05,37.12,37.02,37.12,16300.0,34.5026,34.5678,34.4747,34.5678,16300.0
2013-03-07 09:50:00,37.08,37.09,37.01,37.05,24400.0,34.5306,34.5399,34.4654,34.5026,24400.0
2013-03-07 09:55:00,37.04,37.13,37.04,37.11,8100.0,34.4933,34.5771,34.4933,34.5585,8100.0
2013-03-07 10:00:00,37.11,37.2,37.11,37.16,67700.0,34.5585,34.6423,34.5585,34.6051,67700.0
2013-03-07 10:05:00,37.17,37.18,37.12,37.13,97300.0,34.6144,34.6237,34.5678,34.5771,97300.0
2013-03-07 10:10:00,37.13,37.15,37.12,37.14,25600.0,34.5771,34.5958,34.5678,34.5864,25600.0
2013-03-07 10:15:00,37.15,37.23,37.15,37.2,32400.0,34.5958,34.6703,34.5958,34.6423,32400.0
2013-03-07 10:20:00,37.2,37.44,37.2,37.39,214500.0,34.6423,34.8658,34.6423,34.8193,214500.0
2013-03-07 10:25:00,37.39,37.46,37.28,37.32,115300.0,34.8193,34.8844,34.7168,34.7541,115300.0
2013-03-07 10:30:00,37.31,37.34,37.29,37.29,40300.0,34.7448,34.7727,34.7261,34.7261,40300.0
2013-03-07 10:35:00,37.29,37.29,37.25,37.26,45100.0,34.7261,34.7261,34.6889,34.6982,45100.0
2013-03-07 10:40:00,37.26,37.28,37.24,37.24,54900.0,34.6982,34.7168,34.6796,34.6796,54900.0
2013-03-07 10:45:00,37.24,37.26,37.23,37.24,19200.0,34.6796,34.6982,34.6703,34.6796,19200.0
2013-03-07 10:50:00,37.24,37.27,37.22,37.27,74500.0,34.6796,34.7075,34.6609,34.7075,74500.0
2013-03-07 10:55:00,37.27,37.33,37.26,37.28,35000.0,34.7075,34.7634,34.6982,34.7168,35000.0
2013-03-07 11:00:00,37.3,37.31,37.28,37.3,15400.0,34.7354,34.7448,34.7168,34.7354,15400.0
2013-03-07 11:05:00,37.3,37.31,37.27,37.28,99200.0,34.7354,34.7448,34.7075,34.7168,99200.0
2013-03-07 11:10:00,37.29,37.36,37.28,37.36,54300.0,34.7261,34.7913,34.7168,34.7913,54300.0
2013-03-07 11:15:00,37.35,37.39,37.28,37.3,154100.0,34.782,34.8193,34.7168,34.7354,154100.0
2013-03-07 11:20:00,37.3,37.4,37.3,37.4,53700.0,34.7354,34.8286,34.7354,34.8286,53700.0
2013-03-07 11:25:00,37.4,37.4,37.36,37.4,44500.0,34.8286,34.8286,34.7913,34.8286,44500.0
2013-03-07 11:30:00,37.4,37.4,37.38,37.38,19600.0,34.8286,34.8286,34.8099,34.8099,19600.0
2013-03-07 11:35:00,37.38,37.4,37.38,37.39,25400.0,34.8099,34.8286,34.8099,34.8193,25400.0
2013-03-07 11:40:00,37.39,37.4,37.37,37.37,31900.0,34.8193,34.8286,34.8006,34.8006,31900.0
2013-03-07 11:45:00,37.37,37.38,37.36,37.37,19300.0,34.8006,34.8099,34.7913,34.8006,19300.0
2013-03-07 11:50:00,37.38,37.4,37.33,37.38,59100.0,34.8099,34.8286,34.7634,34.8099,59100.0
2013-03-07 11:55:00,37.38,37.4,37.36,37.36,32900.0,34.8099,34.8286,34.7913,34.7913,32900.0
2013-03-07 12:00:00,37.36,37.37,37.35,37.36,60500.0,34.7913,34.8006,34.782,34.7913,60500.0
2013-03-07 12:05:00,37.35,37.36,37.32,37.34,20000.0,34.782,34.7913,34.7541,34.7727,20000.0
2013-03-07 12:10:00,37.34,37.35,37.32,37.35,21000.0,34.7727,34.782,34.7541,34.782,21000.0
2013-03-07 12:15:00,37.35,37.38,37.34,37.38,16300.0,34.782,34.8099,34.7727,34.8099,16300.0
2013-03-07 12:20:00,37.38,37.39,37.38,37.39,7800.0,34.8099,34.8193,34.8099,34.8193,7800.0
2013-03-07 12:25:00,37.39,37.4,37.39,37.4,31100.0,34.8193,34.8286,34.8193,34.8286,31100.0
2013-03-07 12:30:00,37.4,37.4,37.39,37.39,45800.0,34.8286,34.8286,34.8193,34.8193,45800.0
2013-03-07 12:35:00,37.4,37.4,37.39,37.4,19100.0,34.8286,34.8286,34.8193,34.8286,19100.0
2013-03-07 12:40:00,37.4,37.4,37.38,37.39,31900.0,34.8286,34.8286,34.8099,34.8193,31900.0
2013-03-07 12:45:00,37.4,37.4,37.39,37.4,32300.0,34.8286,34.8286,34.8193,34.8286,32300.0
2013-03-07 12:50:00,37.39,37.4,37.38,37.4,45100.0,34.8193,34.8286,34.8099,34.8286,45100.0
2013-03-07 12:55:00,37.4,37.4,37.39,37.4,49400.0,34.8286,34.8286,34.8193,34.8286,49400.0
2013-03-07 13:00:00,37.4,37.4,37.39,37.39,51200.0,34.8286,34.8286,34.8193,34.8193,51200.0
2013-03-07 13:05:00,37.4,37.4,37.39,37.4,28300.0,34.8286,34.8286,34.8193,34.8286,28300.0
2013-03-07 13:10:00,37.4,37.4,37.39,37.4,18700.0,34.8286,34.8286,34.8193,34.8286,18700.0
2013-03-07 13:15:00,37.4,37.41,37.36,37.38,159000.0,34.8286,34.8379,34.7913,34.8099,159000.0
2013-03-07 13:20:00,37.37,37.4,37.37,37.39,16600.0,34.8006,34.8286,34.8006,34.8193,16600.0
2013-03-07 13:25:00,37.37,37.39,37.36,37.38,15000.0,34.8006,34.8193,34.7913,34.8099,15000.0
2013-03-07 13:30:00,37.38,37.38,37.37,37.38,17600.0,34.8099,34.8099,34.8006,34.8099,17600.0
2013-03-07 13:35:00,37.37,37.38,37.35,37.36,14900.0,34.8006,34.8099,34.782,34.7913,14900.0
2013-03-07 13:40:00,37.35,37.38,37.34,37.35,30300.0,34.782,34.8099,34.7727,34.782,30300.0
2013-03-07 13:45:00,37.35,37.36,37.31,37.33,64600.0,34.782,34.7913,34.7448,34.7634,64600.0
2013-03-07 13:50:00,37.32,37.33,37.3,37.3,23900.0,34.7541,34.7634,34.7354,34.7354,23900.0
2013-03-07 13:55:00,37.31,37.33,37.3,37.31,23500.0,34.7448,34.7634,34.7354,34.7448,23500.0
2013-03-07 14:00:00,37.32,37.35,37.29,37.32,60400.0,34.7541,34.782,34.7261,34.7541,60400.0
2013-03-07 14:05:00,37.31,37.32,37.21,37.21,20600.0,34.7448,34.7541,34.6516,34.6516,20600.0
2013-03-07 14:10:00,37.22,37.25,37.22,37.22,59500.0,34.6609,34.6889,34.6609,34.6609,59500.0
2013-03-07 14:15:00,37.22,37.23,37.18,37.19,39300.0,34.6609,34.6703,34.6237,34.633,39300.0
2013-03-07 14:20:00,37.18,37.19,37.16,37.16,16700.0,34.6237,34.633,34.6051,34.6051,16700.0
2013-03-07 14:25:00,37.17,37.2,37.16,37.2,29700.0,34.6144,34.6423,34.6051,34.6423,29700.0
2013-03-07 14:30:00,37.2,37.21,37.16,37.16,56000.0,34.6423,34.6516,34.6051,34.6051,56000.0
2013-03-07 14:35:00,37.16,37.17,37.13,37.15,35400.0,34.6051,34.6144,34.5771,34.5958,35400.0
2013-03-07 14:40:00,37.15,37.16,37.11,37.13,35900.0,34.5958,34.6051,34.5585,34.5771,35900.0
2013-03-07 14:45:00,37.13,37.16,37.13,37.15,17200.0,34.5771,34.6051,34.5771,34.5958,17200.0
2013-03-07 14:50:00,37.15,37.16,37.11,37.13,33500.0,34.5958,34.6051,34.5585,34.5771,33500.0
2013-03-07 14:55:00,37.12,37.14,37.12,37.13,19700.0,34.5678,34.5864,34.5678,34.5771,19700.0
2013-03-07 15:00:00,37.14,37.14,37.12,37.13,9600.0,34.5864,34.5864,34.5678,34.5771,9600.0
2013-03-07 15:05:00,37.13,37.14,37.12,37.13,17800.0,34.5771,34.5864,34.5678,34.5771,17800.0
2013-03-07 15:10:00,37.13,37.14,37.01,37.01,145900.0,34.5771,34.5864,34.4654,34.4654,145900.0
2013-03-07 15:15:00,37.02,37.07,36.99,37.07,40500.0,34.4747,34.5213,34.4468,34.5213,40500.0
2013-03-07 15:20:00,37.07,37.09,37.04,37.08,45000.0,34.5213,34.5399,34.4933,34.5306,45000.0
2013-03-07 15:25:00,37.08,37.08,37.01,37.02,53300.0,34.5306,34.5306,34.4654,34.4747,53300.0
2013-03-07 15:30:00,37.02,37.06,37.0,37.0,111000.0,34.4747,34.5119,34.4561,34.4561,111000.0
2013-03-07 15:35:00,37.0,37.05,36.99,37.05,27300.0,34.4561,34.5026,34.4468,34.5026,27300.0
2013-03-07 15:40:00,37.05,37.05,37.04,37.05,38000.0,34.5026,34.5026,34.4933,34.5026,38000.0
2013-03-07 15:45:00,37.05,37.06,37.02,37.02,93600.0,34.5026,34.5119,34.4747,34.4747,93600.0
2013-03-07 15:50:00,37.03,37.05,37.02,37.02,84800.0,34.484,34.5026,34.4747,34.4747,84800.0
2013-03-07 15:55:00,37.03,37.05,37.01,37.04,161500.0,34.484,34.5026,34.4654,34.4933,161500.0
2013-03-08 09:30:00,37.1,37.5,37.09,37.41,177800.0,34.5492,34.9217,34.5399,34.8379,177800.0
2013-03-08 09:35:00,37.44,37.5,37.32,37.34,92500.0,34.8658,34.9217,34.7541,34.7727,92500.0
2013-03-08 09:40:00,37.34,37.43,37.34,37.38,73200.0,34.7727,34.8565,34.7727,34.8099,73200.0
2013-03-08 09:45:00,37.36,37.4,37.35,37.38,72700.0,34.7913,34.8286,34.782,34.8099,72700.0
2013-03-08 09:50:00,37.38,37.38,37.32,37.38,92200.0,34.8099,34.8099,34.7541,34.8099,92200.0
2013-03-08 09:55:00,37.37,37.38,37.35,37.36,30800.0,34.8006,34.8099,34.782,34.7913,30800.0
2013-03-08 10:00:00,37.36,37.38,37.36,37.36,71400.0,34.7913,34.8099,34.7913,34.7913,71400.0
2013-03-08 10:05:00,37.36,37.37,37.36,37.37,57800.0,34.7913,34.8006,34.7913,34.8006,57800.0
2013-03-08 10:10:00,37.36,37.39,37.36,37.37,40600.0,34.7913,34.8193,34.7913,34.8006,40600.0
2013-03-08 10:15:00,37.37,37.4,37.37,37.38,100200.0,34.8006,34.8286,34.8006,34.8099,100200.0
2013-03-08 10:20:00,37.38,37.39,37.27,37.32,57000.0,34.8099,34.8193,34.7075,34.7541,57000.0
2013-03-08 10:25:00,37.32,37.36,37.32,37.35,115000.0,34.7541,34.7913,34.7541,34.782,115000.0
2013-03-08 10:30:00,37.36,37.41,37.35,37.41,198900.0,34.7913,34.8379,34.782,34.8379,198900.0
2013-03-08 10:35:00,37.4,37.41,37.39,37.39,50200.0,34.8286,34.8379,34.8193,34.8193,50200.0
2013-03-08 10:40:00,37.4,37.4,37.39,37.4,67700.0,34.8286,34.8286,34.8193,34.8286,67700.0
2013-03-08 10:45:00,37.4,37.4,37.34,37.35,50300.0,34.8286,34.8286,34.7727,34.782,50300.0
2013-03-08 10:50:00,37.35,37.39,37.34,37.39,98800.0,34.782,34.8193,34.7727,34.8193,98800.0
2013-03-08 10:55:00,37.39,37.39,37.38,37.38,21400.0,34.8193,34.8193,34.8099,34.8099,21400.0
2013-03-08 11:00:00,37.38,37.39,37.38,37.39,62300.0,34.8099,34.8193,34.8099,34.8193,62300.0
2013-03-08 11:05:00,37.38,37.39,37.38,37.38,86000.0,34.8099,34.8193,34.8099,34.8099,86000.0
2013-03-08 11:10:00,37.38,37.39,37.38,37.38,23200.0,34.8099,34.8193,34.8099,34.8099,23200.0
2013-03-08 11:15:00,37.38,37.39,37.38,37.38,20500.0,34.8099,34.8193,34.8099,34.8099,20500.0
2013-03-08 11:20:00,37.38,37.39,37.31,37.32,73800.0,34.8099,34.8193,34.7448,34.7541,73800.0
2013-03-08 11:25:00,37.31,37.32,37.31,37.31,66800.0,34.7448,34.7541,34.7448,34.7448,66800.0
2013-03-08 11:30:00,37.31,37.32,37.31,37.31,19800.0,34.7448,34.7541,34.7448,34.7448,19800.0
2013-03-08 11:35:00,37.32,37.33,37.31,37.33,33200.0,34.7541,34.7634,34.7448,34.7634,33200.0
2013-03-08 11:40:00,37.33,37.33,37.28,37.28,50900.0,34.7634,34.7634,34.7168,34.7168,50900.0
2013-03-08 11:45:00,37.28,37.35,37.28,37.32,48800.0,34.7168,34.782,34.7168,34.7541,48800.0
2013-03-08 11:50:00,37.32,37.35,37.3,37.35,51200.0,34.7541,34.782,34.7354,34.782,51200.0
2013-03-08 11:55:00,37.35,37.35,37.32,37.33,20000.0,34.782,34.782,34.7541,34.7634,20000.0
2013-03-08 12:00:00,37.32,37.33,37.31,37.32,13900.0,34.7541,34.7634,34.7448,34.7541,13900.0
2013-03-08 12:05:00,37.32,37.34,37.31,37.34,24000.0,34.7541,34.7727,34.7448,34.7727,24000.0
2013-03-08 12:10:00,37.34,37.35,37.33,37.34,58000.0,34.7727,34.782,34.7634,34.7727,58000.0
2013-03-08 12:15:00,37.33,37.34,37.32,37.33,26600.0,34.7634,34.7727,34.7541,34.7634,26600.0
2013-03-08 12:20:00,37.33,37.35,37.32,37.33,34300.0,34.7634,34.782,34.7541,34.7634,34300.0
2013-03-08 12:25:00,37.33,37.33,37.32,37.33,120600.0,34.7634,34.7634,34.7541,34.7634,120600.0
2013-03-08 12:30:00,37.33,37.33,37.32,37.33,22600.0,34.7634,34.7634,34.7541,34.7634,22600.0
2013-03-08 12:35:00,37.33,37.35,37.32,37.33,35700.0,34.7634,34.782,34.7541,34.7634,35700.0
2013-03-08 12:40:00,37.33,37.38,37.32,37.38,70100.0,34.7634,34.8099,34.7541,34.8099,70100.0
2013-03-08 12:45:00,37.38,37.41,37.37,37.39,38600.0,34.8099,34.8379,34.8006,34.8193,38600.0
2013-03-08 12:50:00,37.39,37.39,37.38,37.39,65600.0,34.8193,34.8193,34.8099,34.8193,65600.0
2013-03-08 12:55:00,37.38,37.39,37.38,37.39,64200.0,34.8099,34.8193,34.8099,34.8193,64200.0
2013-03-08 13:00:00,37.39,37.39,37.38,37.39,10700.0,34.8193,34.8193,34.8099,34.8193,10700.0
2013-03-08 13:05:00,37.39,37.41,37.38,37.4,29100.0,34.8193,34.8379,34.8099,34.8286,29100.0
2013-03-08 13:10:00,37.4,37.4,37.39,37.4,7500.0,34.8286,34.8286,34.8193,34.8286,7500.0
2013-03-08 13:15:00,37.4,37.41,37.39,37.41,42100.0,34.8286,34.8379,34.8193,34.8379,42100.0
2013-03-08 13:20:00,37.4,37.41,37.4,37.41,27500.0,34.8286,34.8379,34.8286,34.8379,27500.0
2013-03-08 13:25:00,37.4,37.41,37.4,37.41,25400.0,34.8286,34.8379,34.8286,34.8379,25400.0
2013-03-08 13:30:00,37.41,37.41,37.4,37.41,45400.0,34.8379,34.8379,34.8286,34.8379,45400.0
2013-03-08 13:35:00,37.41,37.41,37.4,37.41,32700.0,34.8379,34.8379,34.8286,34.8379,32700.0
2013-03-08 13:40:00,37.41,37.42,37.4,37.41,26000.0,34.8379,34.8472,34.8286,34.8379,26000.0
2013-03-08 13:45:00,37.41,37.42,37.4,37.4,247200.0,34.8379,34.8472,34.8286,34.8286,247200.0
2013-03-08 13:50:00,37.4,37.41,37.34,37.35,26100.0,34.8286,34.8379,34.7727,34.782,26100.0
2013-03-08 13:55:00,37.36,37.39,37.36,37.38,28000.0,34.7913,34.8193,34.7913,34.8099,28000.0
2013-03-08 14:00:00,37.39,37.41,37.39,37.41,43700.0,34.8193,34.8379,34.8193,34.8379,43700.0
2013-03-08 14:05:00,37.41,37.41,37.41,37.41,15000.0,34.8379,34.8379,34.8379,34.8379,15000.0
2013-03-08 14:10:00,37.41,37.41,37.4,37.41,41300.0,34.8379,34.8379,34.8286,34.8379,41300.0
2013-03-08 14:15:00,37.41,37.41,37.4,37.4,100700.0,34.8379,34.8379,34.8286,34.8286,100700.0
2013-03-08 14:20:00,37.41,37.41,37.37,37.39,89800.0,34.8379,34.8379,34.8006,34.8193,89800.0
2013-03-08 14:25:00,37.39,37.4,37.38,37.39,67200.0,34.8193,34.8286,34.8099,34.8193,67200.0
2013-03-08 14:30:00,37.39,37.4,37.37,37.38,59700.0,34.8193,34.8286,34.8006,34.8099,59700.0
2013-03-08 14:35:00,37.38,37.4,37.37,37.39,135100.0,34.8099,34.8286,34.8006,34.8193,135100.0
2013-03-08 14:40:00,37.39,37.4,37.37,37.37,260700.0,34.8193,34.8286,34.8006,34.8006,260700.0
2013-03-08 14:45:00,37.37,37.39,37.37,37.39,46800.0,34.8006,34.8193,34.8006,34.8193,46800.0
2013-03-08 14:50:00,37.39,37.41,37.39,37.4,59800.0,34.8193,34.8379,34.8193,34.8286,59800.0
2013-03-08 14:55:00,37.41,37.41,37.4,37.41,42900.0,34.8379,34.8379,34.8286,34.8379,42900.0
2013-03-08 15:00:00,37.41,37.42,37.4,37.41,162800.0,34.8379,34.8472,34.8286,34.8379,162800.0
2013-03-08 15:05:00,37.4,37.41,37.4,37.4,18200.0,34.8286,34.8379,34.8286,34.8286,18200.0
2013-03-08 15:10:00,37.41,37.41,37.4,37.41,116700.0,34.8379,34.8379,34.8286,34.8379,116700.0
2013-03-08 15:15:00,37.41,37.42,37.39,37.4,475100.0,34.8379,34.8472,34.8193,34.8286,475100.0
2013-03-08 15:20:00,37.4,37.4,37.39,37.4,37100.0,34.8286,34.8286,34.8193,34.8286,37100.0
2013-03-08 15:25:00,37.4,37.41,37.39,37.4,170200.0,34.8286,34.8379,34.8193,34.8286,170200.0
2013-03-08 15:30:00,37.4,37.41,37.39,37.41,144200.0,34.8286,34.8379,34.8193,34.8379,144200.0
2013-03-08 15:35:00,37.4,37.41,37.4,37.4,84200.0,34.8286,34.8379,34.8286,34.8286,84200.0
2013-03-08 15:40:00,37.41,37.41,37.38,37.39,142600.0,34.8379,34.8379,34.8099,34.8193,142600.0
2013-03-08 15:45:00,37.39,37.39,37.37,37.38,79300.0,34.8193,34.8193,34.8006,34.8099,79300.0
2013-03-08 15:50:00,37.39,37.4,37.34,37.34,104900.0,34.8193,34.8286,34.7727,34.7727,104900.0
2013-03-08 15:55:00,37.35,37.36,37.25,37.25,365600.0,34.782,34.7913,34.6889,34.6889,365600.0
2013-03-11 09:30:00,37.25,37.59,37.25,37.47,62900.0,34.6889,35.0055,34.6889,34.8938,62900.0
2013-03-11 09:35:00,37.49,37.85,37.49,37.79,96600.0,34.9124,35.2476,34.9124,35.1918,96600.0
2013-03-11 09:40:00,37.75,37.75,37.61,37.61,112000.0,35.1545,35.1545,35.0241,35.0241,112000.0
2013-03-11 09:45:00,37.63,37.89,37.62,37.8,124300.0,35.0428,35.2849,35.0334,35.2011,124300.0
2013-03-11 09:50:00,37.8,38.0,37.79,37.88,103800.0,35.2011,35.3873,35.1918,35.2756,103800.0
2013-03-11 09:55:00,37.88,37.92,37.87,37.91,54600.0,35.2756,35.3128,35.2662,35.3035,54600.0
2013-03-11 10:00:00,37.91,38.03,37.9,38.0,155600.0,35.3035,35.4152,35.2942,35.3873,155600.0
2013-03-11 10:05:00,38.0,38.03,38.0,38.02,66500.0,35.3873,35.4152,35.3873,35.4059,66500.0
2013-03-11 10:10:00,38.02,38.06,37.97,37.98,59700.0,35.4059,35.4432,35.3594,35.3687,59700.0
2013-03-11 10:15:00,37.99,38.0,37.95,38.0,43100.0,35.378,35.3873,35.3407,35.3873,43100.0
2013-03-11 10:20:00,38.0,38.05,37.97,38.0,83100.0,35.3873,35.4339,35.3594,35.3873,83100.0
2013-03-11 10:25:00,38.0,38.05,38.0,38.01,66300.0,35.3873,35.4339,35.3873,35.3966,66300.0
2013-03-11 10:30:00,38.0,38.01,37.98,38.01,40000.0,35.3873,35.3966,35.3687,35.3966,40000.0
2013-03-11 10:35:00,38.01,38.08,38.0,38.07,77800.0,35.3966,35.4618,35.3873,35.4525,77800.0
2013-03-11 10:40:00,38.08,38.09,38.0,38.01,57200.0,35.4618,35.4711,35.3873,35.3966,57200.0
2013-03-11 10:45:00,38.01,38.02,37.95,38.0,56900.0,35.3966,35.4059,35.3407,35.3873,56900.0
2013-03-11 10:50:00,38.0,38.01,37.95,38.01,115700.0,35.3873,35.3966,35.3407,35.3966,115700.0
2013-03-11 10:55:00,38.01,38.01,37.99,38.0,50400.0,35.3966,35.3966,35.378,35.3873,50400.0
2013-03-11 11:00:00,38.0,38.01,37.99,38.0,47800.0,35.3873,35.3966,35.378,35.3873,47800.0
2013-03-11 11:05:00,38.0,38.0,37.99,37.99,22100.0,35.3873,35.3873,35.378,35.378,22100.0
2013-03-11 11:10:00,38.0,38.01,37.98,37.98,39400.0,35.3873,35.3966,35.3687,35.3687,39400.0
2013-03-11 11:15:00,37.99,38.0,37.96,37.99,23300.0,35.378,35.3873,35.3501,35.378,23300.0
2013-03-11 11:20:00,37.99,38.01,37.97,37.98,46200.0,35.378,35.3966,35.3594,35.3687,46200.0
2013-03-11 11:25:00,37.98,38.02,37.97,38.02,18700.0,35.3687,35.4059,35.3594,35.4059,18700.0
2013-03-11 11:30:00,38.02,38.02,37.96,37.96,38200.0,35.4059,35.4059,35.3501,35.3501,38200.0
2013-03-11 11:35:00,37.96,38.0,37.96,38.0,10100.0,35.3501,35.3873,35.3501,35.3873,10100.0
2013-03-11 11:40:00,38.0,38.07,38.0,38.07,30800.0,35.3873,35.4525,35.3873,35.4525,30800.0
2013-03-11 11:45:00,38.07,38.09,38.04,38.07,26400.0,35.4525,35.4711,35.4246,35.4525,26400.0
2013-03-11 11:50:00,38.07,38.08,38.02,38.02,26900.0,35.4525,35.4618,35.4059,35.4059,26900.0
2013-03-11 11:55:00,38.02,38.02,37.97,38.0,25700.0,35.4059,35.4059,35.3594,35.3873,25700.0
2013-03-11 12:00:00,38.01,38.01,37.99,38.0,36700.0,35.3966,35.3966,35.378,35.3873,36700.0
2013-03-11 12:05:00,37.99,38.01,37.99,38.01,9100.0,35.378,35.3966,35.378,35.3966,9100.0
2013-03-11 12:10:00,38.01,38.01,38.0,38.01,17100.0,35.3966,35.3966,35.3873,35.3966,17100.0
2013-03-11 12:15:00,38.01,38.03,37.91,37.92,62200.0,35.3966,35.4152,35.3035,35.3128,62200.0
2013-03-11 12:20:00,37.92,38.0,37.91,37.94,135100.0,35.3128,35.3873,35.3035,35.3314,135100.0
2013-03-11 12:25:00,37.94,38.01,37.93,38.01,26200.0,35.3314,35.3966,35.3221,35.3966,26200.0
2013-03-11 12:30:00,38.01,38.01,38.0,38.0,27900.0,35.3966,35.3966,35.3873,35.3873,27900.0
2013-03-11 12:35:00,38.0,38.01,37.98,38.0,20900.0,35.3873,35.3966,35.3687,35.3873,20900.0
2013-03-11 12:40:00,37.99,38.03,37.99,38.0,43100.0,35.378,35.4152,35.378,35.3873,43100.0
2013-03-11 12:45:00,38.01,38.05,38.01,38.04,26200.0,35.3966,35.4339,35.3966,35.4246,26200.0
2013-03-11 12:50:00,38.04,38.09,38.03,38.09,15500.0,35.4246,35.4711,35.4152,35.4711,15500.0
2013-03-11 12:55:00,38.09,38.12,38.06,38.08,38000.0,35.4711,35.4991,35.4432,35.4618,38000.0
2013-03-11 13:00:00,38.08,38.09,38.04,38.04,26400.0,35.4618,35.4711,35.4246,35.4246,26400.0
2013-03-11 13:05:00,38.05,38.06,38.03,38.06,11200.0,35.4339,35.4432,35.4152,35.4432,11200.0
2013-03-11 13:10:00,38.06,38.08,38.05,38.06,12900.0,35.4432,35.4618,35.4339,35.4432,12900.0
2013-03-11 13:15:00,38.06,38.1,38.06,38.09,13900.0,35.4432,35.4804,35.4432,35.4711,13900.0
2013-03-11 13:20:00,38.09,38.12,38.09,38.12,30400.0,35.4711,35.4991,35.4711,35.4991,30400.0
2013-03-11 13:25:00,38.12,38.12,38.06,38.07,35600.0,35.4991,35.4991,35.4432,35.4525,35600.0
2013-03-11 13:30:00,38.07,38.07,38.01,38.03,30500.0,35.4525,35.4525,35.3966,35.4152,30500.0
2013-03-11 13:35:00,38.03,38.06,38.02,38.03,21700.0,35.4152,35.4432,35.4059,35.4152,21700.0
2013-03-11 13:40:00,38.04,38.05,38.04,38.05,9800.0,35.4246,35.4339,35.4246,35.4339,9800.0
2013-03-11 13:45:00,38.05,38.05,38.03,38.04,19300.0,35.4339,35.4339,35.4152,35.4246,19300.0
2013-03-11 13:50:00,38.04,38.04,37.99,38.02,58900.0,35.4246,35.4246,35.378,35.4059,58900.0
2013-03-11 13:55:00,38.03,38.03,38.0,38.01,15600.0,35.4152,35.4152,35.3873,35.3966,15600.0
2013-03-11 14:00:00,38.01,38.03,37.98,38.03,30700.0,35.3966,35.4152,35.3687,35.4152,30700.0
2013-03-11 14:05:00,38.03,38.04,38.0,38.04,45500.0,35.4152,35.4246,35.3873,35.4246,45500.0
2013-03-11 14:10:00,38.03,38.06,38.03,38.04,33600.0,35.4152,35.4432,35.4152,35.4246,33600.0
2013-03-11 14:15:00,38.05,38.05,38.0,38.01,67300.0,35.4339,35.4339,35.3873,35.3966,67300.0
2013-03-11 14:20:00,38.01,38.01,37.99,38.0,17900.0,35.3966,35.3966,35.378,35.3873,17900.0
2013-03-11 14:25:00,37.99,38.0,37.99,38.0,9600.0,35.378,35.3873,35.378,35.3873,9600.0
2013-03-11 14:30:00,38.0,38.01,37.97,37.98,71900.0,35.3873,35.3966,35.3594,35.3687,71900.0
2013-03-11 14:35:00,37.98,38.0,37.97,37.97,33700.0,35.3687,35.3873,35.3594,35.3594,33700.0
2013-03-11 14:40:00,37.98,38.0,37.97,38.0,49600.0,35.3687,35.3873,35.3594,35.3873,49600.0
2013-03-11 14:45:00,38.0,38.0,37.96,37.96,17700.0,35.3873,35.3873,35.3501,35.3501,17700.0
2013-03-11 14:50:00,37.97,37.97,37.93,37.95,59500.0,35.3594,35.3594,35.3221,35.3407,59500.0
2013-03-11 14:55:00,37.95,37.95,37.89,37.89,61300.0,35.3407,35.3407,35.2849,35.2849,61300.0
2013-03-11 15:00:00,37.88,37.92,37.88,37.9,22200.0,35.2756,35.3128,35.2756,35.2942,22200.0
2013-03-11 15:05:00,37.91,37.92,37.89,37.91,56800.0,35.3035,35.3128,35.2849,35.3035,56800.0
2013-03-11 15:10:00,37.91,37.92,37.84,37.85,92800.0,35.3035,35.3128,35.2383,35.2476,92800.0
2013-03-11 15:15:00,37.84,37.9,37.83,37.89,63700.0,35.2383,35.2942,35.229,35.2849,63700.0
2013-03-11 15:20:00,37.9,37.9,37.85,37.87,47400.0,35.2942,35.2942,35.2476,35.2662,47400.0
2013-03-11 15:25:00,37.87,37.87,37.79,37.82,70800.0,35.2662,35.2662,35.1918,35.2197,70800.0
2013-03-11 15:30:00,37.82,37.84,37.75,37.76,85000.0,35.2197,35.2383,35.1545,35.1638,85000.0
2013-03-11 15:35:00,37.75,37.78,37.73,37.76,83300.0,35.1545,35.1824,35.1359,35.1638,83300.0
2013-03-11 15:40:00,37.76,37.78,37.75,37.78,41000.0,35.1638,35.1824,35.1545,35.1824,41000.0
2013-03-11 15:45:00,37.78,37.79,37.76,37.77,73100.0,35.1824,35.1918,35.1638,35.1731,73100.0
2013-03-11 15:50:00,37.76,37.8,37.76,37.8,100700.0,35.1638,35.2011,35.1638,35.2011,100700.0
2013-03-11 15:55:00,37.79,37.8,37.76,37.78,156500.0,35.1918,35.2011,35.1638,35.1824,156500.0
2013-03-12 09:30:00,37.77,38.03,37.77,38.0,34600.0,35.1731,35.4152,35.1731,35.3873,34600.0
2013-03-12 09:35:00,38.0,38.0,37.9,37.98,23100.0,35.3873,35.3873,35.2942,35.3687,23100.0
2013-03-12 09:40:00,37.99,38.27,37.96,38.25,131800.0,35.378,35.6387,35.3501,35.6201,131800.0
2013-03-12 09:45:00,38.25,38.26,38.09,38.13,96600.0,35.6201,35.6294,35.4711,35.5084,96600.0
2013-03-12 09:50:00,38.13,38.13,38.07,38.13,72300.0,35.5084,35.5084,35.4525,35.5084,72300.0
2013-03-12 09:55:00,38.13,38.13,38.09,38.13,120200.0,35.5084,35.5084,35.4711,35.5084,120200.0
2013-03-12 10:00:00,38.12,38.13,38.09,38.1,37000.0,35.4991,35.5084,35.4711,35.4804,37000.0
2013-03-12 10:05:00,38.09,38.1,38.06,38.09,29500.0,35.4711,35.4804,35.4432,35.4711,29500.0
2013-03-12 10:10:00,38.09,38.1,38.09,38.09,66400.0,35.4711,35.4804,35.4711,35.4711,66400.0
2013-03-12 10:15:00,38.09,38.1,38.04,38.05,49500.0,35.4711,35.4804,35.4246,35.4339,49500.0
2013-03-12 10:20:00,38.05,38.07,38.05,38.05,35200.0,35.4339,35.4525,35.4339,35.4339,35200.0
2013-03-12 10:25:00,38.05,38.05,38.0,38.02,41300.0,35.4339,35.4339,35.3873,35.4059,41300.0
2013-03-12 10:30:00,38.02,38.03,38.01,38.02,41600.0,35.4059,35.4152,35.3966,35.4059,41600.0
2013-03-12 10:35:00,38.02,38.03,38.01,38.02,23600.0,35.4059,35.4152,35.3966,35.4059,23600.0
2013-03-12 10:40:00,38.02,38.03,37.99,38.0,48200.0,35.4059,35.4152,35.378,35.3873,48200.0
2013-03-12 10:45:00,38.0,38.0,37.95,37.99,29800.0,35.3873,35.3873,35.3407,35.378,29800.0
2013-03-12 10:50:00,37.99,38.05,37.99,38.04,66800.0,35.378,35.4339,35.378,35.4246,66800.0
2013-03-12 10:55:00,38.04,38.05,38.02,38.05,27100.0,35.4246,35.4339,35.4059,35.4339,27100.0
2013-03-12 11:00:00,38.04,38.05,38.01,38.04,21100.0,35.4246,35.4339,35.3966,35.4246,21100.0
2013-03-12 11:05:00,38.03,38.05,38.02,38.05,26000.0,35.4152,35.4339,35.4059,35.4339,26000.0
2013-03-12 11:10:00,38.04,38.05,38.03,38.05,35500.0,35.4246,35.4339,35.4152,35.4339,35500.0
2013-03-12 11:15:00,38.04,38.05,38.04,38.05,20800.0,35.4246,35.4339,35.4246,35.4339,20800.0
2013-03-12 11:20:00,38.05,38.09,38.04,38.04,64000.0,35.4339,35.4711,35.4246,35.4246,64000.0
2013-03-12 11:25:00,38.05,38.05,38.03,38.04,34500.0,35.4339,35.4339,35.4152,35.4246,34500.0
2013-03-12 11:30:00,38.05,38.06,38.01,38.04,59800.0,35.4339,35.4432,35.3966,35.4246,59800.0
2013-03-12 11:35:00,38.05,38.06,38.02,38.02,59500.0,35.4339,35.4432,35.4059,35.4059,59500.0
2013-03-12 11:40:00,38.02,38.02,38.0,38.01,17900.0,35.4059,35.4059,35.3873,35.3966,17900.0
2013-03-12 11:45:00,38.01,38.04,37.99,38.04,52700.0,35.3966,35.4246,35.378,35.4246,52700.0
2013-03-12 11:50:00,38.04,38.05,37.97,37.98,106700.0,35.4246,35.4339,35.3594,35.3687,106700.0
2013-03-12 11:55:00,37.98,38.02,37.97,37.97,37000.0,35.3687,35.4059,35.3594,35.3594,37000.0
2013-03-12 12:00:00,37.97,37.98,37.97,37.98,4900.0,35.3594,35.3687,35.3594,35.3687,4900.0
2013-03-12 12:05:00,37.97,37.98,37.87,37.91,43600.0,35.3594,35.3687,35.2662,35.3035,43600.0
2013-03-12 12:10:00,37.91,37.97,37.91,37.97,10100.0,35.3035,35.3594,35.3035,35.3594,10100.0
2013-03-12 12:15:00,37.97,38.0,37.97,38.0,9300.0,35.3594,35.3873,35.3594,35.3873,9300.0
2013-03-12 12:20:00,38.0,38.0,37.98,37.98,18700.0,35.3873,35.3873,35.3687,35.3687,18700.0
2013-03-12 12:25:00,37.99,37.99,37.95,37.98,14500.0,35.378,35.378,35.3407,35.3687,14500.0
2013-03-12 12:30:00,37.98,37.98,37.93,37.95,17700.0,35.3687,35.3687,35.3221,35.3407,17700.0
2013-03-12 12:35:00,37.96,37.96,37.95,37.95,4700.0,35.3501,35.3501,35.3407,35.3407,4700.0
2013-03-12 12:40:00,37.96,37.97,37.95,37.97,20600.0,35.3501,35.3594,35.3407,35.3594,20600.0
2013-03-12 12:45:00,37.97,37.97,37.95,37.96,12600.0,35.3594,35.3594,35.3407,35.3501,12600.0
2013-03-12 12:50:00,37.96,37.97,37.93,37.95,29900.0,35.3501,35.3594,35.3221,35.3407,29900.0
2013-03-12 12:55:00,37.95,37.98,37.94,37.97,28800.0,35.3407,35.3687,35.3314,35.3594,28800.0
2013-03-12 13:00:00,37.97,37.98,37.97,37.98,14800.0,35.3594,35.3687,35.3594,35.3687,14800.0
2013-03-12 13:05:00,37.98,38.02,37.97,38.02,45100.0,35.3687,35.4059,35.3594,35.4059,45100.0
2013-03-12 13:10:00,38.02,38.04,38.0,38.04,24100.0,35.4059,35.4246,35.3873,35.4246,24100.0
2013-03-12 13:15:00,38.04,38.05,38.04,38.05,15300.0,35.4246,35.4339,35.4246,35.4339,15300.0
2013-03-12 13:20:00,38.04,38.05,38.03,38.03,32100.0,35.4246,35.4339,35.4152,35.4152,32100.0
2013-03-12 13:25:00,38.04,38.04,38.01,38.02,10700.0,35.4246,35.4246,35.3966,35.4059,10700.0
2013-03-12 13:30:00,38.02,38.02,38.01,38.01,5600.0,35.4059,35.4059,35.3966,35.3966,5600.0
2013-03-12 13:35:00,38.02,38.03,38.01,38.03,13000.0,35.4059,35.4152,35.3966,35.4152,13000.0
2013-03-12 13:40:00,38.03,38.05,38.02,38.04,15600.0,35.4152,35.4339,35.4059,35.4246,15600.0
2013-03-12 13:45:00,38.04,38.05,38.0,38.0,18800.0,35.4246,35.4339,35.3873,35.3873,18800.0
2013-03-12 13:50:00,38.0,38.01,37.99,38.0,16500.0,35.3873,35.3966,35.378,35.3873,16500.0
2013-03-12 13:55:00,37.99,38.01,37.98,37.99,28400.0,35.378,35.3966,35.3687,35.378,28400.0
2013-03-12 14:00:00,37.99,37.99,37.97,37.98,24700.0,35.378,35.378,35.3594,35.3687,24700.0
2013-03-12 14:05:00,37.97,38.01,37.97,38.01,38700.0,35.3594,35.3966,35.3594,35.3966,38700.0
2013-03-12 14:10:00,38.01,38.01,37.96,37.97,19400.0,35.3966,35.3966,35.3501,35.3594,19400.0
2013-03-12 14:15:00,37.97,37.97,37.92,37.96,19300.0,35.3594,35.3594,35.3128,35.3501,19300.0
2013-03-12 14:20:00,37.96,37.97,37.95,37.97,18100.0,35.3501,35.3594,35.3407,35.3594,18100.0
2013-03-12 14:25:00,37.97,38.0,37.96,37.98,15000.0,35.3594,35.3873,35.3501,35.3687,15000.0
2013-03-12 14:30:00,37.98,37.99,37.97,37.98,15200.0,35.3687,35.378,35.3594,35.3687,15200.0
2013-03-12 14:35:00,37.98,38.0,37.98,38.0,14200.0,35.3687,35.3873,35.3687,35.3873,14200.0
2013-03-12 14:40:00,38.0,38.02,38.0,38.02,10200.0,35.3873,35.4059,35.3873,35.4059,10200.0
2013-03-12 14:45:00,38.02,38.05,38.02,38.03,18900.0,35.4059,35.4339,35.4059,35.4152,18900.0
2013-03-12 14:50:00,38.04,38.04,38.03,38.03,32600.0,35.4246,35.4246,35.4152,35.4152,32600.0
2013-03-12 14:55:00,38.03,38.04,38.03,38.03,18700.0,35.4152,35.4246,35.4152,35.4152,18700.0
2013-03-12 15:00:00,38.03,38.05,38.03,38.05,22300.0,35.4152,35.4339,35.4152,35.4339,22300.0
2013-03-12 15:05:00,38.04,38.05,38.04,38.05,37400.0,35.4246,35.4339,35.4246,35.4339,37400.0
2013-03-12 15:10:00,38.04,38.06,38.03,38.05,82700.0,35.4246,35.4432,35.4152,35.4339,82700.0
2013-03-12 15:15:00,38.05,38.05,38.0,38.0,68800.0,35.4339,35.4339,35.3873,35.3873,68800.0
2013-03-12 15:20:00,38.0,38.01,37.99,38.01,23300.0,35.3873,35.3966,35.378,35.3966,23300.0
2013-03-12 15:25:00,38.01,38.01,38.0,38.01,18600.0,35.3966,35.3966,35.3873,35.3966,18600.0
2013-03-12 15:30:00,38.01,38.01,38.0,38.01,18200.0,35.3966,35.3966,35.3873,35.3966,18200.0
2013-03-12 15:35:00,38.01,38.01,38.0,38.0,36900.0,35.3966,35.3966,35.3873,35.3873,36900.0
2013-03-12 15:40:00,38.0,38.01,37.96,37.98,43900.0,35.3873,35.3966,35.3501,35.3687,43900.0
2013-03-12 15:45:00,37.99,38.01,37.98,38.01,44700.0,35.378,35.3966,35.3687,35.3966,44700.0
2013-03-12 15:50:00,38.01,38.01,37.99,37.99,93700.0,35.3966,35.3966,35.378,35.378,93700.0
2013-03-12 15:55:00,38.0,38.01,37.99,38.01,139400.0,35.3873,35.3966,35.378,35.3966,139400.0
2013-03-13 09:30:00,37.99,38.1,37.94,38.1,25100.0,35.378,35.4804,35.3314,35.4804,25100.0
2013-03-13 09:35:00,38.1,38.13,38.08,38.1,12600.0,35.4804,35.5084,35.4618,35.4804,12600.0
2013-03-13 09:40:00,38.05,38.06,37.95,38.03,10300.0,35.4339,35.4432,35.3407,35.4152,10300.0
2013-03-13 09:45:00,38.02,38.18,38.01,38.07,28100.0,35.4059,35.5549,35.3966,35.4525,28100.0
2013-03-13 09:50:00,38.08,38.11,38.05,38.1,8400.0,35.4618,35.4897,35.4339,35.4804,8400.0
2013-03-13 09:55:00,38.09,38.11,38.09,38.09,5300.0,35.4711,35.4897,35.4711,35.4711,5300.0
2013-03-13 10:00:00,38.1,38.11,38.05,38.07,14500.0,35.4804,35.4897,35.4339,35.4525,14500.0
2013-03-13 10:05:00,38.08,38.1,38.05,38.09,12600.0,35.4618,35.4804,35.4339,35.4711,12600.0
2013-03-13 10:10:00,38.08,38.11,38.08,38.11,15800.0,35.4618,35.4897,35.4618,35.4897,15800.0
2013-03-13 10:15:00,38.11,38.11,38.06,38.07,44600.0,35.4897,35.4897,35.4432,35.4525,44600.0
2013-03-13 10:20:00,38.07,38.11,38.06,38.1,22600.0,35.4525,35.4897,35.4432,35.4804,22600.0
2013-03-13 10:25:00,38.09,38.1,38.06,38.07,31200.0,35.4711,35.4804,35.4432,35.4525,31200.0
2013-03-13 10:30:00,38.07,38.21,38.06,38.2,87000.0,35.4525,35.5829,35.4432,35.5736,87000.0
2013-03-13 10:35:00,38.2,38.32,38.2,38.27,45700.0,35.5736,35.6853,35.5736,35.6387,45700.0
2013-03-13 10:40:00,38.27,38.32,38.25,38.3,66800.0,35.6387,35.6853,35.6201,35.6667,66800.0
2013-03-13 10:45:00,38.3,38.31,38.3,38.3,13700.0,35.6667,35.676,35.6667,35.6667,13700.0
2013-03-13 10:50:00,38.3,38.31,38.23,38.28,43000.0,35.6667,35.676,35.6015,35.6481,43000.0
2013-03-13 10:55:00,38.28,38.29,38.23,38.27,39300.0,35.6481,35.6574,35.6015,35.6387,39300.0
2013-03-13 11:00:00,38.27,38.27,38.18,38.2,34600.0,35.6387,35.6387,35.5549,35.5736,34600.0
2013-03-13 11:05:00,38.2,38.2,38.18,38.2,17900.0,35.5736,35.5736,35.5549,35.5736,17900.0
2013-03-13 11:10:00,38.2,38.2,38.15,38.19,34100.0,35.5736,35.5736,35.527,35.5642,34100.0
2013-03-13 11:15:00,38.19,38.23,38.19,38.23,21100.0,35.5642,35.6015,35.5642,35.6015,21100.0
2013-03-13 11:20:00,38.23,38.25,38.22,38.25,17900.0,35.6015,35.6201,35.5922,35.6201,17900.0
2013-03-13 11:25:00,38.24,38.26,38.24,38.24,13800.0,35.6108,35.6294,35.6108,35.6108,13800.0
2013-03-13 11:30:00,38.24,38.25,38.2,38.23,24500.0,35.6108,35.6201,35.5736,35.6015,24500.0
2013-03-13 11:35:00,38.23,38.26,38.22,38.25,25700.0,35.6015,35.6294,35.5922,35.6201,25700.0
2013-03-13 11:40:00,38.24,38.26,38.23,38.26,35100.0,35.6108,35.6294,35.6015,35.6294,35100.0
2013-03-13 11:45:00,38.26,38.26,38.19,38.25,54600.0,35.6294,35.6294,35.5642,35.6201,54600.0
2013-03-13 11:50:00,38.25,38.25,38.21,38.24,30500.0,35.6201,35.6201,35.5829,35.6108,30500.0
2013-03-13 11:55:00,38.25,38.26,38.21,38.25,67400.0,35.6201,35.6294,35.5829,35.6201,67400.0
2013-03-13 12:00:00,38.24,38.25,38.22,38.23,26500.0,35.6108,35.6201,35.5922,35.6015,26500.0
2013-03-13 12:05:00,38.23,38.24,38.21,38.23,11800.0,35.6015,35.6108,35.5829,35.6015,11800.0
2013-03-13 12:10:00,38.23,38.25,38.22,38.25,12400.0,35.6015,35.6201,35.5922,35.6201,12400.0
2013-03-13 12:15:00,38.25,38.25,38.2,38.2,24900.0,35.6201,35.6201,35.5736,35.5736,24900.0
2013-03-13 12:20:00,38.21,38.22,38.18,38.2,24200.0,35.5829,35.5922,35.5549,35.5736,24200.0
2013-03-13 12:25:00,38.2,38.22,38.17,38.18,16700.0,35.5736,35.5922,35.5456,35.5549,16700.0
2013-03-13 12:30:00,38.18,38.21,38.18,38.2,20700.0,35.5549,35.5829,35.5549,35.5736,20700.0
2013-03-13 12:35:00,38.21,38.21,38.18,38.2,16200.0,35.5829,35.5829,35.5549,35.5736,16200.0
2013-03-13 12:40:00,38.2,38.2,38.19,38.2,7500.0,35.5736,35.5736,35.5642,35.5736,7500.0
2013-03-13 12:45:00,38.2,38.2,38.16,38.17,17700.0,35.5736,35.5736,35.5363,35.5456,17700.0
2013-03-13 12:50:00,38.18,38.2,38.17,38.19,14900.0,35.5549,35.5736,35.5456,35.5642,14900.0
2013-03-13 12:55:00,38.18,38.2,38.16,38.17,11900.0,35.5549,35.5736,35.5363,35.5456,11900.0
2013-03-13 13:00:00,38.17,38.18,38.16,38.17,18700.0,35.5456,35.5549,35.5363,35.5456,18700.0
2013-03-13 13:05:00,38.18,38.19,38.17,38.17,11100.0,35.5549,35.5642,35.5456,35.5456,11100.0
2013-03-13 13:10:00,38.18,38.18,38.17,38.18,6900.0,35.5549,35.5549,35.5456,35.5549,6900.0
2013-03-13 13:15:00,38.18,38.18,38.17,38.18,8500.0,35.5549,35.5549,35.5456,35.5549,8500.0
2013-03-13 13:20:00,38.18,38.18,38.16,38.18,35100.0,35.5549,35.5549,35.5363,35.5549,35100.0
2013-03-13 13:25:00,38.18,38.18,38.17,38.18,7800.0,35.5549,35.5549,35.5456,35.5549,7800.0
2013-03-13 13:30:00,38.18,38.18,38.17,38.18,6500.0,35.5549,35.5549,35.5456,35.5549,6500.0
2013-03-13 13:35:00,38.18,38.22,38.17,38.22,35900.0,35.5549,35.5922,35.5456,35.5922,35900.0
2013-03-13 13:40:00,38.2,38.22,38.19,38.21,17300.0,35.5736,35.5922,35.5642,35.5829,17300.0
2013-03-13 13:45:00,38.21,38.22,38.21,38.22,14100.0,35.5829,35.5922,35.5829,35.5922,14100.0
2013-03-13 13:50:00,38.21,38.29,38.21,38.28,126600.0,35.5829,35.6574,35.5829,35.6481,126600.0
2013-03-13 13:55:00,38.28,38.29,38.27,38.27,17300.0,35.6481,35.6574,35.6387,35.6387,17300.0
2013-03-13 14:00:00,38.27,38.3,38.26,38.29,26900.0,35.6387,35.6667,35.6294,35.6574,26900.0
2013-03-13 14:05:00,38.28,38.35,38.28,38.35,25600.0,35.6481,35.7132,35.6481,35.7132,25600.0
2013-03-13 14:10:00,38.34,38.36,38.33,38.35,43900.0,35.7039,35.7226,35.6946,35.7132,43900.0
2013-03-13 14:15:00,38.35,38.41,38.32,38.34,109200.0,35.7132,35.7691,35.6853,35.7039,109200.0
2013-03-13 14:20:00,38.34,38.37,38.34,38.35,45900.0,35.7039,35.7319,35.7039,35.7132,45900.0
2013-03-13 14:25:00,38.35,38.36,38.33,38.34,25400.0,35.7132,35.7226,35.6946,35.7039,25400.0
2013-03-13 14:30:00,38.34,38.34,38.31,38.32,17500.0,35.7039,35.7039,35.676,35.6853,17500.0
2013-03-13 14:35:00,38.32,38.32,38.27,38.29,22600.0,35.6853,35.6853,35.6387,35.6574,22600.0
2013-03-13 14:40:00,38.28,38.31,38.25,38.26,29500.0,35.6481,35.676,35.6201,35.6294,29500.0
2013-03-13 14:45:00,38.26,38.29,38.26,38.29,14700.0,35.6294,35.6574,35.6294,35.6574,14700.0
2013-03-13 14:50:00,38.29,38.32,38.28,38.32,39200.0,35.6574,35.6853,35.6481,35.6853,39200.0
2013-03-13 14:55:00,38.31,38.37,38.31,38.36,96400.0,35.676,35.7319,35.676,35.7226,96400.0
2013-03-13 15:00:00,38.36,38.37,38.36,38.36,14800.0,35.7226,35.7319,35.7226,35.7226,14800.0
2013-03-13 15:05:00,38.37,38.37,38.36,38.37,14800.0,35.7319,35.7319,35.7226,35.7319,14800.0
2013-03-13 15:10:00,38.36,38.37,38.31,38.32,53500.0,35.7226,35.7319,35.676,35.6853,53500.0
2013-03-13 15:15:00,38.31,38.32,38.3,38.3,43300.0,35.676,35.6853,35.6667,35.6667,43300.0
2013-03-13 15:20:00,38.3,38.32,38.3,38.32,37300.0,35.6667,35.6853,35.6667,35.6853,37300.0
2013-03-13 15:25:00,38.32,38.32,38.31,38.32,30100.0,35.6853,35.6853,35.676,35.6853,30100.0
2013-03-13 15:30:00,38.32,38.32,38.31,38.31,43300.0,35.6853,35.6853,35.676,35.676,43300.0
2013-03-13 15:35:00,38.32,38.32,38.31,38.32,45000.0,35.6853,35.6853,35.676,35.6853,45000.0
2013-03-13 15:40:00,38.32,38.32,38.31,38.32,122400.0,35.6853,35.6853,35.676,35.6853,122400.0
2013-03-13 15:45:00,38.32,38.32,38.28,38.3,203700.0,35.6853,35.6853,35.6481,35.6667,203700.0
2013-03-13 15:50:00,38.31,38.36,38.3,38.36,161900.0,35.676,35.7226,35.6667,35.7226,161900.0
2013-03-13 15:55:00,38.36,38.36,38.27,38.27,414400.0,35.7226,35.7226,35.6387,35.6387,414400.0
2013-03-14 09:30:00,38.49,38.72,38.41,38.55,53600.0,35.8436,36.0578,35.7691,35.8995,53600.0
2013-03-14 09:35:00,38.56,38.66,38.55,38.56,20400.0,35.9088,36.0019,35.8995,35.9088,20400.0
2013-03-14 09:40:00,38.55,38.65,38.55,38.65,23800.0,35.8995,35.9926,35.8995,35.9926,23800.0
2013-03-14 09:45:00,38.65,38.74,38.65,38.71,22400.0,35.9926,36.0764,35.9926,36.0485,22400.0
2013-03-14 09:50:00,38.71,38.76,38.71,38.76,31000.0,36.0485,36.0951,36.0485,36.0951,31000.0
2013-03-14 09:55:00,38.75,38.76,38.73,38.75,17500.0,36.0857,36.0951,36.0671,36.0857,17500.0
2013-03-14 10:00:00,38.75,38.79,38.73,38.73,414900.0,36.0857,36.123,36.0671,36.0671,414900.0
2013-03-14 10:05:00,38.73,38.75,38.59,38.59,84700.0,36.0671,36.0857,35.9367,35.9367,84700.0
2013-03-14 10:10:00,38.6,38.62,38.55,38.58,27400.0,35.9461,35.9647,35.8995,35.9274,27400.0
2013-03-14 10:15:00,38.58,38.6,38.47,38.49,109300.0,35.9274,35.9461,35.825,35.8436,109300.0
2013-03-14 10:20:00,38.5,38.51,38.45,38.49,154200.0,35.8529,35.8622,35.8064,35.8436,154200.0
2013-03-14 10:25:00,38.49,38.5,38.49,38.5,51000.0,35.8436,35.8529,35.8436,35.8529,51000.0
2013-03-14 10:30:00,38.5,38.5,38.46,38.5,136900.0,35.8529,35.8529,35.8157,35.8529,136900.0
2013-03-14 10:35:00,38.5,38.5,38.49,38.5,14800.0,35.8529,35.8529,35.8436,35.8529,14800.0
2013-03-14 10:40:00,38.5,38.5,38.49,38.5,14600.0,35.8529,35.8529,35.8436,35.8529,14600.0
2013-03-14 10:45:00,38.5,38.5,38.49,38.5,9900.0,35.8529,35.8529,35.8436,35.8529,9900.0
2013-03-14 10:50:00,38.5,38.5,38.49,38.49,9900.0,35.8529,35.8529,35.8436,35.8436,9900.0
2013-03-14 10:55:00,38.5,38.5,38.4,38.41,67500.0,35.8529,35.8529,35.7598,35.7691,67500.0
2013-03-14 11:00:00,38.42,38.46,38.4,38.45,18200.0,35.7784,35.8157,35.7598,35.8064,18200.0
2013-03-14 11:05:00,38.45,38.48,38.44,38.45,19100.0,35.8064,35.8343,35.7971,35.8064,19100.0
2013-03-14 11:10:00,38.45,38.45,38.4,38.43,32000.0,35.8064,35.8064,35.7598,35.7877,32000.0
2013-03-14 11:15:00,38.42,38.45,38.41,38.44,23800.0,35.7784,35.8064,35.7691,35.7971,23800.0
2013-03-14 11:20:00,38.44,38.45,38.36,38.38,58700.0,35.7971,35.8064,35.7226,35.7412,58700.0
2013-03-14 11:25:00,38.38,38.38,38.3,38.3,59900.0,35.7412,35.7412,35.6667,35.6667,59900.0
2013-03-14 11:30:00,38.3,38.36,38.27,38.36,31200.0,35.6667,35.7226,35.6387,35.7226,31200.0
2013-03-14 11:35:00,38.36,38.49,38.36,38.49,10300.0,35.7226,35.8436,35.7226,35.8436,10300.0
2013-03-14 11:40:00,38.49,38.49,38.4,38.44,17500.0,35.8436,35.8436,35.7598,35.7971,17500.0
2013-03-14 11:45:00,38.44,38.46,38.43,38.46,10500.0,35.7971,35.8157,35.7877,35.8157,10500.0
2013-03-14 11:50:00,38.46,38.49,38.45,38.49,6900.0,35.8157,35.8436,35.8064,35.8436,6900.0
2013-03-14 11:55:00,38.49,38.5,38.47,38.49,13800.0,35.8436,35.8529,35.825,35.8436,13800.0
2013-03-14 12:00:00,38.48,38.49,38.48,38.49,19800.0,35.8343,35.8436,35.8343,35.8436,19800.0
2013-03-14 12:05:00,38.48,38.5,38.45,38.48,35100.0,35.8343,35.8529,35.8064,35.8343,35100.0
2013-03-14 12:10:00,38.49,38.5,38.48,38.5,9400.0,35.8436,35.8529,35.8343,35.8529,9400.0
2013-03-14 12:15:00,38.5,38.52,38.46,38.46,77400.0,35.8529,35.8716,35.8157,35.8157,77400.0
2013-03-14 12:20:00,38.46,38.47,38.46,38.46,40200.0,35.8157,35.825,35.8157,35.8157,40200.0
2013-03-14 12:25:00,38.47,38.48,38.42,38.46,68600.0,35.825,35.8343,35.7784,35.8157,68600.0
2013-03-14 12:30:00,38.45,38.5,38.45,38.49,25300.0,35.8064,35.8529,35.8064,35.8436,25300.0
2013-03-14 12:35:00,38.5,38.51,38.42,38.42,99200.0,35.8529,35.8622,35.7784,35.7784,99200.0
2013-03-14 12:40:00,38.44,38.48,38.42,38.43,54200.0,35.7971,35.8343,35.7784,35.7877,54200.0
2013-03-14 12:45:00,38.43,38.44,38.4,38.43,24200.0,35.7877,35.7971,35.7598,35.7877,24200.0
2013-03-14 12:50:00,38.43,38.47,38.43,38.47,7700.0,35.7877,35.825,35.7877,35.825,7700.0
2013-03-14 12:55:00,38.47,38.5,38.47,38.5,9900.0,35.825,35.8529,35.825,35.8529,9900.0
2013-03-14 13:00:00,38.5,38.5,38.49,38.5,12300.0,35.8529,35.8529,35.8436,35.8529,12300.0
2013-03-14 13:05:00,38.5,38.54,38.49,38.5,700800.0,35.8529,35.8902,35.8436,35.8529,700800.0
2013-03-14 13:10:00,38.5,38.53,38.48,38.52,77200.0,35.8529,35.8809,35.8343,35.8716,77200.0
2013-03-14 13:15:00,38.5,38.57,38.5,38.55,147500.0,35.8529,35.9181,35.8529,35.8995,147500.0
2013-03-14 13:20:00,38.54,38.56,38.54,38.55,43500.0,35.8902,35.9088,35.8902,35.8995,43500.0
2013-03-14 13:25:00,38.56,38.56,38.55,38.56,41700.0,35.9088,35.9088,35.8995,35.9088,41700.0
2013-03-14 13:30:00,38.56,38.56,38.51,38.52,60300.0,35.9088,35.9088,35.8622,35.8716,60300.0
2013-03-14 13:35:00,38.53,38.54,38.5,38.52,56700.0,35.8809,35.8902,35.8529,35.8716,56700.0
2013-03-14 13:40:00,38.51,38.52,38.5,38.5,43000.0,35.8622,35.8716,35.8529,35.8529,43000.0
2013-03-14 13:45:00,38.5,38.52,38.5,38.52,36400.0,35.8529,35.8716,35.8529,35.8716,36400.0
2013-03-14 13:50:00,38.52,38.52,38.51,38.52,16300.0,35.8716,35.8716,35.8622,35.8716,16300.0
2013-03-14 13:55:00,38.52,38.54,38.51,38.53,24500.0,35.8716,35.8902,35.8622,35.8809,24500.0
2013-03-14 14:00:00,38.52,38.53,38.51,38.51,21700.0,35.8716,35.8809,35.8622,35.8622,21700.0
2013-03-14 14:05:00,38.51,38.52,38.51,38.52,10500.0,35.8622,35.8716,35.8622,35.8716,10500.0
2013-03-14 14:10:00,38.52,38.52,38.51,38.52,26900.0,35.8716,35.8716,35.8622,35.8716,26900.0
2013-03-14 14:15:00,38.51,38.52,38.48,38.5,23300.0,35.8622,35.8716,35.8343,35.8529,23300.0
2013-03-14 14:20:00,38.48,38.5,38.47,38.5,17700.0,35.8343,35.8529,35.825,35.8529,17700.0
2013-03-14 14:25:00,38.5,38.5,38.49,38.5,9400.0,35.8529,35.8529,35.8436,35.8529,9400.0
2013-03-14 14:30:00,38.5,38.51,38.49,38.51,25600.0,35.8529,35.8622,35.8436,35.8622,25600.0
2013-03-14 14:35:00,38.51,38.51,38.47,38.47,23200.0,35.8622,35.8622,35.825,35.825,23200.0
2013-03-14 14:40:00,38.48,38.5,38.47,38.5,14700.0,35.8343,35.8529,35.825,35.8529,14700.0
2013-03-14 14:45:00,38.5,38.5,38.49,38.5,12500.0,35.8529,35.8529,35.8436,35.8529,12500.0
2013-03-14 14:50:00,38.5,38.5,38.49,38.5,11500.0,35.8529,35.8529,35.8436,35.8529,11500.0
2013-03-14 14:55:00,38.5,38.51,38.4,38.4,70700.0,35.8529,35.8622,35.7598,35.7598,70700.0
2013-03-14 15:00:00,38.42,38.42,38.38,38.38,40700.0,35.7784,35.7784,35.7412,35.7412,40700.0
2013-03-14 15:05:00,38.38,38.43,38.35,38.35,36600.0,35.7412,35.7877,35.7132,35.7132,36600.0
2013-03-14 15:10:00,38.35,38.39,38.35,38.39,26000.0,35.7132,35.7505,35.7132,35.7505,26000.0
2013-03-14 15:15:00,38.39,38.39,38.32,38.34,62900.0,35.7505,35.7505,35.6853,35.7039,62900.0
2013-03-14 15:20:00,38.34,38.44,38.34,38.4,84700.0,35.7039,35.7971,35.7039,35.7598,84700.0
2013-03-14 15:25:00,38.4,38.41,38.35,38.39,55500.0,35.7598,35.7691,35.7132,35.7505,55500.0
2013-03-14 15:30:00,38.39,38.46,38.37,38.45,107300.0,35.7505,35.8157,35.7319,35.8064,107300.0
2013-03-14 15:35:00,38.46,38.47,38.45,38.45,52500.0,35.8157,35.825,35.8064,35.8064,52500.0
2013-03-14 15:40:00,38.46,38.47,38.45,38.47,69900.0,35.8157,35.825,35.8064,35.825,69900.0
2013-03-14 15:45:00,38.47,38.48,38.47,38.48,78500.0,35.825,35.8343,35.825,35.8343,78500.0
2013-03-14 15:50:00,38.48,38.49,38.44,38.45,171900.0,35.8343,35.8436,35.7971,35.8064,171900.0
2013-03-14 15:55:00,38.45,38.46,38.42,38.45,198200.0,35.8064,35.8157,35.7784,35.8064,198200.0
2013-03-15 09:30:00,38.43,38.51,38.33,38.39,125100.0,35.7877,35.8622,35.6946,35.7505,125100.0
2013-03-15 09:35:00,38.38,38.45,38.2,38.4,19000.0,35.7412,35.8064,35.5736,35.7598,19000.0
2013-03-15 09:40:00,38.36,38.48,38.33,38.48,17000.0,35.7226,35.8343,35.6946,35.8343,17000.0
2013-03-15 09:45:00,38.49,38.49,38.35,38.43,25400.0,35.8436,35.8436,35.7132,35.7877,25400.0
2013-03-15 09:50:00,38.43,38.43,38.35,38.39,17900.0,35.7877,35.7877,35.7132,35.7505,17900.0
2013-03-15 09:55:00,38.36,38.4,38.31,38.35,77200.0,35.7226,35.7598,35.676,35.7132,77200.0
2013-03-15 10:00:00,38.34,38.36,38.32,38.35,18700.0,35.7039,35.7226,35.6853,35.7132,18700.0
2013-03-15 10:05:00,38.34,38.36,38.29,38.29,24300.0,35.7039,35.7226,35.6574,35.6574,24300.0
2013-03-15 10:10:00,38.3,38.34,38.29,38.31,11700.0,35.6667,35.7039,35.6574,35.676,11700.0
2013-03-15 10:15:00,38.3,38.35,38.3,38.3,19300.0,35.6667,35.7132,35.6667,35.6667,19300.0
2013-03-15 10:20:00,38.3,38.33,38.29,38.31,36600.0,35.6667,35.6946,35.6574,35.676,36600.0
2013-03-15 10:25:00,38.31,38.33,38.31,38.33,24400.0,35.676,35.6946,35.676,35.6946,24400.0
2013-03-15 10:30:00,38.33,38.45,38.33,38.45,48600.0,35.6946,35.8064,35.6946,35.8064,48600.0
2013-03-15 10:35:00,38.45,38.45,38.44,38.45,106100.0,35.8064,35.8064,35.7971,35.8064,106100.0
2013-03-15 10:40:00,38.45,38.47,38.44,38.45,90500.0,35.8064,35.825,35.7971,35.8064,90500.0
2013-03-15 10:45:00,38.44,38.46,38.43,38.45,39800.0,35.7971,35.8157,35.7877,35.8064,39800.0
2013-03-15 10:50:00,38.45,38.45,38.3,38.33,114700.0,35.8064,35.8064,35.6667,35.6946,114700.0
2013-03-15 10:55:00,38.33,38.33,38.2,38.23,33500.0,35.6946,35.6946,35.5736,35.6015,33500.0
2013-03-15 11:00:00,38.23,38.24,38.22,38.23,17400.0,35.6015,35.6108,35.5922,35.6015,17400.0
2013-03-15 11:05:00,38.24,38.25,38.07,38.1,115400.0,35.6108,35.6201,35.4525,35.4804,115400.0
2013-03-15 11:10:00,38.1,38.15,38.05,38.11,84200.0,35.4804,35.527,35.4339,35.4897,84200.0
2013-03-15 11:15:00,38.1,38.14,38.07,38.13,64100.0,35.4804,35.5177,35.4525,35.5084,64100.0
2013-03-15 11:20:00,38.13,38.21,38.13,38.21,38600.0,35.5084,35.5829,35.5084,35.5829,38600.0
2013-03-15 11:25:00,38.21,38.28,38.2,38.28,78200.0,35.5829,35.6481,35.5736,35.6481,78200.0
2013-03-15 11:30:00,38.27,38.31,38.24,38.31,71100.0,35.6387,35.676,35.6108,35.676,71100.0
2013-03-15 11:35:00,38.31,38.31,38.29,38.3,45300.0,35.676,35.676,35.6574,35.6667,45300.0
2013-03-15 11:40:00,38.3,38.3,38.19,38.19,66300.0,35.6667,35.6667,35.5642,35.5642,66300.0
2013-03-15 11:45:00,38.18,38.23,38.18,38.2,53900.0,35.5549,35.6015,35.5549,35.5736,53900.0
2013-03-15 11:50:00,38.2,38.22,38.17,38.18,24200.0,35.5736,35.5922,35.5456,35.5549,24200.0
2013-03-15 11:55:00,38.18,38.2,38.17,38.19,51200.0,35.5549,35.5736,35.5456,35.5642,51200.0
2013-03-15 12:00:00,38.19,38.19,38.15,38.18,26300.0,35.5642,35.5642,35.527,35.5549,26300.0
2013-03-15 12:05:00,38.18,38.21,38.17,38.19,12800.0,35.5549,35.5829,35.5456,35.5642,12800.0
2013-03-15 12:10:00,38.19,38.2,38.18,38.19,26700.0,35.5642,35.5736,35.5549,35.5642,26700.0
2013-03-15 12:15:00,38.19,38.19,38.16,38.16,17600.0,35.5642,35.5642,35.5363,35.5363,17600.0
2013-03-15 12:20:00,38.16,38.19,38.16,38.19,20800.0,35.5363,35.5642,35.5363,35.5642,20800.0
2013-03-15 12:25:00,38.19,38.22,38.18,38.21,38200.0,35.5642,35.5922,35.5549,35.5829,38200.0
2013-03-15 12:30:00,38.22,38.22,38.21,38.21,35100.0,35.5922,35.5922,35.5829,35.5829,35100.0
2013-03-15 12:35:00,38.22,38.22,38.2,38.21,56700.0,35.5922,35.5922,35.5736,35.5829,56700.0
2013-03-15 12:40:00,38.21,38.21,38.12,38.12,39700.0,35.5829,35.5829,35.4991,35.4991,39700.0
2013-03-15 12:45:00,38.13,38.15,38.12,38.15,22700.0,35.5084,35.527,35.4991,35.527,22700.0
2013-03-15 12:50:00,38.15,38.15,38.09,38.1,38800.0,35.527,35.527,35.4711,35.4804,38800.0
2013-03-15 12:55:00,38.12,38.17,38.08,38.08,43300.0,35.4991,35.5456,35.4618,35.4618,43300.0
2013-03-15 13:00:00,38.08,38.11,38.08,38.11,20600.0,35.4618,35.4897,35.4618,35.4897,20600.0
2013-03-15 13:05:00,38.1,38.11,38.02,38.06,41600.0,35.4804,35.4897,35.4059,35.4432,41600.0
2013-03-15 13:10:00,38.06,38.08,38.04,38.04,13400.0,35.4432,35.4618,35.4246,35.4246,13400.0
2013-03-15 13:15:00,38.04,38.05,38.04,38.05,13900.0,35.4246,35.4339,35.4246,35.4339,13900.0
2013-03-15 13:20:00,38.05,38.06,38.04,38.05,23500.0,35.4339,35.4432,35.4246,35.4339,23500.0
2013-03-15 13:25:00,38.05,38.06,38.05,38.06,11000.0,35.4339,35.4432,35.4339,35.4432,11000.0
2013-03-15 13:30:00,38.06,38.16,38.05,38.16,41600.0,35.4432,35.5363,35.4339,35.5363,41600.0
2013-03-15 13:35:00,38.15,38.18,38.1,38.1,65900.0,35.527,35.5549,35.4804,35.4804,65900.0
2013-03-15 13:40:00,38.11,38.12,38.08,38.08,38600.0,35.4897,35.4991,35.4618,35.4618,38600.0
2013-03-15 13:45:00,38.09,38.09,38.07,38.08,105800.0,35.4711,35.4711,35.4525,35.4618,105800.0
2013-03-15 13:50:00,38.09,38.1,38.02,38.03,72200.0,35.4711,35.4804,35.4059,35.4152,72200.0
2013-03-15 13:55:00,38.03,38.04,37.98,38.0,36600.0,35.4152,35.4246,35.3687,35.3873,36600.0
2013-03-15 14:00:00,37.99,38.01,37.99,38.0,21700.0,35.378,35.3966,35.378,35.3873,21700.0
2013-03-15 14:05:00,37.99,38.02,37.98,37.99,63200.0,35.378,35.4059,35.3687,35.378,63200.0
2013-03-15 14:10:00,38.0,38.01,38.0,38.01,14900.0,35.3873,35.3966,35.3873,35.3966,14900.0
2013-03-15 14:15:00,38.01,38.01,37.92,37.97,68500.0,35.3966,35.3966,35.3128,35.3594,68500.0
2013-03-15 14:20:00,37.97,37.99,37.9,37.95,58900.0,35.3594,35.378,35.2942,35.3407,58900.0
2013-03-15 14:25:00,37.95,37.95,37.88,37.88,40900.0,35.3407,35.3407,35.2756,35.2756,40900.0
2013-03-15 14:30:00,37.88,37.89,37.84,37.87,50800.0,35.2756,35.2849,35.2383,35.2662,50800.0
2013-03-15 14:35:00,37.87,37.88,37.84,37.87,37400.0,35.2662,35.2756,35.2383,35.2662,37400.0
2013-03-15 14:40:00,37.87,37.88,37.85,37.88,29100.0,35.2662,35.2756,35.2476,35.2756,29100.0
2013-03-15 14:45:00,37.88,37.91,37.87,37.91,23700.0,35.2756,35.3035,35.2662,35.3035,23700.0
2013-03-15 14:50:00,37.91,37.92,37.88,37.89,32600.0,35.3035,35.3128,35.2756,35.2849,32600.0
2013-03-15 14:55:00,37.9,37.91,37.89,37.91,20200.0,35.2942,35.3035,35.2849,35.3035,20200.0
2013-03-15 15:00:00,37.91,37.91,37.89,37.9,35600.0,35.3035,35.3035,35.2849,35.2942,35600.0
2013-03-15 15:05:00,37.9,37.9,37.85,37.86,70800.0,35.2942,35.2942,35.2476,35.2569,70800.0
2013-03-15 15:10:00,37.86,37.87,37.85,37.86,38500.0,35.2569,35.2662,35.2476,35.2569,38500.0
2013-03-15 15:15:00,37.86,37.86,37.8,37.81,122000.0,35.2569,35.2569,35.2011,35.2104,122000.0
2013-03-15 15:20:00,37.82,37.87,37.82,37.86,34700.0,35.2197,35.2662,35.2197,35.2569,34700.0
2013-03-15 15:25:00,37.86,37.93,37.85,37.9,48100.0,35.2569,35.3221,35.2476,35.2942,48100.0
2013-03-15 15:30:00,37.9,37.9,37.88,37.9,76400.0,35.2942,35.2942,35.2756,35.2942,76400.0
2013-03-15 15:35:00,37.9,37.96,37.89,37.95,49000.0,35.2942,35.3501,35.2849,35.3407,49000.0
2013-03-15 15:40:00,37.95,37.97,37.94,37.95,122500.0,35.3407,35.3594,35.3314,35.3407,122500.0
2013-03-15 15:45:00,37.96,37.98,37.9,37.95,225400.0,35.3501,35.3687,35.2942,35.3407,225400.0
2013-03-15 15:50:00,37.95,37.97,37.88,37.93,432600.0,35.3407,35.3594,35.2756,35.3221,432600.0
2013-03-15 15:55:00,37.93,37.98,37.88,37.91,621500.0,35.3221,35.3687,35.2756,35.3035,621500.0
2013-03-18 09:30:00,37.76,37.89,37.38,37.47,50600.0,35.1638,35.2849,34.8099,34.8938,50600.0
2013-03-18 09:35:00,37.47,37.54,37.41,37.49,23100.0,34.8938,34.9589,34.8379,34.9124,23100.0
2013-03-18 09:40:00,37.49,37.56,37.46,37.54,41100.0,34.9124,34.9776,34.8844,34.9589,41100.0
2013-03-18 09:45:00,37.54,37.6,37.51,37.56,38300.0,34.9589,35.0148,34.931,34.9776,38300.0
2013-03-18 09:50:00,37.54,37.65,37.54,37.61,19100.0,34.9589,35.0614,34.9589,35.0241,19100.0
2013-03-18 09:55:00,37.61,37.64,37.52,37.64,33600.0,35.0241,35.0521,34.9403,35.0521,33600.0
2013-03-18 10:00:00,37.69,37.8,37.63,37.79,28400.0,35.0986,35.2011,35.0428,35.1918,28400.0
2013-03-18 10:05:00,37.79,37.8,37.66,37.66,22800.0,35.1918,35.2011,35.0707,35.0707,22800.0
2013-03-18 10:10:00,37.65,37.66,37.59,37.61,37300.0,35.0614,35.0707,35.0055,35.0241,37300.0
2013-03-18 10:15:00,37.62,37.64,37.53,37.55,53700.0,35.0334,35.0521,34.9496,34.9683,53700.0
2013-03-18 10:20:00,37.56,37.69,37.55,37.63,10300.0,34.9776,35.0986,34.9683,35.0428,10300.0
2013-03-18 10:25:00,37.63,37.7,37.63,37.64,33700.0,35.0428,35.1079,35.0428,35.0521,33700.0
2013-03-18 10:30:00,37.65,37.67,37.63,37.63,7800.0,35.0614,35.08,35.0428,35.0428,7800.0
2013-03-18 10:35:00,37.64,37.67,37.61,37.62,10900.0,35.0521,35.08,35.0241,35.0334,10900.0
2013-03-18 10:40:00,37.63,37.7,37.63,37.7,19500.0,35.0428,35.1079,35.0428,35.1079,19500.0
2013-03-18 10:45:00,37.7,37.7,37.68,37.68,11600.0,35.1079,35.1079,35.0893,35.0893,11600.0
2013-03-18 10:50:00,37.69,37.7,37.65,37.66,8800.0,35.0986,35.1079,35.0614,35.0707,8800.0
2013-03-18 10:55:00,37.64,37.66,37.6,37.65,33400.0,35.0521,35.0707,35.0148,35.0614,33400.0
2013-03-18 11:00:00,37.64,37.65,37.61,37.65,19700.0,35.0521,35.0614,35.0241,35.0614,19700.0
2013-03-18 11:05:00,37.65,37.67,37.64,37.67,15300.0,35.0614,35.08,35.0521,35.08,15300.0
2013-03-18 11:10:00,37.67,37.69,37.63,37.64,18900.0,35.08,35.0986,35.0428,35.0521,18900.0
2013-03-18 11:15:00,37.64,37.67,37.64,37.64,21700.0,35.0521,35.08,35.0521,35.0521,21700.0
2013-03-18 11:20:00,37.65,37.65,37.59,37.6,21100.0,35.0614,35.0614,35.0055,35.0148,21100.0
2013-03-18 11:25:00,37.6,37.6,37.55,37.57,17700.0,35.0148,35.0148,34.9683,34.9869,17700.0
2013-03-18 11:30:00,37.57,37.57,37.5,37.5,14000.0,34.9869,34.9869,34.9217,34.9217,14000.0
2013-03-18 11:35:00,37.5,37.59,37.5,37.57,8200.0,34.9217,35.0055,34.9217,34.9869,8200.0
2013-03-18 11:40:00,37.58,37.62,37.57,37.62,13200.0,34.9962,35.0334,34.9869,35.0334,13200.0
2013-03-18 11:45:00,37.62,37.62,37.6,37.61,17800.0,35.0334,35.0334,35.0148,35.0241,17800.0
2013-03-18 11:50:00,37.59,37.61,37.57,37.58,35600.0,35.0055,35.0241,34.9869,34.9962,35600.0
2013-03-18 11:55:00,37.59,37.61,37.59,37.6,9700.0,35.0055,35.0241,35.0055,35.0148,9700.0
2013-03-18 12:00:00,37.61,37.67,37.6,37.66,10200.0,35.0241,35.08,35.0148,35.0707,10200.0
2013-03-18 12:05:00,37.66,37.68,37.62,37.65,32600.0,35.0707,35.0893,35.0334,35.0614,32600.0
2013-03-18 12:10:00,37.64,37.65,37.58,37.58,20600.0,35.0521,35.0614,34.9962,34.9962,20600.0
2013-03-18 12:15:00,37.59,37.66,37.59,37.63,21200.0,35.0055,35.0707,35.0055,35.0428,21200.0
2013-03-18 12:20:00,37.62,37.63,37.6,37.62,34900.0,35.0334,35.0428,35.0148,35.0334,34900.0
2013-03-18 12:25:00,37.62,37.68,37.62,37.65,20300.0,35.0334,35.0893,35.0334,35.0614,20300.0
2013-03-18 12:30:00,37.65,37.67,37.65,37.66,20900.0,35.0614,35.08,35.0614,35.0707,20900.0
2013-03-18 12:35:00,37.66,37.66,37.63,37.65,18900.0,35.0707,35.0707,35.0428,35.0614,18900.0
2013-03-18 12:40:00,37.65,37.7,37.65,37.69,10100.0,35.0614,35.1079,35.0614,35.0986,10100.0
2013-03-18 12:45:00,37.69,37.7,37.65,37.69,11600.0,35.0986,35.1079,35.0614,35.0986,11600.0
2013-03-18 12:50:00,37.69,37.7,37.68,37.7,22600.0,35.0986,35.1079,35.0893,35.1079,22600.0
2013-03-18 12:55:00,37.69,37.7,37.68,37.7,21200.0,35.0986,35.1079,35.0893,35.1079,21200.0
2013-03-18 13:00:00,37.7,37.7,37.69,37.7,27400.0,35.1079,35.1079,35.0986,35.1079,27400.0
2013-03-18 13:05:00,37.7,37.7,37.69,37.7,17800.0,35.1079,35.1079,35.0986,35.1079,17800.0
2013-03-18 13:10:00,37.7,37.75,37.69,37.74,16800.0,35.1079,35.1545,35.0986,35.1452,16800.0
2013-03-18 13:15:00,37.75,37.75,37.73,37.75,14000.0,35.1545,35.1545,35.1359,35.1545,14000.0
2013-03-18 13:20:00,37.74,37.8,37.74,37.76,10400.0,35.1452,35.2011,35.1452,35.1638,10400.0
2013-03-18 13:25:00,37.76,37.76,37.71,37.72,12000.0,35.1638,35.1638,35.1173,35.1266,12000.0
2013-03-18 13:30:00,37.71,37.75,37.71,37.75,10600.0,35.1173,35.1545,35.1173,35.1545,10600.0
2013-03-18 13:35:00,37.74,37.74,37.68,37.7,21800.0,35.1452,35.1452,35.0893,35.1079,21800.0
2013-03-18 13:40:00,37.7,37.7,37.68,37.7,9700.0,35.1079,35.1079,35.0893,35.1079,9700.0
2013-03-18 13:45:00,37.7,37.7,37.69,37.7,12400.0,35.1079,35.1079,35.0986,35.1079,12400.0
2013-03-18 13:50:00,37.7,37.7,37.69,37.7,15400.0,35.1079,35.1079,35.0986,35.1079,15400.0
2013-03-18 13:55:00,37.7,37.7,37.69,37.7,10100.0,35.1079,35.1079,35.0986,35.1079,10100.0
2013-03-18 14:00:00,37.7,37.7,37.69,37.7,4600.0,35.1079,35.1079,35.0986,35.1079,4600.0
2013-03-18 14:05:00,37.7,37.7,37.69,37.7,12400.0,35.1079,35.1079,35.0986,35.1079,12400.0
2013-03-18 14:10:00,37.7,37.7,37.69,37.7,10700.0,35.1079,35.1079,35.0986,35.1079,10700.0
2013-03-18 14:15:00,37.7,37.7,37.69,37.7,21900.0,35.1079,35.1079,35.0986,35.1079,21900.0
2013-03-18 14:20:00,37.7,37.76,37.69,37.75,22400.0,35.1079,35.1638,35.0986,35.1545,22400.0
2013-03-18 14:25:00,37.75,37.83,37.75,37.83,115200.0,35.1545,35.229,35.1545,35.229,115200.0
2013-03-18 14:30:00,37.83,37.88,37.83,37.83,44400.0,35.229,35.2756,35.229,35.229,44400.0
2013-03-18 14:35:00,37.82,37.85,37.82,37.83,10000.0,35.2197,35.2476,35.2197,35.229,10000.0
2013-03-18 14:40:00,37.84,37.87,37.84,37.87,8100.0,35.2383,35.2662,35.2383,35.2662,8100.0
2013-03-18 14:45:00,37.87,37.87,37.84,37.84,203700.0,35.2662,35.2662,35.2383,35.2383,203700.0
2013-03-18 14:50:00,37.85,37.85,37.8,37.8,15000.0,35.2476,35.2476,35.2011,35.2011,15000.0
2013-03-18 14:55:00,37.8,37.81,37.76,37.76,13100.0,35.2011,35.2104,35.1638,35.1638,13100.0
2013-03-18 15:00:00,37.77,37.79,37.74,37.75,31200.0,35.1731,35.1918,35.1452,35.1545,31200.0
2013-03-18 15:05:00,37.75,37.78,37.75,37.78,32900.0,35.1545,35.1824,35.1545,35.1824,32900.0
2013-03-18 15:10:00,37.77,37.79,37.77,37.78,18700.0,35.1731,35.1918,35.1731,35.1824,18700.0
2013-03-18 15:15:00,37.79,37.79,37.77,37.78,48500.0,35.1918,35.1918,35.1731,35.1824,48500.0
2013-03-18 15:20:00,37.77,37.82,37.77,37.78,46100.0,35.1731,35.2197,35.1731,35.1824,46100.0
2013-03-18 15:25:00,37.79,37.79,37.75,37.78,61000.0,35.1918,35.1918,35.1545,35.1824,61000.0
2013-03-18 15:30:00,37.77,37.77,37.76,37.77,36300.0,35.1731,35.1731,35.1638,35.1731,36300.0
2013-03-18 15:35:00,37.77,37.77,37.72,37.73,104100.0,35.1731,35.1731,35.1266,35.1359,104100.0
2013-03-18 15:40:00,37.73,37.75,37.71,37.72,73700.0,35.1359,35.1545,35.1173,35.1266,73700.0
2013-03-18 15:45:00,37.72,37.76,37.72,37.75,82100.0,35.1266,35.1638,35.1266,35.1545,82100.0
2013-03-18 15:50:00,37.75,37.75,37.72,37.73,90900.0,35.1545,35.1545,35.1266,35.1359,90900.0
2013-03-18 15:55:00,37.73,37.77,37.72,37.76,328600.0,35.1359,35.1731,35.1266,35.1638,328600.0
2013-03-19 09:30:00,38.04,38.12,37.93,38.07,43700.0,35.4246,35.4991,35.3221,35.4525,43700.0
2013-03-19 09:35:00,38.07,38.16,38.07,38.1,10500.0,35.4525,35.5363,35.4525,35.4804,10500.0
2013-03-19 09:40:00,38.09,38.18,38.08,38.15,20200.0,35.4711,35.5549,35.4618,35.527,20200.0
2013-03-19 09:45:00,38.16,38.2,38.08,38.09,81800.0,35.5363,35.5736,35.4618,35.4711,81800.0
2013-03-19 09:50:00,38.09,38.09,38.01,38.07,45100.0,35.4711,35.4711,35.3966,35.4525,45100.0
2013-03-19 09:55:00,38.05,38.15,38.04,38.13,49700.0,35.4339,35.527,35.4246,35.5084,49700.0
2013-03-19 10:00:00,38.15,38.25,38.14,38.23,79300.0,35.527,35.6201,35.5177,35.6015,79300.0
2013-03-19 10:05:00,38.22,38.25,38.2,38.2,49600.0,35.5922,35.6201,35.5736,35.5736,49600.0
2013-03-19 10:10:00,38.21,38.29,38.19,38.28,25300.0,35.5829,35.6574,35.5642,35.6481,25300.0
2013-03-19 10:15:00,38.28,38.32,38.25,38.29,33700.0,35.6481,35.6853,35.6201,35.6574,33700.0
2013-03-19 10:20:00,38.29,38.31,38.25,38.26,17800.0,35.6574,35.676,35.6201,35.6294,17800.0
2013-03-19 10:25:00,38.26,38.26,38.06,38.07,39300.0,35.6294,35.6294,35.4432,35.4525,39300.0
2013-03-19 10:30:00,38.07,38.1,38.05,38.08,41100.0,35.4525,35.4804,35.4339,35.4618,41100.0
2013-03-19 10:35:00,38.07,38.2,38.07,38.2,90600.0,35.4525,35.5736,35.4525,35.5736,90600.0
2013-03-19 10:40:00,38.2,38.26,38.2,38.23,29000.0,35.5736,35.6294,35.5736,35.6015,29000.0
2013-03-19 10:45:00,38.22,38.25,38.21,38.21,41800.0,35.5922,35.6201,35.5829,35.5829,41800.0
2013-03-19 10:50:00,38.21,38.24,38.2,38.21,33400.0,35.5829,35.6108,35.5736,35.5829,33400.0
2013-03-19 10:55:00,38.21,38.24,38.2,38.23,49800.0,35.5829,35.6108,35.5736,35.6015,49800.0
2013-03-19 11:00:00,38.23,38.26,38.21,38.23,33500.0,35.6015,35.6294,35.5829,35.6015,33500.0
2013-03-19 11:05:00,38.22,38.25,38.22,38.25,24800.0,35.5922,35.6201,35.5922,35.6201,24800.0
2013-03-19 11:10:00,38.25,38.29,38.25,38.27,29500.0,35.6201,35.6574,35.6201,35.6387,29500.0
2013-03-19 11:15:00,38.27,38.37,38.27,38.36,30800.0,35.6387,35.7319,35.6387,35.7226,30800.0
2013-03-19 11:20:00,38.37,38.38,38.34,38.34,9700.0,35.7319,35.7412,35.7039,35.7039,9700.0
2013-03-19 11:25:00,38.35,38.35,38.34,38.34,15600.0,35.7132,35.7132,35.7039,35.7039,15600.0
2013-03-19 11:30:00,38.34,38.4,38.32,38.38,36800.0,35.7039,35.7598,35.6853,35.7412,36800.0
2013-03-19 11:35:00,38.38,38.39,38.32,38.32,16800.0,35.7412,35.7505,35.6853,35.6853,16800.0
2013-03-19 11:40:00,38.31,38.33,38.28,38.29,22800.0,35.676,35.6946,35.6481,35.6574,22800.0
2013-03-19 11:45:00,38.3,38.3,38.22,38.24,30600.0,35.6667,35.6667,35.5922,35.6108,30600.0
2013-03-19 11:50:00,38.23,38.25,38.21,38.21,140700.0,35.6015,35.6201,35.5829,35.5829,140700.0
2013-03-19 11:55:00,38.2,38.3,38.2,38.25,119500.0,35.5736,35.6667,35.5736,35.6201,119500.0
2013-03-19 12:00:00,38.24,38.25,38.19,38.23,72000.0,35.6108,35.6201,35.5642,35.6015,72000.0
2013-03-19 12:05:00,38.24,38.26,38.2,38.24,23400.0,35.6108,35.6294,35.5736,35.6108,23400.0
2013-03-19 12:10:00,38.25,38.25,38.2,38.22,58600.0,35.6201,35.6201,35.5736,35.5922,58600.0
2013-03-19 12:15:00,38.21,38.32,38.19,38.3,90400.0,35.5829,35.6853,35.5642,35.6667,90400.0
2013-03-19 12:20:00,38.3,38.37,38.27,38.37,33100.0,35.6667,35.7319,35.6387,35.7319,33100.0
2013-03-19 12:25:00,38.37,38.42,38.35,38.4,29200.0,35.7319,35.7784,35.7132,35.7598,29200.0
2013-03-19 12:30:00,38.4,38.42,38.36,38.41,27700.0,35.7598,35.7784,35.7226,35.7691,27700.0
2013-03-19 12:35:00,38.41,38.42,38.38,38.4,24700.0,35.7691,35.7784,35.7412,35.7598,24700.0
2013-03-19 12:40:00,38.4,38.44,38.4,38.41,21800.0,35.7598,35.7971,35.7598,35.7691,21800.0
2013-03-19 12:45:00,38.4,38.41,38.38,38.4,25200.0,35.7598,35.7691,35.7412,35.7598,25200.0
2013-03-19 12:50:00,38.4,38.42,38.38,38.4,59100.0,35.7598,35.7784,35.7412,35.7598,59100.0
2013-03-19 12:55:00,38.4,38.41,38.3,38.32,49600.0,35.7598,35.7691,35.6667,35.6853,49600.0
2013-03-19 13:00:00,38.31,38.34,38.22,38.24,122400.0,35.676,35.7039,35.5922,35.6108,122400.0
2013-03-19 13:05:00,38.25,38.34,38.24,38.3,97500.0,35.6201,35.7039,35.6108,35.6667,97500.0
2013-03-19 13:10:00,38.3,38.3,38.25,38.25,50000.0,35.6667,35.6667,35.6201,35.6201,50000.0
2013-03-19 13:15:00,38.24,38.24,38.12,38.15,91200.0,35.6108,35.6108,35.4991,35.527,91200.0
2013-03-19 13:20:00,38.16,38.19,38.15,38.17,23200.0,35.5363,35.5642,35.527,35.5456,23200.0
2013-03-19 13:25:00,38.17,38.18,38.15,38.15,47200.0,35.5456,35.5549,35.527,35.527,47200.0
2013-03-19 13:30:00,38.15,38.17,38.09,38.15,152800.0,35.527,35.5456,35.4711,35.527,152800.0
2013-03-19 13:35:00,38.15,38.17,38.14,38.17,65900.0,35.527,35.5456,35.5177,35.5456,65900.0
2013-03-19 13:40:00,38.16,38.19,38.14,38.15,59400.0,35.5363,35.5642,35.5177,35.527,59400.0
2013-03-19 13:45:00,38.15,38.17,38.14,38.15,42100.0,35.527,35.5456,35.5177,35.527,42100.0
2013-03-19 13:50:00,38.15,38.22,38.14,38.2,43300.0,35.527,35.5922,35.5177,35.5736,43300.0
2013-03-19 13:55:00,38.19,38.22,38.19,38.22,35300.0,35.5642,35.5922,35.5642,35.5922,35300.0
2013-03-19 14:00:00,38.21,38.26,38.2,38.26,40000.0,35.5829,35.6294,35.5736,35.6294,40000.0
2013-03-19 14:05:00,38.25,38.3,38.24,38.3,29300.0,35.6201,35.6667,35.6108,35.6667,29300.0
2013-03-19 14:10:00,38.3,38.33,38.28,38.29,35900.0,35.6667,35.6946,35.6481,35.6574,35900.0
2013-03-19 14:15:00,38.29,38.3,38.25,38.26,65200.0,35.6574,35.6667,35.6201,35.6294,65200.0
2013-03-19 14:20:00,38.26,38.3,38.19,38.25,41300.0,35.6294,35.6667,35.5642,35.6201,41300.0
2013-03-19 14:25:00,38.26,38.28,38.23,38.24,38700.0,35.6294,35.6481,35.6015,35.6108,38700.0
2013-03-19 14:30:00,38.24,38.36,38.24,38.31,58400.0,35.6108,35.7226,35.6108,35.676,58400.0
2013-03-19 14:35:00,38.3,38.32,38.24,38.27,55600.0,35.6667,35.6853,35.6108,35.6387,55600.0
2013-03-19 14:40:00,38.27,38.29,38.25,38.27,35400.0,35.6387,35.6574,35.6201,35.6387,35400.0
2013-03-19 14:45:00,38.27,38.27,38.24,38.25,29000.0,35.6387,35.6387,35.6108,35.6201,29000.0
2013-03-19 14:50:00,38.25,38.29,38.24,38.29,37800.0,35.6201,35.6574,35.6108,35.6574,37800.0
2013-03-19 14:55:00,38.29,38.3,38.24,38.27,22100.0,35.6574,35.6667,35.6108,35.6387,22100.0
2013-03-19 15:00:00,38.27,38.3,38.26,38.3,49100.0,35.6387,35.6667,35.6294,35.6667,49100.0
2013-03-19 15:05:00,38.29,38.3,38.15,38.15,45700.0,35.6574,35.6667,35.527,35.527,45700.0
2013-03-19 15:10:00,38.16,38.31,38.15,38.3,33100.0,35.5363,35.676,35.527,35.6667,33100.0
2013-03-19 15:15:00,38.3,38.3,38.21,38.23,53100.0,35.6667,35.6667,35.5829,35.6015,53100.0
2013-03-19 15:20:00,38.23,38.23,38.17,38.18,38600.0,35.6015,35.6015,35.5456,35.5549,38600.0
2013-03-19 15:25:00,38.17,38.2,38.17,38.19,33900.0,35.5456,35.5736,35.5456,35.5642,33900.0
2013-03-19 15:30:00,38.19,38.22,38.15,38.15,31700.0,35.5642,35.5922,35.527,35.527,31700.0
2013-03-19 15:35:00,38.15,38.21,38.14,38.21,48400.0,35.527,35.5829,35.5177,35.5829,48400.0
2013-03-19 15:40:00,38.21,38.26,38.19,38.26,106600.0,35.5829,35.6294,35.5642,35.6294,106600.0
2013-03-19 15:45:00,38.26,38.27,38.2,38.21,119600.0,35.6294,35.6387,35.5736,35.5829,119600.0
2013-03-19 15:50:00,38.21,38.28,38.2,38.28,75500.0,35.5829,35.6481,35.5736,35.6481,75500.0
2013-03-19 15:55:00,38.27,38.3,38.25,38.27,267400.0,35.6387,35.6667,35.6201,35.6387,267400.0
2013-03-20 09:30:00,38.5,38.5,38.32,38.44,38000.0,35.8529,35.8529,35.6853,35.7971,38000.0
2013-03-20 09:35:00,38.42,38.63,38.42,38.6,35900.0,35.7784,35.974,35.7784,35.9461,35900.0
2013-03-20 09:40:00,38.6,38.6,38.48,38.55,18000.0,35.9461,35.9461,35.8343,35.8995,18000.0
2013-03-20 09:45:00,38.54,38.55,38.49,38.55,5500.0,35.8902,35.8995,35.8436,35.8995,5500.0
2013-03-20 09:50:00,38.55,38.55,38.5,38.54,6400.0,35.8995,35.8995,35.8529,35.8902,6400.0
2013-03-20 09:55:00,38.54,38.6,38.54,38.59,9700.0,35.8902,35.9461,35.8902,35.9367,9700.0
2013-03-20 10:00:00,38.59,38.64,38.56,38.64,38800.0,35.9367,35.9833,35.9088,35.9833,38800.0
2013-03-20 10:05:00,38.64,38.67,38.6,38.61,13100.0,35.9833,36.0112,35.9461,35.9554,13100.0
2013-03-20 10:10:00,38.62,38.63,38.58,38.61,10800.0,35.9647,35.974,35.9274,35.9554,10800.0
2013-03-20 10:15:00,38.61,38.65,38.6,38.64,13100.0,35.9554,35.9926,35.9461,35.9833,13100.0
2013-03-20 10:20:00,38.64,38.67,38.62,38.63,14300.0,35.9833,36.0112,35.9647,35.974,14300.0
2013-03-20 10:25:00,38.63,38.67,38.61,38.64,19600.0,35.974,36.0112,35.9554,35.9833,19600.0
2013-03-20 10:30:00,38.63,38.64,38.59,38.61,14700.0,35.974,35.9833,35.9367,35.9554,14700.0
2013-03-20 10:35:00,38.61,38.61,38.56,38.6,22700.0,35.9554,35.9554,35.9088,35.9461,22700.0
2013-03-20 10:40:00,38.59,38.6,38.54,38.58,27600.0,35.9367,35.9461,35.8902,35.9274,27600.0
2013-03-20 10:45:00,38.58,38.64,38.58,38.61,8200.0,35.9274,35.9833,35.9274,35.9554,8200.0
2013-03-20 10:50:00,38.62,38.67,38.6,38.66,43700.0,35.9647,36.0112,35.9461,36.0019,43700.0
2013-03-20 10:55:00,38.66,38.69,38.64,38.67,12300.0,36.0019,36.0299,35.9833,36.0112,12300.0
2013-03-20 11:00:00,38.68,38.68,38.63,38.65,16000.0,36.0206,36.0206,35.974,35.9926,16000.0
2013-03-20 11:05:00,38.64,38.7,38.64,38.7,24700.0,35.9833,36.0392,35.9833,36.0392,24700.0
2013-03-20 11:10:00,38.69,38.69,38.65,38.67,13400.0,36.0299,36.0299,35.9926,36.0112,13400.0
2013-03-20 11:15:00,38.66,38.67,38.63,38.64,19800.0,36.0019,36.0112,35.974,35.9833,19800.0
2013-03-20 11:20:00,38.64,38.66,38.63,38.65,11800.0,35.9833,36.0019,35.974,35.9926,11800.0
2013-03-20 11:25:00,38.65,38.67,38.64,38.66,12500.0,35.9926,36.0112,35.9833,36.0019,12500.0
2013-03-20 11:30:00,38.67,38.67,38.64,38.66,38300.0,36.0112,36.0112,35.9833,36.0019,38300.0
2013-03-20 11:35:00,38.66,38.67,38.65,38.66,17100.0,36.0019,36.0112,35.9926,36.0019,17100.0
2013-03-20 11:40:00,38.66,38.67,38.59,38.61,17000.0,36.0019,36.0112,35.9367,35.9554,17000.0
2013-03-20 11:45:00,38.61,38.62,38.54,38.54,14200.0,35.9554,35.9647,35.8902,35.8902,14200.0
2013-03-20 11:50:00,38.53,38.54,38.5,38.51,16200.0,35.8809,35.8902,35.8529,35.8622,16200.0
2013-03-20 11:55:00,38.51,38.51,38.38,38.38,28500.0,35.8622,35.8622,35.7412,35.7412,28500.0
2013-03-20 12:00:00,38.38,38.43,38.38,38.4,54100.0,35.7412,35.7877,35.7412,35.7598,54100.0
2013-03-20 12:05:00,38.41,38.43,38.39,38.43,6900.0,35.7691,35.7877,35.7505,35.7877,6900.0
2013-03-20 12:10:00,38.43,38.47,38.42,38.46,5800.0,35.7877,35.825,35.7784,35.8157,5800.0
2013-03-20 12:15:00,38.47,38.47,38.43,38.44,6400.0,35.825,35.825,35.7877,35.7971,6400.0
2013-03-20 12:20:00,38.44,38.45,38.43,38.45,2500.0,35.7971,35.8064,35.7877,35.8064,2500.0
2013-03-20 12:25:00,38.45,38.45,38.41,38.45,5000.0,35.8064,35.8064,35.7691,35.8064,5000.0
2013-03-20 12:30:00,38.45,38.46,38.41,38.41,11300.0,35.8064,35.8157,35.7691,35.7691,11300.0
2013-03-20 12:35:00,38.41,38.44,38.4,38.43,9800.0,35.7691,35.7971,35.7598,35.7877,9800.0
2013-03-20 12:40:00,38.42,38.42,38.38,38.41,7000.0,35.7784,35.7784,35.7412,35.7691,7000.0
2013-03-20 12:45:00,38.41,38.43,38.36,38.37,8900.0,35.7691,35.7877,35.7226,35.7319,8900.0
2013-03-20 12:50:00,38.37,38.39,38.34,38.39,42700.0,35.7319,35.7505,35.7039,35.7505,42700.0
2013-03-20 12:55:00,38.39,38.45,38.37,38.44,36800.0,35.7505,35.8064,35.7319,35.7971,36800.0
2013-03-20 13:00:00,38.44,38.44,38.42,38.43,6400.0,35.7971,35.7971,35.7784,35.7877,6400.0
2013-03-20 13:05:00,38.43,38.45,38.43,38.43,14000.0,35.7877,35.8064,35.7877,35.7877,14000.0
2013-03-20 13:10:00,38.43,38.45,38.42,38.44,16400.0,35.7877,35.8064,35.7784,35.7971,16400.0
2013-03-20 13:15:00,38.44,38.46,38.43,38.46,19900.0,35.7971,35.8157,35.7877,35.8157,19900.0
2013-03-20 13:20:00,38.46,38.46,38.45,38.45,3300.0,35.8157,35.8157,35.8064,35.8064,3300.0
2013-03-20 13:25:00,38.46,38.46,38.43,38.45,42000.0,35.8157,35.8157,35.7877,35.8064,42000.0
2013-03-20 13:30:00,38.45,38.47,38.45,38.45,19400.0,35.8064,35.825,35.8064,35.8064,19400.0
2013-03-20 13:35:00,38.45,38.45,38.33,38.33,24300.0,35.8064,35.8064,35.6946,35.6946,24300.0
2013-03-20 13:40:00,38.34,38.36,38.32,38.35,20900.0,35.7039,35.7226,35.6853,35.7132,20900.0
2013-03-20 13:45:00,38.34,38.38,38.34,38.38,14200.0,35.7039,35.7412,35.7039,35.7412,14200.0
2013-03-20 13:50:00,38.38,38.4,38.36,38.36,17000.0,35.7412,35.7598,35.7226,35.7226,17000.0
2013-03-20 13:55:00,38.36,38.36,38.29,38.35,16400.0,35.7226,35.7226,35.6574,35.7132,16400.0
2013-03-20 14:00:00,38.36,38.41,38.35,38.4,12700.0,35.7226,35.7691,35.7132,35.7598,12700.0
2013-03-20 14:05:00,38.41,38.44,38.34,38.4,17600.0,35.7691,35.7971,35.7039,35.7598,17600.0
2013-03-20 14:10:00,38.4,38.43,38.39,38.42,20500.0,35.7598,35.7877,35.7505,35.7784,20500.0
2013-03-20 14:15:00,38.43,38.52,38.41,38.41,132400.0,35.7877,35.8716,35.7691,35.7691,132400.0
2013-03-20 14:20:00,38.42,38.53,38.41,38.53,17900.0,35.7784,35.8809,35.7691,35.8809,17900.0
2013-03-20 14:25:00,38.53,38.62,38.53,38.61,28700.0,35.8809,35.9647,35.8809,35.9554,28700.0
2013-03-20 14:30:00,38.61,38.61,38.6,38.6,16700.0,35.9554,35.9554,35.9461,35.9461,16700.0
2013-03-20 14:35:00,38.6,38.61,38.54,38.6,68500.0,35.9461,35.9554,35.8902,35.9461,68500.0
2013-03-20 14:40:00,38.6,38.86,38.6,38.81,119400.0,35.9461,36.1882,35.9461,36.1416,119400.0
2013-03-20 14:45:00,38.82,38.85,38.69,38.72,61800.0,36.1509,36.1789,36.0299,36.0578,61800.0
2013-03-20 14:50:00,38.72,38.77,38.69,38.74,39000.0,36.0578,36.1044,36.0299,36.0764,39000.0
2013-03-20 14:55:00,38.74,38.77,38.74,38.77,37100.0,36.0764,36.1044,36.0764,36.1044,37100.0
2013-03-20 15:00:00,38.77,38.77,38.61,38.65,59300.0,36.1044,36.1044,35.9554,35.9926,59300.0
2013-03-20 15:05:00,38.65,38.69,38.57,38.57,26500.0,35.9926,36.0299,35.9181,35.9181,26500.0
2013-03-20 15:10:00,38.58,38.66,38.58,38.62,33900.0,35.9274,36.0019,35.9274,35.9647,33900.0
2013-03-20 15:15:00,38.63,38.63,38.53,38.54,48500.0,35.974,35.974,35.8809,35.8902,48500.0
2013-03-20 15:20:00,38.54,38.6,38.53,38.55,29800.0,35.8902,35.9461,35.8809,35.8995,29800.0
2013-03-20 15:25:00,38.54,38.57,38.51,38.52,32500.0,35.8902,35.9181,35.8622,35.8716,32500.0
2013-03-20 15:30:00,38.52,38.52,38.5,38.52,26300.0,35.8716,35.8716,35.8529,35.8716,26300.0
2013-03-20 15:35:00,38.52,38.55,38.51,38.55,32700.0,35.8716,35.8995,35.8622,35.8995,32700.0
2013-03-20 15:40:00,38.55,38.66,38.55,38.66,50700.0,35.8995,36.0019,35.8995,36.0019,50700.0
2013-03-20 15:45:00,38.65,38.67,38.62,38.67,73800.0,35.9926,36.0112,35.9647,36.0112,73800.0
2013-03-20 15:50:00,38.67,38.67,38.51,38.52,95900.0,36.0112,36.0112,35.8622,35.8716,95900.0
2013-03-20 15:55:00,38.52,38.57,38.48,38.54,190000.0,35.8716,35.9181,35.8343,35.8902,190000.0
2013-03-21 09:30:00,38.3,38.41,38.09,38.41,20600.0,35.6667,35.7691,35.4711,35.7691,20600.0
2013-03-21 09:35:00,38.41,38.5,38.38,38.46,23000.0,35.7691,35.8529,35.7412,35.8157,23000.0
2013-03-21 09:40:00,38.41,38.47,38.4,38.47,8000.0,35.7691,35.825,35.7598,35.825,8000.0
2013-03-21 09:45:00,38.41,38.56,38.41,38.5,12800.0,35.7691,35.9088,35.7691,35.8529,12800.0
2013-03-21 09:50:00,38.48,38.72,38.48,38.65,7900.0,35.8343,36.0578,35.8343,35.9926,7900.0
2013-03-21 09:55:00,38.65,38.83,38.55,38.8,309700.0,35.9926,36.1602,35.8995,36.1323,309700.0
2013-03-21 10:00:00,38.78,38.81,38.67,38.7,21800.0,36.1137,36.1416,36.0112,36.0392,21800.0
2013-03-21 10:05:00,38.7,38.72,38.7,38.72,10100.0,36.0392,36.0578,36.0392,36.0578,10100.0
2013-03-21 10:10:00,38.73,38.75,38.58,38.63,31900.0,36.0671,36.0857,35.9274,35.974,31900.0
2013-03-21 10:15:00,38.61,38.61,38.44,38.49,52800.0,35.9554,35.9554,35.7971,35.8436,52800.0
2013-03-21 10:20:00,38.5,38.51,38.48,38.5,9800.0,35.8529,35.8622,35.8343,35.8529,9800.0
2013-03-21 10:25:00,38.5,38.55,38.49,38.55,16000.0,35.8529,35.8995,35.8436,35.8995,16000.0
2013-03-21 10:30:00,38.54,38.56,38.5,38.51,20800.0,35.8902,35.9088,35.8529,35.8622,20800.0
2013-03-21 10:35:00,38.51,38.55,38.5,38.52,19400.0,35.8622,35.8995,35.8529,35.8716,19400.0
2013-03-21 10:40:00,38.52,38.58,38.52,38.55,22200.0,35.8716,35.9274,35.8716,35.8995,22200.0
2013-03-21 10:45:00,38.56,38.6,38.55,38.57,16700.0,35.9088,35.9461,35.8995,35.9181,16700.0
2013-03-21 10:50:00,38.56,38.58,38.51,38.57,28600.0,35.9088,35.9274,35.8622,35.9181,28600.0
2013-03-21 10:55:00,38.55,38.56,38.52,38.55,9700.0,35.8995,35.9088,35.8716,35.8995,9700.0
2013-03-21 11:00:00,38.55,38.57,38.49,38.52,11600.0,35.8995,35.9181,35.8436,35.8716,11600.0
2013-03-21 11:05:00,38.51,38.54,38.51,38.53,12100.0,35.8622,35.8902,35.8622,35.8809,12100.0
2013-03-21 11:10:00,38.52,38.54,38.5,38.54,12700.0,35.8716,35.8902,35.8529,35.8902,12700.0
2013-03-21 11:15:00,38.53,38.54,38.52,38.52,9000.0,35.8809,35.8902,35.8716,35.8716,9000.0
2013-03-21 11:20:00,38.52,38.56,38.52,38.54,13500.0,35.8716,35.9088,35.8716,35.8902,13500.0
2013-03-21 11:25:00,38.55,38.55,38.52,38.54,10500.0,35.8995,35.8995,35.8716,35.8902,10500.0
2013-03-21 11:30:00,38.54,38.58,38.54,38.57,19300.0,35.8902,35.9274,35.8902,35.9181,19300.0
2013-03-21 11:35:00,38.57,38.59,38.54,38.59,164400.0,35.9181,35.9367,35.8902,35.9367,164400.0
2013-03-21 11:40:00,38.59,38.71,38.58,38.68,30100.0,35.9367,36.0485,35.9274,36.0206,30100.0
2013-03-21 11:45:00,38.69,38.71,38.66,38.67,11000.0,36.0299,36.0485,36.0019,36.0112,11000.0
2013-03-21 11:50:00,38.66,38.68,38.65,38.65,13200.0,36.0019,36.0206,35.9926,35.9926,13200.0
2013-03-21 11:55:00,38.66,38.69,38.65,38.67,11900.0,36.0019,36.0299,35.9926,36.0112,11900.0
2013-03-21 12:00:00,38.67,38.67,38.65,38.65,9000.0,36.0112,36.0112,35.9926,35.9926,9000.0
2013-03-21 12:05:00,38.65,38.68,38.65,38.66,17000.0,35.9926,36.0206,35.9926,36.0019,17000.0
2013-03-21 12:10:00,38.65,38.7,38.65,38.69,14700.0,35.9926,36.0392,35.9926,36.0299,14700.0
2013-03-21 12:15:00,38.69,38.72,38.66,38.67,6700.0,36.0299,36.0578,36.0019,36.0112,6700.0
2013-03-21 12:20:00,38.69,38.73,38.68,38.68,23300.0,36.0299,36.0671,36.0206,36.0206,23300.0
2013-03-21 12:25:00,38.67,38.68,38.65,38.66,43200.0,36.0112,36.0206,35.9926,36.0019,43200.0
2013-03-21 12:30:00,38.66,38.68,38.65,38.66,7000.0,36.0019,36.0206,35.9926,36.0019,7000.0
2013-03-21 12:35:00,38.66,38.67,38.66,38.66,9500.0,36.0019,36.0112,36.0019,36.0019,9500.0
2013-03-21 12:40:00,38.66,38.72,38.66,38.69,14100.0,36.0019,36.0578,36.0019,36.0299,14100.0
2013-03-21 12:45:00,38.68,38.73,38.67,38.69,11400.0,36.0206,36.0671,36.0112,36.0299,11400.0
2013-03-21 12:50:00,38.68,38.71,38.68,38.71,5800.0,36.0206,36.0485,36.0206,36.0485,5800.0
2013-03-21 12:55:00,38.7,38.75,38.7,38.73,14000.0,36.0392,36.0857,36.0392,36.0671,14000.0
2013-03-21 13:00:00,38.72,38.73,38.68,38.69,10700.0,36.0578,36.0671,36.0206,36.0299,10700.0
2013-03-21 13:05:00,38.7,38.71,38.68,38.69,9300.0,36.0392,36.0485,36.0206,36.0299,9300.0
2013-03-21 13:10:00,38.69,38.7,38.68,38.69,8900.0,36.0299,36.0392,36.0206,36.0299,8900.0
2013-03-21 13:15:00,38.69,38.71,38.68,38.69,7700.0,36.0299,36.0485,36.0206,36.0299,7700.0
2013-03-21 13:20:00,38.69,38.71,38.69,38.69,23200.0,36.0299,36.0485,36.0299,36.0299,23200.0
2013-03-21 13:25:00,38.69,38.7,38.68,38.69,16900.0,36.0299,36.0392,36.0206,36.0299,16900.0
2013-03-21 13:30:00,38.69,38.7,38.64,38.65,26200.0,36.0299,36.0392,35.9833,35.9926,26200.0
2013-03-21 13:35:00,38.64,38.68,38.64,38.66,10100.0,35.9833,36.0206,35.9833,36.0019,10100.0
2013-03-21 13:40:00,38.67,38.68,38.65,38.66,25300.0,36.0112,36.0206,35.9926,36.0019,25300.0
2013-03-21 13:45:00,38.66,38.67,38.63,38.66,9600.0,36.0019,36.0112,35.974,36.0019,9600.0
2013-03-21 13:50:00,38.66,38.66,38.62,38.62,7300.0,36.0019,36.0019,35.9647,35.9647,7300.0
2013-03-21 13:55:00,38.63,38.67,38.62,38.67,13100.0,35.974,36.0112,35.9647,36.0112,13100.0
2013-03-21 14:00:00,38.66,38.66,38.55,38.55,16600.0,36.0019,36.0019,35.8995,35.8995,16600.0
2013-03-21 14:05:00,38.54,38.56,38.5,38.54,23900.0,35.8902,35.9088,35.8529,35.8902,23900.0
2013-03-21 14:10:00,38.54,38.63,38.51,38.58,48200.0,35.8902,35.974,35.8622,35.9274,48200.0
2013-03-21 14:15:00,38.6,38.63,38.57,38.6,23200.0,35.9461,35.974,35.9181,35.9461,23200.0
2013-03-21 14:20:00,38.6,38.6,38.53,38.54,14800.0,35.9461,35.9461,35.8809,35.8902,14800.0
2013-03-21 14:25:00,38.54,38.6,38.54,38.57,7900.0,35.8902,35.9461,35.8902,35.9181,7900.0
2013-03-21 14:30:00,38.57,38.58,38.52,38.53,8500.0,35.9181,35.9274,35.8716,35.8809,8500.0
2013-03-21 14:35:00,38.53,38.57,38.53,38.55,11200.0,35.8809,35.9181,35.8809,35.8995,11200.0
2013-03-21 14:40:00,38.55,38.61,38.54,38.59,9500.0,35.8995,35.9554,35.8902,35.9367,9500.0
2013-03-21 14:45:00,38.6,38.64,38.57,38.64,13000.0,35.9461,35.9833,35.9181,35.9833,13000.0
2013-03-21 14:50:00,38.65,38.65,38.63,38.64,10900.0,35.9926,35.9926,35.974,35.9833,10900.0
2013-03-21 14:55:00,38.63,38.64,38.59,38.59,16700.0,35.974,35.9833,35.9367,35.9367,16700.0
2013-03-21 15:00:00,38.59,38.61,38.58,38.59,14300.0,35.9367,35.9554,35.9274,35.9367,14300.0
2013-03-21 15:05:00,38.59,38.6,38.59,38.59,6200.0,35.9367,35.9461,35.9367,35.9367,6200.0
2013-03-21 15:10:00,38.59,38.6,38.58,38.59,7800.0,35.9367,35.9461,35.9274,35.9367,7800.0
2013-03-21 15:15:00,38.59,38.6,38.58,38.58,25600.0,35.9367,35.9461,35.9274,35.9274,25600.0
2013-03-21 15:20:00,38.58,38.59,38.52,38.52,20500.0,35.9274,35.9367,35.8716,35.8716,20500.0
2013-03-21 15:25:00,38.53,38.57,38.53,38.57,22300.0,35.8809,35.9181,35.8809,35.9181,22300.0
2013-03-21 15:30:00,38.56,38.57,38.54,38.54,34400.0,35.9088,35.9181,35.8902,35.8902,34400.0
2013-03-21 15:35:00,38.54,38.55,38.52,38.54,19900.0,35.8902,35.8995,35.8716,35.8902,19900.0
2013-03-21 15:40:00,38.54,38.56,38.54,38.55,22500.0,35.8902,35.9088,35.8902,35.8995,22500.0
2013-03-21 15:45:00,38.55,38.56,38.5,38.54,48500.0,35.8995,35.9088,35.8529,35.8902,48500.0
2013-03-21 15:50:00,38.54,38.57,38.51,38.53,51300.0,35.8902,35.9181,35.8622,35.8809,51300.0
2013-03-21 15:55:00,38.53,38.59,38.53,38.55,263100.0,35.8809,35.9367,35.8809,35.8995,263100.0
2013-03-22 09:30:00,38.76,39.13,38.7,39.11,101400.0,36.0951,36.4396,36.0392,36.421,101400.0
2013-03-22 09:35:00,39.11,39.22,38.94,39.22,30300.0,36.421,36.5234,36.2627,36.5234,30300.0
2013-03-22 09:40:00,39.19,39.26,39.13,39.2,31600.0,36.4955,36.5607,36.4396,36.5048,31600.0
2013-03-22 09:45:00,39.19,39.27,39.09,39.11,38600.0,36.4955,36.57,36.4024,36.421,38600.0
2013-03-22 09:50:00,39.11,39.11,39.0,39.09,36100.0,36.421,36.421,36.3186,36.4024,36100.0
2013-03-22 09:55:00,39.09,39.21,39.09,39.19,56500.0,36.4024,36.5141,36.4024,36.4955,56500.0
2013-03-22 10:00:00,39.19,39.22,39.13,39.16,89300.0,36.4955,36.5234,36.4396,36.4676,89300.0
2013-03-22 10:05:00,39.16,39.16,39.02,39.08,39000.0,36.4676,36.4676,36.3372,36.3931,39000.0
2013-03-22 10:10:00,39.09,39.16,39.06,39.15,25000.0,36.4024,36.4676,36.3744,36.4582,25000.0
2013-03-22 10:15:00,39.16,39.2,39.1,39.19,245700.0,36.4676,36.5048,36.4117,36.4955,245700.0
2013-03-22 10:20:00,39.18,39.37,39.18,39.33,126500.0,36.4862,36.6631,36.4862,36.6259,126500.0
2013-03-22 10:25:00,39.33,39.45,39.33,39.45,57200.0,36.6259,36.7376,36.6259,36.7376,57200.0
2013-03-22 10:30:00,39.45,39.46,39.29,39.38,73300.0,36.7376,36.7469,36.5886,36.6724,73300.0
2013-03-22 10:35:00,39.38,39.5,39.38,39.48,66200.0,36.6724,36.7842,36.6724,36.7656,66200.0
2013-03-22 10:40:00,39.47,39.48,39.29,39.38,60900.0,36.7562,36.7656,36.5886,36.6724,60900.0
2013-03-22 10:45:00,39.38,39.42,39.29,39.3,44600.0,36.6724,36.7097,36.5886,36.5979,44600.0
2013-03-22 10:50:00,39.3,39.4,39.3,39.4,27500.0,36.5979,36.6911,36.5979,36.6911,27500.0
2013-03-22 10:55:00,39.4,39.44,39.37,39.44,28300.0,36.6911,36.7283,36.6631,36.7283,28300.0
2013-03-22 11:00:00,39.43,39.5,39.41,39.48,74300.0,36.719,36.7842,36.7004,36.7656,74300.0
2013-03-22 11:05:00,39.48,39.48,39.31,39.4,50300.0,36.7656,36.7656,36.6072,36.6911,50300.0
2013-03-22 11:10:00,39.4,39.44,39.36,39.4,15700.0,36.6911,36.7283,36.6538,36.6911,15700.0
2013-03-22 11:15:00,39.41,39.47,39.38,39.46,30000.0,36.7004,36.7562,36.6724,36.7469,30000.0
2013-03-22 11:20:00,39.46,39.57,39.44,39.55,83400.0,36.7469,36.8494,36.7283,36.8307,83400.0
2013-03-22 11:25:00,39.54,39.66,39.54,39.64,62800.0,36.8214,36.9332,36.8214,36.9146,62800.0
2013-03-22 11:30:00,39.62,39.63,39.44,39.49,22900.0,36.8959,36.9052,36.7283,36.7749,22900.0
2013-03-22 11:35:00,39.51,39.51,39.38,39.39,21600.0,36.7935,36.7935,36.6724,36.6817,21600.0
2013-03-22 11:40:00,39.39,39.4,39.34,39.37,7200.0,36.6817,36.6911,36.6352,36.6631,7200.0
2013-03-22 11:45:00,39.35,39.42,39.33,39.39,22700.0,36.6445,36.7097,36.6259,36.6817,22700.0
2013-03-22 11:50:00,39.39,39.42,39.31,39.32,13200.0,36.6817,36.7097,36.6072,36.6166,13200.0
2013-03-22 11:55:00,39.32,39.38,39.3,39.38,9300.0,36.6166,36.6724,36.5979,36.6724,9300.0
2013-03-22 12:00:00,39.37,39.4,39.36,39.39,18400.0,36.6631,36.6911,36.6538,36.6817,18400.0
2013-03-22 12:05:00,39.4,39.41,39.38,39.4,10300.0,36.6911,36.7004,36.6724,36.6911,10300.0
2013-03-22 12:10:00,39.4,39.41,39.36,39.37,23900.0,36.6911,36.7004,36.6538,36.6631,23900.0
2013-03-22 12:15:00,39.37,39.44,39.37,39.44,18500.0,36.6631,36.7283,36.6631,36.7283,18500.0
2013-03-22 12:20:00,39.45,39.45,39.41,39.42,10300.0,36.7376,36.7376,36.7004,36.7097,10300.0
2013-03-22 12:25:00,39.43,39.46,39.43,39.46,16700.0,36.719,36.7469,36.719,36.7469,16700.0
2013-03-22 12:30:00,39.45,39.47,39.42,39.46,20200.0,36.7376,36.7562,36.7097,36.7469,20200.0
2013-03-22 12:35:00,39.45,39.46,39.43,39.45,11000.0,36.7376,36.7469,36.719,36.7376,11000.0
2013-03-22 12:40:00,39.45,39.51,39.44,39.51,19900.0,36.7376,36.7935,36.7283,36.7935,19900.0
2013-03-22 12:45:00,39.51,39.54,39.49,39.52,14100.0,36.7935,36.8214,36.7749,36.8028,14100.0
2013-03-22 12:50:00,39.52,39.56,39.51,39.52,13100.0,36.8028,36.8401,36.7935,36.8028,13100.0
2013-03-22 12:55:00,39.5,39.64,39.5,39.62,39500.0,36.7842,36.9146,36.7842,36.8959,39500.0
2013-03-22 13:00:00,39.61,39.77,39.6,39.71,84200.0,36.8866,37.0356,36.8773,36.9797,84200.0
2013-03-22 13:05:00,39.71,39.71,39.61,39.69,64900.0,36.9797,36.9797,36.8866,36.9611,64900.0
2013-03-22 13:10:00,39.69,39.69,39.58,39.59,16900.0,36.9611,36.9611,36.8587,36.868,16900.0
2013-03-22 13:15:00,39.57,39.63,39.56,39.56,14900.0,36.8494,36.9052,36.8401,36.8401,14900.0
2013-03-22 13:20:00,39.54,39.65,39.53,39.62,29800.0,36.8214,36.9239,36.8121,36.8959,29800.0
2013-03-22 13:25:00,39.63,39.67,39.59,39.62,13700.0,36.9052,36.9425,36.868,36.8959,13700.0
2013-03-22 13:30:00,39.59,39.61,39.56,39.61,29100.0,36.868,36.8866,36.8401,36.8866,29100.0
2013-03-22 13:35:00,39.61,39.63,39.54,39.54,11300.0,36.8866,36.9052,36.8214,36.8214,11300.0
2013-03-22 13:40:00,39.55,39.58,39.55,39.55,13700.0,36.8307,36.8587,36.8307,36.8307,13700.0
2013-03-22 13:45:00,39.55,39.55,39.47,39.48,27700.0,36.8307,36.8307,36.7562,36.7656,27700.0
2013-03-22 13:50:00,39.49,39.5,39.45,39.46,40100.0,36.7749,36.7842,36.7376,36.7469,40100.0
2013-03-22 13:55:00,39.46,39.46,39.4,39.4,15800.0,36.7469,36.7469,36.6911,36.6911,15800.0
2013-03-22 14:00:00,39.4,39.5,39.4,39.48,24600.0,36.6911,36.7842,36.6911,36.7656,24600.0
2013-03-22 14:05:00,39.49,39.51,39.42,39.43,30100.0,36.7749,36.7935,36.7097,36.719,30100.0
2013-03-22 14:10:00,39.44,39.53,39.43,39.53,21200.0,36.7283,36.8121,36.719,36.8121,21200.0
2013-03-22 14:15:00,39.54,39.54,39.48,39.5,15700.0,36.8214,36.8214,36.7656,36.7842,15700.0
2013-03-22 14:20:00,39.5,39.5,39.43,39.43,20500.0,36.7842,36.7842,36.719,36.719,20500.0
2013-03-22 14:25:00,39.43,39.51,39.43,39.51,27100.0,36.719,36.7935,36.719,36.7935,27100.0
2013-03-22 14:30:00,39.52,39.52,39.5,39.51,23400.0,36.8028,36.8028,36.7842,36.7935,23400.0
2013-03-22 14:35:00,39.51,39.51,39.49,39.51,15500.0,36.7935,36.7935,36.7749,36.7935,15500.0
2013-03-22 14:40:00,39.51,39.51,39.5,39.51,6900.0,36.7935,36.7935,36.7842,36.7935,6900.0
2013-03-22 14:45:00,39.51,39.51,39.5,39.5,13200.0,36.7935,36.7935,36.7842,36.7842,13200.0
2013-03-22 14:50:00,39.51,39.51,39.48,39.5,36500.0,36.7935,36.7935,36.7656,36.7842,36500.0
2013-03-22 14:55:00,39.5,39.5,39.42,39.43,15800.0,36.7842,36.7842,36.7097,36.719,15800.0
2013-03-22 15:00:00,39.43,39.44,39.36,39.36,39800.0,36.719,36.7283,36.6538,36.6538,39800.0
2013-03-22 15:05:00,39.36,39.37,39.33,39.35,19500.0,36.6538,36.6631,36.6259,36.6445,19500.0
2013-03-22 15:10:00,39.35,39.35,39.33,39.35,11700.0,36.6445,36.6445,36.6259,36.6445,11700.0
2013-03-22 15:15:00,39.34,39.4,39.34,39.39,35900.0,36.6352,36.6911,36.6352,36.6817,35900.0
2013-03-22 15:20:00,39.39,39.39,39.36,39.37,21800.0,36.6817,36.6817,36.6538,36.6631,21800.0
2013-03-22 15:25:00,39.37,39.37,39.26,39.26,99700.0,36.6631,36.6631,36.5607,36.5607,99700.0
2013-03-22 15:30:00,39.27,39.32,39.25,39.32,66300.0,36.57,36.6166,36.5514,36.6166,66300.0
2013-03-22 15:35:00,39.32,39.37,39.32,39.34,42500.0,36.6166,36.6631,36.6166,36.6352,42500.0
2013-03-22 15:40:00,39.34,39.34,39.29,39.3,44300.0,36.6352,36.6352,36.5886,36.5979,44300.0
2013-03-22 15:45:00,39.3,39.3,39.23,39.24,68900.0,36.5979,36.5979,36.5327,36.5421,68900.0
2013-03-22 15:50:00,39.25,39.27,39.23,39.24,64800.0,36.5514,36.57,36.5327,36.5421,64800.0
2013-03-22 15:55:00,39.23,39.31,39.21,39.3,152200.0,36.5327,36.6072,36.5141,36.5979,152200.0
2013-03-25 09:30:00,39.32,39.39,39.32,39.37,38500.0,36.6166,36.6817,36.6166,36.6631,38500.0
2013-03-25 09:35:00,39.33,39.62,39.33,39.57,44900.0,36.6259,36.8959,36.6259,36.8494,44900.0
2013-03-25 09:40:00,39.58,39.7,39.51,39.64,21500.0,36.8587,36.9704,36.7935,36.9146,21500.0
2013-03-25 09:45:00,39.65,39.78,39.62,39.7,35400.0,36.9239,37.0449,36.8959,36.9704,35400.0
2013-03-25 09:50:00,39.7,39.8,39.66,39.75,53300.0,36.9704,37.0636,36.9332,37.017,53300.0
2013-03-25 09:55:00,39.75,39.79,39.73,39.74,46200.0,37.017,37.0542,36.9984,37.0077,46200.0
2013-03-25 10:00:00,39.76,39.79,39.72,39.78,13800.0,37.0263,37.0542,36.9891,37.0449,13800.0
2013-03-25 10:05:00,39.78,39.84,39.77,39.83,6000.0,37.0449,37.1008,37.0356,37.0915,6000.0
2013-03-25 10:10:00,39.82,39.88,39.78,39.78,31500.0,37.0822,37.1381,37.0449,37.0449,31500.0
2013-03-25 10:15:00,39.79,39.85,39.78,39.85,9700.0,37.0542,37.1101,37.0449,37.1101,9700.0
2013-03-25 10:20:00,39.84,39.84,39.79,39.79,8400.0,37.1008,37.1008,37.0542,37.0542,8400.0
2013-03-25 10:25:00,39.79,39.8,39.74,39.75,16100.0,37.0542,37.0636,37.0077,37.017,16100.0
2013-03-25 10:30:00,39.75,39.77,39.73,39.75,15700.0,37.017,37.0356,36.9984,37.017,15700.0
2013-03-25 10:35:00,39.75,39.8,39.74,39.8,35500.0,37.017,37.0636,37.0077,37.0636,35500.0
2013-03-25 10:40:00,39.79,39.79,39.76,39.79,34300.0,37.0542,37.0542,37.0263,37.0542,34300.0
2013-03-25 10:45:00,39.79,39.79,39.75,39.76,56200.0,37.0542,37.0542,37.017,37.0263,56200.0
2013-03-25 10:50:00,39.75,39.75,39.64,39.71,43800.0,37.017,37.017,36.9146,36.9797,43800.0
2013-03-25 10:55:00,39.71,39.74,39.68,39.7,11000.0,36.9797,37.0077,36.9518,36.9704,11000.0
2013-03-25 11:00:00,39.7,39.7,39.61,39.66,52000.0,36.9704,36.9704,36.8866,36.9332,52000.0
2013-03-25 11:05:00,39.66,39.68,39.6,39.63,11000.0,36.9332,36.9518,36.8773,36.9052,11000.0
2013-03-25 11:10:00,39.63,39.66,39.63,39.66,13600.0,36.9052,36.9332,36.9052,36.9332,13600.0
2013-03-25 11:15:00,39.65,39.66,39.56,39.58,45100.0,36.9239,36.9332,36.8401,36.8587,45100.0
2013-03-25 11:20:00,39.57,39.66,39.56,39.66,20400.0,36.8494,36.9332,36.8401,36.9332,20400.0
2013-03-25 11:25:00,39.63,39.65,39.58,39.61,46100.0,36.9052,36.9239,36.8587,36.8866,46100.0
2013-03-25 11:30:00,39.62,39.69,39.59,39.69,22400.0,36.8959,36.9611,36.868,36.9611,22400.0
2013-03-25 11:35:00,39.69,39.75,39.68,39.75,37800.0,36.9611,37.017,36.9518,37.017,37800.0
2013-03-25 11:40:00,39.75,39.76,39.73,39.76,39900.0,37.017,37.0263,36.9984,37.0263,39900.0
2013-03-25 11:45:00,39.76,39.82,39.75,39.82,54900.0,37.0263,37.0822,37.017,37.0822,54900.0
2013-03-25 11:50:00,39.82,39.95,39.8,39.9,106800.0,37.0822,37.2032,37.0636,37.1567,106800.0
2013-03-25 11:55:00,39.9,39.91,39.85,39.86,95100.0,37.1567,37.166,37.1101,37.1194,95100.0
2013-03-25 12:00:00,39.86,39.95,39.86,39.95,42300.0,37.1194,37.2032,37.1194,37.2032,42300.0
2013-03-25 12:05:00,39.93,39.96,39.9,39.9,35900.0,37.1846,37.2126,37.1567,37.1567,35900.0
2013-03-25 12:10:00,39.9,39.91,39.75,39.84,89000.0,37.1567,37.166,37.017,37.1008,89000.0
2013-03-25 12:15:00,39.83,39.88,39.81,39.87,17500.0,37.0915,37.1381,37.0729,37.1287,17500.0
2013-03-25 12:20:00,39.86,39.87,39.81,39.81,12000.0,37.1194,37.1287,37.0729,37.0729,12000.0
2013-03-25 12:25:00,39.81,39.85,39.81,39.82,13600.0,37.0729,37.1101,37.0729,37.0822,13600.0
2013-03-25 12:30:00,39.81,39.88,39.81,39.85,15000.0,37.0729,37.1381,37.0729,37.1101,15000.0
2013-03-25 12:35:00,39.85,39.88,39.82,39.87,5500.0,37.1101,37.1381,37.0822,37.1287,5500.0
2013-03-25 12:40:00,39.87,39.89,39.86,39.89,8500.0,37.1287,37.1474,37.1194,37.1474,8500.0
2013-03-25 12:45:00,39.88,39.91,39.87,39.9,11300.0,37.1381,37.166,37.1287,37.1567,11300.0
2013-03-25 12:50:00,39.89,39.9,39.84,39.85,25800.0,37.1474,37.1567,37.1008,37.1101,25800.0
2013-03-25 12:55:00,39.84,39.89,39.84,39.87,26400.0,37.1008,37.1474,37.1008,37.1287,26400.0
2013-03-25 13:00:00,39.87,39.88,39.83,39.86,28700.0,37.1287,37.1381,37.0915,37.1194,28700.0
2013-03-25 13:05:00,39.85,39.85,39.75,39.77,59100.0,37.1101,37.1101,37.017,37.0356,59100.0
2013-03-25 13:10:00,39.76,39.79,39.73,39.75,38600.0,37.0263,37.0542,36.9984,37.017,38600.0
2013-03-25 13:15:00,39.74,39.78,39.74,39.76,30800.0,37.0077,37.0449,37.0077,37.0263,30800.0
2013-03-25 13:20:00,39.76,39.87,39.75,39.85,19200.0,37.0263,37.1287,37.017,37.1101,19200.0
2013-03-25 13:25:00,39.85,39.86,39.84,39.85,15700.0,37.1101,37.1194,37.1008,37.1101,15700.0
2013-03-25 13:30:00,39.85,39.85,39.77,39.78,19300.0,37.1101,37.1101,37.0356,37.0449,19300.0
2013-03-25 13:35:00,39.79,39.82,39.78,39.8,26600.0,37.0542,37.0822,37.0449,37.0636,26600.0
2013-03-25 13:40:00,39.8,39.82,39.79,39.8,17200.0,37.0636,37.0822,37.0542,37.0636,17200.0
2013-03-25 13:45:00,39.79,39.82,39.75,39.81,22900.0,37.0542,37.0822,37.017,37.0729,22900.0
2013-03-25 13:50:00,39.81,39.85,39.73,39.79,78500.0,37.0729,37.1101,36.9984,37.0542,78500.0
2013-03-25 13:55:00,39.8,39.86,39.8,39.84,22900.0,37.0636,37.1194,37.0636,37.1008,22900.0
2013-03-25 14:00:00,39.85,39.87,39.82,39.82,20300.0,37.1101,37.1287,37.0822,37.0822,20300.0
2013-03-25 14:05:00,39.82,39.87,39.82,39.85,20000.0,37.0822,37.1287,37.0822,37.1101,20000.0
2013-03-25 14:10:00,39.85,39.87,39.83,39.85,13400.0,37.1101,37.1287,37.0915,37.1101,13400.0
2013-03-25 14:15:00,39.86,39.88,39.83,39.86,9700.0,37.1194,37.1381,37.0915,37.1194,9700.0
2013-03-25 14:20:00,39.86,39.89,39.83,39.87,16900.0,37.1194,37.1474,37.0915,37.1287,16900.0
2013-03-25 14:25:00,39.87,39.87,39.79,39.79,9500.0,37.1287,37.1287,37.0542,37.0542,9500.0
2013-03-25 14:30:00,39.78,39.86,39.77,39.86,12800.0,37.0449,37.1194,37.0356,37.1194,12800.0
2013-03-25 14:35:00,39.85,39.86,39.75,39.75,8900.0,37.1101,37.1194,37.017,37.017,8900.0
2013-03-25 14:40:00,39.75,39.75,39.69,39.71,31700.0,37.017,37.017,36.9611,36.9797,31700.0
2013-03-25 14:45:00,39.71,39.71,39.64,39.65,23500.0,36.9797,36.9797,36.9146,36.9239,23500.0
2013-03-25 14:50:00,39.65,39.65,39.58,39.58,21400.0,36.9239,36.9239,36.8587,36.8587,21400.0
2013-03-25 14:55:00,39.58,39.59,39.54,39.59,27300.0,36.8587,36.868,36.8214,36.868,27300.0
2013-03-25 15:00:00,39.59,39.62,39.54,39.58,32800.0,36.868,36.8959,36.8214,36.8587,32800.0
2013-03-25 15:05:00,39.57,39.57,39.55,39.55,21600.0,36.8494,36.8494,36.8307,36.8307,21600.0
2013-03-25 15:10:00,39.56,39.56,39.45,39.46,37600.0,36.8401,36.8401,36.7376,36.7469,37600.0
2013-03-25 15:15:00,39.45,39.45,39.34,39.35,33000.0,36.7376,36.7376,36.6352,36.6445,33000.0
2013-03-25 15:20:00,39.35,39.42,39.33,39.34,53600.0,36.6445,36.7097,36.6259,36.6352,53600.0
2013-03-25 15:25:00,39.33,39.35,39.32,39.34,50900.0,36.6259,36.6445,36.6166,36.6352,50900.0
2013-03-25 15:30:00,39.35,39.4,39.32,39.34,42500.0,36.6445,36.6911,36.6166,36.6352,42500.0
2013-03-25 15:35:00,39.33,39.36,39.26,39.36,73500.0,36.6259,36.6538,36.5607,36.6538,73500.0
2013-03-25 15:40:00,39.37,39.38,39.31,39.36,34700.0,36.6631,36.6724,36.6072,36.6538,34700.0
2013-03-25 15:45:00,39.35,39.35,39.25,39.3,57400.0,36.6445,36.6445,36.5514,36.5979,57400.0
2013-03-25 15:50:00,39.31,39.38,39.29,39.36,66900.0,36.6072,36.6724,36.5886,36.6538,66900.0
2013-03-25 15:55:00,39.36,39.42,39.33,39.41,144700.0,36.6538,36.7097,36.6259,36.7004,144700.0
2013-03-26 09:30:00,39.6,39.77,39.49,39.56,136100.0,36.8773,37.0356,36.7749,36.8401,136100.0
2013-03-26 09:35:00,39.58,39.68,39.56,39.62,52300.0,36.8587,36.9518,36.8401,36.8959,52300.0
2013-03-26 09:40:00,39.62,39.7,39.58,39.69,33200.0,36.8959,36.9704,36.8587,36.9611,33200.0
2013-03-26 09:45:00,39.69,39.75,39.63,39.74,76200.0,36.9611,37.017,36.9052,37.0077,76200.0
2013-03-26 09:50:00,39.76,39.77,39.65,39.69,42500.0,37.0263,37.0356,36.9239,36.9611,42500.0
2013-03-26 09:55:00,39.69,39.79,39.69,39.79,71800.0,36.9611,37.0542,36.9611,37.0542,71800.0
2013-03-26 10:00:00,39.75,39.8,39.65,39.78,61500.0,37.017,37.0636,36.9239,37.0449,61500.0
2013-03-26 10:05:00,39.78,39.84,39.75,39.83,31100.0,37.0449,37.1008,37.017,37.0915,31100.0
2013-03-26 10:10:00,39.82,39.96,39.82,39.96,36000.0,37.0822,37.2126,37.0822,37.2126,36000.0
2013-03-26 10:15:00,39.95,39.96,39.84,39.86,66800.0,37.2032,37.2126,37.1008,37.1194,66800.0
2013-03-26 10:20:00,39.84,39.88,39.8,39.8,31500.0,37.1008,37.1381,37.0636,37.0636,31500.0
2013-03-26 10:25:00,39.82,39.82,39.78,39.8,19500.0,37.0822,37.0822,37.0449,37.0636,19500.0
2013-03-26 10:30:00,39.8,39.85,39.79,39.82,35600.0,37.0636,37.1101,37.0542,37.0822,35600.0
2013-03-26 10:35:00,39.81,39.83,39.77,39.77,16000.0,37.0729,37.0915,37.0356,37.0356,16000.0
2013-03-26 10:40:00,39.77,39.77,39.64,39.67,49800.0,37.0356,37.0356,36.9146,36.9425,49800.0
2013-03-26 10:45:00,39.64,39.69,39.63,39.66,33100.0,36.9146,36.9611,36.9052,36.9332,33100.0
2013-03-26 10:50:00,39.66,39.72,39.66,39.72,16400.0,36.9332,36.9891,36.9332,36.9891,16400.0
2013-03-26 10:55:00,39.73,39.79,39.72,39.76,7500.0,36.9984,37.0542,36.9891,37.0263,7500.0
2013-03-26 11:00:00,39.76,39.81,39.74,39.8,8500.0,37.0263,37.0729,37.0077,37.0636,8500.0
2013-03-26 11:05:00,39.79,39.8,39.77,39.8,5500.0,37.0542,37.0636,37.0356,37.0636,5500.0
2013-03-26 11:10:00,39.8,39.8,39.76,39.79,8800.0,37.0636,37.0636,37.0263,37.0542,8800.0
2013-03-26 11:15:00,39.77,39.78,39.74,39.77,12300.0,37.0356,37.0449,37.0077,37.0356,12300.0
2013-03-26 11:20:00,39.78,39.86,39.77,39.84,92800.0,37.0449,37.1194,37.0356,37.1008,92800.0
2013-03-26 11:25:00,39.84,39.89,39.82,39.83,12000.0,37.1008,37.1474,37.0822,37.0915,12000.0
2013-03-26 11:30:00,39.84,39.93,39.84,39.93,27800.0,37.1008,37.1846,37.1008,37.1846,27800.0
2013-03-26 11:35:00,39.93,39.94,39.91,39.91,48900.0,37.1846,37.1939,37.166,37.166,48900.0
2013-03-26 11:40:00,39.91,39.95,39.9,39.93,27900.0,37.166,37.2032,37.1567,37.1846,27900.0
2013-03-26 11:45:00,39.93,39.94,39.91,39.93,14000.0,37.1846,37.1939,37.166,37.1846,14000.0
2013-03-26 11:50:00,39.94,40.05,39.94,40.0,105500.0,37.1939,37.2964,37.1939,37.2498,105500.0
2013-03-26 11:55:00,40.0,40.01,39.99,40.0,7700.0,37.2498,37.2591,37.2405,37.2498,7700.0
2013-03-26 12:00:00,39.99,40.0,39.98,39.99,14300.0,37.2405,37.2498,37.2312,37.2405,14300.0
2013-03-26 12:05:00,39.99,40.04,39.99,40.02,11900.0,37.2405,37.2871,37.2405,37.2684,11900.0
2013-03-26 12:10:00,40.01,40.06,40.01,40.02,10300.0,37.2591,37.3057,37.2591,37.2684,10300.0
2013-03-26 12:15:00,40.03,40.06,40.02,40.06,6400.0,37.2777,37.3057,37.2684,37.3057,6400.0
2013-03-26 12:20:00,40.05,40.06,39.97,39.98,14100.0,37.2964,37.3057,37.2219,37.2312,14100.0
2013-03-26 12:25:00,39.97,39.97,39.88,39.89,29800.0,37.2219,37.2219,37.1381,37.1474,29800.0
2013-03-26 12:30:00,39.88,39.89,39.86,39.88,25500.0,37.1381,37.1474,37.1194,37.1381,25500.0
2013-03-26 12:35:00,39.88,39.88,39.87,39.87,12600.0,37.1381,37.1381,37.1287,37.1287,12600.0
2013-03-26 12:40:00,39.88,39.91,39.88,39.9,13900.0,37.1381,37.166,37.1381,37.1567,13900.0
2013-03-26 12:45:00,39.9,39.9,39.87,39.89,6800.0,37.1567,37.1567,37.1287,37.1474,6800.0
2013-03-26 12:50:00,39.89,39.89,39.88,39.89,5900.0,37.1474,37.1474,37.1381,37.1474,5900.0
2013-03-26 12:55:00,39.88,39.89,39.88,39.89,600.0,37.1381,37.1474,37.1381,37.1474,600.0
2013-03-26 13:00:00,39.88,39.89,39.88,39.89,3000.0,37.1381,37.1474,37.1381,37.1474,3000.0
2013-03-26 13:05:00,39.89,39.91,39.89,39.9,21800.0,37.1474,37.166,37.1474,37.1567,21800.0
2013-03-26 13:10:00,39.9,39.91,39.9,39.9,17300.0,37.1567,37.166,37.1567,37.1567,17300.0
2013-03-26 13:15:00,39.9,39.91,39.89,39.89,5300.0,37.1567,37.166,37.1474,37.1474,5300.0
2013-03-26 13:20:00,39.9,39.97,39.9,39.96,39500.0,37.1567,37.2219,37.1567,37.2126,39500.0
2013-03-26 13:25:00,39.96,39.99,39.96,39.98,36500.0,37.2126,37.2405,37.2126,37.2312,36500.0
2013-03-26 13:30:00,39.98,39.99,39.95,39.99,87100.0,37.2312,37.2405,37.2032,37.2405,87100.0
2013-03-26 13:35:00,39.98,40.03,39.98,40.02,30800.0,37.2312,37.2777,37.2312,37.2684,30800.0
2013-03-26 13:40:00,40.03,40.05,40.01,40.02,15600.0,37.2777,37.2964,37.2591,37.2684,15600.0
2013-03-26 13:45:00,40.02,40.03,40.0,40.01,20200.0,37.2684,37.2777,37.2498,37.2591,20200.0
2013-03-26 13:50:00,40.01,40.02,40.01,40.02,22800.0,37.2591,37.2684,37.2591,37.2684,22800.0
2013-03-26 13:55:00,40.02,40.03,40.01,40.02,30100.0,37.2684,37.2777,37.2591,37.2684,30100.0
2013-03-26 14:00:00,40.02,40.04,40.01,40.04,62500.0,37.2684,37.2871,37.2591,37.2871,62500.0
2013-03-26 14:05:00,40.04,40.07,40.02,40.07,29800.0,37.2871,37.315,37.2684,37.315,29800.0
2013-03-26 14:10:00,40.06,40.09,40.05,40.09,13800.0,37.3057,37.3336,37.2964,37.3336,13800.0
2013-03-26 14:15:00,40.09,40.17,40.09,40.15,29900.0,37.3336,37.4081,37.3336,37.3895,29900.0
2013-03-26 14:20:00,40.15,40.2,40.15,40.19,13300.0,37.3895,37.4361,37.3895,37.4267,13300.0
2013-03-26 14:25:00,40.18,40.25,40.18,40.25,20300.0,37.4174,37.4826,37.4174,37.4826,20300.0
2013-03-26 14:30:00,40.24,40.25,40.22,40.23,39900.0,37.4733,37.4826,37.4547,37.464,39900.0
2013-03-26 14:35:00,40.23,40.23,40.21,40.22,20700.0,37.464,37.464,37.4454,37.4547,20700.0
2013-03-26 14:40:00,40.22,40.23,40.19,40.21,19800.0,37.4547,37.464,37.4267,37.4454,19800.0
2013-03-26 14:45:00,40.22,40.22,40.17,40.17,17100.0,37.4547,37.4547,37.4081,37.4081,17100.0
2013-03-26 14:50:00,40.17,40.18,40.14,40.15,13700.0,37.4081,37.4174,37.3802,37.3895,13700.0
2013-03-26 14:55:00,40.15,40.19,40.14,40.18,21900.0,37.3895,37.4267,37.3802,37.4174,21900.0
2013-03-26 15:00:00,40.18,40.21,40.18,40.2,40200.0,37.4174,37.4454,37.4174,37.4361,40200.0
2013-03-26 15:05:00,40.19,40.2,40.19,40.19,23600.0,37.4267,37.4361,37.4267,37.4267,23600.0
2013-03-26 15:10:00,40.18,40.2,40.1,40.13,87800.0,37.4174,37.4361,37.3429,37.3709,87800.0
2013-03-26 15:15:00,40.13,40.14,40.11,40.12,46400.0,37.3709,37.3802,37.3522,37.3616,46400.0
2013-03-26 15:20:00,40.13,40.13,40.06,40.07,51300.0,37.3709,37.3709,37.3057,37.315,51300.0
2013-03-26 15:25:00,40.06,40.09,40.03,40.06,38500.0,37.3057,37.3336,37.2777,37.3057,38500.0
2013-03-26 15:30:00,40.07,40.1,40.06,40.07,68800.0,37.315,37.3429,37.3057,37.315,68800.0
2013-03-26 15:35:00,40.07,40.1,40.07,40.09,68500.0,37.315,37.3429,37.315,37.3336,68500.0
2013-03-26 15:40:00,40.1,40.2,40.09,40.2,118500.0,37.3429,37.4361,37.3336,37.4361,118500.0
2013-03-26 15:45:00,40.2,40.22,40.17,40.17,149600.0,37.4361,37.4547,37.4081,37.4081,149600.0
2013-03-26 15:50:00,40.18,40.18,40.15,40.16,152200.0,37.4174,37.4174,37.3895,37.3988,152200.0
2013-03-26 15:55:00,40.16,40.19,40.15,40.18,247100.0,37.3988,37.4267,37.3895,37.4174,247100.0
2013-03-27 09:30:00,40.13,40.15,39.83,40.0,51300.0,37.3709,37.3895,37.0915,37.2498,51300.0
2013-03-27 09:35:00,39.96,39.96,39.72,39.81,23200.0,37.2126,37.2126,36.9891,37.0729,23200.0
2013-03-27 09:40:00,39.86,40.02,39.84,40.0,23300.0,37.1194,37.2684,37.1008,37.2498,23300.0
2013-03-27 09:45:00,40.0,40.02,39.95,39.97,12600.0,37.2498,37.2684,37.2032,37.2219,12600.0
2013-03-27 09:50:00,39.98,40.02,39.98,40.01,19100.0,37.2312,37.2684,37.2312,37.2591,19100.0
2013-03-27 09:55:00,40.06,40.06,40.02,40.02,15000.0,37.3057,37.3057,37.2684,37.2684,15000.0
2013-03-27 10:00:00,40.05,40.21,40.05,40.21,29700.0,37.2964,37.4454,37.2964,37.4454,29700.0
2013-03-27 10:05:00,40.2,40.38,40.18,40.32,56000.0,37.4361,37.6037,37.4174,37.5478,56000.0
2013-03-27 10:10:00,40.34,40.34,40.19,40.27,18800.0,37.5664,37.5664,37.4267,37.5012,18800.0
2013-03-27 10:15:00,40.28,40.33,40.26,40.29,25900.0,37.5106,37.5571,37.4919,37.5199,25900.0
2013-03-27 10:20:00,40.29,40.43,40.27,40.4,26300.0,37.5199,37.6502,37.5012,37.6223,26300.0
2013-03-27 10:25:00,40.41,40.44,40.35,40.35,18000.0,37.6316,37.6595,37.5757,37.5757,18000.0
2013-03-27 10:30:00,40.36,40.36,40.29,40.3,22300.0,37.585,37.585,37.5199,37.5292,22300.0
2013-03-27 10:35:00,40.3,40.34,40.29,40.33,14900.0,37.5292,37.5664,37.5199,37.5571,14900.0
2013-03-27 10:40:00,40.34,40.54,40.34,40.52,48200.0,37.5664,37.7527,37.5664,37.734,48200.0
2013-03-27 10:45:00,40.52,40.56,40.49,40.53,25200.0,37.734,37.7713,37.7061,37.7434,25200.0
2013-03-27 10:50:00,40.53,40.58,40.52,40.54,15900.0,37.7434,37.7899,37.734,37.7527,15900.0
2013-03-27 10:55:00,40.55,40.6,40.52,40.59,30800.0,37.762,37.8085,37.734,37.7992,30800.0
2013-03-27 11:00:00,40.59,40.61,40.54,40.56,18300.0,37.7992,37.8179,37.7527,37.7713,18300.0
2013-03-27 11:05:00,40.55,40.55,40.48,40.5,10800.0,37.762,37.762,37.6968,37.7154,10800.0
2013-03-27 11:10:00,40.49,40.5,40.42,40.42,22000.0,37.7061,37.7154,37.6409,37.6409,22000.0
2013-03-27 11:15:00,40.42,40.48,40.37,40.45,36300.0,37.6409,37.6968,37.5944,37.6689,36300.0
2013-03-27 11:20:00,40.45,40.51,40.44,40.5,12600.0,37.6689,37.7247,37.6595,37.7154,12600.0
2013-03-27 11:25:00,40.51,40.53,40.48,40.49,8900.0,37.7247,37.7434,37.6968,37.7061,8900.0
2013-03-27 11:30:00,40.49,40.61,40.49,40.6,17300.0,37.7061,37.8179,37.7061,37.8085,17300.0
2013-03-27 11:35:00,40.62,40.65,40.57,40.62,18000.0,37.8272,37.8551,37.7806,37.8272,18000.0
2013-03-27 11:40:00,40.61,40.62,40.56,40.58,13700.0,37.8179,37.8272,37.7713,37.7899,13700.0
2013-03-27 11:45:00,40.58,40.59,40.49,40.54,32200.0,37.7899,37.7992,37.7061,37.7527,32200.0
2013-03-27 11:50:00,40.54,40.54,40.49,40.49,9600.0,37.7527,37.7527,37.7061,37.7061,9600.0
2013-03-27 11:55:00,40.48,40.53,40.48,40.5,10700.0,37.6968,37.7434,37.6968,37.7154,10700.0
2013-03-27 12:00:00,40.51,40.54,40.5,40.54,7100.0,37.7247,37.7527,37.7154,37.7527,7100.0
2013-03-27 12:05:00,40.53,40.55,40.48,40.49,20500.0,37.7434,37.762,37.6968,37.7061,20500.0
2013-03-27 12:10:00,40.48,40.53,40.47,40.51,18100.0,37.6968,37.7434,37.6875,37.7247,18100.0
2013-03-27 12:15:00,40.54,40.54,40.47,40.52,12000.0,37.7527,37.7527,37.6875,37.734,12000.0
2013-03-27 12:20:00,40.51,40.56,40.5,40.56,35100.0,37.7247,37.7713,37.7154,37.7713,35100.0
2013-03-27 12:25:00,40.56,40.57,40.52,40.52,29700.0,37.7713,37.7806,37.734,37.734,29700.0
2013-03-27 12:30:00,40.53,40.55,40.51,40.52,9400.0,37.7434,37.762,37.7247,37.734,9400.0
2013-03-27 12:35:00,40.52,40.54,40.5,40.53,21300.0,37.734,37.7527,37.7154,37.7434,21300.0
2013-03-27 12:40:00,40.54,40.54,40.47,40.48,33300.0,37.7527,37.7527,37.6875,37.6968,33300.0
2013-03-27 12:45:00,40.49,40.49,40.45,40.45,4900.0,37.7061,37.7061,37.6689,37.6689,4900.0
2013-03-27 12:50:00,40.45,40.48,40.37,40.46,128000.0,37.6689,37.6968,37.5944,37.6782,128000.0
2013-03-27 12:55:00,40.47,40.48,40.45,40.46,13300.0,37.6875,37.6968,37.6689,37.6782,13300.0
2013-03-27 13:00:00,40.45,40.46,40.43,40.44,5800.0,37.6689,37.6782,37.6502,37.6595,5800.0
2013-03-27 13:05:00,40.44,40.48,40.43,40.46,13600.0,37.6595,37.6968,37.6502,37.6782,13600.0
2013-03-27 13:10:00,40.46,40.5,40.43,40.5,26800.0,37.6782,37.7154,37.6502,37.7154,26800.0
2013-03-27 13:15:00,40.49,40.51,40.47,40.51,10400.0,37.7061,37.7247,37.6875,37.7247,10400.0
2013-03-27 13:20:00,40.5,40.51,40.47,40.49,11400.0,37.7154,37.7247,37.6875,37.7061,11400.0
2013-03-27 13:25:00,40.5,40.51,40.5,40.5,3900.0,37.7154,37.7247,37.7154,37.7154,3900.0
2013-03-27 13:30:00,40.5,40.52,40.49,40.49,11300.0,37.7154,37.734,37.7061,37.7061,11300.0
2013-03-27 13:35:00,40.49,40.51,40.49,40.49,14200.0,37.7061,37.7247,37.7061,37.7061,14200.0
2013-03-27 13:40:00,40.5,40.5,40.45,40.45,23800.0,37.7154,37.7154,37.6689,37.6689,23800.0
2013-03-27 13:45:00,40.46,40.48,40.42,40.44,33700.0,37.6782,37.6968,37.6409,37.6595,33700.0
2013-03-27 13:50:00,40.45,40.46,40.38,40.4,42100.0,37.6689,37.6782,37.6037,37.6223,42100.0
2013-03-27 13:55:00,40.4,40.45,40.39,40.45,19900.0,37.6223,37.6689,37.613,37.6689,19900.0
2013-03-27 14:00:00,40.43,40.43,40.38,40.42,19600.0,37.6502,37.6502,37.6037,37.6409,19600.0
2013-03-27 14:05:00,40.42,40.44,40.4,40.4,19100.0,37.6409,37.6595,37.6223,37.6223,19100.0
2013-03-27 14:10:00,40.4,40.41,40.37,40.38,20300.0,37.6223,37.6316,37.5944,37.6037,20300.0
2013-03-27 14:15:00,40.38,40.38,40.34,40.36,23000.0,37.6037,37.6037,37.5664,37.585,23000.0
2013-03-27 14:20:00,40.35,40.39,40.35,40.38,8600.0,37.5757,37.613,37.5757,37.6037,8600.0
2013-03-27 14:25:00,40.38,40.41,40.38,40.39,29700.0,37.6037,37.6316,37.6037,37.613,29700.0
2013-03-27 14:30:00,40.39,40.41,40.38,40.4,20500.0,37.613,37.6316,37.6037,37.6223,20500.0
2013-03-27 14:35:00,40.4,40.4,40.38,40.39,27300.0,37.6223,37.6223,37.6037,37.613,27300.0
2013-03-27 14:40:00,40.39,40.4,40.36,40.37,25700.0,37.613,37.6223,37.585,37.5944,25700.0
2013-03-27 14:45:00,40.39,40.39,40.32,40.33,31500.0,37.613,37.613,37.5478,37.5571,31500.0
2013-03-27 14:50:00,40.32,40.33,40.31,40.31,13200.0,37.5478,37.5571,37.5385,37.5385,13200.0
2013-03-27 14:55:00,40.31,40.31,40.27,40.31,59600.0,37.5385,37.5385,37.5012,37.5385,59600.0
2013-03-27 15:00:00,40.31,40.38,40.31,40.38,9200.0,37.5385,37.6037,37.5385,37.6037,9200.0
2013-03-27 15:05:00,40.38,40.4,40.37,40.4,10300.0,37.6037,37.6223,37.5944,37.6223,10300.0
2013-03-27 15:10:00,40.39,40.4,40.37,40.39,48100.0,37.613,37.6223,37.5944,37.613,48100.0
2013-03-27 15:15:00,40.38,40.39,40.37,40.38,30700.0,37.6037,37.613,37.5944,37.6037,30700.0
2013-03-27 15:20:00,40.38,40.41,40.38,40.39,21300.0,37.6037,37.6316,37.6037,37.613,21300.0
2013-03-27 15:25:00,40.39,40.4,40.34,40.36,92900.0,37.613,37.6223,37.5664,37.585,92900.0
2013-03-27 15:30:00,40.36,40.39,40.34,40.36,44800.0,37.585,37.613,37.5664,37.585,44800.0
2013-03-27 15:35:00,40.36,40.38,40.34,40.37,145500.0,37.585,37.6037,37.5664,37.5944,145500.0
2013-03-27 15:40:00,40.37,40.4,40.36,40.39,101600.0,37.5944,37.6223,37.585,37.613,101600.0
2013-03-27 15:45:00,40.39,40.39,40.34,40.35,58000.0,37.613,37.613,37.5664,37.5757,58000.0
2013-03-27 15:50:00,40.35,40.41,40.34,40.39,52800.0,37.5757,37.6316,37.5664,37.613,52800.0
2013-03-27 15:55:00,40.39,40.43,40.36,40.42,85600.0,37.613,37.6502,37.585,37.6409,85600.0
2013-03-28 09:30:00,40.43,40.57,40.42,40.57,23100.0,37.6502,37.7806,37.6409,37.7806,23100.0
2013-03-28 09:35:00,40.57,40.78,40.57,40.7,33000.0,37.7806,37.9762,37.7806,37.9017,33000.0
2013-03-28 09:40:00,40.66,40.77,40.61,40.64,18300.0,37.8644,37.9669,37.8179,37.8458,18300.0
2013-03-28 09:45:00,40.65,40.79,40.65,40.73,33500.0,37.8551,37.9855,37.8551,37.9296,33500.0
2013-03-28 09:50:00,40.75,40.84,40.72,40.83,26000.0,37.9482,38.032,37.9203,38.0227,26000.0
2013-03-28 09:55:00,40.83,40.92,40.8,40.8,53400.0,38.0227,38.1065,37.9948,37.9948,53400.0
2013-03-28 10:00:00,40.82,40.85,40.79,40.82,29200.0,38.0134,38.0414,37.9855,38.0134,29200.0
2013-03-28 10:05:00,40.81,40.81,40.77,40.78,17800.0,38.0041,38.0041,37.9669,37.9762,17800.0
2013-03-28 10:10:00,40.79,40.8,40.64,40.67,40700.0,37.9855,37.9948,37.8458,37.8737,40700.0
2013-03-28 10:15:00,40.67,40.72,40.67,40.71,21900.0,37.8737,37.9203,37.8737,37.911,21900.0
2013-03-28 10:20:00,40.72,40.79,40.72,40.75,19400.0,37.9203,37.9855,37.9203,37.9482,19400.0
2013-03-28 10:25:00,40.76,40.78,40.74,40.76,10900.0,37.9575,37.9762,37.9389,37.9575,10900.0
2013-03-28 10:30:00,40.76,40.8,40.72,40.72,46800.0,37.9575,37.9948,37.9203,37.9203,46800.0
2013-03-28 10:35:00,40.76,40.84,40.72,40.75,58000.0,37.9575,38.032,37.9203,37.9482,58000.0
2013-03-28 10:40:00,40.82,40.86,40.79,40.82,55700.0,38.0134,38.0507,37.9855,38.0134,55700.0
2013-03-28 10:45:00,40.82,40.84,40.79,40.8,39400.0,38.0134,38.032,37.9855,37.9948,39400.0
2013-03-28 10:50:00,40.81,40.83,40.79,40.82,12800.0,38.0041,38.0227,37.9855,38.0134,12800.0
2013-03-28 10:55:00,40.82,40.86,40.8,40.82,70000.0,38.0134,38.0507,37.9948,38.0134,70000.0
2013-03-28 11:00:00,40.81,40.83,40.79,40.81,41800.0,38.0041,38.0227,37.9855,38.0041,41800.0
2013-03-28 11:05:00,40.81,40.82,40.76,40.78,25100.0,38.0041,38.0134,37.9575,37.9762,25100.0
2013-03-28 11:10:00,40.77,40.81,40.76,40.79,32500.0,37.9669,38.0041,37.9575,37.9855,32500.0
2013-03-28 11:15:00,40.79,40.85,40.79,40.85,15600.0,37.9855,38.0414,37.9855,38.0414,15600.0
2013-03-28 11:20:00,40.84,40.84,40.8,40.83,16900.0,38.032,38.032,37.9948,38.0227,16900.0
2013-03-28 11:25:00,40.82,40.85,40.8,40.83,14800.0,38.0134,38.0414,37.9948,38.0227,14800.0
2013-03-28 11:30:00,40.83,40.88,40.83,40.86,59800.0,38.0227,38.0693,38.0227,38.0507,59800.0
2013-03-28 11:35:00,40.86,40.88,40.81,40.83,19400.0,38.0507,38.0693,38.0041,38.0227,19400.0
2013-03-28 11:40:00,40.82,40.83,40.8,40.8,29700.0,38.0134,38.0227,37.9948,37.9948,29700.0
2013-03-28 11:45:00,40.81,40.82,40.75,40.8,15900.0,38.0041,38.0134,37.9482,37.9948,15900.0
2013-03-28 11:50:00,40.8,40.8,40.75,40.77,9100.0,37.9948,37.9948,37.9482,37.9669,9100.0
2013-03-28 11:55:00,40.77,40.77,40.7,40.72,41700.0,37.9669,37.9669,37.9017,37.9203,41700.0
2013-03-28 12:00:00,40.73,40.76,40.65,40.7,19600.0,37.9296,37.9575,37.8551,37.9017,19600.0
2013-03-28 12:05:00,40.7,40.76,40.68,40.68,446800.0,37.9017,37.9575,37.883,37.883,446800.0
2013-03-28 12:10:00,40.67,40.67,40.46,40.48,50300.0,37.8737,37.8737,37.6782,37.6968,50300.0
2013-03-28 12:15:00,40.49,40.51,40.49,40.51,13900.0,37.7061,37.7247,37.7061,37.7247,13900.0
2013-03-28 12:20:00,40.51,40.62,40.5,40.62,18100.0,37.7247,37.8272,37.7154,37.8272,18100.0
2013-03-28 12:25:00,40.61,40.67,40.59,40.66,31900.0,37.8179,37.8737,37.7992,37.8644,31900.0
2013-03-28 12:30:00,40.66,40.71,40.65,40.71,7000.0,37.8644,37.911,37.8551,37.911,7000.0
2013-03-28 12:35:00,40.71,40.77,40.69,40.75,26700.0,37.911,37.9669,37.8924,37.9482,26700.0
2013-03-28 12:40:00,40.76,40.79,40.69,40.7,21500.0,37.9575,37.9855,37.8924,37.9017,21500.0
2013-03-28 12:45:00,40.69,40.71,40.67,40.67,7500.0,37.8924,37.911,37.8737,37.8737,7500.0
2013-03-28 12:50:00,40.66,40.67,40.62,40.63,6500.0,37.8644,37.8737,37.8272,37.8365,6500.0
2013-03-28 12:55:00,40.62,40.62,40.6,40.6,3300.0,37.8272,37.8272,37.8085,37.8085,3300.0
2013-03-28 13:00:00,40.6,40.6,40.54,40.57,13600.0,37.8085,37.8085,37.7527,37.7806,13600.0
2013-03-28 13:05:00,40.56,40.6,40.53,40.54,34100.0,37.7713,37.8085,37.7434,37.7527,34100.0
2013-03-28 13:10:00,40.53,40.56,40.52,40.52,27800.0,37.7434,37.7713,37.734,37.734,27800.0
2013-03-28 13:15:00,40.52,40.52,40.48,40.48,13700.0,37.734,37.734,37.6968,37.6968,13700.0
2013-03-28 13:20:00,40.48,40.5,40.48,40.5,21000.0,37.6968,37.7154,37.6968,37.7154,21000.0
2013-03-28 13:25:00,40.5,40.54,40.49,40.54,7300.0,37.7154,37.7527,37.7061,37.7527,7300.0
2013-03-28 13:30:00,40.54,40.55,40.54,40.55,63700.0,37.7527,37.762,37.7527,37.762,63700.0
2013-03-28 13:35:00,40.55,40.55,40.54,40.55,11400.0,37.762,37.762,37.7527,37.762,11400.0
2013-03-28 13:40:00,40.55,40.56,40.52,40.52,27100.0,37.762,37.7713,37.734,37.734,27100.0
2013-03-28 13:45:00,40.53,40.55,40.52,40.55,12900.0,37.7434,37.762,37.734,37.762,12900.0
2013-03-28 13:50:00,40.54,40.57,40.54,40.57,11000.0,37.7527,37.7806,37.7527,37.7806,11000.0
2013-03-28 13:55:00,40.57,40.61,40.56,40.6,29600.0,37.7806,37.8179,37.7713,37.8085,29600.0
2013-03-28 14:00:00,40.59,40.61,40.57,40.57,17200.0,37.7992,37.8179,37.7806,37.7806,17200.0
2013-03-28 14:05:00,40.58,40.58,40.53,40.53,10400.0,37.7899,37.7899,37.7434,37.7434,10400.0
2013-03-28 14:10:00,40.53,40.58,40.52,40.58,14600.0,37.7434,37.7899,37.734,37.7899,14600.0
2013-03-28 14:15:00,40.57,40.6,40.53,40.6,17700.0,37.7806,37.8085,37.7434,37.8085,17700.0
2013-03-28 14:20:00,40.6,40.66,40.59,40.62,23300.0,37.8085,37.8644,37.7992,37.8272,23300.0
2013-03-28 14:25:00,40.62,40.64,40.54,40.54,17600.0,37.8272,37.8458,37.7527,37.7527,17600.0
2013-03-28 14:30:00,40.55,40.62,40.55,40.6,13800.0,37.762,37.8272,37.762,37.8085,13800.0
2013-03-28 14:35:00,40.61,40.67,40.61,40.65,11900.0,37.8179,37.8737,37.8179,37.8551,11900.0
2013-03-28 14:40:00,40.65,40.69,40.64,40.68,8200.0,37.8551,37.8924,37.8458,37.883,8200.0
2013-03-28 14:45:00,40.68,40.68,40.65,40.66,9000.0,37.883,37.883,37.8551,37.8644,9000.0
2013-03-28 14:50:00,40.67,40.67,40.6,40.61,30500.0,37.8737,37.8737,37.8085,37.8179,30500.0
2013-03-28 14:55:00,40.6,40.6,40.59,40.6,7300.0,37.8085,37.8085,37.7992,37.8085,7300.0
2013-03-28 15:00:00,40.59,40.61,40.59,40.6,17800.0,37.7992,37.8179,37.7992,37.8085,17800.0
2013-03-28 15:05:00,40.6,40.62,40.57,40.6,23000.0,37.8085,37.8272,37.7806,37.8085,23000.0
2013-03-28 15:10:00,40.6,40.63,40.59,40.63,21300.0,37.8085,37.8365,37.7992,37.8365,21300.0
2013-03-28 15:15:00,40.63,40.65,40.61,40.63,20400.0,37.8365,37.8551,37.8179,37.8365,20400.0
2013-03-28 15:20:00,40.63,40.69,40.63,40.65,21700.0,37.8365,37.8924,37.8365,37.8551,21700.0
2013-03-28 15:25:00,40.65,40.65,40.55,40.59,30700.0,37.8551,37.8551,37.762,37.7992,30700.0
2013-03-28 15:30:00,40.59,40.73,40.58,40.73,519700.0,37.7992,37.9296,37.7899,37.9296,519700.0
2013-03-28 15:35:00,40.73,40.8,40.72,40.8,147500.0,37.9296,37.9948,37.9203,37.9948,147500.0
2013-03-28 15:40:00,40.79,40.79,40.69,40.69,41900.0,37.9855,37.9855,37.8924,37.8924,41900.0
2013-03-28 15:45:00,40.69,40.7,40.61,40.61,86200.0,37.8924,37.9017,37.8179,37.8179,86200.0
2013-03-28 15:50:00,40.62,40.7,40.62,40.66,75300.0,37.8272,37.9017,37.8272,37.8644,75300.0
2013-03-28 15:55:00,40.66,40.69,40.64,40.64,111000.0,37.8644,37.8924,37.8458,37.8458,111000.0
2013-04-01 09:30:00,40.5,40.77,40.48,40.76,67600.0,37.7154,37.9669,37.6968,37.9575,67600.0
2013-04-01 09:35:00,40.75,41.0,40.73,40.95,40000.0,37.9482,38.181,37.9296,38.1345,40000.0
2013-04-01 09:40:00,40.92,41.18,40.92,41.05,47000.0,38.1065,38.3487,38.1065,38.2276,47000.0
2013-04-01 09:45:00,41.04,41.2,41.04,41.14,72200.0,38.2183,38.3673,38.2183,38.3114,72200.0
2013-04-01 09:50:00,41.14,41.19,41.09,41.18,53600.0,38.3114,38.358,38.2649,38.3487,53600.0
2013-04-01 09:55:00,41.17,41.18,40.96,40.98,23000.0,38.3394,38.3487,38.1438,38.1624,23000.0
2013-04-01 10:00:00,40.95,40.95,40.77,40.77,15100.0,38.1345,38.1345,37.9669,37.9669,15100.0
2013-04-01 10:05:00,40.78,40.88,40.73,40.88,24700.0,37.9762,38.0693,37.9296,38.0693,24700.0
2013-04-01 10:10:00,40.87,40.88,40.83,40.84,57600.0,38.06,38.0693,38.0227,38.032,57600.0
2013-04-01 10:15:00,40.84,40.84,40.71,40.71,34400.0,38.032,38.032,37.911,37.911,34400.0
2013-04-01 10:20:00,40.7,40.7,40.61,40.61,21800.0,37.9017,37.9017,37.8179,37.8179,21800.0
2013-04-01 10:25:00,40.62,40.62,40.56,40.6,26200.0,37.8272,37.8272,37.7713,37.8085,26200.0
2013-04-01 10:30:00,40.59,40.6,40.55,40.55,28700.0,37.7992,37.8085,37.762,37.762,28700.0
2013-04-01 10:35:00,40.54,40.57,40.52,40.56,50700.0,37.7527,37.7806,37.734,37.7713,50700.0
2013-04-01 10:40:00,40.57,40.6,40.55,40.59,16000.0,37.7806,37.8085,37.762,37.7992,16000.0
2013-04-01 10:45:00,40.59,40.59,40.55,40.56,14400.0,37.7992,37.7992,37.762,37.7713,14400.0
2013-04-01 10:50:00,40.56,40.57,40.46,40.46,22100.0,37.7713,37.7806,37.6782,37.6782,22100.0
2013-04-01 10:55:00,40.46,40.46,40.32,40.37,98800.0,37.6782,37.6782,37.5478,37.5944,98800.0
2013-04-01 11:00:00,40.38,40.38,40.23,40.26,45800.0,37.6037,37.6037,37.464,37.4919,45800.0
2013-04-01 11:05:00,40.26,40.32,40.23,40.24,48700.0,37.4919,37.5478,37.464,37.4733,48700.0
2013-04-01 11:10:00,40.23,40.28,40.22,40.27,28100.0,37.464,37.5106,37.4547,37.5012,28100.0
2013-04-01 11:15:00,40.28,40.38,40.27,40.38,32400.0,37.5106,37.6037,37.5012,37.6037,32400.0
2013-04-01 11:20:00,40.37,40.38,40.34,40.38,25000.0,37.5944,37.6037,37.5664,37.6037,25000.0
2013-04-01 11:25:00,40.38,40.39,40.31,40.36,43300.0,37.6037,37.613,37.5385,37.585,43300.0
2013-04-01 11:30:00,40.35,40.45,40.35,40.45,29000.0,37.5757,37.6689,37.5757,37.6689,29000.0
2013-04-01 11:35:00,40.45,40.49,40.44,40.48,53600.0,37.6689,37.7061,37.6595,37.6968,53600.0
2013-04-01 11:40:00,40.48,40.54,40.48,40.54,22700.0,37.6968,37.7527,37.6968,37.7527,22700.0
2013-04-01 11:45:00,40.54,40.57,40.52,40.55,23400.0,37.7527,37.7806,37.734,37.762,23400.0
2013-04-01 11:50:00,40.54,40.57,40.54,40.55,26200.0,37.7527,37.7806,37.7527,37.762,26200.0
2013-04-01 11:55:00,40.56,40.56,40.55,40.55,3600.0,37.7713,37.7713,37.762,37.762,3600.0
2013-04-01 12:00:00,40.55,40.55,40.5,40.5,27900.0,37.762,37.762,37.7154,37.7154,27900.0
2013-04-01 12:05:00,40.49,40.54,40.39,40.39,85100.0,37.7061,37.7527,37.613,37.613,85100.0
2013-04-01 12:10:00,40.4,40.43,40.4,40.42,12200.0,37.6223,37.6502,37.6223,37.6409,12200.0
2013-04-01 12:15:00,40.41,40.43,40.41,40.42,9100.0,37.6316,37.6502,37.6316,37.6409,9100.0
2013-04-01 12:20:00,40.42,40.43,40.42,40.42,14900.0,37.6409,37.6502,37.6409,37.6409,14900.0
2013-04-01 12:25:00,40.42,40.42,40.39,40.4,12500.0,37.6409,37.6409,37.613,37.6223,12500.0
2013-04-01 12:30:00,40.4,40.4,40.37,40.38,11200.0,37.6223,37.6223,37.5944,37.6037,11200.0
2013-04-01 12:35:00,40.38,40.43,40.38,40.41,29300.0,37.6037,37.6502,37.6037,37.6316,29300.0
2013-04-01 12:40:00,40.41,40.49,40.41,40.46,16300.0,37.6316,37.7061,37.6316,37.6782,16300.0
2013-04-01 12:45:00,40.47,40.47,40.46,40.46,6600.0,37.6875,37.6875,37.6782,37.6782,6600.0
2013-04-01 12:50:00,40.47,40.48,40.43,40.45,27600.0,37.6875,37.6968,37.6502,37.6689,27600.0
2013-04-01 12:55:00,40.44,40.47,40.44,40.47,7100.0,37.6595,37.6875,37.6595,37.6875,7100.0
2013-04-01 13:00:00,40.49,40.49,40.46,40.47,84100.0,37.7061,37.7061,37.6782,37.6875,84100.0
2013-04-01 13:05:00,40.48,40.49,40.44,40.44,20500.0,37.6968,37.7061,37.6595,37.6595,20500.0
2013-04-01 13:10:00,40.44,40.46,40.4,40.42,19300.0,37.6595,37.6782,37.6223,37.6409,19300.0
2013-04-01 13:15:00,40.42,40.42,40.37,40.38,9600.0,37.6409,37.6409,37.5944,37.6037,9600.0
2013-04-01 13:20:00,40.39,40.39,40.37,40.38,14100.0,37.613,37.613,37.5944,37.6037,14100.0
2013-04-01 13:25:00,40.39,40.4,40.3,40.32,79500.0,37.613,37.6223,37.5292,37.5478,79500.0
2013-04-01 13:30:00,40.32,40.32,40.3,40.3,21300.0,37.5478,37.5478,37.5292,37.5292,21300.0
2013-04-01 13:35:00,40.31,40.32,40.3,40.32,20900.0,37.5385,37.5478,37.5292,37.5478,20900.0
2013-04-01 13:40:00,40.32,40.4,40.32,40.37,19100.0,37.5478,37.6223,37.5478,37.5944,19100.0
2013-04-01 13:45:00,40.37,40.46,40.37,40.45,19400.0,37.5944,37.6782,37.5944,37.6689,19400.0
2013-04-01 13:50:00,40.45,40.54,40.45,40.54,22100.0,37.6689,37.7527,37.6689,37.7527,22100.0
2013-04-01 13:55:00,40.53,40.54,40.52,40.52,29800.0,37.7434,37.7527,37.734,37.734,29800.0
2013-04-01 14:00:00,40.52,40.53,40.52,40.52,13600.0,37.734,37.7434,37.734,37.734,13600.0
2013-04-01 14:05:00,40.52,40.62,40.52,40.62,25400.0,37.734,37.8272,37.734,37.8272,25400.0
2013-04-01 14:10:00,40.61,40.68,40.6,40.68,32800.0,37.8179,37.883,37.8085,37.883,32800.0
2013-04-01 14:15:00,40.67,40.68,40.61,40.61,13400.0,37.8737,37.883,37.8179,37.8179,13400.0
2013-04-01 14:20:00,40.61,40.62,40.55,40.56,15400.0,37.8179,37.8272,37.762,37.7713,15400.0
2013-04-01 14:25:00,40.56,40.59,40.53,40.58,13100.0,37.7713,37.7992,37.7434,37.7899,13100.0
2013-04-01 14:30:00,40.58,40.58,40.49,40.5,17700.0,37.7899,37.7899,37.7061,37.7154,17700.0
2013-04-01 14:35:00,40.5,40.53,40.49,40.51,21400.0,37.7154,37.7434,37.7061,37.7247,21400.0
2013-04-01 14:40:00,40.51,40.61,40.51,40.58,13900.0,37.7247,37.8179,37.7247,37.7899,13900.0
2013-04-01 14:45:00,40.58,40.61,40.57,40.6,11900.0,37.7899,37.8179,37.7806,37.8085,11900.0
2013-04-01 14:50:00,40.61,40.63,40.61,40.62,8400.0,37.8179,37.8365,37.8179,37.8272,8400.0
2013-04-01 14:55:00,40.63,40.63,40.61,40.62,12300.0,37.8365,37.8365,37.8179,37.8272,12300.0
2013-04-01 15:00:00,40.61,40.65,40.59,40.65,20100.0,37.8179,37.8551,37.7992,37.8551,20100.0
2013-04-01 15:05:00,40.66,40.75,40.66,40.69,32500.0,37.8644,37.9482,37.8644,37.8924,32500.0
2013-04-01 15:10:00,40.69,40.71,40.66,40.68,24700.0,37.8924,37.911,37.8644,37.883,24700.0
2013-04-01 15:15:00,40.68,40.68,40.52,40.52,25300.0,37.883,37.883,37.734,37.734,25300.0
2013-04-01 15:20:00,40.52,40.52,40.43,40.51,71100.0,37.734,37.734,37.6502,37.7247,71100.0
2013-04-01 15:25:00,40.5,40.55,40.5,40.52,23800.0,37.7154,37.762,37.7154,37.734,23800.0
2013-04-01 15:30:00,40.52,40.57,40.47,40.52,47500.0,37.734,37.7806,37.6875,37.734,47500.0
2013-04-01 15:35:00,40.51,40.53,40.5,40.53,19900.0,37.7247,37.7434,37.7154,37.7434,19900.0
2013-04-01 15:40:00,40.53,40.66,40.47,40.66,53500.0,37.7434,37.8644,37.6875,37.8644,53500.0
2013-04-01 15:45:00,40.67,40.89,40.67,40.86,103700.0,37.8737,38.0786,37.8737,38.0507,103700.0
2013-04-01 15:50:00,40.85,40.87,40.65,40.66,69600.0,38.0414,38.06,37.8551,37.8644,69600.0
2013-04-01 15:55:00,40.66,40.76,40.66,40.73,76100.0,37.8644,37.9575,37.8644,37.9296,76100.0
2013-04-02 09:30:00,41.44,41.5,41.17,41.43,146000.0,38.5908,38.6467,38.3394,38.5815,146000.0
2013-04-02 09:35:00,41.44,41.49,41.16,41.16,193900.0,38.5908,38.6374,38.33,38.33,193900.0
2013-04-02 09:40:00,41.16,41.35,41.11,41.22,209900.0,38.33,38.507,38.2835,38.3859,209900.0
2013-04-02 09:45:00,41.23,41.25,41.14,41.14,88600.0,38.3952,38.4139,38.3114,38.3114,88600.0
2013-04-02 09:50:00,41.15,41.16,40.92,40.93,60800.0,38.3207,38.33,38.1065,38.1159,60800.0
2013-04-02 09:55:00,40.94,41.12,40.86,40.9,66700.0,38.1252,38.2928,38.0507,38.0879,66700.0
2013-04-02 10:00:00,40.89,40.93,40.79,40.81,155300.0,38.0786,38.1159,37.9855,38.0041,155300.0
2013-04-02 10:05:00,40.85,40.89,40.76,40.86,66700.0,38.0414,38.0786,37.9575,38.0507,66700.0
2013-04-02 10:10:00,40.86,40.91,40.7,40.79,91000.0,38.0507,38.0972,37.9017,37.9855,91000.0
2013-04-02 10:15:00,40.77,40.84,40.61,40.69,61400.0,37.9669,38.032,37.8179,37.8924,61400.0
2013-04-02 10:20:00,40.73,40.84,40.64,40.65,56900.0,37.9296,38.032,37.8458,37.8551,56900.0
2013-04-02 10:25:00,40.66,40.76,40.54,40.55,23400.0,37.8644,37.9575,37.7527,37.762,23400.0
2013-04-02 10:30:00,40.57,40.57,40.37,40.4,52200.0,37.7806,37.7806,37.5944,37.6223,52200.0
2013-04-02 10:35:00,40.39,40.43,40.2,40.22,79700.0,37.613,37.6502,37.4361,37.4547,79700.0
2013-04-02 10:40:00,40.21,40.22,40.01,40.03,132800.0,37.4454,37.4547,37.2591,37.2777,132800.0
2013-04-02 10:45:00,40.05,40.05,39.69,39.85,211500.0,37.2964,37.2964,36.9611,37.1101,211500.0
2013-04-02 10:50:00,39.87,40.02,39.3,39.39,293600.0,37.1287,37.2684,36.5979,36.6817,293600.0
2013-04-02 10:55:00,39.39,39.54,39.11,39.24,610600.0,36.6817,36.8214,36.421,36.5421,610600.0
2013-04-02 11:00:00,39.23,39.95,39.23,39.94,208900.0,36.5327,37.2032,36.5327,37.1939,208900.0
2013-04-02 11:05:00,39.95,40.15,39.75,39.78,203800.0,37.2032,37.3895,37.017,37.0449,203800.0
2013-04-02 11:10:00,39.78,40.0,39.71,39.97,169500.0,37.0449,37.2498,36.9797,37.2219,169500.0
2013-04-02 11:15:00,39.97,40.0,39.76,39.88,53000.0,37.2219,37.2498,37.0263,37.1381,53000.0
2013-04-02 11:20:00,39.89,39.99,39.86,39.99,30300.0,37.1474,37.2405,37.1194,37.2405,30300.0
2013-04-02 11:25:00,39.99,39.99,39.87,39.88,31200.0,37.2405,37.2405,37.1287,37.1381,31200.0
2013-04-02 11:30:00,39.87,39.9,39.8,39.82,37800.0,37.1287,37.1567,37.0636,37.0822,37800.0
2013-04-02 11:35:00,39.84,39.89,39.75,39.82,32000.0,37.1008,37.1474,37.017,37.0822,32000.0
2013-04-02 11:40:00,39.82,39.82,39.75,39.77,44900.0,37.0822,37.0822,37.017,37.0356,44900.0
2013-04-02 11:45:00,39.76,39.86,39.69,39.69,59900.0,37.0263,37.1194,36.9611,36.9611,59900.0
2013-04-02 11:50:00,39.69,39.83,39.67,39.79,59600.0,36.9611,37.0915,36.9425,37.0542,59600.0
2013-04-02 11:55:00,39.79,39.87,39.77,39.79,66400.0,37.0542,37.1287,37.0356,37.0542,66400.0
2013-04-02 12:00:00,39.79,39.86,39.79,39.81,44800.0,37.0542,37.1194,37.0542,37.0729,44800.0
2013-04-02 12:05:00,39.82,39.86,39.81,39.83,20600.0,37.0822,37.1194,37.0729,37.0915,20600.0
2013-04-02 12:10:00,39.84,39.96,39.84,39.88,22200.0,37.1008,37.2126,37.1008,37.1381,22200.0
2013-04-02 12:15:00,39.88,39.88,39.78,39.86,28900.0,37.1381,37.1381,37.0449,37.1194,28900.0
2013-04-02 12:20:00,39.86,39.96,39.86,39.9,46900.0,37.1194,37.2126,37.1194,37.1567,46900.0
2013-04-02 12:25:00,39.9,39.9,39.84,39.84,6700.0,37.1567,37.1567,37.1008,37.1008,6700.0
2013-04-02 12:30:00,39.84,39.88,39.8,39.88,16400.0,37.1008,37.1381,37.0636,37.1381,16400.0
2013-04-02 12:35:00,39.88,39.94,39.88,39.94,92400.0,37.1381,37.1939,37.1381,37.1939,92400.0
2013-04-02 12:40:00,39.93,39.93,39.87,39.92,52700.0,37.1846,37.1846,37.1287,37.1753,52700.0
2013-04-02 12:45:00,39.93,40.04,39.92,40.02,55000.0,37.1846,37.2871,37.1753,37.2684,55000.0
2013-04-02 12:50:00,40.03,40.14,40.03,40.14,67500.0,37.2777,37.3802,37.2777,37.3802,67500.0
2013-04-02 12:55:00,40.14,40.3,40.14,40.27,146800.0,37.3802,37.5292,37.3802,37.5012,146800.0
2013-04-02 13:00:00,40.25,40.28,40.11,40.13,163200.0,37.4826,37.5106,37.3522,37.3709,163200.0
2013-04-02 13:05:00,40.13,40.16,39.99,39.99,141800.0,37.3709,37.3988,37.2405,37.2405,141800.0
2013-04-02 13:10:00,40.0,40.06,39.99,39.99,54200.0,37.2498,37.3057,37.2405,37.2405,54200.0
2013-04-02 13:15:00,39.99,40.01,39.96,40.0,30700.0,37.2405,37.2591,37.2126,37.2498,30700.0
2013-04-02 13:20:00,39.99,40.07,39.98,40.05,22300.0,37.2405,37.315,37.2312,37.2964,22300.0
2013-04-02 13:25:00,40.05,40.05,39.98,40.0,27200.0,37.2964,37.2964,37.2312,37.2498,27200.0
2013-04-02 13:30:00,40.0,40.02,39.97,40.01,22800.0,37.2498,37.2684,37.2219,37.2591,22800.0
2013-04-02 13:35:00,40.0,40.02,40.0,40.02,27400.0,37.2498,37.2684,37.2498,37.2684,27400.0
2013-04-02 13:40:00,40.01,40.03,39.93,39.95,35400.0,37.2591,37.2777,37.1846,37.2032,35400.0
2013-04-02 13:45:00,39.96,39.98,39.96,39.98,13100.0,37.2126,37.2312,37.2126,37.2312,13100.0
2013-04-02 13:50:00,39.98,39.98,39.95,39.97,13700.0,37.2312,37.2312,37.2032,37.2219,13700.0
2013-04-02 13:55:00,39.96,39.99,39.95,39.98,21700.0,37.2126,37.2405,37.2032,37.2312,21700.0
2013-04-02 14:00:00,39.99,40.02,39.95,40.02,19100.0,37.2405,37.2684,37.2032,37.2684,19100.0
2013-04-02 14:05:00,40.02,40.02,40.0,40.0,14700.0,37.2684,37.2684,37.2498,37.2498,14700.0
2013-04-02 14:10:00,40.0,40.01,39.95,39.96,15300.0,37.2498,37.2591,37.2032,37.2126,15300.0
2013-04-02 14:15:00,39.95,39.99,39.93,39.98,17700.0,37.2032,37.2405,37.1846,37.2312,17700.0
2013-04-02 14:20:00,39.98,40.0,39.97,40.0,35900.0,37.2312,37.2498,37.2219,37.2498,35900.0
2013-04-02 14:25:00,40.0,40.0,39.94,39.95,32900.0,37.2498,37.2498,37.1939,37.2032,32900.0
2013-04-02 14:30:00,39.95,39.95,39.9,39.91,70000.0,37.2032,37.2032,37.1567,37.166,70000.0
2013-04-02 14:35:00,39.91,39.91,39.85,39.89,53200.0,37.166,37.166,37.1101,37.1474,53200.0
2013-04-02 14:40:00,39.91,39.97,39.87,39.95,29600.0,37.166,37.2219,37.1287,37.2032,29600.0
2013-04-02 14:45:00,39.95,39.95,39.85,39.87,37900.0,37.2032,37.2032,37.1101,37.1287,37900.0
2013-04-02 14:50:00,39.87,39.93,39.87,39.88,22700.0,37.1287,37.1846,37.1287,37.1381,22700.0
2013-04-02 14:55:00,39.88,39.99,39.87,39.98,26200.0,37.1381,37.2405,37.1287,37.2312,26200.0
2013-04-02 15:00:00,39.97,40.0,39.89,39.98,35000.0,37.2219,37.2498,37.1474,37.2312,35000.0
2013-04-02 15:05:00,39.98,39.98,39.85,39.87,57400.0,37.2312,37.2312,37.1101,37.1287,57400.0
2013-04-02 15:10:00,39.86,39.87,39.73,39.75,57200.0,37.1194,37.1287,36.9984,37.017,57200.0
2013-04-02 15:15:00,39.75,39.76,39.64,39.64,51800.0,37.017,37.0263,36.9146,36.9146,51800.0
2013-04-02 15:20:00,39.65,39.74,39.64,39.72,56600.0,36.9239,37.0077,36.9146,36.9891,56600.0
2013-04-02 15:25:00,39.73,39.76,39.62,39.7,97200.0,36.9984,37.0263,36.8959,36.9704,97200.0
2013-04-02 15:30:00,39.72,39.72,39.57,39.59,98900.0,36.9891,36.9891,36.8494,36.868,98900.0
2013-04-02 15:35:00,39.59,39.64,39.59,39.62,66900.0,36.868,36.9146,36.868,36.8959,66900.0
2013-04-02 15:40:00,39.62,39.63,39.53,39.54,93300.0,36.8959,36.9052,36.8121,36.8214,93300.0
2013-04-02 15:45:00,39.54,39.61,39.49,39.51,130600.0,36.8214,36.8866,36.7749,36.7935,130600.0
2013-04-02 15:50:00,39.51,39.68,39.5,39.68,157400.0,36.7935,36.9518,36.7842,36.9518,157400.0
2013-04-02 15:55:00,39.68,39.91,39.68,39.88,474200.0,36.9518,37.166,36.9518,37.1381,474200.0
2013-04-03 09:30:00,39.8,39.8,39.14,39.31,71500.0,37.0636,37.0636,36.4489,36.6072,71500.0
2013-04-03 09:35:00,39.35,39.8,39.31,39.47,188800.0,36.6445,37.0636,36.6072,36.7562,188800.0
2013-04-03 09:40:00,39.51,39.52,38.81,38.81,238400.0,36.7935,36.8028,36.1416,36.1416,238400.0
2013-04-03 09:45:00,38.86,38.98,38.52,38.52,138800.0,36.1882,36.2999,35.8716,35.8716,138800.0
2013-04-03 09:50:00,38.55,38.81,38.0,38.69,315300.0,35.8995,36.1416,35.3873,36.0299,315300.0
2013-04-03 09:55:00,38.7,38.91,38.49,38.9,126900.0,36.0392,36.2347,35.8436,36.2254,126900.0
2013-04-03 10:00:00,38.9,38.98,38.0,38.42,138300.0,36.2254,36.2999,35.3873,35.7784,138300.0
2013-04-03 10:05:00,38.42,38.46,38.15,38.35,97600.0,35.7784,35.8157,35.527,35.7132,97600.0
2013-04-03 10:10:00,38.36,38.45,38.15,38.24,66700.0,35.7226,35.8064,35.527,35.6108,66700.0
2013-04-03 10:15:00,38.2,38.3,38.13,38.26,83900.0,35.5736,35.6667,35.5084,35.6294,83900.0
2013-04-03 10:20:00,38.28,38.36,38.17,38.3,96000.0,35.6481,35.7226,35.5456,35.6667,96000.0
2013-04-03 10:25:00,38.3,38.46,38.3,38.43,123300.0,35.6667,35.8157,35.6667,35.7877,123300.0
2013-04-03 10:30:00,38.45,38.59,38.32,38.53,78100.0,35.8064,35.9367,35.6853,35.8809,78100.0
2013-04-03 10:35:00,38.54,38.63,38.41,38.48,87100.0,35.8902,35.974,35.7691,35.8343,87100.0
2013-04-03 10:40:00,38.48,38.5,38.35,38.46,74100.0,35.8343,35.8529,35.7132,35.8157,74100.0
2013-04-03 10:45:00,38.43,38.44,38.3,38.3,35900.0,35.7877,35.7971,35.6667,35.6667,35900.0
2013-04-03 10:50:00,38.31,38.37,38.21,38.3,43500.0,35.676,35.7319,35.5829,35.6667,43500.0
2013-04-03 10:55:00,38.29,38.35,38.21,38.23,38000.0,35.6574,35.7132,35.5829,35.6015,38000.0
2013-04-03 11:00:00,38.24,38.32,38.21,38.23,29400.0,35.6108,35.6853,35.5829,35.6015,29400.0
2013-04-03 11:05:00,38.26,38.31,38.23,38.3,63800.0,35.6294,35.676,35.6015,35.6667,63800.0
2013-04-03 11:10:00,38.3,38.38,38.29,38.33,53600.0,35.6667,35.7412,35.6574,35.6946,53600.0
2013-04-03 11:15:00,38.34,38.36,38.25,38.25,47800.0,35.7039,35.7226,35.6201,35.6201,47800.0
2013-04-03 11:20:00,38.26,38.45,38.25,38.42,80000.0,35.6294,35.8064,35.6201,35.7784,80000.0
2013-04-03 11:25:00,38.38,38.47,38.23,38.23,44800.0,35.7412,35.825,35.6015,35.6015,44800.0
2013-04-03 11:30:00,38.22,38.28,38.11,38.11,44100.0,35.5922,35.6481,35.4897,35.4897,44100.0
2013-04-03 11:35:00,38.1,38.14,38.1,38.11,39300.0,35.4804,35.5177,35.4804,35.4897,39300.0
2013-04-03 11:40:00,38.11,38.14,38.1,38.11,49900.0,35.4897,35.5177,35.4804,35.4897,49900.0
2013-04-03 11:45:00,38.11,38.11,38.01,38.09,36500.0,35.4897,35.4897,35.3966,35.4711,36500.0
2013-04-03 11:50:00,38.09,38.13,38.08,38.13,36900.0,35.4711,35.5084,35.4618,35.5084,36900.0
2013-04-03 11:55:00,38.12,38.13,38.09,38.11,23700.0,35.4991,35.5084,35.4711,35.4897,23700.0
2013-04-03 12:00:00,38.11,38.13,38.1,38.13,35700.0,35.4897,35.5084,35.4804,35.5084,35700.0
2013-04-03 12:05:00,38.13,38.16,38.05,38.14,82600.0,35.5084,35.5363,35.4339,35.5177,82600.0
2013-04-03 12:10:00,38.13,38.31,38.13,38.3,54400.0,35.5084,35.676,35.5084,35.6667,54400.0
2013-04-03 12:15:00,38.3,38.31,38.29,38.3,40100.0,35.6667,35.676,35.6574,35.6667,40100.0
2013-04-03 12:20:00,38.3,38.3,38.05,38.07,31600.0,35.6667,35.6667,35.4339,35.4525,31600.0
2013-04-03 12:25:00,38.06,38.08,38.0,38.01,64600.0,35.4432,35.4618,35.3873,35.3966,64600.0
2013-04-03 12:30:00,38.0,38.09,38.0,38.03,46000.0,35.3873,35.4711,35.3873,35.4152,46000.0
2013-04-03 12:35:00,38.03,38.1,37.95,38.0,180000.0,35.4152,35.4804,35.3407,35.3873,180000.0
2013-04-03 12:40:00,38.0,38.07,37.93,37.94,123000.0,35.3873,35.4525,35.3221,35.3314,123000.0
2013-04-03 12:45:00,37.94,38.06,37.93,38.02,134900.0,35.3314,35.4432,35.3221,35.4059,134900.0
2013-04-03 12:50:00,38.03,38.04,37.99,37.99,89700.0,35.4152,35.4246,35.378,35.378,89700.0
2013-04-03 12:55:00,37.99,38.02,37.96,38.0,83700.0,35.378,35.4059,35.3501,35.3873,83700.0
2013-04-03 13:00:00,38.0,38.03,37.98,38.0,77800.0,35.3873,35.4152,35.3687,35.3873,77800.0
2013-04-03 13:05:00,38.0,38.03,37.99,38.01,80200.0,35.3873,35.4152,35.378,35.3966,80200.0
2013-04-03 13:10:00,38.0,38.01,37.98,38.0,111600.0,35.3873,35.3966,35.3687,35.3873,111600.0
2013-04-03 13:15:00,37.99,38.01,37.97,38.01,92300.0,35.378,35.3966,35.3594,35.3966,92300.0
2013-04-03 13:20:00,38.01,38.01,37.77,37.77,56600.0,35.3966,35.3966,35.1731,35.1731,56600.0
2013-04-03 13:25:00,37.76,37.9,37.67,37.9,53800.0,35.1638,35.2942,35.08,35.2942,53800.0
2013-04-03 13:30:00,37.9,37.93,37.8,37.82,72900.0,35.2942,35.3221,35.2011,35.2197,72900.0
2013-04-03 13:35:00,37.83,37.86,37.79,37.8,78300.0,35.229,35.2569,35.1918,35.2011,78300.0
2013-04-03 13:40:00,37.81,37.95,37.8,37.93,89700.0,35.2104,35.3407,35.2011,35.3221,89700.0
2013-04-03 13:45:00,37.93,37.99,37.84,37.95,77500.0,35.3221,35.378,35.2383,35.3407,77500.0
2013-04-03 13:50:00,37.94,37.97,37.91,37.97,74300.0,35.3314,35.3594,35.3035,35.3594,74300.0
2013-04-03 13:55:00,37.98,37.99,37.85,37.86,37000.0,35.3687,35.378,35.2476,35.2569,37000.0
2013-04-03 14:00:00,37.85,37.96,37.84,37.91,64400.0,35.2476,35.3501,35.2383,35.3035,64400.0
2013-04-03 14:05:00,37.91,37.91,37.76,37.78,63300.0,35.3035,35.3035,35.1638,35.1824,63300.0
2013-04-03 14:10:00,37.79,37.91,37.75,37.9,54900.0,35.1918,35.3035,35.1545,35.2942,54900.0
2013-04-03 14:15:00,37.89,38.06,37.87,38.01,99900.0,35.2849,35.4432,35.2662,35.3966,99900.0
2013-04-03 14:20:00,38.0,38.06,37.98,38.05,65300.0,35.3873,35.4432,35.3687,35.4339,65300.0
2013-04-03 14:25:00,38.05,38.06,37.97,37.99,51600.0,35.4339,35.4432,35.3594,35.378,51600.0
2013-04-03 14:30:00,37.99,37.99,37.93,37.95,56900.0,35.378,35.378,35.3221,35.3407,56900.0
2013-04-03 14:35:00,37.95,37.96,37.88,37.89,30800.0,35.3407,35.3501,35.2756,35.2849,30800.0
2013-04-03 14:40:00,37.89,38.07,37.89,38.06,107200.0,35.2849,35.4525,35.2849,35.4432,107200.0
2013-04-03 14:45:00,38.06,38.08,38.05,38.07,37700.0,35.4432,35.4618,35.4339,35.4525,37700.0
2013-04-03 14:50:00,38.08,38.16,38.07,38.15,44800.0,35.4618,35.5363,35.4525,35.527,44800.0
2013-04-03 14:55:00,38.16,38.16,38.08,38.08,25800.0,35.5363,35.5363,35.4618,35.4618,25800.0
2013-04-03 15:00:00,38.08,38.16,38.02,38.16,64200.0,35.4618,35.5363,35.4059,35.5363,64200.0
2013-04-03 15:05:00,38.16,38.17,38.05,38.05,103700.0,35.5363,35.5456,35.4339,35.4339,103700.0
2013-04-03 15:10:00,38.05,38.06,37.99,38.0,54500.0,35.4339,35.4432,35.378,35.3873,54500.0
2013-04-03 15:15:00,38.0,38.0,37.88,37.88,76500.0,35.3873,35.3873,35.2756,35.2756,76500.0
2013-04-03 15:20:00,37.89,37.9,37.87,37.89,104600.0,35.2849,35.2942,35.2662,35.2849,104600.0
2013-04-03 15:25:00,37.9,37.96,37.9,37.93,121600.0,35.2942,35.3501,35.2942,35.3221,121600.0
2013-04-03 15:30:00,37.93,37.93,37.81,37.82,132300.0,35.3221,35.3221,35.2104,35.2197,132300.0
2013-04-03 15:35:00,37.81,37.83,37.69,37.75,175900.0,35.2104,35.229,35.0986,35.1545,175900.0
2013-04-03 15:40:00,37.76,37.93,37.75,37.87,124500.0,35.1638,35.3221,35.1545,35.2662,124500.0
2013-04-03 15:45:00,37.88,38.01,37.88,37.95,173200.0,35.2756,35.3966,35.2756,35.3407,173200.0
2013-04-03 15:50:00,37.96,38.02,37.8,37.81,175500.0,35.3501,35.4059,35.2011,35.2104,175500.0
2013-04-03 15:55:00,37.81,37.94,37.8,37.91,400800.0,35.2104,35.3314,35.2011,35.3035,400800.0
2013-04-04 09:30:00,37.79,37.8,36.93,37.3,185200.0,35.1918,35.2011,34.3909,34.7354,185200.0
2013-04-04 09:35:00,37.26,37.66,37.25,37.46,126100.0,34.6982,35.0707,34.6889,34.8844,126100.0
2013-04-04 09:40:00,37.46,37.79,37.38,37.79,301300.0,34.8844,35.1918,34.8099,35.1918,301300.0
2013-04-04 09:45:00,37.79,37.86,37.55,37.57,108800.0,35.1918,35.2569,34.9683,34.9869,108800.0
2013-04-04 09:50:00,37.57,37.62,37.44,37.46,90900.0,34.9869,35.0334,34.8658,34.8844,90900.0
2013-04-04 09:55:00,37.48,37.5,37.38,37.42,115100.0,34.9031,34.9217,34.8099,34.8472,115100.0
2013-04-04 10:00:00,37.42,37.5,37.32,37.44,131800.0,34.8472,34.9217,34.7541,34.8658,131800.0
2013-04-04 10:05:00,37.44,37.47,37.32,37.41,27800.0,34.8658,34.8938,34.7541,34.8379,27800.0
2013-04-04 10:10:00,37.41,37.48,37.39,37.44,172500.0,34.8379,34.9031,34.8193,34.8658,172500.0
2013-04-04 10:15:00,37.43,37.46,37.4,37.45,49300.0,34.8565,34.8844,34.8286,34.8751,49300.0
2013-04-04 10:20:00,37.45,37.49,37.39,37.45,44900.0,34.8751,34.9124,34.8193,34.8751,44900.0
2013-04-04 10:25:00,37.46,37.46,37.23,37.4,69900.0,34.8844,34.8844,34.6703,34.8286,69900.0
2013-04-04 10:30:00,37.4,37.42,37.21,37.21,65400.0,34.8286,34.8472,34.6516,34.6516,65400.0
2013-04-04 10:35:00,37.21,37.21,37.02,37.12,121900.0,34.6516,34.6516,34.4747,34.5678,121900.0
2013-04-04 10:40:00,37.12,37.17,37.04,37.11,71400.0,34.5678,34.6144,34.4933,34.5585,71400.0
2013-04-04 10:45:00,37.1,37.11,36.95,36.98,72400.0,34.5492,34.5585,34.4095,34.4374,72400.0
2013-04-04 10:50:00,36.99,37.04,36.95,36.97,222000.0,34.4468,34.4933,34.4095,34.4281,222000.0
2013-04-04 10:55:00,36.98,37.0,36.86,36.89,130500.0,34.4374,34.4561,34.3257,34.3536,130500.0
2013-04-04 11:00:00,36.9,36.96,36.86,36.93,59700.0,34.3629,34.4188,34.3257,34.3909,59700.0
2013-04-04 11:05:00,36.92,36.95,36.65,36.72,117400.0,34.3816,34.4095,34.1301,34.1953,117400.0
2013-04-04 11:10:00,36.74,36.78,36.66,36.68,91100.0,34.2139,34.2512,34.1394,34.1581,91100.0
2013-04-04 11:15:00,36.69,36.73,36.53,36.56,95900.0,34.1674,34.2046,34.0184,34.0463,95900.0
2013-04-04 11:20:00,36.59,36.77,36.59,36.69,62800.0,34.0743,34.2419,34.0743,34.1674,62800.0
2013-04-04 11:25:00,36.69,36.71,36.59,36.69,92000.0,34.1674,34.186,34.0743,34.1674,92000.0
2013-04-04 11:30:00,36.68,36.7,36.59,36.61,179400.0,34.1581,34.1767,34.0743,34.0929,179400.0
2013-04-04 11:35:00,36.61,36.65,36.54,36.65,85600.0,34.0929,34.1301,34.0277,34.1301,85600.0
2013-04-04 11:40:00,36.65,36.77,36.6,36.63,123200.0,34.1301,34.2419,34.0836,34.1115,123200.0
2013-04-04 11:45:00,36.65,36.83,36.63,36.82,84200.0,34.1301,34.2978,34.1115,34.2884,84200.0
2013-04-04 11:50:00,36.82,36.85,36.58,36.69,114100.0,34.2884,34.3164,34.0649,34.1674,114100.0
2013-04-04 11:55:00,36.69,36.81,36.65,36.8,157300.0,34.1674,34.2791,34.1301,34.2698,157300.0
2013-04-04 12:00:00,36.8,36.91,36.79,36.82,76700.0,34.2698,34.3723,34.2605,34.2884,76700.0
2013-04-04 12:05:00,36.81,36.85,36.64,36.66,104300.0,34.2791,34.3164,34.1208,34.1394,104300.0
2013-04-04 12:10:00,36.67,36.78,36.61,36.73,94700.0,34.1488,34.2512,34.0929,34.2046,94700.0
2013-04-04 12:15:00,36.73,36.8,36.66,36.67,42800.0,34.2046,34.2698,34.1394,34.1488,42800.0
2013-04-04 12:20:00,36.7,36.81,36.7,36.8,71000.0,34.1767,34.2791,34.1767,34.2698,71000.0
2013-04-04 12:25:00,36.8,36.85,36.74,36.75,318500.0,34.2698,34.3164,34.2139,34.2233,318500.0
2013-04-04 12:30:00,36.76,36.95,36.73,36.75,44900.0,34.2326,34.4095,34.2046,34.2233,44900.0
2013-04-04 12:35:00,36.75,36.83,36.66,36.75,192000.0,34.2233,34.2978,34.1394,34.2233,192000.0
2013-04-04 12:40:00,36.75,36.85,36.75,36.84,131000.0,34.2233,34.3164,34.2233,34.3071,131000.0
2013-04-04 12:45:00,36.85,36.99,36.85,36.9,65100.0,34.3164,34.4468,34.3164,34.3629,65100.0
2013-04-04 12:50:00,36.89,36.9,36.75,36.75,70200.0,34.3536,34.3629,34.2233,34.2233,70200.0
2013-04-04 12:55:00,36.76,36.94,36.76,36.9,226700.0,34.2326,34.4002,34.2326,34.3629,226700.0
2013-04-04 13:00:00,36.9,37.02,36.89,37.0,32100.0,34.3629,34.4747,34.3536,34.4561,32100.0
2013-04-04 13:05:00,37.0,37.04,36.96,36.99,42000.0,34.4561,34.4933,34.4188,34.4468,42000.0
2013-04-04 13:10:00,36.98,36.99,36.88,36.88,30500.0,34.4374,34.4468,34.3443,34.3443,30500.0
2013-04-04 13:15:00,36.89,37.02,36.88,36.98,64600.0,34.3536,34.4747,34.3443,34.4374,64600.0
2013-04-04 13:20:00,37.0,37.01,36.96,36.98,55400.0,34.4561,34.4654,34.4188,34.4374,55400.0
2013-04-04 13:25:00,36.99,37.0,36.93,36.95,89900.0,34.4468,34.4561,34.3909,34.4095,89900.0
2013-04-04 13:30:00,36.96,37.01,36.95,37.0,55300.0,34.4188,34.4654,34.4095,34.4561,55300.0
2013-04-04 13:35:00,37.0,37.15,36.99,37.1,92200.0,34.4561,34.5958,34.4468,34.5492,92200.0
2013-04-04 13:40:00,37.11,37.35,37.11,37.33,86100.0,34.5585,34.782,34.5585,34.7634,86100.0
2013-04-04 13:45:00,37.31,37.37,37.3,37.33,73100.0,34.7448,34.8006,34.7354,34.7634,73100.0
2013-04-04 13:50:00,37.33,37.47,37.33,37.45,53500.0,34.7634,34.8938,34.7634,34.8751,53500.0
2013-04-04 13:55:00,37.44,37.47,37.42,37.47,49300.0,34.8658,34.8938,34.8472,34.8938,49300.0
2013-04-04 14:00:00,37.47,37.5,37.38,37.38,124100.0,34.8938,34.9217,34.8099,34.8099,124100.0
2013-04-04 14:05:00,37.38,37.39,37.31,37.36,19200.0,34.8099,34.8193,34.7448,34.7913,19200.0
2013-04-04 14:10:00,37.36,37.57,37.36,37.55,74400.0,34.7913,34.9869,34.7913,34.9683,74400.0
2013-04-04 14:15:00,37.56,37.61,37.47,37.58,48400.0,34.9776,35.0241,34.8938,34.9962,48400.0
2013-04-04 14:20:00,37.57,37.58,37.51,37.53,51700.0,34.9869,34.9962,34.931,34.9496,51700.0
2013-04-04 14:25:00,37.53,37.68,37.44,37.67,41500.0,34.9496,35.0893,34.8658,35.08,41500.0
2013-04-04 14:30:00,37.67,37.8,37.67,37.78,134200.0,35.08,35.2011,35.08,35.1824,134200.0
2013-04-04 14:35:00,37.78,37.79,37.55,37.55,88200.0,35.1824,35.1918,34.9683,34.9683,88200.0
2013-04-04 14:40:00,37.55,37.67,37.53,37.61,145400.0,34.9683,35.08,34.9496,35.0241,145400.0
2013-04-04 14:45:00,37.61,37.61,37.48,37.51,188900.0,35.0241,35.0241,34.9031,34.931,188900.0
2013-04-04 14:50:00,37.51,37.53,37.38,37.41,42800.0,34.931,34.9496,34.8099,34.8379,42800.0
2013-04-04 14:55:00,37.42,37.5,37.42,37.46,82300.0,34.8472,34.9217,34.8472,34.8844,82300.0
2013-04-04 15:00:00,37.48,37.52,37.45,37.47,247400.0,34.9031,34.9403,34.8751,34.8938,247400.0
2013-04-04 15:05:00,37.47,37.51,37.45,37.45,36600.0,34.8938,34.931,34.8751,34.8751,36600.0
2013-04-04 15:10:00,37.45,37.48,37.43,37.48,38700.0,34.8751,34.9031,34.8565,34.9031,38700.0
2013-04-04 15:15:00,37.48,37.51,37.46,37.5,205400.0,34.9031,34.931,34.8844,34.9217,205400.0
2013-04-04 15:20:00,37.5,37.5,37.48,37.49,63300.0,34.9217,34.9217,34.9031,34.9124,63300.0
2013-04-04 15:25:00,37.48,37.5,37.46,37.48,45100.0,34.9031,34.9217,34.8844,34.9031,45100.0
2013-04-04 15:30:00,37.48,37.57,37.48,37.55,343300.0,34.9031,34.9869,34.9031,34.9683,343300.0
2013-04-04 15:35:00,37.55,37.6,37.55,37.57,119000.0,34.9683,35.0148,34.9683,34.9869,119000.0
2013-04-04 15:40:00,37.56,37.57,37.5,37.55,100500.0,34.9776,34.9869,34.9217,34.9683,100500.0
2013-04-04 15:45:00,37.53,37.63,37.52,37.63,122200.0,34.9496,35.0428,34.9403,35.0428,122200.0
2013-04-04 15:50:00,37.63,37.65,37.59,37.65,237700.0,35.0428,35.0614,35.0055,35.0614,237700.0
2013-04-04 15:55:00,37.65,37.69,37.55,37.69,264700.0,35.0614,35.0986,34.9683,35.0986,264700.0
2013-04-05 09:30:00,37.2,37.41,37.19,37.27,90000.0,34.6423,34.8379,34.633,34.7075,90000.0
2013-04-05 09:35:00,37.32,37.55,37.32,37.47,76400.0,34.7541,34.9683,34.7541,34.8938,76400.0
2013-04-05 09:40:00,37.48,37.64,37.34,37.64,42900.0,34.9031,35.0521,34.7727,35.0521,42900.0
2013-04-05 09:45:00,37.66,37.75,37.58,37.6,52600.0,35.0707,35.1545,34.9962,35.0148,52600.0
2013-04-05 09:50:00,37.59,37.69,37.53,37.65,49000.0,35.0055,35.0986,34.9496,35.0614,49000.0
2013-04-05 09:55:00,37.65,37.7,37.63,37.68,42400.0,35.0614,35.1079,35.0428,35.0893,42400.0
2013-04-05 10:00:00,37.68,37.74,37.66,37.74,52000.0,35.0893,35.1452,35.0707,35.1452,52000.0
2013-04-05 10:05:00,37.74,37.81,37.7,37.77,32000.0,35.1452,35.2104,35.1079,35.1731,32000.0
2013-04-05 10:10:00,37.77,37.8,37.64,37.67,36300.0,35.1731,35.2011,35.0521,35.08,36300.0
2013-04-05 10:15:00,37.67,37.67,37.48,37.57,24800.0,35.08,35.08,34.9031,34.9869,24800.0
2013-04-05 10:20:00,37.57,37.59,37.52,37.59,13700.0,34.9869,35.0055,34.9403,35.0055,13700.0
2013-04-05 10:25:00,37.59,37.72,37.59,37.7,24000.0,35.0055,35.1266,35.0055,35.1079,24000.0
2013-04-05 10:30:00,37.68,37.97,37.68,37.94,135800.0,35.0893,35.3594,35.0893,35.3314,135800.0
2013-04-05 10:35:00,37.93,38.03,37.93,38.0,66300.0,35.3221,35.4152,35.3221,35.3873,66300.0
2013-04-05 10:40:00,38.0,38.04,37.98,38.0,67700.0,35.3873,35.4246,35.3687,35.3873,67700.0
2013-04-05 10:45:00,38.01,38.14,38.01,38.04,72000.0,35.3966,35.5177,35.3966,35.4246,72000.0
2013-04-05 10:50:00,38.03,38.03,37.84,38.01,444300.0,35.4152,35.4152,35.2383,35.3966,444300.0
2013-04-05 10:55:00,38.0,38.0,37.9,37.94,47800.0,35.3873,35.3873,35.2942,35.3314,47800.0
2013-04-05 11:00:00,37.95,38.04,37.93,38.02,313100.0,35.3407,35.4246,35.3221,35.4059,313100.0
2013-04-05 11:05:00,38.01,38.04,37.83,37.86,259000.0,35.3966,35.4246,35.229,35.2569,259000.0
2013-04-05 11:10:00,37.85,37.89,37.8,37.85,25000.0,35.2476,35.2849,35.2011,35.2476,25000.0
2013-04-05 11:15:00,37.85,37.85,37.75,37.75,27600.0,35.2476,35.2476,35.1545,35.1545,27600.0
2013-04-05 11:20:00,37.75,37.76,37.73,37.74,18400.0,35.1545,35.1638,35.1359,35.1452,18400.0
2013-04-05 11:25:00,37.73,37.75,37.69,37.72,12400.0,35.1359,35.1545,35.0986,35.1266,12400.0
2013-04-05 11:30:00,37.72,37.73,37.59,37.6,37000.0,35.1266,35.1359,35.0055,35.0148,37000.0
2013-04-05 11:35:00,37.59,37.6,37.5,37.56,19500.0,35.0055,35.0148,34.9217,34.9776,19500.0
2013-04-05 11:40:00,37.55,37.56,37.53,37.53,11300.0,34.9683,34.9776,34.9496,34.9496,11300.0
2013-04-05 11:45:00,37.54,37.66,37.54,37.66,24600.0,34.9589,35.0707,34.9589,35.0707,24600.0
2013-04-05 11:50:00,37.65,37.65,37.5,37.51,14300.0,35.0614,35.0614,34.9217,34.931,14300.0
2013-04-05 11:55:00,37.51,37.51,37.47,37.5,51300.0,34.931,34.931,34.8938,34.9217,51300.0
2013-04-05 12:00:00,37.5,37.52,37.46,37.47,21000.0,34.9217,34.9403,34.8844,34.8938,21000.0
2013-04-05 12:05:00,37.47,37.52,37.46,37.48,25500.0,34.8938,34.9403,34.8844,34.9031,25500.0
2013-04-05 12:10:00,37.49,37.51,37.42,37.42,22800.0,34.9124,34.931,34.8472,34.8472,22800.0
2013-04-05 12:15:00,37.42,37.43,37.33,37.34,26900.0,34.8472,34.8565,34.7634,34.7727,26900.0
2013-04-05 12:20:00,37.34,37.38,37.3,37.3,26000.0,34.7727,34.8099,34.7354,34.7354,26000.0
2013-04-05 12:25:00,37.3,37.31,37.24,37.29,37500.0,34.7354,34.7448,34.6796,34.7261,37500.0
2013-04-05 12:30:00,37.3,37.36,37.27,37.27,22200.0,34.7354,34.7913,34.7075,34.7075,22200.0
2013-04-05 12:35:00,37.28,37.33,37.24,37.31,19500.0,34.7168,34.7634,34.6796,34.7448,19500.0
2013-04-05 12:40:00,37.31,37.32,37.15,37.15,45800.0,34.7448,34.7541,34.5958,34.5958,45800.0
2013-04-05 12:45:00,37.15,37.17,37.09,37.12,38900.0,34.5958,34.6144,34.5399,34.5678,38900.0
2013-04-05 12:50:00,37.13,37.34,37.1,37.34,126700.0,34.5771,34.7727,34.5492,34.7727,126700.0
2013-04-05 12:55:00,37.34,37.42,37.22,37.34,105500.0,34.7727,34.8472,34.6609,34.7727,105500.0
2013-04-05 13:00:00,37.34,37.37,37.25,37.31,25700.0,34.7727,34.8006,34.6889,34.7448,25700.0
2013-04-05 13:05:00,37.31,37.39,37.29,37.36,25500.0,34.7448,34.8193,34.7261,34.7913,25500.0
2013-04-05 13:10:00,37.36,37.44,37.34,37.42,26400.0,34.7913,34.8658,34.7727,34.8472,26400.0
2013-04-05 13:15:00,37.42,37.48,37.39,37.48,28700.0,34.8472,34.9031,34.8193,34.9031,28700.0
2013-04-05 13:20:00,37.48,37.54,37.46,37.46,43200.0,34.9031,34.9589,34.8844,34.8844,43200.0
2013-04-05 13:25:00,37.46,37.52,37.45,37.49,22300.0,34.8844,34.9403,34.8751,34.9124,22300.0
2013-04-05 13:30:00,37.48,37.53,37.48,37.48,14500.0,34.9031,34.9496,34.9031,34.9031,14500.0
2013-04-05 13:35:00,37.49,37.55,37.41,37.44,29600.0,34.9124,34.9683,34.8379,34.8658,29600.0
2013-04-05 13:40:00,37.45,37.53,37.45,37.52,31100.0,34.8751,34.9496,34.8751,34.9403,31100.0
2013-04-05 13:45:00,37.53,37.56,37.53,37.54,23000.0,34.9496,34.9776,34.9496,34.9589,23000.0
2013-04-05 13:50:00,37.54,37.56,37.39,37.39,61900.0,34.9589,34.9776,34.8193,34.8193,61900.0
2013-04-05 13:55:00,37.39,37.52,37.38,37.38,48100.0,34.8193,34.9403,34.8099,34.8099,48100.0
2013-04-05 14:00:00,37.38,37.44,37.38,37.38,21000.0,34.8099,34.8658,34.8099,34.8099,21000.0
2013-04-05 14:05:00,37.38,37.5,37.37,37.48,29800.0,34.8099,34.9217,34.8006,34.9031,29800.0
2013-04-05 14:10:00,37.47,37.51,37.41,37.5,42400.0,34.8938,34.931,34.8379,34.9217,42400.0
2013-04-05 14:15:00,37.5,37.52,37.36,37.36,38000.0,34.9217,34.9403,34.7913,34.7913,38000.0
2013-04-05 14:20:00,37.36,37.41,37.34,37.4,10400.0,34.7913,34.8379,34.7727,34.8286,10400.0
2013-04-05 14:25:00,37.41,37.44,37.4,37.43,6800.0,34.8379,34.8658,34.8286,34.8565,6800.0
2013-04-05 14:30:00,37.44,37.45,37.3,37.35,40600.0,34.8658,34.8751,34.7354,34.782,40600.0
2013-04-05 14:35:00,37.35,37.37,37.26,37.32,30900.0,34.782,34.8006,34.6982,34.7541,30900.0
2013-04-05 14:40:00,37.32,37.38,37.31,37.35,32400.0,34.7541,34.8099,34.7448,34.782,32400.0
2013-04-05 14:45:00,37.36,37.45,37.35,37.36,43300.0,34.7913,34.8751,34.782,34.7913,43300.0
2013-04-05 14:50:00,37.36,37.41,37.33,37.39,24800.0,34.7913,34.8379,34.7634,34.8193,24800.0
2013-04-05 14:55:00,37.39,37.4,37.36,37.37,11500.0,34.8193,34.8286,34.7913,34.8006,11500.0
2013-04-05 15:00:00,37.38,37.38,37.36,37.37,26400.0,34.8099,34.8099,34.7913,34.8006,26400.0
2013-04-05 15:05:00,37.36,37.43,37.35,37.4,32500.0,34.7913,34.8565,34.782,34.8286,32500.0
2013-04-05 15:10:00,37.39,37.43,37.37,37.37,22400.0,34.8193,34.8565,34.8006,34.8006,22400.0
2013-04-05 15:15:00,37.38,37.42,37.35,37.38,32300.0,34.8099,34.8472,34.782,34.8099,32300.0
2013-04-05 15:20:00,37.38,37.45,37.37,37.43,34900.0,34.8099,34.8751,34.8006,34.8565,34900.0
2013-04-05 15:25:00,37.43,37.47,37.37,37.38,27400.0,34.8565,34.8938,34.8006,34.8099,27400.0
2013-04-05 15:30:00,37.38,37.45,37.38,37.42,33800.0,34.8099,34.8751,34.8099,34.8472,33800.0
2013-04-05 15:35:00,37.43,37.55,37.42,37.52,58600.0,34.8565,34.9683,34.8472,34.9403,58600.0
2013-04-05 15:40:00,37.52,37.56,37.49,37.51,71500.0,34.9403,34.9776,34.9124,34.931,71500.0
2013-04-05 15:45:00,37.52,37.52,37.48,37.5,82600.0,34.9403,34.9403,34.9031,34.9217,82600.0
2013-04-05 15:50:00,37.52,37.52,37.47,37.5,51800.0,34.9403,34.9403,34.8938,34.9217,51800.0
2013-04-05 15:55:00,37.5,37.53,37.45,37.46,207800.0,34.9217,34.9496,34.8751,34.8844,207800.0
2013-04-08 09:30:00,37.5,37.5,37.2,37.2,26200.0,34.9217,34.9217,34.6423,34.6423,26200.0
2013-04-08 09:35:00,37.2,37.4,37.2,37.33,4500.0,34.6423,34.8286,34.6423,34.7634,4500.0
2013-04-08 09:40:00,37.33,37.54,37.32,37.52,24500.0,34.7634,34.9589,34.7541,34.9403,24500.0
2013-04-08 09:45:00,37.52,37.55,37.43,37.54,12100.0,34.9403,34.9683,34.8565,34.9589,12100.0
2013-04-08 09:50:00,37.5,37.55,37.14,37.21,23300.0,34.9217,34.9683,34.5864,34.6516,23300.0
2013-04-08 09:55:00,37.2,37.33,37.12,37.2,53500.0,34.6423,34.7634,34.5678,34.6423,53500.0
2013-04-08 10:00:00,37.19,37.25,37.13,37.2,32200.0,34.633,34.6889,34.5771,34.6423,32200.0
2013-04-08 10:05:00,37.2,37.34,37.16,37.33,15200.0,34.6423,34.7727,34.6051,34.7634,15200.0
2013-04-08 10:10:00,37.33,37.34,37.23,37.27,24100.0,34.7634,34.7727,34.6703,34.7075,24100.0
2013-04-08 10:15:00,37.27,37.29,37.12,37.19,29800.0,34.7075,34.7261,34.5678,34.633,29800.0
2013-04-08 10:20:00,37.18,37.28,37.18,37.25,6300.0,34.6237,34.7168,34.6237,34.6889,6300.0
2013-04-08 10:25:00,37.29,37.3,37.22,37.3,15000.0,34.7261,34.7354,34.6609,34.7354,15000.0
2013-04-08 10:30:00,37.29,37.35,37.24,37.33,12300.0,34.7261,34.782,34.6796,34.7634,12300.0
2013-04-08 10:35:00,37.34,37.4,37.34,37.36,7500.0,34.7727,34.8286,34.7727,34.7913,7500.0
2013-04-08 10:40:00,37.36,37.39,37.33,37.37,8600.0,34.7913,34.8193,34.7634,34.8006,8600.0
2013-04-08 10:45:00,37.37,37.51,37.37,37.47,12200.0,34.8006,34.931,34.8006,34.8938,12200.0
2013-04-08 10:50:00,37.45,37.55,37.44,37.54,11400.0,34.8751,34.9683,34.8658,34.9589,11400.0
2013-04-08 10:55:00,37.56,37.62,37.55,37.61,16300.0,34.9776,35.0334,34.9683,35.0241,16300.0
2013-04-08 11:00:00,37.61,37.61,37.5,37.52,13800.0,35.0241,35.0241,34.9217,34.9403,13800.0
2013-04-08 11:05:00,37.52,37.59,37.49,37.57,10800.0,34.9403,35.0055,34.9124,34.9869,10800.0
2013-04-08 11:10:00,37.57,37.66,37.56,37.64,12700.0,34.9869,35.0707,34.9776,35.0521,12700.0
2013-04-08 11:15:00,37.63,37.72,37.61,37.69,13000.0,35.0428,35.1266,35.0241,35.0986,13000.0
2013-04-08 11:20:00,37.71,37.72,37.66,37.69,15900.0,35.1173,35.1266,35.0707,35.0986,15900.0
2013-04-08 11:25:00,37.66,37.68,37.6,37.62,11400.0,35.0707,35.0893,35.0148,35.0334,11400.0
2013-04-08 11:30:00,37.63,37.66,37.6,37.6,9800.0,35.0428,35.0707,35.0148,35.0148,9800.0
2013-04-08 11:35:00,37.61,37.66,37.59,37.66,7600.0,35.0241,35.0707,35.0055,35.0707,7600.0
2013-04-08 11:40:00,37.66,37.71,37.65,37.7,7300.0,35.0707,35.1173,35.0614,35.1079,7300.0
2013-04-08 11:45:00,37.69,37.69,37.64,37.69,5700.0,35.0986,35.0986,35.0521,35.0986,5700.0
2013-04-08 11:50:00,37.67,37.69,37.6,37.6,5700.0,35.08,35.0986,35.0148,35.0148,5700.0
2013-04-08 11:55:00,37.6,37.66,37.6,37.62,13700.0,35.0148,35.0707,35.0148,35.0334,13700.0
2013-04-08 12:00:00,37.63,37.79,37.63,37.76,102500.0,35.0428,35.1918,35.0428,35.1638,102500.0
2013-04-08 12:05:00,37.76,37.77,37.71,37.71,16600.0,35.1638,35.1731,35.1173,35.1173,16600.0
2013-04-08 12:10:00,37.72,37.73,37.68,37.68,5000.0,35.1266,35.1359,35.0893,35.0893,5000.0
2013-04-08 12:15:00,37.67,37.67,37.64,37.65,3800.0,35.08,35.08,35.0521,35.0614,3800.0
2013-04-08 12:20:00,37.65,37.66,37.61,37.63,10300.0,35.0614,35.0707,35.0241,35.0428,10300.0
2013-04-08 12:25:00,37.63,37.65,37.6,37.6,9600.0,35.0428,35.0614,35.0148,35.0148,9600.0
2013-04-08 12:30:00,37.61,37.61,37.55,37.55,4200.0,35.0241,35.0241,34.9683,34.9683,4200.0
2013-04-08 12:35:00,37.55,37.55,37.5,37.51,2800.0,34.9683,34.9683,34.9217,34.931,2800.0
2013-04-08 12:40:00,37.51,37.52,37.46,37.49,7900.0,34.931,34.9403,34.8844,34.9124,7900.0
2013-04-08 12:45:00,37.47,37.48,37.42,37.43,4600.0,34.8938,34.9031,34.8472,34.8565,4600.0
2013-04-08 12:50:00,37.43,37.52,37.43,37.5,6900.0,34.8565,34.9403,34.8565,34.9217,6900.0
2013-04-08 12:55:00,37.5,37.5,37.45,37.48,11000.0,34.9217,34.9217,34.8751,34.9031,11000.0
2013-04-08 13:00:00,37.45,37.46,37.43,37.43,10900.0,34.8751,34.8844,34.8565,34.8565,10900.0
2013-04-08 13:05:00,37.43,37.45,37.41,37.44,9900.0,34.8565,34.8751,34.8379,34.8658,9900.0
2013-04-08 13:10:00,37.44,37.51,37.44,37.51,7000.0,34.8658,34.931,34.8658,34.931,7000.0
2013-04-08 13:15:00,37.5,37.51,37.49,37.5,5400.0,34.9217,34.931,34.9124,34.9217,5400.0
2013-04-08 13:20:00,37.5,37.5,37.47,37.49,13700.0,34.9217,34.9217,34.8938,34.9124,13700.0
2013-04-08 13:25:00,37.5,37.55,37.5,37.55,3800.0,34.9217,34.9683,34.9217,34.9683,3800.0
2013-04-08 13:30:00,37.55,37.57,37.54,37.56,14400.0,34.9683,34.9869,34.9589,34.9776,14400.0
2013-04-08 13:35:00,37.56,37.57,37.5,37.5,7100.0,34.9776,34.9869,34.9217,34.9217,7100.0
2013-04-08 13:40:00,37.52,37.57,37.52,37.56,10600.0,34.9403,34.9869,34.9403,34.9776,10600.0
2013-04-08 13:45:00,37.55,37.58,37.54,37.56,4400.0,34.9683,34.9962,34.9589,34.9776,4400.0
2013-04-08 13:50:00,37.57,37.57,37.55,37.55,8200.0,34.9869,34.9869,34.9683,34.9683,8200.0
2013-04-08 13:55:00,37.55,37.6,37.55,37.6,9600.0,34.9683,35.0148,34.9683,35.0148,9600.0
2013-04-08 14:00:00,37.59,37.63,37.59,37.6,9800.0,35.0055,35.0428,35.0055,35.0148,9800.0
2013-04-08 14:05:00,37.6,37.61,37.57,37.59,3300.0,35.0148,35.0241,34.9869,35.0055,3300.0
2013-04-08 14:10:00,37.59,37.67,37.58,37.66,14600.0,35.0055,35.08,34.9962,35.0707,14600.0
2013-04-08 14:15:00,37.66,37.67,37.65,37.65,6700.0,35.0707,35.08,35.0614,35.0614,6700.0
2013-04-08 14:20:00,37.66,37.67,37.65,37.65,7100.0,35.0707,35.08,35.0614,35.0614,7100.0
2013-04-08 14:25:00,37.66,37.66,37.66,37.66,4800.0,35.0707,35.0707,35.0707,35.0707,4800.0
2013-04-08 14:30:00,37.67,37.67,37.66,37.67,3300.0,35.08,35.08,35.0707,35.08,3300.0
2013-04-08 14:35:00,37.67,37.7,37.66,37.7,10900.0,35.08,35.1079,35.0707,35.1079,10900.0
2013-04-08 14:40:00,37.7,37.7,37.64,37.64,12100.0,35.1079,35.1079,35.0521,35.0521,12100.0
2013-04-08 14:45:00,37.66,37.69,37.65,37.65,10400.0,35.0707,35.0986,35.0614,35.0614,10400.0
2013-04-08 14:50:00,37.66,37.68,37.63,37.65,11800.0,35.0707,35.0893,35.0428,35.0614,11800.0
2013-04-08 14:55:00,37.65,37.69,37.61,37.63,29700.0,35.0614,35.0986,35.0241,35.0428,29700.0
2013-04-08 15:00:00,37.63,37.68,37.62,37.68,6800.0,35.0428,35.0893,35.0334,35.0893,6800.0
2013-04-08 15:05:00,37.68,37.68,37.62,37.62,12700.0,35.0893,35.0893,35.0334,35.0334,12700.0
2013-04-08 15:10:00,37.61,37.61,37.51,37.52,27500.0,35.0241,35.0241,34.931,34.9403,27500.0
2013-04-08 15:15:00,37.52,37.53,37.48,37.49,16200.0,34.9403,34.9496,34.9031,34.9124,16200.0
2013-04-08 15:20:00,37.49,37.6,37.48,37.58,23000.0,34.9124,35.0148,34.9031,34.9962,23000.0
2013-04-08 15:25:00,37.58,37.58,37.55,37.57,11500.0,34.9962,34.9962,34.9683,34.9869,11500.0
2013-04-08 15:30:00,37.57,37.68,37.57,37.61,37100.0,34.9869,35.0893,34.9869,35.0241,37100.0
2013-04-08 15:35:00,37.61,37.61,37.55,37.56,18700.0,35.0241,35.0241,34.9683,34.9776,18700.0
2013-04-08 15:40:00,37.57,37.62,37.55,37.61,29400.0,34.9869,35.0334,34.9683,35.0241,29400.0
2013-04-08 15:45:00,37.61,37.62,37.6,37.61,17400.0,35.0241,35.0334,35.0148,35.0241,17400.0
2013-04-08 15:50:00,37.61,37.62,37.56,37.62,40300.0,35.0241,35.0334,34.9776,35.0334,40300.0
2013-04-08 15:55:00,37.62,37.69,37.59,37.69,75500.0,35.0334,35.0986,35.0055,35.0986,75500.0
2013-04-09 09:30:00,37.7,37.73,37.65,37.72,17800.0,35.1079,35.1359,35.0614,35.1266,17800.0
2013-04-09 09:35:00,37.73,37.75,37.65,37.69,9100.0,35.1359,35.1545,35.0614,35.0986,9100.0
2013-04-09 09:40:00,37.69,37.72,37.53,37.55,7800.0,35.0986,35.1266,34.9496,34.9683,7800.0
2013-04-09 09:45:00,37.54,37.65,37.54,37.59,10800.0,34.9589,35.0614,34.9589,35.0055,10800.0
2013-04-09 09:50:00,37.6,37.98,37.54,37.95,42200.0,35.0148,35.3687,34.9589,35.3407,42200.0
2013-04-09 09:55:00,37.96,37.98,37.79,37.88,22600.0,35.3501,35.3687,35.1918,35.2756,22600.0
2013-04-09 10:00:00,37.88,37.92,37.81,37.87,19000.0,35.2756,35.3128,35.2104,35.2662,19000.0
2013-04-09 10:05:00,37.89,38.01,37.86,37.98,22000.0,35.2849,35.3966,35.2569,35.3687,22000.0
2013-04-09 10:10:00,37.99,38.06,37.94,37.96,42700.0,35.378,35.4432,35.3314,35.3501,42700.0
2013-04-09 10:15:00,37.95,37.98,37.86,37.88,13100.0,35.3407,35.3687,35.2569,35.2756,13100.0
2013-04-09 10:20:00,37.89,37.98,37.85,37.96,127100.0,35.2849,35.3687,35.2476,35.3501,127100.0
2013-04-09 10:25:00,37.97,38.02,37.92,37.98,102700.0,35.3594,35.4059,35.3128,35.3687,102700.0
2013-04-09 10:30:00,37.98,38.01,37.95,38.0,92100.0,35.3687,35.3966,35.3407,35.3873,92100.0
2013-04-09 10:35:00,38.02,38.08,37.94,37.95,40300.0,35.4059,35.4618,35.3314,35.3407,40300.0
2013-04-09 10:40:00,37.95,38.01,37.88,37.88,216700.0,35.3407,35.3966,35.2756,35.2756,216700.0
2013-04-09 10:45:00,37.88,37.96,37.88,37.89,24000.0,35.2756,35.3501,35.2756,35.2849,24000.0
2013-04-09 10:50:00,37.88,37.88,37.77,37.79,15700.0,35.2756,35.2756,35.1731,35.1918,15700.0
2013-04-09 10:55:00,37.79,37.8,37.58,37.59,97500.0,35.1918,35.2011,34.9962,35.0055,97500.0
2013-04-09 11:00:00,37.59,37.7,37.58,37.69,63800.0,35.0055,35.1079,34.9962,35.0986,63800.0
2013-04-09 11:05:00,37.68,37.69,37.61,37.63,43400.0,35.0893,35.0986,35.0241,35.0428,43400.0
2013-04-09 11:10:00,37.62,37.65,37.57,37.58,42700.0,35.0334,35.0614,34.9869,34.9962,42700.0
2013-04-09 11:15:00,37.58,37.58,37.29,37.29,174900.0,34.9962,34.9962,34.7261,34.7261,174900.0
2013-04-09 11:20:00,37.29,37.62,37.27,37.55,94000.0,34.7261,35.0334,34.7075,34.9683,94000.0
2013-04-09 11:25:00,37.58,37.61,37.53,37.61,20500.0,34.9962,35.0241,34.9496,35.0241,20500.0
2013-04-09 11:30:00,37.62,37.7,37.58,37.69,47100.0,35.0334,35.1079,34.9962,35.0986,47100.0
2013-04-09 11:35:00,37.69,37.69,37.62,37.65,14200.0,35.0986,35.0986,35.0334,35.0614,14200.0
2013-04-09 11:40:00,37.64,37.66,37.55,37.57,24700.0,35.0521,35.0707,34.9683,34.9869,24700.0
2013-04-09 11:45:00,37.57,37.59,37.47,37.48,22400.0,34.9869,35.0055,34.8938,34.9031,22400.0
2013-04-09 11:50:00,37.49,37.5,37.41,37.41,15700.0,34.9124,34.9217,34.8379,34.8379,15700.0
2013-04-09 11:55:00,37.41,37.45,37.38,37.43,25600.0,34.8379,34.8751,34.8099,34.8565,25600.0
2013-04-09 12:00:00,37.45,37.56,37.45,37.49,60800.0,34.8751,34.9776,34.8751,34.9124,60800.0
2013-04-09 12:05:00,37.47,37.54,37.47,37.54,35200.0,34.8938,34.9589,34.8938,34.9589,35200.0
2013-04-09 12:10:00,37.54,37.57,37.52,37.55,32100.0,34.9589,34.9869,34.9403,34.9683,32100.0
2013-04-09 12:15:00,37.56,37.57,37.48,37.48,13900.0,34.9776,34.9869,34.9031,34.9031,13900.0
2013-04-09 12:20:00,37.48,37.52,37.34,37.41,47700.0,34.9031,34.9403,34.7727,34.8379,47700.0
2013-04-09 12:25:00,37.43,37.45,37.41,37.43,8600.0,34.8565,34.8751,34.8379,34.8565,8600.0
2013-04-09 12:30:00,37.43,37.51,37.43,37.51,9300.0,34.8565,34.931,34.8565,34.931,9300.0
2013-04-09 12:35:00,37.51,37.52,37.45,37.45,11900.0,34.931,34.9403,34.8751,34.8751,11900.0
2013-04-09 12:40:00,37.45,37.45,37.35,37.35,15800.0,34.8751,34.8751,34.782,34.782,15800.0
2013-04-09 12:45:00,37.36,37.37,37.31,37.31,12800.0,34.7913,34.8006,34.7448,34.7448,12800.0
2013-04-09 12:50:00,37.33,37.36,37.31,37.32,19400.0,34.7634,34.7913,34.7448,34.7541,19400.0
2013-04-09 12:55:00,37.32,37.35,37.25,37.25,17800.0,34.7541,34.782,34.6889,34.6889,17800.0
2013-04-09 13:00:00,37.25,37.27,37.22,37.23,22300.0,34.6889,34.7075,34.6609,34.6703,22300.0
2013-04-09 13:05:00,37.24,37.25,37.15,37.19,35100.0,34.6796,34.6889,34.5958,34.633,35100.0
2013-04-09 13:10:00,37.19,37.3,37.19,37.26,31000.0,34.633,34.7354,34.633,34.6982,31000.0
2013-04-09 13:15:00,37.27,37.47,37.26,37.47,40400.0,34.7075,34.8938,34.6982,34.8938,40400.0
2013-04-09 13:20:00,37.47,37.53,37.47,37.52,13400.0,34.8938,34.9496,34.8938,34.9403,13400.0
2013-04-09 13:25:00,37.52,37.53,37.51,37.52,19300.0,34.9403,34.9496,34.931,34.9403,19300.0
2013-04-09 13:30:00,37.53,37.57,37.49,37.57,20300.0,34.9496,34.9869,34.9124,34.9869,20300.0
2013-04-09 13:35:00,37.58,37.6,37.55,37.57,25600.0,34.9962,35.0148,34.9683,34.9869,25600.0
2013-04-09 13:40:00,37.57,37.6,37.57,37.58,12600.0,34.9869,35.0148,34.9869,34.9962,12600.0
2013-04-09 13:45:00,37.59,37.6,37.53,37.54,17700.0,35.0055,35.0148,34.9496,34.9589,17700.0
2013-04-09 13:50:00,37.55,37.6,37.55,37.58,15900.0,34.9683,35.0148,34.9683,34.9962,15900.0
2013-04-09 13:55:00,37.58,37.61,37.58,37.59,12100.0,34.9962,35.0241,34.9962,35.0055,12100.0
2013-04-09 14:00:00,37.6,37.67,37.58,37.65,21800.0,35.0148,35.08,34.9962,35.0614,21800.0
2013-04-09 14:05:00,37.63,37.63,37.59,37.6,8000.0,35.0428,35.0428,35.0055,35.0148,8000.0
2013-04-09 14:10:00,37.6,37.6,37.53,37.55,11600.0,35.0148,35.0148,34.9496,34.9683,11600.0
2013-04-09 14:15:00,37.55,37.66,37.55,37.64,28200.0,34.9683,35.0707,34.9683,35.0521,28200.0
2013-04-09 14:20:00,37.64,37.68,37.62,37.67,17300.0,35.0521,35.0893,35.0334,35.08,17300.0
2013-04-09 14:25:00,37.67,37.68,37.59,37.59,20000.0,35.08,35.0893,35.0055,35.0055,20000.0
2013-04-09 14:30:00,37.58,37.62,37.57,37.62,46100.0,34.9962,35.0334,34.9869,35.0334,46100.0
2013-04-09 14:35:00,37.62,37.62,37.51,37.62,147100.0,35.0334,35.0334,34.931,35.0334,147100.0
2013-04-09 14:40:00,37.6,37.73,37.6,37.72,49400.0,35.0148,35.1359,35.0148,35.1266,49400.0
2013-04-09 14:45:00,37.73,37.8,37.7,37.79,24700.0,35.1359,35.2011,35.1079,35.1918,24700.0
2013-04-09 14:50:00,37.79,37.82,37.7,37.7,28000.0,35.1918,35.2197,35.1079,35.1079,28000.0
2013-04-09 14:55:00,37.71,37.72,37.64,37.65,29600.0,35.1173,35.1266,35.0521,35.0614,29600.0
2013-04-09 15:00:00,37.65,37.78,37.65,37.66,94900.0,35.0614,35.1824,35.0614,35.0707,94900.0
2013-04-09 15:05:00,37.66,37.71,37.61,37.7,192400.0,35.0707,35.1173,35.0241,35.1079,192400.0
2013-04-09 15:10:00,37.7,37.71,37.63,37.65,25700.0,35.1079,35.1173,35.0428,35.0614,25700.0
2013-04-09 15:15:00,37.64,37.73,37.64,37.72,84600.0,35.0521,35.1359,35.0521,35.1266,84600.0
2013-04-09 15:20:00,37.72,37.73,37.63,37.63,36800.0,35.1266,35.1359,35.0428,35.0428,36800.0
2013-04-09 15:25:00,37.63,37.69,37.63,37.64,90700.0,35.0428,35.0986,35.0428,35.0521,90700.0
2013-04-09 15:30:00,37.65,37.65,37.6,37.61,37700.0,35.0614,35.0614,35.0148,35.0241,37700.0
2013-04-09 15:35:00,37.61,37.61,37.5,37.6,196500.0,35.0241,35.0241,34.9217,35.0148,196500.0
2013-04-09 15:40:00,37.59,37.73,37.59,37.71,94000.0,35.0055,35.1359,35.0055,35.1173,94000.0
2013-04-09 15:45:00,37.72,37.72,37.57,37.62,146500.0,35.1266,35.1266,34.9869,35.0334,146500.0
2013-04-09 15:50:00,37.62,37.64,37.53,37.64,100100.0,35.0334,35.0521,34.9496,35.0521,100100.0
2013-04-09 15:55:00,37.63,37.66,37.6,37.62,114200.0,35.0428,35.0707,35.0148,35.0334,114200.0
2013-04-10 09:30:00,36.4,36.4,35.85,36.35,455200.0,33.8973,33.8973,33.3851,33.8508,455200.0
2013-04-10 09:35:00,36.35,36.8,36.3,36.75,378600.0,33.8508,34.2698,33.8042,34.2233,378600.0
2013-04-10 09:40:00,36.75,36.78,36.36,36.62,311700.0,34.2233,34.2512,33.8601,34.1022,311700.0
2013-04-10 09:45:00,36.61,36.73,36.49,36.69,294400.0,34.0929,34.2046,33.9811,34.1674,294400.0
2013-04-10 09:50:00,36.67,36.75,36.55,36.65,199600.0,34.1488,34.2233,34.037,34.1301,199600.0
2013-04-10 09:55:00,36.65,36.65,36.55,36.55,74400.0,34.1301,34.1301,34.037,34.037,74400.0
2013-04-10 10:00:00,36.57,36.6,36.35,36.35,261700.0,34.0556,34.0836,33.8508,33.8508,261700.0
2013-04-10 10:05:00,36.35,36.41,36.2,36.24,274500.0,33.8508,33.9066,33.7111,33.7483,274500.0
2013-04-10 10:10:00,36.23,36.24,35.98,36.0,279300.0,33.739,33.7483,33.5062,33.5248,279300.0
2013-04-10 10:15:00,36.0,36.26,36.0,36.23,145400.0,33.5248,33.7669,33.5248,33.739,145400.0
2013-04-10 10:20:00,36.23,36.5,36.21,36.4,247700.0,33.739,33.9904,33.7204,33.8973,247700.0
2013-04-10 10:25:00,36.47,36.55,36.44,36.54,207300.0,33.9625,34.037,33.9346,34.0277,207300.0
2013-04-10 10:30:00,36.54,36.59,36.43,36.49,139900.0,34.0277,34.0743,33.9253,33.9811,139900.0
2013-04-10 10:35:00,36.5,36.57,36.45,36.49,181500.0,33.9904,34.0556,33.9439,33.9811,181500.0
2013-04-10 10:40:00,36.49,36.51,36.46,36.49,68800.0,33.9811,33.9998,33.9532,33.9811,68800.0
2013-04-10 10:45:00,36.49,36.59,36.47,36.53,189200.0,33.9811,34.0743,33.9625,34.0184,189200.0
2013-04-10 10:50:00,36.52,36.69,36.52,36.69,175700.0,34.0091,34.1674,34.0091,34.1674,175700.0
2013-04-10 10:55:00,36.68,36.72,36.6,36.62,113800.0,34.1581,34.1953,34.0836,34.1022,113800.0
2013-04-10 11:00:00,36.62,36.63,36.56,36.6,75300.0,34.1022,34.1115,34.0463,34.0836,75300.0
2013-04-10 11:05:00,36.6,36.8,36.59,36.78,156300.0,34.0836,34.2698,34.0743,34.2512,156300.0
2013-04-10 11:10:00,36.77,36.93,36.76,36.92,195700.0,34.2419,34.3909,34.2326,34.3816,195700.0
2013-04-10 11:15:00,36.93,37.0,36.92,36.99,105600.0,34.3909,34.4561,34.3816,34.4468,105600.0
2013-04-10 11:20:00,36.98,37.0,36.69,36.72,168200.0,34.4374,34.4561,34.1674,34.1953,168200.0
2013-04-10 11:25:00,36.73,36.73,36.59,36.69,87900.0,34.2046,34.2046,34.0743,34.1674,87900.0
2013-04-10 11:30:00,36.7,36.82,36.7,36.75,63100.0,34.1767,34.2884,34.1767,34.2233,63100.0
2013-04-10 11:35:00,36.75,36.81,36.73,36.77,29000.0,34.2233,34.2791,34.2046,34.2419,29000.0
2013-04-10 11:40:00,36.77,36.77,36.71,36.72,28100.0,34.2419,34.2419,34.186,34.1953,28100.0
2013-04-10 11:45:00,36.73,36.78,36.64,36.75,52700.0,34.2046,34.2512,34.1208,34.2233,52700.0
2013-04-10 11:50:00,36.75,36.95,36.75,36.95,33500.0,34.2233,34.4095,34.2233,34.4095,33500.0
2013-04-10 11:55:00,36.96,37.0,36.74,36.74,68100.0,34.4188,34.4561,34.2139,34.2139,68100.0
2013-04-10 12:00:00,36.76,36.94,36.72,36.94,103100.0,34.2326,34.4002,34.1953,34.4002,103100.0
2013-04-10 12:05:00,36.94,36.98,36.81,36.81,32100.0,34.4002,34.4374,34.2791,34.2791,32100.0
2013-04-10 12:10:00,36.81,36.81,36.72,36.74,19500.0,34.2791,34.2791,34.1953,34.2139,19500.0
2013-04-10 12:15:00,36.75,36.83,36.74,36.82,28900.0,34.2233,34.2978,34.2139,34.2884,28900.0
2013-04-10 12:20:00,36.81,36.86,36.77,36.77,53600.0,34.2791,34.3257,34.2419,34.2419,53600.0
2013-04-10 12:25:00,36.77,36.84,36.76,36.82,36500.0,34.2419,34.3071,34.2326,34.2884,36500.0
2013-04-10 12:30:00,36.81,36.9,36.81,36.86,40000.0,34.2791,34.3629,34.2791,34.3257,40000.0
2013-04-10 12:35:00,36.86,36.86,36.76,36.82,25300.0,34.3257,34.3257,34.2326,34.2884,25300.0
2013-04-10 12:40:00,36.83,36.9,36.8,36.82,113600.0,34.2978,34.3629,34.2698,34.2884,113600.0
2013-04-10 12:45:00,36.82,36.84,36.8,36.8,22200.0,34.2884,34.3071,34.2698,34.2698,22200.0
2013-04-10 12:50:00,36.8,36.81,36.76,36.77,71500.0,34.2698,34.2791,34.2326,34.2419,71500.0
2013-04-10 12:55:00,36.78,36.8,36.76,36.77,38400.0,34.2512,34.2698,34.2326,34.2419,38400.0
2013-04-10 13:00:00,36.77,36.84,36.77,36.8,42400.0,34.2419,34.3071,34.2419,34.2698,42400.0
2013-04-10 13:05:00,36.8,36.82,36.79,36.82,31300.0,34.2698,34.2884,34.2605,34.2884,31300.0
2013-04-10 13:10:00,36.82,36.82,36.79,36.8,23600.0,34.2884,34.2884,34.2605,34.2698,23600.0
2013-04-10 13:15:00,36.8,36.8,36.68,36.68,55800.0,34.2698,34.2698,34.1581,34.1581,55800.0
2013-04-10 13:20:00,36.67,36.7,36.62,36.7,22700.0,34.1488,34.1767,34.1022,34.1767,22700.0
2013-04-10 13:25:00,36.69,36.7,36.6,36.6,32700.0,34.1674,34.1767,34.0836,34.0836,32700.0
2013-04-10 13:30:00,36.61,36.69,36.58,36.6,59700.0,34.0929,34.1674,34.0649,34.0836,59700.0
2013-04-10 13:35:00,36.6,36.61,36.5,36.5,42400.0,34.0836,34.0929,33.9904,33.9904,42400.0
2013-04-10 13:40:00,36.5,36.51,36.43,36.49,43800.0,33.9904,33.9998,33.9253,33.9811,43800.0
2013-04-10 13:45:00,36.5,36.52,36.38,36.39,45100.0,33.9904,34.0091,33.8787,33.888,45100.0
2013-04-10 13:50:00,36.38,36.44,36.36,36.38,47800.0,33.8787,33.9346,33.8601,33.8787,47800.0
2013-04-10 13:55:00,36.38,36.41,36.33,36.4,114500.0,33.8787,33.9066,33.8321,33.8973,114500.0
2013-04-10 14:00:00,36.4,36.41,36.29,36.29,73000.0,33.8973,33.9066,33.7949,33.7949,73000.0
2013-04-10 14:05:00,36.31,36.35,36.24,36.31,42000.0,33.8135,33.8508,33.7483,33.8135,42000.0
2013-04-10 14:10:00,36.31,36.43,36.27,36.32,61700.0,33.8135,33.9253,33.7763,33.8228,61700.0
2013-04-10 14:15:00,36.32,36.32,36.26,36.29,32800.0,33.8228,33.8228,33.7669,33.7949,32800.0
2013-04-10 14:20:00,36.29,36.32,36.25,36.28,61300.0,33.7949,33.8228,33.7576,33.7856,61300.0
2013-04-10 14:25:00,36.28,36.35,36.23,36.23,52800.0,33.7856,33.8508,33.739,33.739,52800.0
2013-04-10 14:30:00,36.24,36.41,36.23,36.41,67700.0,33.7483,33.9066,33.739,33.9066,67700.0
2013-04-10 14:35:00,36.42,36.56,36.35,36.35,90000.0,33.9159,34.0463,33.8508,33.8508,90000.0
2013-04-10 14:40:00,36.35,36.53,36.35,36.48,67500.0,33.8508,34.0184,33.8508,33.9718,67500.0
2013-04-10 14:45:00,36.48,36.58,36.44,36.52,204500.0,33.9718,34.0649,33.9346,34.0091,204500.0
2013-04-10 14:50:00,36.52,36.61,36.51,36.6,55000.0,34.0091,34.0929,33.9998,34.0836,55000.0
2013-04-10 14:55:00,36.61,36.61,36.47,36.48,61100.0,34.0929,34.0929,33.9625,33.9718,61100.0
2013-04-10 15:00:00,36.48,36.56,36.47,36.48,58100.0,33.9718,34.0463,33.9625,33.9718,58100.0
2013-04-10 15:05:00,36.48,36.48,36.35,36.4,60100.0,33.9718,33.9718,33.8508,33.8973,60100.0
2013-04-10 15:10:00,36.39,36.55,36.39,36.49,57300.0,33.888,34.037,33.888,33.9811,57300.0
2013-04-10 15:15:00,36.49,36.59,36.47,36.57,89400.0,33.9811,34.0743,33.9625,34.0556,89400.0
2013-04-10 15:20:00,36.57,36.63,36.56,36.56,58100.0,34.0556,34.1115,34.0463,34.0463,58100.0
2013-04-10 15:25:00,36.56,36.63,36.52,36.56,139500.0,34.0463,34.1115,34.0091,34.0463,139500.0
2013-04-10 15:30:00,36.55,36.65,36.53,36.57,86300.0,34.037,34.1301,34.0184,34.0556,86300.0
2013-04-10 15:35:00,36.57,36.7,36.57,36.7,88700.0,34.0556,34.1767,34.0556,34.1767,88700.0
2013-04-10 15:40:00,36.7,36.74,36.68,36.74,100100.0,34.1767,34.2139,34.1581,34.2139,100100.0
2013-04-10 15:45:00,36.73,36.79,36.71,36.74,145900.0,34.2046,34.2605,34.186,34.2139,145900.0
2013-04-10 15:50:00,36.74,36.75,36.45,36.6,197500.0,34.2139,34.2233,33.9439,34.0836,197500.0
2013-04-10 15:55:00,36.6,36.69,36.6,36.66,224600.0,34.0836,34.1674,34.0836,34.1394,224600.0
2013-04-11 09:30:00,36.69,36.78,36.42,36.63,103000.0,34.1674,34.2512,33.9159,34.1115,103000.0
2013-04-11 09:35:00,36.66,37.09,36.57,37.0,145200.0,34.1394,34.5399,34.0556,34.4561,145200.0
2013-04-11 09:40:00,36.96,37.15,36.95,37.11,67600.0,34.4188,34.5958,34.4095,34.5585,67600.0
2013-04-11 09:45:00,37.1,37.25,37.08,37.17,60200.0,34.5492,34.6889,34.5306,34.6144,60200.0
2013-04-11 09:50:00,37.16,37.29,37.16,37.28,37000.0,34.6051,34.7261,34.6051,34.7168,37000.0
2013-04-11 09:55:00,37.28,37.43,37.26,37.27,83000.0,34.7168,34.8565,34.6982,34.7075,83000.0
2013-04-11 10:00:00,37.28,37.43,37.27,37.43,79200.0,34.7168,34.8565,34.7075,34.8565,79200.0
2013-04-11 10:05:00,37.44,37.58,37.37,37.37,129500.0,34.8658,34.9962,34.8006,34.8006,129500.0
2013-04-11 10:10:00,37.42,37.42,37.17,37.18,54700.0,34.8472,34.8472,34.6144,34.6237,54700.0
2013-04-11 10:15:00,37.19,37.2,37.05,37.09,56000.0,34.633,34.6423,34.5026,34.5399,56000.0
2013-04-11 10:20:00,37.13,37.14,37.01,37.07,99900.0,34.5771,34.5864,34.4654,34.5213,99900.0
2013-04-11 10:25:00,37.1,37.11,36.95,37.01,58400.0,34.5492,34.5585,34.4095,34.4654,58400.0
2013-04-11 10:30:00,37.01,37.01,36.89,36.95,63100.0,34.4654,34.4654,34.3536,34.4095,63100.0
2013-04-11 10:35:00,36.96,37.08,36.96,36.96,67000.0,34.4188,34.5306,34.4188,34.4188,67000.0
2013-04-11 10:40:00,36.98,36.99,36.94,36.98,36000.0,34.4374,34.4468,34.4002,34.4374,36000.0
2013-04-11 10:45:00,37.01,37.05,36.95,36.95,30600.0,34.4654,34.5026,34.4095,34.4095,30600.0
2013-04-11 10:50:00,36.97,36.98,36.89,36.89,30200.0,34.4281,34.4374,34.3536,34.3536,30200.0
2013-04-11 10:55:00,36.9,36.93,36.88,36.93,34200.0,34.3629,34.3909,34.3443,34.3909,34200.0
2013-04-11 11:00:00,36.92,36.95,36.89,36.95,22000.0,34.3816,34.4095,34.3536,34.4095,22000.0
2013-04-11 11:05:00,36.94,37.02,36.93,37.02,33600.0,34.4002,34.4747,34.3909,34.4747,33600.0
2013-04-11 11:10:00,37.02,37.06,37.0,37.03,20100.0,34.4747,34.5119,34.4561,34.484,20100.0
2013-04-11 11:15:00,37.05,37.17,37.04,37.16,26100.0,34.5026,34.6144,34.4933,34.6051,26100.0
2013-04-11 11:20:00,37.15,37.26,37.15,37.23,54300.0,34.5958,34.6982,34.5958,34.6703,54300.0
2013-04-11 11:25:00,37.22,37.22,37.06,37.09,35100.0,34.6609,34.6609,34.5119,34.5399,35100.0
2013-04-11 11:30:00,37.08,37.08,36.98,36.99,23000.0,34.5306,34.5306,34.4374,34.4468,23000.0
2013-04-11 11:35:00,36.99,37.05,36.98,37.02,23700.0,34.4468,34.5026,34.4374,34.4747,23700.0
2013-04-11 11:40:00,37.02,37.04,36.99,37.03,28600.0,34.4747,34.4933,34.4468,34.484,28600.0
2013-04-11 11:45:00,37.03,37.07,36.98,37.07,41300.0,34.484,34.5213,34.4374,34.5213,41300.0
2013-04-11 11:50:00,37.06,37.1,37.03,37.08,29800.0,34.5119,34.5492,34.484,34.5306,29800.0
2013-04-11 11:55:00,37.09,37.09,37.03,37.06,33600.0,34.5399,34.5399,34.484,34.5119,33600.0
2013-04-11 12:00:00,37.06,37.12,37.06,37.06,33500.0,34.5119,34.5678,34.5119,34.5119,33500.0
2013-04-11 12:05:00,37.08,37.12,37.07,37.11,26200.0,34.5306,34.5678,34.5213,34.5585,26200.0
2013-04-11 12:10:00,37.11,37.13,37.02,37.04,24500.0,34.5585,34.5771,34.4747,34.4933,24500.0
2013-04-11 12:15:00,37.05,37.08,37.0,37.05,23500.0,34.5026,34.5306,34.4561,34.5026,23500.0
2013-04-11 12:20:00,37.05,37.16,37.05,37.16,44500.0,34.5026,34.6051,34.5026,34.6051,44500.0
2013-04-11 12:25:00,37.16,37.22,37.12,37.14,46900.0,34.6051,34.6609,34.5678,34.5864,46900.0
2013-04-11 12:30:00,37.15,37.17,37.1,37.1,19800.0,34.5958,34.6144,34.5492,34.5492,19800.0
2013-04-11 12:35:00,37.1,37.16,37.08,37.16,23300.0,34.5492,34.6051,34.5306,34.6051,23300.0
2013-04-11 12:40:00,37.15,37.3,37.15,37.3,45100.0,34.5958,34.7354,34.5958,34.7354,45100.0
2013-04-11 12:45:00,37.29,37.33,37.28,37.3,26600.0,34.7261,34.7634,34.7168,34.7354,26600.0
2013-04-11 12:50:00,37.29,37.43,37.29,37.42,92100.0,34.7261,34.8565,34.7261,34.8472,92100.0
2013-04-11 12:55:00,37.41,37.42,37.31,37.41,61600.0,34.8379,34.8472,34.7448,34.8379,61600.0
2013-04-11 13:00:00,37.42,37.55,37.42,37.54,77400.0,34.8472,34.9683,34.8472,34.9589,77400.0
2013-04-11 13:05:00,37.51,37.55,37.49,37.51,42400.0,34.931,34.9683,34.9124,34.931,42400.0
2013-04-11 13:10:00,37.5,37.64,37.48,37.63,62000.0,34.9217,35.0521,34.9031,35.0428,62000.0
2013-04-11 13:15:00,37.63,37.65,37.52,37.57,93500.0,35.0428,35.0614,34.9403,34.9869,93500.0
2013-04-11 13:20:00,37.56,37.59,37.5,37.59,45200.0,34.9776,35.0055,34.9217,35.0055,45200.0
2013-04-11 13:25:00,37.59,37.61,37.58,37.6,21500.0,35.0055,35.0241,34.9962,35.0148,21500.0
2013-04-11 13:30:00,37.61,37.68,37.6,37.66,28400.0,35.0241,35.0893,35.0148,35.0707,28400.0
2013-04-11 13:35:00,37.66,37.72,37.64,37.65,26900.0,35.0707,35.1266,35.0521,35.0614,26900.0
2013-04-11 13:40:00,37.64,37.69,37.61,37.62,21500.0,35.0521,35.0986,35.0241,35.0334,21500.0
2013-04-11 13:45:00,37.61,37.62,37.59,37.62,28600.0,35.0241,35.0334,35.0055,35.0334,28600.0
2013-04-11 13:50:00,37.62,37.63,37.59,37.61,27300.0,35.0334,35.0428,35.0055,35.0241,27300.0
2013-04-11 13:55:00,37.6,37.63,37.59,37.63,30200.0,35.0148,35.0428,35.0055,35.0428,30200.0
2013-04-11 14:00:00,37.62,37.63,37.6,37.62,34600.0,35.0334,35.0428,35.0148,35.0334,34600.0
2013-04-11 14:05:00,37.62,37.66,37.6,37.66,26200.0,35.0334,35.0707,35.0148,35.0707,26200.0
2013-04-11 14:10:00,37.65,37.69,37.63,37.68,26200.0,35.0614,35.0986,35.0428,35.0893,26200.0
2013-04-11 14:15:00,37.68,37.68,37.65,37.66,19500.0,35.0893,35.0893,35.0614,35.0707,19500.0
2013-04-11 14:20:00,37.66,37.67,37.61,37.64,26000.0,35.0707,35.08,35.0241,35.0521,26000.0
2013-04-11 14:25:00,37.64,37.67,37.61,37.64,27700.0,35.0521,35.08,35.0241,35.0521,27700.0
2013-04-11 14:30:00,37.64,37.64,37.59,37.6,22100.0,35.0521,35.0521,35.0055,35.0148,22100.0
2013-04-11 14:35:00,37.59,37.64,37.59,37.63,31200.0,35.0055,35.0521,35.0055,35.0428,31200.0
2013-04-11 14:40:00,37.63,37.66,37.61,37.64,27600.0,35.0428,35.0707,35.0241,35.0521,27600.0
2013-04-11 14:45:00,37.64,37.69,37.62,37.62,28200.0,35.0521,35.0986,35.0334,35.0334,28200.0
2013-04-11 14:50:00,37.62,37.68,37.58,37.67,53700.0,35.0334,35.0893,34.9962,35.08,53700.0
2013-04-11 14:55:00,37.67,37.89,37.63,37.87,468800.0,35.08,35.2849,35.0428,35.2662,468800.0
2013-04-11 15:00:00,37.87,37.92,37.83,37.9,131200.0,35.2662,35.3128,35.229,35.2942,131200.0
2013-04-11 15:05:00,37.89,38.06,37.89,37.99,81500.0,35.2849,35.4432,35.2849,35.378,81500.0
2013-04-11 15:10:00,37.99,38.05,37.94,38.05,64900.0,35.378,35.4339,35.3314,35.4339,64900.0
2013-04-11 15:15:00,38.06,38.19,38.05,38.1,158000.0,35.4432,35.5642,35.4339,35.4804,158000.0
2013-04-11 15:20:00,38.1,38.11,38.03,38.11,79000.0,35.4804,35.4897,35.4152,35.4897,79000.0
2013-04-11 15:25:00,38.1,38.26,38.1,38.25,158500.0,35.4804,35.6294,35.4804,35.6201,158500.0
2013-04-11 15:30:00,38.24,38.32,38.19,38.25,180400.0,35.6108,35.6853,35.5642,35.6201,180400.0
2013-04-11 15:35:00,38.24,38.4,38.2,38.38,251200.0,35.6108,35.7598,35.5736,35.7412,251200.0
2013-04-11 15:40:00,38.38,38.39,38.24,38.37,131200.0,35.7412,35.7505,35.6108,35.7319,131200.0
2013-04-11 15:45:00,38.36,38.44,38.3,38.4,161100.0,35.7226,35.7971,35.6667,35.7598,161100.0
2013-04-11 15:50:00,38.39,38.4,38.21,38.21,179400.0,35.7505,35.7598,35.5829,35.5829,179400.0
2013-04-11 15:55:00,38.21,38.52,38.21,38.43,494600.0,35.5829,35.8716,35.5829,35.7877,494600.0
2013-04-12 09:30:00,38.17,38.31,38.17,38.3,39100.0,35.5456,35.676,35.5456,35.6667,39100.0
2013-04-12 09:35:00,38.3,38.4,38.28,38.38,21800.0,35.6667,35.7598,35.6481,35.7412,21800.0
2013-04-12 09:40:00,38.39,38.52,38.35,38.51,23000.0,35.7505,35.8716,35.7132,35.8622,23000.0
2013-04-12 09:45:00,38.52,38.67,38.52,38.65,33400.0,35.8716,36.0112,35.8716,35.9926,33400.0
2013-04-12 09:50:00,38.66,38.69,38.58,38.61,26500.0,36.0019,36.0299,35.9274,35.9554,26500.0
2013-04-12 09:55:00,38.59,38.62,38.52,38.54,32500.0,35.9367,35.9647,35.8716,35.8902,32500.0
2013-04-12 10:00:00,38.52,38.52,38.4,38.47,21400.0,35.8716,35.8716,35.7598,35.825,21400.0
2013-04-12 10:05:00,38.49,38.5,38.39,38.4,39300.0,35.8436,35.8529,35.7505,35.7598,39300.0
2013-04-12 10:10:00,38.4,38.49,38.4,38.48,37200.0,35.7598,35.8436,35.7598,35.8343,37200.0
2013-04-12 10:15:00,38.48,38.49,38.47,38.49,35600.0,35.8343,35.8436,35.825,35.8436,35600.0
2013-04-12 10:20:00,38.49,38.64,38.49,38.57,82400.0,35.8436,35.9833,35.8436,35.9181,82400.0
2013-04-12 10:25:00,38.57,38.58,38.46,38.53,15600.0,35.9181,35.9274,35.8157,35.8809,15600.0
2013-04-12 10:30:00,38.53,38.53,38.4,38.51,61900.0,35.8809,35.8809,35.7598,35.8622,61900.0
2013-04-12 10:35:00,38.51,38.54,38.4,38.45,57400.0,35.8622,35.8902,35.7598,35.8064,57400.0
2013-04-12 10:40:00,38.45,38.47,38.31,38.35,101400.0,35.8064,35.825,35.676,35.7132,101400.0
2013-04-12 10:45:00,38.35,38.35,38.16,38.16,54600.0,35.7132,35.7132,35.5363,35.5363,54600.0
2013-04-12 10:50:00,38.16,38.18,38.03,38.09,71900.0,35.5363,35.5549,35.4152,35.4711,71900.0
2013-04-12 10:55:00,38.1,38.16,38.1,38.1,44300.0,35.4804,35.5363,35.4804,35.4804,44300.0
2013-04-12 11:00:00,38.1,38.15,38.08,38.1,55900.0,35.4804,35.527,35.4618,35.4804,55900.0
2013-04-12 11:05:00,38.11,38.15,38.03,38.07,54600.0,35.4897,35.527,35.4152,35.4525,54600.0
2013-04-12 11:10:00,38.07,38.12,38.07,38.12,28000.0,35.4525,35.4991,35.4525,35.4991,28000.0
2013-04-12 11:15:00,38.12,38.18,38.09,38.18,63800.0,35.4991,35.5549,35.4711,35.5549,63800.0
2013-04-12 11:20:00,38.18,38.25,38.15,38.23,22400.0,35.5549,35.6201,35.527,35.6015,22400.0
2013-04-12 11:25:00,38.23,38.32,38.22,38.29,30200.0,35.6015,35.6853,35.5922,35.6574,30200.0
2013-04-12 11:30:00,38.28,38.29,38.08,38.09,57600.0,35.6481,35.6574,35.4618,35.4711,57600.0
2013-04-12 11:35:00,38.08,38.17,38.05,38.14,26300.0,35.4618,35.5456,35.4339,35.5177,26300.0
2013-04-12 11:40:00,38.12,38.13,38.08,38.1,19300.0,35.4991,35.5084,35.4618,35.4804,19300.0
2013-04-12 11:45:00,38.09,38.12,38.06,38.09,14100.0,35.4711,35.4991,35.4432,35.4711,14100.0
2013-04-12 11:50:00,38.09,38.13,38.09,38.12,107900.0,35.4711,35.5084,35.4711,35.4991,107900.0
2013-04-12 11:55:00,38.11,38.11,38.06,38.1,11000.0,35.4897,35.4897,35.4432,35.4804,11000.0
2013-04-12 12:00:00,38.1,38.1,38.06,38.07,8500.0,35.4804,35.4804,35.4432,35.4525,8500.0
2013-04-12 12:05:00,38.08,38.08,38.03,38.07,8100.0,35.4618,35.4618,35.4152,35.4525,8100.0
2013-04-12 12:10:00,38.08,38.16,38.07,38.16,11300.0,35.4618,35.5363,35.4525,35.5363,11300.0
2013-04-12 12:15:00,38.16,38.16,38.11,38.12,7400.0,35.5363,35.5363,35.4897,35.4991,7400.0
2013-04-12 12:20:00,38.12,38.12,38.06,38.08,11700.0,35.4991,35.4991,35.4432,35.4618,11700.0
2013-04-12 12:25:00,38.09,38.1,38.06,38.06,8200.0,35.4711,35.4804,35.4432,35.4432,8200.0
2013-04-12 12:30:00,38.06,38.1,38.06,38.08,10400.0,35.4432,35.4804,35.4432,35.4618,10400.0
2013-04-12 12:35:00,38.09,38.13,38.09,38.1,12500.0,35.4711,35.5084,35.4711,35.4804,12500.0
2013-04-12 12:40:00,38.1,38.14,38.1,38.11,11900.0,35.4804,35.5177,35.4804,35.4897,11900.0
2013-04-12 12:45:00,38.11,38.11,38.09,38.11,56000.0,35.4897,35.4897,35.4711,35.4897,56000.0
2013-04-12 12:50:00,38.12,38.15,38.11,38.14,9000.0,35.4991,35.527,35.4897,35.5177,9000.0
2013-04-12 12:55:00,38.15,38.33,38.15,38.32,37500.0,35.527,35.6946,35.527,35.6853,37500.0
2013-04-12 13:00:00,38.32,38.34,38.27,38.32,29000.0,35.6853,35.7039,35.6387,35.6853,29000.0
2013-04-12 13:05:00,38.31,38.32,38.26,38.3,20900.0,35.676,35.6853,35.6294,35.6667,20900.0
2013-04-12 13:10:00,38.29,38.34,38.27,38.34,13900.0,35.6574,35.7039,35.6387,35.7039,13900.0
2013-04-12 13:15:00,38.34,38.34,38.22,38.22,18700.0,35.7039,35.7039,35.5922,35.5922,18700.0
2013-04-12 13:20:00,38.21,38.24,38.21,38.22,6100.0,35.5829,35.6108,35.5829,35.5922,6100.0
2013-04-12 13:25:00,38.23,38.23,38.17,38.17,12100.0,35.6015,35.6015,35.5456,35.5456,12100.0
2013-04-12 13:30:00,38.18,38.18,38.17,38.18,2500.0,35.5549,35.5549,35.5456,35.5549,2500.0
2013-04-12 13:35:00,38.17,38.17,38.09,38.16,22800.0,35.5456,35.5456,35.4711,35.5363,22800.0
2013-04-12 13:40:00,38.15,38.19,38.13,38.19,13500.0,35.527,35.5642,35.5084,35.5642,13500.0
2013-04-12 13:45:00,38.19,38.22,38.18,38.19,8300.0,35.5642,35.5922,35.5549,35.5642,8300.0
2013-04-12 13:50:00,38.19,38.19,38.1,38.1,10500.0,35.5642,35.5642,35.4804,35.4804,10500.0
2013-04-12 13:55:00,38.1,38.16,38.1,38.14,17200.0,35.4804,35.5363,35.4804,35.5177,17200.0
2013-04-12 14:00:00,38.15,38.17,38.13,38.16,11500.0,35.527,35.5456,35.5084,35.5363,11500.0
2013-04-12 14:05:00,38.16,38.19,38.15,38.18,12100.0,35.5363,35.5642,35.527,35.5549,12100.0
2013-04-12 14:10:00,38.18,38.26,38.15,38.23,103600.0,35.5549,35.6294,35.527,35.6015,103600.0
2013-04-12 14:15:00,38.23,38.26,38.22,38.23,19100.0,35.6015,35.6294,35.5922,35.6015,19100.0
2013-04-12 14:20:00,38.22,38.23,38.19,38.2,7800.0,35.5922,35.6015,35.5642,35.5736,7800.0
2013-04-12 14:25:00,38.2,38.22,38.15,38.16,10300.0,35.5736,35.5922,35.527,35.5363,10300.0
2013-04-12 14:30:00,38.14,38.17,38.12,38.16,19000.0,35.5177,35.5456,35.4991,35.5363,19000.0
2013-04-12 14:35:00,38.15,38.21,38.15,38.18,44200.0,35.527,35.5829,35.527,35.5549,44200.0
2013-04-12 14:40:00,38.17,38.23,38.17,38.21,10300.0,35.5456,35.6015,35.5456,35.5829,10300.0
2013-04-12 14:45:00,38.2,38.25,38.2,38.24,10300.0,35.5736,35.6201,35.5736,35.6108,10300.0
2013-04-12 14:50:00,38.24,38.26,38.23,38.24,19100.0,35.6108,35.6294,35.6015,35.6108,19100.0
2013-04-12 14:55:00,38.26,38.26,38.23,38.25,14000.0,35.6294,35.6294,35.6015,35.6201,14000.0
2013-04-12 15:00:00,38.25,38.26,38.23,38.25,22000.0,35.6201,35.6294,35.6015,35.6201,22000.0
2013-04-12 15:05:00,38.25,38.26,38.24,38.26,17200.0,35.6201,35.6294,35.6108,35.6294,17200.0
2013-04-12 15:10:00,38.25,38.28,38.25,38.26,29500.0,35.6201,35.6481,35.6201,35.6294,29500.0
2013-04-12 15:15:00,38.26,38.28,38.23,38.23,20000.0,35.6294,35.6481,35.6015,35.6015,20000.0
2013-04-12 15:20:00,38.24,38.26,38.24,38.24,18600.0,35.6108,35.6294,35.6108,35.6108,18600.0
2013-04-12 15:25:00,38.25,38.26,38.22,38.25,17600.0,35.6201,35.6294,35.5922,35.6201,17600.0
2013-04-12 15:30:00,38.26,38.3,38.24,38.25,25300.0,35.6294,35.6667,35.6108,35.6201,25300.0
2013-04-12 15:35:00,38.25,38.3,38.25,38.26,19000.0,35.6201,35.6667,35.6201,35.6294,19000.0
2013-04-12 15:40:00,38.27,38.32,38.26,38.29,16200.0,35.6387,35.6853,35.6294,35.6574,16200.0
2013-04-12 15:45:00,38.29,38.29,38.26,38.27,85000.0,35.6574,35.6574,35.6294,35.6387,85000.0
2013-04-12 15:50:00,38.27,38.3,38.26,38.27,49900.0,35.6387,35.6667,35.6294,35.6387,49900.0
2013-04-12 15:55:00,38.28,38.33,38.28,38.33,73700.0,35.6481,35.6946,35.6481,35.6946,73700.0
2013-04-15 09:30:00,38.06,38.38,38.06,38.27,16800.0,35.4432,35.7412,35.4432,35.6387,16800.0
2013-04-15 09:35:00,38.32,38.5,38.22,38.28,49700.0,35.6853,35.8529,35.5922,35.6481,49700.0
2013-04-15 09:40:00,38.25,38.29,38.15,38.28,22300.0,35.6201,35.6574,35.527,35.6481,22300.0
2013-04-15 09:45:00,38.28,38.28,37.93,38.04,57700.0,35.6481,35.6481,35.3221,35.4246,57700.0
2013-04-15 09:50:00,38.02,38.05,38.0,38.05,20200.0,35.4059,35.4339,35.3873,35.4339,20200.0
2013-04-15 09:55:00,38.04,38.09,37.96,37.98,21100.0,35.4246,35.4711,35.3501,35.3687,21100.0
2013-04-15 10:00:00,37.97,38.07,37.89,37.91,35400.0,35.3594,35.4525,35.2849,35.3035,35400.0
2013-04-15 10:05:00,37.91,37.91,37.62,37.82,41900.0,35.3035,35.3035,35.0334,35.2197,41900.0
2013-04-15 10:10:00,37.82,38.0,37.81,37.99,154100.0,35.2197,35.3873,35.2104,35.378,154100.0
2013-04-15 10:15:00,37.96,38.12,37.96,38.0,20500.0,35.3501,35.4991,35.3501,35.3873,20500.0
2013-04-15 10:20:00,38.0,38.02,37.89,37.9,9600.0,35.3873,35.4059,35.2849,35.2942,9600.0
2013-04-15 10:25:00,37.89,37.95,37.83,37.93,43000.0,35.2849,35.3407,35.229,35.3221,43000.0
2013-04-15 10:30:00,37.94,38.0,37.92,37.97,28300.0,35.3314,35.3873,35.3128,35.3594,28300.0
2013-04-15 10:35:00,37.95,37.96,37.9,37.91,7700.0,35.3407,35.3501,35.2942,35.3035,7700.0
2013-04-15 10:40:00,37.9,38.0,37.89,37.96,20700.0,35.2942,35.3873,35.2849,35.3501,20700.0
2013-04-15 10:45:00,37.97,38.04,37.97,38.01,29400.0,35.3594,35.4246,35.3594,35.3966,29400.0
2013-04-15 10:50:00,37.99,38.05,37.98,38.01,24600.0,35.378,35.4339,35.3687,35.3966,24600.0
2013-04-15 10:55:00,37.98,38.05,37.98,38.05,16200.0,35.3687,35.4339,35.3687,35.4339,16200.0
2013-04-15 11:00:00,38.05,38.05,37.98,38.0,9000.0,35.4339,35.4339,35.3687,35.3873,9000.0
2013-04-15 11:05:00,38.0,38.02,37.98,38.0,13500.0,35.3873,35.4059,35.3687,35.3873,13500.0
2013-04-15 11:10:00,38.0,38.0,37.83,37.86,25200.0,35.3873,35.3873,35.229,35.2569,25200.0
2013-04-15 11:15:00,37.86,37.89,37.8,37.86,26400.0,35.2569,35.2849,35.2011,35.2569,26400.0
2013-04-15 11:20:00,37.86,37.89,37.79,37.82,55100.0,35.2569,35.2849,35.1918,35.2197,55100.0
2013-04-15 11:25:00,37.82,37.83,37.57,37.57,99100.0,35.2197,35.229,34.9869,34.9869,99100.0
2013-04-15 11:30:00,37.58,37.6,37.5,37.59,45100.0,34.9962,35.0148,34.9217,35.0055,45100.0
2013-04-15 11:35:00,37.58,37.68,37.58,37.67,30000.0,34.9962,35.0893,34.9962,35.08,30000.0
2013-04-15 11:40:00,37.67,37.73,37.65,37.65,18900.0,35.08,35.1359,35.0614,35.0614,18900.0
2013-04-15 11:45:00,37.67,37.7,37.62,37.64,13600.0,35.08,35.1079,35.0334,35.0521,13600.0
2013-04-15 11:50:00,37.65,37.65,37.5,37.5,44000.0,35.0614,35.0614,34.9217,34.9217,44000.0
2013-04-15 11:55:00,37.5,37.5,37.27,37.29,44900.0,34.9217,34.9217,34.7075,34.7261,44900.0
2013-04-15 12:00:00,37.3,37.43,37.24,37.32,113500.0,34.7354,34.8565,34.6796,34.7541,113500.0
2013-04-15 12:05:00,37.34,37.47,37.34,37.47,17700.0,34.7727,34.8938,34.7727,34.8938,17700.0
2013-04-15 12:10:00,37.46,37.55,37.43,37.55,32500.0,34.8844,34.9683,34.8565,34.9683,32500.0
2013-04-15 12:15:00,37.54,37.55,37.44,37.54,43700.0,34.9589,34.9683,34.8658,34.9589,43700.0
2013-04-15 12:20:00,37.53,37.56,37.49,37.51,33300.0,34.9496,34.9776,34.9124,34.931,33300.0
2013-04-15 12:25:00,37.5,37.56,37.41,37.45,131200.0,34.9217,34.9776,34.8379,34.8751,131200.0
2013-04-15 12:30:00,37.44,37.46,37.36,37.36,74300.0,34.8658,34.8844,34.7913,34.7913,74300.0
2013-04-15 12:35:00,37.35,37.35,37.03,37.04,95300.0,34.782,34.782,34.484,34.4933,95300.0
2013-04-15 12:40:00,37.04,37.07,36.99,37.07,100600.0,34.4933,34.5213,34.4468,34.5213,100600.0
2013-04-15 12:45:00,37.06,37.11,37.05,37.07,38400.0,34.5119,34.5585,34.5026,34.5213,38400.0
2013-04-15 12:50:00,37.09,37.09,37.03,37.04,46000.0,34.5399,34.5399,34.484,34.4933,46000.0
2013-04-15 12:55:00,37.06,37.15,37.06,37.14,23500.0,34.5119,34.5958,34.5119,34.5864,23500.0
2013-04-15 13:00:00,37.15,37.18,37.11,37.14,36200.0,34.5958,34.6237,34.5585,34.5864,36200.0
2013-04-15 13:05:00,37.15,37.15,37.03,37.08,30700.0,34.5958,34.5958,34.484,34.5306,30700.0
2013-04-15 13:10:00,37.08,37.29,37.08,37.29,31600.0,34.5306,34.7261,34.5306,34.7261,31600.0
2013-04-15 13:15:00,37.29,37.29,37.25,37.27,30700.0,34.7261,34.7261,34.6889,34.7075,30700.0
2013-04-15 13:20:00,37.27,37.31,37.26,37.31,39600.0,34.7075,34.7448,34.6982,34.7448,39600.0
2013-04-15 13:25:00,37.3,37.35,37.27,37.27,38300.0,34.7354,34.782,34.7075,34.7075,38300.0
2013-04-15 13:30:00,37.27,37.28,37.12,37.12,167800.0,34.7075,34.7168,34.5678,34.5678,167800.0
2013-04-15 13:35:00,37.13,37.21,37.12,37.2,85500.0,34.5771,34.6516,34.5678,34.6423,85500.0
2013-04-15 13:40:00,37.2,37.21,37.18,37.21,13100.0,34.6423,34.6516,34.6237,34.6516,13100.0
2013-04-15 13:45:00,37.21,37.26,37.21,37.26,20800.0,34.6516,34.6982,34.6516,34.6982,20800.0
2013-04-15 13:50:00,37.25,37.26,37.16,37.18,30500.0,34.6889,34.6982,34.6051,34.6237,30500.0
2013-04-15 13:55:00,37.18,37.18,37.09,37.11,12800.0,34.6237,34.6237,34.5399,34.5585,12800.0
2013-04-15 14:00:00,37.11,37.11,36.96,36.96,27400.0,34.5585,34.5585,34.4188,34.4188,27400.0
2013-04-15 14:05:00,36.95,36.95,36.65,36.69,111500.0,34.4095,34.4095,34.1301,34.1674,111500.0
2013-04-15 14:10:00,36.7,36.7,36.56,36.56,50900.0,34.1767,34.1767,34.0463,34.0463,50900.0
2013-04-15 14:15:00,36.56,36.63,36.53,36.63,44200.0,34.0463,34.1115,34.0184,34.1115,44200.0
2013-04-15 14:20:00,36.63,36.71,36.62,36.64,33700.0,34.1115,34.186,34.1022,34.1208,33700.0
2013-04-15 14:25:00,36.63,36.69,36.61,36.65,47200.0,34.1115,34.1674,34.0929,34.1301,47200.0
2013-04-15 14:30:00,36.65,36.71,36.57,36.59,40200.0,34.1301,34.186,34.0556,34.0743,40200.0
2013-04-15 14:35:00,36.59,36.65,36.55,36.56,47300.0,34.0743,34.1301,34.037,34.0463,47300.0
2013-04-15 14:40:00,36.55,36.56,36.51,36.55,60700.0,34.037,34.0463,33.9998,34.037,60700.0
2013-04-15 14:45:00,36.56,36.79,36.55,36.76,86700.0,34.0463,34.2605,34.037,34.2326,86700.0
2013-04-15 14:50:00,36.76,36.81,36.71,36.78,35100.0,34.2326,34.2791,34.186,34.2512,35100.0
2013-04-15 14:55:00,36.79,36.79,36.57,36.61,53200.0,34.2605,34.2605,34.0556,34.0929,53200.0
2013-04-15 15:00:00,36.6,36.67,36.48,36.58,44800.0,34.0836,34.1488,33.9718,34.0649,44800.0
2013-04-15 15:05:00,36.57,36.57,36.36,36.38,65300.0,34.0556,34.0556,33.8601,33.8787,65300.0
2013-04-15 15:10:00,36.38,36.44,36.3,36.35,57100.0,33.8787,33.9346,33.8042,33.8508,57100.0
2013-04-15 15:15:00,36.34,36.43,36.32,36.43,72300.0,33.8414,33.9253,33.8228,33.9253,72300.0
2013-04-15 15:20:00,36.42,36.49,36.39,36.43,124100.0,33.9159,33.9811,33.888,33.9253,124100.0
2013-04-15 15:25:00,36.43,36.55,36.41,36.54,54300.0,33.9253,34.037,33.9066,34.0277,54300.0
2013-04-15 15:30:00,36.54,36.62,36.52,36.56,97200.0,34.0277,34.1022,34.0091,34.0463,97200.0
2013-04-15 15:35:00,36.56,36.59,36.5,36.59,112100.0,34.0463,34.0743,33.9904,34.0743,112100.0
2013-04-15 15:40:00,36.59,36.6,36.52,36.53,143000.0,34.0743,34.0836,34.0091,34.0184,143000.0
2013-04-15 15:45:00,36.54,36.59,36.51,36.51,134800.0,34.0277,34.0743,33.9998,33.9998,134800.0
2013-04-15 15:50:00,36.5,36.69,36.49,36.67,92800.0,33.9904,34.1674,33.9811,34.1488,92800.0
2013-04-15 15:55:00,36.67,36.76,36.6,36.72,365500.0,34.1488,34.2326,34.0836,34.1953,365500.0
2013-04-16 09:30:00,35.59,36.25,35.55,36.17,327100.0,33.143,33.7576,33.1058,33.6831,327100.0
2013-04-16 09:35:00,36.16,36.55,36.11,36.18,595500.0,33.6738,34.037,33.6273,33.6924,595500.0
2013-04-16 09:40:00,36.18,36.31,36.17,36.19,223400.0,33.6924,33.8135,33.6831,33.7018,223400.0
2013-04-16 09:45:00,36.22,36.32,35.94,36.0,270500.0,33.7297,33.8228,33.4689,33.5248,270500.0
2013-04-16 09:50:00,36.0,36.16,35.98,36.03,166100.0,33.5248,33.6738,33.5062,33.5528,166100.0
2013-04-16 09:55:00,36.04,36.24,36.0,36.16,168200.0,33.5621,33.7483,33.5248,33.6738,168200.0
2013-04-16 10:00:00,36.15,36.17,35.91,35.91,269400.0,33.6645,33.6831,33.441,33.441,269400.0
2013-04-16 10:05:00,35.91,36.03,35.89,35.99,114700.0,33.441,33.5528,33.4224,33.5155,114700.0
2013-04-16 10:10:00,36.0,36.09,35.97,36.05,243400.0,33.5248,33.6086,33.4969,33.5714,243400.0
2013-04-16 10:15:00,36.05,36.16,35.99,36.05,134500.0,33.5714,33.6738,33.5155,33.5714,134500.0
2013-04-16 10:20:00,36.05,36.1,36.03,36.08,162400.0,33.5714,33.6179,33.5528,33.5993,162400.0
2013-04-16 10:25:00,36.08,36.33,36.08,36.12,113700.0,33.5993,33.8321,33.5993,33.6366,113700.0
2013-04-16 10:30:00,36.1,36.3,36.06,36.2,142700.0,33.6179,33.8042,33.5807,33.7111,142700.0
2013-04-16 10:35:00,36.2,36.26,36.09,36.14,133400.0,33.7111,33.7669,33.6086,33.6552,133400.0
2013-04-16 10:40:00,36.12,36.2,36.11,36.18,41400.0,33.6366,33.7111,33.6273,33.6924,41400.0
2013-04-16 10:45:00,36.17,36.18,36.09,36.14,55700.0,33.6831,33.6924,33.6086,33.6552,55700.0
2013-04-16 10:50:00,36.15,36.33,36.11,36.32,107400.0,33.6645,33.8321,33.6273,33.8228,107400.0
2013-04-16 10:55:00,36.32,36.9,36.32,36.82,235000.0,33.8228,34.3629,33.8228,34.2884,235000.0
2013-04-16 11:00:00,36.79,37.3,36.72,37.22,430600.0,34.2605,34.7354,34.1953,34.6609,430600.0
2013-04-16 11:05:00,37.25,37.35,36.96,37.02,336600.0,34.6889,34.782,34.4188,34.4747,336600.0
2013-04-16 11:10:00,37.0,37.16,36.78,36.79,338800.0,34.4561,34.6051,34.2512,34.2605,338800.0
2013-04-16 11:15:00,36.79,36.96,36.72,36.93,135300.0,34.2605,34.4188,34.1953,34.3909,135300.0
2013-04-16 11:20:00,36.89,37.17,36.89,37.16,105500.0,34.3536,34.6144,34.3536,34.6051,105500.0
2013-04-16 11:25:00,37.17,37.43,37.12,37.43,118100.0,34.6144,34.8565,34.5678,34.8565,118100.0
2013-04-16 11:30:00,37.43,37.5,37.16,37.3,175600.0,34.8565,34.9217,34.6051,34.7354,175600.0
2013-04-16 11:35:00,37.3,37.3,37.04,37.23,65800.0,34.7354,34.7354,34.4933,34.6703,65800.0
2013-04-16 11:40:00,37.22,37.33,37.16,37.32,36600.0,34.6609,34.7634,34.6051,34.7541,36600.0
2013-04-16 11:45:00,37.32,37.33,37.09,37.12,36200.0,34.7541,34.7634,34.5399,34.5678,36200.0
2013-04-16 11:50:00,37.12,37.29,37.09,37.27,56200.0,34.5678,34.7261,34.5399,34.7075,56200.0
2013-04-16 11:55:00,37.28,37.28,37.16,37.25,36500.0,34.7168,34.7168,34.6051,34.6889,36500.0
2013-04-16 12:00:00,37.26,37.34,37.24,37.3,115200.0,34.6982,34.7727,34.6796,34.7354,115200.0
2013-04-16 12:05:00,37.29,37.41,37.28,37.37,66500.0,34.7261,34.8379,34.7168,34.8006,66500.0
2013-04-16 12:10:00,37.39,37.45,37.34,37.39,56500.0,34.8193,34.8751,34.7727,34.8193,56500.0
2013-04-16 12:15:00,37.39,37.5,37.35,37.35,110300.0,34.8193,34.9217,34.782,34.782,110300.0
2013-04-16 12:20:00,37.34,37.36,37.3,37.32,270900.0,34.7727,34.7913,34.7354,34.7541,270900.0
2013-04-16 12:25:00,37.36,37.58,37.35,37.57,79900.0,34.7913,34.9962,34.782,34.9869,79900.0
2013-04-16 12:30:00,37.57,37.67,37.47,37.56,90000.0,34.9869,35.08,34.8938,34.9776,90000.0
2013-04-16 12:35:00,37.58,37.6,37.5,37.52,59400.0,34.9962,35.0148,34.9217,34.9403,59400.0
2013-04-16 12:40:00,37.52,37.7,37.52,37.7,34900.0,34.9403,35.1079,34.9403,35.1079,34900.0
2013-04-16 12:45:00,37.68,37.7,37.65,37.68,106000.0,35.0893,35.1079,35.0614,35.0893,106000.0
2013-04-16 12:50:00,37.68,37.78,37.61,37.78,62900.0,35.0893,35.1824,35.0241,35.1824,62900.0
2013-04-16 12:55:00,37.79,37.84,37.73,37.73,49800.0,35.1918,35.2383,35.1359,35.1359,49800.0
2013-04-16 13:00:00,37.73,37.82,37.63,37.64,84800.0,35.1359,35.2197,35.0428,35.0521,84800.0
2013-04-16 13:05:00,37.65,37.68,37.5,37.55,34200.0,35.0614,35.0893,34.9217,34.9683,34200.0
2013-04-16 13:10:00,37.55,37.56,37.43,37.52,86200.0,34.9683,34.9776,34.8565,34.9403,86200.0
2013-04-16 13:15:00,37.52,37.68,37.5,37.64,59700.0,34.9403,35.0893,34.9217,35.0521,59700.0
2013-04-16 13:20:00,37.64,37.71,37.51,37.51,41600.0,35.0521,35.1173,34.931,34.931,41600.0
2013-04-16 13:25:00,37.52,37.63,37.47,37.56,46900.0,34.9403,35.0428,34.8938,34.9776,46900.0
2013-04-16 13:30:00,37.55,37.56,37.47,37.54,14300.0,34.9683,34.9776,34.8938,34.9589,14300.0
2013-04-16 13:35:00,37.54,37.61,37.54,37.57,16100.0,34.9589,35.0241,34.9589,34.9869,16100.0
2013-04-16 13:40:00,37.57,37.66,37.56,37.6,28100.0,34.9869,35.0707,34.9776,35.0148,28100.0
2013-04-16 13:45:00,37.6,37.6,37.52,37.53,10500.0,35.0148,35.0148,34.9403,34.9496,10500.0
2013-04-16 13:50:00,37.53,37.7,37.52,37.69,37700.0,34.9496,35.1079,34.9403,35.0986,37700.0
2013-04-16 13:55:00,37.67,37.69,37.62,37.62,21900.0,35.08,35.0986,35.0334,35.0334,21900.0
2013-04-16 14:00:00,37.61,37.75,37.59,37.75,32100.0,35.0241,35.1545,35.0055,35.1545,32100.0
2013-04-16 14:05:00,37.75,37.75,37.68,37.74,48900.0,35.1545,35.1545,35.0893,35.1452,48900.0
2013-04-16 14:10:00,37.75,37.75,37.64,37.69,39300.0,35.1545,35.1545,35.0521,35.0986,39300.0
2013-04-16 14:15:00,37.68,37.7,37.65,37.7,49600.0,35.0893,35.1079,35.0614,35.1079,49600.0
2013-04-16 14:20:00,37.7,37.75,37.7,37.73,28500.0,35.1079,35.1545,35.1079,35.1359,28500.0
2013-04-16 14:25:00,37.73,37.73,37.63,37.65,26900.0,35.1359,35.1359,35.0428,35.0614,26900.0
2013-04-16 14:30:00,37.65,37.65,37.55,37.6,46300.0,35.0614,35.0614,34.9683,35.0148,46300.0
2013-04-16 14:35:00,37.6,37.63,37.56,37.6,23500.0,35.0148,35.0428,34.9776,35.0148,23500.0
2013-04-16 14:40:00,37.6,37.6,37.52,37.57,33800.0,35.0148,35.0148,34.9403,34.9869,33800.0
2013-04-16 14:45:00,37.57,37.69,37.57,37.66,21800.0,34.9869,35.0986,34.9869,35.0707,21800.0
2013-04-16 14:50:00,37.66,37.66,37.57,37.62,28300.0,35.0707,35.0707,34.9869,35.0334,28300.0
2013-04-16 14:55:00,37.61,37.61,37.54,37.59,38700.0,35.0241,35.0241,34.9589,35.0055,38700.0
2013-04-16 15:00:00,37.59,37.63,37.55,37.58,46700.0,35.0055,35.0428,34.9683,34.9962,46700.0
2013-04-16 15:05:00,37.58,37.63,37.55,37.57,61300.0,34.9962,35.0428,34.9683,34.9869,61300.0
2013-04-16 15:10:00,37.58,37.61,37.56,37.59,34200.0,34.9962,35.0241,34.9776,35.0055,34200.0
2013-04-16 15:15:00,37.59,37.63,37.55,37.57,41200.0,35.0055,35.0428,34.9683,34.9869,41200.0
2013-04-16 15:20:00,37.57,37.65,37.57,37.65,34200.0,34.9869,35.0614,34.9869,35.0614,34200.0
2013-04-16 15:25:00,37.65,37.74,37.65,37.69,49400.0,35.0614,35.1452,35.0614,35.0986,49400.0
2013-04-16 15:30:00,37.69,37.7,37.6,37.6,45800.0,35.0986,35.1079,35.0148,35.0148,45800.0
2013-04-16 15:35:00,37.59,37.65,37.58,37.63,58700.0,35.0055,35.0614,34.9962,35.0428,58700.0
2013-04-16 15:40:00,37.64,37.7,37.62,37.66,59800.0,35.0521,35.1079,35.0334,35.0707,59800.0
2013-04-16 15:45:00,37.66,37.69,37.64,37.69,63000.0,35.0707,35.0986,35.0521,35.0986,63000.0
2013-04-16 15:50:00,37.68,37.77,37.66,37.73,134400.0,35.0893,35.1731,35.0707,35.1359,134400.0
2013-04-16 15:55:00,37.74,37.88,37.73,37.87,319300.0,35.1452,35.2756,35.1359,35.2662,319300.0
2013-04-17 09:30:00,37.55,37.65,37.26,37.42,48500.0,34.9683,35.0614,34.6982,34.8472,48500.0
2013-04-17 09:35:00,37.42,37.45,36.95,36.99,73400.0,34.8472,34.8751,34.4095,34.4468,73400.0
2013-04-17 09:40:00,37.0,37.18,36.93,37.04,36600.0,34.4561,34.6237,34.3909,34.4933,36600.0
2013-04-17 09:45:00,37.05,37.28,37.04,37.28,80100.0,34.5026,34.7168,34.4933,34.7168,80100.0
2013-04-17 09:50:00,37.26,37.38,37.26,37.33,31800.0,34.6982,34.8099,34.6982,34.7634,31800.0
2013-04-17 09:55:00,37.29,37.34,37.27,37.3,26200.0,34.7261,34.7727,34.7075,34.7354,26200.0
2013-04-17 10:00:00,37.29,37.39,37.25,37.26,46500.0,34.7261,34.8193,34.6889,34.6982,46500.0
2013-04-17 10:05:00,37.25,37.36,37.21,37.21,56900.0,34.6889,34.7913,34.6516,34.6516,56900.0
2013-04-17 10:10:00,37.22,37.29,37.18,37.18,22100.0,34.6609,34.7261,34.6237,34.6237,22100.0
2013-04-17 10:15:00,37.17,37.22,37.12,37.2,74900.0,34.6144,34.6609,34.5678,34.6423,74900.0
2013-04-17 10:20:00,37.2,37.26,37.18,37.22,70200.0,34.6423,34.6982,34.6237,34.6609,70200.0
2013-04-17 10:25:00,37.23,37.25,37.19,37.19,22400.0,34.6703,34.6889,34.633,34.633,22400.0
2013-04-17 10:30:00,37.2,37.24,37.16,37.21,44700.0,34.6423,34.6796,34.6051,34.6516,44700.0
2013-04-17 10:35:00,37.21,37.24,37.11,37.12,37200.0,34.6516,34.6796,34.5585,34.5678,37200.0
2013-04-17 10:40:00,37.09,37.16,37.0,37.01,41700.0,34.5399,34.6051,34.4561,34.4654,41700.0
2013-04-17 10:45:00,37.0,37.11,36.94,36.95,48200.0,34.4561,34.5585,34.4002,34.4095,48200.0
2013-04-17 10:50:00,36.95,36.98,36.94,36.95,15800.0,34.4095,34.4374,34.4002,34.4095,15800.0
2013-04-17 10:55:00,36.94,36.97,36.87,36.87,52300.0,34.4002,34.4281,34.335,34.335,52300.0
2013-04-17 11:00:00,36.87,36.93,36.8,36.82,60600.0,34.335,34.3909,34.2698,34.2884,60600.0
2013-04-17 11:05:00,36.82,36.84,36.65,36.71,17600.0,34.2884,34.3071,34.1301,34.186,17600.0
2013-04-17 11:10:00,36.71,36.82,36.71,36.81,46800.0,34.186,34.2884,34.186,34.2791,46800.0
2013-04-17 11:15:00,36.82,36.95,36.82,36.92,24100.0,34.2884,34.4095,34.2884,34.3816,24100.0
2013-04-17 11:20:00,36.93,37.14,36.93,37.14,40400.0,34.3909,34.5864,34.3909,34.5864,40400.0
2013-04-17 11:25:00,37.13,37.25,37.12,37.25,39900.0,34.5771,34.6889,34.5678,34.6889,39900.0
2013-04-17 11:30:00,37.25,37.29,37.16,37.18,28200.0,34.6889,34.7261,34.6051,34.6237,28200.0
2013-04-17 11:35:00,37.14,37.25,37.14,37.25,113700.0,34.5864,34.6889,34.5864,34.6889,113700.0
2013-04-17 11:40:00,37.24,37.34,37.24,37.34,17500.0,34.6796,34.7727,34.6796,34.7727,17500.0
2013-04-17 11:45:00,37.34,37.37,37.28,37.33,21300.0,34.7727,34.8006,34.7168,34.7634,21300.0
2013-04-17 11:50:00,37.32,37.37,37.3,37.33,20200.0,34.7541,34.8006,34.7354,34.7634,20200.0
2013-04-17 11:55:00,37.33,37.34,37.19,37.2,23000.0,34.7634,34.7727,34.633,34.6423,23000.0
2013-04-17 12:00:00,37.21,37.26,37.19,37.25,32100.0,34.6516,34.6982,34.633,34.6889,32100.0
2013-04-17 12:05:00,37.25,37.27,37.2,37.24,38900.0,34.6889,34.7075,34.6423,34.6796,38900.0
2013-04-17 12:10:00,37.25,37.3,37.22,37.27,12500.0,34.6889,34.7354,34.6609,34.7075,12500.0
2013-04-17 12:15:00,37.27,37.35,37.23,37.33,22500.0,34.7075,34.782,34.6703,34.7634,22500.0
2013-04-17 12:20:00,37.34,37.44,37.33,37.44,23300.0,34.7727,34.8658,34.7634,34.8658,23300.0
2013-04-17 12:25:00,37.43,37.44,37.29,37.31,29800.0,34.8565,34.8658,34.7261,34.7448,29800.0
2013-04-17 12:30:00,37.31,37.41,37.3,37.38,77300.0,34.7448,34.8379,34.7354,34.8099,77300.0
2013-04-17 12:35:00,37.38,37.41,37.36,37.36,45900.0,34.8099,34.8379,34.7913,34.7913,45900.0
2013-04-17 12:40:00,37.36,37.37,37.24,37.29,25700.0,34.7913,34.8006,34.6796,34.7261,25700.0
2013-04-17 12:45:00,37.29,37.3,37.25,37.27,28300.0,34.7261,34.7354,34.6889,34.7075,28300.0
2013-04-17 12:50:00,37.27,37.29,37.24,37.24,23900.0,34.7075,34.7261,34.6796,34.6796,23900.0
2013-04-17 12:55:00,37.25,37.31,37.25,37.31,13100.0,34.6889,34.7448,34.6889,34.7448,13100.0
2013-04-17 13:00:00,37.3,37.33,37.28,37.33,31200.0,34.7354,34.7634,34.7168,34.7634,31200.0
2013-04-17 13:05:00,37.32,37.39,37.32,37.39,26300.0,34.7541,34.8193,34.7541,34.8193,26300.0
2013-04-17 13:10:00,37.39,37.41,37.37,37.41,57500.0,34.8193,34.8379,34.8006,34.8379,57500.0
2013-04-17 13:15:00,37.41,37.44,37.41,37.44,24200.0,34.8379,34.8658,34.8379,34.8658,24200.0
2013-04-17 13:20:00,37.42,37.44,37.4,37.41,18600.0,34.8472,34.8658,34.8286,34.8379,18600.0
2013-04-17 13:25:00,37.42,37.5,37.41,37.5,34700.0,34.8472,34.9217,34.8379,34.9217,34700.0
2013-04-17 13:30:00,37.5,37.53,37.47,37.5,28400.0,34.9217,34.9496,34.8938,34.9217,28400.0
2013-04-17 13:35:00,37.5,37.56,37.5,37.56,14500.0,34.9217,34.9776,34.9217,34.9776,14500.0
2013-04-17 13:40:00,37.57,37.81,37.57,37.79,77000.0,34.9869,35.2104,34.9869,35.1918,77000.0
2013-04-17 13:45:00,37.8,37.8,37.67,37.67,50700.0,35.2011,35.2011,35.08,35.08,50700.0
2013-04-17 13:50:00,37.66,37.7,37.52,37.6,98100.0,35.0707,35.1079,34.9403,35.0148,98100.0
2013-04-17 13:55:00,37.6,37.61,37.42,37.45,64800.0,35.0148,35.0241,34.8472,34.8751,64800.0
2013-04-17 14:00:00,37.45,37.49,37.42,37.42,89500.0,34.8751,34.9124,34.8472,34.8472,89500.0
2013-04-17 14:05:00,37.42,37.49,37.41,37.43,104800.0,34.8472,34.9124,34.8379,34.8565,104800.0
2013-04-17 14:10:00,37.45,37.55,37.44,37.55,19100.0,34.8751,34.9683,34.8658,34.9683,19100.0
2013-04-17 14:15:00,37.55,37.61,37.52,37.56,62800.0,34.9683,35.0241,34.9403,34.9776,62800.0
2013-04-17 14:20:00,37.57,37.64,37.56,37.58,22900.0,34.9869,35.0521,34.9776,34.9962,22900.0
2013-04-17 14:25:00,37.57,37.69,37.56,37.61,31700.0,34.9869,35.0986,34.9776,35.0241,31700.0
2013-04-17 14:30:00,37.61,37.68,37.57,37.6,35500.0,35.0241,35.0893,34.9869,35.0148,35500.0
2013-04-17 14:35:00,37.61,37.63,37.47,37.48,46000.0,35.0241,35.0428,34.8938,34.9031,46000.0
2013-04-17 14:40:00,37.46,37.46,37.41,37.44,21900.0,34.8844,34.8844,34.8379,34.8658,21900.0
2013-04-17 14:45:00,37.44,37.52,37.44,37.45,27400.0,34.8658,34.9403,34.8658,34.8751,27400.0
2013-04-17 14:50:00,37.45,37.52,37.41,37.48,22900.0,34.8751,34.9403,34.8379,34.9031,22900.0
2013-04-17 14:55:00,37.47,37.54,37.43,37.48,28000.0,34.8938,34.9589,34.8565,34.9031,28000.0
2013-04-17 15:00:00,37.47,37.53,37.44,37.46,35000.0,34.8938,34.9496,34.8658,34.8844,35000.0
2013-04-17 15:05:00,37.46,37.52,37.45,37.51,52300.0,34.8844,34.9403,34.8751,34.931,52300.0
2013-04-17 15:10:00,37.51,37.59,37.48,37.59,21900.0,34.931,35.0055,34.9031,35.0055,21900.0
2013-04-17 15:15:00,37.57,37.66,37.56,37.58,45200.0,34.9869,35.0707,34.9776,34.9962,45200.0
2013-04-17 15:20:00,37.58,37.61,37.57,37.58,29800.0,34.9962,35.0241,34.9869,34.9962,29800.0
2013-04-17 15:25:00,37.59,37.68,37.57,37.59,38800.0,35.0055,35.0893,34.9869,35.0055,38800.0
2013-04-17 15:30:00,37.6,37.6,37.57,37.59,54900.0,35.0148,35.0148,34.9869,35.0055,54900.0
2013-04-17 15:35:00,37.59,37.6,37.5,37.55,67500.0,35.0055,35.0148,34.9217,34.9683,67500.0
2013-04-17 15:40:00,37.55,37.62,37.53,37.61,41100.0,34.9683,35.0334,34.9496,35.0241,41100.0
2013-04-17 15:45:00,37.61,37.68,37.55,37.67,85200.0,35.0241,35.0893,34.9683,35.08,85200.0
2013-04-17 15:50:00,37.67,37.67,37.53,37.58,102300.0,35.08,35.08,34.9496,34.9962,102300.0
2013-04-17 15:55:00,37.58,37.62,37.53,37.55,190200.0,34.9962,35.0334,34.9496,34.9683,190200.0
2013-04-18 09:30:00,37.66,37.66,37.36,37.46,43400.0,35.0707,35.0707,34.7913,34.8844,43400.0
2013-04-18 09:35:00,37.42,37.44,37.18,37.22,24200.0,34.8472,34.8658,34.6237,34.6609,24200.0
2013-04-18 09:40:00,37.16,37.16,36.86,37.0,32800.0,34.6051,34.6051,34.3257,34.4561,32800.0
2013-04-18 09:45:00,37.0,37.4,36.98,37.39,100400.0,34.4561,34.8286,34.4374,34.8193,100400.0
2013-04-18 09:50:00,37.32,37.32,37.09,37.1,40000.0,34.7541,34.7541,34.5399,34.5492,40000.0
2013-04-18 09:55:00,37.08,37.11,36.9,36.95,55600.0,34.5306,34.5585,34.3629,34.4095,55600.0
2013-04-18 10:00:00,36.93,36.93,36.65,36.67,28800.0,34.3909,34.3909,34.1301,34.1488,28800.0
2013-04-18 10:05:00,36.66,36.78,36.64,36.73,112800.0,34.1394,34.2512,34.1208,34.2046,112800.0
2013-04-18 10:10:00,36.74,36.95,36.72,36.93,38700.0,34.2139,34.4095,34.1953,34.3909,38700.0
2013-04-18 10:15:00,36.95,37.0,36.73,36.78,36200.0,34.4095,34.4561,34.2046,34.2512,36200.0
2013-04-18 10:20:00,36.76,36.93,36.73,36.93,16800.0,34.2326,34.3909,34.2046,34.3909,16800.0
2013-04-18 10:25:00,36.92,36.96,36.88,36.95,20900.0,34.3816,34.4188,34.3443,34.4095,20900.0
2013-04-18 10:30:00,36.97,37.09,36.97,37.08,39600.0,34.4281,34.5399,34.4281,34.5306,39600.0
2013-04-18 10:35:00,37.09,37.21,37.07,37.16,38800.0,34.5399,34.6516,34.5213,34.6051,38800.0
2013-04-18 10:40:00,37.16,37.16,37.1,37.13,16400.0,34.6051,34.6051,34.5492,34.5771,16400.0
2013-04-18 10:45:00,37.14,37.19,37.05,37.17,21400.0,34.5864,34.633,34.5026,34.6144,21400.0
2013-04-18 10:50:00,37.17,37.28,37.15,37.28,68900.0,34.6144,34.7168,34.5958,34.7168,68900.0
2013-04-18 10:55:00,37.28,37.34,37.27,37.3,21800.0,34.7168,34.7727,34.7075,34.7354,21800.0
2013-04-18 11:00:00,37.3,37.34,37.19,37.22,9900.0,34.7354,34.7727,34.633,34.6609,9900.0
2013-04-18 11:05:00,37.22,37.23,37.15,37.16,7600.0,34.6609,34.6703,34.5958,34.6051,7600.0
2013-04-18 11:10:00,37.16,37.25,37.16,37.24,9900.0,34.6051,34.6889,34.6051,34.6796,9900.0
2013-04-18 11:15:00,37.24,37.3,37.23,37.28,10700.0,34.6796,34.7354,34.6703,34.7168,10700.0
2013-04-18 11:20:00,37.28,37.34,37.26,37.33,11400.0,34.7168,34.7727,34.6982,34.7634,11400.0
2013-04-18 11:25:00,37.34,37.41,37.34,37.38,8300.0,34.7727,34.8379,34.7727,34.8099,8300.0
2013-04-18 11:30:00,37.4,37.44,37.32,37.33,16200.0,34.8286,34.8658,34.7541,34.7634,16200.0
2013-04-18 11:35:00,37.33,37.35,37.2,37.21,27100.0,34.7634,34.782,34.6423,34.6516,27100.0
2013-04-18 11:40:00,37.2,37.2,37.04,37.06,18400.0,34.6423,34.6423,34.4933,34.5119,18400.0
2013-04-18 11:45:00,37.05,37.11,37.03,37.1,21900.0,34.5026,34.5585,34.484,34.5492,21900.0
2013-04-18 11:50:00,37.1,37.12,37.03,37.12,16000.0,34.5492,34.5678,34.484,34.5678,16000.0
2013-04-18 11:55:00,37.1,37.13,37.1,37.12,9500.0,34.5492,34.5771,34.5492,34.5678,9500.0
2013-04-18 12:00:00,37.12,37.16,37.07,37.08,11300.0,34.5678,34.6051,34.5213,34.5306,11300.0
2013-04-18 12:05:00,37.09,37.11,37.08,37.1,31500.0,34.5399,34.5585,34.5306,34.5492,31500.0
2013-04-18 12:10:00,37.11,37.12,37.08,37.11,26100.0,34.5585,34.5678,34.5306,34.5585,26100.0
2013-04-18 12:15:00,37.12,37.15,37.1,37.14,6400.0,34.5678,34.5958,34.5492,34.5864,6400.0
2013-04-18 12:20:00,37.13,37.14,37.08,37.13,6700.0,34.5771,34.5864,34.5306,34.5771,6700.0
2013-04-18 12:25:00,37.13,37.15,37.1,37.12,11100.0,34.5771,34.5958,34.5492,34.5678,11100.0
2013-04-18 12:30:00,37.12,37.23,37.09,37.22,15200.0,34.5678,34.6703,34.5399,34.6609,15200.0
2013-04-18 12:35:00,37.2,37.2,37.11,37.15,4600.0,34.6423,34.6423,34.5585,34.5958,4600.0
2013-04-18 12:40:00,37.17,37.2,37.16,37.2,5800.0,34.6144,34.6423,34.6051,34.6423,5800.0
2013-04-18 12:45:00,37.21,37.24,37.18,37.21,44600.0,34.6516,34.6796,34.6237,34.6516,44600.0
2013-04-18 12:50:00,37.21,37.22,37.18,37.19,15900.0,34.6516,34.6609,34.6237,34.633,15900.0
2013-04-18 12:55:00,37.19,37.21,37.16,37.16,6000.0,34.633,34.6516,34.6051,34.6051,6000.0
2013-04-18 13:00:00,37.17,37.23,37.17,37.22,5800.0,34.6144,34.6703,34.6144,34.6609,5800.0
2013-04-18 13:05:00,37.23,37.23,37.17,37.19,13000.0,34.6703,34.6703,34.6144,34.633,13000.0
2013-04-18 13:10:00,37.2,37.22,37.19,37.21,7300.0,34.6423,34.6609,34.633,34.6516,7300.0
2013-04-18 13:15:00,37.2,37.21,37.18,37.19,7900.0,34.6423,34.6516,34.6237,34.633,7900.0
2013-04-18 13:20:00,37.2,37.23,37.18,37.21,45600.0,34.6423,34.6703,34.6237,34.6516,45600.0
2013-04-18 13:25:00,37.22,37.23,37.21,37.21,25400.0,34.6609,34.6703,34.6516,34.6516,25400.0
2013-04-18 13:30:00,37.21,37.21,37.1,37.1,6900.0,34.6516,34.6516,34.5492,34.5492,6900.0
2013-04-18 13:35:00,37.09,37.12,37.07,37.11,7400.0,34.5399,34.5678,34.5213,34.5585,7400.0
2013-04-18 13:40:00,37.1,37.1,37.03,37.05,5900.0,34.5492,34.5492,34.484,34.5026,5900.0
2013-04-18 13:45:00,37.04,37.06,36.99,37.06,16500.0,34.4933,34.5119,34.4468,34.5119,16500.0
2013-04-18 13:50:00,37.06,37.12,37.06,37.1,13100.0,34.5119,34.5678,34.5119,34.5492,13100.0
2013-04-18 13:55:00,37.11,37.12,37.09,37.12,16100.0,34.5585,34.5678,34.5399,34.5678,16100.0
2013-04-18 14:00:00,37.12,37.16,37.11,37.12,10500.0,34.5678,34.6051,34.5585,34.5678,10500.0
2013-04-18 14:05:00,37.12,37.2,37.12,37.12,14900.0,34.5678,34.6423,34.5678,34.5678,14900.0
2013-04-18 14:10:00,37.11,37.11,36.99,37.01,19100.0,34.5585,34.5585,34.4468,34.4654,19100.0
2013-04-18 14:15:00,37.01,37.02,36.98,36.99,16500.0,34.4654,34.4747,34.4374,34.4468,16500.0
2013-04-18 14:20:00,36.99,36.99,36.93,36.95,23900.0,34.4468,34.4468,34.3909,34.4095,23900.0
2013-04-18 14:25:00,36.96,37.09,36.96,37.09,11900.0,34.4188,34.5399,34.4188,34.5399,11900.0
2013-04-18 14:30:00,37.06,37.08,37.02,37.05,7400.0,34.5119,34.5306,34.4747,34.5026,7400.0
2013-04-18 14:35:00,37.04,37.06,37.01,37.06,4700.0,34.4933,34.5119,34.4654,34.5119,4700.0
2013-04-18 14:40:00,37.05,37.05,36.95,37.0,21900.0,34.5026,34.5026,34.4095,34.4561,21900.0
2013-04-18 14:45:00,37.0,37.02,36.95,37.0,34200.0,34.4561,34.4747,34.4095,34.4561,34200.0
2013-04-18 14:50:00,37.01,37.03,36.84,36.84,23100.0,34.4654,34.484,34.3071,34.3071,23100.0
2013-04-18 14:55:00,36.84,36.84,36.77,36.81,34200.0,34.3071,34.3071,34.2419,34.2791,34200.0
2013-04-18 15:00:00,36.82,36.92,36.82,36.89,22900.0,34.2884,34.3816,34.2884,34.3536,22900.0
2013-04-18 15:05:00,36.89,36.96,36.87,36.91,22200.0,34.3536,34.4188,34.335,34.3723,22200.0
2013-04-18 15:10:00,36.91,37.01,36.9,37.01,17500.0,34.3723,34.4654,34.3629,34.4654,17500.0
2013-04-18 15:15:00,37.01,37.04,36.87,36.89,35900.0,34.4654,34.4933,34.335,34.3536,35900.0
2013-04-18 15:20:00,36.89,36.91,36.8,36.9,41300.0,34.3536,34.3723,34.2698,34.3629,41300.0
2013-04-18 15:25:00,36.89,36.96,36.86,36.94,31700.0,34.3536,34.4188,34.3257,34.4002,31700.0
2013-04-18 15:30:00,36.96,37.04,36.95,36.97,34300.0,34.4188,34.4933,34.4095,34.4281,34300.0
2013-04-18 15:35:00,36.96,36.96,36.86,36.92,33800.0,34.4188,34.4188,34.3257,34.3816,33800.0
2013-04-18 15:40:00,36.93,37.02,36.91,36.98,47800.0,34.3909,34.4747,34.3723,34.4374,47800.0
2013-04-18 15:45:00,36.97,36.97,36.86,36.88,92900.0,34.4281,34.4281,34.3257,34.3443,92900.0
2013-04-18 15:50:00,36.89,36.95,36.88,36.91,49000.0,34.3536,34.4095,34.3443,34.3723,49000.0
2013-04-18 15:55:00,36.92,36.98,36.9,36.96,119300.0,34.3816,34.4374,34.3629,34.4188,119300.0
2013-04-19 09:30:00,37.28,37.39,37.21,37.26,32000.0,34.7168,34.8193,34.6516,34.6982,32000.0
2013-04-19 09:35:00,37.29,37.63,37.29,37.54,16100.0,34.7261,35.0428,34.7261,34.9589,16100.0
2013-04-19 09:40:00,37.56,37.56,37.11,37.23,26800.0,34.9776,34.9776,34.5585,34.6703,26800.0
2013-04-19 09:45:00,37.19,37.23,36.97,36.98,20400.0,34.633,34.6703,34.4281,34.4374,20400.0
2013-04-19 09:50:00,36.98,37.09,36.98,37.07,6800.0,34.4374,34.5399,34.4374,34.5213,6800.0
2013-04-19 09:55:00,37.1,37.22,36.95,37.2,18000.0,34.5492,34.6609,34.4095,34.6423,18000.0
2013-04-19 10:00:00,37.2,37.39,37.13,37.38,14200.0,34.6423,34.8193,34.5771,34.8099,14200.0
2013-04-19 10:05:00,37.39,37.46,37.3,37.43,18600.0,34.8193,34.8844,34.7354,34.8565,18600.0
2013-04-19 10:10:00,37.43,37.44,37.3,37.43,10700.0,34.8565,34.8658,34.7354,34.8565,10700.0
2013-04-19 10:15:00,37.45,37.5,37.33,37.34,18200.0,34.8751,34.9217,34.7634,34.7727,18200.0
2013-04-19 10:20:00,37.33,37.34,37.25,37.25,4400.0,34.7634,34.7727,34.6889,34.6889,4400.0
2013-04-19 10:25:00,37.24,37.28,37.23,37.26,16000.0,34.6796,34.7168,34.6703,34.6982,16000.0
2013-04-19 10:30:00,37.27,37.36,37.27,37.33,11300.0,34.7075,34.7913,34.7075,34.7634,11300.0
2013-04-19 10:35:00,37.31,37.39,37.31,37.34,7200.0,34.7448,34.8193,34.7448,34.7727,7200.0
2013-04-19 10:40:00,37.34,37.42,37.34,37.39,6500.0,34.7727,34.8472,34.7727,34.8193,6500.0
2013-04-19 10:45:00,37.39,37.39,37.3,37.3,2800.0,34.8193,34.8193,34.7354,34.7354,2800.0
2013-04-19 10:50:00,37.29,37.3,37.22,37.25,23700.0,34.7261,34.7354,34.6609,34.6889,23700.0
2013-04-19 10:55:00,37.26,37.31,37.25,37.31,28500.0,34.6982,34.7448,34.6889,34.7448,28500.0
2013-04-19 11:00:00,37.31,37.32,37.22,37.26,17800.0,34.7448,34.7541,34.6609,34.6982,17800.0
2013-04-19 11:05:00,37.25,37.35,37.19,37.33,10800.0,34.6889,34.782,34.633,34.7634,10800.0
2013-04-19 11:10:00,37.34,37.46,37.33,37.45,9800.0,34.7727,34.8844,34.7634,34.8751,9800.0
2013-04-19 11:15:00,37.46,37.61,37.46,37.53,28400.0,34.8844,35.0241,34.8844,34.9496,28400.0
2013-04-19 11:20:00,37.53,37.78,37.5,37.7,84000.0,34.9496,35.1824,34.9217,35.1079,84000.0
2013-04-19 11:25:00,37.68,37.72,37.65,37.67,21100.0,35.0893,35.1266,35.0614,35.08,21100.0
2013-04-19 11:30:00,37.67,37.73,37.66,37.72,4800.0,35.08,35.1359,35.0707,35.1266,4800.0
2013-04-19 11:35:00,37.72,37.84,37.71,37.83,28700.0,35.1266,35.2383,35.1173,35.229,28700.0
2013-04-19 11:40:00,37.85,37.88,37.81,37.86,61300.0,35.2476,35.2756,35.2104,35.2569,61300.0
2013-04-19 11:45:00,37.87,37.97,37.87,37.97,18400.0,35.2662,35.3594,35.2662,35.3594,18400.0
2013-04-19 11:50:00,37.94,37.96,37.8,37.84,14100.0,35.3314,35.3501,35.2011,35.2383,14100.0
2013-04-19 11:55:00,37.83,37.92,37.83,37.85,10600.0,35.229,35.3128,35.229,35.2476,10600.0
2013-04-19 12:00:00,37.84,37.97,37.8,37.92,89400.0,35.2383,35.3594,35.2011,35.3128,89400.0
2013-04-19 12:05:00,37.92,37.93,37.79,37.81,5800.0,35.3128,35.3221,35.1918,35.2104,5800.0
2013-04-19 12:10:00,37.8,37.8,37.68,37.68,17400.0,35.2011,35.2011,35.0893,35.0893,17400.0
2013-04-19 12:15:00,37.73,37.73,37.57,37.69,40500.0,35.1359,35.1359,34.9869,35.0986,40500.0
2013-04-19 12:20:00,37.69,37.69,37.61,37.63,73200.0,35.0986,35.0986,35.0241,35.0428,73200.0
2013-04-19 12:25:00,37.62,37.62,37.54,37.56,59300.0,35.0334,35.0334,34.9589,34.9776,59300.0
2013-04-19 12:30:00,37.57,37.6,37.47,37.52,69700.0,34.9869,35.0148,34.8938,34.9403,69700.0
2013-04-19 12:35:00,37.54,37.55,37.51,37.51,3600.0,34.9589,34.9683,34.931,34.931,3600.0
2013-04-19 12:40:00,37.5,37.54,37.45,37.53,8300.0,34.9217,34.9589,34.8751,34.9496,8300.0
2013-04-19 12:45:00,37.53,37.55,37.52,37.52,9600.0,34.9496,34.9683,34.9403,34.9403,9600.0
2013-04-19 12:50:00,37.5,37.55,37.49,37.53,4600.0,34.9217,34.9683,34.9124,34.9496,4600.0
2013-04-19 12:55:00,37.54,37.58,37.53,37.53,6600.0,34.9589,34.9962,34.9496,34.9496,6600.0
2013-04-19 13:00:00,37.55,37.56,37.53,37.54,2800.0,34.9683,34.9776,34.9496,34.9589,2800.0
2013-04-19 13:05:00,37.53,37.54,37.47,37.48,10500.0,34.9496,34.9589,34.8938,34.9031,10500.0
2013-04-19 13:10:00,37.48,37.49,37.46,37.47,14600.0,34.9031,34.9124,34.8844,34.8938,14600.0
2013-04-19 13:15:00,37.47,37.48,37.43,37.47,12500.0,34.8938,34.9031,34.8565,34.8938,12500.0
2013-04-19 13:20:00,37.47,37.5,37.45,37.49,21600.0,34.8938,34.9217,34.8751,34.9124,21600.0
2013-04-19 13:25:00,37.48,37.58,37.47,37.58,8000.0,34.9031,34.9962,34.8938,34.9962,8000.0
2013-04-19 13:30:00,37.58,37.59,37.53,37.53,5100.0,34.9962,35.0055,34.9496,34.9496,5100.0
2013-04-19 13:35:00,37.53,37.57,37.53,37.53,2200.0,34.9496,34.9869,34.9496,34.9496,2200.0
2013-04-19 13:40:00,37.55,37.57,37.51,37.51,4100.0,34.9683,34.9869,34.931,34.931,4100.0
2013-04-19 13:45:00,37.54,37.55,37.51,37.51,3200.0,34.9589,34.9683,34.931,34.931,3200.0
2013-04-19 13:50:00,37.53,37.54,37.51,37.53,2600.0,34.9496,34.9589,34.931,34.9496,2600.0
2013-04-19 13:55:00,37.54,37.57,37.54,37.55,4500.0,34.9589,34.9869,34.9589,34.9683,4500.0
2013-04-19 14:00:00,37.55,37.57,37.55,37.55,2300.0,34.9683,34.9869,34.9683,34.9683,2300.0
2013-04-19 14:05:00,37.54,37.6,37.54,37.6,6800.0,34.9589,35.0148,34.9589,35.0148,6800.0
2013-04-19 14:10:00,37.62,37.63,37.61,37.61,4600.0,35.0334,35.0428,35.0241,35.0241,4600.0
2013-04-19 14:15:00,37.6,37.63,37.59,37.59,5400.0,35.0148,35.0428,35.0055,35.0055,5400.0
2013-04-19 14:20:00,37.58,37.6,37.53,37.53,14200.0,34.9962,35.0148,34.9496,34.9496,14200.0
2013-04-19 14:25:00,37.53,37.56,37.53,37.54,2400.0,34.9496,34.9776,34.9496,34.9589,2400.0
2013-04-19 14:30:00,37.54,37.55,37.53,37.53,6100.0,34.9589,34.9683,34.9496,34.9496,6100.0
2013-04-19 14:35:00,37.54,37.57,37.53,37.54,13700.0,34.9589,34.9869,34.9496,34.9589,13700.0
2013-04-19 14:40:00,37.55,37.56,37.5,37.51,9500.0,34.9683,34.9776,34.9217,34.931,9500.0
2013-04-19 14:45:00,37.51,37.57,37.51,37.56,10400.0,34.931,34.9869,34.931,34.9776,10400.0
2013-04-19 14:50:00,37.57,37.62,37.56,37.57,7200.0,34.9869,35.0334,34.9776,34.9869,7200.0
2013-04-19 14:55:00,37.57,37.58,37.56,37.58,5600.0,34.9869,34.9962,34.9776,34.9962,5600.0
2013-04-19 15:00:00,37.56,37.58,37.49,37.5,21600.0,34.9776,34.9962,34.9124,34.9217,21600.0
2013-04-19 15:05:00,37.5,37.59,37.5,37.5,24800.0,34.9217,35.0055,34.9217,34.9217,24800.0
2013-04-19 15:10:00,37.5,37.58,37.48,37.56,22600.0,34.9217,34.9962,34.9031,34.9776,22600.0
2013-04-19 15:15:00,37.56,37.6,37.53,37.58,14100.0,34.9776,35.0148,34.9496,34.9962,14100.0
2013-04-19 15:20:00,37.57,37.61,37.57,37.58,16800.0,34.9869,35.0241,34.9869,34.9962,16800.0
2013-04-19 15:25:00,37.59,37.59,37.54,37.54,15100.0,35.0055,35.0055,34.9589,34.9589,15100.0
2013-04-19 15:30:00,37.55,37.62,37.55,37.62,29600.0,34.9683,35.0334,34.9683,35.0334,29600.0
2013-04-19 15:35:00,37.62,37.66,37.55,37.57,44800.0,35.0334,35.0707,34.9683,34.9869,44800.0
2013-04-19 15:40:00,37.57,37.68,37.57,37.63,33500.0,34.9869,35.0893,34.9869,35.0428,33500.0
2013-04-19 15:45:00,37.63,37.64,37.58,37.62,45400.0,35.0428,35.0521,34.9962,35.0334,45400.0
2013-04-19 15:50:00,37.62,37.67,37.59,37.64,50100.0,35.0334,35.08,35.0055,35.0521,50100.0
2013-04-19 15:55:00,37.65,37.69,37.59,37.67,107800.0,35.0614,35.0986,35.0055,35.08,107800.0
2013-04-22 09:30:00,37.64,37.98,37.61,37.82,28000.0,35.0521,35.3687,35.0241,35.2197,28000.0
2013-04-22 09:35:00,37.73,37.81,37.39,37.42,11500.0,35.1359,35.2104,34.8193,34.8472,11500.0
2013-04-22 09:40:00,37.41,37.41,37.19,37.36,13700.0,34.8379,34.8379,34.633,34.7913,13700.0
2013-04-22 09:45:00,37.42,37.46,37.23,37.23,16400.0,34.8472,34.8844,34.6703,34.6703,16400.0
2013-04-22 09:50:00,37.2,37.25,37.07,37.25,14200.0,34.6423,34.6889,34.5213,34.6889,14200.0
2013-04-22 09:55:00,37.2,37.3,37.17,37.24,29900.0,34.6423,34.7354,34.6144,34.6796,29900.0
2013-04-22 10:00:00,37.22,37.22,37.06,37.06,35100.0,34.6609,34.6609,34.5119,34.5119,35100.0
2013-04-22 10:05:00,37.06,37.06,36.84,36.85,25500.0,34.5119,34.5119,34.3071,34.3164,25500.0
2013-04-22 10:10:00,36.91,36.95,36.81,36.93,14900.0,34.3723,34.4095,34.2791,34.3909,14900.0
2013-04-22 10:15:00,36.91,37.03,36.91,37.02,6900.0,34.3723,34.484,34.3723,34.4747,6900.0
2013-04-22 10:20:00,37.0,37.06,37.0,37.05,9800.0,34.4561,34.5119,34.4561,34.5026,9800.0
2013-04-22 10:25:00,37.06,37.17,37.03,37.17,8400.0,34.5119,34.6144,34.484,34.6144,8400.0
2013-04-22 10:30:00,37.15,37.16,37.0,37.02,72900.0,34.5958,34.6051,34.4561,34.4747,72900.0
2013-04-22 10:35:00,37.02,37.06,36.95,37.02,34400.0,34.4747,34.5119,34.4095,34.4747,34400.0
2013-04-22 10:40:00,37.01,37.03,36.99,37.02,18700.0,34.4654,34.484,34.4468,34.4747,18700.0
2013-04-22 10:45:00,37.03,37.22,37.03,37.22,19700.0,34.484,34.6609,34.484,34.6609,19700.0
2013-04-22 10:50:00,37.21,37.24,37.13,37.14,32600.0,34.6516,34.6796,34.5771,34.5864,32600.0
2013-04-22 10:55:00,37.14,37.17,36.97,37.0,45300.0,34.5864,34.6144,34.4281,34.4561,45300.0
2013-04-22 11:00:00,37.0,37.0,36.92,36.95,32300.0,34.4561,34.4561,34.3816,34.4095,32300.0
2013-04-22 11:05:00,36.95,36.95,36.87,36.87,87000.0,34.4095,34.4095,34.335,34.335,87000.0
2013-04-22 11:10:00,36.88,37.0,36.88,36.98,25500.0,34.3443,34.4561,34.3443,34.4374,25500.0
2013-04-22 11:15:00,36.97,37.02,36.9,37.02,43000.0,34.4281,34.4747,34.3629,34.4747,43000.0
2013-04-22 11:20:00,37.01,37.03,36.91,36.94,16700.0,34.4654,34.484,34.3723,34.4002,16700.0
2013-04-22 11:25:00,36.95,37.04,36.95,36.99,6400.0,34.4095,34.4933,34.4095,34.4468,6400.0
2013-04-22 11:30:00,37.0,37.02,36.96,37.02,10900.0,34.4561,34.4747,34.4188,34.4747,10900.0
2013-04-22 11:35:00,37.02,37.05,37.01,37.03,8300.0,34.4747,34.5026,34.4654,34.484,8300.0
2013-04-22 11:40:00,37.04,37.1,37.03,37.08,5000.0,34.4933,34.5492,34.484,34.5306,5000.0
2013-04-22 11:45:00,37.1,37.11,37.05,37.05,21700.0,34.5492,34.5585,34.5026,34.5026,21700.0
2013-04-22 11:50:00,37.05,37.11,37.03,37.11,7200.0,34.5026,34.5585,34.484,34.5585,7200.0
2013-04-22 11:55:00,37.12,37.21,37.12,37.2,50900.0,34.5678,34.6516,34.5678,34.6423,50900.0
2013-04-22 12:00:00,37.21,37.24,37.2,37.24,17500.0,34.6516,34.6796,34.6423,34.6796,17500.0
2013-04-22 12:05:00,37.24,37.37,37.23,37.37,20600.0,34.6796,34.8006,34.6703,34.8006,20600.0
2013-04-22 12:10:00,37.38,37.39,37.29,37.31,35900.0,34.8099,34.8193,34.7261,34.7448,35900.0
2013-04-22 12:15:00,37.3,37.3,37.2,37.2,20500.0,34.7354,34.7354,34.6423,34.6423,20500.0
2013-04-22 12:20:00,37.22,37.23,37.2,37.22,18300.0,34.6609,34.6703,34.6423,34.6609,18300.0
2013-04-22 12:25:00,37.21,37.26,37.2,37.25,24400.0,34.6516,34.6982,34.6423,34.6889,24400.0
2013-04-22 12:30:00,37.25,37.37,37.25,37.27,35400.0,34.6889,34.8006,34.6889,34.7075,35400.0
2013-04-22 12:35:00,37.28,37.4,37.27,37.39,14100.0,34.7168,34.8286,34.7075,34.8193,14100.0
2013-04-22 12:40:00,37.39,37.4,37.3,37.3,10600.0,34.8193,34.8286,34.7354,34.7354,10600.0
2013-04-22 12:45:00,37.29,37.32,37.21,37.32,41100.0,34.7261,34.7541,34.6516,34.7541,41100.0
2013-04-22 12:50:00,37.32,37.37,37.25,37.25,33000.0,34.7541,34.8006,34.6889,34.6889,33000.0
2013-04-22 12:55:00,37.26,37.33,37.25,37.32,11500.0,34.6982,34.7634,34.6889,34.7541,11500.0
2013-04-22 13:00:00,37.33,37.35,37.29,37.29,12600.0,34.7634,34.782,34.7261,34.7261,12600.0
2013-04-22 13:05:00,37.29,37.3,37.26,37.27,8800.0,34.7261,34.7354,34.6982,34.7075,8800.0
2013-04-22 13:10:00,37.27,37.3,37.23,37.24,15900.0,34.7075,34.7354,34.6703,34.6796,15900.0
2013-04-22 13:15:00,37.23,37.26,37.23,37.23,5100.0,34.6703,34.6982,34.6703,34.6703,5100.0
2013-04-22 13:20:00,37.23,37.34,37.23,37.29,12300.0,34.6703,34.7727,34.6703,34.7261,12300.0
2013-04-22 13:25:00,37.29,37.29,37.26,37.27,19400.0,34.7261,34.7261,34.6982,34.7075,19400.0
2013-04-22 13:30:00,37.26,37.31,37.26,37.29,19400.0,34.6982,34.7448,34.6982,34.7261,19400.0
2013-04-22 13:35:00,37.28,37.3,37.27,37.28,14500.0,34.7168,34.7354,34.7075,34.7168,14500.0
2013-04-22 13:40:00,37.28,37.34,37.24,37.34,19500.0,34.7168,34.7727,34.6796,34.7727,19500.0
2013-04-22 13:45:00,37.33,37.33,37.25,37.26,16700.0,34.7634,34.7634,34.6889,34.6982,16700.0
2013-04-22 13:50:00,37.25,37.28,37.22,37.25,15900.0,34.6889,34.7168,34.6609,34.6889,15900.0
2013-04-22 13:55:00,37.27,37.28,37.24,37.27,16500.0,34.7075,34.7168,34.6796,34.7075,16500.0
2013-04-22 14:00:00,37.26,37.37,37.26,37.33,15900.0,34.6982,34.8006,34.6982,34.7634,15900.0
2013-04-22 14:05:00,37.33,37.34,37.29,37.29,11100.0,34.7634,34.7727,34.7261,34.7261,11100.0
2013-04-22 14:10:00,37.3,37.3,37.27,37.29,11100.0,34.7354,34.7354,34.7075,34.7261,11100.0
2013-04-22 14:15:00,37.3,37.39,37.3,37.31,24100.0,34.7354,34.8193,34.7354,34.7448,24100.0
2013-04-22 14:20:00,37.31,37.38,37.31,37.38,17600.0,34.7448,34.8099,34.7448,34.8099,17600.0
2013-04-22 14:25:00,37.37,37.38,37.34,37.38,16000.0,34.8006,34.8099,34.7727,34.8099,16000.0
2013-04-22 14:30:00,37.37,37.48,37.37,37.48,20500.0,34.8006,34.9031,34.8006,34.9031,20500.0
2013-04-22 14:35:00,37.47,37.55,37.46,37.52,19700.0,34.8938,34.9683,34.8844,34.9403,19700.0
2013-04-22 14:40:00,37.52,37.62,37.5,37.59,38900.0,34.9403,35.0334,34.9217,35.0055,38900.0
2013-04-22 14:45:00,37.6,37.68,37.59,37.66,46200.0,35.0148,35.0893,35.0055,35.0707,46200.0
2013-04-22 14:50:00,37.66,37.82,37.66,37.82,63200.0,35.0707,35.2197,35.0707,35.2197,63200.0
2013-04-22 14:55:00,37.84,37.85,37.75,37.77,39500.0,35.2383,35.2476,35.1545,35.1731,39500.0
2013-04-22 15:00:00,37.77,37.81,37.74,37.79,67900.0,35.1731,35.2104,35.1452,35.1918,67900.0
2013-04-22 15:05:00,37.8,37.87,37.72,37.73,74800.0,35.2011,35.2662,35.1266,35.1359,74800.0
2013-04-22 15:10:00,37.73,37.82,37.73,37.75,38100.0,35.1359,35.2197,35.1359,35.1545,38100.0
2013-04-22 15:15:00,37.76,37.79,37.67,37.67,39100.0,35.1638,35.1918,35.08,35.08,39100.0
2013-04-22 15:20:00,37.67,37.78,37.66,37.78,43800.0,35.08,35.1824,35.0707,35.1824,43800.0
2013-04-22 15:25:00,37.77,37.82,37.75,37.78,27900.0,35.1731,35.2197,35.1545,35.1824,27900.0
2013-04-22 15:30:00,37.78,37.8,37.7,37.72,100800.0,35.1824,35.2011,35.1079,35.1266,100800.0
2013-04-22 15:35:00,37.72,37.73,37.67,37.71,66500.0,35.1266,35.1359,35.08,35.1173,66500.0
2013-04-22 15:40:00,37.71,37.72,37.69,37.71,55800.0,35.1173,35.1266,35.0986,35.1173,55800.0
2013-04-22 15:45:00,37.72,37.73,37.69,37.71,93400.0,35.1266,35.1359,35.0986,35.1173,93400.0
2013-04-22 15:50:00,37.71,37.75,37.7,37.75,85400.0,35.1173,35.1545,35.1079,35.1545,85400.0
2013-04-22 15:55:00,37.74,37.78,37.72,37.73,132500.0,35.1452,35.1824,35.1266,35.1359,132500.0
2013-04-23 09:30:00,37.73,37.97,37.68,37.78,42100.0,35.1359,35.3594,35.0893,35.1824,42100.0
2013-04-23 09:35:00,37.78,37.88,37.62,37.66,95900.0,35.1824,35.2756,35.0334,35.0707,95900.0
2013-04-23 09:40:00,37.72,37.77,37.53,37.65,59500.0,35.1266,35.1731,34.9496,35.0614,59500.0
2013-04-23 09:45:00,37.67,37.79,37.62,37.69,56300.0,35.08,35.1918,35.0334,35.0986,56300.0
2013-04-23 09:50:00,37.68,37.81,37.68,37.8,38700.0,35.0893,35.2104,35.0893,35.2011,38700.0
2013-04-23 09:55:00,37.8,37.84,37.73,37.74,31500.0,35.2011,35.2383,35.1359,35.1452,31500.0
2013-04-23 10:00:00,37.74,37.84,37.69,37.76,51800.0,35.1452,35.2383,35.0986,35.1638,51800.0
2013-04-23 10:05:00,37.76,37.86,37.75,37.86,43400.0,35.1638,35.2569,35.1545,35.2569,43400.0
2013-04-23 10:10:00,37.86,37.98,37.86,37.92,16700.0,35.2569,35.3687,35.2569,35.3128,16700.0
2013-04-23 10:15:00,37.91,37.93,37.89,37.89,32300.0,35.3035,35.3221,35.2849,35.2849,32300.0
2013-04-23 10:20:00,37.89,38.0,37.86,37.98,74000.0,35.2849,35.3873,35.2569,35.3687,74000.0
2013-04-23 10:25:00,37.98,37.98,37.93,37.94,10300.0,35.3687,35.3687,35.3221,35.3314,10300.0
2013-04-23 10:30:00,37.93,37.99,37.92,37.94,9600.0,35.3221,35.378,35.3128,35.3314,9600.0
2013-04-23 10:35:00,37.95,37.95,37.88,37.91,14400.0,35.3407,35.3407,35.2756,35.3035,14400.0
2013-04-23 10:40:00,37.89,37.91,37.79,37.82,67000.0,35.2849,35.3035,35.1918,35.2197,67000.0
2013-04-23 10:45:00,37.81,37.85,37.74,37.8,72300.0,35.2104,35.2476,35.1452,35.2011,72300.0
2013-04-23 10:50:00,37.8,37.89,37.78,37.87,22200.0,35.2011,35.2849,35.1824,35.2662,22200.0
2013-04-23 10:55:00,37.9,37.98,37.82,37.98,33600.0,35.2942,35.3687,35.2197,35.3687,33600.0
2013-04-23 11:00:00,37.98,38.0,37.95,37.98,67500.0,35.3687,35.3873,35.3407,35.3687,67500.0
2013-04-23 11:05:00,37.98,38.0,37.94,37.94,20500.0,35.3687,35.3873,35.3314,35.3314,20500.0
2013-04-23 11:10:00,37.95,37.95,37.85,37.86,35600.0,35.3407,35.3407,35.2476,35.2569,35600.0
2013-04-23 11:15:00,37.86,37.93,37.86,37.87,32800.0,35.2569,35.3221,35.2569,35.2662,32800.0
2013-04-23 11:20:00,37.87,37.89,37.84,37.88,9700.0,35.2662,35.2849,35.2383,35.2756,9700.0
2013-04-23 11:25:00,37.88,37.93,37.88,37.92,43200.0,35.2756,35.3221,35.2756,35.3128,43200.0
2013-04-23 11:30:00,37.92,37.94,37.89,37.93,23900.0,35.3128,35.3314,35.2849,35.3221,23900.0
2013-04-23 11:35:00,37.93,37.99,37.91,37.97,50100.0,35.3221,35.378,35.3035,35.3594,50100.0
2013-04-23 11:40:00,37.95,37.97,37.93,37.94,13000.0,35.3407,35.3594,35.3221,35.3314,13000.0
2013-04-23 11:45:00,37.95,37.99,37.95,37.97,14400.0,35.3407,35.378,35.3407,35.3594,14400.0
2013-04-23 11:50:00,37.96,37.97,37.94,37.97,12700.0,35.3501,35.3594,35.3314,35.3594,12700.0
2013-04-23 11:55:00,37.96,37.97,37.94,37.94,6600.0,35.3501,35.3594,35.3314,35.3314,6600.0
2013-04-23 12:00:00,37.94,37.94,37.84,37.84,3200.0,35.3314,35.3314,35.2383,35.2383,3200.0
2013-04-23 12:05:00,37.84,37.94,37.84,37.9,19500.0,35.2383,35.3314,35.2383,35.2942,19500.0
2013-04-23 12:10:00,37.9,37.9,37.85,37.9,24400.0,35.2942,35.2942,35.2476,35.2942,24400.0
2013-04-23 12:15:00,37.9,37.91,37.9,37.91,3400.0,35.2942,35.3035,35.2942,35.3035,3400.0
2013-04-23 12:20:00,37.91,37.95,37.91,37.95,2100.0,35.3035,35.3407,35.3035,35.3407,2100.0
2013-04-23 12:25:00,37.95,37.96,37.93,37.94,3900.0,35.3407,35.3501,35.3221,35.3314,3900.0
2013-04-23 12:30:00,37.94,37.95,37.93,37.95,5800.0,35.3314,35.3407,35.3221,35.3407,5800.0
2013-04-23 12:35:00,37.96,37.96,37.94,37.96,15800.0,35.3501,35.3501,35.3314,35.3501,15800.0
2013-04-23 12:40:00,37.95,37.99,37.93,37.96,49400.0,35.3407,35.378,35.3221,35.3501,49400.0
2013-04-23 12:45:00,37.95,37.95,37.9,37.9,42700.0,35.3407,35.3407,35.2942,35.2942,42700.0
2013-04-23 12:50:00,37.91,37.92,37.85,37.92,19100.0,35.3035,35.3128,35.2476,35.3128,19100.0
2013-04-23 12:55:00,37.92,37.97,37.92,37.96,3300.0,35.3128,35.3594,35.3128,35.3501,3300.0
2013-04-23 13:00:00,37.97,37.98,37.97,37.98,5000.0,35.3594,35.3687,35.3594,35.3687,5000.0
2013-04-23 13:05:00,37.97,37.98,37.54,37.54,39700.0,35.3594,35.3687,34.9589,34.9589,39700.0
2013-04-23 13:10:00,37.55,37.96,37.44,37.92,32400.0,34.9683,35.3501,34.8658,35.3128,32400.0
2013-04-23 13:15:00,37.94,37.97,37.91,37.95,11000.0,35.3314,35.3594,35.3035,35.3407,11000.0
2013-04-23 13:20:00,37.95,37.98,37.93,37.94,5100.0,35.3407,35.3687,35.3221,35.3314,5100.0
2013-04-23 13:25:00,37.94,38.0,37.93,37.96,37700.0,35.3314,35.3873,35.3221,35.3501,37700.0
2013-04-23 13:30:00,37.96,38.0,37.94,37.99,24300.0,35.3501,35.3873,35.3314,35.378,24300.0
2013-04-23 13:35:00,37.98,38.0,37.92,37.95,27600.0,35.3687,35.3873,35.3128,35.3407,27600.0
2013-04-23 13:40:00,37.97,38.0,37.93,37.97,51800.0,35.3594,35.3873,35.3221,35.3594,51800.0
2013-04-23 13:45:00,37.98,38.06,37.97,38.06,44200.0,35.3687,35.4432,35.3594,35.4432,44200.0
2013-04-23 13:50:00,38.06,38.08,38.01,38.04,8000.0,35.4432,35.4618,35.3966,35.4246,8000.0
2013-04-23 13:55:00,38.05,38.07,38.0,38.02,45400.0,35.4339,35.4525,35.3873,35.4059,45400.0
2013-04-23 14:00:00,38.04,38.04,38.01,38.01,3800.0,35.4246,35.4246,35.3966,35.3966,3800.0
2013-04-23 14:05:00,38.02,38.02,37.96,37.97,29600.0,35.4059,35.4059,35.3501,35.3594,29600.0
2013-04-23 14:10:00,37.97,38.0,37.91,38.0,18400.0,35.3594,35.3873,35.3035,35.3873,18400.0
2013-04-23 14:15:00,38.0,38.0,37.94,37.94,10500.0,35.3873,35.3873,35.3314,35.3314,10500.0
2013-04-23 14:20:00,37.95,37.97,37.91,37.97,10800.0,35.3407,35.3594,35.3035,35.3594,10800.0
2013-04-23 14:25:00,37.97,37.98,37.93,37.93,5500.0,35.3594,35.3687,35.3221,35.3221,5500.0
2013-04-23 14:30:00,37.92,37.96,37.87,37.92,15200.0,35.3128,35.3501,35.2662,35.3128,15200.0
2013-04-23 14:35:00,37.92,37.96,37.91,37.93,13400.0,35.3128,35.3501,35.3035,35.3221,13400.0
2013-04-23 14:40:00,37.94,37.94,37.82,37.82,26900.0,35.3314,35.3314,35.2197,35.2197,26900.0
2013-04-23 14:45:00,37.82,37.88,37.82,37.85,15600.0,35.2197,35.2756,35.2197,35.2476,15600.0
2013-04-23 14:50:00,37.86,37.86,37.78,37.86,23400.0,35.2569,35.2569,35.1824,35.2569,23400.0
2013-04-23 14:55:00,37.87,37.89,37.84,37.88,19600.0,35.2662,35.2849,35.2383,35.2756,19600.0
2013-04-23 15:00:00,37.89,37.94,37.85,37.9,17600.0,35.2849,35.3314,35.2476,35.2942,17600.0
2013-04-23 15:05:00,37.9,37.95,37.87,37.88,26500.0,35.2942,35.3407,35.2662,35.2756,26500.0
2013-04-23 15:10:00,37.88,37.88,37.76,37.8,43100.0,35.2756,35.2756,35.1638,35.2011,43100.0
2013-04-23 15:15:00,37.81,37.81,37.69,37.71,44000.0,35.2104,35.2104,35.0986,35.1173,44000.0
2013-04-23 15:20:00,37.72,37.81,37.72,37.79,26800.0,35.1266,35.2104,35.1266,35.1918,26800.0
2013-04-23 15:25:00,37.79,37.82,37.74,37.76,25200.0,35.1918,35.2197,35.1452,35.1638,25200.0
2013-04-23 15:30:00,37.77,37.83,37.77,37.81,28000.0,35.1731,35.229,35.1731,35.2104,28000.0
2013-04-23 15:35:00,37.8,37.8,37.72,37.76,44400.0,35.2011,35.2011,35.1266,35.1638,44400.0
2013-04-23 15:40:00,37.77,37.82,37.73,37.76,72100.0,35.1731,35.2197,35.1359,35.1638,72100.0
2013-04-23 15:45:00,37.78,37.82,37.76,37.79,95200.0,35.1824,35.2197,35.1638,35.1918,95200.0
2013-04-23 15:50:00,37.79,37.87,37.78,37.85,98200.0,35.1918,35.2662,35.1824,35.2476,98200.0
2013-04-23 15:55:00,37.85,37.86,37.8,37.85,126700.0,35.2476,35.2569,35.2011,35.2476,126700.0
2013-04-24 09:30:00,37.92,37.98,37.78,37.98,14200.0,35.3128,35.3687,35.1824,35.3687,14200.0
2013-04-24 09:35:00,37.94,38.02,37.84,37.84,53500.0,35.3314,35.4059,35.2383,35.2383,53500.0
2013-04-24 09:40:00,37.86,37.91,37.79,37.86,11900.0,35.2569,35.3035,35.1918,35.2569,11900.0
2013-04-24 09:45:00,37.83,37.95,37.83,37.89,15900.0,35.229,35.3407,35.229,35.2849,15900.0
2013-04-24 09:50:00,37.88,37.92,37.83,37.86,28200.0,35.2756,35.3128,35.229,35.2569,28200.0
2013-04-24 09:55:00,37.88,37.94,37.86,37.92,14000.0,35.2756,35.3314,35.2569,35.3128,14000.0
2013-04-24 10:00:00,37.91,37.94,37.69,37.71,49900.0,35.3035,35.3314,35.0986,35.1173,49900.0
2013-04-24 10:05:00,37.7,37.73,37.59,37.65,50400.0,35.1079,35.1359,35.0055,35.0614,50400.0
2013-04-24 10:10:00,37.62,37.62,37.41,37.47,85200.0,35.0334,35.0334,34.8379,34.8938,85200.0
2013-04-24 10:15:00,37.46,37.56,37.45,37.5,15400.0,34.8844,34.9776,34.8751,34.9217,15400.0
2013-04-24 10:20:00,37.49,37.54,37.35,37.35,16000.0,34.9124,34.9589,34.782,34.782,16000.0
2013-04-24 10:25:00,37.36,37.47,37.36,37.43,37300.0,34.7913,34.8938,34.7913,34.8565,37300.0
2013-04-24 10:30:00,37.41,37.5,37.41,37.45,17800.0,34.8379,34.9217,34.8379,34.8751,17800.0
2013-04-24 10:35:00,37.44,37.46,37.41,37.41,9500.0,34.8658,34.8844,34.8379,34.8379,9500.0
2013-04-24 10:40:00,37.42,37.52,37.42,37.5,12600.0,34.8472,34.9403,34.8472,34.9217,12600.0
2013-04-24 10:45:00,37.49,37.51,37.41,37.41,40600.0,34.9124,34.931,34.8379,34.8379,40600.0
2013-04-24 10:50:00,37.4,37.43,37.37,37.41,18600.0,34.8286,34.8565,34.8006,34.8379,18600.0
2013-04-24 10:55:00,37.4,37.4,37.35,37.36,25200.0,34.8286,34.8286,34.782,34.7913,25200.0
2013-04-24 11:00:00,37.35,37.4,37.31,37.39,31800.0,34.782,34.8286,34.7448,34.8193,31800.0
2013-04-24 11:05:00,37.4,37.42,37.34,37.36,30900.0,34.8286,34.8472,34.7727,34.7913,30900.0
2013-04-24 11:10:00,37.36,37.36,37.3,37.33,10100.0,34.7913,34.7913,34.7354,34.7634,10100.0
2013-04-24 11:15:00,37.33,37.39,37.29,37.39,13000.0,34.7634,34.8193,34.7261,34.8193,13000.0
2013-04-24 11:20:00,37.4,37.4,37.35,37.39,7000.0,34.8286,34.8286,34.782,34.8193,7000.0
2013-04-24 11:25:00,37.38,37.41,37.35,37.4,4900.0,34.8099,34.8379,34.782,34.8286,4900.0
2013-04-24 11:30:00,37.41,37.41,37.37,37.38,12600.0,34.8379,34.8379,34.8006,34.8099,12600.0
2013-04-24 11:35:00,37.37,37.41,37.35,37.38,71200.0,34.8006,34.8379,34.782,34.8099,71200.0
2013-04-24 11:40:00,37.4,37.48,37.39,37.48,35800.0,34.8286,34.9031,34.8193,34.9031,35800.0
2013-04-24 11:45:00,37.45,38.1,37.45,37.72,432200.0,34.8751,35.4804,34.8751,35.1266,432200.0
2013-04-24 11:50:00,37.75,38.1,37.63,37.95,288500.0,35.1545,35.4804,35.0428,35.3407,288500.0
2013-04-24 11:55:00,37.97,38.48,37.85,38.41,290400.0,35.3594,35.8343,35.2476,35.7691,290400.0
2013-04-24 12:00:00,38.41,38.49,38.21,38.27,226700.0,35.7691,35.8436,35.5829,35.6387,226700.0
2013-04-24 12:05:00,38.27,38.4,37.86,37.89,219300.0,35.6387,35.7598,35.2569,35.2849,219300.0
2013-04-24 12:10:00,37.9,37.95,37.8,37.94,92700.0,35.2942,35.3407,35.2011,35.3314,92700.0
2013-04-24 12:15:00,37.95,38.16,37.94,38.14,109400.0,35.3407,35.5363,35.3314,35.5177,109400.0
2013-04-24 12:20:00,38.14,38.2,38.11,38.15,25500.0,35.5177,35.5736,35.4897,35.527,25500.0
2013-04-24 12:25:00,38.15,38.2,38.14,38.19,19600.0,35.527,35.5736,35.5177,35.5642,19600.0
2013-04-24 12:30:00,38.16,38.2,38.04,38.05,42500.0,35.5363,35.5736,35.4246,35.4339,42500.0
2013-04-24 12:35:00,38.03,38.1,37.99,38.06,45600.0,35.4152,35.4804,35.378,35.4432,45600.0
2013-04-24 12:40:00,38.04,38.06,37.95,37.98,16200.0,35.4246,35.4432,35.3407,35.3687,16200.0
2013-04-24 12:45:00,37.98,38.14,37.98,38.05,34000.0,35.3687,35.5177,35.3687,35.4339,34000.0
2013-04-24 12:50:00,38.05,38.12,38.04,38.06,40600.0,35.4339,35.4991,35.4246,35.4432,40600.0
2013-04-24 12:55:00,38.08,38.1,38.08,38.09,9300.0,35.4618,35.4804,35.4618,35.4711,9300.0
2013-04-24 13:00:00,38.1,38.14,38.1,38.14,7800.0,35.4804,35.5177,35.4804,35.5177,7800.0
2013-04-24 13:05:00,38.14,38.14,38.09,38.13,6500.0,35.5177,35.5177,35.4711,35.5084,6500.0
2013-04-24 13:10:00,38.12,38.14,38.1,38.14,12000.0,35.4991,35.5177,35.4804,35.5177,12000.0
2013-04-24 13:15:00,38.14,38.21,38.14,38.2,28800.0,35.5177,35.5829,35.5177,35.5736,28800.0
2013-04-24 13:20:00,38.2,38.24,38.19,38.21,36200.0,35.5736,35.6108,35.5642,35.5829,36200.0
2013-04-24 13:25:00,38.22,38.22,38.12,38.17,21300.0,35.5922,35.5922,35.4991,35.5456,21300.0
2013-04-24 13:30:00,38.17,38.18,38.08,38.08,31500.0,35.5456,35.5549,35.4618,35.4618,31500.0
2013-04-24 13:35:00,38.08,38.1,38.02,38.08,28600.0,35.4618,35.4804,35.4059,35.4618,28600.0
2013-04-24 13:40:00,38.09,38.11,38.07,38.09,38600.0,35.4711,35.4897,35.4525,35.4711,38600.0
2013-04-24 13:45:00,38.09,38.18,38.07,38.17,37400.0,35.4711,35.5549,35.4525,35.5456,37400.0
2013-04-24 13:50:00,38.17,38.19,38.17,38.18,11600.0,35.5456,35.5642,35.5456,35.5549,11600.0
2013-04-24 13:55:00,38.18,38.21,38.17,38.2,24700.0,35.5549,35.5829,35.5456,35.5736,24700.0
2013-04-24 14:00:00,38.19,38.2,38.16,38.2,21200.0,35.5642,35.5736,35.5363,35.5736,21200.0
2013-04-24 14:05:00,38.19,38.21,38.15,38.2,36300.0,35.5642,35.5829,35.527,35.5736,36300.0
2013-04-24 14:10:00,38.2,38.22,38.19,38.2,14300.0,35.5736,35.5922,35.5642,35.5736,14300.0
2013-04-24 14:15:00,38.2,38.24,38.19,38.21,45600.0,35.5736,35.6108,35.5642,35.5829,45600.0
2013-04-24 14:20:00,38.19,38.24,38.19,38.24,21500.0,35.5642,35.6108,35.5642,35.6108,21500.0
2013-04-24 14:25:00,38.22,38.25,38.2,38.23,28000.0,35.5922,35.6201,35.5736,35.6015,28000.0
2013-04-24 14:30:00,38.22,38.22,38.19,38.2,21500.0,35.5922,35.5922,35.5642,35.5736,21500.0
2013-04-24 14:35:00,38.2,38.24,38.19,38.23,14000.0,35.5736,35.6108,35.5642,35.6015,14000.0
2013-04-24 14:40:00,38.22,38.24,38.2,38.24,15900.0,35.5922,35.6108,35.5736,35.6108,15900.0
2013-04-24 14:45:00,38.23,38.25,38.21,38.23,19900.0,35.6015,35.6201,35.5829,35.6015,19900.0
2013-04-24 14:50:00,38.24,38.27,38.23,38.26,55000.0,35.6108,35.6387,35.6015,35.6294,55000.0
2013-04-24 14:55:00,38.26,38.29,38.25,38.27,26000.0,35.6294,35.6574,35.6201,35.6387,26000.0
2013-04-24 15:00:00,38.26,38.26,38.24,38.25,48700.0,35.6294,35.6294,35.6108,35.6201,48700.0
2013-04-24 15:05:00,38.25,38.27,38.23,38.26,34200.0,35.6201,35.6387,35.6015,35.6294,34200.0
2013-04-24 15:10:00,38.26,38.27,38.23,38.25,20600.0,35.6294,35.6387,35.6015,35.6201,20600.0
2013-04-24 15:15:00,38.25,38.28,38.25,38.26,19800.0,35.6201,35.6481,35.6201,35.6294,19800.0
2013-04-24 15:20:00,38.26,38.27,38.22,38.24,62900.0,35.6294,35.6387,35.5922,35.6108,62900.0
2013-04-24 15:25:00,38.24,38.31,38.22,38.28,39200.0,35.6108,35.676,35.5922,35.6481,39200.0
2013-04-24 15:30:00,38.27,38.33,38.25,38.3,144900.0,35.6387,35.6946,35.6201,35.6667,144900.0
2013-04-24 15:35:00,38.3,38.33,38.29,38.31,111700.0,35.6667,35.6946,35.6574,35.676,111700.0
2013-04-24 15:40:00,38.31,38.31,38.22,38.24,164000.0,35.676,35.676,35.5922,35.6108,164000.0
2013-04-24 15:45:00,38.22,38.24,38.19,38.21,127800.0,35.5922,35.6108,35.5642,35.5829,127800.0
2013-04-24 15:50:00,38.2,38.21,38.19,38.19,119100.0,35.5736,35.5829,35.5642,35.5642,119100.0
2013-04-24 15:55:00,38.2,38.2,38.09,38.15,293600.0,35.5736,35.5736,35.4711,35.527,293600.0
2013-04-25 09:30:00,37.98,38.04,37.45,37.72,158900.0,35.3687,35.4246,34.8751,35.1266,158900.0
2013-04-25 09:35:00,37.72,37.75,37.5,37.71,95400.0,35.1266,35.1545,34.9217,35.1173,95400.0
2013-04-25 09:40:00,37.73,37.87,37.66,37.78,68100.0,35.1359,35.2662,35.0707,35.1824,68100.0
2013-04-25 09:45:00,37.79,37.97,37.79,37.91,31100.0,35.1918,35.3594,35.1918,35.3035,31100.0
2013-04-25 09:50:00,37.94,38.11,37.87,37.89,55600.0,35.3314,35.4897,35.2662,35.2849,55600.0
2013-04-25 09:55:00,37.91,38.05,37.91,38.02,15800.0,35.3035,35.4339,35.3035,35.4059,15800.0
2013-04-25 10:00:00,38.03,38.19,38.0,38.18,21800.0,35.4152,35.5642,35.3873,35.5549,21800.0
2013-04-25 10:05:00,38.16,38.29,38.16,38.24,26600.0,35.5363,35.6574,35.5363,35.6108,26600.0
2013-04-25 10:10:00,38.24,38.24,38.1,38.15,31200.0,35.6108,35.6108,35.4804,35.527,31200.0
2013-04-25 10:15:00,38.13,38.14,38.08,38.13,13500.0,35.5084,35.5177,35.4618,35.5084,13500.0
2013-04-25 10:20:00,38.15,38.17,38.12,38.17,23300.0,35.527,35.5456,35.4991,35.5456,23300.0
2013-04-25 10:25:00,38.17,38.21,38.1,38.15,28900.0,35.5456,35.5829,35.4804,35.527,28900.0
2013-04-25 10:30:00,38.13,38.17,38.05,38.15,91100.0,35.5084,35.5456,35.4339,35.527,91100.0
2013-04-25 10:35:00,38.15,38.19,38.13,38.14,116700.0,35.527,35.5642,35.5084,35.5177,116700.0
2013-04-25 10:40:00,38.15,38.3,38.15,38.29,28200.0,35.527,35.6667,35.527,35.6574,28200.0
2013-04-25 10:45:00,38.27,38.27,38.19,38.21,13400.0,35.6387,35.6387,35.5642,35.5829,13400.0
2013-04-25 10:50:00,38.21,38.27,38.11,38.12,42400.0,35.5829,35.6387,35.4897,35.4991,42400.0
2013-04-25 10:55:00,38.11,38.16,38.09,38.15,32000.0,35.4897,35.5363,35.4711,35.527,32000.0
2013-04-25 11:00:00,38.15,38.22,38.15,38.15,16400.0,35.527,35.5922,35.527,35.527,16400.0
2013-04-25 11:05:00,38.15,38.16,38.11,38.14,19000.0,35.527,35.5363,35.4897,35.5177,19000.0
2013-04-25 11:10:00,38.15,38.16,38.02,38.02,21900.0,35.527,35.5363,35.4059,35.4059,21900.0
2013-04-25 11:15:00,38.03,38.08,37.98,37.98,29800.0,35.4152,35.4618,35.3687,35.3687,29800.0
2013-04-25 11:20:00,37.98,38.03,37.94,38.0,65000.0,35.3687,35.4152,35.3314,35.3873,65000.0
2013-04-25 11:25:00,37.98,38.03,37.98,38.0,16400.0,35.3687,35.4152,35.3687,35.3873,16400.0
2013-04-25 11:30:00,38.01,38.01,37.97,37.98,88400.0,35.3966,35.3966,35.3594,35.3687,88400.0
2013-04-25 11:35:00,37.98,38.0,37.93,37.98,35500.0,35.3687,35.3873,35.3221,35.3687,35500.0
2013-04-25 11:40:00,37.98,38.0,37.93,37.98,26800.0,35.3687,35.3873,35.3221,35.3687,26800.0
2013-04-25 11:45:00,37.98,38.0,37.93,37.96,8500.0,35.3687,35.3873,35.3221,35.3501,8500.0
2013-04-25 11:50:00,37.97,38.02,37.97,38.0,7100.0,35.3594,35.4059,35.3594,35.3873,7100.0
2013-04-25 11:55:00,38.0,38.02,37.98,38.02,10800.0,35.3873,35.4059,35.3687,35.4059,10800.0
2013-04-25 12:00:00,38.03,38.08,38.0,38.03,12400.0,35.4152,35.4618,35.3873,35.4152,12400.0
2013-04-25 12:05:00,38.03,38.03,37.98,37.98,14600.0,35.4152,35.4152,35.3687,35.3687,14600.0
2013-04-25 12:10:00,37.99,38.06,37.99,38.05,16400.0,35.378,35.4432,35.378,35.4339,16400.0
2013-04-25 12:15:00,38.06,38.06,37.98,37.99,16000.0,35.4432,35.4432,35.3687,35.378,16000.0
2013-04-25 12:20:00,37.99,38.01,37.96,37.99,41600.0,35.378,35.3966,35.3501,35.378,41600.0
2013-04-25 12:25:00,37.98,37.99,37.91,37.92,14400.0,35.3687,35.378,35.3035,35.3128,14400.0
2013-04-25 12:30:00,37.93,38.02,37.93,38.0,11500.0,35.3221,35.4059,35.3221,35.3873,11500.0
2013-04-25 12:35:00,37.99,38.01,37.98,38.0,12900.0,35.378,35.3966,35.3687,35.3873,12900.0
2013-04-25 12:40:00,37.99,38.0,37.95,37.97,15700.0,35.378,35.3873,35.3407,35.3594,15700.0
2013-04-25 12:45:00,37.97,38.08,37.97,38.04,10200.0,35.3594,35.4618,35.3594,35.4246,10200.0
2013-04-25 12:50:00,38.03,38.09,38.02,38.08,10100.0,35.4152,35.4711,35.4059,35.4618,10100.0
2013-04-25 12:55:00,38.08,38.12,38.06,38.1,10800.0,35.4618,35.4991,35.4432,35.4804,10800.0
2013-04-25 13:00:00,38.11,38.13,38.09,38.13,13800.0,35.4897,35.5084,35.4711,35.5084,13800.0
2013-04-25 13:05:00,38.13,38.24,38.13,38.22,36900.0,35.5084,35.6108,35.5084,35.5922,36900.0
2013-04-25 13:10:00,38.22,38.23,38.19,38.22,11900.0,35.5922,35.6015,35.5642,35.5922,11900.0
2013-04-25 13:15:00,38.22,38.29,38.22,38.24,24500.0,35.5922,35.6574,35.5922,35.6108,24500.0
2013-04-25 13:20:00,38.24,38.25,38.2,38.22,14300.0,35.6108,35.6201,35.5736,35.5922,14300.0
2013-04-25 13:25:00,38.23,38.27,38.22,38.26,8800.0,35.6015,35.6387,35.5922,35.6294,8800.0
2013-04-25 13:30:00,38.25,38.3,38.23,38.29,20800.0,35.6201,35.6667,35.6015,35.6574,20800.0
2013-04-25 13:35:00,38.29,38.29,38.27,38.27,9300.0,35.6574,35.6574,35.6387,35.6387,9300.0
2013-04-25 13:40:00,38.27,38.27,38.25,38.27,7000.0,35.6387,35.6387,35.6201,35.6387,7000.0
2013-04-25 13:45:00,38.27,38.27,38.24,38.24,13300.0,35.6387,35.6387,35.6108,35.6108,13300.0
2013-04-25 13:50:00,38.24,38.3,38.24,38.27,19100.0,35.6108,35.6667,35.6108,35.6387,19100.0
2013-04-25 13:55:00,38.27,38.29,38.24,38.25,18000.0,35.6387,35.6574,35.6108,35.6201,18000.0
2013-04-25 14:00:00,38.25,38.27,38.21,38.23,12900.0,35.6201,35.6387,35.5829,35.6015,12900.0
2013-04-25 14:05:00,38.24,38.24,38.14,38.14,37300.0,35.6108,35.6108,35.5177,35.5177,37300.0
2013-04-25 14:10:00,38.15,38.15,37.99,38.0,55000.0,35.527,35.527,35.378,35.3873,55000.0
2013-04-25 14:15:00,38.0,38.03,37.98,38.0,13300.0,35.3873,35.4152,35.3687,35.3873,13300.0
2013-04-25 14:20:00,38.02,38.08,37.97,38.07,35300.0,35.4059,35.4618,35.3594,35.4525,35300.0
2013-04-25 14:25:00,38.08,38.15,38.07,38.15,32800.0,35.4618,35.527,35.4525,35.527,32800.0
2013-04-25 14:30:00,38.14,38.14,38.02,38.07,88700.0,35.5177,35.5177,35.4059,35.4525,88700.0
2013-04-25 14:35:00,38.07,38.16,38.05,38.13,35900.0,35.4525,35.5363,35.4339,35.5084,35900.0
2013-04-25 14:40:00,38.12,38.16,38.08,38.11,39500.0,35.4991,35.5363,35.4618,35.4897,39500.0
2013-04-25 14:45:00,38.11,38.15,38.1,38.12,15500.0,35.4897,35.527,35.4804,35.4991,15500.0
2013-04-25 14:50:00,38.13,38.17,38.09,38.14,20200.0,35.5084,35.5456,35.4711,35.5177,20200.0
2013-04-25 14:55:00,38.14,38.15,38.05,38.13,54200.0,35.5177,35.527,35.4339,35.5084,54200.0
2013-04-25 15:00:00,38.11,38.12,38.03,38.04,56000.0,35.4897,35.4991,35.4152,35.4246,56000.0
2013-04-25 15:05:00,38.04,38.05,37.97,38.04,38300.0,35.4246,35.4339,35.3594,35.4246,38300.0
2013-04-25 15:10:00,38.05,38.1,38.0,38.05,59400.0,35.4339,35.4804,35.3873,35.4339,59400.0
2013-04-25 15:15:00,38.05,38.16,38.04,38.05,39700.0,35.4339,35.5363,35.4246,35.4339,39700.0
2013-04-25 15:20:00,38.05,38.16,38.05,38.13,40100.0,35.4339,35.5363,35.4339,35.5084,40100.0
2013-04-25 15:25:00,38.11,38.17,38.04,38.06,72100.0,35.4897,35.5456,35.4246,35.4432,72100.0
2013-04-25 15:30:00,38.05,38.06,37.97,37.99,151600.0,35.4339,35.4432,35.3594,35.378,151600.0
2013-04-25 15:35:00,37.98,38.03,37.95,37.96,47700.0,35.3687,35.4152,35.3407,35.3501,47700.0
2013-04-25 15:40:00,37.96,38.03,37.96,37.98,40000.0,35.3501,35.4152,35.3501,35.3687,40000.0
2013-04-25 15:45:00,37.98,37.99,37.86,37.95,72000.0,35.3687,35.378,35.2569,35.3407,72000.0
2013-04-25 15:50:00,37.95,38.0,37.92,37.96,71700.0,35.3407,35.3873,35.3128,35.3501,71700.0
2013-04-25 15:55:00,37.95,37.95,37.86,37.93,162700.0,35.3407,35.3407,35.2569,35.3221,162700.0
2013-04-26 09:30:00,38.16,38.55,37.99,38.43,101400.0,35.5363,35.8995,35.378,35.7877,101400.0
2013-04-26 09:35:00,38.4,38.5,38.3,38.38,62800.0,35.7598,35.8529,35.6667,35.7412,62800.0
2013-04-26 09:40:00,38.38,38.45,38.19,38.4,38200.0,35.7412,35.8064,35.5642,35.7598,38200.0
2013-04-26 09:45:00,38.4,38.54,38.33,38.36,95100.0,35.7598,35.8902,35.6946,35.7226,95100.0
2013-04-26 09:50:00,38.36,38.41,38.27,38.39,81400.0,35.7226,35.7691,35.6387,35.7505,81400.0
2013-04-26 09:55:00,38.39,38.44,38.35,38.35,26500.0,35.7505,35.7971,35.7132,35.7132,26500.0
2013-04-26 10:00:00,38.35,38.41,38.34,38.36,26600.0,35.7132,35.7691,35.7039,35.7226,26600.0
2013-04-26 10:05:00,38.36,38.37,38.26,38.27,40700.0,35.7226,35.7319,35.6294,35.6387,40700.0
2013-04-26 10:10:00,38.27,38.31,38.24,38.25,72600.0,35.6387,35.676,35.6108,35.6201,72600.0
2013-04-26 10:15:00,38.27,38.3,38.2,38.24,28900.0,35.6387,35.6667,35.5736,35.6108,28900.0
2013-04-26 10:20:00,38.24,38.25,37.94,37.95,87600.0,35.6108,35.6201,35.3314,35.3407,87600.0
2013-04-26 10:25:00,37.94,38.01,37.85,38.0,58400.0,35.3314,35.3966,35.2476,35.3873,58400.0
2013-04-26 10:30:00,38.0,38.04,37.89,38.0,56300.0,35.3873,35.4246,35.2849,35.3873,56300.0
2013-04-26 10:35:00,38.01,38.11,37.99,38.11,15800.0,35.3966,35.4897,35.378,35.4897,15800.0
2013-04-26 10:40:00,38.11,38.19,38.1,38.13,14600.0,35.4897,35.5642,35.4804,35.5084,14600.0
2013-04-26 10:45:00,38.14,38.15,38.07,38.07,76300.0,35.5177,35.527,35.4525,35.4525,76300.0
2013-04-26 10:50:00,38.08,38.17,38.02,38.12,61500.0,35.4618,35.5456,35.4059,35.4991,61500.0
2013-04-26 10:55:00,38.11,38.16,38.08,38.08,12700.0,35.4897,35.5363,35.4618,35.4618,12700.0
2013-04-26 11:00:00,38.08,38.1,38.01,38.04,32300.0,35.4618,35.4804,35.3966,35.4246,32300.0
2013-04-26 11:05:00,38.04,38.21,38.04,38.19,24900.0,35.4246,35.5829,35.4246,35.5642,24900.0
2013-04-26 11:10:00,38.18,38.26,38.17,38.2,25000.0,35.5549,35.6294,35.5456,35.5736,25000.0
2013-04-26 11:15:00,38.22,38.29,38.15,38.15,28200.0,35.5922,35.6574,35.527,35.527,28200.0
2013-04-26 11:20:00,38.16,38.16,38.12,38.14,10300.0,35.5363,35.5363,35.4991,35.5177,10300.0
2013-04-26 11:25:00,38.14,38.14,38.0,38.02,17000.0,35.5177,35.5177,35.3873,35.4059,17000.0
2013-04-26 11:30:00,38.01,38.02,37.97,38.0,6400.0,35.3966,35.4059,35.3594,35.3873,6400.0
2013-04-26 11:35:00,38.01,38.13,38.0,38.13,18600.0,35.3966,35.5084,35.3873,35.5084,18600.0
2013-04-26 11:40:00,38.11,38.14,38.1,38.13,8300.0,35.4897,35.5177,35.4804,35.5084,8300.0
2013-04-26 11:45:00,38.1,38.11,38.0,38.0,8000.0,35.4804,35.4897,35.3873,35.3873,8000.0
2013-04-26 11:50:00,37.99,38.02,37.95,37.99,22900.0,35.378,35.4059,35.3407,35.378,22900.0
2013-04-26 11:55:00,37.98,38.0,37.89,37.94,47200.0,35.3687,35.3873,35.2849,35.3314,47200.0
2013-04-26 12:00:00,37.96,37.99,37.9,37.91,34800.0,35.3501,35.378,35.2942,35.3035,34800.0
2013-04-26 12:05:00,37.92,37.96,37.88,37.9,20100.0,35.3128,35.3501,35.2756,35.2942,20100.0
2013-04-26 12:10:00,37.9,37.95,37.88,37.9,36200.0,35.2942,35.3407,35.2756,35.2942,36200.0
2013-04-26 12:15:00,37.9,37.93,37.86,37.93,7300.0,35.2942,35.3221,35.2569,35.3221,7300.0
2013-04-26 12:20:00,37.92,37.93,37.88,37.88,9500.0,35.3128,35.3221,35.2756,35.2756,9500.0
2013-04-26 12:25:00,37.89,37.93,37.88,37.91,9200.0,35.2849,35.3221,35.2756,35.3035,9200.0
2013-04-26 12:30:00,37.9,37.9,37.79,37.8,17700.0,35.2942,35.2942,35.1918,35.2011,17700.0
2013-04-26 12:35:00,37.81,37.91,37.8,37.89,31300.0,35.2104,35.3035,35.2011,35.2849,31300.0
2013-04-26 12:40:00,37.89,37.93,37.89,37.9,6200.0,35.2849,35.3221,35.2849,35.2942,6200.0
2013-04-26 12:45:00,37.92,38.09,37.89,38.05,53300.0,35.3128,35.4711,35.2849,35.4339,53300.0
2013-04-26 12:50:00,38.06,38.06,37.95,37.96,120200.0,35.4432,35.4432,35.3407,35.3501,120200.0
2013-04-26 12:55:00,37.95,38.01,37.92,37.96,17900.0,35.3407,35.3966,35.3128,35.3501,17900.0
2013-04-26 13:00:00,37.98,38.04,37.98,38.02,5900.0,35.3687,35.4246,35.3687,35.4059,5900.0
2013-04-26 13:05:00,38.02,38.03,37.94,38.01,68300.0,35.4059,35.4152,35.3314,35.3966,68300.0
2013-04-26 13:10:00,38.02,38.05,38.01,38.04,13100.0,35.4059,35.4339,35.3966,35.4246,13100.0
2013-04-26 13:15:00,38.05,38.05,38.0,38.04,17300.0,35.4339,35.4339,35.3873,35.4246,17300.0
2013-04-26 13:20:00,38.05,38.05,38.01,38.04,36300.0,35.4339,35.4339,35.3966,35.4246,36300.0
2013-04-26 13:25:00,38.03,38.09,38.03,38.05,20200.0,35.4152,35.4711,35.4152,35.4339,20200.0
2013-04-26 13:30:00,38.05,38.05,37.96,37.97,73400.0,35.4339,35.4339,35.3501,35.3594,73400.0
2013-04-26 13:35:00,37.97,38.04,37.96,38.02,38700.0,35.3594,35.4246,35.3501,35.4059,38700.0
2013-04-26 13:40:00,38.03,38.18,38.0,38.18,227200.0,35.4152,35.5549,35.3873,35.5549,227200.0
2013-04-26 13:45:00,38.18,38.28,38.17,38.24,24300.0,35.5549,35.6481,35.5456,35.6108,24300.0
2013-04-26 13:50:00,38.23,38.23,38.15,38.15,18700.0,35.6015,35.6015,35.527,35.527,18700.0
2013-04-26 13:55:00,38.15,38.19,38.1,38.16,21700.0,35.527,35.5642,35.4804,35.5363,21700.0
2013-04-26 14:00:00,38.17,38.18,38.1,38.13,48100.0,35.5456,35.5549,35.4804,35.5084,48100.0
2013-04-26 14:05:00,38.15,38.15,38.1,38.1,9600.0,35.527,35.527,35.4804,35.4804,9600.0
2013-04-26 14:10:00,38.12,38.12,38.1,38.1,6600.0,35.4991,35.4991,35.4804,35.4804,6600.0
2013-04-26 14:15:00,38.1,38.14,38.1,38.13,11100.0,35.4804,35.5177,35.4804,35.5084,11100.0
2013-04-26 14:20:00,38.14,38.16,38.13,38.16,17400.0,35.5177,35.5363,35.5084,35.5363,17400.0
2013-04-26 14:25:00,38.16,38.17,38.12,38.15,24600.0,35.5363,35.5456,35.4991,35.527,24600.0
2013-04-26 14:30:00,38.14,38.18,38.14,38.18,14300.0,35.5177,35.5549,35.5177,35.5549,14300.0
2013-04-26 14:35:00,38.17,38.24,38.17,38.24,29100.0,35.5456,35.6108,35.5456,35.6108,29100.0
2013-04-26 14:40:00,38.25,38.26,38.2,38.2,14600.0,35.6201,35.6294,35.5736,35.5736,14600.0
2013-04-26 14:45:00,38.2,38.25,38.2,38.21,133100.0,35.5736,35.6201,35.5736,35.5829,133100.0
2013-04-26 14:50:00,38.23,38.27,38.21,38.22,24600.0,35.6015,35.6387,35.5829,35.5922,24600.0
2013-04-26 14:55:00,38.23,38.23,38.2,38.2,34300.0,35.6015,35.6015,35.5736,35.5736,34300.0
2013-04-26 15:00:00,38.2,38.3,38.18,38.25,32400.0,35.5736,35.6667,35.5549,35.6201,32400.0
2013-04-26 15:05:00,38.25,38.4,38.22,38.32,52500.0,35.6201,35.7598,35.5922,35.6853,52500.0
2013-04-26 15:10:00,38.31,38.38,38.29,38.38,17600.0,35.676,35.7412,35.6574,35.7412,17600.0
2013-04-26 15:15:00,38.38,38.5,38.37,38.48,154400.0,35.7412,35.8529,35.7319,35.8343,154400.0
2013-04-26 15:20:00,38.48,38.48,38.4,38.4,23800.0,35.8343,35.8343,35.7598,35.7598,23800.0
2013-04-26 15:25:00,38.4,38.41,38.32,38.34,40600.0,35.7598,35.7691,35.6853,35.7039,40600.0
2013-04-26 15:30:00,38.33,38.36,38.32,38.36,34000.0,35.6946,35.7226,35.6853,35.7226,34000.0
2013-04-26 15:35:00,38.35,38.5,38.35,38.49,62600.0,35.7132,35.8529,35.7132,35.8436,62600.0
2013-04-26 15:40:00,38.49,38.54,38.36,38.36,195800.0,35.8436,35.8902,35.7226,35.7226,195800.0
2013-04-26 15:45:00,38.36,38.38,38.25,38.38,78700.0,35.7226,35.7412,35.6201,35.7412,78700.0
2013-04-26 15:50:00,38.38,38.39,38.23,38.28,127500.0,35.7412,35.7505,35.6015,35.6481,127500.0
2013-04-26 15:55:00,38.28,38.29,38.18,38.25,205100.0,35.6481,35.6574,35.5549,35.6201,205100.0
2013-04-29 09:30:00,40.5,41.83,40.5,40.65,824600.0,37.7154,38.954,37.7154,37.8551,824600.0
2013-04-29 09:35:00,40.56,40.81,40.49,40.73,403900.0,37.7713,38.0041,37.7061,37.9296,403900.0
2013-04-29 09:40:00,40.68,41.0,40.6,40.69,324200.0,37.883,38.181,37.8085,37.8924,324200.0
2013-04-29 09:45:00,40.69,40.7,40.54,40.63,177200.0,37.8924,37.9017,37.7527,37.8365,177200.0
2013-04-29 09:50:00,40.62,40.98,40.58,40.98,278500.0,37.8272,38.1624,37.7899,38.1624,278500.0
2013-04-29 09:55:00,40.98,41.65,40.93,41.51,514500.0,38.1624,38.7864,38.1159,38.656,514500.0
2013-04-29 10:00:00,41.51,41.53,41.1,41.1,360200.0,38.656,38.6746,38.2742,38.2742,360200.0
2013-04-29 10:05:00,41.15,41.19,40.85,40.95,269900.0,38.3207,38.358,38.0414,38.1345,269900.0
2013-04-29 10:10:00,40.96,41.09,40.88,40.97,147000.0,38.1438,38.2649,38.0693,38.1531,147000.0
2013-04-29 10:15:00,40.98,41.0,40.77,40.88,132600.0,38.1624,38.181,37.9669,38.0693,132600.0
2013-04-29 10:20:00,40.89,40.9,40.73,40.9,220900.0,38.0786,38.0879,37.9296,38.0879,220900.0
2013-04-29 10:25:00,40.88,40.9,40.6,40.69,186100.0,38.0693,38.0879,37.8085,37.8924,186100.0
2013-04-29 10:30:00,40.71,40.71,40.37,40.5,194500.0,37.911,37.911,37.5944,37.7154,194500.0
2013-04-29 10:35:00,40.5,40.6,40.4,40.44,135100.0,37.7154,37.8085,37.6223,37.6595,135100.0
2013-04-29 10:40:00,40.45,40.52,40.32,40.33,76000.0,37.6689,37.734,37.5478,37.5571,76000.0
2013-04-29 10:45:00,40.34,40.42,40.2,40.21,94500.0,37.5664,37.6409,37.4361,37.4454,94500.0
2013-04-29 10:50:00,40.2,40.23,40.11,40.2,98400.0,37.4361,37.464,37.3522,37.4361,98400.0
2013-04-29 10:55:00,40.2,40.43,40.18,40.35,77900.0,37.4361,37.6502,37.4174,37.5757,77900.0
2013-04-29 11:00:00,40.35,40.41,40.33,40.41,61900.0,37.5757,37.6316,37.5571,37.6316,61900.0
2013-04-29 11:05:00,40.43,40.58,40.41,40.49,76200.0,37.6502,37.7899,37.6316,37.7061,76200.0
2013-04-29 11:10:00,40.5,40.52,40.42,40.52,33200.0,37.7154,37.734,37.6409,37.734,33200.0
2013-04-29 11:15:00,40.52,40.54,40.49,40.49,24300.0,37.734,37.7527,37.7061,37.7061,24300.0
2013-04-29 11:20:00,40.49,40.65,40.49,40.62,42800.0,37.7061,37.8551,37.7061,37.8272,42800.0
2013-04-29 11:25:00,40.61,40.62,40.47,40.55,37900.0,37.8179,37.8272,37.6875,37.762,37900.0
2013-04-29 11:30:00,40.57,40.57,40.35,40.44,39900.0,37.7806,37.7806,37.5757,37.6595,39900.0
2013-04-29 11:35:00,40.44,40.44,40.25,40.3,30800.0,37.6595,37.6595,37.4826,37.5292,30800.0
2013-04-29 11:40:00,40.31,40.42,40.27,40.37,46800.0,37.5385,37.6409,37.5012,37.5944,46800.0
2013-04-29 11:45:00,40.4,40.5,40.38,40.49,83400.0,37.6223,37.7154,37.6037,37.7061,83400.0
2013-04-29 11:50:00,40.47,40.51,40.24,40.33,36800.0,37.6875,37.7247,37.4733,37.5571,36800.0
2013-04-29 11:55:00,40.32,40.37,40.28,40.32,16400.0,37.5478,37.5944,37.5106,37.5478,16400.0
2013-04-29 12:00:00,40.32,40.36,40.31,40.36,22100.0,37.5478,37.585,37.5385,37.585,22100.0
2013-04-29 12:05:00,40.35,40.39,40.32,40.33,13800.0,37.5757,37.613,37.5478,37.5571,13800.0
2013-04-29 12:10:00,40.33,40.37,40.26,40.3,25900.0,37.5571,37.5944,37.4919,37.5292,25900.0
2013-04-29 12:15:00,40.3,40.36,40.27,40.36,44400.0,37.5292,37.585,37.5012,37.585,44400.0
2013-04-29 12:20:00,40.34,40.39,40.3,40.33,29300.0,37.5664,37.613,37.5292,37.5571,29300.0
2013-04-29 12:25:00,40.33,40.34,40.31,40.32,14000.0,37.5571,37.5664,37.5385,37.5478,14000.0
2013-04-29 12:30:00,40.33,40.33,40.27,40.29,33100.0,37.5571,37.5571,37.5012,37.5199,33100.0
2013-04-29 12:35:00,40.28,40.3,40.26,40.27,20600.0,37.5106,37.5292,37.4919,37.5012,20600.0
2013-04-29 12:40:00,40.28,40.33,40.25,40.25,29200.0,37.5106,37.5571,37.4826,37.4826,29200.0
2013-04-29 12:45:00,40.26,40.32,40.24,40.32,44300.0,37.4919,37.5478,37.4733,37.5478,44300.0
2013-04-29 12:50:00,40.32,40.39,40.3,40.35,33500.0,37.5478,37.613,37.5292,37.5757,33500.0
2013-04-29 12:55:00,40.36,40.46,40.35,40.4,33400.0,37.585,37.6782,37.5757,37.6223,33400.0
2013-04-29 13:00:00,40.41,40.43,40.36,40.38,32300.0,37.6316,37.6502,37.585,37.6037,32300.0
2013-04-29 13:05:00,40.41,40.43,40.37,40.39,24800.0,37.6316,37.6502,37.5944,37.613,24800.0
2013-04-29 13:10:00,40.38,40.46,40.36,40.39,35000.0,37.6037,37.6782,37.585,37.613,35000.0
2013-04-29 13:15:00,40.38,40.47,40.38,40.44,35600.0,37.6037,37.6875,37.6037,37.6595,35600.0
2013-04-29 13:20:00,40.45,40.48,40.41,40.41,30100.0,37.6689,37.6968,37.6316,37.6316,30100.0
2013-04-29 13:25:00,40.42,40.44,40.37,40.37,34200.0,37.6409,37.6595,37.5944,37.5944,34200.0
2013-04-29 13:30:00,40.38,40.41,40.34,40.37,23400.0,37.6037,37.6316,37.5664,37.5944,23400.0
2013-04-29 13:35:00,40.39,40.43,40.35,40.35,22300.0,37.613,37.6502,37.5757,37.5757,22300.0
2013-04-29 13:40:00,40.35,40.36,40.31,40.34,23000.0,37.5757,37.585,37.5385,37.5664,23000.0
2013-04-29 13:45:00,40.35,40.37,40.32,40.35,24800.0,37.5757,37.5944,37.5478,37.5757,24800.0
2013-04-29 13:50:00,40.34,40.38,40.31,40.34,69300.0,37.5664,37.6037,37.5385,37.5664,69300.0
2013-04-29 13:55:00,40.33,40.37,40.32,40.33,18800.0,37.5571,37.5944,37.5478,37.5571,18800.0
2013-04-29 14:00:00,40.33,40.36,40.24,40.24,31000.0,37.5571,37.585,37.4733,37.4733,31000.0
2013-04-29 14:05:00,40.24,40.28,40.17,40.21,71900.0,37.4733,37.5106,37.4081,37.4454,71900.0
2013-04-29 14:10:00,40.22,40.26,40.19,40.25,46100.0,37.4547,37.4919,37.4267,37.4826,46100.0
2013-04-29 14:15:00,40.25,40.36,40.24,40.36,43100.0,37.4826,37.585,37.4733,37.585,43100.0
2013-04-29 14:20:00,40.35,40.38,40.25,40.38,81900.0,37.5757,37.6037,37.4826,37.6037,81900.0
2013-04-29 14:25:00,40.38,40.5,40.36,40.5,69700.0,37.6037,37.7154,37.585,37.7154,69700.0
2013-04-29 14:30:00,40.5,40.5,40.34,40.34,67400.0,37.7154,37.7154,37.5664,37.5664,67400.0
2013-04-29 14:35:00,40.34,40.41,40.33,40.37,33600.0,37.5664,37.6316,37.5571,37.5944,33600.0
2013-04-29 14:40:00,40.36,40.4,40.36,40.37,19100.0,37.585,37.6223,37.585,37.5944,19100.0
2013-04-29 14:45:00,40.37,40.4,40.34,40.37,19000.0,37.5944,37.6223,37.5664,37.5944,19000.0
2013-04-29 14:50:00,40.36,40.41,40.31,40.4,28100.0,37.585,37.6316,37.5385,37.6223,28100.0
2013-04-29 14:55:00,40.4,40.4,40.3,40.33,62300.0,37.6223,37.6223,37.5292,37.5571,62300.0
2013-04-29 15:00:00,40.33,40.38,40.29,40.37,123900.0,37.5571,37.6037,37.5199,37.5944,123900.0
2013-04-29 15:05:00,40.37,40.39,40.28,40.34,145600.0,37.5944,37.613,37.5106,37.5664,145600.0
2013-04-29 15:10:00,40.35,40.37,40.28,40.37,54600.0,37.5757,37.5944,37.5106,37.5944,54600.0
2013-04-29 15:15:00,40.37,40.37,40.29,40.35,43800.0,37.5944,37.5944,37.5199,37.5757,43800.0
2013-04-29 15:20:00,40.35,40.4,40.34,40.4,39300.0,37.5757,37.6223,37.5664,37.6223,39300.0
2013-04-29 15:25:00,40.4,40.48,40.38,40.38,70200.0,37.6223,37.6968,37.6037,37.6037,70200.0
2013-04-29 15:30:00,40.39,40.5,40.34,40.48,72500.0,37.613,37.7154,37.5664,37.6968,72500.0
2013-04-29 15:35:00,40.48,40.48,40.39,40.44,116000.0,37.6968,37.6968,37.613,37.6595,116000.0
2013-04-29 15:40:00,40.45,40.49,40.43,40.44,161100.0,37.6689,37.7061,37.6502,37.6595,161100.0
2013-04-29 15:45:00,40.44,40.45,40.3,40.31,167600.0,37.6595,37.6689,37.5292,37.5385,167600.0
2013-04-29 15:50:00,40.31,40.36,40.24,40.32,154800.0,37.5385,37.585,37.4733,37.5478,154800.0
2013-04-29 15:55:00,40.33,40.39,40.25,40.37,301100.0,37.5571,37.613,37.4826,37.5944,301100.0
2013-04-30 09:30:00,40.26,40.85,40.18,40.63,83200.0,37.4919,38.0414,37.4174,37.8365,83200.0
2013-04-30 09:35:00,40.65,40.83,40.56,40.77,76100.0,37.8551,38.0227,37.7713,37.9669,76100.0
2013-04-30 09:40:00,40.82,40.82,40.31,40.32,53900.0,38.0134,38.0134,37.5385,37.5478,53900.0
2013-04-30 09:45:00,40.31,40.44,40.23,40.4,34500.0,37.5385,37.6595,37.464,37.6223,34500.0
2013-04-30 09:50:00,40.39,40.45,40.21,40.27,64900.0,37.613,37.6689,37.4454,37.5012,64900.0
2013-04-30 09:55:00,40.29,40.41,40.01,40.01,41200.0,37.5199,37.6316,37.2591,37.2591,41200.0
2013-04-30 10:00:00,40.07,40.17,40.04,40.12,23100.0,37.315,37.4081,37.2871,37.3616,23100.0
2013-04-30 10:05:00,40.08,40.1,39.96,39.97,22100.0,37.3243,37.3429,37.2126,37.2219,22100.0
2013-04-30 10:10:00,39.97,40.0,39.92,39.95,22000.0,37.2219,37.2498,37.1753,37.2032,22000.0
2013-04-30 10:15:00,39.94,39.99,39.91,39.95,34600.0,37.1939,37.2405,37.166,37.2032,34600.0
2013-04-30 10:20:00,39.95,39.97,39.94,39.95,54300.0,37.2032,37.2219,37.1939,37.2032,54300.0
2013-04-30 10:25:00,39.94,39.96,39.78,39.93,45000.0,37.1939,37.2126,37.0449,37.1846,45000.0
2013-04-30 10:30:00,39.94,39.94,39.79,39.79,17400.0,37.1939,37.1939,37.0542,37.0542,17400.0
2013-04-30 10:35:00,39.83,39.89,39.75,39.89,18900.0,37.0915,37.1474,37.017,37.1474,18900.0
2013-04-30 10:40:00,39.88,39.97,39.87,39.96,52400.0,37.1381,37.2219,37.1287,37.2126,52400.0
2013-04-30 10:45:00,39.97,39.97,39.89,39.92,28600.0,37.2219,37.2219,37.1474,37.1753,28600.0
2013-04-30 10:50:00,39.92,39.96,39.9,39.94,16100.0,37.1753,37.2126,37.1567,37.1939,16100.0
2013-04-30 10:55:00,39.94,39.96,39.88,39.96,47100.0,37.1939,37.2126,37.1381,37.2126,47100.0
2013-04-30 11:00:00,39.96,39.96,39.89,39.92,30600.0,37.2126,37.2126,37.1474,37.1753,30600.0
2013-04-30 11:05:00,39.91,39.99,39.91,39.98,208100.0,37.166,37.2405,37.166,37.2312,208100.0
2013-04-30 11:10:00,39.98,40.0,39.97,39.97,46100.0,37.2312,37.2498,37.2219,37.2219,46100.0
2013-04-30 11:15:00,39.97,39.98,39.93,39.95,30600.0,37.2219,37.2312,37.1846,37.2032,30600.0
2013-04-30 11:20:00,39.95,39.97,39.91,39.93,44900.0,37.2032,37.2219,37.166,37.1846,44900.0
2013-04-30 11:25:00,39.93,39.99,39.89,39.95,68900.0,37.1846,37.2405,37.1474,37.2032,68900.0
2013-04-30 11:30:00,39.94,40.0,39.92,39.98,21800.0,37.1939,37.2498,37.1753,37.2312,21800.0
2013-04-30 11:35:00,39.98,40.02,39.97,40.0,83700.0,37.2312,37.2684,37.2219,37.2498,83700.0
2013-04-30 11:40:00,40.0,40.03,39.98,39.98,40700.0,37.2498,37.2777,37.2312,37.2312,40700.0
2013-04-30 11:45:00,39.98,40.0,39.95,40.0,7900.0,37.2312,37.2498,37.2032,37.2498,7900.0
2013-04-30 11:50:00,39.99,40.01,39.97,39.98,59300.0,37.2405,37.2591,37.2219,37.2312,59300.0
2013-04-30 11:55:00,39.99,39.99,39.96,39.99,19600.0,37.2405,37.2405,37.2126,37.2405,19600.0
2013-04-30 12:00:00,39.99,40.01,39.98,40.0,28200.0,37.2405,37.2591,37.2312,37.2498,28200.0
2013-04-30 12:05:00,40.0,40.02,40.0,40.01,40400.0,37.2498,37.2684,37.2498,37.2591,40400.0
2013-04-30 12:10:00,40.01,40.01,39.95,39.96,31000.0,37.2591,37.2591,37.2032,37.2126,31000.0
2013-04-30 12:15:00,39.96,40.0,39.95,40.0,48300.0,37.2126,37.2498,37.2032,37.2498,48300.0
2013-04-30 12:20:00,40.0,40.0,39.97,39.99,24700.0,37.2498,37.2498,37.2219,37.2405,24700.0
2013-04-30 12:25:00,39.98,39.99,39.97,39.98,23400.0,37.2312,37.2405,37.2219,37.2312,23400.0
2013-04-30 12:30:00,39.98,40.02,39.97,40.0,49400.0,37.2312,37.2684,37.2219,37.2498,49400.0
2013-04-30 12:35:00,40.0,40.07,40.0,40.06,64300.0,37.2498,37.315,37.2498,37.3057,64300.0
2013-04-30 12:40:00,40.07,40.16,40.07,40.15,68000.0,37.315,37.3988,37.315,37.3895,68000.0
2013-04-30 12:45:00,40.15,40.22,40.15,40.21,34800.0,37.3895,37.4547,37.3895,37.4454,34800.0
2013-04-30 12:50:00,40.2,40.21,40.01,40.01,23300.0,37.4361,37.4454,37.2591,37.2591,23300.0
2013-04-30 12:55:00,40.02,40.12,39.96,39.99,39800.0,37.2684,37.3616,37.2126,37.2405,39800.0
2013-04-30 13:00:00,39.99,40.0,39.98,40.0,23800.0,37.2405,37.2498,37.2312,37.2498,23800.0
2013-04-30 13:05:00,39.99,40.01,39.94,39.94,42000.0,37.2405,37.2591,37.1939,37.1939,42000.0
2013-04-30 13:10:00,39.94,40.0,39.89,39.89,62500.0,37.1939,37.2498,37.1474,37.1474,62500.0
2013-04-30 13:15:00,39.89,40.02,39.85,39.98,97800.0,37.1474,37.2684,37.1101,37.2312,97800.0
2013-04-30 13:20:00,39.98,39.98,39.91,39.92,24300.0,37.2312,37.2312,37.166,37.1753,24300.0
2013-04-30 13:25:00,39.91,39.92,39.82,39.82,16100.0,37.166,37.1753,37.0822,37.0822,16100.0
2013-04-30 13:30:00,39.82,39.83,39.8,39.8,16300.0,37.0822,37.0915,37.0636,37.0636,16300.0
2013-04-30 13:35:00,39.8,39.88,39.8,39.85,34600.0,37.0636,37.1381,37.0636,37.1101,34600.0
2013-04-30 13:40:00,39.86,39.92,39.81,39.84,34500.0,37.1194,37.1753,37.0729,37.1008,34500.0
2013-04-30 13:45:00,39.83,39.84,39.8,39.81,33000.0,37.0915,37.1008,37.0636,37.0729,33000.0
2013-04-30 13:50:00,39.81,39.84,39.81,39.83,23800.0,37.0729,37.1008,37.0729,37.0915,23800.0
2013-04-30 13:55:00,39.83,39.84,39.81,39.82,61400.0,37.0915,37.1008,37.0729,37.0822,61400.0
2013-04-30 14:00:00,39.82,39.83,39.82,39.82,34700.0,37.0822,37.0915,37.0822,37.0822,34700.0
2013-04-30 14:05:00,39.82,39.85,39.81,39.82,50100.0,37.0822,37.1101,37.0729,37.0822,50100.0
2013-04-30 14:10:00,39.82,39.84,39.82,39.84,19800.0,37.0822,37.1008,37.0822,37.1008,19800.0
2013-04-30 14:15:00,39.84,39.86,39.83,39.84,27100.0,37.1008,37.1194,37.0915,37.1008,27100.0
2013-04-30 14:20:00,39.85,39.85,39.83,39.84,24100.0,37.1101,37.1101,37.0915,37.1008,24100.0
2013-04-30 14:25:00,39.84,39.85,39.79,39.8,20700.0,37.1008,37.1101,37.0542,37.0636,20700.0
2013-04-30 14:30:00,39.8,39.81,39.74,39.75,33900.0,37.0636,37.0729,37.0077,37.017,33900.0
2013-04-30 14:35:00,39.76,39.8,39.72,39.73,22800.0,37.0263,37.0636,36.9891,36.9984,22800.0
2013-04-30 14:40:00,39.73,39.8,39.73,39.77,25700.0,36.9984,37.0636,36.9984,37.0356,25700.0
2013-04-30 14:45:00,39.77,39.77,39.65,39.65,15000.0,37.0356,37.0356,36.9239,36.9239,15000.0
2013-04-30 14:50:00,39.65,39.79,39.64,39.71,199500.0,36.9239,37.0542,36.9146,36.9797,199500.0
2013-04-30 14:55:00,39.71,39.8,39.71,39.79,112900.0,36.9797,37.0636,36.9797,37.0542,112900.0
2013-04-30 15:00:00,39.79,39.8,39.74,39.76,49300.0,37.0542,37.0636,37.0077,37.0263,49300.0
2013-04-30 15:05:00,39.77,39.8,39.74,39.8,56600.0,37.0356,37.0636,37.0077,37.0636,56600.0
2013-04-30 15:10:00,39.8,39.8,39.65,39.66,54300.0,37.0636,37.0636,36.9239,36.9332,54300.0
2013-04-30 15:15:00,39.66,39.8,39.65,39.77,55300.0,36.9332,37.0636,36.9239,37.0356,55300.0
2013-04-30 15:20:00,39.78,39.8,39.75,39.75,70700.0,37.0449,37.0636,37.017,37.017,70700.0
2013-04-30 15:25:00,39.75,39.75,39.65,39.65,44000.0,37.017,37.017,36.9239,36.9239,44000.0
2013-04-30 15:30:00,39.65,39.7,39.56,39.69,66800.0,36.9239,36.9704,36.8401,36.9611,66800.0
2013-04-30 15:35:00,39.69,39.71,39.63,39.7,47100.0,36.9611,36.9797,36.9052,36.9704,47100.0
2013-04-30 15:40:00,39.7,39.7,39.63,39.7,75800.0,36.9704,36.9704,36.9052,36.9704,75800.0
2013-04-30 15:45:00,39.7,39.7,39.69,39.7,126800.0,36.9704,36.9704,36.9611,36.9704,126800.0
2013-04-30 15:50:00,39.7,39.89,39.7,39.79,204000.0,36.9704,37.1474,36.9704,37.0542,204000.0
2013-04-30 15:55:00,39.8,39.89,39.73,39.89,191700.0,37.0636,37.1474,36.9984,37.1474,191700.0
2013-05-01 09:30:00,39.75,40.0,39.74,39.9,35600.0,37.017,37.2498,37.0077,37.1567,35600.0
2013-05-01 09:35:00,39.91,39.93,39.74,39.82,24900.0,37.166,37.1846,37.0077,37.0822,24900.0
2013-05-01 09:40:00,39.79,39.88,39.74,39.84,21100.0,37.0542,37.1381,37.0077,37.1008,21100.0
2013-05-01 09:45:00,39.87,39.95,39.8,39.82,17300.0,37.1287,37.2032,37.0636,37.0822,17300.0
2013-05-01 09:50:00,39.82,39.84,39.75,39.84,15300.0,37.0822,37.1008,37.017,37.1008,15300.0
2013-05-01 09:55:00,39.84,39.85,39.76,39.77,16300.0,37.1008,37.1101,37.0263,37.0356,16300.0
2013-05-01 10:00:00,39.77,39.84,39.6,39.6,33500.0,37.0356,37.1008,36.8773,36.8773,33500.0
2013-05-01 10:05:00,39.61,39.74,39.5,39.71,39200.0,36.8866,37.0077,36.7842,36.9797,39200.0
2013-05-01 10:10:00,39.71,39.78,39.6,39.61,91500.0,36.9797,37.0449,36.8773,36.8866,91500.0
2013-05-01 10:15:00,39.59,39.8,39.55,39.57,57400.0,36.868,37.0636,36.8307,36.8494,57400.0
2013-05-01 10:20:00,39.55,39.65,39.51,39.6,35800.0,36.8307,36.9239,36.7935,36.8773,35800.0
2013-05-01 10:25:00,39.61,39.73,39.55,39.63,53700.0,36.8866,36.9984,36.8307,36.9052,53700.0
2013-05-01 10:30:00,39.61,39.7,39.59,39.7,43400.0,36.8866,36.9704,36.868,36.9704,43400.0
2013-05-01 10:35:00,39.69,39.72,39.6,39.7,30800.0,36.9611,36.9891,36.8773,36.9704,30800.0
2013-05-01 10:40:00,39.7,39.8,39.67,39.79,21300.0,36.9704,37.0636,36.9425,37.0542,21300.0
2013-05-01 10:45:00,39.8,39.8,39.63,39.63,30200.0,37.0636,37.0636,36.9052,36.9052,30200.0
2013-05-01 10:50:00,39.64,39.65,39.58,39.61,57300.0,36.9146,36.9239,36.8587,36.8866,57300.0
2013-05-01 10:55:00,39.61,39.63,39.57,39.6,29500.0,36.8866,36.9052,36.8494,36.8773,29500.0
2013-05-01 11:00:00,39.61,39.62,39.57,39.58,13700.0,36.8866,36.8959,36.8494,36.8587,13700.0
2013-05-01 11:05:00,39.58,39.65,39.58,39.59,39000.0,36.8587,36.9239,36.8587,36.868,39000.0
2013-05-01 11:10:00,39.6,39.61,39.51,39.52,59200.0,36.8773,36.8866,36.7935,36.8028,59200.0
2013-05-01 11:15:00,39.52,39.54,39.45,39.49,60800.0,36.8028,36.8214,36.7376,36.7749,60800.0
2013-05-01 11:20:00,39.51,39.61,39.51,39.61,19200.0,36.7935,36.8866,36.7935,36.8866,19200.0
2013-05-01 11:25:00,39.61,39.61,39.54,39.54,8800.0,36.8866,36.8866,36.8214,36.8214,8800.0
2013-05-01 11:30:00,39.55,39.6,39.54,39.54,25800.0,36.8307,36.8773,36.8214,36.8214,25800.0
2013-05-01 11:35:00,39.56,39.56,39.53,39.53,12100.0,36.8401,36.8401,36.8121,36.8121,12100.0
2013-05-01 11:40:00,39.52,39.55,39.5,39.55,10500.0,36.8028,36.8307,36.7842,36.8307,10500.0
2013-05-01 11:45:00,39.55,39.56,39.5,39.55,12400.0,36.8307,36.8401,36.7842,36.8307,12400.0
2013-05-01 11:50:00,39.54,39.58,39.52,39.53,20200.0,36.8214,36.8587,36.8028,36.8121,20200.0
2013-05-01 11:55:00,39.52,39.54,39.5,39.52,8700.0,36.8028,36.8214,36.7842,36.8028,8700.0
2013-05-01 12:00:00,39.51,39.52,39.39,39.39,30500.0,36.7935,36.8028,36.6817,36.6817,30500.0
2013-05-01 12:05:00,39.39,39.41,39.29,39.32,65900.0,36.6817,36.7004,36.5886,36.6166,65900.0
2013-05-01 12:10:00,39.32,39.39,39.29,39.38,50700.0,36.6166,36.6817,36.5886,36.6724,50700.0
2013-05-01 12:15:00,39.38,39.46,39.37,39.4,24500.0,36.6724,36.7469,36.6631,36.6911,24500.0
2013-05-01 12:20:00,39.38,39.44,39.33,39.33,40900.0,36.6724,36.7283,36.6259,36.6259,40900.0
2013-05-01 12:25:00,39.32,39.33,39.22,39.29,49100.0,36.6166,36.6259,36.5234,36.5886,49100.0
2013-05-01 12:30:00,39.32,39.42,39.32,39.38,22900.0,36.6166,36.7097,36.6166,36.6724,22900.0
2013-05-01 12:35:00,39.37,39.42,39.35,39.4,90600.0,36.6631,36.7097,36.6445,36.6911,90600.0
2013-05-01 12:40:00,39.4,39.44,39.35,39.42,134000.0,36.6911,36.7283,36.6445,36.7097,134000.0
2013-05-01 12:45:00,39.42,39.55,39.42,39.5,24800.0,36.7097,36.8307,36.7097,36.7842,24800.0
2013-05-01 12:50:00,39.5,39.52,39.48,39.51,13800.0,36.7842,36.8028,36.7656,36.7935,13800.0
2013-05-01 12:55:00,39.5,39.5,39.39,39.45,21900.0,36.7842,36.7842,36.6817,36.7376,21900.0
2013-05-01 13:00:00,39.45,39.57,39.45,39.54,26700.0,36.7376,36.8494,36.7376,36.8214,26700.0
2013-05-01 13:05:00,39.55,39.55,39.44,39.45,42000.0,36.8307,36.8307,36.7283,36.7376,42000.0
2013-05-01 13:10:00,39.45,39.63,39.45,39.6,270700.0,36.7376,36.9052,36.7376,36.8773,270700.0
2013-05-01 13:15:00,39.61,39.65,39.55,39.64,23000.0,36.8866,36.9239,36.8307,36.9146,23000.0
2013-05-01 13:20:00,39.64,39.74,39.6,39.74,8300.0,36.9146,37.0077,36.8773,37.0077,8300.0
2013-05-01 13:25:00,39.73,39.74,39.65,39.68,16000.0,36.9984,37.0077,36.9239,36.9518,16000.0
2013-05-01 13:30:00,39.71,39.76,39.62,39.7,69000.0,36.9797,37.0263,36.8959,36.9704,69000.0
2013-05-01 13:35:00,39.69,39.7,39.6,39.67,46000.0,36.9611,36.9704,36.8773,36.9425,46000.0
2013-05-01 13:40:00,39.68,39.68,39.56,39.57,61600.0,36.9518,36.9518,36.8401,36.8494,61600.0
2013-05-01 13:45:00,39.6,39.69,39.6,39.68,58200.0,36.8773,36.9611,36.8773,36.9518,58200.0
2013-05-01 13:50:00,39.68,39.75,39.65,39.75,24900.0,36.9518,37.017,36.9239,37.017,24900.0
2013-05-01 13:55:00,39.75,39.83,39.75,39.83,21200.0,37.017,37.0915,37.017,37.0915,21200.0
2013-05-01 14:00:00,39.83,39.95,39.8,39.92,37700.0,37.0915,37.2032,37.0636,37.1753,37700.0
2013-05-01 14:05:00,39.92,39.93,39.78,39.82,37800.0,37.1753,37.1846,37.0449,37.0822,37800.0
2013-05-01 14:10:00,39.8,39.84,39.78,39.84,25400.0,37.0636,37.1008,37.0449,37.1008,25400.0
2013-05-01 14:15:00,39.81,39.83,39.78,39.83,34000.0,37.0729,37.0915,37.0449,37.0915,34000.0
2013-05-01 14:20:00,39.82,39.89,39.82,39.84,18700.0,37.0822,37.1474,37.0822,37.1008,18700.0
2013-05-01 14:25:00,39.85,40.08,39.85,40.04,74200.0,37.1101,37.3243,37.1101,37.2871,74200.0
2013-05-01 14:30:00,40.03,40.03,39.85,39.92,20100.0,37.2777,37.2777,37.1101,37.1753,20100.0
2013-05-01 14:35:00,39.92,39.96,39.87,39.91,54700.0,37.1753,37.2126,37.1287,37.166,54700.0
2013-05-01 14:40:00,39.9,39.99,39.89,39.95,23100.0,37.1567,37.2405,37.1474,37.2032,23100.0
2013-05-01 14:45:00,39.95,39.97,39.89,39.95,27000.0,37.2032,37.2219,37.1474,37.2032,27000.0
2013-05-01 14:50:00,39.94,39.98,39.88,39.88,31200.0,37.1939,37.2312,37.1381,37.1381,31200.0
2013-05-01 14:55:00,39.89,39.93,39.82,39.85,22400.0,37.1474,37.1846,37.0822,37.1101,22400.0
2013-05-01 15:00:00,39.84,39.89,39.83,39.85,47900.0,37.1008,37.1474,37.0915,37.1101,47900.0
2013-05-01 15:05:00,39.85,39.91,39.84,39.86,87700.0,37.1101,37.166,37.1008,37.1194,87700.0
2013-05-01 15:10:00,39.86,39.87,39.8,39.8,65200.0,37.1194,37.1287,37.0636,37.0636,65200.0
2013-05-01 15:15:00,39.82,39.86,39.8,39.85,54100.0,37.0822,37.1194,37.0636,37.1101,54100.0
2013-05-01 15:20:00,39.85,39.85,39.75,39.75,60400.0,37.1101,37.1101,37.017,37.017,60400.0
2013-05-01 15:25:00,39.76,39.77,39.62,39.66,49700.0,37.0263,37.0356,36.8959,36.9332,49700.0
2013-05-01 15:30:00,39.66,39.69,39.62,39.64,58100.0,36.9332,36.9611,36.8959,36.9146,58100.0
2013-05-01 15:35:00,39.64,39.64,39.46,39.46,69900.0,36.9146,36.9146,36.7469,36.7469,69900.0
2013-05-01 15:40:00,39.45,39.53,39.42,39.49,84800.0,36.7376,36.8121,36.7097,36.7749,84800.0
2013-05-01 15:45:00,39.5,39.67,39.49,39.57,80300.0,36.7842,36.9425,36.7749,36.8494,80300.0
2013-05-01 15:50:00,39.56,39.68,39.55,39.64,135600.0,36.8401,36.9518,36.8307,36.9146,135600.0
2013-05-01 15:55:00,39.65,39.66,39.47,39.48,136200.0,36.9239,36.9332,36.7562,36.7656,136200.0
2013-05-02 09:30:00,39.5,40.0,38.56,39.99,92100.0,36.7842,37.2498,35.9088,37.2405,92100.0
2013-05-02 09:35:00,39.88,40.0,39.75,39.77,29600.0,37.1381,37.2498,37.017,37.0356,29600.0
2013-05-02 09:40:00,39.86,39.88,39.54,39.66,63900.0,37.1194,37.1381,36.8214,36.9332,63900.0
2013-05-02 09:45:00,39.66,39.73,39.65,39.67,15700.0,36.9332,36.9984,36.9239,36.9425,15700.0
2013-05-02 09:50:00,39.67,39.7,39.43,39.55,40200.0,36.9425,36.9704,36.719,36.8307,40200.0
2013-05-02 09:55:00,39.51,39.7,39.5,39.62,53600.0,36.7935,36.9704,36.7842,36.8959,53600.0
2013-05-02 10:00:00,39.57,39.7,39.51,39.7,38800.0,36.8494,36.9704,36.7935,36.9704,38800.0
2013-05-02 10:05:00,39.67,39.93,39.67,39.93,56000.0,36.9425,37.1846,36.9425,37.1846,56000.0
2013-05-02 10:10:00,39.95,40.47,39.94,40.44,84400.0,37.2032,37.6875,37.1939,37.6595,84400.0
2013-05-02 10:15:00,40.39,40.94,40.39,40.66,77900.0,37.613,38.1252,37.613,37.8644,77900.0
2013-05-02 10:20:00,40.66,40.7,40.25,40.5,98600.0,37.8644,37.9017,37.4826,37.7154,98600.0
2013-05-02 10:25:00,40.5,40.5,40.35,40.4,54700.0,37.7154,37.7154,37.5757,37.6223,54700.0
2013-05-02 10:30:00,40.38,40.47,40.28,40.29,40200.0,37.6037,37.6875,37.5106,37.5199,40200.0
2013-05-02 10:35:00,40.28,40.31,40.05,40.13,59000.0,37.5106,37.5385,37.2964,37.3709,59000.0
2013-05-02 10:40:00,40.12,40.35,40.05,40.34,94900.0,37.3616,37.5757,37.2964,37.5664,94900.0
2013-05-02 10:45:00,40.2,40.28,40.16,40.28,37000.0,37.4361,37.5106,37.3988,37.5106,37000.0
2013-05-02 10:50:00,40.27,40.29,40.12,40.2,104300.0,37.5012,37.5199,37.3616,37.4361,104300.0
2013-05-02 10:55:00,40.18,40.25,40.06,40.11,27600.0,37.4174,37.4826,37.3057,37.3522,27600.0
2013-05-02 11:00:00,40.1,40.1,39.99,40.0,75700.0,37.3429,37.3429,37.2405,37.2498,75700.0
2013-05-02 11:05:00,40.0,40.08,39.96,40.02,49000.0,37.2498,37.3243,37.2126,37.2684,49000.0
2013-05-02 11:10:00,40.02,40.23,40.01,40.18,12400.0,37.2684,37.464,37.2591,37.4174,12400.0
2013-05-02 11:15:00,40.18,40.23,40.16,40.19,18500.0,37.4174,37.464,37.3988,37.4267,18500.0
2013-05-02 11:20:00,40.19,40.23,40.15,40.17,35000.0,37.4267,37.464,37.3895,37.4081,35000.0
2013-05-02 11:25:00,40.17,40.17,40.02,40.06,51300.0,37.4081,37.4081,37.2684,37.3057,51300.0
2013-05-02 11:30:00,40.05,40.05,39.96,39.96,15900.0,37.2964,37.2964,37.2126,37.2126,15900.0
2013-05-02 11:35:00,40.0,40.11,39.98,39.98,29700.0,37.2498,37.3522,37.2312,37.2312,29700.0
2013-05-02 11:40:00,40.02,40.03,39.87,40.0,39100.0,37.2684,37.2777,37.1287,37.2498,39100.0
2013-05-02 11:45:00,40.01,40.07,39.99,40.01,67300.0,37.2591,37.315,37.2405,37.2591,67300.0
2013-05-02 11:50:00,40.02,40.16,40.02,40.05,14000.0,37.2684,37.3988,37.2684,37.2964,14000.0
2013-05-02 11:55:00,40.05,40.12,40.05,40.12,26400.0,37.2964,37.3616,37.2964,37.3616,26400.0
2013-05-02 12:00:00,40.12,40.19,40.08,40.18,49300.0,37.3616,37.4267,37.3243,37.4174,49300.0
2013-05-02 12:05:00,40.18,40.19,40.16,40.16,20600.0,37.4174,37.4267,37.3988,37.3988,20600.0
2013-05-02 12:10:00,40.16,40.17,40.1,40.17,26500.0,37.3988,37.4081,37.3429,37.4081,26500.0
2013-05-02 12:15:00,40.16,40.18,40.13,40.15,118900.0,37.3988,37.4174,37.3709,37.3895,118900.0
2013-05-02 12:20:00,40.15,40.17,40.08,40.08,32200.0,37.3895,37.4081,37.3243,37.3243,32200.0
2013-05-02 12:25:00,40.08,40.16,40.07,40.15,70600.0,37.3243,37.3988,37.315,37.3895,70600.0
2013-05-02 12:30:00,40.16,40.35,40.12,40.34,76900.0,37.3988,37.5757,37.3616,37.5664,76900.0
2013-05-02 12:35:00,40.36,40.51,40.34,40.45,62300.0,37.585,37.7247,37.5664,37.6689,62300.0
2013-05-02 12:40:00,40.46,40.55,40.45,40.52,44900.0,37.6782,37.762,37.6689,37.734,44900.0
2013-05-02 12:45:00,40.52,40.53,40.36,40.36,36000.0,37.734,37.7434,37.585,37.585,36000.0
2013-05-02 12:50:00,40.36,40.39,40.29,40.38,27100.0,37.585,37.613,37.5199,37.6037,27100.0
2013-05-02 12:55:00,40.38,40.44,40.35,40.4,25900.0,37.6037,37.6595,37.5757,37.6223,25900.0
2013-05-02 13:00:00,40.39,40.42,40.35,40.38,21800.0,37.613,37.6409,37.5757,37.6037,21800.0
2013-05-02 13:05:00,40.38,40.42,40.37,40.37,18200.0,37.6037,37.6409,37.5944,37.5944,18200.0
2013-05-02 13:10:00,40.37,40.47,40.36,40.47,29900.0,37.5944,37.6875,37.585,37.6875,29900.0
2013-05-02 13:15:00,40.47,40.5,40.38,40.39,162500.0,37.6875,37.7154,37.6037,37.613,162500.0
2013-05-02 13:20:00,40.39,40.54,40.38,40.46,36500.0,37.613,37.7527,37.6037,37.6782,36500.0
2013-05-02 13:25:00,40.46,40.46,40.39,40.43,21000.0,37.6782,37.6782,37.613,37.6502,21000.0
2013-05-02 13:30:00,40.43,40.43,40.35,40.4,19800.0,37.6502,37.6502,37.5757,37.6223,19800.0
2013-05-02 13:35:00,40.4,40.42,40.35,40.42,27600.0,37.6223,37.6409,37.5757,37.6409,27600.0
2013-05-02 13:40:00,40.41,40.52,40.4,40.47,55300.0,37.6316,37.734,37.6223,37.6875,55300.0
2013-05-02 13:45:00,40.46,40.51,40.45,40.47,41800.0,37.6782,37.7247,37.6689,37.6875,41800.0
2013-05-02 13:50:00,40.47,40.51,40.47,40.5,16000.0,37.6875,37.7247,37.6875,37.7154,16000.0
2013-05-02 13:55:00,40.5,40.5,40.43,40.46,41400.0,37.7154,37.7154,37.6502,37.6782,41400.0
2013-05-02 14:00:00,40.46,40.51,40.46,40.5,232700.0,37.6782,37.7247,37.6782,37.7154,232700.0
2013-05-02 14:05:00,40.51,40.63,40.5,40.55,66200.0,37.7247,37.8365,37.7154,37.762,66200.0
2013-05-02 14:10:00,40.55,40.56,40.45,40.47,86000.0,37.762,37.7713,37.6689,37.6875,86000.0
2013-05-02 14:15:00,40.48,40.48,40.36,40.45,48200.0,37.6968,37.6968,37.585,37.6689,48200.0
2013-05-02 14:20:00,40.45,40.48,40.4,40.48,39000.0,37.6689,37.6968,37.6223,37.6968,39000.0
2013-05-02 14:25:00,40.48,40.48,40.38,40.39,49800.0,37.6968,37.6968,37.6037,37.613,49800.0
2013-05-02 14:30:00,40.4,40.4,40.32,40.38,42600.0,37.6223,37.6223,37.5478,37.6037,42600.0
2013-05-02 14:35:00,40.39,40.39,40.35,40.36,24300.0,37.613,37.613,37.5757,37.585,24300.0
2013-05-02 14:40:00,40.37,40.37,40.32,40.35,24000.0,37.5944,37.5944,37.5478,37.5757,24000.0
2013-05-02 14:45:00,40.35,40.38,40.29,40.32,57800.0,37.5757,37.6037,37.5199,37.5478,57800.0
2013-05-02 14:50:00,40.33,40.34,40.26,40.29,168300.0,37.5571,37.5664,37.4919,37.5199,168300.0
2013-05-02 14:55:00,40.29,40.3,40.18,40.22,50800.0,37.5199,37.5292,37.4174,37.4547,50800.0
2013-05-02 15:00:00,40.19,40.26,40.18,40.18,59900.0,37.4267,37.4919,37.4174,37.4174,59900.0
2013-05-02 15:05:00,40.17,40.24,40.14,40.21,77600.0,37.4081,37.4733,37.3802,37.4454,77600.0
2013-05-02 15:10:00,40.21,40.3,40.16,40.27,58500.0,37.4454,37.5292,37.3988,37.5012,58500.0
2013-05-02 15:15:00,40.25,40.35,40.21,40.21,60900.0,37.4826,37.5757,37.4454,37.4454,60900.0
2013-05-02 15:20:00,40.23,40.35,40.19,40.34,37500.0,37.464,37.5757,37.4267,37.5664,37500.0
2013-05-02 15:25:00,40.34,40.34,40.27,40.3,46800.0,37.5664,37.5664,37.5012,37.5292,46800.0
2013-05-02 15:30:00,40.3,40.34,40.3,40.32,67600.0,37.5292,37.5664,37.5292,37.5478,67600.0
2013-05-02 15:35:00,40.32,40.33,40.25,40.32,60600.0,37.5478,37.5571,37.4826,37.5478,60600.0
2013-05-02 15:40:00,40.31,40.43,40.27,40.43,178100.0,37.5385,37.6502,37.5012,37.6502,178100.0
2013-05-02 15:45:00,40.43,40.7,40.43,40.65,193100.0,37.6502,37.9017,37.6502,37.8551,193100.0
2013-05-02 15:50:00,40.64,40.73,40.55,40.6,161000.0,37.8458,37.9296,37.762,37.8085,161000.0
2013-05-02 15:55:00,40.6,40.61,40.35,40.47,236500.0,37.8085,37.8179,37.5757,37.6875,236500.0
2013-05-03 09:30:00,40.67,40.79,40.35,40.66,146100.0,37.8737,37.9855,37.5757,37.8644,146100.0
2013-05-03 09:35:00,40.67,40.78,40.54,40.7,51600.0,37.8737,37.9762,37.7527,37.9017,51600.0
2013-05-03 09:40:00,40.7,40.88,40.7,40.76,244400.0,37.9017,38.0693,37.9017,37.9575,244400.0
2013-05-03 09:45:00,40.76,40.81,40.71,40.76,48600.0,37.9575,38.0041,37.911,37.9575,48600.0
2013-05-03 09:50:00,40.75,40.85,40.74,40.78,41700.0,37.9482,38.0414,37.9389,37.9762,41700.0
2013-05-03 09:55:00,40.78,40.88,40.75,40.8,101700.0,37.9762,38.0693,37.9482,37.9948,101700.0
2013-05-03 10:00:00,40.83,40.94,40.77,40.93,48100.0,38.0227,38.1252,37.9669,38.1159,48100.0
2013-05-03 10:05:00,40.92,40.92,40.71,40.72,44400.0,38.1065,38.1065,37.911,37.9203,44400.0
2013-05-03 10:10:00,40.71,40.76,40.67,40.73,44200.0,37.911,37.9575,37.8737,37.9296,44200.0
2013-05-03 10:15:00,40.73,40.77,40.65,40.75,50300.0,37.9296,37.9669,37.8551,37.9482,50300.0
2013-05-03 10:20:00,40.76,40.95,40.76,40.94,27700.0,37.9575,38.1345,37.9575,38.1252,27700.0
2013-05-03 10:25:00,40.94,40.97,40.89,40.91,17600.0,38.1252,38.1531,38.0786,38.0972,17600.0
2013-05-03 10:30:00,40.9,40.92,40.8,40.85,35900.0,38.0879,38.1065,37.9948,38.0414,35900.0
2013-05-03 10:35:00,40.86,40.91,40.84,40.9,36000.0,38.0507,38.0972,38.032,38.0879,36000.0
2013-05-03 10:40:00,40.9,40.92,40.89,40.89,36800.0,38.0879,38.1065,38.0786,38.0786,36800.0
2013-05-03 10:45:00,40.9,40.93,40.89,40.93,43100.0,38.0879,38.1159,38.0786,38.1159,43100.0
2013-05-03 10:50:00,40.93,40.96,40.84,40.87,27500.0,38.1159,38.1438,38.032,38.06,27500.0
2013-05-03 10:55:00,40.88,40.9,40.84,40.85,37300.0,38.0693,38.0879,38.032,38.0414,37300.0
2013-05-03 11:00:00,40.85,40.91,40.83,40.87,38000.0,38.0414,38.0972,38.0227,38.06,38000.0
2013-05-03 11:05:00,40.87,40.93,40.82,40.92,29700.0,38.06,38.1159,38.0134,38.1065,29700.0
2013-05-03 11:10:00,40.91,40.96,40.91,40.96,23300.0,38.0972,38.1438,38.0972,38.1438,23300.0
2013-05-03 11:15:00,40.96,40.98,40.9,40.9,26500.0,38.1438,38.1624,38.0879,38.0879,26500.0
2013-05-03 11:20:00,40.9,40.96,40.89,40.95,29200.0,38.0879,38.1438,38.0786,38.1345,29200.0
2013-05-03 11:25:00,40.96,41.04,40.9,40.95,73500.0,38.1438,38.2183,38.0879,38.1345,73500.0
2013-05-03 11:30:00,40.94,41.05,40.94,40.97,46900.0,38.1252,38.2276,38.1252,38.1531,46900.0
2013-05-03 11:35:00,40.97,40.99,40.92,40.94,15700.0,38.1531,38.1717,38.1065,38.1252,15700.0
2013-05-03 11:40:00,40.94,40.96,40.87,40.89,54000.0,38.1252,38.1438,38.06,38.0786,54000.0
2013-05-03 11:45:00,40.9,40.95,40.89,40.95,13600.0,38.0879,38.1345,38.0786,38.1345,13600.0
2013-05-03 11:50:00,40.95,40.96,40.9,40.9,28800.0,38.1345,38.1438,38.0879,38.0879,28800.0
2013-05-03 11:55:00,40.91,40.91,40.8,40.81,39800.0,38.0972,38.0972,37.9948,38.0041,39800.0
2013-05-03 12:00:00,40.82,40.84,40.72,40.73,23100.0,38.0134,38.032,37.9203,37.9296,23100.0
2013-05-03 12:05:00,40.72,40.73,40.68,40.71,24700.0,37.9203,37.9296,37.883,37.911,24700.0
2013-05-03 12:10:00,40.72,40.73,40.71,40.71,15800.0,37.9203,37.9296,37.911,37.911,15800.0
2013-05-03 12:15:00,40.71,40.72,40.7,40.71,16400.0,37.911,37.9203,37.9017,37.911,16400.0
2013-05-03 12:20:00,40.71,40.75,40.71,40.75,19900.0,37.911,37.9482,37.911,37.9482,19900.0
2013-05-03 12:25:00,40.75,40.89,40.75,40.78,45300.0,37.9482,38.0786,37.9482,37.9762,45300.0
2013-05-03 12:30:00,40.78,40.82,40.78,40.8,23100.0,37.9762,38.0134,37.9762,37.9948,23100.0
2013-05-03 12:35:00,40.8,40.87,40.8,40.87,16900.0,37.9948,38.06,37.9948,38.06,16900.0
2013-05-03 12:40:00,40.86,40.89,40.85,40.85,8300.0,38.0507,38.0786,38.0414,38.0414,8300.0
2013-05-03 12:45:00,40.85,40.9,40.82,40.9,5800.0,38.0414,38.0879,38.0134,38.0879,5800.0
2013-05-03 12:50:00,40.88,40.9,40.84,40.85,45500.0,38.0693,38.0879,38.032,38.0414,45500.0
2013-05-03 12:55:00,40.84,40.88,40.8,40.81,36700.0,38.032,38.0693,37.9948,38.0041,36700.0
2013-05-03 13:00:00,40.82,40.86,40.8,40.83,22800.0,38.0134,38.0507,37.9948,38.0227,22800.0
2013-05-03 13:05:00,40.83,40.9,40.81,40.82,76500.0,38.0227,38.0879,38.0041,38.0134,76500.0
2013-05-03 13:10:00,40.84,40.86,40.78,40.84,41000.0,38.032,38.0507,37.9762,38.032,41000.0
2013-05-03 13:15:00,40.84,40.89,40.81,40.81,38800.0,38.032,38.0786,38.0041,38.0041,38800.0
2013-05-03 13:20:00,40.81,40.84,40.78,40.81,12800.0,38.0041,38.032,37.9762,38.0041,12800.0
2013-05-03 13:25:00,40.78,40.81,40.75,40.79,36700.0,37.9762,38.0041,37.9482,37.9855,36700.0
2013-05-03 13:30:00,40.79,40.86,40.77,40.85,57100.0,37.9855,38.0507,37.9669,38.0414,57100.0
2013-05-03 13:35:00,40.84,40.92,40.84,40.86,34900.0,38.032,38.1065,38.032,38.0507,34900.0
2013-05-03 13:40:00,40.87,40.9,40.79,40.9,41000.0,38.06,38.0879,37.9855,38.0879,41000.0
2013-05-03 13:45:00,40.91,40.91,40.88,40.89,35900.0,38.0972,38.0972,38.0693,38.0786,35900.0
2013-05-03 13:50:00,40.89,40.9,40.88,40.88,28900.0,38.0786,38.0879,38.0693,38.0693,28900.0
2013-05-03 13:55:00,40.88,40.95,40.88,40.95,39500.0,38.0693,38.1345,38.0693,38.1345,39500.0
2013-05-03 14:00:00,40.95,41.09,40.95,41.06,168000.0,38.1345,38.2649,38.1345,38.2369,168000.0
2013-05-03 14:05:00,41.03,41.23,41.03,41.23,95700.0,38.209,38.3952,38.209,38.3952,95700.0
2013-05-03 14:10:00,41.23,41.43,41.22,41.35,137100.0,38.3952,38.5815,38.3859,38.507,137100.0
2013-05-03 14:15:00,41.34,41.5,41.34,41.48,120200.0,38.4977,38.6467,38.4977,38.628,120200.0
2013-05-03 14:20:00,41.48,41.53,41.3,41.31,120700.0,38.628,38.6746,38.4604,38.4697,120700.0
2013-05-03 14:25:00,41.3,41.32,41.11,41.24,171300.0,38.4604,38.479,38.2835,38.4045,171300.0
2013-05-03 14:30:00,41.25,41.37,41.22,41.29,57500.0,38.4139,38.5256,38.3859,38.4511,57500.0
2013-05-03 14:35:00,41.29,41.33,41.18,41.24,121600.0,38.4511,38.4884,38.3487,38.4045,121600.0
2013-05-03 14:40:00,41.24,41.25,41.08,41.08,31800.0,38.4045,38.4139,38.2555,38.2555,31800.0
2013-05-03 14:45:00,41.08,41.2,41.07,41.2,32100.0,38.2555,38.3673,38.2462,38.3673,32100.0
2013-05-03 14:50:00,41.19,41.33,41.19,41.19,39900.0,38.358,38.4884,38.358,38.358,39900.0
2013-05-03 14:55:00,41.19,41.23,41.03,41.05,58100.0,38.358,38.3952,38.209,38.2276,58100.0
2013-05-03 15:00:00,41.05,41.1,41.02,41.02,33500.0,38.2276,38.2742,38.1997,38.1997,33500.0
2013-05-03 15:05:00,41.01,41.04,40.93,40.93,41200.0,38.1904,38.2183,38.1159,38.1159,41200.0
2013-05-03 15:10:00,40.93,41.03,40.91,40.97,64800.0,38.1159,38.209,38.0972,38.1531,64800.0
2013-05-03 15:15:00,40.96,41.05,40.89,41.0,53800.0,38.1438,38.2276,38.0786,38.181,53800.0
2013-05-03 15:20:00,41.02,41.12,41.01,41.09,54300.0,38.1997,38.2928,38.1904,38.2649,54300.0
2013-05-03 15:25:00,41.09,41.25,41.03,41.03,77700.0,38.2649,38.4139,38.209,38.209,77700.0
2013-05-03 15:30:00,41.03,41.08,41.0,41.05,102300.0,38.209,38.2555,38.181,38.2276,102300.0
2013-05-03 15:35:00,41.06,41.15,41.05,41.08,100200.0,38.2369,38.3207,38.2276,38.2555,100200.0
2013-05-03 15:40:00,41.08,41.12,41.03,41.07,131100.0,38.2555,38.2928,38.209,38.2462,131100.0
2013-05-03 15:45:00,41.06,41.06,40.99,41.0,103800.0,38.2369,38.2369,38.1717,38.181,103800.0
2013-05-03 15:50:00,41.0,41.02,40.94,41.0,239700.0,38.181,38.1997,38.1252,38.181,239700.0
2013-05-03 15:55:00,41.0,41.14,40.99,41.01,249900.0,38.181,38.3114,38.1717,38.1904,249900.0
2013-05-06 09:30:00,41.07,41.07,40.79,40.87,87300.0,38.2462,38.2462,37.9855,38.06,87300.0
2013-05-06 09:35:00,40.87,41.05,40.81,41.05,27900.0,38.06,38.2276,38.0041,38.2276,27900.0
2013-05-06 09:40:00,41.02,41.08,40.89,41.08,23400.0,38.1997,38.2555,38.0786,38.2555,23400.0
2013-05-06 09:45:00,41.07,41.2,40.91,41.2,34000.0,38.2462,38.3673,38.0972,38.3673,34000.0
2013-05-06 09:50:00,41.2,41.36,41.14,41.21,33600.0,38.3673,38.5163,38.3114,38.3766,33600.0
2013-05-06 09:55:00,41.19,41.31,41.18,41.29,21500.0,38.358,38.4697,38.3487,38.4511,21500.0
2013-05-06 10:00:00,41.25,41.28,41.15,41.19,38400.0,38.4139,38.4418,38.3207,38.358,38400.0
2013-05-06 10:05:00,41.17,41.25,41.09,41.23,28000.0,38.3394,38.4139,38.2649,38.3952,28000.0
2013-05-06 10:10:00,41.22,41.24,41.12,41.19,23100.0,38.3859,38.4045,38.2928,38.358,23100.0
2013-05-06 10:15:00,41.2,41.25,41.09,41.17,29500.0,38.3673,38.4139,38.2649,38.3394,29500.0
2013-05-06 10:20:00,41.16,41.2,41.09,41.09,33700.0,38.33,38.3673,38.2649,38.2649,33700.0
2013-05-06 10:25:00,41.1,41.27,41.1,41.24,12400.0,38.2742,38.4325,38.2742,38.4045,12400.0
2013-05-06 10:30:00,41.26,41.3,41.2,41.3,16100.0,38.4232,38.4604,38.3673,38.4604,16100.0
2013-05-06 10:35:00,41.3,41.35,41.29,41.35,13500.0,38.4604,38.507,38.4511,38.507,13500.0
2013-05-06 10:40:00,41.34,41.34,41.23,41.23,16000.0,38.4977,38.4977,38.3952,38.3952,16000.0
2013-05-06 10:45:00,41.23,41.32,41.2,41.32,18000.0,38.3952,38.479,38.3673,38.479,18000.0
2013-05-06 10:50:00,41.3,41.35,41.27,41.32,27400.0,38.4604,38.507,38.4325,38.479,27400.0
2013-05-06 10:55:00,41.3,41.33,41.2,41.23,16200.0,38.4604,38.4884,38.3673,38.3952,16200.0
2013-05-06 11:00:00,41.24,41.3,41.23,41.28,12600.0,38.4045,38.4604,38.3952,38.4418,12600.0
2013-05-06 11:05:00,41.28,41.36,41.28,41.36,11400.0,38.4418,38.5163,38.4418,38.5163,11400.0
2013-05-06 11:10:00,41.36,41.48,41.32,41.45,24100.0,38.5163,38.628,38.479,38.6001,24100.0
2013-05-06 11:15:00,41.45,41.49,41.45,41.48,15900.0,38.6001,38.6374,38.6001,38.628,15900.0
2013-05-06 11:20:00,41.48,41.48,41.42,41.44,13100.0,38.628,38.628,38.5722,38.5908,13100.0
2013-05-06 11:25:00,41.44,41.45,41.39,41.44,6800.0,38.5908,38.6001,38.5442,38.5908,6800.0
2013-05-06 11:30:00,41.43,41.44,41.25,41.25,12300.0,38.5815,38.5908,38.4139,38.4139,12300.0
2013-05-06 11:35:00,41.26,41.31,41.26,41.28,21600.0,38.4232,38.4697,38.4232,38.4418,21600.0
2013-05-06 11:40:00,41.28,41.32,41.24,41.28,54200.0,38.4418,38.479,38.4045,38.4418,54200.0
2013-05-06 11:45:00,41.28,41.34,41.27,41.32,17000.0,38.4418,38.4977,38.4325,38.479,17000.0
2013-05-06 11:50:00,41.32,41.34,41.31,41.34,6200.0,38.479,38.4977,38.4697,38.4977,6200.0
2013-05-06 11:55:00,41.34,41.44,41.33,41.42,24100.0,38.4977,38.5908,38.4884,38.5722,24100.0
2013-05-06 12:00:00,41.4,41.44,41.39,41.41,19200.0,38.5535,38.5908,38.5442,38.5629,19200.0
2013-05-06 12:05:00,41.42,41.43,41.39,41.41,9000.0,38.5722,38.5815,38.5442,38.5629,9000.0
2013-05-06 12:10:00,41.42,41.42,41.41,41.42,3900.0,38.5722,38.5722,38.5629,38.5722,3900.0
2013-05-06 12:15:00,41.42,41.47,41.42,41.44,13300.0,38.5722,38.6187,38.5722,38.5908,13300.0
2013-05-06 12:20:00,41.43,41.43,41.4,41.42,6900.0,38.5815,38.5815,38.5535,38.5722,6900.0
2013-05-06 12:25:00,41.41,41.44,41.37,41.44,41500.0,38.5629,38.5908,38.5256,38.5908,41500.0
2013-05-06 12:30:00,41.43,41.45,41.43,41.44,5500.0,38.5815,38.6001,38.5815,38.5908,5500.0
2013-05-06 12:35:00,41.45,41.48,41.45,41.48,9400.0,38.6001,38.628,38.6001,38.628,9400.0
2013-05-06 12:40:00,41.48,41.49,41.44,41.44,11500.0,38.628,38.6374,38.5908,38.5908,11500.0
2013-05-06 12:45:00,41.44,41.48,41.31,41.48,108900.0,38.5908,38.628,38.4697,38.628,108900.0
2013-05-06 12:50:00,41.46,41.54,41.45,41.5,133500.0,38.6094,38.6839,38.6001,38.6467,133500.0
2013-05-06 12:55:00,41.51,41.55,41.5,41.53,23600.0,38.656,38.6932,38.6467,38.6746,23600.0
2013-05-06 13:00:00,41.54,41.59,41.54,41.57,20600.0,38.6839,38.7305,38.6839,38.7119,20600.0
2013-05-06 13:05:00,41.57,41.63,41.57,41.61,19000.0,38.7119,38.7677,38.7119,38.7491,19000.0
2013-05-06 13:10:00,41.61,41.63,41.6,41.6,22000.0,38.7491,38.7677,38.7398,38.7398,22000.0
2013-05-06 13:15:00,41.59,41.64,41.57,41.63,16900.0,38.7305,38.777,38.7119,38.7677,16900.0
2013-05-06 13:20:00,41.63,41.69,41.62,41.69,26400.0,38.7677,38.8236,38.7584,38.8236,26400.0
2013-05-06 13:25:00,41.69,41.72,41.6,41.63,30900.0,38.8236,38.8515,38.7398,38.7677,30900.0
2013-05-06 13:30:00,41.65,41.68,41.64,41.68,9500.0,38.7864,38.8143,38.777,38.8143,9500.0
2013-05-06 13:35:00,41.66,41.67,41.58,41.61,10800.0,38.7957,38.805,38.7212,38.7491,10800.0
2013-05-06 13:40:00,41.61,41.61,41.55,41.57,12100.0,38.7491,38.7491,38.6932,38.7119,12100.0
2013-05-06 13:45:00,41.57,41.59,41.49,41.59,23500.0,38.7119,38.7305,38.6374,38.7305,23500.0
2013-05-06 13:50:00,41.6,41.7,41.6,41.66,49300.0,38.7398,38.8329,38.7398,38.7957,49300.0
2013-05-06 13:55:00,41.65,41.7,41.65,41.68,18400.0,38.7864,38.8329,38.7864,38.8143,18400.0
2013-05-06 14:00:00,41.65,41.69,41.64,41.67,15400.0,38.7864,38.8236,38.777,38.805,15400.0
2013-05-06 14:05:00,41.67,41.69,41.62,41.65,31400.0,38.805,38.8236,38.7584,38.7864,31400.0
2013-05-06 14:10:00,41.65,41.65,41.59,41.61,21800.0,38.7864,38.7864,38.7305,38.7491,21800.0
2013-05-06 14:15:00,41.61,41.62,41.57,41.59,13900.0,38.7491,38.7584,38.7119,38.7305,13900.0
2013-05-06 14:20:00,41.61,41.63,41.61,41.62,14800.0,38.7491,38.7677,38.7491,38.7584,14800.0
2013-05-06 14:25:00,41.61,41.63,41.61,41.61,11200.0,38.7491,38.7677,38.7491,38.7491,11200.0
2013-05-06 14:30:00,41.62,41.62,41.58,41.59,14600.0,38.7584,38.7584,38.7212,38.7305,14600.0
2013-05-06 14:35:00,41.6,41.64,41.59,41.64,19500.0,38.7398,38.777,38.7305,38.777,19500.0
2013-05-06 14:40:00,41.64,41.7,41.64,41.67,25400.0,38.777,38.8329,38.777,38.805,25400.0
2013-05-06 14:45:00,41.67,41.69,41.66,41.69,23000.0,38.805,38.8236,38.7957,38.8236,23000.0
2013-05-06 14:50:00,41.69,41.69,41.66,41.69,30800.0,38.8236,38.8236,38.7957,38.8236,30800.0
2013-05-06 14:55:00,41.69,41.7,41.65,41.67,32400.0,38.8236,38.8329,38.7864,38.805,32400.0
2013-05-06 15:00:00,41.68,41.7,41.67,41.7,22700.0,38.8143,38.8329,38.805,38.8329,22700.0
2013-05-06 15:05:00,41.7,41.8,41.7,41.75,101200.0,38.8329,38.926,38.8329,38.8795,101200.0
2013-05-06 15:10:00,41.75,41.78,41.74,41.76,25700.0,38.8795,38.9074,38.8702,38.8888,25700.0
2013-05-06 15:15:00,41.75,41.76,41.68,41.72,29100.0,38.8795,38.8888,38.8143,38.8515,29100.0
2013-05-06 15:20:00,41.72,41.72,41.55,41.56,35200.0,38.8515,38.8515,38.6932,38.7025,35200.0
2013-05-06 15:25:00,41.55,41.61,41.55,41.6,32200.0,38.6932,38.7491,38.6932,38.7398,32200.0
2013-05-06 15:30:00,41.61,41.63,41.57,41.59,45800.0,38.7491,38.7677,38.7119,38.7305,45800.0
2013-05-06 15:35:00,41.58,41.61,41.55,41.58,78800.0,38.7212,38.7491,38.6932,38.7212,78800.0
2013-05-06 15:40:00,41.57,41.58,41.53,41.54,55400.0,38.7119,38.7212,38.6746,38.6839,55400.0
2013-05-06 15:45:00,41.53,41.54,41.49,41.54,61900.0,38.6746,38.6839,38.6374,38.6839,61900.0
2013-05-06 15:50:00,41.53,41.6,41.51,41.58,120100.0,38.6746,38.7398,38.656,38.7212,120100.0
2013-05-06 15:55:00,41.59,41.6,41.38,41.4,278600.0,38.7305,38.7398,38.5349,38.5535,278600.0
2013-05-07 09:30:00,41.41,41.55,41.22,41.52,54500.0,38.5629,38.6932,38.3859,38.6653,54500.0
2013-05-07 09:35:00,41.51,41.56,41.45,41.47,39800.0,38.656,38.7025,38.6001,38.6187,39800.0
2013-05-07 09:40:00,41.45,41.49,41.35,41.49,15300.0,38.6001,38.6374,38.507,38.6374,15300.0
2013-05-07 09:45:00,41.45,41.46,41.37,41.4,25700.0,38.6001,38.6094,38.5256,38.5535,25700.0
2013-05-07 09:50:00,41.39,41.5,41.37,41.43,37100.0,38.5442,38.6467,38.5256,38.5815,37100.0
2013-05-07 09:55:00,41.41,41.44,41.36,41.41,15900.0,38.5629,38.5908,38.5163,38.5629,15900.0
2013-05-07 10:00:00,41.43,41.43,41.34,41.34,12300.0,38.5815,38.5815,38.4977,38.4977,12300.0
2013-05-07 10:05:00,41.33,41.42,41.25,41.28,37500.0,38.4884,38.5722,38.4139,38.4418,37500.0
2013-05-07 10:10:00,41.28,41.33,41.26,41.29,14200.0,38.4418,38.4884,38.4232,38.4511,14200.0
2013-05-07 10:15:00,41.29,41.3,41.19,41.19,25900.0,38.4511,38.4604,38.358,38.358,25900.0
2013-05-07 10:20:00,41.19,41.25,41.12,41.24,33300.0,38.358,38.4139,38.2928,38.4045,33300.0
2013-05-07 10:25:00,41.23,41.25,41.16,41.22,38200.0,38.3952,38.4139,38.33,38.3859,38200.0
2013-05-07 10:30:00,41.2,41.23,41.15,41.15,11600.0,38.3673,38.3952,38.3207,38.3207,11600.0
2013-05-07 10:35:00,41.16,41.16,41.08,41.14,22200.0,38.33,38.33,38.2555,38.3114,22200.0
2013-05-07 10:40:00,41.16,41.17,41.08,41.12,24300.0,38.33,38.3394,38.2555,38.2928,24300.0
2013-05-07 10:45:00,41.11,41.25,41.11,41.25,27100.0,38.2835,38.4139,38.2835,38.4139,27100.0
2013-05-07 10:50:00,41.24,41.32,41.22,41.28,50300.0,38.4045,38.479,38.3859,38.4418,50300.0
2013-05-07 10:55:00,41.28,41.29,41.23,41.27,11600.0,38.4418,38.4511,38.3952,38.4325,11600.0
2013-05-07 11:00:00,41.3,41.3,41.22,41.25,14800.0,38.4604,38.4604,38.3859,38.4139,14800.0
2013-05-07 11:05:00,41.25,41.31,41.23,41.27,10900.0,38.4139,38.4697,38.3952,38.4325,10900.0
2013-05-07 11:10:00,41.26,41.3,41.25,41.3,12000.0,38.4232,38.4604,38.4139,38.4604,12000.0
2013-05-07 11:15:00,41.3,41.39,41.28,41.37,26000.0,38.4604,38.5442,38.4418,38.5256,26000.0
2013-05-07 11:20:00,41.38,41.42,41.37,41.41,7000.0,38.5349,38.5722,38.5256,38.5629,7000.0
2013-05-07 11:25:00,41.41,41.44,41.38,41.41,11800.0,38.5629,38.5908,38.5349,38.5629,11800.0
2013-05-07 11:30:00,41.42,41.45,41.41,41.45,10600.0,38.5722,38.6001,38.5629,38.6001,10600.0
2013-05-07 11:35:00,41.44,41.45,41.36,41.36,33700.0,38.5908,38.6001,38.5163,38.5163,33700.0
2013-05-07 11:40:00,41.36,41.42,41.33,41.41,46400.0,38.5163,38.5722,38.4884,38.5629,46400.0
2013-05-07 11:45:00,41.4,41.41,41.36,41.4,11600.0,38.5535,38.5629,38.5163,38.5535,11600.0
2013-05-07 11:50:00,41.39,41.41,41.35,41.37,17700.0,38.5442,38.5629,38.507,38.5256,17700.0
2013-05-07 11:55:00,41.38,41.43,41.37,41.4,16200.0,38.5349,38.5815,38.5256,38.5535,16200.0
2013-05-07 12:00:00,41.4,41.44,41.37,41.39,14200.0,38.5535,38.5908,38.5256,38.5442,14200.0
2013-05-07 12:05:00,41.37,41.44,41.36,41.43,12600.0,38.5256,38.5908,38.5163,38.5815,12600.0
2013-05-07 12:10:00,41.44,41.44,41.37,41.39,8100.0,38.5908,38.5908,38.5256,38.5442,8100.0
2013-05-07 12:15:00,41.39,41.44,41.36,41.36,15000.0,38.5442,38.5908,38.5163,38.5163,15000.0
2013-05-07 12:20:00,41.38,41.46,41.37,41.38,14000.0,38.5349,38.6094,38.5256,38.5349,14000.0
2013-05-07 12:25:00,41.36,41.36,41.29,41.3,15700.0,38.5163,38.5163,38.4511,38.4604,15700.0
2013-05-07 12:30:00,41.3,41.37,41.28,41.37,19500.0,38.4604,38.5256,38.4418,38.5256,19500.0
2013-05-07 12:35:00,41.37,41.47,41.37,41.47,16500.0,38.5256,38.6187,38.5256,38.6187,16500.0
2013-05-07 12:40:00,41.46,41.49,41.44,41.47,15500.0,38.6094,38.6374,38.5908,38.6187,15500.0
2013-05-07 12:45:00,41.46,41.5,41.39,41.42,29000.0,38.6094,38.6467,38.5442,38.5722,29000.0
2013-05-07 12:50:00,41.42,41.44,41.39,41.39,11200.0,38.5722,38.5908,38.5442,38.5442,11200.0
2013-05-07 12:55:00,41.39,41.4,41.35,41.35,14500.0,38.5442,38.5535,38.507,38.507,14500.0
2013-05-07 13:00:00,41.35,41.4,41.34,41.4,17300.0,38.507,38.5535,38.4977,38.5535,17300.0
2013-05-07 13:05:00,41.39,41.42,41.37,41.38,12300.0,38.5442,38.5722,38.5256,38.5349,12300.0
2013-05-07 13:10:00,41.38,41.38,41.34,41.36,14600.0,38.5349,38.5349,38.4977,38.5163,14600.0
2013-05-07 13:15:00,41.36,41.41,41.35,41.41,26700.0,38.5163,38.5629,38.507,38.5629,26700.0
2013-05-07 13:20:00,41.41,41.42,41.35,41.36,12000.0,38.5629,38.5722,38.507,38.5163,12000.0
2013-05-07 13:25:00,41.37,41.44,41.36,41.42,18200.0,38.5256,38.5908,38.5163,38.5722,18200.0
2013-05-07 13:30:00,41.4,41.41,41.35,41.36,18400.0,38.5535,38.5629,38.507,38.5163,18400.0
2013-05-07 13:35:00,41.35,41.39,41.35,41.36,22100.0,38.507,38.5442,38.507,38.5163,22100.0
2013-05-07 13:40:00,41.36,41.36,41.34,41.35,24500.0,38.5163,38.5163,38.4977,38.507,24500.0
2013-05-07 13:45:00,41.35,41.37,41.34,41.35,25400.0,38.507,38.5256,38.4977,38.507,25400.0
2013-05-07 13:50:00,41.36,41.38,41.34,41.37,19400.0,38.5163,38.5349,38.4977,38.5256,19400.0
2013-05-07 13:55:00,41.37,41.38,41.34,41.37,19100.0,38.5256,38.5349,38.4977,38.5256,19100.0
2013-05-07 14:00:00,41.37,41.43,41.36,41.42,14300.0,38.5256,38.5815,38.5163,38.5722,14300.0
2013-05-07 14:05:00,41.42,41.43,41.36,41.37,13000.0,38.5722,38.5815,38.5163,38.5256,13000.0
2013-05-07 14:10:00,41.36,41.36,41.27,41.27,16000.0,38.5163,38.5163,38.4325,38.4325,16000.0
2013-05-07 14:15:00,41.27,41.3,41.26,41.3,22200.0,38.4325,38.4604,38.4232,38.4604,22200.0
2013-05-07 14:20:00,41.31,41.34,41.3,41.33,18500.0,38.4697,38.4977,38.4604,38.4884,18500.0
2013-05-07 14:25:00,41.35,41.39,41.29,41.3,17700.0,38.507,38.5442,38.4511,38.4604,17700.0
2013-05-07 14:30:00,41.3,41.34,41.3,41.33,18300.0,38.4604,38.4977,38.4604,38.4884,18300.0
2013-05-07 14:35:00,41.34,41.38,41.26,41.29,32400.0,38.4977,38.5349,38.4232,38.4511,32400.0
2013-05-07 14:40:00,41.28,41.28,41.17,41.19,21900.0,38.4418,38.4418,38.3394,38.358,21900.0
2013-05-07 14:45:00,41.18,41.26,41.17,41.26,34000.0,38.3487,38.4232,38.3394,38.4232,34000.0
2013-05-07 14:50:00,41.26,41.3,41.23,41.29,17900.0,38.4232,38.4604,38.3952,38.4511,17900.0
2013-05-07 14:55:00,41.29,41.39,41.27,41.38,30900.0,38.4511,38.5442,38.4325,38.5349,30900.0
2013-05-07 15:00:00,41.39,41.39,41.26,41.27,31800.0,38.5442,38.5442,38.4232,38.4325,31800.0
2013-05-07 15:05:00,41.27,41.33,41.26,41.28,40900.0,38.4325,38.4884,38.4232,38.4418,40900.0
2013-05-07 15:10:00,41.29,41.29,41.25,41.26,34500.0,38.4511,38.4511,38.4139,38.4232,34500.0
2013-05-07 15:15:00,41.26,41.27,41.2,41.2,48400.0,38.4232,38.4325,38.3673,38.3673,48400.0
2013-05-07 15:20:00,41.21,41.28,41.2,41.28,31600.0,38.3766,38.4418,38.3673,38.4418,31600.0
2013-05-07 15:25:00,41.28,41.31,41.27,41.29,25300.0,38.4418,38.4697,38.4325,38.4511,25300.0
2013-05-07 15:30:00,41.29,41.31,41.25,41.25,31700.0,38.4511,38.4697,38.4139,38.4139,31700.0
2013-05-07 15:35:00,41.25,41.26,41.22,41.23,35700.0,38.4139,38.4232,38.3859,38.3952,35700.0
2013-05-07 15:40:00,41.22,41.31,41.22,41.3,45100.0,38.3859,38.4697,38.3859,38.4604,45100.0
2013-05-07 15:45:00,41.3,41.32,41.24,41.24,54900.0,38.4604,38.479,38.4045,38.4045,54900.0
2013-05-07 15:50:00,41.25,41.28,41.22,41.23,60400.0,38.4139,38.4418,38.3859,38.3952,60400.0
2013-05-07 15:55:00,41.23,41.24,41.18,41.19,247000.0,38.3952,38.4045,38.3487,38.358,247000.0
2013-05-08 09:30:00,40.65,41.01,40.38,40.38,116900.0,37.8551,38.1904,37.6037,37.6037,116900.0
2013-05-08 09:35:00,40.41,40.72,40.38,40.71,79100.0,37.6316,37.9203,37.6037,37.911,79100.0
2013-05-08 09:40:00,40.71,40.76,40.7,40.74,30200.0,37.911,37.9575,37.9017,37.9389,30200.0
2013-05-08 09:45:00,40.75,40.82,40.73,40.75,91100.0,37.9482,38.0134,37.9296,37.9482,91100.0
2013-05-08 09:50:00,40.75,40.78,40.62,40.68,43000.0,37.9482,37.9762,37.8272,37.883,43000.0
2013-05-08 09:55:00,40.67,40.67,40.45,40.52,39300.0,37.8737,37.8737,37.6689,37.734,39300.0
2013-05-08 10:00:00,40.51,40.76,40.48,40.75,36800.0,37.7247,37.9575,37.6968,37.9482,36800.0
2013-05-08 10:05:00,40.75,40.79,40.69,40.69,28300.0,37.9482,37.9855,37.8924,37.8924,28300.0
2013-05-08 10:10:00,40.7,40.74,40.57,40.58,30300.0,37.9017,37.9389,37.7806,37.7899,30300.0
2013-05-08 10:15:00,40.59,40.62,40.43,40.49,59000.0,37.7992,37.8272,37.6502,37.7061,59000.0
2013-05-08 10:20:00,40.5,40.5,40.45,40.49,33000.0,37.7154,37.7154,37.6689,37.7061,33000.0
2013-05-08 10:25:00,40.48,40.5,40.44,40.49,53100.0,37.6968,37.7154,37.6595,37.7061,53100.0
2013-05-08 10:30:00,40.49,40.49,40.42,40.47,36200.0,37.7061,37.7061,37.6409,37.6875,36200.0
2013-05-08 10:35:00,40.48,40.5,40.34,40.35,46300.0,37.6968,37.7154,37.5664,37.5757,46300.0
2013-05-08 10:40:00,40.35,40.36,40.3,40.36,24500.0,37.5757,37.585,37.5292,37.585,24500.0
2013-05-08 10:45:00,40.36,40.38,40.29,40.34,26900.0,37.585,37.6037,37.5199,37.5664,26900.0
2013-05-08 10:50:00,40.34,40.34,40.2,40.21,44200.0,37.5664,37.5664,37.4361,37.4454,44200.0
2013-05-08 10:55:00,40.2,40.23,40.16,40.23,27900.0,37.4361,37.464,37.3988,37.464,27900.0
2013-05-08 11:00:00,40.23,40.37,40.21,40.36,21300.0,37.464,37.5944,37.4454,37.585,21300.0
2013-05-08 11:05:00,40.36,40.38,40.3,40.33,19700.0,37.585,37.6037,37.5292,37.5571,19700.0
2013-05-08 11:10:00,40.35,40.38,40.3,40.34,35200.0,37.5757,37.6037,37.5292,37.5664,35200.0
2013-05-08 11:15:00,40.34,40.45,40.33,40.44,22600.0,37.5664,37.6689,37.5571,37.6595,22600.0
2013-05-08 11:20:00,40.45,40.5,40.45,40.47,65800.0,37.6689,37.7154,37.6689,37.6875,65800.0
2013-05-08 11:25:00,40.46,40.48,40.4,40.42,35100.0,37.6782,37.6968,37.6223,37.6409,35100.0
2013-05-08 11:30:00,40.42,40.42,40.34,40.36,56100.0,37.6409,37.6409,37.5664,37.585,56100.0
2013-05-08 11:35:00,40.35,40.41,40.32,40.4,71500.0,37.5757,37.6316,37.5478,37.6223,71500.0
2013-05-08 11:40:00,40.42,40.44,40.39,40.4,18100.0,37.6409,37.6595,37.613,37.6223,18100.0
2013-05-08 11:45:00,40.42,40.44,40.36,40.36,59200.0,37.6409,37.6595,37.585,37.585,59200.0
2013-05-08 11:50:00,40.37,40.39,40.25,40.25,41200.0,37.5944,37.613,37.4826,37.4826,41200.0
2013-05-08 11:55:00,40.24,40.25,40.21,40.24,7100.0,37.4733,37.4826,37.4454,37.4733,7100.0
2013-05-08 12:00:00,40.24,40.25,40.21,40.23,13000.0,37.4733,37.4826,37.4454,37.464,13000.0
2013-05-08 12:05:00,40.23,40.28,40.2,40.27,40500.0,37.464,37.5106,37.4361,37.5012,40500.0
2013-05-08 12:10:00,40.27,40.36,40.26,40.32,21100.0,37.5012,37.585,37.4919,37.5478,21100.0
2013-05-08 12:15:00,40.32,40.36,40.32,40.35,15700.0,37.5478,37.585,37.5478,37.5757,15700.0
2013-05-08 12:20:00,40.35,40.36,40.31,40.31,11700.0,37.5757,37.585,37.5385,37.5385,11700.0
2013-05-08 12:25:00,40.31,40.33,40.26,40.26,8500.0,37.5385,37.5571,37.4919,37.4919,8500.0
2013-05-08 12:30:00,40.27,40.27,40.22,40.23,10500.0,37.5012,37.5012,37.4547,37.464,10500.0
2013-05-08 12:35:00,40.24,40.33,40.24,40.29,23000.0,37.4733,37.5571,37.4733,37.5199,23000.0
2013-05-08 12:40:00,40.28,40.3,40.24,40.29,11000.0,37.5106,37.5292,37.4733,37.5199,11000.0
2013-05-08 12:45:00,40.3,40.35,40.29,40.34,26200.0,37.5292,37.5757,37.5199,37.5664,26200.0
2013-05-08 12:50:00,40.34,40.41,40.3,40.41,21400.0,37.5664,37.6316,37.5292,37.6316,21400.0
2013-05-08 12:55:00,40.42,40.43,40.39,40.39,5500.0,37.6409,37.6502,37.613,37.613,5500.0
2013-05-08 13:00:00,40.39,40.4,40.35,40.35,12500.0,37.613,37.6223,37.5757,37.5757,12500.0
2013-05-08 13:05:00,40.35,40.37,40.33,40.34,13900.0,37.5757,37.5944,37.5571,37.5664,13900.0
2013-05-08 13:10:00,40.32,40.32,40.25,40.25,10600.0,37.5478,37.5478,37.4826,37.4826,10600.0
2013-05-08 13:15:00,40.24,40.27,40.24,40.25,14100.0,37.4733,37.5012,37.4733,37.4826,14100.0
2013-05-08 13:20:00,40.26,40.31,40.25,40.31,10000.0,37.4919,37.5385,37.4826,37.5385,10000.0
2013-05-08 13:25:00,40.31,40.32,40.24,40.26,7600.0,37.5385,37.5478,37.4733,37.4919,7600.0
2013-05-08 13:30:00,40.28,40.29,40.25,40.25,9400.0,37.5106,37.5199,37.4826,37.4826,9400.0
2013-05-08 13:35:00,40.27,40.34,40.25,40.34,14000.0,37.5012,37.5664,37.4826,37.5664,14000.0
2013-05-08 13:40:00,40.35,40.35,40.31,40.34,9200.0,37.5757,37.5757,37.5385,37.5664,9200.0
2013-05-08 13:45:00,40.34,40.36,40.33,40.36,16600.0,37.5664,37.585,37.5571,37.585,16600.0
2013-05-08 13:50:00,40.36,40.4,40.35,40.38,21000.0,37.585,37.6223,37.5757,37.6037,21000.0
2013-05-08 13:55:00,40.38,40.39,40.33,40.34,20900.0,37.6037,37.613,37.5571,37.5664,20900.0
2013-05-08 14:00:00,40.34,40.34,40.3,40.3,9500.0,37.5664,37.5664,37.5292,37.5292,9500.0
2013-05-08 14:05:00,40.3,40.37,40.3,40.32,21200.0,37.5292,37.5944,37.5292,37.5478,21200.0
2013-05-08 14:10:00,40.33,40.33,40.26,40.26,13200.0,37.5571,37.5571,37.4919,37.4919,13200.0
2013-05-08 14:15:00,40.26,40.28,40.22,40.27,14400.0,37.4919,37.5106,37.4547,37.5012,14400.0
2013-05-08 14:20:00,40.27,40.28,40.27,40.27,6700.0,37.5012,37.5106,37.5012,37.5012,6700.0
2013-05-08 14:25:00,40.27,40.28,40.2,40.23,42800.0,37.5012,37.5106,37.4361,37.464,42800.0
2013-05-08 14:30:00,40.22,40.24,40.21,40.21,14900.0,37.4547,37.4733,37.4454,37.4454,14900.0
2013-05-08 14:35:00,40.21,40.21,40.07,40.09,43700.0,37.4454,37.4454,37.315,37.3336,43700.0
2013-05-08 14:40:00,40.1,40.16,40.07,40.16,30100.0,37.3429,37.3988,37.315,37.3988,30100.0
2013-05-08 14:45:00,40.16,40.2,40.1,40.1,38300.0,37.3988,37.4361,37.3429,37.3429,38300.0
2013-05-08 14:50:00,40.1,40.21,40.09,40.21,30500.0,37.3429,37.4454,37.3336,37.4454,30500.0
2013-05-08 14:55:00,40.21,40.21,40.09,40.09,15400.0,37.4454,37.4454,37.3336,37.3336,15400.0
2013-05-08 15:00:00,40.09,40.15,40.01,40.03,87300.0,37.3336,37.3895,37.2591,37.2777,87300.0
2013-05-08 15:05:00,40.04,40.17,39.98,40.17,65000.0,37.2871,37.4081,37.2312,37.4081,65000.0
2013-05-08 15:10:00,40.18,40.23,40.16,40.18,42600.0,37.4174,37.464,37.3988,37.4174,42600.0
2013-05-08 15:15:00,40.19,40.31,40.15,40.31,64700.0,37.4267,37.5385,37.3895,37.5385,64700.0
2013-05-08 15:20:00,40.32,40.33,40.21,40.25,57700.0,37.5478,37.5571,37.4454,37.4826,57700.0
2013-05-08 15:25:00,40.25,40.31,40.21,40.22,38100.0,37.4826,37.5385,37.4454,37.4547,38100.0
2013-05-08 15:30:00,40.21,40.25,40.19,40.21,65400.0,37.4454,37.4826,37.4267,37.4454,65400.0
2013-05-08 15:35:00,40.2,40.24,40.2,40.23,73300.0,37.4361,37.4733,37.4361,37.464,73300.0
2013-05-08 15:40:00,40.23,40.24,40.22,40.23,49300.0,37.464,37.4733,37.4547,37.464,49300.0
2013-05-08 15:45:00,40.24,40.38,40.23,40.36,170700.0,37.4733,37.6037,37.464,37.585,170700.0
2013-05-08 15:50:00,40.37,40.44,40.37,40.44,105400.0,37.5944,37.6595,37.5944,37.6595,105400.0
2013-05-08 15:55:00,40.44,40.45,40.38,40.43,221900.0,37.6595,37.6689,37.6037,37.6502,221900.0
2013-05-09 09:30:00,40.5,40.5,40.38,40.45,23300.0,37.7154,37.7154,37.6037,37.6689,23300.0
2013-05-09 09:35:00,40.45,40.48,40.39,40.48,11400.0,37.6689,37.6968,37.613,37.6968,11400.0
2013-05-09 09:40:00,40.48,40.65,40.46,40.6,15300.0,37.6968,37.8551,37.6782,37.8085,15300.0
2013-05-09 09:45:00,40.6,40.64,40.51,40.51,5100.0,37.8085,37.8458,37.7247,37.7247,5100.0
2013-05-09 09:50:00,40.5,40.6,40.48,40.59,6700.0,37.7154,37.8085,37.6968,37.7992,6700.0
2013-05-09 09:55:00,40.6,40.71,40.57,40.7,22400.0,37.8085,37.911,37.7806,37.9017,22400.0
2013-05-09 10:00:00,40.65,40.71,40.46,40.46,17200.0,37.8551,37.911,37.6782,37.6782,17200.0
2013-05-09 10:05:00,40.45,40.45,40.23,40.24,19700.0,37.6689,37.6689,37.464,37.4733,19700.0
2013-05-09 10:10:00,40.24,40.25,40.13,40.25,38200.0,37.4733,37.4826,37.3709,37.4826,38200.0
2013-05-09 10:15:00,40.25,40.28,40.23,40.27,15500.0,37.4826,37.5106,37.464,37.5012,15500.0
2013-05-09 10:20:00,40.25,40.28,40.05,40.05,15100.0,37.4826,37.5106,37.2964,37.2964,15100.0
2013-05-09 10:25:00,40.04,40.1,40.0,40.1,30100.0,37.2871,37.3429,37.2498,37.3429,30100.0
2013-05-09 10:30:00,40.11,40.23,40.11,40.16,57600.0,37.3522,37.464,37.3522,37.3988,57600.0
2013-05-09 10:35:00,40.16,40.18,40.13,40.16,18900.0,37.3988,37.4174,37.3709,37.3988,18900.0
2013-05-09 10:40:00,40.16,40.17,40.1,40.1,26700.0,37.3988,37.4081,37.3429,37.3429,26700.0
2013-05-09 10:45:00,40.11,40.16,40.09,40.09,16400.0,37.3522,37.3988,37.3336,37.3336,16400.0
2013-05-09 10:50:00,40.1,40.14,40.05,40.06,19300.0,37.3429,37.3802,37.2964,37.3057,19300.0
2013-05-09 10:55:00,40.07,40.12,40.07,40.1,18900.0,37.315,37.3616,37.315,37.3429,18900.0
2013-05-09 11:00:00,40.1,40.16,40.09,40.14,26900.0,37.3429,37.3988,37.3336,37.3802,26900.0
2013-05-09 11:05:00,40.15,40.17,40.09,40.14,26400.0,37.3895,37.4081,37.3336,37.3802,26400.0
2013-05-09 11:10:00,40.15,40.15,40.09,40.12,20000.0,37.3895,37.3895,37.3336,37.3616,20000.0
2013-05-09 11:15:00,40.11,40.15,40.11,40.11,9300.0,37.3522,37.3895,37.3522,37.3522,9300.0
2013-05-09 11:20:00,40.12,40.15,40.1,40.12,19300.0,37.3616,37.3895,37.3429,37.3616,19300.0
2013-05-09 11:25:00,40.12,40.16,40.1,40.11,22900.0,37.3616,37.3988,37.3429,37.3522,22900.0
2013-05-09 11:30:00,40.1,40.13,40.09,40.1,17900.0,37.3429,37.3709,37.3336,37.3429,17900.0
2013-05-09 11:35:00,40.1,40.11,40.07,40.07,38700.0,37.3429,37.3522,37.315,37.315,38700.0
2013-05-09 11:40:00,40.09,40.1,40.08,40.1,11000.0,37.3336,37.3429,37.3243,37.3429,11000.0
2013-05-09 11:45:00,40.1,40.11,40.07,40.07,12700.0,37.3429,37.3522,37.315,37.315,12700.0
2013-05-09 11:50:00,40.06,40.07,40.0,40.02,10900.0,37.3057,37.315,37.2498,37.2684,10900.0
2013-05-09 11:55:00,40.02,40.04,39.98,39.98,11300.0,37.2684,37.2871,37.2312,37.2312,11300.0
2013-05-09 12:00:00,40.0,40.03,39.98,40.0,14200.0,37.2498,37.2777,37.2312,37.2498,14200.0
2013-05-09 12:05:00,40.02,40.02,39.91,39.94,17300.0,37.2684,37.2684,37.166,37.1939,17300.0
2013-05-09 12:10:00,39.95,39.95,39.86,39.86,22700.0,37.2032,37.2032,37.1194,37.1194,22700.0
2013-05-09 12:15:00,39.86,39.93,39.83,39.89,20000.0,37.1194,37.1846,37.0915,37.1474,20000.0
2013-05-09 12:20:00,39.89,39.91,39.86,39.91,11400.0,37.1474,37.166,37.1194,37.166,11400.0
2013-05-09 12:25:00,39.91,39.91,39.85,39.85,24000.0,37.166,37.166,37.1101,37.1101,24000.0
2013-05-09 12:30:00,39.85,39.86,39.81,39.85,20300.0,37.1101,37.1194,37.0729,37.1101,20300.0
2013-05-09 12:35:00,39.85,39.93,39.84,39.93,13100.0,37.1101,37.1846,37.1008,37.1846,13100.0
2013-05-09 12:40:00,39.93,39.94,39.82,39.86,36900.0,37.1846,37.1939,37.0822,37.1194,36900.0
2013-05-09 12:45:00,39.88,39.95,39.88,39.95,9200.0,37.1381,37.2032,37.1381,37.2032,9200.0
2013-05-09 12:50:00,39.95,39.97,39.94,39.95,12500.0,37.2032,37.2219,37.1939,37.2032,12500.0
2013-05-09 12:55:00,39.95,40.0,39.95,40.0,5500.0,37.2032,37.2498,37.2032,37.2498,5500.0
2013-05-09 13:00:00,40.01,40.03,40.0,40.03,12000.0,37.2591,37.2777,37.2498,37.2777,12000.0
2013-05-09 13:05:00,40.02,40.03,39.97,40.0,25000.0,37.2684,37.2777,37.2219,37.2498,25000.0
2013-05-09 13:10:00,40.0,40.03,39.98,40.03,12400.0,37.2498,37.2777,37.2312,37.2777,12400.0
2013-05-09 13:15:00,40.02,40.05,39.99,40.0,19800.0,37.2684,37.2964,37.2405,37.2498,19800.0
2013-05-09 13:20:00,40.0,40.05,39.98,40.05,17600.0,37.2498,37.2964,37.2312,37.2964,17600.0
2013-05-09 13:25:00,40.05,40.06,39.99,40.03,12000.0,37.2964,37.3057,37.2405,37.2777,12000.0
2013-05-09 13:30:00,40.03,40.08,40.02,40.07,14000.0,37.2777,37.3243,37.2684,37.315,14000.0
2013-05-09 13:35:00,40.08,40.11,40.07,40.08,15500.0,37.3243,37.3522,37.315,37.3243,15500.0
2013-05-09 13:40:00,40.08,40.08,40.03,40.05,15000.0,37.3243,37.3243,37.2777,37.2964,15000.0
2013-05-09 13:45:00,40.05,40.12,40.05,40.11,15700.0,37.2964,37.3616,37.2964,37.3522,15700.0
2013-05-09 13:50:00,40.12,40.12,40.02,40.07,27100.0,37.3616,37.3616,37.2684,37.315,27100.0
2013-05-09 13:55:00,40.06,40.12,40.03,40.08,62700.0,37.3057,37.3616,37.2777,37.3243,62700.0
2013-05-09 14:00:00,40.09,40.27,40.08,40.27,29100.0,37.3336,37.5012,37.3243,37.5012,29100.0
2013-05-09 14:05:00,40.27,40.35,40.27,40.3,40600.0,37.5012,37.5757,37.5012,37.5292,40600.0
2013-05-09 14:10:00,40.29,40.43,40.29,40.38,23100.0,37.5199,37.6502,37.5199,37.6037,23100.0
2013-05-09 14:15:00,40.37,40.37,40.34,40.35,12200.0,37.5944,37.5944,37.5664,37.5757,12200.0
2013-05-09 14:20:00,40.35,40.37,40.34,40.36,13800.0,37.5757,37.5944,37.5664,37.585,13800.0
2013-05-09 14:25:00,40.36,40.36,40.32,40.34,13400.0,37.585,37.585,37.5478,37.5664,13400.0
2013-05-09 14:30:00,40.34,40.34,40.22,40.25,33900.0,37.5664,37.5664,37.4547,37.4826,33900.0
2013-05-09 14:35:00,40.24,40.26,40.19,40.19,28100.0,37.4733,37.4919,37.4267,37.4267,28100.0
2013-05-09 14:40:00,40.18,40.27,40.18,40.27,20700.0,37.4174,37.5012,37.4174,37.5012,20700.0
2013-05-09 14:45:00,40.26,40.29,40.24,40.25,15500.0,37.4919,37.5199,37.4733,37.4826,15500.0
2013-05-09 14:50:00,40.25,40.25,40.16,40.18,28600.0,37.4826,37.4826,37.3988,37.4174,28600.0
2013-05-09 14:55:00,40.19,40.21,40.13,40.15,76400.0,37.4267,37.4454,37.3709,37.3895,76400.0
2013-05-09 15:00:00,40.15,40.21,40.09,40.16,30300.0,37.3895,37.4454,37.3336,37.3988,30300.0
2013-05-09 15:05:00,40.17,40.29,40.16,40.26,24900.0,37.4081,37.5199,37.3988,37.4919,24900.0
2013-05-09 15:10:00,40.27,40.33,40.27,40.32,61000.0,37.5012,37.5571,37.5012,37.5478,61000.0
2013-05-09 15:15:00,40.31,40.38,40.29,40.38,29100.0,37.5385,37.6037,37.5199,37.6037,29100.0
2013-05-09 15:20:00,40.38,40.45,40.37,40.45,22000.0,37.6037,37.6689,37.5944,37.6689,22000.0
2013-05-09 15:25:00,40.44,40.45,40.4,40.43,22600.0,37.6595,37.6689,37.6223,37.6502,22600.0
2013-05-09 15:30:00,40.43,40.45,40.41,40.44,37800.0,37.6502,37.6689,37.6316,37.6595,37800.0
2013-05-09 15:35:00,40.44,40.45,40.41,40.41,48400.0,37.6595,37.6689,37.6316,37.6316,48400.0
2013-05-09 15:40:00,40.42,40.44,40.39,40.4,35400.0,37.6409,37.6595,37.613,37.6223,35400.0
2013-05-09 15:45:00,40.4,40.4,40.32,40.33,43800.0,37.6223,37.6223,37.5478,37.5571,43800.0
2013-05-09 15:50:00,40.33,40.33,40.31,40.32,59900.0,37.5571,37.5571,37.5385,37.5478,59900.0
2013-05-09 15:55:00,40.32,40.33,40.31,40.33,57400.0,37.5478,37.5571,37.5385,37.5571,57400.0
2013-05-10 09:30:00,40.28,40.39,40.28,40.28,12500.0,37.5106,37.613,37.5106,37.5106,12500.0
2013-05-10 09:35:00,40.31,40.44,40.29,40.34,5100.0,37.5385,37.6595,37.5199,37.5664,5100.0
2013-05-10 09:40:00,40.36,40.36,40.27,40.28,1800.0,37.585,37.585,37.5012,37.5106,1800.0
2013-05-10 09:45:00,40.26,40.38,40.16,40.34,15900.0,37.4919,37.6037,37.3988,37.5664,15900.0
2013-05-10 09:50:00,40.3,40.3,40.25,40.25,12900.0,37.5292,37.5292,37.4826,37.4826,12900.0
2013-05-10 09:55:00,40.25,40.61,40.24,40.6,13100.0,37.4826,37.8179,37.4733,37.8085,13100.0
2013-05-10 10:00:00,40.6,40.7,40.6,40.65,8700.0,37.8085,37.9017,37.8085,37.8551,8700.0
2013-05-10 10:05:00,40.65,40.68,40.62,40.62,10500.0,37.8551,37.883,37.8272,37.8272,10500.0
2013-05-10 10:10:00,40.65,40.66,40.63,40.64,11200.0,37.8551,37.8644,37.8365,37.8458,11200.0
2013-05-10 10:15:00,40.64,40.71,40.64,40.7,12800.0,37.8458,37.911,37.8458,37.9017,12800.0
2013-05-10 10:20:00,40.69,40.78,40.69,40.78,27100.0,37.8924,37.9762,37.8924,37.9762,27100.0
2013-05-10 10:25:00,40.78,40.83,40.77,40.83,18400.0,37.9762,38.0227,37.9669,38.0227,18400.0
2013-05-10 10:30:00,40.83,40.86,40.77,40.78,29800.0,38.0227,38.0507,37.9669,37.9762,29800.0
2013-05-10 10:35:00,40.78,40.83,40.64,40.65,28000.0,37.9762,38.0227,37.8458,37.8551,28000.0
2013-05-10 10:40:00,40.65,40.73,40.63,40.71,8200.0,37.8551,37.9296,37.8365,37.911,8200.0
2013-05-10 10:45:00,40.72,40.83,40.68,40.8,23300.0,37.9203,38.0227,37.883,37.9948,23300.0
2013-05-10 10:50:00,40.8,40.85,40.8,40.84,15800.0,37.9948,38.0414,37.9948,38.032,15800.0
2013-05-10 10:55:00,40.83,40.94,40.83,40.88,40600.0,38.0227,38.1252,38.0227,38.0693,40600.0
2013-05-10 11:00:00,40.88,40.88,40.81,40.83,7600.0,38.0693,38.0693,38.0041,38.0227,7600.0
2013-05-10 11:05:00,40.83,40.91,40.83,40.88,8100.0,38.0227,38.0972,38.0227,38.0693,8100.0
2013-05-10 11:10:00,40.88,40.9,40.85,40.89,14800.0,38.0693,38.0879,38.0414,38.0786,14800.0
2013-05-10 11:15:00,40.88,40.94,40.85,40.94,21300.0,38.0693,38.1252,38.0414,38.1252,21300.0
2013-05-10 11:20:00,40.94,41.02,40.92,41.0,70700.0,38.1252,38.1997,38.1065,38.181,70700.0
2013-05-10 11:25:00,41.0,41.05,41.0,41.0,7400.0,38.181,38.2276,38.181,38.181,7400.0
2013-05-10 11:30:00,41.01,41.04,40.99,41.0,23600.0,38.1904,38.2183,38.1717,38.181,23600.0
2013-05-10 11:35:00,41.0,41.03,41.0,41.01,6300.0,38.181,38.209,38.181,38.1904,6300.0
2013-05-10 11:40:00,41.0,41.04,41.0,41.01,14400.0,38.181,38.2183,38.181,38.1904,14400.0
2013-05-10 11:45:00,41.01,41.05,41.0,41.05,21300.0,38.1904,38.2276,38.181,38.2276,21300.0
2013-05-10 11:50:00,41.05,41.09,41.04,41.07,18500.0,38.2276,38.2649,38.2183,38.2462,18500.0
2013-05-10 11:55:00,41.07,41.08,40.99,41.0,58600.0,38.2462,38.2555,38.1717,38.181,58600.0
2013-05-10 12:00:00,41.0,41.0,40.95,40.95,22200.0,38.181,38.181,38.1345,38.1345,22200.0
2013-05-10 12:05:00,40.93,40.95,40.89,40.89,10600.0,38.1159,38.1345,38.0786,38.0786,10600.0
2013-05-10 12:10:00,40.89,40.91,40.84,40.86,5100.0,38.0786,38.0972,38.032,38.0507,5100.0
2013-05-10 12:15:00,40.87,40.88,40.84,40.85,4700.0,38.06,38.0693,38.032,38.0414,4700.0
2013-05-10 12:20:00,40.82,40.89,40.82,40.89,11000.0,38.0134,38.0786,38.0134,38.0786,11000.0
2013-05-10 12:25:00,40.9,40.95,40.89,40.93,10900.0,38.0879,38.1345,38.0786,38.1159,10900.0
2013-05-10 12:30:00,40.93,40.95,40.93,40.94,2900.0,38.1159,38.1345,38.1159,38.1252,2900.0
2013-05-10 12:35:00,40.93,40.94,40.91,40.92,7900.0,38.1159,38.1252,38.0972,38.1065,7900.0
2013-05-10 12:40:00,40.92,40.96,40.92,40.95,7900.0,38.1065,38.1438,38.1065,38.1345,7900.0
2013-05-10 12:45:00,40.96,41.0,40.96,40.99,67600.0,38.1438,38.181,38.1438,38.1717,67600.0
2013-05-10 12:50:00,41.0,41.02,40.99,41.0,15000.0,38.181,38.1997,38.1717,38.181,15000.0
2013-05-10 12:55:00,40.99,41.01,40.99,41.0,11900.0,38.1717,38.1904,38.1717,38.181,11900.0
2013-05-10 13:00:00,41.01,41.03,41.01,41.02,4700.0,38.1904,38.209,38.1904,38.1997,4700.0
2013-05-10 13:05:00,41.02,41.02,40.99,41.0,17800.0,38.1997,38.1997,38.1717,38.181,17800.0
2013-05-10 13:10:00,40.99,41.01,40.95,40.96,16000.0,38.1717,38.1904,38.1345,38.1438,16000.0
2013-05-10 13:15:00,40.97,40.97,40.95,40.95,9300.0,38.1531,38.1531,38.1345,38.1345,9300.0
2013-05-10 13:20:00,40.95,40.96,40.93,40.93,7900.0,38.1345,38.1438,38.1159,38.1159,7900.0
2013-05-10 13:25:00,40.94,40.96,40.93,40.94,11000.0,38.1252,38.1438,38.1159,38.1252,11000.0
2013-05-10 13:30:00,40.95,40.97,40.94,40.96,15000.0,38.1345,38.1531,38.1252,38.1438,15000.0
2013-05-10 13:35:00,40.97,40.97,40.91,40.92,7800.0,38.1531,38.1531,38.0972,38.1065,7800.0
2013-05-10 13:40:00,40.92,40.93,40.89,40.91,6600.0,38.1065,38.1159,38.0786,38.0972,6600.0
2013-05-10 13:45:00,40.91,40.93,40.88,40.93,6100.0,38.0972,38.1159,38.0693,38.1159,6100.0
2013-05-10 13:50:00,40.93,40.97,40.93,40.95,11100.0,38.1159,38.1531,38.1159,38.1345,11100.0
2013-05-10 13:55:00,40.95,40.96,40.93,40.95,4100.0,38.1345,38.1438,38.1159,38.1345,4100.0
2013-05-10 14:00:00,40.94,40.95,40.92,40.93,10900.0,38.1252,38.1345,38.1065,38.1159,10900.0
2013-05-10 14:05:00,40.93,41.0,40.93,41.0,13700.0,38.1159,38.181,38.1159,38.181,13700.0
2013-05-10 14:10:00,41.0,41.01,40.94,40.94,47800.0,38.181,38.1904,38.1252,38.1252,47800.0
2013-05-10 14:15:00,40.94,40.94,40.86,40.89,34000.0,38.1252,38.1252,38.0507,38.0786,34000.0
2013-05-10 14:20:00,40.88,40.92,40.88,40.91,13700.0,38.0693,38.1065,38.0693,38.0972,13700.0
2013-05-10 14:25:00,40.9,40.97,40.9,40.96,12800.0,38.0879,38.1531,38.0879,38.1438,12800.0
2013-05-10 14:30:00,40.96,40.96,40.89,40.89,9200.0,38.1438,38.1438,38.0786,38.0786,9200.0
2013-05-10 14:35:00,40.89,40.89,40.78,40.79,15100.0,38.0786,38.0786,37.9762,37.9855,15100.0
2013-05-10 14:40:00,40.78,40.79,40.77,40.78,7200.0,37.9762,37.9855,37.9669,37.9762,7200.0
2013-05-10 14:45:00,40.79,40.79,40.74,40.74,9600.0,37.9855,37.9855,37.9389,37.9389,9600.0
2013-05-10 14:50:00,40.74,40.74,40.69,40.73,18800.0,37.9389,37.9389,37.8924,37.9296,18800.0
2013-05-10 14:55:00,40.73,40.82,40.63,40.65,46200.0,37.9296,38.0134,37.8365,37.8551,46200.0
2013-05-10 15:00:00,40.64,40.66,40.63,40.64,22400.0,37.8458,37.8644,37.8365,37.8458,22400.0
2013-05-10 15:05:00,40.64,40.65,40.63,40.64,16700.0,37.8458,37.8551,37.8365,37.8458,16700.0
2013-05-10 15:10:00,40.64,40.7,40.63,40.65,24900.0,37.8458,37.9017,37.8365,37.8551,24900.0
2013-05-10 15:15:00,40.65,40.68,40.65,40.68,13200.0,37.8551,37.883,37.8551,37.883,13200.0
2013-05-10 15:20:00,40.68,40.68,40.66,40.67,14300.0,37.883,37.883,37.8644,37.8737,14300.0
2013-05-10 15:25:00,40.66,40.74,40.66,40.72,24400.0,37.8644,37.9389,37.8644,37.9203,24400.0
2013-05-10 15:30:00,40.73,40.76,40.67,40.75,40600.0,37.9296,37.9575,37.8737,37.9482,40600.0
2013-05-10 15:35:00,40.75,40.8,40.7,40.79,73100.0,37.9482,37.9948,37.9017,37.9855,73100.0
2013-05-10 15:40:00,40.78,40.78,40.69,40.72,58500.0,37.9762,37.9762,37.8924,37.9203,58500.0
2013-05-10 15:45:00,40.71,40.73,40.7,40.72,29300.0,37.911,37.9296,37.9017,37.9203,29300.0
2013-05-10 15:50:00,40.72,40.75,40.7,40.72,82400.0,37.9203,37.9482,37.9017,37.9203,82400.0
2013-05-10 15:55:00,40.72,40.75,40.71,40.73,152200.0,37.9203,37.9482,37.911,37.9296,152200.0
2013-05-13 09:30:00,40.46,40.49,40.45,40.49,30500.0,37.6782,37.7061,37.6689,37.7061,30500.0
2013-05-13 09:35:00,40.49,40.59,40.49,40.59,2600.0,37.7061,37.7992,37.7061,37.7992,2600.0
2013-05-13 09:40:00,40.59,40.59,40.5,40.5,12000.0,37.7992,37.7992,37.7154,37.7154,12000.0
2013-05-13 09:45:00,40.52,40.62,40.52,40.57,26100.0,37.734,37.8272,37.734,37.7806,26100.0
2013-05-13 09:50:00,40.56,40.56,40.49,40.49,50500.0,37.7713,37.7713,37.7061,37.7061,50500.0
2013-05-13 09:55:00,40.49,40.52,40.49,40.52,5800.0,37.7061,37.734,37.7061,37.734,5800.0
2013-05-13 10:00:00,40.51,40.53,40.49,40.51,30500.0,37.7247,37.7434,37.7061,37.7247,30500.0
2013-05-13 10:05:00,40.49,40.69,40.49,40.66,8300.0,37.7061,37.8924,37.7061,37.8644,8300.0
2013-05-13 10:10:00,40.65,40.78,40.63,40.72,11600.0,37.8551,37.9762,37.8365,37.9203,11600.0
2013-05-13 10:15:00,40.69,40.71,40.58,40.69,11400.0,37.8924,37.911,37.7899,37.8924,11400.0
2013-05-13 10:20:00,40.69,40.72,40.64,40.65,8700.0,37.8924,37.9203,37.8458,37.8551,8700.0
2013-05-13 10:25:00,40.62,40.62,40.58,40.59,4100.0,37.8272,37.8272,37.7899,37.7992,4100.0
2013-05-13 10:30:00,40.6,40.69,40.59,40.68,6500.0,37.8085,37.8924,37.7992,37.883,6500.0
2013-05-13 10:35:00,40.69,40.77,40.69,40.74,15300.0,37.8924,37.9669,37.8924,37.9389,15300.0
2013-05-13 10:40:00,40.72,40.79,40.72,40.77,6200.0,37.9203,37.9855,37.9203,37.9669,6200.0
2013-05-13 10:45:00,40.74,40.79,40.73,40.78,6100.0,37.9389,37.9855,37.9296,37.9762,6100.0
2013-05-13 10:50:00,40.78,40.84,40.78,40.84,9300.0,37.9762,38.032,37.9762,38.032,9300.0
2013-05-13 10:55:00,40.83,40.86,40.77,40.84,12900.0,38.0227,38.0507,37.9669,38.032,12900.0
2013-05-13 11:00:00,40.82,40.89,40.82,40.89,12700.0,38.0134,38.0786,38.0134,38.0786,12700.0
2013-05-13 11:05:00,40.9,40.94,40.89,40.9,17100.0,38.0879,38.1252,38.0786,38.0879,17100.0
2013-05-13 11:10:00,40.9,40.91,40.85,40.91,7600.0,38.0879,38.0972,38.0414,38.0972,7600.0
2013-05-13 11:15:00,40.9,40.9,40.77,40.77,4100.0,38.0879,38.0879,37.9669,37.9669,4100.0
2013-05-13 11:20:00,40.75,40.75,40.69,40.71,4400.0,37.9482,37.9482,37.8924,37.911,4400.0
2013-05-13 11:25:00,40.69,40.7,40.65,40.7,3400.0,37.8924,37.9017,37.8551,37.9017,3400.0
2013-05-13 11:30:00,40.7,40.75,40.7,40.73,2100.0,37.9017,37.9482,37.9017,37.9296,2100.0
2013-05-13 11:35:00,40.72,40.74,40.71,40.74,3500.0,37.9203,37.9389,37.911,37.9389,3500.0
2013-05-13 11:40:00,40.74,40.76,40.72,40.74,3500.0,37.9389,37.9575,37.9203,37.9389,3500.0
2013-05-13 11:45:00,40.75,40.79,40.73,40.79,2000.0,37.9482,37.9855,37.9296,37.9855,2000.0
2013-05-13 11:50:00,40.78,40.83,40.77,40.83,10000.0,37.9762,38.0227,37.9669,38.0227,10000.0
2013-05-13 11:55:00,40.83,40.85,40.82,40.83,16100.0,38.0227,38.0414,38.0134,38.0227,16100.0
2013-05-13 12:00:00,40.82,40.84,40.8,40.83,13500.0,38.0134,38.032,37.9948,38.0227,13500.0
2013-05-13 12:05:00,40.84,40.86,40.74,40.74,46800.0,38.032,38.0507,37.9389,37.9389,46800.0
2013-05-13 12:10:00,40.74,40.75,40.74,40.75,2900.0,37.9389,37.9482,37.9389,37.9482,2900.0
2013-05-13 12:15:00,40.74,40.78,40.73,40.78,8200.0,37.9389,37.9762,37.9296,37.9762,8200.0
2013-05-13 12:20:00,40.78,40.78,40.74,40.76,5600.0,37.9762,37.9762,37.9389,37.9575,5600.0
2013-05-13 12:25:00,40.76,40.76,40.71,40.74,7200.0,37.9575,37.9575,37.911,37.9389,7200.0
2013-05-13 12:30:00,40.74,40.75,40.73,40.75,6300.0,37.9389,37.9482,37.9296,37.9482,6300.0
2013-05-13 12:35:00,40.75,40.76,40.72,40.74,4300.0,37.9482,37.9575,37.9203,37.9389,4300.0
2013-05-13 12:40:00,40.74,40.77,40.74,40.77,2200.0,37.9389,37.9669,37.9389,37.9669,2200.0
2013-05-13 12:45:00,40.77,40.79,40.76,40.77,10700.0,37.9669,37.9855,37.9575,37.9669,10700.0
2013-05-13 12:50:00,40.77,40.8,40.76,40.79,8800.0,37.9669,37.9948,37.9575,37.9855,8800.0
2013-05-13 12:55:00,40.79,40.81,40.78,40.79,4500.0,37.9855,38.0041,37.9762,37.9855,4500.0
2013-05-13 13:00:00,40.79,40.79,40.76,40.76,10800.0,37.9855,37.9855,37.9575,37.9575,10800.0
2013-05-13 13:05:00,40.75,40.8,40.74,40.74,10700.0,37.9482,37.9948,37.9389,37.9389,10700.0
2013-05-13 13:10:00,40.74,40.79,40.74,40.78,19300.0,37.9389,37.9855,37.9389,37.9762,19300.0
2013-05-13 13:15:00,40.79,40.84,40.79,40.82,8600.0,37.9855,38.032,37.9855,38.0134,8600.0
2013-05-13 13:20:00,40.82,40.83,40.79,40.79,3000.0,38.0134,38.0227,37.9855,37.9855,3000.0
2013-05-13 13:25:00,40.79,40.8,40.77,40.78,14300.0,37.9855,37.9948,37.9669,37.9762,14300.0
2013-05-13 13:30:00,40.77,40.8,40.77,40.78,9700.0,37.9669,37.9948,37.9669,37.9762,9700.0
2013-05-13 13:35:00,40.78,40.79,40.77,40.78,9900.0,37.9762,37.9855,37.9669,37.9762,9900.0
2013-05-13 13:40:00,40.78,40.8,40.76,40.77,23800.0,37.9762,37.9948,37.9575,37.9669,23800.0
2013-05-13 13:45:00,40.76,40.8,40.76,40.8,6000.0,37.9575,37.9948,37.9575,37.9948,6000.0
2013-05-13 13:50:00,40.79,40.81,40.78,40.81,5800.0,37.9855,38.0041,37.9762,38.0041,5800.0
2013-05-13 13:55:00,40.81,40.84,40.8,40.84,8100.0,38.0041,38.032,37.9948,38.032,8100.0
2013-05-13 14:00:00,40.83,40.83,40.77,40.79,10200.0,38.0227,38.0227,37.9669,37.9855,10200.0
2013-05-13 14:05:00,40.8,40.82,40.79,40.8,8200.0,37.9948,38.0134,37.9855,37.9948,8200.0
2013-05-13 14:10:00,40.8,40.81,40.77,40.81,57400.0,37.9948,38.0041,37.9669,38.0041,57400.0
2013-05-13 14:15:00,40.8,40.82,40.79,40.8,10200.0,37.9948,38.0134,37.9855,37.9948,10200.0
2013-05-13 14:20:00,40.8,40.85,40.8,40.83,7800.0,37.9948,38.0414,37.9948,38.0227,7800.0
2013-05-13 14:25:00,40.83,40.86,40.79,40.8,16700.0,38.0227,38.0507,37.9855,37.9948,16700.0
2013-05-13 14:30:00,40.8,40.86,40.8,40.85,12100.0,37.9948,38.0507,37.9948,38.0414,12100.0
2013-05-13 14:35:00,40.83,40.84,40.79,40.8,15600.0,38.0227,38.032,37.9855,37.9948,15600.0
2013-05-13 14:40:00,40.79,40.8,40.76,40.8,9500.0,37.9855,37.9948,37.9575,37.9948,9500.0
2013-05-13 14:45:00,40.8,40.8,40.77,40.77,13200.0,37.9948,37.9948,37.9669,37.9669,13200.0
2013-05-13 14:50:00,40.77,40.78,40.75,40.75,11100.0,37.9669,37.9762,37.9482,37.9482,11100.0
2013-05-13 14:55:00,40.76,40.76,40.66,40.67,16500.0,37.9575,37.9575,37.8644,37.8737,16500.0
2013-05-13 15:00:00,40.68,40.68,40.62,40.62,14000.0,37.883,37.883,37.8272,37.8272,14000.0
2013-05-13 15:05:00,40.63,40.63,40.54,40.56,38700.0,37.8365,37.8365,37.7527,37.7713,38700.0
2013-05-13 15:10:00,40.55,40.69,40.54,40.65,55100.0,37.762,37.8924,37.7527,37.8551,55100.0
2013-05-13 15:15:00,40.66,40.68,40.58,40.58,18800.0,37.8644,37.883,37.7899,37.7899,18800.0
2013-05-13 15:20:00,40.58,40.59,40.56,40.56,9800.0,37.7899,37.7992,37.7713,37.7713,9800.0
2013-05-13 15:25:00,40.56,40.63,40.56,40.6,32200.0,37.7713,37.8365,37.7713,37.8085,32200.0
2013-05-13 15:30:00,40.61,40.66,40.59,40.63,24300.0,37.8179,37.8644,37.7992,37.8365,24300.0
2013-05-13 15:35:00,40.63,40.67,40.61,40.62,27000.0,37.8365,37.8737,37.8179,37.8272,27000.0
2013-05-13 15:40:00,40.62,40.62,40.59,40.61,27700.0,37.8272,37.8272,37.7992,37.8179,27700.0
2013-05-13 15:45:00,40.6,40.67,40.59,40.64,52100.0,37.8085,37.8737,37.7992,37.8458,52100.0
2013-05-13 15:50:00,40.64,40.66,40.6,40.61,60700.0,37.8458,37.8644,37.8085,37.8179,60700.0
2013-05-13 15:55:00,40.61,40.74,40.58,40.68,131100.0,37.8179,37.9389,37.7899,37.883,131100.0
2013-05-14 09:30:00,40.79,40.87,40.71,40.8,11500.0,37.9855,38.06,37.911,37.9948,11500.0
2013-05-14 09:35:00,40.75,40.83,40.72,40.83,5300.0,37.9482,38.0227,37.9203,38.0227,5300.0
2013-05-14 09:40:00,40.82,40.97,40.82,40.97,11100.0,38.0134,38.1531,38.0134,38.1531,11100.0
2013-05-14 09:45:00,40.98,41.03,40.91,40.97,34600.0,38.1624,38.209,38.0972,38.1531,34600.0
2013-05-14 09:50:00,41.02,41.06,40.99,41.0,8300.0,38.1997,38.2369,38.1717,38.181,8300.0
2013-05-14 09:55:00,41.0,41.04,40.95,41.01,35700.0,38.181,38.2183,38.1345,38.1904,35700.0
2013-05-14 10:00:00,41.02,41.03,40.95,40.96,32200.0,38.1997,38.209,38.1345,38.1438,32200.0
2013-05-14 10:05:00,40.97,40.97,40.88,40.93,5700.0,38.1531,38.1531,38.0693,38.1159,5700.0
2013-05-14 10:10:00,40.93,40.95,40.82,40.82,32200.0,38.1159,38.1345,38.0134,38.0134,32200.0
2013-05-14 10:15:00,40.83,40.83,40.68,40.69,9800.0,38.0227,38.0227,37.883,37.8924,9800.0
2013-05-14 10:20:00,40.69,40.71,40.63,40.63,10200.0,37.8924,37.911,37.8365,37.8365,10200.0
2013-05-14 10:25:00,40.67,40.67,40.6,40.66,15800.0,37.8737,37.8737,37.8085,37.8644,15800.0
2013-05-14 10:30:00,40.67,40.67,40.6,40.63,5000.0,37.8737,37.8737,37.8085,37.8365,5000.0
2013-05-14 10:35:00,40.66,40.68,40.63,40.66,5600.0,37.8644,37.883,37.8365,37.8644,5600.0
2013-05-14 10:40:00,40.66,40.68,40.66,40.66,1400.0,37.8644,37.883,37.8644,37.8644,1400.0
2013-05-14 10:45:00,40.68,40.68,40.61,40.63,11600.0,37.883,37.883,37.8179,37.8365,11600.0
2013-05-14 10:50:00,40.63,40.67,40.62,40.67,26700.0,37.8365,37.8737,37.8272,37.8737,26700.0
2013-05-14 10:55:00,40.65,40.67,40.64,40.65,13200.0,37.8551,37.8737,37.8458,37.8551,13200.0
2013-05-14 11:00:00,40.64,40.68,40.64,40.65,10900.0,37.8458,37.883,37.8458,37.8551,10900.0
2013-05-14 11:05:00,40.64,40.69,40.64,40.68,16400.0,37.8458,37.8924,37.8458,37.883,16400.0
2013-05-14 11:10:00,40.66,40.68,40.65,40.66,24800.0,37.8644,37.883,37.8551,37.8644,24800.0
2013-05-14 11:15:00,40.66,40.68,40.66,40.67,19700.0,37.8644,37.883,37.8644,37.8737,19700.0
2013-05-14 11:20:00,40.67,40.68,40.66,40.67,18300.0,37.8737,37.883,37.8644,37.8737,18300.0
2013-05-14 11:25:00,40.67,40.74,40.67,40.73,7100.0,37.8737,37.9389,37.8737,37.9296,7100.0
2013-05-14 11:30:00,40.75,40.75,40.71,40.71,9400.0,37.9482,37.9482,37.911,37.911,9400.0
2013-05-14 11:35:00,40.71,40.73,40.7,40.71,12800.0,37.911,37.9296,37.9017,37.911,12800.0
2013-05-14 11:40:00,40.71,40.72,40.71,40.72,2600.0,37.911,37.9203,37.911,37.9203,2600.0
2013-05-14 11:45:00,40.72,40.76,40.71,40.74,8900.0,37.9203,37.9575,37.911,37.9389,8900.0
2013-05-14 11:50:00,40.74,40.74,40.68,40.69,3100.0,37.9389,37.9389,37.883,37.8924,3100.0
2013-05-14 11:55:00,40.68,40.71,40.68,40.69,3300.0,37.883,37.911,37.883,37.8924,3300.0
2013-05-14 12:00:00,40.7,40.74,40.7,40.74,10100.0,37.9017,37.9389,37.9017,37.9389,10100.0
2013-05-14 12:05:00,40.74,40.8,40.74,40.78,8200.0,37.9389,37.9948,37.9389,37.9762,8200.0
2013-05-14 12:10:00,40.78,40.79,40.74,40.76,4300.0,37.9762,37.9855,37.9389,37.9575,4300.0
2013-05-14 12:15:00,40.76,40.77,40.75,40.77,6300.0,37.9575,37.9669,37.9482,37.9669,6300.0
2013-05-14 12:20:00,40.76,40.77,40.74,40.74,2200.0,37.9575,37.9669,37.9389,37.9389,2200.0
2013-05-14 12:25:00,40.75,40.75,40.71,40.72,7900.0,37.9482,37.9482,37.911,37.9203,7900.0
2013-05-14 12:30:00,40.73,40.74,40.72,40.73,2300.0,37.9296,37.9389,37.9203,37.9296,2300.0
2013-05-14 12:35:00,40.73,40.79,40.73,40.79,8900.0,37.9296,37.9855,37.9296,37.9855,8900.0
2013-05-14 12:40:00,40.78,40.79,40.78,40.79,1600.0,37.9762,37.9855,37.9762,37.9855,1600.0
2013-05-14 12:45:00,40.79,40.8,40.78,40.78,7400.0,37.9855,37.9948,37.9762,37.9762,7400.0
2013-05-14 12:50:00,40.79,40.8,40.78,40.78,4900.0,37.9855,37.9948,37.9762,37.9762,4900.0
2013-05-14 12:55:00,40.81,40.81,40.78,40.81,8000.0,38.0041,38.0041,37.9762,38.0041,8000.0
2013-05-14 13:00:00,40.81,40.83,40.81,40.83,6200.0,38.0041,38.0227,38.0041,38.0227,6200.0
2013-05-14 13:05:00,40.83,40.85,40.82,40.83,10200.0,38.0227,38.0414,38.0134,38.0227,10200.0
2013-05-14 13:10:00,40.84,40.84,40.83,40.83,8000.0,38.032,38.032,38.0227,38.0227,8000.0
2013-05-14 13:15:00,40.83,40.86,40.81,40.85,20300.0,38.0227,38.0507,38.0041,38.0414,20300.0
2013-05-14 13:20:00,40.85,40.86,40.84,40.86,4100.0,38.0414,38.0507,38.032,38.0507,4100.0
2013-05-14 13:25:00,40.86,40.88,40.86,40.88,12500.0,38.0507,38.0693,38.0507,38.0693,12500.0
2013-05-14 13:30:00,40.88,40.9,40.87,40.89,20300.0,38.0693,38.0879,38.06,38.0786,20300.0
2013-05-14 13:35:00,40.9,40.91,40.89,40.91,11000.0,38.0879,38.0972,38.0786,38.0972,11000.0
2013-05-14 13:40:00,40.91,40.93,40.9,40.92,21500.0,38.0972,38.1159,38.0879,38.1065,21500.0
2013-05-14 13:45:00,40.92,40.93,40.92,40.92,9200.0,38.1065,38.1159,38.1065,38.1065,9200.0
2013-05-14 13:50:00,40.92,40.92,40.9,40.91,22000.0,38.1065,38.1065,38.0879,38.0972,22000.0
2013-05-14 13:55:00,40.91,40.91,40.88,40.88,8100.0,38.0972,38.0972,38.0693,38.0693,8100.0
2013-05-14 14:00:00,40.87,40.88,40.86,40.86,10600.0,38.06,38.0693,38.0507,38.0507,10600.0
2013-05-14 14:05:00,40.86,40.87,40.85,40.85,24400.0,38.0507,38.06,38.0414,38.0414,24400.0
2013-05-14 14:10:00,40.85,40.86,40.82,40.82,15300.0,38.0414,38.0507,38.0134,38.0134,15300.0
2013-05-14 14:15:00,40.81,40.81,40.79,40.8,12200.0,38.0041,38.0041,37.9855,37.9948,12200.0
2013-05-14 14:20:00,40.81,40.81,40.79,40.81,12800.0,38.0041,38.0041,37.9855,38.0041,12800.0
2013-05-14 14:25:00,40.82,40.83,40.79,40.79,18300.0,38.0134,38.0227,37.9855,37.9855,18300.0
2013-05-14 14:30:00,40.79,40.79,40.78,40.79,13100.0,37.9855,37.9855,37.9762,37.9855,13100.0
2013-05-14 14:35:00,40.79,40.8,40.77,40.8,15600.0,37.9855,37.9948,37.9669,37.9948,15600.0
2013-05-14 14:40:00,40.79,40.8,40.79,40.79,11800.0,37.9855,37.9948,37.9855,37.9855,11800.0
2013-05-14 14:45:00,40.8,40.8,40.77,40.78,10600.0,37.9948,37.9948,37.9669,37.9762,10600.0
2013-05-14 14:50:00,40.78,40.78,40.75,40.77,7800.0,37.9762,37.9762,37.9482,37.9669,7800.0
2013-05-14 14:55:00,40.77,40.77,40.65,40.67,35700.0,37.9669,37.9669,37.8551,37.8737,35700.0
2013-05-14 15:00:00,40.68,40.76,40.68,40.74,18400.0,37.883,37.9575,37.883,37.9389,18400.0
2013-05-14 15:05:00,40.75,40.75,40.73,40.75,23000.0,37.9482,37.9482,37.9296,37.9482,23000.0
2013-05-14 15:10:00,40.75,40.78,40.75,40.78,9000.0,37.9482,37.9762,37.9482,37.9762,9000.0
2013-05-14 15:15:00,40.78,40.78,40.72,40.72,23900.0,37.9762,37.9762,37.9203,37.9203,23900.0
2013-05-14 15:20:00,40.73,40.73,40.69,40.69,15500.0,37.9296,37.9296,37.8924,37.8924,15500.0
2013-05-14 15:25:00,40.7,40.75,40.7,40.71,43100.0,37.9017,37.9482,37.9017,37.911,43100.0
2013-05-14 15:30:00,40.71,40.72,40.68,40.72,20400.0,37.911,37.9203,37.883,37.9203,20400.0
2013-05-14 15:35:00,40.72,40.78,40.7,40.72,38800.0,37.9203,37.9762,37.9017,37.9203,38800.0
2013-05-14 15:40:00,40.72,40.78,40.72,40.75,13600.0,37.9203,37.9762,37.9203,37.9482,13600.0
2013-05-14 15:45:00,40.75,40.8,40.75,40.8,46300.0,37.9482,37.9948,37.9482,37.9948,46300.0
2013-05-14 15:50:00,40.79,40.8,40.75,40.76,38700.0,37.9855,37.9948,37.9482,37.9575,38700.0
2013-05-14 15:55:00,40.77,40.81,40.73,40.79,120900.0,37.9669,38.0041,37.9296,37.9855,120900.0
2013-05-15 09:30:00,40.3,40.3,39.72,39.84,219800.0,37.5292,37.5292,36.9891,37.1008,219800.0
2013-05-15 09:35:00,39.84,40.11,39.82,40.02,92400.0,37.1008,37.3522,37.0822,37.2684,92400.0
2013-05-15 09:40:00,40.05,40.14,40.03,40.08,48100.0,37.2964,37.3802,37.2777,37.3243,48100.0
2013-05-15 09:45:00,40.09,40.11,39.97,40.07,60800.0,37.3336,37.3522,37.2219,37.315,60800.0
2013-05-15 09:50:00,40.07,40.1,39.96,40.04,65400.0,37.315,37.3429,37.2126,37.2871,65400.0
2013-05-15 09:55:00,40.0,40.16,39.96,40.04,72000.0,37.2498,37.3988,37.2126,37.2871,72000.0
2013-05-15 10:00:00,40.05,40.08,39.98,40.05,49300.0,37.2964,37.3243,37.2312,37.2964,49300.0
2013-05-15 10:05:00,40.09,40.3,40.09,40.22,9900.0,37.3336,37.5292,37.3336,37.4547,9900.0
2013-05-15 10:10:00,40.2,40.37,40.2,40.31,31200.0,37.4361,37.5944,37.4361,37.5385,31200.0
2013-05-15 10:15:00,40.29,40.32,40.25,40.29,14800.0,37.5199,37.5478,37.4826,37.5199,14800.0
2013-05-15 10:20:00,40.27,40.27,40.12,40.15,13600.0,37.5012,37.5012,37.3616,37.3895,13600.0
2013-05-15 10:25:00,40.16,40.23,40.15,40.2,31900.0,37.3988,37.464,37.3895,37.4361,31900.0
2013-05-15 10:30:00,40.2,40.22,40.15,40.15,26200.0,37.4361,37.4547,37.3895,37.3895,26200.0
2013-05-15 10:35:00,40.15,40.16,40.1,40.16,13300.0,37.3895,37.3988,37.3429,37.3988,13300.0
2013-05-15 10:40:00,40.15,40.21,40.15,40.19,20300.0,37.3895,37.4454,37.3895,37.4267,20300.0
2013-05-15 10:45:00,40.18,40.27,40.17,40.27,3500.0,37.4174,37.5012,37.4081,37.5012,3500.0
2013-05-15 10:50:00,40.27,40.38,40.26,40.35,29600.0,37.5012,37.6037,37.4919,37.5757,29600.0
2013-05-15 10:55:00,40.35,40.46,40.32,40.45,45800.0,37.5757,37.6782,37.5478,37.6689,45800.0
2013-05-15 11:00:00,40.46,40.46,40.4,40.41,31800.0,37.6782,37.6782,37.6223,37.6316,31800.0
2013-05-15 11:05:00,40.42,40.42,40.36,40.39,18200.0,37.6409,37.6409,37.585,37.613,18200.0
2013-05-15 11:10:00,40.4,40.46,40.38,40.45,14600.0,37.6223,37.6782,37.6037,37.6689,14600.0
2013-05-15 11:15:00,40.47,40.55,40.42,40.47,33700.0,37.6875,37.762,37.6409,37.6875,33700.0
2013-05-15 11:20:00,40.5,40.5,40.42,40.47,25900.0,37.7154,37.7154,37.6409,37.6875,25900.0
2013-05-15 11:25:00,40.45,40.48,40.45,40.47,18000.0,37.6689,37.6968,37.6689,37.6875,18000.0
2013-05-15 11:30:00,40.47,40.57,40.46,40.57,8000.0,37.6875,37.7806,37.6782,37.7806,8000.0
2013-05-15 11:35:00,40.57,40.6,40.5,40.5,53200.0,37.7806,37.8085,37.7154,37.7154,53200.0
2013-05-15 11:40:00,40.49,40.52,40.44,40.51,6300.0,37.7061,37.734,37.6595,37.7247,6300.0
2013-05-15 11:45:00,40.52,40.61,40.52,40.55,20200.0,37.734,37.8179,37.734,37.762,20200.0
2013-05-15 11:50:00,40.53,40.54,40.47,40.47,5200.0,37.7434,37.7527,37.6875,37.6875,5200.0
2013-05-15 11:55:00,40.46,40.54,40.44,40.54,10400.0,37.6782,37.7527,37.6595,37.7527,10400.0
2013-05-15 12:00:00,40.53,40.62,40.53,40.61,19500.0,37.7434,37.8272,37.7434,37.8179,19500.0
2013-05-15 12:05:00,40.59,40.61,40.55,40.55,9700.0,37.7992,37.8179,37.762,37.762,9700.0
2013-05-15 12:10:00,40.55,40.6,40.54,40.59,29100.0,37.762,37.8085,37.7527,37.7992,29100.0
2013-05-15 12:15:00,40.59,40.6,40.58,40.59,54600.0,37.7992,37.8085,37.7899,37.7992,54600.0
2013-05-15 12:20:00,40.6,40.6,40.58,40.59,9700.0,37.8085,37.8085,37.7899,37.7992,9700.0
2013-05-15 12:25:00,40.59,40.59,40.52,40.52,26600.0,37.7992,37.7992,37.734,37.734,26600.0
2013-05-15 12:30:00,40.54,40.6,40.54,40.59,10700.0,37.7527,37.8085,37.7527,37.7992,10700.0
2013-05-15 12:35:00,40.58,40.58,40.55,40.57,14300.0,37.7899,37.7899,37.762,37.7806,14300.0
2013-05-15 12:40:00,40.58,40.6,40.58,40.6,4200.0,37.7899,37.8085,37.7899,37.8085,4200.0
2013-05-15 12:45:00,40.6,40.6,40.47,40.47,96600.0,37.8085,37.8085,37.6875,37.6875,96600.0
2013-05-15 12:50:00,40.47,40.48,40.43,40.43,4200.0,37.6875,37.6968,37.6502,37.6502,4200.0
2013-05-15 12:55:00,40.43,40.49,40.43,40.45,9300.0,37.6502,37.7061,37.6502,37.6689,9300.0
2013-05-15 13:00:00,40.45,40.46,40.43,40.43,5200.0,37.6689,37.6782,37.6502,37.6502,5200.0
2013-05-15 13:05:00,40.43,40.43,40.38,40.39,8600.0,37.6502,37.6502,37.6037,37.613,8600.0
2013-05-15 13:10:00,40.39,40.48,40.39,40.46,10700.0,37.613,37.6968,37.613,37.6782,10700.0
2013-05-15 13:15:00,40.46,40.46,40.41,40.44,7100.0,37.6782,37.6782,37.6316,37.6595,7100.0
2013-05-15 13:20:00,40.44,40.46,40.41,40.43,119500.0,37.6595,37.6782,37.6316,37.6502,119500.0
2013-05-15 13:25:00,40.42,40.42,40.35,40.35,20500.0,37.6409,37.6409,37.5757,37.5757,20500.0
2013-05-15 13:30:00,40.37,40.38,40.35,40.37,11100.0,37.5944,37.6037,37.5757,37.5944,11100.0
2013-05-15 13:35:00,40.38,40.47,40.38,40.44,22200.0,37.6037,37.6875,37.6037,37.6595,22200.0
2013-05-15 13:40:00,40.42,40.42,40.38,40.38,4700.0,37.6409,37.6409,37.6037,37.6037,4700.0
2013-05-15 13:45:00,40.38,40.4,40.33,40.34,6600.0,37.6037,37.6223,37.5571,37.5664,6600.0
2013-05-15 13:50:00,40.32,40.33,40.26,40.28,22800.0,37.5478,37.5571,37.4919,37.5106,22800.0
2013-05-15 13:55:00,40.29,40.33,40.26,40.28,12100.0,37.5199,37.5571,37.4919,37.5106,12100.0
2013-05-15 14:00:00,40.29,40.33,40.25,40.25,27700.0,37.5199,37.5571,37.4826,37.4826,27700.0
2013-05-15 14:05:00,40.25,40.26,40.2,40.2,26100.0,37.4826,37.4919,37.4361,37.4361,26100.0
2013-05-15 14:10:00,40.2,40.2,40.14,40.17,16600.0,37.4361,37.4361,37.3802,37.4081,16600.0
2013-05-15 14:15:00,40.17,40.18,40.09,40.09,13500.0,37.4081,37.4174,37.3336,37.3336,13500.0
2013-05-15 14:20:00,40.12,40.12,40.04,40.05,25700.0,37.3616,37.3616,37.2871,37.2964,25700.0
2013-05-15 14:25:00,40.05,40.07,39.99,39.99,33100.0,37.2964,37.315,37.2405,37.2405,33100.0
2013-05-15 14:30:00,39.99,40.08,39.99,40.08,13200.0,37.2405,37.3243,37.2405,37.3243,13200.0
2013-05-15 14:35:00,40.08,40.15,40.07,40.15,20800.0,37.3243,37.3895,37.315,37.3895,20800.0
2013-05-15 14:40:00,40.15,40.15,40.02,40.04,17000.0,37.3895,37.3895,37.2684,37.2871,17000.0
2013-05-15 14:45:00,40.02,40.04,39.99,40.04,11200.0,37.2684,37.2871,37.2405,37.2871,11200.0
2013-05-15 14:50:00,40.04,40.04,39.99,40.03,14900.0,37.2871,37.2871,37.2405,37.2777,14900.0
2013-05-15 14:55:00,40.02,40.07,39.98,40.07,12000.0,37.2684,37.315,37.2312,37.315,12000.0
2013-05-15 15:00:00,40.07,40.07,39.99,40.06,22100.0,37.315,37.315,37.2405,37.3057,22100.0
2013-05-15 15:05:00,40.06,40.15,40.06,40.15,19600.0,37.3057,37.3895,37.3057,37.3895,19600.0
2013-05-15 15:10:00,40.15,40.2,40.15,40.15,35600.0,37.3895,37.4361,37.3895,37.3895,35600.0
2013-05-15 15:15:00,40.15,40.18,40.14,40.15,28800.0,37.3895,37.4174,37.3802,37.3895,28800.0
2013-05-15 15:20:00,40.15,40.2,40.14,40.2,34100.0,37.3895,37.4361,37.3802,37.4361,34100.0
2013-05-15 15:25:00,40.18,40.27,40.18,40.24,32900.0,37.4174,37.5012,37.4174,37.4733,32900.0
2013-05-15 15:30:00,40.25,40.42,40.25,40.41,52600.0,37.4826,37.6409,37.4826,37.6316,52600.0
2013-05-15 15:35:00,40.43,40.43,40.35,40.39,29000.0,37.6502,37.6502,37.5757,37.613,29000.0
2013-05-15 15:40:00,40.39,40.43,40.32,40.32,38400.0,37.613,37.6502,37.5478,37.5478,38400.0
2013-05-15 15:45:00,40.32,40.36,40.26,40.27,54600.0,37.5478,37.585,37.4919,37.5012,54600.0
2013-05-15 15:50:00,40.28,40.37,40.27,40.31,60600.0,37.5106,37.5944,37.5012,37.5385,60600.0
2013-05-15 15:55:00,40.3,40.33,40.19,40.21,283700.0,37.5292,37.5571,37.4267,37.4454,283700.0
2013-05-16 09:30:00,40.1,40.15,40.01,40.04,30400.0,37.3429,37.3895,37.2591,37.2871,30400.0
2013-05-16 09:35:00,40.05,40.05,39.8,40.01,22600.0,37.2964,37.2964,37.0636,37.2591,22600.0
2013-05-16 09:40:00,40.01,40.06,39.95,39.98,14300.0,37.2591,37.3057,37.2032,37.2312,14300.0
2013-05-16 09:45:00,39.99,40.07,39.9,39.96,25600.0,37.2405,37.315,37.1567,37.2126,25600.0
2013-05-16 09:50:00,39.91,40.04,39.87,40.04,11300.0,37.166,37.2871,37.1287,37.2871,11300.0
2013-05-16 09:55:00,40.03,40.04,39.9,39.98,15700.0,37.2777,37.2871,37.1567,37.2312,15700.0
2013-05-16 10:00:00,39.98,40.06,39.97,40.05,10800.0,37.2312,37.3057,37.2219,37.2964,10800.0
2013-05-16 10:05:00,40.04,40.04,39.95,40.0,11900.0,37.2871,37.2871,37.2032,37.2498,11900.0
2013-05-16 10:10:00,40.01,40.21,40.01,40.21,8500.0,37.2591,37.4454,37.2591,37.4454,8500.0
2013-05-16 10:15:00,40.21,40.21,40.08,40.15,14100.0,37.4454,37.4454,37.3243,37.3895,14100.0
2013-05-16 10:20:00,40.16,40.19,40.09,40.16,12600.0,37.3988,37.4267,37.3336,37.3988,12600.0
2013-05-16 10:25:00,40.14,40.14,40.0,40.01,8100.0,37.3802,37.3802,37.2498,37.2591,8100.0
2013-05-16 10:30:00,40.01,40.04,40.0,40.01,13400.0,37.2591,37.2871,37.2498,37.2591,13400.0
2013-05-16 10:35:00,40.01,40.05,40.0,40.0,7000.0,37.2591,37.2964,37.2498,37.2498,7000.0
2013-05-16 10:40:00,40.01,40.04,40.01,40.01,7500.0,37.2591,37.2871,37.2591,37.2591,7500.0
2013-05-16 10:45:00,40.01,40.07,40.0,40.07,6100.0,37.2591,37.315,37.2498,37.315,6100.0
2013-05-16 10:50:00,40.06,40.06,40.01,40.04,7500.0,37.3057,37.3057,37.2591,37.2871,7500.0
2013-05-16 10:55:00,40.05,40.12,40.05,40.08,7200.0,37.2964,37.3616,37.2964,37.3243,7200.0
2013-05-16 11:00:00,40.08,40.08,40.04,40.04,12200.0,37.3243,37.3243,37.2871,37.2871,12200.0
2013-05-16 11:05:00,40.04,40.1,40.0,40.09,16600.0,37.2871,37.3429,37.2498,37.3336,16600.0
2013-05-16 11:10:00,40.09,40.11,40.06,40.09,15500.0,37.3336,37.3522,37.3057,37.3336,15500.0
2013-05-16 11:15:00,40.1,40.14,40.08,40.11,9100.0,37.3429,37.3802,37.3243,37.3522,9100.0
2013-05-16 11:20:00,40.1,40.1,40.04,40.05,9600.0,37.3429,37.3429,37.2871,37.2964,9600.0
2013-05-16 11:25:00,40.04,40.09,40.03,40.08,10600.0,37.2871,37.3336,37.2777,37.3243,10600.0
2013-05-16 11:30:00,40.09,40.12,40.05,40.07,13500.0,37.3336,37.3616,37.2964,37.315,13500.0
2013-05-16 11:35:00,40.08,40.14,40.04,40.11,18400.0,37.3243,37.3802,37.2871,37.3522,18400.0
2013-05-16 11:40:00,40.06,40.09,40.02,40.09,23100.0,37.3057,37.3336,37.2684,37.3336,23100.0
2013-05-16 11:45:00,40.09,40.17,40.08,40.17,62600.0,37.3336,37.4081,37.3243,37.4081,62600.0
2013-05-16 11:50:00,40.17,40.2,40.14,40.14,5500.0,37.4081,37.4361,37.3802,37.3802,5500.0
2013-05-16 11:55:00,40.09,40.1,39.89,39.89,12500.0,37.3336,37.3429,37.1474,37.1474,12500.0
2013-05-16 12:00:00,39.9,39.92,39.85,39.91,21600.0,37.1567,37.1753,37.1101,37.166,21600.0
2013-05-16 12:05:00,39.91,39.94,39.91,39.94,3900.0,37.166,37.1939,37.166,37.1939,3900.0
2013-05-16 12:10:00,39.94,39.94,39.86,39.87,15400.0,37.1939,37.1939,37.1194,37.1287,15400.0
2013-05-16 12:15:00,39.88,39.94,39.86,39.94,11800.0,37.1381,37.1939,37.1194,37.1939,11800.0
2013-05-16 12:20:00,39.93,39.94,39.87,39.89,4600.0,37.1846,37.1939,37.1287,37.1474,4600.0
2013-05-16 12:25:00,39.88,39.92,39.85,39.92,28600.0,37.1381,37.1753,37.1101,37.1753,28600.0
2013-05-16 12:30:00,39.93,39.93,39.9,39.9,4100.0,37.1846,37.1846,37.1567,37.1567,4100.0
2013-05-16 12:35:00,39.9,39.92,39.88,39.89,14700.0,37.1567,37.1753,37.1381,37.1474,14700.0
2013-05-16 12:40:00,39.89,39.89,39.85,39.88,13400.0,37.1474,37.1474,37.1101,37.1381,13400.0
2013-05-16 12:45:00,39.86,39.86,39.81,39.82,14700.0,37.1194,37.1194,37.0729,37.0822,14700.0
2013-05-16 12:50:00,39.81,39.84,39.78,39.83,21600.0,37.0729,37.1008,37.0449,37.0915,21600.0
2013-05-16 12:55:00,39.83,39.83,39.8,39.8,7400.0,37.0915,37.0915,37.0636,37.0636,7400.0
2013-05-16 13:00:00,39.81,39.81,39.79,39.8,18900.0,37.0729,37.0729,37.0542,37.0636,18900.0
2013-05-16 13:05:00,39.8,39.86,39.77,39.85,21000.0,37.0636,37.1194,37.0356,37.1101,21000.0
2013-05-16 13:10:00,39.86,39.88,39.85,39.85,3700.0,37.1194,37.1381,37.1101,37.1101,3700.0
2013-05-16 13:15:00,39.85,39.87,39.85,39.87,20000.0,37.1101,37.1287,37.1101,37.1287,20000.0
2013-05-16 13:20:00,39.87,39.87,39.85,39.85,10200.0,37.1287,37.1287,37.1101,37.1101,10200.0
2013-05-16 13:25:00,39.85,39.88,39.85,39.88,15100.0,37.1101,37.1381,37.1101,37.1381,15100.0
2013-05-16 13:30:00,39.89,39.96,39.89,39.96,9800.0,37.1474,37.2126,37.1474,37.2126,9800.0
2013-05-16 13:35:00,39.96,39.98,39.95,39.98,13100.0,37.2126,37.2312,37.2032,37.2312,13100.0
2013-05-16 13:40:00,39.97,39.98,39.94,39.96,15500.0,37.2219,37.2312,37.1939,37.2126,15500.0
2013-05-16 13:45:00,39.96,39.97,39.9,39.97,36300.0,37.2126,37.2219,37.1567,37.2219,36300.0
2013-05-16 13:50:00,39.96,39.98,39.94,39.96,7300.0,37.2126,37.2312,37.1939,37.2126,7300.0
2013-05-16 13:55:00,39.95,39.95,39.87,39.9,29400.0,37.2032,37.2032,37.1287,37.1567,29400.0
2013-05-16 14:00:00,39.9,39.9,39.84,39.87,10200.0,37.1567,37.1567,37.1008,37.1287,10200.0
2013-05-16 14:05:00,39.87,39.93,39.87,39.92,12200.0,37.1287,37.1846,37.1287,37.1753,12200.0
2013-05-16 14:10:00,39.93,39.96,39.9,39.9,18700.0,37.1846,37.2126,37.1567,37.1567,18700.0
2013-05-16 14:15:00,39.9,39.94,39.88,39.94,12800.0,37.1567,37.1939,37.1381,37.1939,12800.0
2013-05-16 14:20:00,39.93,39.94,39.89,39.93,11100.0,37.1846,37.1939,37.1474,37.1846,11100.0
2013-05-16 14:25:00,39.93,39.96,39.91,39.93,14600.0,37.1846,37.2126,37.166,37.1846,14600.0
2013-05-16 14:30:00,39.93,40.03,39.93,40.03,20100.0,37.1846,37.2777,37.1846,37.2777,20100.0
2013-05-16 14:35:00,40.02,40.04,39.99,40.0,9600.0,37.2684,37.2871,37.2405,37.2498,9600.0
2013-05-16 14:40:00,39.99,40.01,39.94,39.95,12700.0,37.2405,37.2591,37.1939,37.2032,12700.0
2013-05-16 14:45:00,39.95,40.03,39.94,40.01,22300.0,37.2032,37.2777,37.1939,37.2591,22300.0
2013-05-16 14:50:00,40.01,40.02,39.85,39.87,23500.0,37.2591,37.2684,37.1101,37.1287,23500.0
2013-05-16 14:55:00,39.86,39.86,39.8,39.8,17500.0,37.1194,37.1194,37.0636,37.0636,17500.0
2013-05-16 15:00:00,39.79,39.84,39.79,39.81,31600.0,37.0542,37.1008,37.0542,37.0729,31600.0
2013-05-16 15:05:00,39.82,39.82,39.74,39.75,38600.0,37.0822,37.0822,37.0077,37.017,38600.0
2013-05-16 15:10:00,39.75,39.75,39.68,39.69,18900.0,37.017,37.017,36.9518,36.9611,18900.0
2013-05-16 15:15:00,39.69,39.69,39.64,39.65,29400.0,36.9611,36.9611,36.9146,36.9239,29400.0
2013-05-16 15:20:00,39.64,39.73,39.63,39.66,52600.0,36.9146,36.9984,36.9052,36.9332,52600.0
2013-05-16 15:25:00,39.65,39.66,39.58,39.6,44500.0,36.9239,36.9332,36.8587,36.8773,44500.0
2013-05-16 15:30:00,39.6,39.62,39.53,39.54,82200.0,36.8773,36.8959,36.8121,36.8214,82200.0
2013-05-16 15:35:00,39.54,39.54,39.5,39.53,62400.0,36.8214,36.8214,36.7842,36.8121,62400.0
2013-05-16 15:40:00,39.53,39.57,39.45,39.49,73400.0,36.8121,36.8494,36.7376,36.7749,73400.0
2013-05-16 15:45:00,39.5,39.59,39.5,39.54,68600.0,36.7842,36.868,36.7842,36.8214,68600.0
2013-05-16 15:50:00,39.53,39.55,39.48,39.5,81000.0,36.8121,36.8307,36.7656,36.7842,81000.0
2013-05-16 15:55:00,39.5,39.51,39.44,39.49,267000.0,36.7842,36.7935,36.7283,36.7749,267000.0
2013-05-17 09:30:00,39.55,39.57,39.42,39.43,50300.0,36.8307,36.8494,36.7097,36.719,50300.0
2013-05-17 09:35:00,39.45,39.49,39.12,39.13,31300.0,36.7376,36.7749,36.4303,36.4396,31300.0
2013-05-17 09:40:00,39.16,39.19,38.96,39.13,76900.0,36.4676,36.4955,36.2813,36.4396,76900.0
2013-05-17 09:45:00,39.11,39.19,39.0,39.0,139500.0,36.421,36.4955,36.3186,36.3186,139500.0
2013-05-17 09:50:00,39.0,39.06,38.92,38.92,254600.0,36.3186,36.3744,36.2441,36.2441,254600.0
2013-05-17 09:55:00,38.91,38.92,38.8,38.81,156300.0,36.2347,36.2441,36.1323,36.1416,156300.0
2013-05-17 10:00:00,38.82,39.03,38.81,39.03,125700.0,36.1509,36.3465,36.1416,36.3465,125700.0
2013-05-17 10:05:00,39.02,39.07,39.0,39.01,46200.0,36.3372,36.3837,36.3186,36.3279,46200.0
2013-05-17 10:10:00,39.01,39.24,39.0,39.23,41800.0,36.3279,36.5421,36.3186,36.5327,41800.0
2013-05-17 10:15:00,39.24,39.5,39.24,39.49,69000.0,36.5421,36.7842,36.5421,36.7749,69000.0
2013-05-17 10:20:00,39.5,39.5,39.32,39.32,33500.0,36.7842,36.7842,36.6166,36.6166,33500.0
2013-05-17 10:25:00,39.32,39.41,39.25,39.41,21400.0,36.6166,36.7004,36.5514,36.7004,21400.0
2013-05-17 10:30:00,39.42,39.59,39.41,39.55,74300.0,36.7097,36.868,36.7004,36.8307,74300.0
2013-05-17 10:35:00,39.56,39.61,39.49,39.51,83600.0,36.8401,36.8866,36.7749,36.7935,83600.0
2013-05-17 10:40:00,39.52,39.52,39.39,39.39,18700.0,36.8028,36.8028,36.6817,36.6817,18700.0
2013-05-17 10:45:00,39.4,39.49,39.38,39.48,15600.0,36.6911,36.7749,36.6724,36.7656,15600.0
2013-05-17 10:50:00,39.49,39.53,39.46,39.51,85900.0,36.7749,36.8121,36.7469,36.7935,85900.0
2013-05-17 10:55:00,39.53,39.58,39.51,39.52,13400.0,36.8121,36.8587,36.7935,36.8028,13400.0
2013-05-17 11:00:00,39.51,39.55,39.48,39.52,18600.0,36.7935,36.8307,36.7656,36.8028,18600.0
2013-05-17 11:05:00,39.52,39.54,39.49,39.51,31800.0,36.8028,36.8214,36.7749,36.7935,31800.0
2013-05-17 11:10:00,39.51,39.53,39.48,39.52,24300.0,36.7935,36.8121,36.7656,36.8028,24300.0
2013-05-17 11:15:00,39.51,39.53,39.47,39.52,89000.0,36.7935,36.8121,36.7562,36.8028,89000.0
2013-05-17 11:20:00,39.52,39.54,39.42,39.42,48100.0,36.8028,36.8214,36.7097,36.7097,48100.0
2013-05-17 11:25:00,39.43,39.43,39.34,39.36,18800.0,36.719,36.719,36.6352,36.6538,18800.0
2013-05-17 11:30:00,39.37,39.37,39.28,39.3,22900.0,36.6631,36.6631,36.5793,36.5979,22900.0
2013-05-17 11:35:00,39.31,39.34,39.26,39.26,15000.0,36.6072,36.6352,36.5607,36.5607,15000.0
2013-05-17 11:40:00,39.27,39.29,39.24,39.24,14200.0,36.57,36.5886,36.5421,36.5421,14200.0
2013-05-17 11:45:00,39.23,39.28,39.2,39.27,16600.0,36.5327,36.5793,36.5048,36.57,16600.0
2013-05-17 11:50:00,39.29,39.33,39.22,39.24,18300.0,36.5886,36.6259,36.5234,36.5421,18300.0
2013-05-17 11:55:00,39.23,39.3,39.2,39.27,37300.0,36.5327,36.5979,36.5048,36.57,37300.0
2013-05-17 12:00:00,39.27,39.27,39.19,39.21,35600.0,36.57,36.57,36.4955,36.5141,35600.0
2013-05-17 12:05:00,39.22,39.24,39.19,39.21,47400.0,36.5234,36.5421,36.4955,36.5141,47400.0
2013-05-17 12:10:00,39.21,39.21,39.12,39.15,57000.0,36.5141,36.5141,36.4303,36.4582,57000.0
2013-05-17 12:15:00,39.16,39.16,39.09,39.12,35500.0,36.4676,36.4676,36.4024,36.4303,35500.0
2013-05-17 12:20:00,39.12,39.22,39.09,39.12,49100.0,36.4303,36.5234,36.4024,36.4303,49100.0
2013-05-17 12:25:00,39.14,39.19,39.12,39.13,52500.0,36.4489,36.4955,36.4303,36.4396,52500.0
2013-05-17 12:30:00,39.14,39.14,39.02,39.02,36100.0,36.4489,36.4489,36.3372,36.3372,36100.0
2013-05-17 12:35:00,39.03,39.07,38.97,39.02,54700.0,36.3465,36.3837,36.2906,36.3372,54700.0
2013-05-17 12:40:00,39.03,39.06,39.0,39.02,23400.0,36.3465,36.3744,36.3186,36.3372,23400.0
2013-05-17 12:45:00,39.02,39.03,38.99,39.01,46000.0,36.3372,36.3465,36.3092,36.3279,46000.0
2013-05-17 12:50:00,39.01,39.01,38.97,38.97,34100.0,36.3279,36.3279,36.2906,36.2906,34100.0
2013-05-17 12:55:00,38.97,39.0,38.97,38.97,44700.0,36.2906,36.3186,36.2906,36.2906,44700.0
2013-05-17 13:00:00,38.98,38.98,38.82,38.84,58200.0,36.2999,36.2999,36.1509,36.1696,58200.0
2013-05-17 13:05:00,38.84,38.91,38.81,38.89,30600.0,36.1696,36.2347,36.1416,36.2161,30600.0
2013-05-17 13:10:00,38.9,38.93,38.84,38.89,16400.0,36.2254,36.2534,36.1696,36.2161,16400.0
2013-05-17 13:15:00,38.89,39.08,38.89,39.08,35200.0,36.2161,36.3931,36.2161,36.3931,35200.0
2013-05-17 13:20:00,39.09,39.1,39.0,39.01,53800.0,36.4024,36.4117,36.3186,36.3279,53800.0
2013-05-17 13:25:00,39.01,39.03,39.0,39.03,18800.0,36.3279,36.3465,36.3186,36.3465,18800.0
2013-05-17 13:30:00,39.03,39.04,39.0,39.02,15700.0,36.3465,36.3558,36.3186,36.3372,15700.0
2013-05-17 13:35:00,39.02,39.02,38.97,38.97,17600.0,36.3372,36.3372,36.2906,36.2906,17600.0
2013-05-17 13:40:00,38.96,38.98,38.92,38.93,18100.0,36.2813,36.2999,36.2441,36.2534,18100.0
2013-05-17 13:45:00,38.93,38.98,38.89,38.9,44600.0,36.2534,36.2999,36.2161,36.2254,44600.0
2013-05-17 13:50:00,38.9,38.91,38.88,38.9,25200.0,36.2254,36.2347,36.2068,36.2254,25200.0
2013-05-17 13:55:00,38.91,38.92,38.87,38.88,30200.0,36.2347,36.2441,36.1975,36.2068,30200.0
2013-05-17 14:00:00,38.88,38.92,38.87,38.92,43000.0,36.2068,36.2441,36.1975,36.2441,43000.0
2013-05-17 14:05:00,38.92,38.92,38.88,38.89,50500.0,36.2441,36.2441,36.2068,36.2161,50500.0
2013-05-17 14:10:00,38.89,39.02,38.89,38.98,82800.0,36.2161,36.3372,36.2161,36.2999,82800.0
2013-05-17 14:15:00,38.99,39.01,38.96,38.98,23100.0,36.3092,36.3279,36.2813,36.2999,23100.0
2013-05-17 14:20:00,38.98,38.98,38.87,38.88,101200.0,36.2999,36.2999,36.1975,36.2068,101200.0
2013-05-17 14:25:00,38.88,38.93,38.87,38.9,55000.0,36.2068,36.2534,36.1975,36.2254,55000.0
2013-05-17 14:30:00,38.9,38.91,38.88,38.88,93700.0,36.2254,36.2347,36.2068,36.2068,93700.0
2013-05-17 14:35:00,38.89,38.9,38.84,38.84,71500.0,36.2161,36.2254,36.1696,36.1696,71500.0
2013-05-17 14:40:00,38.84,38.84,38.81,38.82,44000.0,36.1696,36.1696,36.1416,36.1509,44000.0
2013-05-17 14:45:00,38.82,38.87,38.81,38.83,45900.0,36.1509,36.1975,36.1416,36.1602,45900.0
2013-05-17 14:50:00,38.82,38.84,38.79,38.8,44300.0,36.1509,36.1696,36.123,36.1323,44300.0
2013-05-17 14:55:00,38.79,38.84,38.78,38.84,40200.0,36.123,36.1696,36.1137,36.1696,40200.0
2013-05-17 15:00:00,38.85,38.87,38.8,38.82,45200.0,36.1789,36.1975,36.1323,36.1509,45200.0
2013-05-17 15:05:00,38.8,38.82,38.76,38.77,79300.0,36.1323,36.1509,36.0951,36.1044,79300.0
2013-05-17 15:10:00,38.77,38.77,38.71,38.72,94500.0,36.1044,36.1044,36.0485,36.0578,94500.0
2013-05-17 15:15:00,38.72,38.77,38.71,38.77,64100.0,36.0578,36.1044,36.0485,36.1044,64100.0
2013-05-17 15:20:00,38.78,38.86,38.72,38.8,87900.0,36.1137,36.1882,36.0578,36.1323,87900.0
2013-05-17 15:25:00,38.81,38.93,38.81,38.93,126800.0,36.1416,36.2534,36.1416,36.2534,126800.0
2013-05-17 15:30:00,38.93,38.96,38.86,38.95,108500.0,36.2534,36.2813,36.1882,36.272,108500.0
2013-05-17 15:35:00,38.95,39.09,38.94,39.07,108300.0,36.272,36.4024,36.2627,36.3837,108300.0
2013-05-17 15:40:00,39.07,39.1,39.04,39.06,87000.0,36.3837,36.4117,36.3558,36.3744,87000.0
2013-05-17 15:45:00,39.06,39.08,39.04,39.07,74500.0,36.3744,36.3931,36.3558,36.3837,74500.0
2013-05-17 15:50:00,39.06,39.12,39.01,39.08,132600.0,36.3744,36.4303,36.3279,36.3931,132600.0
2013-05-17 15:55:00,39.09,39.14,39.03,39.09,215800.0,36.4024,36.4489,36.3465,36.4024,215800.0
2013-05-20 09:30:00,38.98,39.06,38.89,38.96,37900.0,36.2999,36.3744,36.2161,36.2813,37900.0
2013-05-20 09:35:00,38.95,39.02,38.89,39.02,31400.0,36.272,36.3372,36.2161,36.3372,31400.0
2013-05-20 09:40:00,38.99,38.99,38.65,38.66,29100.0,36.3092,36.3092,35.9926,36.0019,29100.0
2013-05-20 09:45:00,38.67,38.86,38.66,38.72,34500.0,36.0112,36.1882,36.0019,36.0578,34500.0
2013-05-20 09:50:00,38.72,38.73,38.65,38.73,57100.0,36.0578,36.0671,35.9926,36.0671,57100.0
2013-05-20 09:55:00,38.73,38.74,38.65,38.7,67900.0,36.0671,36.0764,35.9926,36.0392,67900.0
2013-05-20 10:00:00,38.69,38.71,38.6,38.6,75200.0,36.0299,36.0485,35.9461,35.9461,75200.0
2013-05-20 10:05:00,38.6,38.66,38.56,38.61,66600.0,35.9461,36.0019,35.9088,35.9554,66600.0
2013-05-20 10:10:00,38.61,38.64,38.59,38.63,72000.0,35.9554,35.9833,35.9367,35.974,72000.0
2013-05-20 10:15:00,38.61,38.71,38.61,38.65,74300.0,35.9554,36.0485,35.9554,35.9926,74300.0
2013-05-20 10:20:00,38.64,38.67,38.59,38.59,33400.0,35.9833,36.0112,35.9367,35.9367,33400.0
2013-05-20 10:25:00,38.59,38.62,38.51,38.52,57900.0,35.9367,35.9647,35.8622,35.8716,57900.0
2013-05-20 10:30:00,38.55,38.57,38.4,38.45,91200.0,35.8995,35.9181,35.7598,35.8064,91200.0
2013-05-20 10:35:00,38.45,38.45,38.37,38.38,43200.0,35.8064,35.8064,35.7319,35.7412,43200.0
2013-05-20 10:40:00,38.38,38.59,38.28,38.37,129900.0,35.7412,35.9367,35.6481,35.7319,129900.0
2013-05-20 10:45:00,38.37,38.37,38.27,38.3,63400.0,35.7319,35.7319,35.6387,35.6667,63400.0
2013-05-20 10:50:00,38.29,38.3,38.12,38.15,113000.0,35.6574,35.6667,35.4991,35.527,113000.0
2013-05-20 10:55:00,38.15,38.21,38.11,38.13,99700.0,35.527,35.5829,35.4897,35.5084,99700.0
2013-05-20 11:00:00,38.16,38.28,38.14,38.27,71700.0,35.5363,35.6481,35.5177,35.6387,71700.0
2013-05-20 11:05:00,38.27,38.34,38.21,38.25,48800.0,35.6387,35.7039,35.5829,35.6201,48800.0
2013-05-20 11:10:00,38.25,38.29,38.21,38.23,199800.0,35.6201,35.6574,35.5829,35.6015,199800.0
2013-05-20 11:15:00,38.22,38.25,38.07,38.09,187300.0,35.5922,35.6201,35.4525,35.4711,187300.0
2013-05-20 11:20:00,38.08,38.25,38.08,38.24,29000.0,35.4618,35.6201,35.4618,35.6108,29000.0
2013-05-20 11:25:00,38.25,38.3,38.15,38.26,64500.0,35.6201,35.6667,35.527,35.6294,64500.0
2013-05-20 11:30:00,38.26,38.27,38.22,38.26,94900.0,35.6294,35.6387,35.5922,35.6294,94900.0
2013-05-20 11:35:00,38.25,38.28,38.24,38.25,46600.0,35.6201,35.6481,35.6108,35.6201,46600.0
2013-05-20 11:40:00,38.25,38.26,38.16,38.18,59200.0,35.6201,35.6294,35.5363,35.5549,59200.0
2013-05-20 11:45:00,38.18,38.21,38.15,38.2,16900.0,35.5549,35.5829,35.527,35.5736,16900.0
2013-05-20 11:50:00,38.19,38.19,38.08,38.16,64700.0,35.5642,35.5642,35.4618,35.5363,64700.0
2013-05-20 11:55:00,38.16,38.16,37.88,37.9,142100.0,35.5363,35.5363,35.2756,35.2942,142100.0
2013-05-20 12:00:00,37.9,38.02,37.9,37.97,79500.0,35.2942,35.4059,35.2942,35.3594,79500.0
2013-05-20 12:05:00,37.98,38.03,37.96,37.98,73200.0,35.3687,35.4152,35.3501,35.3687,73200.0
2013-05-20 12:10:00,37.98,37.98,37.78,37.85,52200.0,35.3687,35.3687,35.1824,35.2476,52200.0
2013-05-20 12:15:00,37.85,37.96,37.84,37.89,33400.0,35.2476,35.3501,35.2383,35.2849,33400.0
2013-05-20 12:20:00,37.89,37.92,37.82,37.84,82700.0,35.2849,35.3128,35.2197,35.2383,82700.0
2013-05-20 12:25:00,37.86,37.86,37.8,37.84,225600.0,35.2569,35.2569,35.2011,35.2383,225600.0
2013-05-20 12:30:00,37.85,37.86,37.77,37.77,85200.0,35.2476,35.2569,35.1731,35.1731,85200.0
2013-05-20 12:35:00,37.77,37.8,37.68,37.78,47500.0,35.1731,35.2011,35.0893,35.1824,47500.0
2013-05-20 12:40:00,37.77,37.97,37.77,37.95,60200.0,35.1731,35.3594,35.1731,35.3407,60200.0
2013-05-20 12:45:00,37.95,38.0,37.92,38.0,48000.0,35.3407,35.3873,35.3128,35.3873,48000.0
2013-05-20 12:50:00,37.97,38.06,37.96,38.01,22300.0,35.3594,35.4432,35.3501,35.3966,22300.0
2013-05-20 12:55:00,38.0,38.05,37.94,38.04,74800.0,35.3873,35.4339,35.3314,35.4246,74800.0
2013-05-20 13:00:00,38.05,38.06,37.93,37.93,50300.0,35.4339,35.4432,35.3221,35.3221,50300.0
2013-05-20 13:05:00,37.93,37.98,37.92,37.92,38100.0,35.3221,35.3687,35.3128,35.3128,38100.0
2013-05-20 13:10:00,37.93,37.96,37.9,37.91,70300.0,35.3221,35.3501,35.2942,35.3035,70300.0
2013-05-20 13:15:00,37.92,37.97,37.77,37.77,62300.0,35.3128,35.3594,35.1731,35.1731,62300.0
2013-05-20 13:20:00,37.76,37.83,37.71,37.77,30700.0,35.1638,35.229,35.1173,35.1731,30700.0
2013-05-20 13:25:00,37.77,37.82,37.75,37.76,80400.0,35.1731,35.2197,35.1545,35.1638,80400.0
2013-05-20 13:30:00,37.77,37.8,37.73,37.74,32900.0,35.1731,35.2011,35.1359,35.1452,32900.0
2013-05-20 13:35:00,37.74,37.77,37.66,37.67,49000.0,35.1452,35.1731,35.0707,35.08,49000.0
2013-05-20 13:40:00,37.68,37.69,37.61,37.62,102400.0,35.0893,35.0986,35.0241,35.0334,102400.0
2013-05-20 13:45:00,37.63,37.7,37.53,37.62,145500.0,35.0428,35.1079,34.9496,35.0334,145500.0
2013-05-20 13:50:00,37.63,37.67,37.55,37.63,46100.0,35.0428,35.08,34.9683,35.0428,46100.0
2013-05-20 13:55:00,37.64,37.64,37.54,37.54,27400.0,35.0521,35.0521,34.9589,34.9589,27400.0
2013-05-20 14:00:00,37.55,37.55,37.44,37.47,42800.0,34.9683,34.9683,34.8658,34.8938,42800.0
2013-05-20 14:05:00,37.47,37.49,37.44,37.49,47000.0,34.8938,34.9124,34.8658,34.9124,47000.0
2013-05-20 14:10:00,37.49,37.49,37.42,37.44,31600.0,34.9124,34.9124,34.8472,34.8658,31600.0
2013-05-20 14:15:00,37.44,37.49,37.42,37.49,39900.0,34.8658,34.9124,34.8472,34.9124,39900.0
2013-05-20 14:20:00,37.49,37.49,37.37,37.42,208100.0,34.9124,34.9124,34.8006,34.8472,208100.0
2013-05-20 14:25:00,37.41,37.5,37.4,37.48,80900.0,34.8379,34.9217,34.8286,34.9031,80900.0
2013-05-20 14:30:00,37.49,37.58,37.46,37.58,70700.0,34.9124,34.9962,34.8844,34.9962,70700.0
2013-05-20 14:35:00,37.57,37.58,37.52,37.52,35700.0,34.9869,34.9962,34.9403,34.9403,35700.0
2013-05-20 14:40:00,37.52,37.52,37.4,37.45,50200.0,34.9403,34.9403,34.8286,34.8751,50200.0
2013-05-20 14:45:00,37.45,37.58,37.44,37.58,51700.0,34.8751,34.9962,34.8658,34.9962,51700.0
2013-05-20 14:50:00,37.58,37.77,37.57,37.76,170900.0,34.9962,35.1731,34.9869,35.1638,170900.0
2013-05-20 14:55:00,37.73,37.79,37.64,37.7,372600.0,35.1359,35.1918,35.0521,35.1079,372600.0
2013-05-20 15:00:00,37.7,37.73,37.63,37.71,78200.0,35.1079,35.1359,35.0428,35.1173,78200.0
2013-05-20 15:05:00,37.72,37.75,37.63,37.74,57400.0,35.1266,35.1545,35.0428,35.1452,57400.0
2013-05-20 15:10:00,37.75,37.92,37.75,37.88,55900.0,35.1545,35.3128,35.1545,35.2756,55900.0
2013-05-20 15:15:00,37.89,37.89,37.8,37.8,29700.0,35.2849,35.2849,35.2011,35.2011,29700.0
2013-05-20 15:20:00,37.81,37.88,37.8,37.8,71500.0,35.2104,35.2756,35.2011,35.2011,71500.0
2013-05-20 15:25:00,37.81,37.91,37.8,37.89,91200.0,35.2104,35.3035,35.2011,35.2849,91200.0
2013-05-20 15:30:00,37.91,37.98,37.91,37.97,64800.0,35.3035,35.3687,35.3035,35.3594,64800.0
2013-05-20 15:35:00,37.97,38.21,37.97,38.21,113600.0,35.3594,35.5829,35.3594,35.5829,113600.0
2013-05-20 15:40:00,38.21,38.25,38.19,38.22,126700.0,35.5829,35.6201,35.5642,35.5922,126700.0
2013-05-20 15:45:00,38.23,38.36,38.23,38.31,114900.0,35.6015,35.7226,35.6015,35.676,114900.0
2013-05-20 15:50:00,38.3,38.31,38.21,38.24,116100.0,35.6667,35.676,35.5829,35.6108,116100.0
2013-05-20 15:55:00,38.24,38.27,38.16,38.2,260500.0,35.6108,35.6387,35.5363,35.5736,260500.0
2013-05-21 09:30:00,38.25,38.44,38.21,38.42,31600.0,35.6201,35.7971,35.5829,35.7784,31600.0
2013-05-21 09:35:00,38.4,38.41,38.27,38.27,13600.0,35.7598,35.7691,35.6387,35.6387,13600.0
2013-05-21 09:40:00,38.26,38.26,37.82,37.83,67000.0,35.6294,35.6294,35.2197,35.229,67000.0
2013-05-21 09:45:00,37.84,37.86,37.8,37.8,44300.0,35.2383,35.2569,35.2011,35.2011,44300.0
2013-05-21 09:50:00,37.81,37.81,37.68,37.68,92700.0,35.2104,35.2104,35.0893,35.0893,92700.0
2013-05-21 09:55:00,37.68,37.71,37.64,37.65,96900.0,35.0893,35.1173,35.0521,35.0614,96900.0
2013-05-21 10:00:00,37.65,38.08,37.56,38.08,120100.0,35.0614,35.4618,34.9776,35.4618,120100.0
2013-05-21 10:05:00,38.08,38.26,38.07,38.17,44300.0,35.4618,35.6294,35.4525,35.5456,44300.0
2013-05-21 10:10:00,38.17,38.18,38.0,38.01,35800.0,35.5456,35.5549,35.3873,35.3966,35800.0
2013-05-21 10:15:00,38.0,38.25,37.99,38.24,26200.0,35.3873,35.6201,35.378,35.6108,26200.0
2013-05-21 10:20:00,38.22,38.29,38.15,38.23,74500.0,35.5922,35.6574,35.527,35.6015,74500.0
2013-05-21 10:25:00,38.24,38.29,38.14,38.2,40200.0,35.6108,35.6574,35.5177,35.5736,40200.0
2013-05-21 10:30:00,38.22,38.24,38.18,38.2,36500.0,35.5922,35.6108,35.5549,35.5736,36500.0
2013-05-21 10:35:00,38.2,38.24,38.18,38.2,19700.0,35.5736,35.6108,35.5549,35.5736,19700.0
2013-05-21 10:40:00,38.2,38.21,38.05,38.05,27400.0,35.5736,35.5829,35.4339,35.4339,27400.0
2013-05-21 10:45:00,38.05,38.06,38.0,38.05,111900.0,35.4339,35.4432,35.3873,35.4339,111900.0
2013-05-21 10:50:00,38.02,38.09,38.02,38.02,33700.0,35.4059,35.4711,35.4059,35.4059,33700.0
2013-05-21 10:55:00,38.03,38.15,38.02,38.09,27400.0,35.4152,35.527,35.4059,35.4711,27400.0
2013-05-21 11:00:00,38.09,38.11,38.0,38.07,84500.0,35.4711,35.4897,35.3873,35.4525,84500.0
2013-05-21 11:05:00,38.05,38.06,37.96,37.99,25200.0,35.4339,35.4432,35.3501,35.378,25200.0
2013-05-21 11:10:00,37.99,38.02,37.88,37.94,32100.0,35.378,35.4059,35.2756,35.3314,32100.0
2013-05-21 11:15:00,37.95,38.09,37.94,38.02,62600.0,35.3407,35.4711,35.3314,35.4059,62600.0
2013-05-21 11:20:00,38.02,38.04,37.94,37.97,21800.0,35.4059,35.4246,35.3314,35.3594,21800.0
2013-05-21 11:25:00,37.96,38.0,37.91,38.0,7600.0,35.3501,35.3873,35.3035,35.3873,7600.0
2013-05-21 11:30:00,38.0,38.19,38.0,38.19,112000.0,35.3873,35.5642,35.3873,35.5642,112000.0
2013-05-21 11:35:00,38.17,38.18,38.06,38.07,56800.0,35.5456,35.5549,35.4432,35.4525,56800.0
2013-05-21 11:40:00,38.06,38.08,37.94,38.05,49700.0,35.4432,35.4618,35.3314,35.4339,49700.0
2013-05-21 11:45:00,38.01,38.05,37.98,37.99,22700.0,35.3966,35.4339,35.3687,35.378,22700.0
2013-05-21 11:50:00,37.98,38.09,37.98,38.04,79000.0,35.3687,35.4711,35.3687,35.4246,79000.0
2013-05-21 11:55:00,38.05,38.13,38.04,38.1,39100.0,35.4339,35.5084,35.4246,35.4804,39100.0
2013-05-21 12:00:00,38.11,38.18,38.1,38.12,12200.0,35.4897,35.5549,35.4804,35.4991,12200.0
2013-05-21 12:05:00,38.12,38.14,38.07,38.09,70200.0,35.4991,35.5177,35.4525,35.4711,70200.0
2013-05-21 12:10:00,38.09,38.13,38.05,38.05,27500.0,35.4711,35.5084,35.4339,35.4339,27500.0
2013-05-21 12:15:00,38.05,38.05,37.98,37.98,43700.0,35.4339,35.4339,35.3687,35.3687,43700.0
2013-05-21 12:20:00,38.0,38.05,38.0,38.01,39700.0,35.3873,35.4339,35.3873,35.3966,39700.0
2013-05-21 12:25:00,38.04,38.05,37.98,38.01,6800.0,35.4246,35.4339,35.3687,35.3966,6800.0
2013-05-21 12:30:00,38.01,38.02,37.98,38.0,8000.0,35.3966,35.4059,35.3687,35.3873,8000.0
2013-05-21 12:35:00,38.0,38.02,37.98,38.01,11100.0,35.3873,35.4059,35.3687,35.3966,11100.0
2013-05-21 12:40:00,38.02,38.16,38.0,38.14,23500.0,35.4059,35.5363,35.3873,35.5177,23500.0
2013-05-21 12:45:00,38.12,38.14,38.07,38.1,19100.0,35.4991,35.5177,35.4525,35.4804,19100.0
2013-05-21 12:50:00,38.09,38.12,37.99,38.0,302600.0,35.4711,35.4991,35.378,35.3873,302600.0
2013-05-21 12:55:00,38.01,38.02,37.97,37.99,18300.0,35.3966,35.4059,35.3594,35.378,18300.0
2013-05-21 13:00:00,37.99,38.02,37.97,38.0,14900.0,35.378,35.4059,35.3594,35.3873,14900.0
2013-05-21 13:05:00,38.0,38.04,37.98,37.99,41600.0,35.3873,35.4246,35.3687,35.378,41600.0
2013-05-21 13:10:00,37.99,38.0,37.97,38.0,5800.0,35.378,35.3873,35.3594,35.3873,5800.0
2013-05-21 13:15:00,38.0,38.02,37.98,37.98,43400.0,35.3873,35.4059,35.3687,35.3687,43400.0
2013-05-21 13:20:00,37.99,37.99,37.91,37.93,48400.0,35.378,35.378,35.3035,35.3221,48400.0
2013-05-21 13:25:00,37.93,37.94,37.88,37.9,64700.0,35.3221,35.3314,35.2756,35.2942,64700.0
2013-05-21 13:30:00,37.9,37.91,37.9,37.9,31100.0,35.2942,35.3035,35.2942,35.2942,31100.0
2013-05-21 13:35:00,37.9,37.91,37.85,37.89,39000.0,35.2942,35.3035,35.2476,35.2849,39000.0
2013-05-21 13:40:00,37.89,37.9,37.77,37.78,62400.0,35.2849,35.2942,35.1731,35.1824,62400.0
2013-05-21 13:45:00,37.78,37.85,37.78,37.81,36800.0,35.1824,35.2476,35.1824,35.2104,36800.0
2013-05-21 13:50:00,37.82,37.9,37.82,37.83,27200.0,35.2197,35.2942,35.2197,35.229,27200.0
2013-05-21 13:55:00,37.83,37.88,37.82,37.87,6800.0,35.229,35.2756,35.2197,35.2662,6800.0
2013-05-21 14:00:00,37.86,37.89,37.86,37.87,17100.0,35.2569,35.2849,35.2569,35.2662,17100.0
2013-05-21 14:05:00,37.86,37.87,37.81,37.84,22000.0,35.2569,35.2662,35.2104,35.2383,22000.0
2013-05-21 14:10:00,37.85,37.86,37.8,37.82,34100.0,35.2476,35.2569,35.2011,35.2197,34100.0
2013-05-21 14:15:00,37.82,37.89,37.82,37.86,31700.0,35.2197,35.2849,35.2197,35.2569,31700.0
2013-05-21 14:20:00,37.87,37.87,37.78,37.82,43200.0,35.2662,35.2662,35.1824,35.2197,43200.0
2013-05-21 14:25:00,37.8,37.82,37.78,37.78,16900.0,35.2011,35.2197,35.1824,35.1824,16900.0
2013-05-21 14:30:00,37.78,37.84,37.77,37.84,6200.0,35.1824,35.2383,35.1731,35.2383,6200.0
2013-05-21 14:35:00,37.83,37.84,37.75,37.76,21300.0,35.229,35.2383,35.1545,35.1638,21300.0
2013-05-21 14:40:00,37.75,37.8,37.71,37.73,77500.0,35.1545,35.2011,35.1173,35.1359,77500.0
2013-05-21 14:45:00,37.73,37.8,37.73,37.77,18000.0,35.1359,35.2011,35.1359,35.1731,18000.0
2013-05-21 14:50:00,37.76,37.8,37.74,37.75,10300.0,35.1638,35.2011,35.1452,35.1545,10300.0
2013-05-21 14:55:00,37.75,37.8,37.69,37.71,103100.0,35.1545,35.2011,35.0986,35.1173,103100.0
2013-05-21 15:00:00,37.73,37.8,37.69,37.7,60500.0,35.1359,35.2011,35.0986,35.1079,60500.0
2013-05-21 15:05:00,37.7,37.71,37.67,37.7,105600.0,35.1079,35.1173,35.08,35.1079,105600.0
2013-05-21 15:10:00,37.7,37.73,37.69,37.7,63700.0,35.1079,35.1359,35.0986,35.1079,63700.0
2013-05-21 15:15:00,37.69,37.75,37.69,37.73,60300.0,35.0986,35.1545,35.0986,35.1359,60300.0
2013-05-21 15:20:00,37.74,37.77,37.74,37.75,43900.0,35.1452,35.1731,35.1452,35.1545,43900.0
2013-05-21 15:25:00,37.75,37.76,37.73,37.73,33000.0,35.1545,35.1638,35.1359,35.1359,33000.0
2013-05-21 15:30:00,37.74,37.78,37.71,37.75,75100.0,35.1452,35.1824,35.1173,35.1545,75100.0
2013-05-21 15:35:00,37.75,37.84,37.74,37.8,86600.0,35.1545,35.2383,35.1452,35.2011,86600.0
2013-05-21 15:40:00,37.8,37.81,37.74,37.76,89800.0,35.2011,35.2104,35.1452,35.1638,89800.0
2013-05-21 15:45:00,37.76,37.77,37.73,37.77,83200.0,35.1638,35.1731,35.1359,35.1731,83200.0
2013-05-21 15:50:00,37.76,37.8,37.68,37.71,159000.0,35.1638,35.2011,35.0893,35.1173,159000.0
2013-05-21 15:55:00,37.71,37.75,37.64,37.65,273100.0,35.1173,35.1545,35.0521,35.0614,273100.0
2013-05-22 09:30:00,37.44,37.69,37.42,37.67,69400.0,34.8658,35.0986,34.8472,35.08,69400.0
2013-05-22 09:35:00,37.67,37.73,37.58,37.62,29400.0,35.08,35.1359,34.9962,35.0334,29400.0
2013-05-22 09:40:00,37.62,37.76,37.6,37.71,55600.0,35.0334,35.1638,35.0148,35.1173,55600.0
2013-05-22 09:45:00,37.7,37.71,37.62,37.7,80500.0,35.1079,35.1173,35.0334,35.1079,80500.0
2013-05-22 09:50:00,37.71,37.84,37.62,37.79,48000.0,35.1173,35.2383,35.0334,35.1918,48000.0
2013-05-22 09:55:00,37.8,38.0,37.79,37.83,222700.0,35.2011,35.3873,35.1918,35.229,222700.0
2013-05-22 10:00:00,37.84,38.09,37.83,38.02,331000.0,35.2383,35.4711,35.229,35.4059,331000.0
2013-05-22 10:05:00,38.02,38.17,38.01,38.17,25300.0,35.4059,35.5456,35.3966,35.5456,25300.0
2013-05-22 10:10:00,38.18,38.5,38.11,38.47,125600.0,35.5549,35.8529,35.4897,35.825,125600.0
2013-05-22 10:15:00,38.46,38.46,38.08,38.08,95900.0,35.8157,35.8157,35.4618,35.4618,95900.0
2013-05-22 10:20:00,38.13,38.22,38.06,38.19,504700.0,35.5084,35.5922,35.4432,35.5642,504700.0
2013-05-22 10:25:00,38.19,38.42,38.15,38.37,150300.0,35.5642,35.7784,35.527,35.7319,150300.0
2013-05-22 10:30:00,38.38,38.39,38.15,38.19,95200.0,35.7412,35.7505,35.527,35.5642,95200.0
2013-05-22 10:35:00,38.2,38.22,38.11,38.16,50200.0,35.5736,35.5922,35.4897,35.5363,50200.0
2013-05-22 10:40:00,38.16,38.31,38.14,38.3,72200.0,35.5363,35.676,35.5177,35.6667,72200.0
2013-05-22 10:45:00,38.3,38.33,38.23,38.25,51200.0,35.6667,35.6946,35.6015,35.6201,51200.0
2013-05-22 10:50:00,38.24,38.29,38.24,38.28,53000.0,35.6108,35.6574,35.6108,35.6481,53000.0
2013-05-22 10:55:00,38.27,38.27,38.19,38.23,52300.0,35.6387,35.6387,35.5642,35.6015,52300.0
2013-05-22 11:00:00,38.22,38.25,38.2,38.23,42600.0,35.5922,35.6201,35.5736,35.6015,42600.0
2013-05-22 11:05:00,38.22,38.27,38.2,38.27,38500.0,35.5922,35.6387,35.5736,35.6387,38500.0
2013-05-22 11:10:00,38.27,38.27,38.19,38.2,41200.0,35.6387,35.6387,35.5642,35.5736,41200.0
2013-05-22 11:15:00,38.19,38.2,38.06,38.11,38000.0,35.5642,35.5736,35.4432,35.4897,38000.0
2013-05-22 11:20:00,38.11,38.16,38.02,38.05,23900.0,35.4897,35.5363,35.4059,35.4339,23900.0
2013-05-22 11:25:00,38.05,38.1,38.05,38.07,17200.0,35.4339,35.4804,35.4339,35.4525,17200.0
2013-05-22 11:30:00,38.08,38.12,38.02,38.03,10700.0,35.4618,35.4991,35.4059,35.4152,10700.0
2013-05-22 11:35:00,38.03,38.14,38.02,38.03,18800.0,35.4152,35.5177,35.4059,35.4152,18800.0
2013-05-22 11:40:00,38.02,38.05,38.0,38.01,33200.0,35.4059,35.4339,35.3873,35.3966,33200.0
2013-05-22 11:45:00,38.01,38.08,38.01,38.04,18000.0,35.3966,35.4618,35.3966,35.4246,18000.0
2013-05-22 11:50:00,38.04,38.04,37.95,37.95,28400.0,35.4246,35.4246,35.3407,35.3407,28400.0
2013-05-22 11:55:00,37.95,37.97,37.87,37.87,44800.0,35.3407,35.3594,35.2662,35.2662,44800.0
2013-05-22 12:00:00,37.86,37.9,37.86,37.88,27700.0,35.2569,35.2942,35.2569,35.2756,27700.0
2013-05-22 12:05:00,37.88,37.99,37.88,37.98,20700.0,35.2756,35.378,35.2756,35.3687,20700.0
2013-05-22 12:10:00,37.98,37.99,37.89,37.9,30700.0,35.3687,35.378,35.2849,35.2942,30700.0
2013-05-22 12:15:00,37.9,37.9,37.83,37.85,24000.0,35.2942,35.2942,35.229,35.2476,24000.0
2013-05-22 12:20:00,37.85,37.87,37.83,37.87,17700.0,35.2476,35.2662,35.229,35.2662,17700.0
2013-05-22 12:25:00,37.87,37.87,37.83,37.83,14800.0,35.2662,35.2662,35.229,35.229,14800.0
2013-05-22 12:30:00,37.84,37.9,37.83,37.9,23400.0,35.2383,35.2942,35.229,35.2942,23400.0
2013-05-22 12:35:00,37.9,37.93,37.89,37.93,13100.0,35.2942,35.3221,35.2849,35.3221,13100.0
2013-05-22 12:40:00,37.93,37.95,37.83,37.88,14500.0,35.3221,35.3407,35.229,35.2756,14500.0
2013-05-22 12:45:00,37.89,37.89,37.87,37.87,13000.0,35.2849,35.2849,35.2662,35.2662,13000.0
2013-05-22 12:50:00,37.86,37.89,37.84,37.88,9400.0,35.2569,35.2849,35.2383,35.2756,9400.0
2013-05-22 12:55:00,37.89,37.94,37.87,37.94,27800.0,35.2849,35.3314,35.2662,35.3314,27800.0
2013-05-22 13:00:00,37.94,37.95,37.86,37.87,8700.0,35.3314,35.3407,35.2569,35.2662,8700.0
2013-05-22 13:05:00,37.87,37.9,37.86,37.89,21700.0,35.2662,35.2942,35.2569,35.2849,21700.0
2013-05-22 13:10:00,37.88,37.93,37.88,37.91,11900.0,35.2756,35.3221,35.2756,35.3035,11900.0
2013-05-22 13:15:00,37.9,37.91,37.86,37.86,24800.0,35.2942,35.3035,35.2569,35.2569,24800.0
2013-05-22 13:20:00,37.86,37.86,37.79,37.81,17400.0,35.2569,35.2569,35.1918,35.2104,17400.0
2013-05-22 13:25:00,37.81,37.82,37.8,37.8,26800.0,35.2104,35.2197,35.2011,35.2011,26800.0
2013-05-22 13:30:00,37.81,37.81,37.68,37.71,32900.0,35.2104,35.2104,35.0893,35.1173,32900.0
2013-05-22 13:35:00,37.71,37.78,37.65,37.69,36100.0,35.1173,35.1824,35.0614,35.0986,36100.0
2013-05-22 13:40:00,37.69,37.69,37.58,37.6,28700.0,35.0986,35.0986,34.9962,35.0148,28700.0
2013-05-22 13:45:00,37.6,37.7,37.6,37.68,32400.0,35.0148,35.1079,35.0148,35.0893,32400.0
2013-05-22 13:50:00,37.68,37.69,37.64,37.64,38500.0,35.0893,35.0986,35.0521,35.0521,38500.0
2013-05-22 13:55:00,37.64,37.71,37.61,37.62,27300.0,35.0521,35.1173,35.0241,35.0334,27300.0
2013-05-22 14:00:00,37.61,37.69,37.54,37.55,35700.0,35.0241,35.0986,34.9589,34.9683,35700.0
2013-05-22 14:05:00,37.54,37.54,37.4,37.44,72500.0,34.9589,34.9589,34.8286,34.8658,72500.0
2013-05-22 14:10:00,37.44,37.44,37.26,37.27,69700.0,34.8658,34.8658,34.6982,34.7075,69700.0
2013-05-22 14:15:00,37.3,37.34,37.21,37.25,37300.0,34.7354,34.7727,34.6516,34.6889,37300.0
2013-05-22 14:20:00,37.25,37.44,37.23,37.44,44900.0,34.6889,34.8658,34.6703,34.8658,44900.0
2013-05-22 14:25:00,37.44,37.45,37.23,37.24,30300.0,34.8658,34.8751,34.6703,34.6796,30300.0
2013-05-22 14:30:00,37.24,37.35,37.21,37.32,39900.0,34.6796,34.782,34.6516,34.7541,39900.0
2013-05-22 14:35:00,37.32,37.32,37.18,37.18,45400.0,34.7541,34.7541,34.6237,34.6237,45400.0
2013-05-22 14:40:00,37.19,37.2,37.1,37.16,48900.0,34.633,34.6423,34.5492,34.6051,48900.0
2013-05-22 14:45:00,37.16,37.3,37.15,37.3,49800.0,34.6051,34.7354,34.5958,34.7354,49800.0
2013-05-22 14:50:00,37.28,37.28,37.17,37.17,32500.0,34.7168,34.7168,34.6144,34.6144,32500.0
2013-05-22 14:55:00,37.16,37.24,37.15,37.24,43600.0,34.6051,34.6796,34.5958,34.6796,43600.0
2013-05-22 15:00:00,37.23,37.25,37.16,37.18,63100.0,34.6703,34.6889,34.6051,34.6237,63100.0
2013-05-22 15:05:00,37.18,37.18,37.13,37.16,34500.0,34.6237,34.6237,34.5771,34.6051,34500.0
2013-05-22 15:10:00,37.16,37.18,37.08,37.08,52500.0,34.6051,34.6237,34.5306,34.5306,52500.0
2013-05-22 15:15:00,37.09,37.14,37.02,37.03,68600.0,34.5399,34.5864,34.4747,34.484,68600.0
2013-05-22 15:20:00,37.03,37.04,36.97,36.99,53600.0,34.484,34.4933,34.4281,34.4468,53600.0
2013-05-22 15:25:00,36.99,37.01,36.92,36.96,54000.0,34.4468,34.4654,34.3816,34.4188,54000.0
2013-05-22 15:30:00,36.96,37.06,36.93,37.06,57000.0,34.4188,34.5119,34.3909,34.5119,57000.0
2013-05-22 15:35:00,37.06,37.1,37.0,37.05,122800.0,34.5119,34.5492,34.4561,34.5026,122800.0
2013-05-22 15:40:00,37.05,37.15,37.0,37.14,151300.0,34.5026,34.5958,34.4561,34.5864,151300.0
2013-05-22 15:45:00,37.14,37.28,37.14,37.25,121400.0,34.5864,34.7168,34.5864,34.6889,121400.0
2013-05-22 15:50:00,37.25,37.33,37.22,37.31,172700.0,34.6889,34.7634,34.6609,34.7448,172700.0
2013-05-22 15:55:00,37.31,37.32,37.24,37.27,312500.0,34.7448,34.7541,34.6796,34.7075,312500.0
2013-05-23 09:30:00,37.04,37.11,36.67,36.93,48400.0,34.4933,34.5585,34.1488,34.3909,48400.0
2013-05-23 09:35:00,36.95,37.08,36.93,37.01,49000.0,34.4095,34.5306,34.3909,34.4654,49000.0
2013-05-23 09:40:00,37.01,37.01,36.8,36.8,17400.0,34.4654,34.4654,34.2698,34.2698,17400.0
2013-05-23 09:45:00,36.8,36.87,36.73,36.77,38700.0,34.2698,34.335,34.2046,34.2419,38700.0
2013-05-23 09:50:00,36.79,36.81,36.73,36.73,42500.0,34.2605,34.2791,34.2046,34.2046,42500.0
2013-05-23 09:55:00,36.73,36.77,36.71,36.73,24600.0,34.2046,34.2419,34.186,34.2046,24600.0
2013-05-23 10:00:00,36.73,36.94,36.73,36.93,38500.0,34.2046,34.4002,34.2046,34.3909,38500.0
2013-05-23 10:05:00,36.95,36.96,36.82,36.93,53400.0,34.4095,34.4188,34.2884,34.3909,53400.0
2013-05-23 10:10:00,36.94,37.06,36.93,36.95,64400.0,34.4002,34.5119,34.3909,34.4095,64400.0
2013-05-23 10:15:00,36.95,37.06,36.95,37.06,24900.0,34.4095,34.5119,34.4095,34.5119,24900.0
2013-05-23 10:20:00,37.07,37.13,37.03,37.07,27100.0,34.5213,34.5771,34.484,34.5213,27100.0
2013-05-23 10:25:00,37.07,37.17,37.02,37.03,36600.0,34.5213,34.6144,34.4747,34.484,36600.0
2013-05-23 10:30:00,37.03,37.16,37.03,37.15,26200.0,34.484,34.6051,34.484,34.5958,26200.0
2013-05-23 10:35:00,37.15,37.15,37.04,37.11,38500.0,34.5958,34.5958,34.4933,34.5585,38500.0
2013-05-23 10:40:00,37.11,37.27,37.06,37.13,83100.0,34.5585,34.7075,34.5119,34.5771,83100.0
2013-05-23 10:45:00,37.13,37.21,37.11,37.2,57400.0,34.5771,34.6516,34.5585,34.6423,57400.0
2013-05-23 10:50:00,37.2,37.25,37.16,37.25,79900.0,34.6423,34.6889,34.6051,34.6889,79900.0
2013-05-23 10:55:00,37.25,37.42,37.25,37.3,36400.0,34.6889,34.8472,34.6889,34.7354,36400.0
2013-05-23 11:00:00,37.31,37.52,37.31,37.5,23800.0,34.7448,34.9403,34.7448,34.9217,23800.0
2013-05-23 11:05:00,37.5,37.61,37.49,37.57,13800.0,34.9217,35.0241,34.9124,34.9869,13800.0
2013-05-23 11:10:00,37.57,37.61,37.54,37.61,21400.0,34.9869,35.0241,34.9589,35.0241,21400.0
2013-05-23 11:15:00,37.6,37.64,37.55,37.55,22000.0,35.0148,35.0521,34.9683,34.9683,22000.0
2013-05-23 11:20:00,37.56,37.59,37.49,37.51,34800.0,34.9776,35.0055,34.9124,34.931,34800.0
2013-05-23 11:25:00,37.5,37.55,37.49,37.52,45200.0,34.9217,34.9683,34.9124,34.9403,45200.0
2013-05-23 11:30:00,37.52,37.55,37.48,37.53,27400.0,34.9403,34.9683,34.9031,34.9496,27400.0
2013-05-23 11:35:00,37.52,37.62,37.52,37.62,11900.0,34.9403,35.0334,34.9403,35.0334,11900.0
2013-05-23 11:40:00,37.64,37.64,37.51,37.54,28000.0,35.0521,35.0521,34.931,34.9589,28000.0
2013-05-23 11:45:00,37.53,37.66,37.53,37.64,16200.0,34.9496,35.0707,34.9496,35.0521,16200.0
2013-05-23 11:50:00,37.64,37.74,37.64,37.72,49200.0,35.0521,35.1452,35.0521,35.1266,49200.0
2013-05-23 11:55:00,37.73,37.75,37.66,37.75,18600.0,35.1359,35.1545,35.0707,35.1545,18600.0
2013-05-23 12:00:00,37.75,37.77,37.71,37.72,14000.0,35.1545,35.1731,35.1173,35.1266,14000.0
2013-05-23 12:05:00,37.72,37.82,37.71,37.8,17200.0,35.1266,35.2197,35.1173,35.2011,17200.0
2013-05-23 12:10:00,37.79,37.85,37.79,37.79,13800.0,35.1918,35.2476,35.1918,35.1918,13800.0
2013-05-23 12:15:00,37.79,37.82,37.78,37.79,12500.0,35.1918,35.2197,35.1824,35.1918,12500.0
2013-05-23 12:20:00,37.79,37.91,37.79,37.84,36400.0,35.1918,35.3035,35.1918,35.2383,36400.0
2013-05-23 12:25:00,37.83,37.83,37.77,37.78,13000.0,35.229,35.229,35.1731,35.1824,13000.0
2013-05-23 12:30:00,37.78,37.78,37.67,37.76,17200.0,35.1824,35.1824,35.08,35.1638,17200.0
2013-05-23 12:35:00,37.75,37.8,37.71,37.76,22700.0,35.1545,35.2011,35.1173,35.1638,22700.0
2013-05-23 12:40:00,37.75,37.77,37.67,37.69,19300.0,35.1545,35.1731,35.08,35.0986,19300.0
2013-05-23 12:45:00,37.69,37.82,37.69,37.82,19600.0,35.0986,35.2197,35.0986,35.2197,19600.0
2013-05-23 12:50:00,37.82,37.82,37.73,37.79,20000.0,35.2197,35.2197,35.1359,35.1918,20000.0
2013-05-23 12:55:00,37.8,37.83,37.74,37.78,18200.0,35.2011,35.229,35.1452,35.1824,18200.0
2013-05-23 13:00:00,37.79,37.8,37.68,37.68,16900.0,35.1918,35.2011,35.0893,35.0893,16900.0
2013-05-23 13:05:00,37.69,37.72,37.57,37.6,20600.0,35.0986,35.1266,34.9869,35.0148,20600.0
2013-05-23 13:10:00,37.6,37.69,37.6,37.62,16600.0,35.0148,35.0986,35.0148,35.0334,16600.0
2013-05-23 13:15:00,37.62,37.62,37.51,37.52,26700.0,35.0334,35.0334,34.931,34.9403,26700.0
2013-05-23 13:20:00,37.52,37.59,37.5,37.58,27300.0,34.9403,35.0055,34.9217,34.9962,27300.0
2013-05-23 13:25:00,37.55,37.61,37.49,37.58,26900.0,34.9683,35.0241,34.9124,34.9962,26900.0
2013-05-23 13:30:00,37.58,37.63,37.56,37.57,12000.0,34.9962,35.0428,34.9776,34.9869,12000.0
2013-05-23 13:35:00,37.56,37.57,37.51,37.51,10000.0,34.9776,34.9869,34.931,34.931,10000.0
2013-05-23 13:40:00,37.52,37.52,37.49,37.51,26200.0,34.9403,34.9403,34.9124,34.931,26200.0
2013-05-23 13:45:00,37.5,37.52,37.49,37.52,28000.0,34.9217,34.9403,34.9124,34.9403,28000.0
2013-05-23 13:50:00,37.52,37.55,37.49,37.5,33400.0,34.9403,34.9683,34.9124,34.9217,33400.0
2013-05-23 13:55:00,37.51,37.6,37.5,37.59,19400.0,34.931,35.0148,34.9217,35.0055,19400.0
2013-05-23 14:00:00,37.59,37.59,37.54,37.59,12900.0,35.0055,35.0055,34.9589,35.0055,12900.0
2013-05-23 14:05:00,37.59,37.74,37.59,37.74,10800.0,35.0055,35.1452,35.0055,35.1452,10800.0
2013-05-23 14:10:00,37.73,37.74,37.63,37.66,16600.0,35.1359,35.1452,35.0428,35.0707,16600.0
2013-05-23 14:15:00,37.65,37.69,37.63,37.68,14800.0,35.0614,35.0986,35.0428,35.0893,14800.0
2013-05-23 14:20:00,37.68,37.7,37.6,37.6,18700.0,35.0893,35.1079,35.0148,35.0148,18700.0
2013-05-23 14:25:00,37.6,37.64,37.59,37.61,11500.0,35.0148,35.0521,35.0055,35.0241,11500.0
2013-05-23 14:30:00,37.6,37.61,37.52,37.52,9600.0,35.0148,35.0241,34.9403,34.9403,9600.0
2013-05-23 14:35:00,37.52,37.55,37.49,37.55,31400.0,34.9403,34.9683,34.9124,34.9683,31400.0
2013-05-23 14:40:00,37.55,37.68,37.55,37.68,19200.0,34.9683,35.0893,34.9683,35.0893,19200.0
2013-05-23 14:45:00,37.68,37.8,37.67,37.79,35400.0,35.0893,35.2011,35.08,35.1918,35400.0
2013-05-23 14:50:00,37.79,37.85,37.74,37.8,43400.0,35.1918,35.2476,35.1452,35.2011,43400.0
2013-05-23 14:55:00,37.8,37.93,37.79,37.88,44500.0,35.2011,35.3221,35.1918,35.2756,44500.0
2013-05-23 15:00:00,37.88,37.91,37.75,37.76,25100.0,35.2756,35.3035,35.1545,35.1638,25100.0
2013-05-23 15:05:00,37.76,37.82,37.72,37.82,42900.0,35.1638,35.2197,35.1266,35.2197,42900.0
2013-05-23 15:10:00,37.82,37.97,37.82,37.96,36800.0,35.2197,35.3594,35.2197,35.3501,36800.0
2013-05-23 15:15:00,37.96,37.98,37.92,37.95,103300.0,35.3501,35.3687,35.3128,35.3407,103300.0
2013-05-23 15:20:00,37.94,37.98,37.94,37.97,57400.0,35.3314,35.3687,35.3314,35.3594,57400.0
2013-05-23 15:25:00,37.97,38.02,37.92,38.0,76000.0,35.3594,35.4059,35.3128,35.3873,76000.0
2013-05-23 15:30:00,38.0,38.04,37.96,38.01,57500.0,35.3873,35.4246,35.3501,35.3966,57500.0
2013-05-23 15:35:00,38.02,38.03,37.94,37.96,75000.0,35.4059,35.4152,35.3314,35.3501,75000.0
2013-05-23 15:40:00,37.97,38.0,37.93,37.94,79000.0,35.3594,35.3873,35.3221,35.3314,79000.0
2013-05-23 15:45:00,37.94,38.04,37.92,37.94,79400.0,35.3314,35.4246,35.3128,35.3314,79400.0
2013-05-23 15:50:00,37.94,37.95,37.8,37.81,146200.0,35.3314,35.3407,35.2011,35.2104,146200.0
2013-05-23 15:55:00,37.81,37.89,37.77,37.88,252500.0,35.2104,35.2849,35.1731,35.2756,252500.0
2013-05-24 09:30:00,37.71,37.8,37.65,37.67,14600.0,35.1173,35.2011,35.0614,35.08,14600.0
2013-05-24 09:35:00,37.69,37.77,37.67,37.77,14400.0,35.0986,35.1731,35.08,35.1731,14400.0
2013-05-24 09:40:00,37.75,37.84,37.7,37.75,9000.0,35.1545,35.2383,35.1079,35.1545,9000.0
2013-05-24 09:45:00,37.76,37.77,37.69,37.72,11100.0,35.1638,35.1731,35.0986,35.1266,11100.0
2013-05-24 09:50:00,37.72,37.75,37.68,37.72,5600.0,35.1266,35.1545,35.0893,35.1266,5600.0
2013-05-24 09:55:00,37.69,37.71,37.65,37.69,15800.0,35.0986,35.1173,35.0614,35.0986,15800.0
2013-05-24 10:00:00,37.7,37.7,37.55,37.57,23300.0,35.1079,35.1079,34.9683,34.9869,23300.0
2013-05-24 10:05:00,37.57,37.72,37.55,37.68,17800.0,34.9869,35.1266,34.9683,35.0893,17800.0
2013-05-24 10:10:00,37.67,37.7,37.66,37.7,7600.0,35.08,35.1079,35.0707,35.1079,7600.0
2013-05-24 10:15:00,37.7,37.78,37.69,37.76,8300.0,35.1079,35.1824,35.0986,35.1638,8300.0
2013-05-24 10:20:00,37.77,37.77,37.75,37.76,3200.0,35.1731,35.1731,35.1545,35.1638,3200.0
2013-05-24 10:25:00,37.73,37.76,37.68,37.68,27900.0,35.1359,35.1638,35.0893,35.0893,27900.0
2013-05-24 10:30:00,37.68,37.76,37.67,37.73,22500.0,35.0893,35.1638,35.08,35.1359,22500.0
2013-05-24 10:35:00,37.73,37.73,37.65,37.69,20300.0,35.1359,35.1359,35.0614,35.0986,20300.0
2013-05-24 10:40:00,37.7,37.71,37.68,37.68,9800.0,35.1079,35.1173,35.0893,35.0893,9800.0
2013-05-24 10:45:00,37.68,37.75,37.67,37.68,32200.0,35.0893,35.1545,35.08,35.0893,32200.0
2013-05-24 10:50:00,37.7,37.71,37.67,37.69,9500.0,35.1079,35.1173,35.08,35.0986,9500.0
2013-05-24 10:55:00,37.71,37.72,37.67,37.69,25400.0,35.1173,35.1266,35.08,35.0986,25400.0
2013-05-24 11:00:00,37.69,37.69,37.62,37.62,11200.0,35.0986,35.0986,35.0334,35.0334,11200.0
2013-05-24 11:05:00,37.64,37.64,37.51,37.52,15300.0,35.0521,35.0521,34.931,34.9403,15300.0
2013-05-24 11:10:00,37.52,37.53,37.4,37.43,14300.0,34.9403,34.9496,34.8286,34.8565,14300.0
2013-05-24 11:15:00,37.44,37.54,37.44,37.49,16200.0,34.8658,34.9589,34.8658,34.9124,16200.0
2013-05-24 11:20:00,37.5,37.58,37.49,37.58,8600.0,34.9217,34.9962,34.9124,34.9962,8600.0
2013-05-24 11:25:00,37.56,37.61,37.51,37.53,25200.0,34.9776,35.0241,34.931,34.9496,25200.0
2013-05-24 11:30:00,37.54,37.54,37.4,37.4,3600.0,34.9589,34.9589,34.8286,34.8286,3600.0
2013-05-24 11:35:00,37.39,37.4,37.38,37.39,21900.0,34.8193,34.8286,34.8099,34.8193,21900.0
2013-05-24 11:40:00,37.38,37.48,37.38,37.47,8300.0,34.8099,34.9031,34.8099,34.8938,8300.0
2013-05-24 11:45:00,37.47,37.48,37.44,37.45,8800.0,34.8938,34.9031,34.8658,34.8751,8800.0
2013-05-24 11:50:00,37.44,37.45,37.43,37.44,11000.0,34.8658,34.8751,34.8565,34.8658,11000.0
2013-05-24 11:55:00,37.44,37.53,37.43,37.53,7700.0,34.8658,34.9496,34.8565,34.9496,7700.0
2013-05-24 12:00:00,37.55,37.66,37.55,37.66,12000.0,34.9683,35.0707,34.9683,35.0707,12000.0
2013-05-24 12:05:00,37.66,37.66,37.58,37.59,17300.0,35.0707,35.0707,34.9962,35.0055,17300.0
2013-05-24 12:10:00,37.59,37.69,37.57,37.68,20600.0,35.0055,35.0986,34.9869,35.0893,20600.0
2013-05-24 12:15:00,37.66,37.67,37.66,37.67,700.0,35.0707,35.08,35.0707,35.08,700.0
2013-05-24 12:20:00,37.67,37.71,37.66,37.71,5700.0,35.08,35.1173,35.0707,35.1173,5700.0
2013-05-24 12:25:00,37.71,37.75,37.7,37.73,2400.0,35.1173,35.1545,35.1079,35.1359,2400.0
2013-05-24 12:30:00,37.73,37.74,37.7,37.7,3100.0,35.1359,35.1452,35.1079,35.1079,3100.0
2013-05-24 12:35:00,37.66,37.68,37.58,37.59,12300.0,35.0707,35.0893,34.9962,35.0055,12300.0
2013-05-24 12:40:00,37.59,37.59,37.56,37.56,13600.0,35.0055,35.0055,34.9776,34.9776,13600.0
2013-05-24 12:45:00,37.56,37.56,37.54,37.54,5200.0,34.9776,34.9776,34.9589,34.9589,5200.0
2013-05-24 12:50:00,37.53,37.54,37.51,37.51,4700.0,34.9496,34.9589,34.931,34.931,4700.0
2013-05-24 12:55:00,37.49,37.54,37.49,37.51,8300.0,34.9124,34.9589,34.9124,34.931,8300.0
2013-05-24 13:00:00,37.54,37.55,37.5,37.54,8500.0,34.9589,34.9683,34.9217,34.9589,8500.0
2013-05-24 13:05:00,37.55,37.58,37.54,37.56,6100.0,34.9683,34.9962,34.9589,34.9776,6100.0
2013-05-24 13:10:00,37.56,37.56,37.52,37.52,5600.0,34.9776,34.9776,34.9403,34.9403,5600.0
2013-05-24 13:15:00,37.51,37.56,37.49,37.56,14800.0,34.931,34.9776,34.9124,34.9776,14800.0
2013-05-24 13:20:00,37.54,37.58,37.53,37.54,5100.0,34.9589,34.9962,34.9496,34.9589,5100.0
2013-05-24 13:25:00,37.55,37.59,37.55,37.59,12700.0,34.9683,35.0055,34.9683,35.0055,12700.0
2013-05-24 13:30:00,37.59,37.59,37.55,37.57,6100.0,35.0055,35.0055,34.9683,34.9869,6100.0
2013-05-24 13:35:00,37.58,37.6,37.55,37.6,25900.0,34.9962,35.0148,34.9683,35.0148,25900.0
2013-05-24 13:40:00,37.59,37.59,37.57,37.59,3400.0,35.0055,35.0055,34.9869,35.0055,3400.0
2013-05-24 13:45:00,37.59,37.59,37.55,37.55,21200.0,35.0055,35.0055,34.9683,34.9683,21200.0
2013-05-24 13:50:00,37.56,37.64,37.56,37.64,5400.0,34.9776,35.0521,34.9776,35.0521,5400.0
2013-05-24 13:55:00,37.64,37.64,37.59,37.59,8900.0,35.0521,35.0521,35.0055,35.0055,8900.0
2013-05-24 14:00:00,37.59,37.61,37.59,37.61,10900.0,35.0055,35.0241,35.0055,35.0241,10900.0
2013-05-24 14:05:00,37.62,37.63,37.61,37.63,10000.0,35.0334,35.0428,35.0241,35.0428,10000.0
2013-05-24 14:10:00,37.62,37.62,37.55,37.61,21000.0,35.0334,35.0334,34.9683,35.0241,21000.0
2013-05-24 14:15:00,37.61,37.66,37.61,37.64,13000.0,35.0241,35.0707,35.0241,35.0521,13000.0
2013-05-24 14:20:00,37.64,37.66,37.61,37.64,25300.0,35.0521,35.0707,35.0241,35.0521,25300.0
2013-05-24 14:25:00,37.65,37.65,37.59,37.6,18200.0,35.0614,35.0614,35.0055,35.0148,18200.0
2013-05-24 14:30:00,37.6,37.62,37.58,37.58,5700.0,35.0148,35.0334,34.9962,34.9962,5700.0
2013-05-24 14:35:00,37.58,37.61,37.56,37.61,19100.0,34.9962,35.0241,34.9776,35.0241,19100.0
2013-05-24 14:40:00,37.61,37.66,37.6,37.63,13600.0,35.0241,35.0707,35.0148,35.0428,13600.0
2013-05-24 14:45:00,37.63,37.67,37.6,37.66,25200.0,35.0428,35.08,35.0148,35.0707,25200.0
2013-05-24 14:50:00,37.66,37.66,37.62,37.65,9200.0,35.0707,35.0707,35.0334,35.0614,9200.0
2013-05-24 14:55:00,37.65,37.65,37.6,37.65,10000.0,35.0614,35.0614,35.0148,35.0614,10000.0
2013-05-24 15:00:00,37.63,37.64,37.59,37.59,4200.0,35.0428,35.0521,35.0055,35.0055,4200.0
2013-05-24 15:05:00,37.59,37.59,37.55,37.56,22100.0,35.0055,35.0055,34.9683,34.9776,22100.0
2013-05-24 15:10:00,37.56,37.62,37.56,37.62,6900.0,34.9776,35.0334,34.9776,35.0334,6900.0
2013-05-24 15:15:00,37.62,37.62,37.55,37.55,19200.0,35.0334,35.0334,34.9683,34.9683,19200.0
2013-05-24 15:20:00,37.54,37.59,37.54,37.55,22600.0,34.9589,35.0055,34.9589,34.9683,22600.0
2013-05-24 15:25:00,37.55,37.55,37.52,37.53,12100.0,34.9683,34.9683,34.9403,34.9496,12100.0
2013-05-24 15:30:00,37.53,37.53,37.45,37.47,38700.0,34.9496,34.9496,34.8751,34.8938,38700.0
2013-05-24 15:35:00,37.5,37.53,37.46,37.46,15600.0,34.9217,34.9496,34.8844,34.8844,15600.0
2013-05-24 15:40:00,37.47,37.52,37.45,37.51,51400.0,34.8938,34.9403,34.8751,34.931,51400.0
2013-05-24 15:45:00,37.52,37.52,37.47,37.47,38400.0,34.9403,34.9403,34.8938,34.8938,38400.0
2013-05-24 15:50:00,37.48,37.53,37.46,37.53,40600.0,34.9031,34.9496,34.8844,34.9496,40600.0
2013-05-24 15:55:00,37.53,37.6,37.51,37.54,161000.0,34.9496,35.0148,34.931,34.9589,161000.0
2013-05-28 09:30:00,37.96,38.38,37.72,38.36,41000.0,35.3501,35.7412,35.1266,35.7226,41000.0
2013-05-28 09:35:00,38.34,38.49,38.28,38.49,85300.0,35.7039,35.8436,35.6481,35.8436,85300.0
2013-05-28 09:40:00,38.49,38.49,38.34,38.39,19000.0,35.8436,35.8436,35.7039,35.7505,19000.0
2013-05-28 09:45:00,38.38,38.48,38.34,38.45,26300.0,35.7412,35.8343,35.7039,35.8064,26300.0
2013-05-28 09:50:00,38.47,38.48,38.27,38.3,36000.0,35.825,35.8343,35.6387,35.6667,36000.0
2013-05-28 09:55:00,38.28,38.32,38.24,38.26,22100.0,35.6481,35.6853,35.6108,35.6294,22100.0
2013-05-28 10:00:00,38.25,38.48,38.24,38.46,24000.0,35.6201,35.8343,35.6108,35.8157,24000.0
2013-05-28 10:05:00,38.45,38.66,38.45,38.65,50300.0,35.8064,36.0019,35.8064,35.9926,50300.0
2013-05-28 10:10:00,38.65,38.65,38.45,38.53,33100.0,35.9926,35.9926,35.8064,35.8809,33100.0
2013-05-28 10:15:00,38.54,38.56,38.53,38.56,19700.0,35.8902,35.9088,35.8809,35.9088,19700.0
2013-05-28 10:20:00,38.55,38.63,38.53,38.63,29400.0,35.8995,35.974,35.8809,35.974,29400.0
2013-05-28 10:25:00,38.61,38.63,38.58,38.59,17800.0,35.9554,35.974,35.9274,35.9367,17800.0
2013-05-28 10:30:00,38.59,38.68,38.45,38.45,65600.0,35.9367,36.0206,35.8064,35.8064,65600.0
2013-05-28 10:35:00,38.45,38.58,38.45,38.5,21200.0,35.8064,35.9274,35.8064,35.8529,21200.0
2013-05-28 10:40:00,38.5,38.51,38.36,38.37,19600.0,35.8529,35.8622,35.7226,35.7319,19600.0
2013-05-28 10:45:00,38.35,38.37,38.35,38.35,12600.0,35.7132,35.7319,35.7132,35.7132,12600.0
2013-05-28 10:50:00,38.37,38.43,38.35,38.41,24900.0,35.7319,35.7877,35.7132,35.7691,24900.0
2013-05-28 10:55:00,38.41,38.43,38.22,38.27,30300.0,35.7691,35.7877,35.5922,35.6387,30300.0
2013-05-28 11:00:00,38.3,38.35,38.19,38.31,10600.0,35.6667,35.7132,35.5642,35.676,10600.0
2013-05-28 11:05:00,38.3,38.3,38.13,38.14,10200.0,35.6667,35.6667,35.5084,35.5177,10200.0
2013-05-28 11:10:00,38.14,38.14,38.0,38.06,23200.0,35.5177,35.5177,35.3873,35.4432,23200.0
2013-05-28 11:15:00,38.08,38.15,38.06,38.09,7100.0,35.4618,35.527,35.4432,35.4711,7100.0
2013-05-28 11:20:00,38.09,38.12,38.06,38.1,12200.0,35.4711,35.4991,35.4432,35.4804,12200.0
2013-05-28 11:25:00,38.09,38.09,38.02,38.04,7100.0,35.4711,35.4711,35.4059,35.4246,7100.0
2013-05-28 11:30:00,38.05,38.16,38.05,38.15,17800.0,35.4339,35.5363,35.4339,35.527,17800.0
2013-05-28 11:35:00,38.14,38.21,38.14,38.19,24000.0,35.5177,35.5829,35.5177,35.5642,24000.0
2013-05-28 11:40:00,38.18,38.39,38.18,38.38,28100.0,35.5549,35.7505,35.5549,35.7412,28100.0
2013-05-28 11:45:00,38.39,38.46,38.36,38.43,60500.0,35.7505,35.8157,35.7226,35.7877,60500.0
2013-05-28 11:50:00,38.45,38.46,38.39,38.42,34500.0,35.8064,35.8157,35.7505,35.7784,34500.0
2013-05-28 11:55:00,38.42,38.48,38.28,38.29,29200.0,35.7784,35.8343,35.6481,35.6574,29200.0
2013-05-28 12:00:00,38.3,38.38,38.29,38.35,7300.0,35.6667,35.7412,35.6574,35.7132,7300.0
2013-05-28 12:05:00,38.35,38.43,38.35,38.43,46200.0,35.7132,35.7877,35.7132,35.7877,46200.0
2013-05-28 12:10:00,38.42,38.5,38.42,38.47,17500.0,35.7784,35.8529,35.7784,35.825,17500.0
2013-05-28 12:15:00,38.45,38.46,38.41,38.42,8000.0,35.8064,35.8157,35.7691,35.7784,8000.0
2013-05-28 12:20:00,38.4,38.44,38.4,38.43,8200.0,35.7598,35.7971,35.7598,35.7877,8200.0
2013-05-28 12:25:00,38.44,38.46,38.41,38.46,10700.0,35.7971,35.8157,35.7691,35.8157,10700.0
2013-05-28 12:30:00,38.45,38.51,38.44,38.5,22800.0,35.8064,35.8622,35.7971,35.8529,22800.0
2013-05-28 12:35:00,38.5,38.51,38.45,38.5,9900.0,35.8529,35.8622,35.8064,35.8529,9900.0
2013-05-28 12:40:00,38.5,38.52,38.49,38.5,12500.0,35.8529,35.8716,35.8436,35.8529,12500.0
2013-05-28 12:45:00,38.49,38.51,38.47,38.49,14600.0,35.8436,35.8622,35.825,35.8436,14600.0
2013-05-28 12:50:00,38.5,38.5,38.45,38.45,4400.0,35.8529,35.8529,35.8064,35.8064,4400.0
2013-05-28 12:55:00,38.43,38.53,38.41,38.5,14400.0,35.7877,35.8809,35.7691,35.8529,14400.0
2013-05-28 13:00:00,38.5,38.51,38.48,38.49,12100.0,35.8529,35.8622,35.8343,35.8436,12100.0
2013-05-28 13:05:00,38.48,38.48,38.41,38.42,12800.0,35.8343,35.8343,35.7691,35.7784,12800.0
2013-05-28 13:10:00,38.42,38.44,38.41,38.44,4600.0,35.7784,35.7971,35.7691,35.7971,4600.0
2013-05-28 13:15:00,38.43,38.44,38.4,38.44,7100.0,35.7877,35.7971,35.7598,35.7971,7100.0
2013-05-28 13:20:00,38.44,38.44,38.36,38.39,7500.0,35.7971,35.7971,35.7226,35.7505,7500.0
2013-05-28 13:25:00,38.39,38.43,38.35,38.36,3700.0,35.7505,35.7877,35.7132,35.7226,3700.0
2013-05-28 13:30:00,38.37,38.38,38.27,38.28,10100.0,35.7319,35.7412,35.6387,35.6481,10100.0
2013-05-28 13:35:00,38.3,38.35,38.3,38.31,11600.0,35.6667,35.7132,35.6667,35.676,11600.0
2013-05-28 13:40:00,38.29,38.34,38.27,38.28,8400.0,35.6574,35.7039,35.6387,35.6481,8400.0
2013-05-28 13:45:00,38.28,38.35,38.25,38.32,12600.0,35.6481,35.7132,35.6201,35.6853,12600.0
2013-05-28 13:50:00,38.31,38.32,38.25,38.26,17000.0,35.676,35.6853,35.6201,35.6294,17000.0
2013-05-28 13:55:00,38.26,38.3,38.21,38.21,22200.0,35.6294,35.6667,35.5829,35.5829,22200.0
2013-05-28 14:00:00,38.21,38.22,38.16,38.19,18500.0,35.5829,35.5922,35.5363,35.5642,18500.0
2013-05-28 14:05:00,38.2,38.26,38.19,38.2,13500.0,35.5736,35.6294,35.5642,35.5736,13500.0
2013-05-28 14:10:00,38.2,38.2,38.13,38.16,19600.0,35.5736,35.5736,35.5084,35.5363,19600.0
2013-05-28 14:15:00,38.15,38.26,38.12,38.22,15700.0,35.527,35.6294,35.4991,35.5922,15700.0
2013-05-28 14:20:00,38.21,38.22,38.17,38.22,15100.0,35.5829,35.5922,35.5456,35.5922,15100.0
2013-05-28 14:25:00,38.23,38.24,38.12,38.15,9700.0,35.6015,35.6108,35.4991,35.527,9700.0
2013-05-28 14:30:00,38.15,38.25,38.13,38.24,30000.0,35.527,35.6201,35.5084,35.6108,30000.0
2013-05-28 14:35:00,38.23,38.26,38.13,38.13,16600.0,35.6015,35.6294,35.5084,35.5084,16600.0
2013-05-28 14:40:00,38.12,38.29,38.12,38.25,9200.0,35.4991,35.6574,35.4991,35.6201,9200.0
2013-05-28 14:45:00,38.26,38.28,38.2,38.26,12000.0,35.6294,35.6481,35.5736,35.6294,12000.0
2013-05-28 14:50:00,38.27,38.33,38.26,38.28,12600.0,35.6387,35.6946,35.6294,35.6481,12600.0
2013-05-28 14:55:00,38.28,38.32,38.25,38.29,10300.0,35.6481,35.6853,35.6201,35.6574,10300.0
2013-05-28 15:00:00,38.3,38.3,38.24,38.27,18900.0,35.6667,35.6667,35.6108,35.6387,18900.0
2013-05-28 15:05:00,38.27,38.29,38.26,38.27,9300.0,35.6387,35.6574,35.6294,35.6387,9300.0
2013-05-28 15:10:00,38.26,38.34,38.26,38.31,21400.0,35.6294,35.7039,35.6294,35.676,21400.0
2013-05-28 15:15:00,38.31,38.39,38.3,38.37,20400.0,35.676,35.7505,35.6667,35.7319,20400.0
2013-05-28 15:20:00,38.38,38.4,38.35,38.38,15500.0,35.7412,35.7598,35.7132,35.7412,15500.0
2013-05-28 15:25:00,38.39,38.41,38.36,38.36,20100.0,35.7505,35.7691,35.7226,35.7226,20100.0
2013-05-28 15:30:00,38.38,38.47,38.37,38.44,30200.0,35.7412,35.825,35.7319,35.7971,30200.0
2013-05-28 15:35:00,38.44,38.48,38.41,38.45,47700.0,35.7971,35.8343,35.7691,35.8064,47700.0
2013-05-28 15:40:00,38.45,38.47,38.44,38.47,47600.0,35.8064,35.825,35.7971,35.825,47600.0
2013-05-28 15:45:00,38.47,38.48,38.35,38.38,93500.0,35.825,35.8343,35.7132,35.7412,93500.0
2013-05-28 15:50:00,38.39,38.4,38.33,38.34,53800.0,35.7505,35.7598,35.6946,35.7039,53800.0
2013-05-28 15:55:00,38.33,38.34,38.29,38.32,119000.0,35.6946,35.7039,35.6574,35.6853,119000.0
2013-05-29 09:30:00,38.1,38.12,37.91,37.94,39300.0,35.4804,35.4991,35.3035,35.3314,39300.0
2013-05-29 09:35:00,37.95,38.13,37.95,38.13,6900.0,35.3407,35.5084,35.3407,35.5084,6900.0
2013-05-29 09:40:00,38.13,38.13,37.69,37.73,33300.0,35.5084,35.5084,35.0986,35.1359,33300.0
2013-05-29 09:45:00,37.74,37.78,37.61,37.61,51500.0,35.1452,35.1824,35.0241,35.0241,51500.0
2013-05-29 09:50:00,37.59,37.78,37.58,37.77,23200.0,35.0055,35.1824,34.9962,35.1731,23200.0
2013-05-29 09:55:00,37.78,37.94,37.78,37.86,41500.0,35.1824,35.3314,35.1824,35.2569,41500.0
2013-05-29 10:00:00,37.86,37.98,37.86,37.97,31000.0,35.2569,35.3687,35.2569,35.3594,31000.0
2013-05-29 10:05:00,37.95,37.97,37.86,37.96,32400.0,35.3407,35.3594,35.2569,35.3501,32400.0
2013-05-29 10:10:00,37.96,37.96,37.86,37.94,11600.0,35.3501,35.3501,35.2569,35.3314,11600.0
2013-05-29 10:15:00,37.92,38.01,37.85,37.98,20100.0,35.3128,35.3966,35.2476,35.3687,20100.0
2013-05-29 10:20:00,37.96,37.96,37.85,37.87,16100.0,35.3501,35.3501,35.2476,35.2662,16100.0
2013-05-29 10:25:00,37.87,37.96,37.86,37.89,15200.0,35.2662,35.3501,35.2569,35.2849,15200.0
2013-05-29 10:30:00,37.88,37.89,37.84,37.87,6600.0,35.2756,35.2849,35.2383,35.2662,6600.0
2013-05-29 10:35:00,37.88,37.94,37.85,37.9,11900.0,35.2756,35.3314,35.2476,35.2942,11900.0
2013-05-29 10:40:00,37.89,37.9,37.77,37.79,7600.0,35.2849,35.2942,35.1731,35.1918,7600.0
2013-05-29 10:45:00,37.77,37.81,37.7,37.71,21300.0,35.1731,35.2104,35.1079,35.1173,21300.0
2013-05-29 10:50:00,37.69,37.8,37.67,37.79,18000.0,35.0986,35.2011,35.08,35.1918,18000.0
2013-05-29 10:55:00,37.76,37.76,37.65,37.67,16900.0,35.1638,35.1638,35.0614,35.08,16900.0
2013-05-29 11:00:00,37.65,37.68,37.62,37.68,7900.0,35.0614,35.0893,35.0334,35.0893,7900.0
2013-05-29 11:05:00,37.63,37.63,37.49,37.58,32500.0,35.0428,35.0428,34.9124,34.9962,32500.0
2013-05-29 11:10:00,37.58,37.77,37.58,37.77,31800.0,34.9962,35.1731,34.9962,35.1731,31800.0
2013-05-29 11:15:00,37.77,37.8,37.77,37.77,15900.0,35.1731,35.2011,35.1731,35.1731,15900.0
2013-05-29 11:20:00,37.78,37.9,37.78,37.88,13600.0,35.1824,35.2942,35.1824,35.2756,13600.0
2013-05-29 11:25:00,37.88,38.04,37.86,38.03,25600.0,35.2756,35.4246,35.2569,35.4152,25600.0
2013-05-29 11:30:00,38.04,38.11,38.02,38.05,62500.0,35.4246,35.4897,35.4059,35.4339,62500.0
2013-05-29 11:35:00,37.97,37.98,37.85,37.88,16800.0,35.3594,35.3687,35.2476,35.2756,16800.0
2013-05-29 11:40:00,37.88,37.88,37.77,37.77,7000.0,35.2756,35.2756,35.1731,35.1731,7000.0
2013-05-29 11:45:00,37.77,37.85,37.77,37.84,21900.0,35.1731,35.2476,35.1731,35.2383,21900.0
2013-05-29 11:50:00,37.83,37.83,37.77,37.78,21400.0,35.229,35.229,35.1731,35.1824,21400.0
2013-05-29 11:55:00,37.74,37.82,37.74,37.79,7600.0,35.1452,35.2197,35.1452,35.1918,7600.0
2013-05-29 12:00:00,37.79,37.87,37.78,37.83,16600.0,35.1918,35.2662,35.1824,35.229,16600.0
2013-05-29 12:05:00,37.83,37.83,37.8,37.8,4200.0,35.229,35.229,35.2011,35.2011,4200.0
2013-05-29 12:10:00,37.79,37.8,37.76,37.8,9400.0,35.1918,35.2011,35.1638,35.2011,9400.0
2013-05-29 12:15:00,37.83,37.84,37.77,37.83,36200.0,35.229,35.2383,35.1731,35.229,36200.0
2013-05-29 12:20:00,37.82,37.86,37.79,37.8,18400.0,35.2197,35.2569,35.1918,35.2011,18400.0
2013-05-29 12:25:00,37.79,37.83,37.75,37.79,22300.0,35.1918,35.229,35.1545,35.1918,22300.0
2013-05-29 12:30:00,37.79,37.79,37.66,37.69,9200.0,35.1918,35.1918,35.0707,35.0986,9200.0
2013-05-29 12:35:00,37.68,37.68,37.61,37.61,14500.0,35.0893,35.0893,35.0241,35.0241,14500.0
2013-05-29 12:40:00,37.62,37.63,37.62,37.63,4600.0,35.0334,35.0428,35.0334,35.0428,4600.0
2013-05-29 12:45:00,37.62,37.64,37.55,37.62,21300.0,35.0334,35.0521,34.9683,35.0334,21300.0
2013-05-29 12:50:00,37.62,37.62,37.55,37.56,11100.0,35.0334,35.0334,34.9683,34.9776,11100.0
2013-05-29 12:55:00,37.56,37.59,37.5,37.59,9500.0,34.9776,35.0055,34.9217,35.0055,9500.0
2013-05-29 13:00:00,37.62,37.71,37.62,37.68,19700.0,35.0334,35.1173,35.0334,35.0893,19700.0
2013-05-29 13:05:00,37.68,37.7,37.66,37.66,11300.0,35.0893,35.1079,35.0707,35.0707,11300.0
2013-05-29 13:10:00,37.64,37.64,37.6,37.63,9200.0,35.0521,35.0521,35.0148,35.0428,9200.0
2013-05-29 13:15:00,37.63,37.63,37.56,37.58,12700.0,35.0428,35.0428,34.9776,34.9962,12700.0
2013-05-29 13:20:00,37.58,37.6,37.55,37.57,9300.0,34.9962,35.0148,34.9683,34.9869,9300.0
2013-05-29 13:25:00,37.57,37.66,37.57,37.64,3600.0,34.9869,35.0707,34.9869,35.0521,3600.0
2013-05-29 13:30:00,37.62,37.63,37.61,37.61,1900.0,35.0334,35.0428,35.0241,35.0241,1900.0
2013-05-29 13:35:00,37.61,37.79,37.61,37.79,8000.0,35.0241,35.1918,35.0241,35.1918,8000.0
2013-05-29 13:40:00,37.79,37.8,37.74,37.74,4000.0,35.1918,35.2011,35.1452,35.1452,4000.0
2013-05-29 13:45:00,37.75,37.77,37.72,37.74,8700.0,35.1545,35.1731,35.1266,35.1452,8700.0
2013-05-29 13:50:00,37.73,37.77,37.73,37.76,9200.0,35.1359,35.1731,35.1359,35.1638,9200.0
2013-05-29 13:55:00,37.76,37.86,37.76,37.84,9400.0,35.1638,35.2569,35.1638,35.2383,9400.0
2013-05-29 14:00:00,37.83,37.84,37.79,37.83,6200.0,35.229,35.2383,35.1918,35.229,6200.0
2013-05-29 14:05:00,37.84,37.93,37.83,37.91,10400.0,35.2383,35.3221,35.229,35.3035,10400.0
2013-05-29 14:10:00,37.87,37.9,37.86,37.86,6500.0,35.2662,35.2942,35.2569,35.2569,6500.0
2013-05-29 14:15:00,37.87,37.87,37.78,37.79,6400.0,35.2662,35.2662,35.1824,35.1918,6400.0
2013-05-29 14:20:00,37.79,37.85,37.79,37.82,11200.0,35.1918,35.2476,35.1918,35.2197,11200.0
2013-05-29 14:25:00,37.82,37.83,37.77,37.8,32500.0,35.2197,35.229,35.1731,35.2011,32500.0
2013-05-29 14:30:00,37.8,37.83,37.78,37.79,19100.0,35.2011,35.229,35.1824,35.1918,19100.0
2013-05-29 14:35:00,37.79,37.8,37.75,37.75,8800.0,35.1918,35.2011,35.1545,35.1545,8800.0
2013-05-29 14:40:00,37.76,37.86,37.74,37.85,16300.0,35.1638,35.2569,35.1452,35.2476,16300.0
2013-05-29 14:45:00,37.85,37.85,37.78,37.78,6200.0,35.2476,35.2476,35.1824,35.1824,6200.0
2013-05-29 14:50:00,37.77,37.84,37.77,37.83,13800.0,35.1731,35.2383,35.1731,35.229,13800.0
2013-05-29 14:55:00,37.83,37.85,37.75,37.76,9300.0,35.229,35.2476,35.1545,35.1638,9300.0
2013-05-29 15:00:00,37.76,37.85,37.76,37.81,16900.0,35.1638,35.2476,35.1638,35.2104,16900.0
2013-05-29 15:05:00,37.8,37.84,37.79,37.83,14600.0,35.2011,35.2383,35.1918,35.229,14600.0
2013-05-29 15:10:00,37.83,37.89,37.82,37.88,18200.0,35.229,35.2849,35.2197,35.2756,18200.0
2013-05-29 15:15:00,37.88,37.88,37.81,37.85,9000.0,35.2756,35.2756,35.2104,35.2476,9000.0
2013-05-29 15:20:00,37.85,37.92,37.82,37.91,18700.0,35.2476,35.3128,35.2197,35.3035,18700.0
2013-05-29 15:25:00,37.91,37.97,37.91,37.96,32000.0,35.3035,35.3594,35.3035,35.3501,32000.0
2013-05-29 15:30:00,37.97,38.06,37.96,38.05,50700.0,35.3594,35.4432,35.3501,35.4339,50700.0
2013-05-29 15:35:00,38.04,38.05,37.97,38.0,39400.0,35.4246,35.4339,35.3594,35.3873,39400.0
2013-05-29 15:40:00,37.99,38.07,37.98,38.07,44700.0,35.378,35.4525,35.3687,35.4525,44700.0
2013-05-29 15:45:00,38.07,38.12,38.03,38.07,108500.0,35.4525,35.4991,35.4152,35.4525,108500.0
2013-05-29 15:50:00,38.06,38.1,38.02,38.06,105600.0,35.4432,35.4804,35.4059,35.4432,105600.0
2013-05-29 15:55:00,38.06,38.07,38.01,38.02,88300.0,35.4432,35.4525,35.3966,35.4059,88300.0
2013-05-30 09:30:00,38.14,38.22,38.14,38.2,10800.0,35.5177,35.5922,35.5177,35.5736,10800.0
2013-05-30 09:35:00,38.2,38.2,38.11,38.14,11100.0,35.5736,35.5736,35.4897,35.5177,11100.0
2013-05-30 09:40:00,38.16,38.38,38.16,38.33,10300.0,35.5363,35.7412,35.5363,35.6946,10300.0
2013-05-30 09:45:00,38.32,38.52,38.32,38.51,12700.0,35.6853,35.8716,35.6853,35.8622,12700.0
2013-05-30 09:50:00,38.5,38.51,38.43,38.47,16100.0,35.8529,35.8622,35.7877,35.825,16100.0
2013-05-30 09:55:00,38.48,38.6,38.45,38.51,20900.0,35.8343,35.9461,35.8064,35.8622,20900.0
2013-05-30 10:00:00,38.55,38.58,38.45,38.45,28400.0,35.8995,35.9274,35.8064,35.8064,28400.0
2013-05-30 10:05:00,38.45,38.52,38.45,38.48,33600.0,35.8064,35.8716,35.8064,35.8343,33600.0
2013-05-30 10:10:00,38.5,38.52,38.45,38.49,30900.0,35.8529,35.8716,35.8064,35.8436,30900.0
2013-05-30 10:15:00,38.49,38.52,38.45,38.45,38200.0,35.8436,35.8716,35.8064,35.8064,38200.0
2013-05-30 10:20:00,38.45,38.52,38.45,38.45,27600.0,35.8064,35.8716,35.8064,35.8064,27600.0
2013-05-30 10:25:00,38.45,38.48,38.42,38.47,51800.0,35.8064,35.8343,35.7784,35.825,51800.0
2013-05-30 10:30:00,38.48,38.5,38.46,38.48,12800.0,35.8343,35.8529,35.8157,35.8343,12800.0
2013-05-30 10:35:00,38.49,38.52,38.45,38.49,32100.0,35.8436,35.8716,35.8064,35.8436,32100.0
2013-05-30 10:40:00,38.49,38.51,38.48,38.5,18600.0,35.8436,35.8622,35.8343,35.8529,18600.0
2013-05-30 10:45:00,38.51,38.54,38.48,38.53,32500.0,35.8622,35.8902,35.8343,35.8809,32500.0
2013-05-30 10:50:00,38.52,38.59,38.5,38.57,18400.0,35.8716,35.9367,35.8529,35.9181,18400.0
2013-05-30 10:55:00,38.56,38.56,38.5,38.51,9700.0,35.9088,35.9088,35.8529,35.8622,9700.0
2013-05-30 11:00:00,38.51,38.7,38.51,38.57,36400.0,35.8622,36.0392,35.8622,35.9181,36400.0
2013-05-30 11:05:00,38.57,38.58,38.5,38.57,23700.0,35.9181,35.9274,35.8529,35.9181,23700.0
2013-05-30 11:10:00,38.58,38.71,38.58,38.71,22700.0,35.9274,36.0485,35.9274,36.0485,22700.0
2013-05-30 11:15:00,38.7,38.74,38.58,38.63,25000.0,36.0392,36.0764,35.9274,35.974,25000.0
2013-05-30 11:20:00,38.63,38.65,38.61,38.62,14400.0,35.974,35.9926,35.9554,35.9647,14400.0
2013-05-30 11:25:00,38.62,38.65,38.61,38.64,7900.0,35.9647,35.9926,35.9554,35.9833,7900.0
2013-05-30 11:30:00,38.65,38.68,38.64,38.68,9500.0,35.9926,36.0206,35.9833,36.0206,9500.0
2013-05-30 11:35:00,38.67,38.68,38.63,38.63,21200.0,36.0112,36.0206,35.974,35.974,21200.0
2013-05-30 11:40:00,38.64,38.7,38.64,38.67,8300.0,35.9833,36.0392,35.9833,36.0112,8300.0
2013-05-30 11:45:00,38.69,38.74,38.69,38.71,9300.0,36.0299,36.0764,36.0299,36.0485,9300.0
2013-05-30 11:50:00,38.72,38.75,38.67,38.74,20600.0,36.0578,36.0857,36.0112,36.0764,20600.0
2013-05-30 11:55:00,38.74,38.8,38.72,38.74,38200.0,36.0764,36.1323,36.0578,36.0764,38200.0
2013-05-30 12:00:00,38.76,38.88,38.74,38.77,55700.0,36.0951,36.2068,36.0764,36.1044,55700.0
2013-05-30 12:05:00,38.76,38.8,38.75,38.8,19800.0,36.0951,36.1323,36.0857,36.1323,19800.0
2013-05-30 12:10:00,38.8,38.85,38.8,38.84,9900.0,36.1323,36.1789,36.1323,36.1696,9900.0
2013-05-30 12:15:00,38.83,38.84,38.81,38.84,21500.0,36.1602,36.1696,36.1416,36.1696,21500.0
2013-05-30 12:20:00,38.83,38.83,38.78,38.8,13700.0,36.1602,36.1602,36.1137,36.1323,13700.0
2013-05-30 12:25:00,38.79,38.89,38.76,38.87,19000.0,36.123,36.2161,36.0951,36.1975,19000.0
2013-05-30 12:30:00,38.85,38.91,38.8,38.9,10700.0,36.1789,36.2347,36.1323,36.2254,10700.0
2013-05-30 12:35:00,38.88,38.94,38.88,38.92,18300.0,36.2068,36.2627,36.2068,36.2441,18300.0
2013-05-30 12:40:00,38.91,38.92,38.84,38.9,33600.0,36.2347,36.2441,36.1696,36.2254,33600.0
2013-05-30 12:45:00,38.88,38.91,38.86,38.87,12700.0,36.2068,36.2347,36.1882,36.1975,12700.0
2013-05-30 12:50:00,38.87,38.89,38.82,38.89,7700.0,36.1975,36.2161,36.1509,36.2161,7700.0
2013-05-30 12:55:00,38.88,38.97,38.86,38.97,17000.0,36.2068,36.2906,36.1882,36.2906,17000.0
2013-05-30 13:00:00,38.97,39.05,38.96,39.01,40900.0,36.2906,36.3651,36.2813,36.3279,40900.0
2013-05-30 13:05:00,39.03,39.04,39.0,39.01,17800.0,36.3465,36.3558,36.3186,36.3279,17800.0
2013-05-30 13:10:00,39.0,39.16,38.99,39.16,60200.0,36.3186,36.4676,36.3092,36.4676,60200.0
2013-05-30 13:15:00,39.16,39.2,39.07,39.11,38600.0,36.4676,36.5048,36.3837,36.421,38600.0
2013-05-30 13:20:00,39.12,39.2,39.12,39.15,30100.0,36.4303,36.5048,36.4303,36.4582,30100.0
2013-05-30 13:25:00,39.15,39.16,39.12,39.14,22700.0,36.4582,36.4676,36.4303,36.4489,22700.0
2013-05-30 13:30:00,39.14,39.18,39.06,39.06,28700.0,36.4489,36.4862,36.3744,36.3744,28700.0
2013-05-30 13:35:00,39.04,39.1,39.0,39.08,40800.0,36.3558,36.4117,36.3186,36.3931,40800.0
2013-05-30 13:40:00,39.07,39.07,38.99,38.99,16200.0,36.3837,36.3837,36.3092,36.3092,16200.0
2013-05-30 13:45:00,39.0,39.0,38.99,39.0,61000.0,36.3186,36.3186,36.3092,36.3186,61000.0
2013-05-30 13:50:00,39.0,39.0,38.95,38.98,15500.0,36.3186,36.3186,36.272,36.2999,15500.0
2013-05-30 13:55:00,38.99,39.01,38.96,39.0,14000.0,36.3092,36.3279,36.2813,36.3186,14000.0
2013-05-30 14:00:00,38.99,39.0,38.98,38.99,23900.0,36.3092,36.3186,36.2999,36.3092,23900.0
2013-05-30 14:05:00,38.99,38.99,38.96,38.97,7900.0,36.3092,36.3092,36.2813,36.2906,7900.0
2013-05-30 14:10:00,38.96,38.98,38.96,38.98,7300.0,36.2813,36.2999,36.2813,36.2999,7300.0
2013-05-30 14:15:00,38.98,39.02,38.98,39.0,17500.0,36.2999,36.3372,36.2999,36.3186,17500.0
2013-05-30 14:20:00,39.0,39.02,38.99,39.02,31100.0,36.3186,36.3372,36.3092,36.3372,31100.0
2013-05-30 14:25:00,39.03,39.13,39.01,39.13,11900.0,36.3465,36.4396,36.3279,36.4396,11900.0
2013-05-30 14:30:00,39.13,39.2,39.13,39.14,23200.0,36.4396,36.5048,36.4396,36.4489,23200.0
2013-05-30 14:35:00,39.15,39.2,39.11,39.11,89200.0,36.4582,36.5048,36.421,36.421,89200.0
2013-05-30 14:40:00,39.11,39.12,39.04,39.05,34200.0,36.421,36.4303,36.3558,36.3651,34200.0
2013-05-30 14:45:00,39.05,39.05,38.94,38.98,71200.0,36.3651,36.3651,36.2627,36.2999,71200.0
2013-05-30 14:50:00,39.0,39.08,38.93,39.08,26800.0,36.3186,36.3931,36.2534,36.3931,26800.0
2013-05-30 14:55:00,39.08,39.08,38.93,38.94,22200.0,36.3931,36.3931,36.2534,36.2627,22200.0
2013-05-30 15:00:00,38.95,39.02,38.95,39.01,19800.0,36.272,36.3372,36.272,36.3279,19800.0
2013-05-30 15:05:00,39.0,39.05,38.98,39.03,14100.0,36.3186,36.3651,36.2999,36.3465,14100.0
2013-05-30 15:10:00,39.04,39.07,39.02,39.06,17100.0,36.3558,36.3837,36.3372,36.3744,17100.0
2013-05-30 15:15:00,39.05,39.08,39.01,39.02,54000.0,36.3651,36.3931,36.3279,36.3372,54000.0
2013-05-30 15:20:00,39.02,39.04,38.98,39.0,38800.0,36.3372,36.3558,36.2999,36.3186,38800.0
2013-05-30 15:25:00,38.99,39.0,38.96,38.96,24900.0,36.3092,36.3186,36.2813,36.2813,24900.0
2013-05-30 15:30:00,38.96,39.0,38.93,39.0,67000.0,36.2813,36.3186,36.2534,36.3186,67000.0
2013-05-30 15:35:00,39.0,39.11,39.0,39.08,45500.0,36.3186,36.421,36.3186,36.3931,45500.0
2013-05-30 15:40:00,39.09,39.1,39.04,39.04,113400.0,36.4024,36.4117,36.3558,36.3558,113400.0
2013-05-30 15:45:00,39.04,39.04,38.95,38.97,73000.0,36.3558,36.3558,36.272,36.2906,73000.0
2013-05-30 15:50:00,38.97,38.97,38.88,38.88,84500.0,36.2906,36.2906,36.2068,36.2068,84500.0
2013-05-30 15:55:00,38.88,38.89,38.78,38.84,282200.0,36.2068,36.2161,36.1137,36.1696,282200.0
2013-05-31 09:30:00,38.73,38.78,38.55,38.55,15500.0,36.0671,36.1137,35.8995,35.8995,15500.0
2013-05-31 09:35:00,38.53,39.0,38.53,39.0,9200.0,35.8809,36.3186,35.8809,36.3186,9200.0
2013-05-31 09:40:00,38.99,39.17,38.97,39.02,10000.0,36.3092,36.4769,36.2906,36.3372,10000.0
2013-05-31 09:45:00,39.02,39.06,38.89,39.02,15500.0,36.3372,36.3744,36.2161,36.3372,15500.0
2013-05-31 09:50:00,38.97,39.0,38.9,38.94,16900.0,36.2906,36.3186,36.2254,36.2627,16900.0
2013-05-31 09:55:00,38.96,38.96,38.74,38.85,42200.0,36.2813,36.2813,36.0764,36.1789,42200.0
2013-05-31 10:00:00,38.85,38.89,38.72,38.73,38900.0,36.1789,36.2161,36.0578,36.0671,38900.0
2013-05-31 10:05:00,38.76,38.86,38.66,38.66,20200.0,36.0951,36.1882,36.0019,36.0019,20200.0
2013-05-31 10:10:00,38.66,38.78,38.62,38.77,16800.0,36.0019,36.1137,35.9647,36.1044,16800.0
2013-05-31 10:15:00,38.76,38.87,38.73,38.83,20900.0,36.0951,36.1975,36.0671,36.1602,20900.0
2013-05-31 10:20:00,38.81,38.88,38.76,38.85,18700.0,36.1416,36.2068,36.0951,36.1789,18700.0
2013-05-31 10:25:00,38.85,38.88,38.8,38.82,17200.0,36.1789,36.2068,36.1323,36.1509,17200.0
2013-05-31 10:30:00,38.81,38.95,38.79,38.95,48700.0,36.1416,36.272,36.123,36.272,48700.0
2013-05-31 10:35:00,38.95,39.03,38.93,39.03,11200.0,36.272,36.3465,36.2534,36.3465,11200.0
2013-05-31 10:40:00,39.03,39.18,39.01,39.16,22500.0,36.3465,36.4862,36.3279,36.4676,22500.0
2013-05-31 10:45:00,39.15,39.19,39.12,39.18,13800.0,36.4582,36.4955,36.4303,36.4862,13800.0
2013-05-31 10:50:00,39.19,39.37,39.13,39.32,37100.0,36.4955,36.6631,36.4396,36.6166,37100.0
2013-05-31 10:55:00,39.3,39.31,39.16,39.24,34300.0,36.5979,36.6072,36.4676,36.5421,34300.0
2013-05-31 11:00:00,39.23,39.34,39.22,39.28,78800.0,36.5327,36.6352,36.5234,36.5793,78800.0
2013-05-31 11:05:00,39.3,39.5,39.3,39.49,49500.0,36.5979,36.7842,36.5979,36.7749,49500.0
2013-05-31 11:10:00,39.49,39.53,39.46,39.47,100800.0,36.7749,36.8121,36.7469,36.7562,100800.0
2013-05-31 11:15:00,39.47,39.52,39.45,39.49,83100.0,36.7562,36.8028,36.7376,36.7749,83100.0
2013-05-31 11:20:00,39.49,39.53,39.46,39.53,22600.0,36.7749,36.8121,36.7469,36.8121,22600.0
2013-05-31 11:25:00,39.51,39.67,39.5,39.54,77200.0,36.7935,36.9425,36.7842,36.8214,77200.0
2013-05-31 11:30:00,39.54,39.55,39.48,39.5,26100.0,36.8214,36.8307,36.7656,36.7842,26100.0
2013-05-31 11:35:00,39.5,39.54,39.49,39.53,12000.0,36.7842,36.8214,36.7749,36.8121,12000.0
2013-05-31 11:40:00,39.51,39.66,39.5,39.55,50600.0,36.7935,36.9332,36.7842,36.8307,50600.0
2013-05-31 11:45:00,39.53,39.59,39.5,39.57,26100.0,36.8121,36.868,36.7842,36.8494,26100.0
2013-05-31 11:50:00,39.56,39.56,39.52,39.54,6900.0,36.8401,36.8401,36.8028,36.8214,6900.0
2013-05-31 11:55:00,39.54,39.54,39.5,39.51,10500.0,36.8214,36.8214,36.7842,36.7935,10500.0
2013-05-31 12:00:00,39.52,39.57,39.5,39.52,26800.0,36.8028,36.8494,36.7842,36.8028,26800.0
2013-05-31 12:05:00,39.51,39.61,39.51,39.57,14500.0,36.7935,36.8866,36.7935,36.8494,14500.0
2013-05-31 12:10:00,39.58,39.61,39.56,39.58,19800.0,36.8587,36.8866,36.8401,36.8587,19800.0
2013-05-31 12:15:00,39.57,39.58,39.51,39.53,11100.0,36.8494,36.8587,36.7935,36.8121,11100.0
2013-05-31 12:20:00,39.51,39.53,39.5,39.53,16200.0,36.7935,36.8121,36.7842,36.8121,16200.0
2013-05-31 12:25:00,39.52,39.54,39.45,39.48,31200.0,36.8028,36.8214,36.7376,36.7656,31200.0
2013-05-31 12:30:00,39.48,39.48,39.31,39.35,15400.0,36.7656,36.7656,36.6072,36.6445,15400.0
2013-05-31 12:35:00,39.34,39.37,39.31,39.37,9100.0,36.6352,36.6631,36.6072,36.6631,9100.0
2013-05-31 12:40:00,39.37,39.37,39.34,39.36,26900.0,36.6631,36.6631,36.6352,36.6538,26900.0
2013-05-31 12:45:00,39.36,39.37,39.34,39.36,20900.0,36.6538,36.6631,36.6352,36.6538,20900.0
2013-05-31 12:50:00,39.36,39.39,39.35,39.36,13600.0,36.6538,36.6817,36.6445,36.6538,13600.0
2013-05-31 12:55:00,39.36,39.41,39.36,39.37,61500.0,36.6538,36.7004,36.6538,36.6631,61500.0
2013-05-31 13:00:00,39.37,39.41,39.35,39.36,5600.0,36.6631,36.7004,36.6445,36.6538,5600.0
2013-05-31 13:05:00,39.34,39.43,39.29,39.43,21200.0,36.6352,36.719,36.5886,36.719,21200.0
2013-05-31 13:10:00,39.41,39.48,39.4,39.48,21100.0,36.7004,36.7656,36.6911,36.7656,21100.0
2013-05-31 13:15:00,39.47,39.51,39.46,39.51,17000.0,36.7562,36.7935,36.7469,36.7935,17000.0
2013-05-31 13:20:00,39.51,39.55,39.51,39.55,18100.0,36.7935,36.8307,36.7935,36.8307,18100.0
2013-05-31 13:25:00,39.54,39.55,39.54,39.54,4600.0,36.8214,36.8307,36.8214,36.8214,4600.0
2013-05-31 13:30:00,39.54,39.57,39.51,39.53,32600.0,36.8214,36.8494,36.7935,36.8121,32600.0
2013-05-31 13:35:00,39.52,39.52,39.5,39.5,11000.0,36.8028,36.8028,36.7842,36.7842,11000.0
2013-05-31 13:40:00,39.5,39.53,39.5,39.53,15700.0,36.7842,36.8121,36.7842,36.8121,15700.0
2013-05-31 13:45:00,39.52,39.54,39.5,39.53,24400.0,36.8028,36.8214,36.7842,36.8121,24400.0
2013-05-31 13:50:00,39.53,39.53,39.5,39.51,13300.0,36.8121,36.8121,36.7842,36.7935,13300.0
2013-05-31 13:55:00,39.5,39.52,39.47,39.48,18900.0,36.7842,36.8028,36.7562,36.7656,18900.0
2013-05-31 14:00:00,39.48,39.51,39.47,39.5,17100.0,36.7656,36.7935,36.7562,36.7842,17100.0
2013-05-31 14:05:00,39.5,39.51,39.47,39.47,6200.0,36.7842,36.7935,36.7562,36.7562,6200.0
2013-05-31 14:10:00,39.47,39.48,39.44,39.46,35000.0,36.7562,36.7656,36.7283,36.7469,35000.0
2013-05-31 14:15:00,39.45,39.47,39.45,39.47,12400.0,36.7376,36.7562,36.7376,36.7562,12400.0
2013-05-31 14:20:00,39.46,39.48,39.45,39.46,19100.0,36.7469,36.7656,36.7376,36.7469,19100.0
2013-05-31 14:25:00,39.46,39.48,39.46,39.47,14900.0,36.7469,36.7656,36.7469,36.7562,14900.0
2013-05-31 14:30:00,39.47,39.49,39.45,39.49,38100.0,36.7562,36.7749,36.7376,36.7749,38100.0
2013-05-31 14:35:00,39.48,39.48,39.44,39.47,47000.0,36.7656,36.7656,36.7283,36.7562,47000.0
2013-05-31 14:40:00,39.47,39.5,39.45,39.48,23100.0,36.7562,36.7842,36.7376,36.7656,23100.0
2013-05-31 14:45:00,39.47,39.47,39.45,39.46,26000.0,36.7562,36.7562,36.7376,36.7469,26000.0
2013-05-31 14:50:00,39.46,39.52,39.46,39.49,44300.0,36.7469,36.8028,36.7469,36.7749,44300.0
2013-05-31 14:55:00,39.48,39.52,39.48,39.5,44300.0,36.7656,36.8028,36.7656,36.7842,44300.0
2013-05-31 15:00:00,39.5,39.51,39.47,39.49,35200.0,36.7842,36.7935,36.7562,36.7749,35200.0
2013-05-31 15:05:00,39.49,39.49,39.45,39.46,23300.0,36.7749,36.7749,36.7376,36.7469,23300.0
2013-05-31 15:10:00,39.45,39.47,39.43,39.46,32000.0,36.7376,36.7562,36.719,36.7469,32000.0
2013-05-31 15:15:00,39.47,39.48,39.46,39.47,22900.0,36.7562,36.7656,36.7469,36.7562,22900.0
2013-05-31 15:20:00,39.47,39.52,39.46,39.51,28000.0,36.7562,36.8028,36.7469,36.7935,28000.0
2013-05-31 15:25:00,39.5,39.51,39.35,39.35,26900.0,36.7842,36.7935,36.6445,36.6445,26900.0
2013-05-31 15:30:00,39.35,39.38,39.26,39.27,26400.0,36.6445,36.6724,36.5607,36.57,26400.0
2013-05-31 15:35:00,39.27,39.27,39.2,39.25,97500.0,36.57,36.57,36.5048,36.5514,97500.0
2013-05-31 15:40:00,39.26,39.27,39.21,39.27,65800.0,36.5607,36.57,36.5141,36.57,65800.0
2013-05-31 15:45:00,39.26,39.27,39.22,39.23,69400.0,36.5607,36.57,36.5234,36.5327,69400.0
2013-05-31 15:50:00,39.22,39.23,39.16,39.16,88800.0,36.5234,36.5327,36.4676,36.4676,88800.0
2013-05-31 15:55:00,39.16,39.17,39.04,39.11,325100.0,36.4676,36.4769,36.3558,36.421,325100.0
2013-06-03 09:30:00,39.13,39.31,39.01,39.3,23900.0,36.4396,36.6072,36.3279,36.5979,23900.0
2013-06-03 09:35:00,39.31,39.41,39.24,39.33,23800.0,36.6072,36.7004,36.5421,36.6259,23800.0
2013-06-03 09:40:00,39.28,39.33,39.02,39.13,15900.0,36.5793,36.6259,36.3372,36.4396,15900.0
2013-06-03 09:45:00,39.14,39.14,38.99,39.09,28700.0,36.4489,36.4489,36.3092,36.4024,28700.0
2013-06-03 09:50:00,39.09,39.24,39.07,39.22,31700.0,36.4024,36.5421,36.3837,36.5234,31700.0
2013-06-03 09:55:00,39.23,39.24,38.99,39.01,35700.0,36.5327,36.5421,36.3092,36.3279,35700.0
2013-06-03 10:00:00,39.0,39.13,38.83,39.13,32700.0,36.3186,36.4396,36.1602,36.4396,32700.0
2013-06-03 10:05:00,39.1,39.28,39.1,39.21,34400.0,36.4117,36.5793,36.4117,36.5141,34400.0
2013-06-03 10:10:00,39.22,39.3,39.16,39.2,33000.0,36.5234,36.5979,36.4676,36.5048,33000.0
2013-06-03 10:15:00,39.2,39.33,39.12,39.33,40400.0,36.5048,36.6259,36.4303,36.6259,40400.0
2013-06-03 10:20:00,39.32,39.36,39.21,39.21,14500.0,36.6166,36.6538,36.5141,36.5141,14500.0
2013-06-03 10:25:00,39.23,39.23,39.04,39.07,11900.0,36.5327,36.5327,36.3558,36.3837,11900.0
2013-06-03 10:30:00,39.07,39.12,38.98,38.98,68300.0,36.3837,36.4303,36.2999,36.2999,68300.0
2013-06-03 10:35:00,38.99,38.99,38.75,38.82,66500.0,36.3092,36.3092,36.0857,36.1509,66500.0
2013-06-03 10:40:00,38.81,38.81,38.72,38.8,41500.0,36.1416,36.1416,36.0578,36.1323,41500.0
2013-06-03 10:45:00,38.8,38.85,38.68,38.85,49800.0,36.1323,36.1789,36.0206,36.1789,49800.0
2013-06-03 10:50:00,38.84,38.93,38.84,38.93,75500.0,36.1696,36.2534,36.1696,36.2534,75500.0
2013-06-03 10:55:00,38.93,38.93,38.81,38.85,32900.0,36.2534,36.2534,36.1416,36.1789,32900.0
2013-06-03 11:00:00,38.83,38.83,38.76,38.78,26200.0,36.1602,36.1602,36.0951,36.1137,26200.0
2013-06-03 11:05:00,38.76,38.77,38.68,38.74,36800.0,36.0951,36.1044,36.0206,36.0764,36800.0
2013-06-03 11:10:00,38.74,38.74,38.57,38.66,24300.0,36.0764,36.0764,35.9181,36.0019,24300.0
2013-06-03 11:15:00,38.65,38.73,38.65,38.65,18300.0,35.9926,36.0671,35.9926,35.9926,18300.0
2013-06-03 11:20:00,38.65,38.65,38.43,38.48,21500.0,35.9926,35.9926,35.7877,35.8343,21500.0
2013-06-03 11:25:00,38.47,38.51,38.45,38.48,9300.0,35.825,35.8622,35.8064,35.8343,9300.0
2013-06-03 11:30:00,38.48,38.51,38.46,38.48,23000.0,35.8343,35.8622,35.8157,35.8343,23000.0
2013-06-03 11:35:00,38.47,38.53,38.47,38.51,12400.0,35.825,35.8809,35.825,35.8622,12400.0
2013-06-03 11:40:00,38.5,38.55,38.47,38.55,17300.0,35.8529,35.8995,35.825,35.8995,17300.0
2013-06-03 11:45:00,38.55,38.72,38.55,38.71,25600.0,35.8995,36.0578,35.8995,36.0485,25600.0
2013-06-03 11:50:00,38.71,38.72,38.65,38.72,23000.0,36.0485,36.0578,35.9926,36.0578,23000.0
2013-06-03 11:55:00,38.71,38.82,38.66,38.8,20400.0,36.0485,36.1509,36.0019,36.1323,20400.0
2013-06-03 12:00:00,38.8,38.93,38.8,38.81,60400.0,36.1323,36.2534,36.1323,36.1416,60400.0
2013-06-03 12:05:00,38.81,38.96,38.8,38.95,39800.0,36.1416,36.2813,36.1323,36.272,39800.0
2013-06-03 12:10:00,38.94,39.02,38.84,38.88,44900.0,36.2627,36.3372,36.1696,36.2068,44900.0
2013-06-03 12:15:00,38.87,38.88,38.77,38.77,66900.0,36.1975,36.2068,36.1044,36.1044,66900.0
2013-06-03 12:20:00,38.77,38.8,38.66,38.66,38800.0,36.1044,36.1323,36.0019,36.0019,38800.0
2013-06-03 12:25:00,38.66,38.66,38.48,38.48,48300.0,36.0019,36.0019,35.8343,35.8343,48300.0
2013-06-03 12:30:00,38.49,38.49,38.42,38.43,13300.0,35.8436,35.8436,35.7784,35.7877,13300.0
2013-06-03 12:35:00,38.45,38.52,38.44,38.49,23400.0,35.8064,35.8716,35.7971,35.8436,23400.0
2013-06-03 12:40:00,38.48,38.52,38.45,38.51,11200.0,35.8343,35.8716,35.8064,35.8622,11200.0
2013-06-03 12:45:00,38.5,38.59,38.5,38.58,9900.0,35.8529,35.9367,35.8529,35.9274,9900.0
2013-06-03 12:50:00,38.57,38.68,38.55,38.66,16600.0,35.9181,36.0206,35.8995,36.0019,16600.0
2013-06-03 12:55:00,38.66,38.72,38.66,38.72,26500.0,36.0019,36.0578,36.0019,36.0578,26500.0
2013-06-03 13:00:00,38.71,38.73,38.67,38.72,10800.0,36.0485,36.0671,36.0112,36.0578,10800.0
2013-06-03 13:05:00,38.72,38.78,38.69,38.78,14400.0,36.0578,36.1137,36.0299,36.1137,14400.0
2013-06-03 13:10:00,38.76,38.82,38.75,38.79,36100.0,36.0951,36.1509,36.0857,36.123,36100.0
2013-06-03 13:15:00,38.8,38.84,38.77,38.83,15300.0,36.1323,36.1696,36.1044,36.1602,15300.0
2013-06-03 13:20:00,38.81,38.82,38.77,38.79,8300.0,36.1416,36.1509,36.1044,36.123,8300.0
2013-06-03 13:25:00,38.78,38.88,38.78,38.88,14400.0,36.1137,36.2068,36.1137,36.2068,14400.0
2013-06-03 13:30:00,38.89,38.89,38.8,38.81,12100.0,36.2161,36.2161,36.1323,36.1416,12100.0
2013-06-03 13:35:00,38.78,38.8,38.72,38.77,9400.0,36.1137,36.1323,36.0578,36.1044,9400.0
2013-06-03 13:40:00,38.77,38.81,38.74,38.74,11600.0,36.1044,36.1416,36.0764,36.0764,11600.0
2013-06-03 13:45:00,38.73,38.8,38.69,38.78,18100.0,36.0671,36.1323,36.0299,36.1137,18100.0
2013-06-03 13:50:00,38.78,38.89,38.77,38.89,13200.0,36.1137,36.2161,36.1044,36.2161,13200.0
2013-06-03 13:55:00,38.86,38.88,38.82,38.86,36700.0,36.1882,36.2068,36.1509,36.1882,36700.0
2013-06-03 14:00:00,38.86,38.89,38.8,38.88,14600.0,36.1882,36.2161,36.1323,36.2068,14600.0
2013-06-03 14:05:00,38.88,38.93,38.88,38.9,11100.0,36.2068,36.2534,36.2068,36.2254,11100.0
2013-06-03 14:10:00,38.89,38.89,38.84,38.84,5900.0,36.2161,36.2161,36.1696,36.1696,5900.0
2013-06-03 14:15:00,38.83,38.83,38.77,38.78,9500.0,36.1602,36.1602,36.1044,36.1137,9500.0
2013-06-03 14:20:00,38.78,38.88,38.77,38.88,10300.0,36.1137,36.2068,36.1044,36.2068,10300.0
2013-06-03 14:25:00,38.88,38.89,38.84,38.85,19100.0,36.2068,36.2161,36.1696,36.1789,19100.0
2013-06-03 14:30:00,38.85,38.86,38.76,38.77,13800.0,36.1789,36.1882,36.0951,36.1044,13800.0
2013-06-03 14:35:00,38.76,38.86,38.75,38.86,18400.0,36.0951,36.1882,36.0857,36.1882,18400.0
2013-06-03 14:40:00,38.86,39.03,38.86,38.94,13300.0,36.1882,36.3465,36.1882,36.2627,13300.0
2013-06-03 14:45:00,38.94,39.0,38.83,38.83,11400.0,36.2627,36.3186,36.1602,36.1602,11400.0
2013-06-03 14:50:00,38.83,38.92,38.79,38.87,17700.0,36.1602,36.2441,36.123,36.1975,17700.0
2013-06-03 14:55:00,38.88,38.95,38.86,38.89,13800.0,36.2068,36.272,36.1882,36.2161,13800.0
2013-06-03 15:00:00,38.88,38.93,38.86,38.86,16500.0,36.2068,36.2534,36.1882,36.1882,16500.0
2013-06-03 15:05:00,38.86,38.92,38.84,38.9,18800.0,36.1882,36.2441,36.1696,36.2254,18800.0
2013-06-03 15:10:00,38.89,38.95,38.89,38.93,17800.0,36.2161,36.272,36.2161,36.2534,17800.0
2013-06-03 15:15:00,38.94,38.94,38.89,38.89,16500.0,36.2627,36.2627,36.2161,36.2161,16500.0
2013-06-03 15:20:00,38.89,39.0,38.89,38.94,18000.0,36.2161,36.3186,36.2161,36.2627,18000.0
2013-06-03 15:25:00,38.94,38.99,38.92,38.96,21400.0,36.2627,36.3092,36.2441,36.2813,21400.0
2013-06-03 15:30:00,38.97,39.07,38.96,39.06,38600.0,36.2906,36.3837,36.2813,36.3744,38600.0
2013-06-03 15:35:00,39.06,39.08,39.02,39.05,26900.0,36.3744,36.3931,36.3372,36.3651,26900.0
2013-06-03 15:40:00,39.06,39.19,39.04,39.17,31900.0,36.3744,36.4955,36.3558,36.4769,31900.0
2013-06-03 15:45:00,39.17,39.27,39.16,39.21,68900.0,36.4769,36.57,36.4676,36.5141,68900.0
2013-06-03 15:50:00,39.21,39.26,39.16,39.26,88600.0,36.5141,36.5607,36.4676,36.5607,88600.0
2013-06-03 15:55:00,39.26,39.35,39.25,39.28,145300.0,36.5607,36.6445,36.5514,36.5793,145300.0
2013-06-04 09:30:00,39.2,39.42,39.2,39.42,14600.0,36.5048,36.7097,36.5048,36.7097,14600.0
2013-06-04 09:35:00,39.37,39.55,39.37,39.49,7100.0,36.6631,36.8307,36.6631,36.7749,7100.0
2013-06-04 09:40:00,39.46,39.6,39.46,39.56,35500.0,36.7469,36.8773,36.7469,36.8401,35500.0
2013-06-04 09:45:00,39.56,39.6,39.48,39.5,18500.0,36.8401,36.8773,36.7656,36.7842,18500.0
2013-06-04 09:50:00,39.5,39.7,39.49,39.7,27000.0,36.7842,36.9704,36.7749,36.9704,27000.0
2013-06-04 09:55:00,39.64,39.69,39.54,39.6,35600.0,36.9146,36.9611,36.8214,36.8773,35600.0
2013-06-04 10:00:00,39.59,39.59,39.42,39.51,23900.0,36.868,36.868,36.7097,36.7935,23900.0
2013-06-04 10:05:00,39.51,39.59,39.44,39.59,17000.0,36.7935,36.868,36.7283,36.868,17000.0
2013-06-04 10:10:00,39.57,39.68,39.57,39.6,18000.0,36.8494,36.9518,36.8494,36.8773,18000.0
2013-06-04 10:15:00,39.59,39.67,39.55,39.67,26400.0,36.868,36.9425,36.8307,36.9425,26400.0
2013-06-04 10:20:00,39.65,39.65,39.58,39.6,13200.0,36.9239,36.9239,36.8587,36.8773,13200.0
2013-06-04 10:25:00,39.62,39.62,39.59,39.6,13100.0,36.8959,36.8959,36.868,36.8773,13100.0
2013-06-04 10:30:00,39.6,39.71,39.6,39.68,16900.0,36.8773,36.9797,36.8773,36.9518,16900.0
2013-06-04 10:35:00,39.67,39.67,39.6,39.62,10300.0,36.9425,36.9425,36.8773,36.8959,10300.0
2013-06-04 10:40:00,39.63,39.64,39.63,39.64,5900.0,36.9052,36.9146,36.9052,36.9146,5900.0
2013-06-04 10:45:00,39.64,39.65,39.61,39.62,18900.0,36.9146,36.9239,36.8866,36.8959,18900.0
2013-06-04 10:50:00,39.61,39.64,39.6,39.63,65400.0,36.8866,36.9146,36.8773,36.9052,65400.0
2013-06-04 10:55:00,39.63,39.67,39.63,39.63,12900.0,36.9052,36.9425,36.9052,36.9052,12900.0
2013-06-04 11:00:00,39.62,39.68,39.6,39.68,116600.0,36.8959,36.9518,36.8773,36.9518,116600.0
2013-06-04 11:05:00,39.66,39.67,39.53,39.56,19300.0,36.9332,36.9425,36.8121,36.8401,19300.0
2013-06-04 11:10:00,39.57,39.64,39.51,39.64,17600.0,36.8494,36.9146,36.7935,36.9146,17600.0
2013-06-04 11:15:00,39.63,39.66,39.59,39.63,14000.0,36.9052,36.9332,36.868,36.9052,14000.0
2013-06-04 11:20:00,39.64,39.75,39.64,39.73,15500.0,36.9146,37.017,36.9146,36.9984,15500.0
2013-06-04 11:25:00,39.73,39.73,39.67,39.67,4100.0,36.9984,36.9984,36.9425,36.9425,4100.0
2013-06-04 11:30:00,39.65,39.65,39.59,39.62,37600.0,36.9239,36.9239,36.868,36.8959,37600.0
2013-06-04 11:35:00,39.61,39.69,39.59,39.67,36100.0,36.8866,36.9611,36.868,36.9425,36100.0
2013-06-04 11:40:00,39.66,39.75,39.65,39.7,7100.0,36.9332,37.017,36.9239,36.9704,7100.0
2013-06-04 11:45:00,39.69,39.69,39.59,39.65,13900.0,36.9611,36.9611,36.868,36.9239,13900.0
2013-06-04 11:50:00,39.65,39.65,39.44,39.44,14200.0,36.9239,36.9239,36.7283,36.7283,14200.0
2013-06-04 11:55:00,39.44,39.64,39.44,39.54,111500.0,36.7283,36.9146,36.7283,36.8214,111500.0
2013-06-04 12:00:00,39.52,39.52,39.25,39.31,34000.0,36.8028,36.8028,36.5514,36.6072,34000.0
2013-06-04 12:05:00,39.31,39.32,39.25,39.31,8800.0,36.6072,36.6166,36.5514,36.6072,8800.0
2013-06-04 12:10:00,39.3,39.46,39.29,39.4,12100.0,36.5979,36.7469,36.5886,36.6911,12100.0
2013-06-04 12:15:00,39.4,39.41,39.29,39.3,18500.0,36.6911,36.7004,36.5886,36.5979,18500.0
2013-06-04 12:20:00,39.3,39.4,39.28,39.35,21100.0,36.5979,36.6911,36.5793,36.6445,21100.0
2013-06-04 12:25:00,39.34,39.34,39.22,39.25,15000.0,36.6352,36.6352,36.5234,36.5514,15000.0
2013-06-04 12:30:00,39.25,39.29,39.2,39.29,10600.0,36.5514,36.5886,36.5048,36.5886,10600.0
2013-06-04 12:35:00,39.3,39.35,39.29,39.33,13600.0,36.5979,36.6445,36.5886,36.6259,13600.0
2013-06-04 12:40:00,39.31,39.36,39.28,39.33,10400.0,36.6072,36.6538,36.5793,36.6259,10400.0
2013-06-04 12:45:00,39.34,39.34,39.28,39.31,7000.0,36.6352,36.6352,36.5793,36.6072,7000.0
2013-06-04 12:50:00,39.3,39.35,39.27,39.32,15800.0,36.5979,36.6445,36.57,36.6166,15800.0
2013-06-04 12:55:00,39.32,39.33,39.27,39.33,13100.0,36.6166,36.6259,36.57,36.6259,13100.0
2013-06-04 13:00:00,39.32,39.41,39.3,39.41,11600.0,36.6166,36.7004,36.5979,36.7004,11600.0
2013-06-04 13:05:00,39.42,39.53,39.41,39.46,38700.0,36.7097,36.8121,36.7004,36.7469,38700.0
2013-06-04 13:10:00,39.46,39.46,39.29,39.33,27900.0,36.7469,36.7469,36.5886,36.6259,27900.0
2013-06-04 13:15:00,39.32,39.41,39.32,39.4,17800.0,36.6166,36.7004,36.6166,36.6911,17800.0
2013-06-04 13:20:00,39.4,39.43,39.4,39.43,15200.0,36.6911,36.719,36.6911,36.719,15200.0
2013-06-04 13:25:00,39.42,39.43,39.35,39.38,56900.0,36.7097,36.719,36.6445,36.6724,56900.0
2013-06-04 13:30:00,39.38,39.38,39.26,39.27,18200.0,36.6724,36.6724,36.5607,36.57,18200.0
2013-06-04 13:35:00,39.28,39.3,39.14,39.16,14500.0,36.5793,36.5979,36.4489,36.4676,14500.0
2013-06-04 13:40:00,39.16,39.17,39.08,39.15,11600.0,36.4676,36.4769,36.3931,36.4582,11600.0
2013-06-04 13:45:00,39.13,39.15,39.02,39.04,62900.0,36.4396,36.4582,36.3372,36.3558,62900.0
2013-06-04 13:50:00,39.02,39.07,38.99,39.01,14700.0,36.3372,36.3837,36.3092,36.3279,14700.0
2013-06-04 13:55:00,38.98,39.04,38.93,39.04,16000.0,36.2999,36.3558,36.2534,36.3558,16000.0
2013-06-04 14:00:00,39.04,39.05,38.91,38.92,18400.0,36.3558,36.3651,36.2347,36.2441,18400.0
2013-06-04 14:05:00,38.93,38.93,38.81,38.81,16000.0,36.2534,36.2534,36.1416,36.1416,16000.0
2013-06-04 14:10:00,38.78,38.91,38.78,38.91,29000.0,36.1137,36.2347,36.1137,36.2347,29000.0
2013-06-04 14:15:00,38.91,38.94,38.86,38.93,19900.0,36.2347,36.2627,36.1882,36.2534,19900.0
2013-06-04 14:20:00,38.94,38.99,38.94,38.96,12700.0,36.2627,36.3092,36.2627,36.2813,12700.0
2013-06-04 14:25:00,38.95,38.97,38.89,38.9,22000.0,36.272,36.2906,36.2161,36.2254,22000.0
2013-06-04 14:30:00,38.89,39.03,38.88,39.01,24800.0,36.2161,36.3465,36.2068,36.3279,24800.0
2013-06-04 14:35:00,39.01,39.02,38.94,39.02,11500.0,36.3279,36.3372,36.2627,36.3372,11500.0
2013-06-04 14:40:00,39.04,39.14,39.04,39.08,20100.0,36.3558,36.4489,36.3558,36.3931,20100.0
2013-06-04 14:45:00,39.1,39.1,39.0,39.0,28800.0,36.4117,36.4117,36.3186,36.3186,28800.0
2013-06-04 14:50:00,39.01,39.18,39.0,39.05,60900.0,36.3279,36.4862,36.3186,36.3651,60900.0
2013-06-04 14:55:00,39.06,39.06,38.87,38.88,26300.0,36.3744,36.3744,36.1975,36.2068,26300.0
2013-06-04 15:00:00,38.89,38.98,38.87,38.95,94200.0,36.2161,36.2999,36.1975,36.272,94200.0
2013-06-04 15:05:00,38.94,38.97,38.88,38.89,20800.0,36.2627,36.2906,36.2068,36.2161,20800.0
2013-06-04 15:10:00,38.89,38.9,38.78,38.8,19000.0,36.2161,36.2254,36.1137,36.1323,19000.0
2013-06-04 15:15:00,38.8,38.87,38.75,38.87,26200.0,36.1323,36.1975,36.0857,36.1975,26200.0
2013-06-04 15:20:00,38.88,38.89,38.79,38.8,17700.0,36.2068,36.2161,36.123,36.1323,17700.0
2013-06-04 15:25:00,38.79,38.86,38.76,38.84,31200.0,36.123,36.1882,36.0951,36.1696,31200.0
2013-06-04 15:30:00,38.83,39.04,38.82,39.03,30000.0,36.1602,36.3558,36.1509,36.3465,30000.0
2013-06-04 15:35:00,39.03,39.03,38.95,39.0,39400.0,36.3465,36.3465,36.272,36.3186,39400.0
2013-06-04 15:40:00,39.0,39.06,38.97,38.98,48100.0,36.3186,36.3744,36.2906,36.2999,48100.0
2013-06-04 15:45:00,38.97,38.98,38.88,38.88,50100.0,36.2906,36.2999,36.2068,36.2068,50100.0
2013-06-04 15:50:00,38.88,38.99,38.84,38.89,90200.0,36.2068,36.3092,36.1696,36.2161,90200.0
2013-06-04 15:55:00,38.91,39.05,38.91,38.99,240400.0,36.2347,36.3651,36.2347,36.3092,240400.0
2013-06-05 09:30:00,38.75,38.9,38.59,38.7,27200.0,36.0857,36.2254,35.9367,36.0392,27200.0
2013-06-05 09:35:00,38.7,38.7,38.51,38.61,51500.0,36.0392,36.0392,35.8622,35.9554,51500.0
2013-06-05 09:40:00,38.6,38.62,38.5,38.56,27800.0,35.9461,35.9647,35.8529,35.9088,27800.0
2013-06-05 09:45:00,38.55,38.56,38.46,38.48,23800.0,35.8995,35.9088,35.8157,35.8343,23800.0
2013-06-05 09:50:00,38.5,38.51,38.34,38.38,36200.0,35.8529,35.8622,35.7039,35.7412,36200.0
2013-06-05 09:55:00,38.34,38.36,38.12,38.15,44900.0,35.7039,35.7226,35.4991,35.527,44900.0
2013-06-05 10:00:00,38.16,38.42,38.16,38.35,26000.0,35.5363,35.7784,35.5363,35.7132,26000.0
2013-06-05 10:05:00,38.36,38.37,38.29,38.36,28500.0,35.7226,35.7319,35.6574,35.7226,28500.0
2013-06-05 10:10:00,38.35,38.35,38.25,38.29,22000.0,35.7132,35.7132,35.6201,35.6574,22000.0
2013-06-05 10:15:00,38.29,38.29,38.18,38.21,29200.0,35.6574,35.6574,35.5549,35.5829,29200.0
2013-06-05 10:20:00,38.2,38.2,38.13,38.17,33500.0,35.5736,35.5736,35.5084,35.5456,33500.0
2013-06-05 10:25:00,38.17,38.26,38.11,38.26,35500.0,35.5456,35.6294,35.4897,35.6294,35500.0
2013-06-05 10:30:00,38.25,38.27,38.1,38.12,46100.0,35.6201,35.6387,35.4804,35.4991,46100.0
2013-06-05 10:35:00,38.12,38.28,38.12,38.24,61800.0,35.4991,35.6481,35.4991,35.6108,61800.0
2013-06-05 10:40:00,38.24,38.31,38.22,38.29,40600.0,35.6108,35.676,35.5922,35.6574,40600.0
2013-06-05 10:45:00,38.27,38.29,38.22,38.28,52700.0,35.6387,35.6574,35.5922,35.6481,52700.0
2013-06-05 10:50:00,38.27,38.33,38.25,38.29,29000.0,35.6387,35.6946,35.6201,35.6574,29000.0
2013-06-05 10:55:00,38.31,38.32,38.28,38.29,37600.0,35.676,35.6853,35.6481,35.6574,37600.0
2013-06-05 11:00:00,38.29,38.31,38.14,38.15,29700.0,35.6574,35.676,35.5177,35.527,29700.0
2013-06-05 11:05:00,38.15,38.16,38.05,38.08,91900.0,35.527,35.5363,35.4339,35.4618,91900.0
2013-06-05 11:10:00,38.08,38.19,38.04,38.19,88600.0,35.4618,35.5642,35.4246,35.5642,88600.0
2013-06-05 11:15:00,38.18,38.22,38.14,38.22,39400.0,35.5549,35.5922,35.5177,35.5922,39400.0
2013-06-05 11:20:00,38.23,38.26,38.19,38.23,50000.0,35.6015,35.6294,35.5642,35.6015,50000.0
2013-06-05 11:25:00,38.23,38.24,38.2,38.21,34400.0,35.6015,35.6108,35.5736,35.5829,34400.0
2013-06-05 11:30:00,38.22,38.28,38.2,38.24,50400.0,35.5922,35.6481,35.5736,35.6108,50400.0
2013-06-05 11:35:00,38.21,38.27,38.2,38.27,37200.0,35.5829,35.6387,35.5736,35.6387,37200.0
2013-06-05 11:40:00,38.26,38.32,38.26,38.32,15200.0,35.6294,35.6853,35.6294,35.6853,15200.0
2013-06-05 11:45:00,38.33,38.43,38.32,38.39,48800.0,35.6946,35.7877,35.6853,35.7505,48800.0
2013-06-05 11:50:00,38.34,38.35,38.16,38.28,62400.0,35.7039,35.7132,35.5363,35.6481,62400.0
2013-06-05 11:55:00,38.27,38.27,38.05,38.05,68800.0,35.6387,35.6387,35.4339,35.4339,68800.0
2013-06-05 12:00:00,38.05,38.18,38.0,38.18,63600.0,35.4339,35.5549,35.3873,35.5549,63600.0
2013-06-05 12:05:00,38.17,38.17,37.99,38.05,19000.0,35.5456,35.5456,35.378,35.4339,19000.0
2013-06-05 12:10:00,38.05,38.09,38.05,38.08,16900.0,35.4339,35.4711,35.4339,35.4618,16900.0
2013-06-05 12:15:00,38.07,38.08,37.87,37.89,34200.0,35.4525,35.4618,35.2662,35.2849,34200.0
2013-06-05 12:20:00,37.87,37.95,37.87,37.91,32100.0,35.2662,35.3407,35.2662,35.3035,32100.0
2013-06-05 12:25:00,37.93,38.01,37.93,38.0,16200.0,35.3221,35.3966,35.3221,35.3873,16200.0
2013-06-05 12:30:00,38.0,38.05,38.0,38.01,15800.0,35.3873,35.4339,35.3873,35.3966,15800.0
2013-06-05 12:35:00,38.0,38.04,37.99,38.0,12800.0,35.3873,35.4246,35.378,35.3873,12800.0
2013-06-05 12:40:00,38.0,38.04,37.99,38.0,16600.0,35.3873,35.4246,35.378,35.3873,16600.0
2013-06-05 12:45:00,38.01,38.01,37.95,37.95,22500.0,35.3966,35.3966,35.3407,35.3407,22500.0
2013-06-05 12:50:00,37.95,37.95,37.89,37.9,14900.0,35.3407,35.3407,35.2849,35.2942,14900.0
2013-06-05 12:55:00,37.91,38.01,37.89,37.98,24400.0,35.3035,35.3966,35.2849,35.3687,24400.0
2013-06-05 13:00:00,37.98,38.01,37.91,38.0,21800.0,35.3687,35.3966,35.3035,35.3873,21800.0
2013-06-05 13:05:00,38.01,38.03,37.99,38.02,15900.0,35.3966,35.4152,35.378,35.4059,15900.0
2013-06-05 13:10:00,38.03,38.17,38.0,38.15,21800.0,35.4152,35.5456,35.3873,35.527,21800.0
2013-06-05 13:15:00,38.15,38.29,38.13,38.26,24500.0,35.527,35.6574,35.5084,35.6294,24500.0
2013-06-05 13:20:00,38.26,38.27,38.18,38.2,20300.0,35.6294,35.6387,35.5549,35.5736,20300.0
2013-06-05 13:25:00,38.18,38.26,38.15,38.18,20600.0,35.5549,35.6294,35.527,35.5549,20600.0
2013-06-05 13:30:00,38.19,38.26,38.17,38.21,20800.0,35.5642,35.6294,35.5456,35.5829,20800.0
2013-06-05 13:35:00,38.21,38.22,38.13,38.14,20600.0,35.5829,35.5922,35.5084,35.5177,20600.0
2013-06-05 13:40:00,38.15,38.22,38.14,38.18,165200.0,35.527,35.5922,35.5177,35.5549,165200.0
2013-06-05 13:45:00,38.18,38.23,38.17,38.22,14900.0,35.5549,35.6015,35.5456,35.5922,14900.0
2013-06-05 13:50:00,38.23,38.25,38.19,38.19,9900.0,35.6015,35.6201,35.5642,35.5642,9900.0
2013-06-05 13:55:00,38.18,38.22,38.1,38.1,14000.0,35.5549,35.5922,35.4804,35.4804,14000.0
2013-06-05 14:00:00,38.1,38.17,38.08,38.15,17000.0,35.4804,35.5456,35.4618,35.527,17000.0
2013-06-05 14:05:00,38.15,38.16,38.11,38.15,15300.0,35.527,35.5363,35.4897,35.527,15300.0
2013-06-05 14:10:00,38.15,38.16,38.11,38.12,12400.0,35.527,35.5363,35.4897,35.4991,12400.0
2013-06-05 14:15:00,38.15,38.15,38.09,38.13,11600.0,35.527,35.527,35.4711,35.5084,11600.0
2013-06-05 14:20:00,38.13,38.15,38.0,38.01,20200.0,35.5084,35.527,35.3873,35.3966,20200.0
2013-06-05 14:25:00,37.99,38.04,37.96,37.97,26900.0,35.378,35.4246,35.3501,35.3594,26900.0
2013-06-05 14:30:00,37.97,38.01,37.92,38.0,22300.0,35.3594,35.3966,35.3128,35.3873,22300.0
2013-06-05 14:35:00,38.0,38.12,38.0,38.05,26800.0,35.3873,35.4991,35.3873,35.4339,26800.0
2013-06-05 14:40:00,38.05,38.11,38.01,38.09,20300.0,35.4339,35.4897,35.3966,35.4711,20300.0
2013-06-05 14:45:00,38.12,38.12,38.02,38.04,21300.0,35.4991,35.4991,35.4059,35.4246,21300.0
2013-06-05 14:50:00,38.06,38.14,38.06,38.1,28000.0,35.4432,35.5177,35.4432,35.4804,28000.0
2013-06-05 14:55:00,38.1,38.12,38.05,38.12,24600.0,35.4804,35.4991,35.4339,35.4991,24600.0
2013-06-05 15:00:00,38.12,38.14,38.0,38.0,26600.0,35.4991,35.5177,35.3873,35.3873,26600.0
2013-06-05 15:05:00,38.0,38.05,37.98,37.99,142000.0,35.3873,35.4339,35.3687,35.378,142000.0
2013-06-05 15:10:00,38.0,38.06,38.0,38.06,28800.0,35.3873,35.4432,35.3873,35.4432,28800.0
2013-06-05 15:15:00,38.08,38.12,38.0,38.07,125800.0,35.4618,35.4991,35.3873,35.4525,125800.0
2013-06-05 15:20:00,38.08,38.11,38.05,38.11,43300.0,35.4618,35.4897,35.4339,35.4897,43300.0
2013-06-05 15:25:00,38.11,38.12,38.04,38.06,33800.0,35.4897,35.4991,35.4246,35.4432,33800.0
2013-06-05 15:30:00,38.05,38.1,38.04,38.07,64700.0,35.4339,35.4804,35.4246,35.4525,64700.0
2013-06-05 15:35:00,38.08,38.14,38.04,38.06,46900.0,35.4618,35.5177,35.4246,35.4432,46900.0
2013-06-05 15:40:00,38.07,38.08,38.04,38.05,112700.0,35.4525,35.4618,35.4246,35.4339,112700.0
2013-06-05 15:45:00,38.03,38.05,37.95,38.03,211900.0,35.4152,35.4339,35.3407,35.4152,211900.0
2013-06-05 15:50:00,38.03,38.05,38.01,38.02,187900.0,35.4152,35.4339,35.3966,35.4059,187900.0
2013-06-05 15:55:00,38.02,38.15,37.96,38.1,569400.0,35.4059,35.527,35.3501,35.4804,569400.0
2013-06-06 09:30:00,38.26,38.47,38.14,38.47,27600.0,35.6294,35.825,35.5177,35.825,27600.0
2013-06-06 09:35:00,38.47,38.8,38.38,38.73,40300.0,35.825,36.1323,35.7412,36.0671,40300.0
2013-06-06 09:40:00,38.73,38.75,38.65,38.65,25800.0,36.0671,36.0857,35.9926,35.9926,25800.0
2013-06-06 09:45:00,38.65,38.65,38.33,38.4,56100.0,35.9926,35.9926,35.6946,35.7598,56100.0
2013-06-06 09:50:00,38.39,38.47,38.34,38.44,38300.0,35.7505,35.825,35.7039,35.7971,38300.0
2013-06-06 09:55:00,38.43,38.52,38.36,38.49,53900.0,35.7877,35.8716,35.7226,35.8436,53900.0
2013-06-06 10:00:00,38.49,38.51,38.33,38.33,37200.0,35.8436,35.8622,35.6946,35.6946,37200.0
2013-06-06 10:05:00,38.33,38.51,38.33,38.5,61800.0,35.6946,35.8622,35.6946,35.8529,61800.0
2013-06-06 10:10:00,38.49,38.5,38.4,38.43,10700.0,35.8436,35.8529,35.7598,35.7877,10700.0
2013-06-06 10:15:00,38.43,38.43,38.36,38.37,39300.0,35.7877,35.7877,35.7226,35.7319,39300.0
2013-06-06 10:20:00,38.37,38.39,38.23,38.34,20500.0,35.7319,35.7505,35.6015,35.7039,20500.0
2013-06-06 10:25:00,38.33,38.35,38.27,38.3,18800.0,35.6946,35.7132,35.6387,35.6667,18800.0
2013-06-06 10:30:00,38.29,38.31,38.22,38.24,20000.0,35.6574,35.676,35.5922,35.6108,20000.0
2013-06-06 10:35:00,38.24,38.24,38.14,38.19,53700.0,35.6108,35.6108,35.5177,35.5642,53700.0
2013-06-06 10:40:00,38.19,38.32,38.17,38.26,18500.0,35.5642,35.6853,35.5456,35.6294,18500.0
2013-06-06 10:45:00,38.26,38.39,38.24,38.32,14100.0,35.6294,35.7505,35.6108,35.6853,14100.0
2013-06-06 10:50:00,38.31,38.31,38.2,38.21,18000.0,35.676,35.676,35.5736,35.5829,18000.0
2013-06-06 10:55:00,38.21,38.33,38.21,38.31,16700.0,35.5829,35.6946,35.5829,35.676,16700.0
2013-06-06 11:00:00,38.3,38.33,38.2,38.21,13800.0,35.6667,35.6946,35.5736,35.5829,13800.0
2013-06-06 11:05:00,38.21,38.29,38.21,38.27,20400.0,35.5829,35.6574,35.5829,35.6387,20400.0
2013-06-06 11:10:00,38.27,38.36,38.26,38.34,10400.0,35.6387,35.7226,35.6294,35.7039,10400.0
2013-06-06 11:15:00,38.36,38.36,38.26,38.26,14200.0,35.7226,35.7226,35.6294,35.6294,14200.0
2013-06-06 11:20:00,38.25,38.27,38.2,38.25,17300.0,35.6201,35.6387,35.5736,35.6201,17300.0
2013-06-06 11:25:00,38.24,38.26,38.2,38.25,11700.0,35.6108,35.6294,35.5736,35.6201,11700.0
2013-06-06 11:30:00,38.24,38.32,38.2,38.32,39300.0,35.6108,35.6853,35.5736,35.6853,39300.0
2013-06-06 11:35:00,38.34,38.35,38.3,38.35,9600.0,35.7039,35.7132,35.6667,35.7132,9600.0
2013-06-06 11:40:00,38.4,38.4,38.3,38.4,42700.0,35.7598,35.7598,35.6667,35.7598,42700.0
2013-06-06 11:45:00,38.39,38.4,38.3,38.34,13900.0,35.7505,35.7598,35.6667,35.7039,13900.0
2013-06-06 11:50:00,38.36,38.38,38.3,38.3,8100.0,35.7226,35.7412,35.6667,35.6667,8100.0
2013-06-06 11:55:00,38.29,38.3,38.2,38.24,18700.0,35.6574,35.6667,35.5736,35.6108,18700.0
2013-06-06 12:00:00,38.26,38.31,38.23,38.23,8600.0,35.6294,35.676,35.6015,35.6015,8600.0
2013-06-06 12:05:00,38.24,38.31,38.23,38.29,33100.0,35.6108,35.676,35.6015,35.6574,33100.0
2013-06-06 12:10:00,38.28,38.34,38.28,38.34,20400.0,35.6481,35.7039,35.6481,35.7039,20400.0
2013-06-06 12:15:00,38.33,38.34,38.25,38.25,9900.0,35.6946,35.7039,35.6201,35.6201,9900.0
2013-06-06 12:20:00,38.26,38.27,38.18,38.2,15900.0,35.6294,35.6387,35.5549,35.5736,15900.0
2013-06-06 12:25:00,38.19,38.2,38.03,38.12,30500.0,35.5642,35.5736,35.4152,35.4991,30500.0
2013-06-06 12:30:00,38.13,38.22,38.13,38.22,25600.0,35.5084,35.5922,35.5084,35.5922,25600.0
2013-06-06 12:35:00,38.22,38.26,38.14,38.15,21000.0,35.5922,35.6294,35.5177,35.527,21000.0
2013-06-06 12:40:00,38.17,38.19,38.13,38.19,14700.0,35.5456,35.5642,35.5084,35.5642,14700.0
2013-06-06 12:45:00,38.18,38.18,38.05,38.08,16100.0,35.5549,35.5549,35.4339,35.4618,16100.0
2013-06-06 12:50:00,38.08,38.08,38.01,38.06,11900.0,35.4618,35.4618,35.3966,35.4432,11900.0
2013-06-06 12:55:00,38.06,38.06,37.88,37.93,24200.0,35.4432,35.4432,35.2756,35.3221,24200.0
2013-06-06 13:00:00,37.96,38.05,37.95,37.98,14100.0,35.3501,35.4339,35.3407,35.3687,14100.0
2013-06-06 13:05:00,37.96,38.02,37.94,37.97,80300.0,35.3501,35.4059,35.3314,35.3594,80300.0
2013-06-06 13:10:00,37.97,38.14,37.95,38.14,186200.0,35.3594,35.5177,35.3407,35.5177,186200.0
2013-06-06 13:15:00,38.14,38.17,38.1,38.11,16500.0,35.5177,35.5456,35.4804,35.4897,16500.0
2013-06-06 13:20:00,38.11,38.12,38.01,38.01,14500.0,35.4897,35.4991,35.3966,35.3966,14500.0
2013-06-06 13:25:00,38.0,38.09,37.98,38.05,17200.0,35.3873,35.4711,35.3687,35.4339,17200.0
2013-06-06 13:30:00,38.05,38.08,38.0,38.07,23000.0,35.4339,35.4618,35.3873,35.4525,23000.0
2013-06-06 13:35:00,38.06,38.15,38.06,38.12,17700.0,35.4432,35.527,35.4432,35.4991,17700.0
2013-06-06 13:40:00,38.13,38.21,38.1,38.18,25400.0,35.5084,35.5829,35.4804,35.5549,25400.0
2013-06-06 13:45:00,38.17,38.35,38.16,38.34,43800.0,35.5456,35.7132,35.5363,35.7039,43800.0
2013-06-06 13:50:00,38.35,38.35,38.3,38.33,33400.0,35.7132,35.7132,35.6667,35.6946,33400.0
2013-06-06 13:55:00,38.34,38.34,38.27,38.31,17700.0,35.7039,35.7039,35.6387,35.676,17700.0
2013-06-06 14:00:00,38.3,38.3,38.2,38.2,46500.0,35.6667,35.6667,35.5736,35.5736,46500.0
2013-06-06 14:05:00,38.21,38.23,38.14,38.14,110400.0,35.5829,35.6015,35.5177,35.5177,110400.0
2013-06-06 14:10:00,38.13,38.2,38.11,38.2,60200.0,35.5084,35.5736,35.4897,35.5736,60200.0
2013-06-06 14:15:00,38.2,38.23,38.16,38.23,15000.0,35.5736,35.6015,35.5363,35.6015,15000.0
2013-06-06 14:20:00,38.22,38.23,38.17,38.23,20700.0,35.5922,35.6015,35.5456,35.6015,20700.0
2013-06-06 14:25:00,38.23,38.25,38.21,38.23,25100.0,35.6015,35.6201,35.5829,35.6015,25100.0
2013-06-06 14:30:00,38.24,38.25,38.19,38.21,26000.0,35.6108,35.6201,35.5642,35.5829,26000.0
2013-06-06 14:35:00,38.21,38.22,38.17,38.18,17900.0,35.5829,35.5922,35.5456,35.5549,17900.0
2013-06-06 14:40:00,38.18,38.26,38.18,38.25,25700.0,35.5549,35.6294,35.5549,35.6201,25700.0
2013-06-06 14:45:00,38.25,38.26,38.23,38.24,28000.0,35.6201,35.6294,35.6015,35.6108,28000.0
2013-06-06 14:50:00,38.24,38.32,38.21,38.22,36400.0,35.6108,35.6853,35.5829,35.5922,36400.0
2013-06-06 14:55:00,38.23,38.24,38.19,38.22,12700.0,35.6015,35.6108,35.5642,35.5922,12700.0
2013-06-06 15:00:00,38.22,38.26,38.2,38.25,43600.0,35.5922,35.6294,35.5736,35.6201,43600.0
2013-06-06 15:05:00,38.25,38.27,38.21,38.25,22600.0,35.6201,35.6387,35.5829,35.6201,22600.0
2013-06-06 15:10:00,38.25,38.32,38.25,38.32,190500.0,35.6201,35.6853,35.6201,35.6853,190500.0
2013-06-06 15:15:00,38.32,38.35,38.29,38.32,93300.0,35.6853,35.7132,35.6574,35.6853,93300.0
2013-06-06 15:20:00,38.32,38.33,38.3,38.31,71700.0,35.6853,35.6946,35.6667,35.676,71700.0
2013-06-06 15:25:00,38.31,38.35,38.28,38.31,729400.0,35.676,35.7132,35.6481,35.676,729400.0
2013-06-06 15:30:00,38.32,38.33,38.26,38.3,228400.0,35.6853,35.6946,35.6294,35.6667,228400.0
2013-06-06 15:35:00,38.3,38.31,38.25,38.25,60200.0,35.6667,35.676,35.6201,35.6201,60200.0
2013-06-06 15:40:00,38.26,38.3,38.18,38.29,78100.0,35.6294,35.6667,35.5549,35.6574,78100.0
2013-06-06 15:45:00,38.3,38.31,38.26,38.31,82100.0,35.6667,35.676,35.6294,35.676,82100.0
2013-06-06 15:50:00,38.31,38.35,38.29,38.33,352800.0,35.676,35.7132,35.6574,35.6946,352800.0
2013-06-06 15:55:00,38.32,38.4,38.32,38.38,364500.0,35.6853,35.7598,35.6853,35.7412,364500.0
2013-06-07 09:30:00,38.62,38.75,38.48,38.68,16200.0,35.9647,36.0857,35.8343,36.0206,16200.0
2013-06-07 09:35:00,38.67,38.89,38.66,38.83,68800.0,36.0112,36.2161,36.0019,36.1602,68800.0
2013-06-07 09:40:00,38.83,38.96,38.83,38.84,40900.0,36.1602,36.2813,36.1602,36.1696,40900.0
2013-06-07 09:45:00,38.84,38.87,38.74,38.77,30800.0,36.1696,36.1975,36.0764,36.1044,30800.0
2013-06-07 09:50:00,38.78,39.02,38.76,39.02,40200.0,36.1137,36.3372,36.0951,36.3372,40200.0
2013-06-07 09:55:00,39.02,39.07,38.81,38.9,37400.0,36.3372,36.3837,36.1416,36.2254,37400.0
2013-06-07 10:00:00,38.89,39.13,38.89,39.13,70500.0,36.2161,36.4396,36.2161,36.4396,70500.0
2013-06-07 10:05:00,39.1,39.35,39.07,39.35,81000.0,36.4117,36.6445,36.3837,36.6445,81000.0
2013-06-07 10:10:00,39.34,39.4,39.29,39.39,60100.0,36.6352,36.6911,36.5886,36.6817,60100.0
2013-06-07 10:15:00,39.38,39.45,39.25,39.25,75400.0,36.6724,36.7376,36.5514,36.5514,75400.0
2013-06-07 10:20:00,39.25,39.26,39.18,39.25,57400.0,36.5514,36.5607,36.4862,36.5514,57400.0
2013-06-07 10:25:00,39.25,39.37,39.24,39.32,21700.0,36.5514,36.6631,36.5421,36.6166,21700.0
2013-06-07 10:30:00,39.29,39.39,39.27,39.29,13300.0,36.5886,36.6817,36.57,36.5886,13300.0
2013-06-07 10:35:00,39.29,39.31,39.23,39.25,33900.0,36.5886,36.6072,36.5327,36.5514,33900.0
2013-06-07 10:40:00,39.26,39.38,39.23,39.38,14500.0,36.5607,36.6724,36.5327,36.6724,14500.0
2013-06-07 10:45:00,39.39,39.44,39.38,39.42,9300.0,36.6817,36.7283,36.6724,36.7097,9300.0
2013-06-07 10:50:00,39.42,39.48,39.37,39.39,70500.0,36.7097,36.7656,36.6631,36.6817,70500.0
2013-06-07 10:55:00,39.4,39.4,39.31,39.38,22100.0,36.6911,36.6911,36.6072,36.6724,22100.0
2013-06-07 11:00:00,39.4,39.45,39.39,39.41,25300.0,36.6911,36.7376,36.6817,36.7004,25300.0
2013-06-07 11:05:00,39.43,39.46,39.43,39.44,24500.0,36.719,36.7469,36.719,36.7283,24500.0
2013-06-07 11:10:00,39.45,39.46,39.42,39.45,22500.0,36.7376,36.7469,36.7097,36.7376,22500.0
2013-06-07 11:15:00,39.45,39.54,39.44,39.52,27900.0,36.7376,36.8214,36.7283,36.8028,27900.0
2013-06-07 11:20:00,39.53,39.6,39.49,39.49,16400.0,36.8121,36.8773,36.7749,36.7749,16400.0
2013-06-07 11:25:00,39.5,39.61,39.48,39.59,19800.0,36.7842,36.8866,36.7656,36.868,19800.0
2013-06-07 11:30:00,39.6,39.63,39.58,39.61,24900.0,36.8773,36.9052,36.8587,36.8866,24900.0
2013-06-07 11:35:00,39.6,39.65,39.58,39.58,34000.0,36.8773,36.9239,36.8587,36.8587,34000.0
2013-06-07 11:40:00,39.57,39.61,39.57,39.58,31800.0,36.8494,36.8866,36.8494,36.8587,31800.0
2013-06-07 11:45:00,39.59,39.66,39.55,39.66,50000.0,36.868,36.9332,36.8307,36.9332,50000.0
2013-06-07 11:50:00,39.66,39.72,39.62,39.69,13400.0,36.9332,36.9891,36.8959,36.9611,13400.0
2013-06-07 11:55:00,39.7,39.75,39.7,39.72,21200.0,36.9704,37.017,36.9704,36.9891,21200.0
2013-06-07 12:00:00,39.73,39.73,39.62,39.65,33800.0,36.9984,36.9984,36.8959,36.9239,33800.0
2013-06-07 12:05:00,39.65,39.66,39.6,39.63,31600.0,36.9239,36.9332,36.8773,36.9052,31600.0
2013-06-07 12:10:00,39.62,39.65,39.59,39.65,15500.0,36.8959,36.9239,36.868,36.9239,15500.0
2013-06-07 12:15:00,39.65,39.7,39.65,39.7,10700.0,36.9239,36.9704,36.9239,36.9704,10700.0
2013-06-07 12:20:00,39.67,39.73,39.66,39.68,8500.0,36.9425,36.9984,36.9332,36.9518,8500.0
2013-06-07 12:25:00,39.69,39.78,39.66,39.78,16900.0,36.9611,37.0449,36.9332,37.0449,16900.0
2013-06-07 12:30:00,39.79,39.79,39.67,39.68,14000.0,37.0542,37.0542,36.9425,36.9518,14000.0
2013-06-07 12:35:00,39.69,39.78,39.69,39.74,36500.0,36.9611,37.0449,36.9611,37.0077,36500.0
2013-06-07 12:40:00,39.74,39.76,39.71,39.75,14800.0,37.0077,37.0263,36.9797,37.017,14800.0
2013-06-07 12:45:00,39.75,39.75,39.66,39.7,10300.0,37.017,37.017,36.9332,36.9704,10300.0
2013-06-07 12:50:00,39.71,39.75,39.69,39.71,14700.0,36.9797,37.017,36.9611,36.9797,14700.0
2013-06-07 12:55:00,39.7,39.73,39.69,39.71,10000.0,36.9704,36.9984,36.9611,36.9797,10000.0
2013-06-07 13:00:00,39.7,39.75,39.7,39.72,16800.0,36.9704,37.017,36.9704,36.9891,16800.0
2013-06-07 13:05:00,39.71,39.72,39.68,39.7,9300.0,36.9797,36.9891,36.9518,36.9704,9300.0
2013-06-07 13:10:00,39.7,39.76,39.69,39.76,45900.0,36.9704,37.0263,36.9611,37.0263,45900.0
2013-06-07 13:15:00,39.76,39.8,39.7,39.7,13200.0,37.0263,37.0636,36.9704,36.9704,13200.0
2013-06-07 13:20:00,39.7,39.74,39.69,39.71,16000.0,36.9704,37.0077,36.9611,36.9797,16000.0
2013-06-07 13:25:00,39.71,39.72,39.69,39.72,5800.0,36.9797,36.9891,36.9611,36.9891,5800.0
2013-06-07 13:30:00,39.72,39.75,39.7,39.72,10200.0,36.9891,37.017,36.9704,36.9891,10200.0
2013-06-07 13:35:00,39.72,39.76,39.72,39.76,10100.0,36.9891,37.0263,36.9891,37.0263,10100.0
2013-06-07 13:40:00,39.75,39.75,39.69,39.69,11100.0,37.017,37.017,36.9611,36.9611,11100.0
2013-06-07 13:45:00,39.7,39.71,39.68,39.7,29200.0,36.9704,36.9797,36.9518,36.9704,29200.0
2013-06-07 13:50:00,39.69,39.7,39.68,39.7,34900.0,36.9611,36.9704,36.9518,36.9704,34900.0
2013-06-07 13:55:00,39.7,39.7,39.54,39.54,34600.0,36.9704,36.9704,36.8214,36.8214,34600.0
2013-06-07 14:00:00,39.54,39.56,39.46,39.46,33900.0,36.8214,36.8401,36.7469,36.7469,33900.0
2013-06-07 14:05:00,39.45,39.47,39.38,39.43,102000.0,36.7376,36.7562,36.6724,36.719,102000.0
2013-06-07 14:10:00,39.42,39.54,39.39,39.54,27700.0,36.7097,36.8214,36.6817,36.8214,27700.0
2013-06-07 14:15:00,39.54,39.56,39.49,39.51,18400.0,36.8214,36.8401,36.7749,36.7935,18400.0
2013-06-07 14:20:00,39.51,39.52,39.46,39.46,19300.0,36.7935,36.8028,36.7469,36.7469,19300.0
2013-06-07 14:25:00,39.46,39.47,39.4,39.46,14400.0,36.7469,36.7562,36.6911,36.7469,14400.0
2013-06-07 14:30:00,39.46,39.46,39.39,39.4,17400.0,36.7469,36.7469,36.6817,36.6911,17400.0
2013-06-07 14:35:00,39.4,39.41,39.37,39.37,41100.0,36.6911,36.7004,36.6631,36.6631,41100.0
2013-06-07 14:40:00,39.36,39.37,39.28,39.36,28000.0,36.6538,36.6631,36.5793,36.6538,28000.0
2013-06-07 14:45:00,39.35,39.4,39.34,39.4,11600.0,36.6445,36.6911,36.6352,36.6911,11600.0
2013-06-07 14:50:00,39.4,39.45,39.4,39.41,34900.0,36.6911,36.7376,36.6911,36.7004,34900.0
2013-06-07 14:55:00,39.4,39.53,39.39,39.51,22500.0,36.6911,36.8121,36.6817,36.7935,22500.0
2013-06-07 15:00:00,39.52,39.55,39.49,39.55,24100.0,36.8028,36.8307,36.7749,36.8307,24100.0
2013-06-07 15:05:00,39.55,39.56,39.5,39.54,47500.0,36.8307,36.8401,36.7842,36.8214,47500.0
2013-06-07 15:10:00,39.52,39.55,39.5,39.51,50000.0,36.8028,36.8307,36.7842,36.7935,50000.0
2013-06-07 15:15:00,39.5,39.61,39.5,39.6,34500.0,36.7842,36.8866,36.7842,36.8773,34500.0
2013-06-07 15:20:00,39.6,39.61,39.56,39.58,35800.0,36.8773,36.8866,36.8401,36.8587,35800.0
2013-06-07 15:25:00,39.58,39.6,39.53,39.6,36600.0,36.8587,36.8773,36.8121,36.8773,36600.0
2013-06-07 15:30:00,39.61,39.65,39.57,39.63,37900.0,36.8866,36.9239,36.8494,36.9052,37900.0
2013-06-07 15:35:00,39.63,39.65,39.54,39.55,64200.0,36.9052,36.9239,36.8214,36.8307,64200.0
2013-06-07 15:40:00,39.55,39.55,39.54,39.54,65300.0,36.8307,36.8307,36.8214,36.8214,65300.0
2013-06-07 15:45:00,39.55,39.61,39.54,39.61,64400.0,36.8307,36.8866,36.8214,36.8866,64400.0
2013-06-07 15:50:00,39.6,39.61,39.53,39.53,124100.0,36.8773,36.8866,36.8121,36.8121,124100.0
2013-06-07 15:55:00,39.53,39.61,39.45,39.6,389400.0,36.8121,36.8866,36.7376,36.8773,389400.0
2013-06-10 09:30:00,39.6,39.78,39.6,39.74,35100.0,36.8773,37.0449,36.8773,37.0077,35100.0
2013-06-10 09:35:00,39.73,39.94,39.63,39.64,60700.0,36.9984,37.1939,36.9052,36.9146,60700.0
2013-06-10 09:40:00,39.64,39.67,39.52,39.65,47400.0,36.9146,36.9425,36.8028,36.9239,47400.0
2013-06-10 09:45:00,39.65,39.7,39.58,39.69,15700.0,36.9239,36.9704,36.8587,36.9611,15700.0
2013-06-10 09:50:00,39.67,39.75,39.66,39.75,11300.0,36.9425,37.017,36.9332,37.017,11300.0
2013-06-10 09:55:00,39.74,39.75,39.6,39.7,27300.0,37.0077,37.017,36.8773,36.9704,27300.0
2013-06-10 10:00:00,39.7,39.74,39.67,39.73,40800.0,36.9704,37.0077,36.9425,36.9984,40800.0
2013-06-10 10:05:00,39.73,39.9,39.7,39.8,212000.0,36.9984,37.1567,36.9704,37.0636,212000.0
2013-06-10 10:10:00,39.8,39.87,39.7,39.85,85800.0,37.0636,37.1287,36.9704,37.1101,85800.0
2013-06-10 10:15:00,39.85,39.95,39.85,39.85,15600.0,37.1101,37.2032,37.1101,37.1101,15600.0
2013-06-10 10:20:00,39.85,39.88,39.85,39.87,13500.0,37.1101,37.1381,37.1101,37.1287,13500.0
2013-06-10 10:25:00,39.87,39.92,39.85,39.87,17500.0,37.1287,37.1753,37.1101,37.1287,17500.0
2013-06-10 10:30:00,39.89,39.89,39.71,39.75,12500.0,37.1474,37.1474,36.9797,37.017,12500.0
2013-06-10 10:35:00,39.74,39.82,39.72,39.76,11900.0,37.0077,37.0822,36.9891,37.0263,11900.0
2013-06-10 10:40:00,39.77,39.91,39.75,39.91,21800.0,37.0356,37.166,37.017,37.166,21800.0
2013-06-10 10:45:00,39.88,39.91,39.73,39.74,19700.0,37.1381,37.166,36.9984,37.0077,19700.0
2013-06-10 10:50:00,39.73,39.74,39.69,39.74,17400.0,36.9984,37.0077,36.9611,37.0077,17400.0
2013-06-10 10:55:00,39.74,39.86,39.74,39.86,31900.0,37.0077,37.1194,37.0077,37.1194,31900.0
2013-06-10 11:00:00,39.86,39.93,39.84,39.89,64900.0,37.1194,37.1846,37.1008,37.1474,64900.0
2013-06-10 11:05:00,39.9,39.93,39.8,39.8,15500.0,37.1567,37.1846,37.0636,37.0636,15500.0
2013-06-10 11:10:00,39.79,39.79,39.66,39.66,9500.0,37.0542,37.0542,36.9332,36.9332,9500.0
2013-06-10 11:15:00,39.65,39.66,39.58,39.6,19800.0,36.9239,36.9332,36.8587,36.8773,19800.0
2013-06-10 11:20:00,39.61,39.7,39.61,39.69,15500.0,36.8866,36.9704,36.8866,36.9611,15500.0
2013-06-10 11:25:00,39.69,39.72,39.66,39.68,8700.0,36.9611,36.9891,36.9332,36.9518,8700.0
2013-06-10 11:30:00,39.69,39.74,39.68,39.73,11200.0,36.9611,37.0077,36.9518,36.9984,11200.0
2013-06-10 11:35:00,39.73,39.75,39.69,39.7,6000.0,36.9984,37.017,36.9611,36.9704,6000.0
2013-06-10 11:40:00,39.7,39.75,39.69,39.74,11500.0,36.9704,37.017,36.9611,37.0077,11500.0
2013-06-10 11:45:00,39.75,39.82,39.74,39.79,10800.0,37.017,37.0822,37.0077,37.0542,10800.0
2013-06-10 11:50:00,39.77,39.77,39.68,39.7,17400.0,37.0356,37.0356,36.9518,36.9704,17400.0
2013-06-10 11:55:00,39.69,39.72,39.63,39.63,12000.0,36.9611,36.9891,36.9052,36.9052,12000.0
2013-06-10 12:00:00,39.64,39.7,39.63,39.68,9400.0,36.9146,36.9704,36.9052,36.9518,9400.0
2013-06-10 12:05:00,39.69,39.71,39.64,39.66,9700.0,36.9611,36.9797,36.9146,36.9332,9700.0
2013-06-10 12:10:00,39.66,39.78,39.65,39.77,20700.0,36.9332,37.0449,36.9239,37.0356,20700.0
2013-06-10 12:15:00,39.76,39.8,39.72,39.76,13100.0,37.0263,37.0636,36.9891,37.0263,13100.0
2013-06-10 12:20:00,39.78,39.85,39.78,39.83,9800.0,37.0449,37.1101,37.0449,37.0915,9800.0
2013-06-10 12:25:00,39.81,39.85,39.79,39.81,12800.0,37.0729,37.1101,37.0542,37.0729,12800.0
2013-06-10 12:30:00,39.79,39.84,39.75,39.79,8700.0,37.0542,37.1008,37.017,37.0542,8700.0
2013-06-10 12:35:00,39.79,39.81,39.76,39.77,49500.0,37.0542,37.0729,37.0263,37.0356,49500.0
2013-06-10 12:40:00,39.78,39.84,39.77,39.84,33800.0,37.0449,37.1008,37.0356,37.1008,33800.0
2013-06-10 12:45:00,39.82,39.91,39.82,39.9,52400.0,37.0822,37.166,37.0822,37.1567,52400.0
2013-06-10 12:50:00,39.9,39.93,39.86,39.87,45700.0,37.1567,37.1846,37.1194,37.1287,45700.0
2013-06-10 12:55:00,39.87,39.91,39.81,39.9,62800.0,37.1287,37.166,37.0729,37.1567,62800.0
2013-06-10 13:00:00,39.88,39.93,39.82,39.93,183600.0,37.1381,37.1846,37.0822,37.1846,183600.0
2013-06-10 13:05:00,39.94,39.94,39.86,39.91,68600.0,37.1939,37.1939,37.1194,37.166,68600.0
2013-06-10 13:10:00,39.92,39.96,39.89,39.95,35100.0,37.1753,37.2126,37.1474,37.2032,35100.0
2013-06-10 13:15:00,39.96,40.15,39.94,40.15,168500.0,37.2126,37.3895,37.1939,37.3895,168500.0
2013-06-10 13:20:00,40.15,40.18,40.11,40.14,17000.0,37.3895,37.4174,37.3522,37.3802,17000.0
2013-06-10 13:25:00,40.14,40.18,40.08,40.09,12400.0,37.3802,37.4174,37.3243,37.3336,12400.0
2013-06-10 13:30:00,40.08,40.08,40.01,40.03,12700.0,37.3243,37.3243,37.2591,37.2777,12700.0
2013-06-10 13:35:00,40.03,40.1,39.98,40.1,32500.0,37.2777,37.3429,37.2312,37.3429,32500.0
2013-06-10 13:40:00,40.1,40.27,40.09,40.21,45300.0,37.3429,37.5012,37.3336,37.4454,45300.0
2013-06-10 13:45:00,40.2,40.23,40.11,40.11,22300.0,37.4361,37.464,37.3522,37.3522,22300.0
2013-06-10 13:50:00,40.11,40.11,40.02,40.02,25600.0,37.3522,37.3522,37.2684,37.2684,25600.0
2013-06-10 13:55:00,40.03,40.13,40.03,40.1,13800.0,37.2777,37.3709,37.2777,37.3429,13800.0
2013-06-10 14:00:00,40.1,40.19,40.09,40.13,22800.0,37.3429,37.4267,37.3336,37.3709,22800.0
2013-06-10 14:05:00,40.13,40.23,40.13,40.22,19200.0,37.3709,37.464,37.3709,37.4547,19200.0
2013-06-10 14:10:00,40.22,40.25,40.09,40.25,32200.0,37.4547,37.4826,37.3336,37.4826,32200.0
2013-06-10 14:15:00,40.24,40.37,40.24,40.26,43400.0,37.4733,37.5944,37.4733,37.4919,43400.0
2013-06-10 14:20:00,40.26,40.33,40.25,40.3,24200.0,37.4919,37.5571,37.4826,37.5292,24200.0
2013-06-10 14:25:00,40.3,40.37,40.28,40.37,73100.0,37.5292,37.5944,37.5106,37.5944,73100.0
2013-06-10 14:30:00,40.37,40.4,40.29,40.32,41000.0,37.5944,37.6223,37.5199,37.5478,41000.0
2013-06-10 14:35:00,40.32,40.32,40.26,40.3,64400.0,37.5478,37.5478,37.4919,37.5292,64400.0
2013-06-10 14:40:00,40.3,40.38,40.28,40.35,18000.0,37.5292,37.6037,37.5106,37.5757,18000.0
2013-06-10 14:45:00,40.39,40.44,40.36,40.42,57000.0,37.613,37.6595,37.585,37.6409,57000.0
2013-06-10 14:50:00,40.42,40.43,40.38,40.38,55200.0,37.6409,37.6502,37.6037,37.6037,55200.0
2013-06-10 14:55:00,40.37,40.38,40.32,40.37,24900.0,37.5944,37.6037,37.5478,37.5944,24900.0
2013-06-10 15:00:00,40.37,40.37,40.29,40.34,20400.0,37.5944,37.5944,37.5199,37.5664,20400.0
2013-06-10 15:05:00,40.33,40.39,40.3,40.39,27500.0,37.5571,37.613,37.5292,37.613,27500.0
2013-06-10 15:10:00,40.39,40.4,40.33,40.4,28300.0,37.613,37.6223,37.5571,37.6223,28300.0
2013-06-10 15:15:00,40.39,40.47,40.39,40.46,78400.0,37.613,37.6875,37.613,37.6782,78400.0
2013-06-10 15:20:00,40.46,40.48,40.34,40.36,113000.0,37.6782,37.6968,37.5664,37.585,113000.0
2013-06-10 15:25:00,40.37,40.39,40.33,40.39,49700.0,37.5944,37.613,37.5571,37.613,49700.0
2013-06-10 15:30:00,40.39,40.42,40.38,40.42,137900.0,37.613,37.6409,37.6037,37.6409,137900.0
2013-06-10 15:35:00,40.42,40.44,40.41,40.43,62000.0,37.6409,37.6595,37.6316,37.6502,62000.0
2013-06-10 15:40:00,40.43,40.45,40.42,40.43,72600.0,37.6502,37.6689,37.6409,37.6502,72600.0
2013-06-10 15:45:00,40.42,40.44,40.29,40.29,96900.0,37.6409,37.6595,37.5199,37.5199,96900.0
2013-06-10 15:50:00,40.3,40.31,40.2,40.21,107600.0,37.5292,37.5385,37.4361,37.4454,107600.0
2013-06-10 15:55:00,40.21,40.24,40.18,40.21,147000.0,37.4454,37.4733,37.4174,37.4454,147000.0
2013-06-11 09:30:00,39.78,40.19,39.78,40.19,54200.0,37.0449,37.4267,37.0449,37.4267,54200.0
2013-06-11 09:35:00,40.14,40.16,39.83,39.83,98600.0,37.3802,37.3988,37.0915,37.0915,98600.0
2013-06-11 09:40:00,39.83,39.83,39.7,39.79,38700.0,37.0915,37.0915,36.9704,37.0542,38700.0
2013-06-11 09:45:00,39.76,40.04,39.73,40.02,28800.0,37.0263,37.2871,36.9984,37.2684,28800.0
2013-06-11 09:50:00,40.0,40.24,39.94,40.23,58400.0,37.2498,37.4733,37.1939,37.464,58400.0
2013-06-11 09:55:00,40.22,40.26,40.05,40.06,71100.0,37.4547,37.4919,37.2964,37.3057,71100.0
2013-06-11 10:00:00,40.07,40.15,39.97,40.03,53000.0,37.315,37.3895,37.2219,37.2777,53000.0
2013-06-11 10:05:00,40.02,40.05,39.84,39.84,40300.0,37.2684,37.2964,37.1008,37.1008,40300.0
2013-06-11 10:10:00,39.85,40.0,39.8,39.94,27400.0,37.1101,37.2498,37.0636,37.1939,27400.0
2013-06-11 10:15:00,39.94,39.94,39.82,39.91,19800.0,37.1939,37.1939,37.0822,37.166,19800.0
2013-06-11 10:20:00,39.91,39.98,39.85,39.98,14600.0,37.166,37.2312,37.1101,37.2312,14600.0
2013-06-11 10:25:00,39.95,40.0,39.92,39.93,16100.0,37.2032,37.2498,37.1753,37.1846,16100.0
2013-06-11 10:30:00,39.91,40.04,39.91,39.98,21700.0,37.166,37.2871,37.166,37.2312,21700.0
2013-06-11 10:35:00,39.94,40.04,39.89,40.02,39800.0,37.1939,37.2871,37.1474,37.2684,39800.0
2013-06-11 10:40:00,40.03,40.03,39.97,40.0,79800.0,37.2777,37.2777,37.2219,37.2498,79800.0
2013-06-11 10:45:00,40.0,40.14,39.97,40.12,31300.0,37.2498,37.3802,37.2219,37.3616,31300.0
2013-06-11 10:50:00,40.12,40.12,39.93,39.94,33500.0,37.3616,37.3616,37.1846,37.1939,33500.0
2013-06-11 10:55:00,39.94,40.06,39.91,40.05,33400.0,37.1939,37.3057,37.166,37.2964,33400.0
2013-06-11 11:00:00,40.06,40.14,40.05,40.05,32800.0,37.3057,37.3802,37.2964,37.2964,32800.0
2013-06-11 11:05:00,40.05,40.07,39.98,40.01,23700.0,37.2964,37.315,37.2312,37.2591,23700.0
2013-06-11 11:10:00,40.02,40.05,39.94,39.96,218800.0,37.2684,37.2964,37.1939,37.2126,218800.0
2013-06-11 11:15:00,39.96,40.03,39.95,40.01,13700.0,37.2126,37.2777,37.2032,37.2591,13700.0
2013-06-11 11:20:00,40.01,40.04,39.99,40.0,10900.0,37.2591,37.2871,37.2405,37.2498,10900.0
2013-06-11 11:25:00,40.02,40.06,40.01,40.04,9700.0,37.2684,37.3057,37.2591,37.2871,9700.0
2013-06-11 11:30:00,40.03,40.25,40.03,40.22,27100.0,37.2777,37.4826,37.2777,37.4547,27100.0
2013-06-11 11:35:00,40.2,40.25,40.17,40.23,20400.0,37.4361,37.4826,37.4081,37.464,20400.0
2013-06-11 11:40:00,40.22,40.24,40.14,40.23,28300.0,37.4547,37.4733,37.3802,37.464,28300.0
2013-06-11 11:45:00,40.22,40.29,40.2,40.29,10900.0,37.4547,37.5199,37.4361,37.5199,10900.0
2013-06-11 11:50:00,40.3,40.33,40.13,40.13,13500.0,37.5292,37.5571,37.3709,37.3709,13500.0
2013-06-11 11:55:00,40.15,40.16,40.09,40.1,29200.0,37.3895,37.3988,37.3336,37.3429,29200.0
2013-06-11 12:00:00,40.11,40.12,40.06,40.1,17000.0,37.3522,37.3616,37.3057,37.3429,17000.0
2013-06-11 12:05:00,40.1,40.12,40.02,40.05,16500.0,37.3429,37.3616,37.2684,37.2964,16500.0
2013-06-11 12:10:00,40.06,40.13,40.04,40.11,7600.0,37.3057,37.3709,37.2871,37.3522,7600.0
2013-06-11 12:15:00,40.11,40.12,40.01,40.04,11300.0,37.3522,37.3616,37.2591,37.2871,11300.0
2013-06-11 12:20:00,40.03,40.04,39.96,39.97,7300.0,37.2777,37.2871,37.2126,37.2219,7300.0
2013-06-11 12:25:00,39.97,39.99,39.94,39.96,8500.0,37.2219,37.2405,37.1939,37.2126,8500.0
2013-06-11 12:30:00,39.98,40.07,39.98,40.04,42400.0,37.2312,37.315,37.2312,37.2871,42400.0
2013-06-11 12:35:00,40.06,40.17,40.05,40.14,47400.0,37.3057,37.4081,37.2964,37.3802,47400.0
2013-06-11 12:40:00,40.15,40.18,40.13,40.15,16000.0,37.3895,37.4174,37.3709,37.3895,16000.0
2013-06-11 12:45:00,40.14,40.15,40.1,40.14,14300.0,37.3802,37.3895,37.3429,37.3802,14300.0
2013-06-11 12:50:00,40.14,40.16,40.03,40.06,17300.0,37.3802,37.3988,37.2777,37.3057,17300.0
2013-06-11 12:55:00,40.05,40.06,39.94,39.97,32700.0,37.2964,37.3057,37.1939,37.2219,32700.0
2013-06-11 13:00:00,39.96,40.0,39.94,39.95,24500.0,37.2126,37.2498,37.1939,37.2032,24500.0
2013-06-11 13:05:00,39.95,40.05,39.94,39.99,22400.0,37.2032,37.2964,37.1939,37.2405,22400.0
2013-06-11 13:10:00,39.97,40.0,39.96,39.96,9300.0,37.2219,37.2498,37.2126,37.2126,9300.0
2013-06-11 13:15:00,39.96,39.99,39.91,39.95,26900.0,37.2126,37.2405,37.166,37.2032,26900.0
2013-06-11 13:20:00,39.93,39.96,39.88,39.9,10800.0,37.1846,37.2126,37.1381,37.1567,10800.0
2013-06-11 13:25:00,39.91,39.93,39.84,39.86,40800.0,37.166,37.1846,37.1008,37.1194,40800.0
2013-06-11 13:30:00,39.86,39.86,39.6,39.61,39800.0,37.1194,37.1194,36.8773,36.8866,39800.0
2013-06-11 13:35:00,39.59,39.66,39.54,39.65,25700.0,36.868,36.9332,36.8214,36.9239,25700.0
2013-06-11 13:40:00,39.63,39.67,39.6,39.63,20300.0,36.9052,36.9425,36.8773,36.9052,20300.0
2013-06-11 13:45:00,39.63,39.68,39.63,39.63,14900.0,36.9052,36.9518,36.9052,36.9052,14900.0
2013-06-11 13:50:00,39.63,39.68,39.61,39.61,16800.0,36.9052,36.9518,36.8866,36.8866,16800.0
2013-06-11 13:55:00,39.62,39.63,39.54,39.58,33300.0,36.8959,36.9052,36.8214,36.8587,33300.0
2013-06-11 14:00:00,39.58,39.62,39.57,39.62,39300.0,36.8587,36.8959,36.8494,36.8959,39300.0
2013-06-11 14:05:00,39.61,39.71,39.58,39.7,36800.0,36.8866,36.9797,36.8587,36.9704,36800.0
2013-06-11 14:10:00,39.7,39.71,39.64,39.69,24500.0,36.9704,36.9797,36.9146,36.9611,24500.0
2013-06-11 14:15:00,39.7,39.76,39.67,39.74,24300.0,36.9704,37.0263,36.9425,37.0077,24300.0
2013-06-11 14:20:00,39.75,39.83,39.75,39.82,28000.0,37.017,37.0915,37.017,37.0822,28000.0
2013-06-11 14:25:00,39.81,39.81,39.7,39.75,20100.0,37.0729,37.0729,36.9704,37.017,20100.0
2013-06-11 14:30:00,39.76,39.78,39.67,39.69,22500.0,37.0263,37.0449,36.9425,36.9611,22500.0
2013-06-11 14:35:00,39.69,39.69,39.65,39.69,15400.0,36.9611,36.9611,36.9239,36.9611,15400.0
2013-06-11 14:40:00,39.67,39.73,39.66,39.66,20200.0,36.9425,36.9984,36.9332,36.9332,20200.0
2013-06-11 14:45:00,39.67,39.69,39.65,39.68,18600.0,36.9425,36.9611,36.9239,36.9518,18600.0
2013-06-11 14:50:00,39.69,39.74,39.66,39.68,19800.0,36.9611,37.0077,36.9332,36.9518,19800.0
2013-06-11 14:55:00,39.66,39.8,39.66,39.79,17300.0,36.9332,37.0636,36.9332,37.0542,17300.0
2013-06-11 15:00:00,39.79,39.82,39.76,39.8,26100.0,37.0542,37.0822,37.0263,37.0636,26100.0
2013-06-11 15:05:00,39.8,39.84,39.77,39.79,21600.0,37.0636,37.1008,37.0356,37.0542,21600.0
2013-06-11 15:10:00,39.79,39.85,39.77,39.85,24800.0,37.0542,37.1101,37.0356,37.1101,24800.0
2013-06-11 15:15:00,39.85,39.86,39.79,39.85,18500.0,37.1101,37.1194,37.0542,37.1101,18500.0
2013-06-11 15:20:00,39.85,39.87,39.78,39.87,21900.0,37.1101,37.1287,37.0449,37.1287,21900.0
2013-06-11 15:25:00,39.84,39.85,39.71,39.74,20300.0,37.1008,37.1101,36.9797,37.0077,20300.0
2013-06-11 15:30:00,39.74,39.77,39.67,39.7,24700.0,37.0077,37.0356,36.9425,36.9704,24700.0
2013-06-11 15:35:00,39.72,39.73,39.68,39.71,27500.0,36.9891,36.9984,36.9518,36.9797,27500.0
2013-06-11 15:40:00,39.71,39.73,39.65,39.68,33600.0,36.9797,36.9984,36.9239,36.9518,33600.0
2013-06-11 15:45:00,39.67,39.74,39.64,39.71,69900.0,36.9425,37.0077,36.9146,36.9797,69900.0
2013-06-11 15:50:00,39.72,39.72,39.63,39.66,68100.0,36.9891,36.9891,36.9052,36.9332,68100.0
2013-06-11 15:55:00,39.66,39.75,39.64,39.74,162200.0,36.9332,37.017,36.9146,37.0077,162200.0
2013-06-12 09:30:00,40.24,40.29,39.93,40.09,86100.0,37.4733,37.5199,37.1846,37.3336,86100.0
2013-06-12 09:35:00,40.14,40.14,39.85,39.95,78200.0,37.3802,37.3802,37.1101,37.2032,78200.0
2013-06-12 09:40:00,39.95,40.03,39.91,40.02,28400.0,37.2032,37.2777,37.166,37.2684,28400.0
2013-06-12 09:45:00,40.02,40.12,39.95,39.97,89700.0,37.2684,37.3616,37.2032,37.2219,89700.0
2013-06-12 09:50:00,39.98,40.01,39.91,39.95,21700.0,37.2312,37.2591,37.166,37.2032,21700.0
2013-06-12 09:55:00,39.98,40.01,39.79,39.79,47700.0,37.2312,37.2591,37.0542,37.0542,47700.0
2013-06-12 10:00:00,39.78,39.79,39.68,39.69,7900.0,37.0449,37.0542,36.9518,36.9611,7900.0
2013-06-12 10:05:00,39.7,39.8,39.67,39.79,19800.0,36.9704,37.0636,36.9425,37.0542,19800.0
2013-06-12 10:10:00,39.79,39.96,39.78,39.94,42700.0,37.0542,37.2126,37.0449,37.1939,42700.0
2013-06-12 10:15:00,39.92,40.0,39.92,39.95,71600.0,37.1753,37.2498,37.1753,37.2032,71600.0
2013-06-12 10:20:00,39.96,40.0,39.9,39.91,19300.0,37.2126,37.2498,37.1567,37.166,19300.0
2013-06-12 10:25:00,39.91,39.97,39.9,39.97,23000.0,37.166,37.2219,37.1567,37.2219,23000.0
2013-06-12 10:30:00,39.99,40.25,39.99,40.22,142400.0,37.2405,37.4826,37.2405,37.4547,142400.0
2013-06-12 10:35:00,40.19,40.25,40.05,40.09,48000.0,37.4267,37.4826,37.2964,37.3336,48000.0
2013-06-12 10:40:00,40.07,40.1,39.93,40.03,51100.0,37.315,37.3429,37.1846,37.2777,51100.0
2013-06-12 10:45:00,40.02,40.05,39.92,40.05,38300.0,37.2684,37.2964,37.1753,37.2964,38300.0
2013-06-12 10:50:00,40.05,40.05,39.86,39.9,42500.0,37.2964,37.2964,37.1194,37.1567,42500.0
2013-06-12 10:55:00,39.91,39.91,39.8,39.8,9100.0,37.166,37.166,37.0636,37.0636,9100.0
2013-06-12 11:00:00,39.81,39.87,39.79,39.84,21100.0,37.0729,37.1287,37.0542,37.1008,21100.0
2013-06-12 11:05:00,39.84,39.92,39.83,39.86,10800.0,37.1008,37.1753,37.0915,37.1194,10800.0
2013-06-12 11:10:00,39.87,39.92,39.83,39.89,23200.0,37.1287,37.1753,37.0915,37.1474,23200.0
2013-06-12 11:15:00,39.85,39.91,39.8,39.9,30600.0,37.1101,37.166,37.0636,37.1567,30600.0
2013-06-12 11:20:00,39.93,40.0,39.89,39.99,32800.0,37.1846,37.2498,37.1474,37.2405,32800.0
2013-06-12 11:25:00,39.98,40.0,39.93,39.94,47600.0,37.2312,37.2498,37.1846,37.1939,47600.0
2013-06-12 11:30:00,39.92,39.97,39.89,39.91,21400.0,37.1753,37.2219,37.1474,37.166,21400.0
2013-06-12 11:35:00,39.93,39.98,39.84,39.85,51800.0,37.1846,37.2312,37.1008,37.1101,51800.0
2013-06-12 11:40:00,39.85,39.85,39.75,39.81,25100.0,37.1101,37.1101,37.017,37.0729,25100.0
2013-06-12 11:45:00,39.78,39.8,39.66,39.71,17600.0,37.0449,37.0636,36.9332,36.9797,17600.0
2013-06-12 11:50:00,39.74,39.75,39.66,39.67,24900.0,37.0077,37.017,36.9332,36.9425,24900.0
2013-06-12 11:55:00,39.68,39.69,39.63,39.66,26700.0,36.9518,36.9611,36.9052,36.9332,26700.0
2013-06-12 12:00:00,39.66,39.68,39.63,39.68,24600.0,36.9332,36.9518,36.9052,36.9518,24600.0
2013-06-12 12:05:00,39.68,39.69,39.65,39.69,40500.0,36.9518,36.9611,36.9239,36.9611,40500.0
2013-06-12 12:10:00,39.68,39.68,39.49,39.52,19400.0,36.9518,36.9518,36.7749,36.8028,19400.0
2013-06-12 12:15:00,39.51,39.51,39.34,39.42,33700.0,36.7935,36.7935,36.6352,36.7097,33700.0
2013-06-12 12:20:00,39.41,39.47,39.34,39.47,11400.0,36.7004,36.7562,36.6352,36.7562,11400.0
2013-06-12 12:25:00,39.48,39.57,39.48,39.51,18500.0,36.7656,36.8494,36.7656,36.7935,18500.0
2013-06-12 12:30:00,39.51,39.51,39.44,39.5,19800.0,36.7935,36.7935,36.7283,36.7842,19800.0
2013-06-12 12:35:00,39.5,39.5,39.45,39.46,11200.0,36.7842,36.7842,36.7376,36.7469,11200.0
2013-06-12 12:40:00,39.46,39.53,39.41,39.53,11300.0,36.7469,36.8121,36.7004,36.8121,11300.0
2013-06-12 12:45:00,39.53,39.55,39.52,39.53,7800.0,36.8121,36.8307,36.8028,36.8121,7800.0
2013-06-12 12:50:00,39.53,39.61,39.53,39.61,13300.0,36.8121,36.8866,36.8121,36.8866,13300.0
2013-06-12 12:55:00,39.61,39.66,39.6,39.61,17400.0,36.8866,36.9332,36.8773,36.8866,17400.0
2013-06-12 13:00:00,39.62,39.62,39.52,39.54,16000.0,36.8959,36.8959,36.8028,36.8214,16000.0
2013-06-12 13:05:00,39.54,39.64,39.49,39.62,16400.0,36.8214,36.9146,36.7749,36.8959,16400.0
2013-06-12 13:10:00,39.63,39.64,39.56,39.64,13500.0,36.9052,36.9146,36.8401,36.9146,13500.0
2013-06-12 13:15:00,39.64,39.68,39.64,39.67,6900.0,36.9146,36.9518,36.9146,36.9425,6900.0
2013-06-12 13:20:00,39.67,39.68,39.6,39.66,51400.0,36.9425,36.9518,36.8773,36.9332,51400.0
2013-06-12 13:25:00,39.67,39.8,39.67,39.78,26800.0,36.9425,37.0636,36.9425,37.0449,26800.0
2013-06-12 13:30:00,39.76,39.85,39.76,39.77,15300.0,37.0263,37.1101,37.0263,37.0356,15300.0
2013-06-12 13:35:00,39.77,39.82,39.74,39.79,48000.0,37.0356,37.0822,37.0077,37.0542,48000.0
2013-06-12 13:40:00,39.8,39.86,39.76,39.86,22200.0,37.0636,37.1194,37.0263,37.1194,22200.0
2013-06-12 13:45:00,39.85,39.85,39.79,39.83,8100.0,37.1101,37.1101,37.0542,37.0915,8100.0
2013-06-12 13:50:00,39.83,39.89,39.81,39.86,32500.0,37.0915,37.1474,37.0729,37.1194,32500.0
2013-06-12 13:55:00,39.86,39.92,39.85,39.9,21600.0,37.1194,37.1753,37.1101,37.1567,21600.0
2013-06-12 14:00:00,39.88,39.9,39.77,39.78,43800.0,37.1381,37.1567,37.0356,37.0449,43800.0
2013-06-12 14:05:00,39.78,39.78,39.63,39.66,33000.0,37.0449,37.0449,36.9052,36.9332,33000.0
2013-06-12 14:10:00,39.67,39.69,39.51,39.51,18400.0,36.9425,36.9611,36.7935,36.7935,18400.0
2013-06-12 14:15:00,39.51,39.51,39.46,39.47,14600.0,36.7935,36.7935,36.7469,36.7562,14600.0
2013-06-12 14:20:00,39.46,39.5,39.41,39.41,34300.0,36.7469,36.7842,36.7004,36.7004,34300.0
2013-06-12 14:25:00,39.4,39.42,39.35,39.36,16500.0,36.6911,36.7097,36.6445,36.6538,16500.0
2013-06-12 14:30:00,39.36,39.38,39.23,39.27,39400.0,36.6538,36.6724,36.5327,36.57,39400.0
2013-06-12 14:35:00,39.26,39.3,39.22,39.29,29000.0,36.5607,36.5979,36.5234,36.5886,29000.0
2013-06-12 14:40:00,39.26,39.32,39.23,39.24,31600.0,36.5607,36.6166,36.5327,36.5421,31600.0
2013-06-12 14:45:00,39.26,39.26,39.15,39.15,14600.0,36.5607,36.5607,36.4582,36.4582,14600.0
2013-06-12 14:50:00,39.16,39.22,39.14,39.2,18400.0,36.4676,36.5234,36.4489,36.5048,18400.0
2013-06-12 14:55:00,39.2,39.24,39.16,39.22,20600.0,36.5048,36.5421,36.4676,36.5234,20600.0
2013-06-12 15:00:00,39.24,39.24,39.19,39.19,27600.0,36.5421,36.5421,36.4955,36.4955,27600.0
2013-06-12 15:05:00,39.18,39.24,39.13,39.23,32600.0,36.4862,36.5421,36.4396,36.5327,32600.0
2013-06-12 15:10:00,39.23,39.3,39.18,39.27,33000.0,36.5327,36.5979,36.4862,36.57,33000.0
2013-06-12 15:15:00,39.27,39.29,39.2,39.25,47600.0,36.57,36.5886,36.5048,36.5514,47600.0
2013-06-12 15:20:00,39.24,39.29,39.2,39.24,28200.0,36.5421,36.5886,36.5048,36.5421,28200.0
2013-06-12 15:25:00,39.24,39.31,39.23,39.28,27100.0,36.5421,36.6072,36.5327,36.5793,27100.0
2013-06-12 15:30:00,39.28,39.32,39.23,39.29,56900.0,36.5793,36.6166,36.5327,36.5886,56900.0
2013-06-12 15:35:00,39.28,39.33,39.27,39.31,78700.0,36.5793,36.6259,36.57,36.6072,78700.0
2013-06-12 15:40:00,39.3,39.44,39.29,39.42,101400.0,36.5979,36.7283,36.5886,36.7097,101400.0
2013-06-12 15:45:00,39.43,39.54,39.4,39.53,113600.0,36.719,36.8214,36.6911,36.8121,113600.0
2013-06-12 15:50:00,39.53,39.53,39.45,39.48,108200.0,36.8121,36.8121,36.7376,36.7656,108200.0
2013-06-12 15:55:00,39.47,39.62,39.42,39.54,379200.0,36.7562,36.8959,36.7097,36.8214,379200.0
2013-06-13 09:30:00,39.42,39.5,39.4,39.4,11400.0,36.7097,36.7842,36.6911,36.6911,11400.0
2013-06-13 09:35:00,39.39,39.42,39.21,39.24,12200.0,36.6817,36.7097,36.5141,36.5421,12200.0
2013-06-13 09:40:00,39.27,39.52,39.27,39.52,7900.0,36.57,36.8028,36.57,36.8028,7900.0
2013-06-13 09:45:00,39.51,39.59,39.5,39.56,12900.0,36.7935,36.868,36.7842,36.8401,12900.0
2013-06-13 09:50:00,39.57,39.68,39.49,39.65,37000.0,36.8494,36.9518,36.7749,36.9239,37000.0
2013-06-13 09:55:00,39.64,39.78,39.58,39.76,14700.0,36.9146,37.0449,36.8587,37.0263,14700.0
2013-06-13 10:00:00,39.77,39.95,39.74,39.94,42800.0,37.0356,37.2032,37.0077,37.1939,42800.0
2013-06-13 10:05:00,39.93,39.96,39.89,39.91,47600.0,37.1846,37.2126,37.1474,37.166,47600.0
2013-06-13 10:10:00,39.91,39.93,39.77,39.77,33000.0,37.166,37.1846,37.0356,37.0356,33000.0
2013-06-13 10:15:00,39.77,39.82,39.74,39.8,11600.0,37.0356,37.0822,37.0077,37.0636,11600.0
2013-06-13 10:20:00,39.81,39.81,39.68,39.71,14700.0,37.0729,37.0729,36.9518,36.9797,14700.0
2013-06-13 10:25:00,39.7,39.83,39.7,39.78,14600.0,36.9704,37.0915,36.9704,37.0449,14600.0
2013-06-13 10:30:00,39.79,39.86,39.79,39.84,9400.0,37.0542,37.1194,37.0542,37.1008,9400.0
2013-06-13 10:35:00,39.86,39.86,39.75,39.82,15400.0,37.1194,37.1194,37.017,37.0822,15400.0
2013-06-13 10:40:00,39.83,40.01,39.83,40.0,157200.0,37.0915,37.2591,37.0915,37.2498,157200.0
2013-06-13 10:45:00,40.01,40.04,39.95,39.95,21100.0,37.2591,37.2871,37.2032,37.2032,21100.0
2013-06-13 10:50:00,39.95,40.01,39.93,39.93,49600.0,37.2032,37.2591,37.1846,37.1846,49600.0
2013-06-13 10:55:00,39.93,39.94,39.88,39.92,9300.0,37.1846,37.1939,37.1381,37.1753,9300.0
2013-06-13 11:00:00,39.93,39.97,39.88,39.91,22100.0,37.1846,37.2219,37.1381,37.166,22100.0
2013-06-13 11:05:00,39.9,39.9,39.8,39.84,39400.0,37.1567,37.1567,37.0636,37.1008,39400.0
2013-06-13 11:10:00,39.85,39.95,39.85,39.94,12000.0,37.1101,37.2032,37.1101,37.1939,12000.0
2013-06-13 11:15:00,39.94,39.95,39.85,39.88,95200.0,37.1939,37.2032,37.1101,37.1381,95200.0
2013-06-13 11:20:00,39.89,39.92,39.88,39.91,26300.0,37.1474,37.1753,37.1381,37.166,26300.0
2013-06-13 11:25:00,39.92,39.96,39.89,39.91,35700.0,37.1753,37.2126,37.1474,37.166,35700.0
2013-06-13 11:30:00,39.9,39.92,39.88,39.91,11700.0,37.1567,37.1753,37.1381,37.166,11700.0
2013-06-13 11:35:00,39.92,39.96,39.89,39.92,8600.0,37.1753,37.2126,37.1474,37.1753,8600.0
2013-06-13 11:40:00,39.94,40.06,39.92,40.02,34600.0,37.1939,37.3057,37.1753,37.2684,34600.0
2013-06-13 11:45:00,40.02,40.03,39.9,39.9,47700.0,37.2684,37.2777,37.1567,37.1567,47700.0
2013-06-13 11:50:00,39.93,39.99,39.9,39.98,15400.0,37.1846,37.2405,37.1567,37.2312,15400.0
2013-06-13 11:55:00,39.98,40.0,39.97,39.98,14500.0,37.2312,37.2498,37.2219,37.2312,14500.0
2013-06-13 12:00:00,39.99,40.09,39.99,40.06,16900.0,37.2405,37.3336,37.2405,37.3057,16900.0
2013-06-13 12:05:00,40.06,40.1,40.06,40.1,9200.0,37.3057,37.3429,37.3057,37.3429,9200.0
2013-06-13 12:10:00,40.1,40.12,40.08,40.09,13600.0,37.3429,37.3616,37.3243,37.3336,13600.0
2013-06-13 12:15:00,40.1,40.11,40.04,40.05,16000.0,37.3429,37.3522,37.2871,37.2964,16000.0
2013-06-13 12:20:00,40.04,40.05,39.92,39.92,73900.0,37.2871,37.2964,37.1753,37.1753,73900.0
2013-06-13 12:25:00,39.91,39.91,39.82,39.83,39800.0,37.166,37.166,37.0822,37.0915,39800.0
2013-06-13 12:30:00,39.83,39.88,39.82,39.84,9300.0,37.0915,37.1381,37.0822,37.1008,9300.0
2013-06-13 12:35:00,39.88,39.93,39.88,39.9,9500.0,37.1381,37.1846,37.1381,37.1567,9500.0
2013-06-13 12:40:00,39.9,39.9,39.85,39.88,6100.0,37.1567,37.1567,37.1101,37.1381,6100.0
2013-06-13 12:45:00,39.88,39.92,39.88,39.91,6200.0,37.1381,37.1753,37.1381,37.166,6200.0
2013-06-13 12:50:00,39.92,39.98,39.91,39.98,8900.0,37.1753,37.2312,37.166,37.2312,8900.0
2013-06-13 12:55:00,39.98,40.04,39.97,40.04,9400.0,37.2312,37.2871,37.2219,37.2871,9400.0
2013-06-13 13:00:00,40.05,40.06,40.0,40.0,6600.0,37.2964,37.3057,37.2498,37.2498,6600.0
2013-06-13 13:05:00,39.99,40.01,39.98,39.99,12200.0,37.2405,37.2591,37.2312,37.2405,12200.0
2013-06-13 13:10:00,39.99,40.04,39.99,40.01,11900.0,37.2405,37.2871,37.2405,37.2591,11900.0
2013-06-13 13:15:00,40.02,40.07,40.02,40.05,9100.0,37.2684,37.315,37.2684,37.2964,9100.0
2013-06-13 13:20:00,40.05,40.09,40.02,40.02,21600.0,37.2964,37.3336,37.2684,37.2684,21600.0
2013-06-13 13:25:00,40.03,40.07,40.03,40.07,12600.0,37.2777,37.315,37.2777,37.315,12600.0
2013-06-13 13:30:00,40.07,40.12,40.07,40.09,14400.0,37.315,37.3616,37.315,37.3336,14400.0
2013-06-13 13:35:00,40.09,40.2,40.08,40.17,30000.0,37.3336,37.4361,37.3243,37.4081,30000.0
2013-06-13 13:40:00,40.17,40.2,40.16,40.18,10100.0,37.4081,37.4361,37.3988,37.4174,10100.0
2013-06-13 13:45:00,40.18,40.19,40.14,40.17,33600.0,37.4174,37.4267,37.3802,37.4081,33600.0
2013-06-13 13:50:00,40.17,40.21,40.17,40.19,18600.0,37.4081,37.4454,37.4081,37.4267,18600.0
2013-06-13 13:55:00,40.19,40.24,40.18,40.2,31800.0,37.4267,37.4733,37.4174,37.4361,31800.0
2013-06-13 14:00:00,40.2,40.29,40.2,40.29,20600.0,37.4361,37.5199,37.4361,37.5199,20600.0
2013-06-13 14:05:00,40.29,40.41,40.29,40.32,52500.0,37.5199,37.6316,37.5199,37.5478,52500.0
2013-06-13 14:10:00,40.31,40.32,40.28,40.31,26400.0,37.5385,37.5478,37.5106,37.5385,26400.0
2013-06-13 14:15:00,40.32,40.35,40.31,40.35,14500.0,37.5478,37.5757,37.5385,37.5757,14500.0
2013-06-13 14:20:00,40.34,40.43,40.34,40.41,34200.0,37.5664,37.6502,37.5664,37.6316,34200.0
2013-06-13 14:25:00,40.42,40.42,40.34,40.34,25800.0,37.6409,37.6409,37.5664,37.5664,25800.0
2013-06-13 14:30:00,40.33,40.33,40.31,40.31,14100.0,37.5571,37.5571,37.5385,37.5385,14100.0
2013-06-13 14:35:00,40.32,40.33,40.27,40.3,92200.0,37.5478,37.5571,37.5012,37.5292,92200.0
2013-06-13 14:40:00,40.31,40.32,40.29,40.29,25800.0,37.5385,37.5478,37.5199,37.5199,25800.0
2013-06-13 14:45:00,40.3,40.36,40.3,40.33,26400.0,37.5292,37.585,37.5292,37.5571,26400.0
2013-06-13 14:50:00,40.33,40.37,40.31,40.36,28300.0,37.5571,37.5944,37.5385,37.585,28300.0
2013-06-13 14:55:00,40.37,40.38,40.34,40.37,21100.0,37.5944,37.6037,37.5664,37.5944,21100.0
2013-06-13 15:00:00,40.37,40.37,40.34,40.34,24500.0,37.5944,37.5944,37.5664,37.5664,24500.0
2013-06-13 15:05:00,40.34,40.36,40.33,40.34,27600.0,37.5664,37.585,37.5571,37.5664,27600.0
2013-06-13 15:10:00,40.34,40.4,40.33,40.4,44100.0,37.5664,37.6223,37.5571,37.6223,44100.0
2013-06-13 15:15:00,40.4,40.42,40.38,40.41,72900.0,37.6223,37.6409,37.6037,37.6316,72900.0
2013-06-13 15:20:00,40.41,40.43,40.4,40.41,26700.0,37.6316,37.6502,37.6223,37.6316,26700.0
2013-06-13 15:25:00,40.41,40.44,40.39,40.42,76700.0,37.6316,37.6595,37.613,37.6409,76700.0
2013-06-13 15:30:00,40.42,40.44,40.33,40.36,87400.0,37.6409,37.6595,37.5571,37.585,87400.0
2013-06-13 15:35:00,40.37,40.44,40.36,40.37,88400.0,37.5944,37.6595,37.585,37.5944,88400.0
2013-06-13 15:40:00,40.37,40.4,40.31,40.32,108000.0,37.5944,37.6223,37.5385,37.5478,108000.0
2013-06-13 15:45:00,40.32,40.35,40.31,40.31,156100.0,37.5478,37.5757,37.5385,37.5385,156100.0
2013-06-13 15:50:00,40.31,40.34,40.31,40.31,140400.0,37.5385,37.5664,37.5385,37.5385,140400.0
2013-06-13 15:55:00,40.31,40.32,40.22,40.3,217600.0,37.5385,37.5478,37.4547,37.5292,217600.0
2013-06-14 09:30:00,40.25,40.32,40.09,40.1,13900.0,37.4826,37.5478,37.3336,37.3429,13900.0
2013-06-14 09:35:00,40.09,40.1,40.02,40.03,7700.0,37.3336,37.3429,37.2684,37.2777,7700.0
2013-06-14 09:40:00,40.03,40.06,40.02,40.05,3500.0,37.2777,37.3057,37.2684,37.2964,3500.0
2013-06-14 09:45:00,40.07,40.2,40.07,40.12,18500.0,37.315,37.4361,37.315,37.3616,18500.0
2013-06-14 09:50:00,40.13,40.2,40.11,40.14,32300.0,37.3709,37.4361,37.3522,37.3802,32300.0
2013-06-14 09:55:00,40.15,40.22,40.13,40.2,6400.0,37.3895,37.4547,37.3709,37.4361,6400.0
2013-06-14 10:00:00,40.19,40.26,40.14,40.23,10600.0,37.4267,37.4919,37.3802,37.464,10600.0
2013-06-14 10:05:00,40.25,40.31,40.25,40.3,14200.0,37.4826,37.5385,37.4826,37.5292,14200.0
2013-06-14 10:10:00,40.3,40.31,40.23,40.25,10800.0,37.5292,37.5385,37.464,37.4826,10800.0
2013-06-14 10:15:00,40.25,40.28,40.23,40.28,11400.0,37.4826,37.5106,37.464,37.5106,11400.0
2013-06-14 10:20:00,40.29,40.31,40.22,40.27,23400.0,37.5199,37.5385,37.4547,37.5012,23400.0
2013-06-14 10:25:00,40.25,40.28,40.24,40.24,11700.0,37.4826,37.5106,37.4733,37.4733,11700.0
2013-06-14 10:30:00,40.23,40.25,40.21,40.21,6200.0,37.464,37.4826,37.4454,37.4454,6200.0
2013-06-14 10:35:00,40.2,40.26,40.2,40.26,22200.0,37.4361,37.4919,37.4361,37.4919,22200.0
2013-06-14 10:40:00,40.26,40.3,40.24,40.29,8900.0,37.4919,37.5292,37.4733,37.5199,8900.0
2013-06-14 10:45:00,40.29,40.29,40.11,40.13,21900.0,37.5199,37.5199,37.3522,37.3709,21900.0
2013-06-14 10:50:00,40.1,40.11,39.94,39.98,17800.0,37.3429,37.3522,37.1939,37.2312,17800.0
2013-06-14 10:55:00,39.99,40.0,39.88,39.92,18100.0,37.2405,37.2498,37.1381,37.1753,18100.0
2013-06-14 11:00:00,39.92,39.96,39.82,39.96,12800.0,37.1753,37.2126,37.0822,37.2126,12800.0
2013-06-14 11:05:00,39.94,39.96,39.89,39.95,14700.0,37.1939,37.2126,37.1474,37.2032,14700.0
2013-06-14 11:10:00,39.95,40.04,39.95,40.04,12100.0,37.2032,37.2871,37.2032,37.2871,12100.0
2013-06-14 11:15:00,40.04,40.07,39.98,40.0,17000.0,37.2871,37.315,37.2312,37.2498,17000.0
2013-06-14 11:20:00,40.0,40.08,39.98,40.07,48900.0,37.2498,37.3243,37.2312,37.315,48900.0
2013-06-14 11:25:00,40.09,40.11,40.0,40.03,24500.0,37.3336,37.3522,37.2498,37.2777,24500.0
2013-06-14 11:30:00,40.04,40.08,40.0,40.03,49800.0,37.2871,37.3243,37.2498,37.2777,49800.0
2013-06-14 11:35:00,40.02,40.1,40.0,40.04,6100.0,37.2684,37.3429,37.2498,37.2871,6100.0
2013-06-14 11:40:00,40.06,40.08,39.95,39.97,13600.0,37.3057,37.3243,37.2032,37.2219,13600.0
2013-06-14 11:45:00,39.96,39.99,39.94,39.96,12100.0,37.2126,37.2405,37.1939,37.2126,12100.0
2013-06-14 11:50:00,39.96,39.98,39.84,39.97,7900.0,37.2126,37.2312,37.1008,37.2219,7900.0
2013-06-14 11:55:00,39.97,40.03,39.95,40.03,7100.0,37.2219,37.2777,37.2032,37.2777,7100.0
2013-06-14 12:00:00,40.02,40.02,39.92,39.95,7000.0,37.2684,37.2684,37.1753,37.2032,7000.0
2013-06-14 12:05:00,40.0,40.02,39.92,40.0,9100.0,37.2498,37.2684,37.1753,37.2498,9100.0
2013-06-14 12:10:00,40.0,40.03,39.92,39.98,35900.0,37.2498,37.2777,37.1753,37.2312,35900.0
2013-06-14 12:15:00,39.99,40.03,39.98,39.98,7600.0,37.2405,37.2777,37.2312,37.2312,7600.0
2013-06-14 12:20:00,40.0,40.06,39.97,40.05,19800.0,37.2498,37.3057,37.2219,37.2964,19800.0
2013-06-14 12:25:00,40.06,40.07,40.03,40.05,11200.0,37.3057,37.315,37.2777,37.2964,11200.0
2013-06-14 12:30:00,40.06,40.1,40.04,40.1,15600.0,37.3057,37.3429,37.2871,37.3429,15600.0
2013-06-14 12:35:00,40.1,40.16,40.05,40.15,6300.0,37.3429,37.3988,37.2964,37.3895,6300.0
2013-06-14 12:40:00,40.13,40.15,40.06,40.15,8300.0,37.3709,37.3895,37.3057,37.3895,8300.0
2013-06-14 12:45:00,40.15,40.15,40.08,40.08,4600.0,37.3895,37.3895,37.3243,37.3243,4600.0
2013-06-14 12:50:00,40.1,40.12,40.06,40.1,11300.0,37.3429,37.3616,37.3057,37.3429,11300.0
2013-06-14 12:55:00,40.09,40.12,40.07,40.11,19700.0,37.3336,37.3616,37.315,37.3522,19700.0
2013-06-14 13:00:00,40.11,40.11,40.04,40.07,41600.0,37.3522,37.3522,37.2871,37.315,41600.0
2013-06-14 13:05:00,40.05,40.07,39.99,40.06,17500.0,37.2964,37.315,37.2405,37.3057,17500.0
2013-06-14 13:10:00,40.08,40.08,39.98,40.01,27000.0,37.3243,37.3243,37.2312,37.2591,27000.0
2013-06-14 13:15:00,40.01,40.01,39.96,39.96,5100.0,37.2591,37.2591,37.2126,37.2126,5100.0
2013-06-14 13:20:00,39.95,39.97,39.9,39.9,6300.0,37.2032,37.2219,37.1567,37.1567,6300.0
2013-06-14 13:25:00,39.9,39.9,39.83,39.86,6700.0,37.1567,37.1567,37.0915,37.1194,6700.0
2013-06-14 13:30:00,39.85,39.91,39.83,39.89,11700.0,37.1101,37.166,37.0915,37.1474,11700.0
2013-06-14 13:35:00,39.9,39.91,39.83,39.89,29500.0,37.1567,37.166,37.0915,37.1474,29500.0
2013-06-14 13:40:00,39.88,39.94,39.88,39.92,9200.0,37.1381,37.1939,37.1381,37.1753,9200.0
2013-06-14 13:45:00,39.93,39.96,39.9,39.96,5400.0,37.1846,37.2126,37.1567,37.2126,5400.0
2013-06-14 13:50:00,39.95,39.95,39.87,39.92,14800.0,37.2032,37.2032,37.1287,37.1753,14800.0
2013-06-14 13:55:00,39.92,39.95,39.91,39.95,9300.0,37.1753,37.2032,37.166,37.2032,9300.0
2013-06-14 14:00:00,39.95,39.96,39.91,39.94,5800.0,37.2032,37.2126,37.166,37.1939,5800.0
2013-06-14 14:05:00,39.94,40.06,39.94,40.03,7000.0,37.1939,37.3057,37.1939,37.2777,7000.0
2013-06-14 14:10:00,40.02,40.03,39.99,39.99,10200.0,37.2684,37.2777,37.2405,37.2405,10200.0
2013-06-14 14:15:00,39.99,40.01,39.98,40.01,6800.0,37.2405,37.2591,37.2312,37.2591,6800.0
2013-06-14 14:20:00,40.01,40.05,40.0,40.02,18900.0,37.2591,37.2964,37.2498,37.2684,18900.0
2013-06-14 14:25:00,40.02,40.03,39.99,40.02,11800.0,37.2684,37.2777,37.2405,37.2684,11800.0
2013-06-14 14:30:00,40.02,40.02,39.97,39.99,11500.0,37.2684,37.2684,37.2219,37.2405,11500.0
2013-06-14 14:35:00,40.0,40.04,39.99,40.04,8600.0,37.2498,37.2871,37.2405,37.2871,8600.0
2013-06-14 14:40:00,40.04,40.04,40.0,40.02,7200.0,37.2871,37.2871,37.2498,37.2684,7200.0
2013-06-14 14:45:00,40.01,40.02,40.0,40.02,11400.0,37.2591,37.2684,37.2498,37.2684,11400.0
2013-06-14 14:50:00,40.02,40.03,39.99,39.99,15600.0,37.2684,37.2777,37.2405,37.2405,15600.0
2013-06-14 14:55:00,39.99,40.0,39.98,40.0,18300.0,37.2405,37.2498,37.2312,37.2498,18300.0
2013-06-14 15:00:00,39.99,40.0,39.97,39.99,29400.0,37.2405,37.2498,37.2219,37.2405,29400.0
2013-06-14 15:05:00,39.99,40.0,39.97,39.99,35100.0,37.2405,37.2498,37.2219,37.2405,35100.0
2013-06-14 15:10:00,39.99,40.0,39.91,39.95,40100.0,37.2405,37.2498,37.166,37.2032,40100.0
2013-06-14 15:15:00,39.97,40.02,39.96,39.99,16500.0,37.2219,37.2684,37.2126,37.2405,16500.0
2013-06-14 15:20:00,39.99,40.03,39.98,40.0,19000.0,37.2405,37.2777,37.2312,37.2498,19000.0
2013-06-14 15:25:00,40.0,40.01,39.93,39.93,19600.0,37.2498,37.2591,37.1846,37.1846,19600.0
2013-06-14 15:30:00,39.92,40.0,39.92,39.93,26000.0,37.1753,37.2498,37.1753,37.1846,26000.0
2013-06-14 15:35:00,39.93,40.0,39.93,39.95,40100.0,37.1846,37.2498,37.1846,37.2032,40100.0
2013-06-14 15:40:00,39.95,39.95,39.89,39.9,43100.0,37.2032,37.2032,37.1474,37.1567,43100.0
2013-06-14 15:45:00,39.9,39.98,39.81,39.96,53300.0,37.1567,37.2312,37.0729,37.2126,53300.0
2013-06-14 15:50:00,39.95,39.96,39.88,39.89,57900.0,37.2032,37.2126,37.1381,37.1474,57900.0
2013-06-14 15:55:00,39.89,39.9,39.88,39.9,158100.0,37.1474,37.1567,37.1381,37.1567,158100.0
2013-06-17 09:30:00,40.27,40.27,40.0,40.0,31000.0,37.5012,37.5012,37.2498,37.2498,31000.0
2013-06-17 09:35:00,40.02,40.11,39.8,39.88,31300.0,37.2684,37.3522,37.0636,37.1381,31300.0
2013-06-17 09:40:00,39.9,39.94,39.68,39.81,60600.0,37.1567,37.1939,36.9518,37.0729,60600.0
2013-06-17 09:45:00,39.81,39.83,39.69,39.75,41900.0,37.0729,37.0915,36.9611,37.017,41900.0
2013-06-17 09:50:00,39.76,39.78,39.67,39.67,27300.0,37.0263,37.0449,36.9425,36.9425,27300.0
2013-06-17 09:55:00,39.67,39.8,39.65,39.75,31200.0,36.9425,37.0636,36.9239,37.017,31200.0
2013-06-17 10:00:00,39.75,39.76,39.53,39.66,65700.0,37.017,37.0263,36.8121,36.9332,65700.0
2013-06-17 10:05:00,39.68,39.7,39.43,39.46,91400.0,36.9518,36.9704,36.719,36.7469,91400.0
2013-06-17 10:10:00,39.47,39.51,39.2,39.21,97100.0,36.7562,36.7935,36.5048,36.5141,97100.0
2013-06-17 10:15:00,39.21,39.27,38.94,38.96,143500.0,36.5141,36.57,36.2627,36.2813,143500.0
2013-06-17 10:20:00,38.97,39.18,38.89,39.04,167600.0,36.2906,36.4862,36.2161,36.3558,167600.0
2013-06-17 10:25:00,39.04,39.11,38.93,39.04,75400.0,36.3558,36.421,36.2534,36.3558,75400.0
2013-06-17 10:30:00,39.03,39.03,38.89,38.99,62800.0,36.3465,36.3465,36.2161,36.3092,62800.0
2013-06-17 10:35:00,38.99,39.0,38.94,38.98,35400.0,36.3092,36.3186,36.2627,36.2999,35400.0
2013-06-17 10:40:00,38.98,39.06,38.89,39.06,44600.0,36.2999,36.3744,36.2161,36.3744,44600.0
2013-06-17 10:45:00,39.05,39.16,39.02,39.08,57400.0,36.3651,36.4676,36.3372,36.3931,57400.0
2013-06-17 10:50:00,39.08,39.16,39.02,39.16,16000.0,36.3931,36.4676,36.3372,36.4676,16000.0
2013-06-17 10:55:00,39.15,39.27,39.15,39.24,48600.0,36.4582,36.57,36.4582,36.5421,48600.0
2013-06-17 11:00:00,39.23,39.25,39.2,39.25,34500.0,36.5327,36.5514,36.5048,36.5514,34500.0
2013-06-17 11:05:00,39.25,39.3,39.24,39.3,33900.0,36.5514,36.5979,36.5421,36.5979,33900.0
2013-06-17 11:10:00,39.3,39.38,39.3,39.35,28100.0,36.5979,36.6724,36.5979,36.6445,28100.0
2013-06-17 11:15:00,39.35,39.39,39.31,39.31,23300.0,36.6445,36.6817,36.6072,36.6072,23300.0
2013-06-17 11:20:00,39.3,39.37,39.3,39.3,29600.0,36.5979,36.6631,36.5979,36.5979,29600.0
2013-06-17 11:25:00,39.32,39.4,39.3,39.37,27900.0,36.6166,36.6911,36.5979,36.6631,27900.0
2013-06-17 11:30:00,39.38,39.39,39.33,39.35,28300.0,36.6724,36.6817,36.6259,36.6445,28300.0
2013-06-17 11:35:00,39.36,39.38,39.33,39.33,12500.0,36.6538,36.6724,36.6259,36.6259,12500.0
2013-06-17 11:40:00,39.33,39.36,39.3,39.36,14200.0,36.6259,36.6538,36.5979,36.6538,14200.0
2013-06-17 11:45:00,39.36,39.44,39.35,39.42,30600.0,36.6538,36.7283,36.6445,36.7097,30600.0
2013-06-17 11:50:00,39.42,39.46,39.42,39.43,26700.0,36.7097,36.7469,36.7097,36.719,26700.0
2013-06-17 11:55:00,39.43,39.43,39.41,39.42,19300.0,36.719,36.719,36.7004,36.7097,19300.0
2013-06-17 12:00:00,39.42,39.42,39.35,39.36,23500.0,36.7097,36.7097,36.6445,36.6538,23500.0
2013-06-17 12:05:00,39.37,39.42,39.37,39.38,8800.0,36.6631,36.7097,36.6631,36.6724,8800.0
2013-06-17 12:10:00,39.37,39.39,39.3,39.32,14900.0,36.6631,36.6817,36.5979,36.6166,14900.0
2013-06-17 12:15:00,39.3,39.34,39.3,39.3,18600.0,36.5979,36.6352,36.5979,36.5979,18600.0
2013-06-17 12:20:00,39.3,39.31,39.25,39.28,28100.0,36.5979,36.6072,36.5514,36.5793,28100.0
2013-06-17 12:25:00,39.29,39.29,39.2,39.21,34300.0,36.5886,36.5886,36.5048,36.5141,34300.0
2013-06-17 12:30:00,39.21,39.26,39.21,39.24,54100.0,36.5141,36.5607,36.5141,36.5421,54100.0
2013-06-17 12:35:00,39.23,39.24,39.2,39.23,17300.0,36.5327,36.5421,36.5048,36.5327,17300.0
2013-06-17 12:40:00,39.23,39.26,39.16,39.17,31800.0,36.5327,36.5607,36.4676,36.4769,31800.0
2013-06-17 12:45:00,39.16,39.16,39.02,39.03,74300.0,36.4676,36.4676,36.3372,36.3465,74300.0
2013-06-17 12:50:00,39.03,39.03,39.02,39.02,21100.0,36.3465,36.3465,36.3372,36.3372,21100.0
2013-06-17 12:55:00,39.02,39.03,39.02,39.02,26900.0,36.3372,36.3465,36.3372,36.3372,26900.0
2013-06-17 13:00:00,39.02,39.03,38.98,38.99,44600.0,36.3372,36.3465,36.2999,36.3092,44600.0
2013-06-17 13:05:00,38.98,38.98,38.86,38.88,46200.0,36.2999,36.2999,36.1882,36.2068,46200.0
2013-06-17 13:10:00,38.88,38.91,38.82,38.85,32800.0,36.2068,36.2347,36.1509,36.1789,32800.0
2013-06-17 13:15:00,38.84,38.92,38.83,38.9,37900.0,36.1696,36.2441,36.1602,36.2254,37900.0
2013-06-17 13:20:00,38.9,39.01,38.9,38.98,29400.0,36.2254,36.3279,36.2254,36.2999,29400.0
2013-06-17 13:25:00,38.97,39.0,38.95,38.97,25200.0,36.2906,36.3186,36.272,36.2906,25200.0
2013-06-17 13:30:00,38.97,39.01,38.93,39.0,29700.0,36.2906,36.3279,36.2534,36.3186,29700.0
2013-06-17 13:35:00,38.99,39.01,38.93,38.97,27700.0,36.3092,36.3279,36.2534,36.2906,27700.0
2013-06-17 13:40:00,38.96,38.96,38.87,38.87,41100.0,36.2813,36.2813,36.1975,36.1975,41100.0
2013-06-17 13:45:00,38.86,38.88,38.77,38.77,30400.0,36.1882,36.2068,36.1044,36.1044,30400.0
2013-06-17 13:50:00,38.77,38.85,38.7,38.72,37500.0,36.1044,36.1789,36.0392,36.0578,37500.0
2013-06-17 13:55:00,38.7,38.77,38.69,38.73,50500.0,36.0392,36.1044,36.0299,36.0671,50500.0
2013-06-17 14:00:00,38.73,38.92,38.72,38.92,60700.0,36.0671,36.2441,36.0578,36.2441,60700.0
2013-06-17 14:05:00,38.92,38.95,38.86,38.9,83800.0,36.2441,36.272,36.1882,36.2254,83800.0
2013-06-17 14:10:00,38.9,39.0,38.87,38.98,58200.0,36.2254,36.3186,36.1975,36.2999,58200.0
2013-06-17 14:15:00,38.99,39.02,38.94,38.97,39800.0,36.3092,36.3372,36.2627,36.2906,39800.0
2013-06-17 14:20:00,38.98,39.0,38.86,38.86,21000.0,36.2999,36.3186,36.1882,36.1882,21000.0
2013-06-17 14:25:00,38.86,38.91,38.81,38.9,44600.0,36.1882,36.2347,36.1416,36.2254,44600.0
2013-06-17 14:30:00,38.9,38.99,38.85,38.96,64600.0,36.2254,36.3092,36.1789,36.2813,64600.0
2013-06-17 14:35:00,38.97,39.16,38.96,39.16,92900.0,36.2906,36.4676,36.2813,36.4676,92900.0
2013-06-17 14:40:00,39.17,39.25,39.15,39.21,143400.0,36.4769,36.5514,36.4582,36.5141,143400.0
2013-06-17 14:45:00,39.21,39.22,39.16,39.18,85800.0,36.5141,36.5234,36.4676,36.4862,85800.0
2013-06-17 14:50:00,39.17,39.21,39.16,39.18,68300.0,36.4769,36.5141,36.4676,36.4862,68300.0
2013-06-17 14:55:00,39.19,39.27,39.15,39.25,73600.0,36.4955,36.57,36.4582,36.5514,73600.0
2013-06-17 15:00:00,39.26,39.37,39.25,39.37,77700.0,36.5607,36.6631,36.5514,36.6631,77700.0
2013-06-17 15:05:00,39.37,39.45,39.35,39.4,68300.0,36.6631,36.7376,36.6445,36.6911,68300.0
2013-06-17 15:10:00,39.41,39.47,39.35,39.39,78900.0,36.7004,36.7562,36.6445,36.6817,78900.0
2013-06-17 15:15:00,39.39,39.44,39.34,39.35,67100.0,36.6817,36.7283,36.6352,36.6445,67100.0
2013-06-17 15:20:00,39.34,39.38,39.33,39.38,44600.0,36.6352,36.6724,36.6259,36.6724,44600.0
2013-06-17 15:25:00,39.38,39.43,39.35,39.39,40900.0,36.6724,36.719,36.6445,36.6817,40900.0
2013-06-17 15:30:00,39.38,39.42,39.38,39.42,31500.0,36.6724,36.7097,36.6724,36.7097,31500.0
2013-06-17 15:35:00,39.41,39.44,39.41,39.42,50400.0,36.7004,36.7283,36.7004,36.7097,50400.0
2013-06-17 15:40:00,39.42,39.42,39.34,39.34,103800.0,36.7097,36.7097,36.6352,36.6352,103800.0
2013-06-17 15:45:00,39.34,39.48,39.31,39.35,166100.0,36.6352,36.7656,36.6072,36.6445,166100.0
2013-06-17 15:50:00,39.36,39.38,39.33,39.34,110600.0,36.6538,36.6724,36.6259,36.6352,110600.0
2013-06-17 15:55:00,39.34,39.34,39.23,39.26,235900.0,36.6352,36.6352,36.5327,36.5607,235900.0
2013-06-18 09:30:00,39.21,39.21,38.9,39.01,35000.0,36.5141,36.5141,36.2254,36.3279,35000.0
2013-06-18 09:35:00,39.08,39.13,39.0,39.06,34800.0,36.3931,36.4396,36.3186,36.3744,34800.0
2013-06-18 09:40:00,39.07,39.07,38.87,38.98,49100.0,36.3837,36.3837,36.1975,36.2999,49100.0
2013-06-18 09:45:00,38.98,39.07,38.94,39.01,154800.0,36.2999,36.3837,36.2627,36.3279,154800.0
2013-06-18 09:50:00,39.02,39.16,38.97,38.98,136000.0,36.3372,36.4676,36.2906,36.2999,136000.0
2013-06-18 09:55:00,39.0,39.1,38.98,39.04,37600.0,36.3186,36.4117,36.2999,36.3558,37600.0
2013-06-18 10:00:00,39.03,39.09,38.92,38.92,47600.0,36.3465,36.4024,36.2441,36.2441,47600.0
2013-06-18 10:05:00,38.92,38.95,38.83,38.91,73700.0,36.2441,36.272,36.1602,36.2347,73700.0
2013-06-18 10:10:00,38.91,39.16,38.9,39.12,70900.0,36.2347,36.4676,36.2254,36.4303,70900.0
2013-06-18 10:15:00,39.14,39.21,39.13,39.21,33800.0,36.4489,36.5141,36.4396,36.5141,33800.0
2013-06-18 10:20:00,39.22,39.28,39.17,39.24,35000.0,36.5234,36.5793,36.4769,36.5421,35000.0
2013-06-18 10:25:00,39.23,39.23,39.0,39.02,24700.0,36.5327,36.5327,36.3186,36.3372,24700.0
2013-06-18 10:30:00,39.01,39.11,38.98,39.04,30800.0,36.3279,36.421,36.2999,36.3558,30800.0
2013-06-18 10:35:00,39.05,39.12,39.05,39.11,55500.0,36.3651,36.4303,36.3651,36.421,55500.0
2013-06-18 10:40:00,39.12,39.18,39.11,39.18,45200.0,36.4303,36.4862,36.421,36.4862,45200.0
2013-06-18 10:45:00,39.18,39.27,39.17,39.27,22100.0,36.4862,36.57,36.4769,36.57,22100.0
2013-06-18 10:50:00,39.27,39.28,39.12,39.13,25700.0,36.57,36.5793,36.4303,36.4396,25700.0
2013-06-18 10:55:00,39.12,39.17,39.12,39.16,27700.0,36.4303,36.4769,36.4303,36.4676,27700.0
2013-06-18 11:00:00,39.17,39.19,39.15,39.15,23300.0,36.4769,36.4955,36.4582,36.4582,23300.0
2013-06-18 11:05:00,39.16,39.17,39.15,39.15,31700.0,36.4676,36.4769,36.4582,36.4582,31700.0
2013-06-18 11:10:00,39.15,39.16,39.08,39.08,121900.0,36.4582,36.4676,36.3931,36.3931,121900.0
2013-06-18 11:15:00,39.07,39.08,39.02,39.02,42200.0,36.3837,36.3931,36.3372,36.3372,42200.0
2013-06-18 11:20:00,39.02,39.03,38.98,38.98,17100.0,36.3372,36.3465,36.2999,36.2999,17100.0
2013-06-18 11:25:00,38.98,38.99,38.94,38.95,40500.0,36.2999,36.3092,36.2627,36.272,40500.0
2013-06-18 11:30:00,38.96,38.97,38.91,38.92,23300.0,36.2813,36.2906,36.2347,36.2441,23300.0
2013-06-18 11:35:00,38.92,38.96,38.9,38.92,12300.0,36.2441,36.2813,36.2254,36.2441,12300.0
2013-06-18 11:40:00,38.92,38.93,38.9,38.91,11100.0,36.2441,36.2534,36.2254,36.2347,11100.0
2013-06-18 11:45:00,38.91,38.95,38.88,38.94,27900.0,36.2347,36.272,36.2068,36.2627,27900.0
2013-06-18 11:50:00,38.95,38.95,38.92,38.94,7700.0,36.272,36.272,36.2441,36.2627,7700.0
2013-06-18 11:55:00,38.94,38.94,38.89,38.89,7900.0,36.2627,36.2627,36.2161,36.2161,7900.0
2013-06-18 12:00:00,38.9,38.91,38.89,38.89,8500.0,36.2254,36.2347,36.2161,36.2161,8500.0
2013-06-18 12:05:00,38.89,38.9,38.87,38.9,14400.0,36.2161,36.2254,36.1975,36.2254,14400.0
2013-06-18 12:10:00,38.89,38.9,38.79,38.79,15200.0,36.2161,36.2254,36.123,36.123,15200.0
2013-06-18 12:15:00,38.8,38.84,38.79,38.81,61500.0,36.1323,36.1696,36.123,36.1416,61500.0
2013-06-18 12:20:00,38.83,38.84,38.79,38.81,28600.0,36.1602,36.1696,36.123,36.1416,28600.0
2013-06-18 12:25:00,38.82,38.86,38.81,38.84,16100.0,36.1509,36.1882,36.1416,36.1696,16100.0
2013-06-18 12:30:00,38.84,38.86,38.83,38.84,21500.0,36.1696,36.1882,36.1602,36.1696,21500.0
2013-06-18 12:35:00,38.83,38.92,38.83,38.92,45800.0,36.1602,36.2441,36.1602,36.2441,45800.0
2013-06-18 12:40:00,38.92,39.0,38.92,38.94,30300.0,36.2441,36.3186,36.2441,36.2627,30300.0
2013-06-18 12:45:00,38.94,38.96,38.91,38.92,27600.0,36.2627,36.2813,36.2347,36.2441,27600.0
2013-06-18 12:50:00,38.93,39.0,38.93,38.99,22300.0,36.2534,36.3186,36.2534,36.3092,22300.0
2013-06-18 12:55:00,39.0,39.02,38.97,39.01,44100.0,36.3186,36.3372,36.2906,36.3279,44100.0
2013-06-18 13:00:00,39.02,39.03,38.97,38.97,10700.0,36.3372,36.3465,36.2906,36.2906,10700.0
2013-06-18 13:05:00,38.97,38.98,38.91,38.93,8900.0,36.2906,36.2999,36.2347,36.2534,8900.0
2013-06-18 13:10:00,38.92,38.93,38.87,38.88,10300.0,36.2441,36.2534,36.1975,36.2068,10300.0
2013-06-18 13:15:00,38.88,38.88,38.81,38.82,16200.0,36.2068,36.2068,36.1416,36.1509,16200.0
2013-06-18 13:20:00,38.83,38.83,38.8,38.82,30900.0,36.1602,36.1602,36.1323,36.1509,30900.0
2013-06-18 13:25:00,38.82,38.82,38.8,38.81,30400.0,36.1509,36.1509,36.1323,36.1416,30400.0
2013-06-18 13:30:00,38.81,38.85,38.76,38.76,61000.0,36.1416,36.1789,36.0951,36.0951,61000.0
2013-06-18 13:35:00,38.77,38.83,38.77,38.79,23800.0,36.1044,36.1602,36.1044,36.123,23800.0
2013-06-18 13:40:00,38.8,38.81,38.77,38.79,27400.0,36.1323,36.1416,36.1044,36.123,27400.0
2013-06-18 13:45:00,38.8,38.81,38.78,38.78,27900.0,36.1323,36.1416,36.1137,36.1137,27900.0
2013-06-18 13:50:00,38.78,38.8,38.77,38.8,13700.0,36.1137,36.1323,36.1044,36.1323,13700.0
2013-06-18 13:55:00,38.8,38.81,38.79,38.8,14500.0,36.1323,36.1416,36.123,36.1323,14500.0
2013-06-18 14:00:00,38.8,38.8,38.75,38.79,20800.0,36.1323,36.1323,36.0857,36.123,20800.0
2013-06-18 14:05:00,38.8,38.83,38.8,38.8,24100.0,36.1323,36.1602,36.1323,36.1323,24100.0
2013-06-18 14:10:00,38.8,38.83,38.8,38.83,23400.0,36.1323,36.1602,36.1323,36.1602,23400.0
2013-06-18 14:15:00,38.83,38.83,38.8,38.82,22000.0,36.1602,36.1602,36.1323,36.1509,22000.0
2013-06-18 14:20:00,38.81,38.89,38.8,38.87,267200.0,36.1416,36.2161,36.1323,36.1975,267200.0
2013-06-18 14:25:00,38.86,38.87,38.78,38.86,44900.0,36.1882,36.1975,36.1137,36.1882,44900.0
2013-06-18 14:30:00,38.87,38.88,38.83,38.83,11400.0,36.1975,36.2068,36.1602,36.1602,11400.0
2013-06-18 14:35:00,38.84,38.85,38.8,38.83,27900.0,36.1696,36.1789,36.1323,36.1602,27900.0
2013-06-18 14:40:00,38.83,38.88,38.83,38.88,17300.0,36.1602,36.2068,36.1602,36.2068,17300.0
2013-06-18 14:45:00,38.88,39.03,38.87,39.03,36700.0,36.2068,36.3465,36.1975,36.3465,36700.0
2013-06-18 14:50:00,39.03,39.03,38.97,38.99,23600.0,36.3465,36.3465,36.2906,36.3092,23600.0
2013-06-18 14:55:00,39.0,39.03,38.96,38.97,24400.0,36.3186,36.3465,36.2813,36.2906,24400.0
2013-06-18 15:00:00,38.97,39.01,38.91,38.96,218400.0,36.2906,36.3279,36.2347,36.2813,218400.0
2013-06-18 15:05:00,38.95,38.96,38.88,38.9,43300.0,36.272,36.2813,36.2068,36.2254,43300.0
2013-06-18 15:10:00,38.91,38.92,38.88,38.92,37600.0,36.2347,36.2441,36.2068,36.2441,37600.0
2013-06-18 15:15:00,38.92,38.92,38.84,38.85,32900.0,36.2441,36.2441,36.1696,36.1789,32900.0
2013-06-18 15:20:00,38.86,38.86,38.83,38.84,36700.0,36.1882,36.1882,36.1602,36.1696,36700.0
2013-06-18 15:25:00,38.84,38.87,38.83,38.86,59500.0,36.1696,36.1975,36.1602,36.1882,59500.0
2013-06-18 15:30:00,38.85,38.88,38.83,38.87,40200.0,36.1789,36.2068,36.1602,36.1975,40200.0
2013-06-18 15:35:00,38.86,38.89,38.83,38.84,30700.0,36.1882,36.2161,36.1602,36.1696,30700.0
2013-06-18 15:40:00,38.84,38.85,38.78,38.78,78800.0,36.1696,36.1789,36.1137,36.1137,78800.0
2013-06-18 15:45:00,38.78,38.82,38.77,38.81,86500.0,36.1137,36.1509,36.1044,36.1416,86500.0
2013-06-18 15:50:00,38.81,38.81,38.77,38.77,101500.0,36.1416,36.1416,36.1044,36.1044,101500.0
2013-06-18 15:55:00,38.77,38.85,38.74,38.82,300500.0,36.1044,36.1789,36.0764,36.1509,300500.0
2013-06-19 09:30:00,38.83,38.83,38.5,38.57,127400.0,36.1602,36.1602,35.8529,35.9181,127400.0
2013-06-19 09:35:00,38.55,38.57,38.37,38.42,306800.0,35.8995,35.9181,35.7319,35.7784,306800.0
2013-06-19 09:40:00,38.42,38.5,38.38,38.45,150700.0,35.7784,35.8529,35.7412,35.8064,150700.0
2013-06-19 09:45:00,38.44,38.48,38.32,38.32,284700.0,35.7971,35.8343,35.6853,35.6853,284700.0
2013-06-19 09:50:00,38.32,38.36,38.16,38.2,126100.0,35.6853,35.7226,35.5363,35.5736,126100.0
2013-06-19 09:55:00,38.2,38.21,37.93,38.08,159100.0,35.5736,35.5829,35.3221,35.4618,159100.0
2013-06-19 10:00:00,38.09,38.19,38.04,38.13,194200.0,35.4711,35.5642,35.4246,35.5084,194200.0
2013-06-19 10:05:00,38.13,38.13,38.05,38.06,117300.0,35.5084,35.5084,35.4339,35.4432,117300.0
2013-06-19 10:10:00,38.05,38.07,37.95,38.0,113100.0,35.4339,35.4525,35.3407,35.3873,113100.0
2013-06-19 10:15:00,38.0,38.05,37.99,38.01,74300.0,35.3873,35.4339,35.378,35.3966,74300.0
2013-06-19 10:20:00,38.01,38.05,37.96,38.0,453000.0,35.3966,35.4339,35.3501,35.3873,453000.0
2013-06-19 10:25:00,37.99,38.12,37.9,38.07,177400.0,35.378,35.4991,35.2942,35.4525,177400.0
2013-06-19 10:30:00,38.1,38.24,38.09,38.18,111600.0,35.4804,35.6108,35.4711,35.5549,111600.0
2013-06-19 10:35:00,38.18,38.24,38.14,38.23,107400.0,35.5549,35.6108,35.5177,35.6015,107400.0
2013-06-19 10:40:00,38.24,38.25,38.23,38.24,68900.0,35.6108,35.6201,35.6015,35.6108,68900.0
2013-06-19 10:45:00,38.23,38.35,38.22,38.34,85300.0,35.6015,35.7132,35.5922,35.7039,85300.0
2013-06-19 10:50:00,38.33,38.34,38.28,38.3,47200.0,35.6946,35.7039,35.6481,35.6667,47200.0
2013-06-19 10:55:00,38.3,38.32,38.28,38.29,54500.0,35.6667,35.6853,35.6481,35.6574,54500.0
2013-06-19 11:00:00,38.29,38.31,38.29,38.29,31500.0,35.6574,35.676,35.6574,35.6574,31500.0
2013-06-19 11:05:00,38.3,38.31,38.29,38.3,41600.0,35.6667,35.676,35.6574,35.6667,41600.0
2013-06-19 11:10:00,38.3,38.31,38.3,38.31,46200.0,35.6667,35.676,35.6667,35.676,46200.0
2013-06-19 11:15:00,38.31,38.4,38.3,38.38,86000.0,35.676,35.7598,35.6667,35.7412,86000.0
2013-06-19 11:20:00,38.38,38.48,38.37,38.47,74500.0,35.7412,35.8343,35.7319,35.825,74500.0
2013-06-19 11:25:00,38.48,38.52,38.45,38.52,60800.0,35.8343,35.8716,35.8064,35.8716,60800.0
2013-06-19 11:30:00,38.51,38.55,38.5,38.52,60400.0,35.8622,35.8995,35.8529,35.8716,60400.0
2013-06-19 11:35:00,38.53,38.6,38.51,38.52,34900.0,35.8809,35.9461,35.8622,35.8716,34900.0
2013-06-19 11:40:00,38.51,38.53,38.44,38.53,26600.0,35.8622,35.8809,35.7971,35.8809,26600.0
2013-06-19 11:45:00,38.52,38.54,38.42,38.43,48000.0,35.8716,35.8902,35.7784,35.7877,48000.0
2013-06-19 11:50:00,38.42,38.5,38.42,38.48,43200.0,35.7784,35.8529,35.7784,35.8343,43200.0
2013-06-19 11:55:00,38.47,38.48,38.41,38.47,31800.0,35.825,35.8343,35.7691,35.825,31800.0
2013-06-19 12:00:00,38.47,38.54,38.47,38.53,48700.0,35.825,35.8902,35.825,35.8809,48700.0
2013-06-19 12:05:00,38.52,38.55,38.5,38.51,32300.0,35.8716,35.8995,35.8529,35.8622,32300.0
2013-06-19 12:10:00,38.51,38.51,38.47,38.5,26100.0,35.8622,35.8622,35.825,35.8529,26100.0
2013-06-19 12:15:00,38.5,38.54,38.47,38.51,29600.0,35.8529,35.8902,35.825,35.8622,29600.0
2013-06-19 12:20:00,38.51,38.54,38.49,38.49,27600.0,35.8622,35.8902,35.8436,35.8436,27600.0
2013-06-19 12:25:00,38.49,38.53,38.48,38.5,26400.0,35.8436,35.8809,35.8343,35.8529,26400.0
2013-06-19 12:30:00,38.5,38.6,38.48,38.6,20700.0,35.8529,35.9461,35.8343,35.9461,20700.0
2013-06-19 12:35:00,38.59,38.7,38.59,38.7,41800.0,35.9367,36.0392,35.9367,36.0392,41800.0
2013-06-19 12:40:00,38.69,38.77,38.68,38.77,23400.0,36.0299,36.1044,36.0206,36.1044,23400.0
2013-06-19 12:45:00,38.77,38.82,38.68,38.7,43400.0,36.1044,36.1509,36.0206,36.0392,43400.0
2013-06-19 12:50:00,38.68,38.71,38.68,38.69,28800.0,36.0206,36.0485,36.0206,36.0299,28800.0
2013-06-19 12:55:00,38.69,38.69,38.57,38.6,44500.0,36.0299,36.0299,35.9181,35.9461,44500.0
2013-06-19 13:00:00,38.6,38.75,38.6,38.75,22400.0,35.9461,36.0857,35.9461,36.0857,22400.0
2013-06-19 13:05:00,38.75,38.82,38.73,38.81,51000.0,36.0857,36.1509,36.0671,36.1416,51000.0
2013-06-19 13:10:00,38.81,38.82,38.76,38.82,17700.0,36.1416,36.1509,36.0951,36.1509,17700.0
2013-06-19 13:15:00,38.82,38.94,38.82,38.87,54900.0,36.1509,36.2627,36.1509,36.1975,54900.0
2013-06-19 13:20:00,38.87,38.88,38.79,38.8,32300.0,36.1975,36.2068,36.123,36.1323,32300.0
2013-06-19 13:25:00,38.8,38.9,38.8,38.88,39500.0,36.1323,36.2254,36.1323,36.2068,39500.0
2013-06-19 13:30:00,38.86,38.93,38.86,38.93,17900.0,36.1882,36.2534,36.1882,36.2534,17900.0
2013-06-19 13:35:00,38.93,38.98,38.93,38.97,28600.0,36.2534,36.2999,36.2534,36.2906,28600.0
2013-06-19 13:40:00,38.96,39.02,38.96,39.0,27100.0,36.2813,36.3372,36.2813,36.3186,27100.0
2013-06-19 13:45:00,39.0,39.07,39.0,39.07,26300.0,36.3186,36.3837,36.3186,36.3837,26300.0
2013-06-19 13:50:00,39.07,39.1,39.02,39.02,39600.0,36.3837,36.4117,36.3372,36.3372,39600.0
2013-06-19 13:55:00,39.01,39.09,38.97,38.99,31900.0,36.3279,36.4024,36.2906,36.3092,31900.0
2013-06-19 14:00:00,38.98,38.99,38.6,38.6,40600.0,36.2999,36.3092,35.9461,35.9461,40600.0
2013-06-19 14:05:00,38.6,38.78,38.6,38.78,39000.0,35.9461,36.1137,35.9461,36.1137,39000.0
2013-06-19 14:10:00,38.78,38.96,38.77,38.92,54400.0,36.1137,36.2813,36.1044,36.2441,54400.0
2013-06-19 14:15:00,38.92,38.97,38.83,38.94,54800.0,36.2441,36.2906,36.1602,36.2627,54800.0
2013-06-19 14:20:00,38.92,38.97,38.87,38.93,66300.0,36.2441,36.2906,36.1975,36.2534,66300.0
2013-06-19 14:25:00,38.93,38.97,38.88,38.89,102700.0,36.2534,36.2906,36.2068,36.2161,102700.0
2013-06-19 14:30:00,38.9,38.97,38.83,38.95,81600.0,36.2254,36.2906,36.1602,36.272,81600.0
2013-06-19 14:35:00,38.94,39.07,38.93,38.99,72500.0,36.2627,36.3837,36.2534,36.3092,72500.0
2013-06-19 14:40:00,38.97,39.05,38.9,39.02,43200.0,36.2906,36.3651,36.2254,36.3372,43200.0
2013-06-19 14:45:00,39.02,39.08,38.96,39.05,105200.0,36.3372,36.3931,36.2813,36.3651,105200.0
2013-06-19 14:50:00,39.05,39.07,38.73,38.75,90600.0,36.3651,36.3837,36.0671,36.0857,90600.0
2013-06-19 14:55:00,38.75,38.75,38.49,38.51,78000.0,36.0857,36.0857,35.8436,35.8622,78000.0
2013-06-19 15:00:00,38.52,38.54,38.48,38.5,85600.0,35.8716,35.8902,35.8343,35.8529,85600.0
2013-06-19 15:05:00,38.5,38.64,38.49,38.62,80400.0,35.8529,35.9833,35.8436,35.9647,80400.0
2013-06-19 15:10:00,38.61,38.69,38.59,38.62,66200.0,35.9554,36.0299,35.9367,35.9647,66200.0
2013-06-19 15:15:00,38.62,38.69,38.6,38.66,42800.0,35.9647,36.0299,35.9461,36.0019,42800.0
2013-06-19 15:20:00,38.66,38.72,38.63,38.66,52600.0,36.0019,36.0578,35.974,36.0019,52600.0
2013-06-19 15:25:00,38.65,38.82,38.65,38.82,52700.0,35.9926,36.1509,35.9926,36.1509,52700.0
2013-06-19 15:30:00,38.83,38.84,38.81,38.83,48400.0,36.1602,36.1696,36.1416,36.1602,48400.0
2013-06-19 15:35:00,38.82,38.86,38.8,38.8,69200.0,36.1509,36.1882,36.1323,36.1323,69200.0
2013-06-19 15:40:00,38.8,38.8,38.75,38.75,58300.0,36.1323,36.1323,36.0857,36.0857,58300.0
2013-06-19 15:45:00,38.74,38.75,38.63,38.74,109300.0,36.0764,36.0857,35.974,36.0764,109300.0
2013-06-19 15:50:00,38.74,38.75,38.6,38.72,224700.0,36.0764,36.0857,35.9461,36.0578,224700.0
2013-06-19 15:55:00,38.73,38.79,38.7,38.76,369500.0,36.0671,36.123,36.0392,36.0951,369500.0
2013-06-20 09:30:00,38.38,38.49,38.02,38.3,68700.0,35.7412,35.8436,35.4059,35.6667,68700.0
2013-06-20 09:35:00,38.3,38.37,38.18,38.26,65200.0,35.6667,35.7319,35.5549,35.6294,65200.0
2013-06-20 09:40:00,38.26,38.38,38.21,38.25,92300.0,35.6294,35.7412,35.5829,35.6201,92300.0
2013-06-20 09:45:00,38.26,38.35,38.21,38.27,56600.0,35.6294,35.7132,35.5829,35.6387,56600.0
2013-06-20 09:50:00,38.27,38.3,38.22,38.26,76100.0,35.6387,35.6667,35.5922,35.6294,76100.0
2013-06-20 09:55:00,38.27,38.28,38.22,38.25,46900.0,35.6387,35.6481,35.5922,35.6201,46900.0
2013-06-20 10:00:00,38.25,38.26,38.09,38.1,235100.0,35.6201,35.6294,35.4711,35.4804,235100.0
2013-06-20 10:05:00,38.1,38.28,38.1,38.23,46400.0,35.4804,35.6481,35.4804,35.6015,46400.0
2013-06-20 10:10:00,38.24,38.25,38.08,38.09,69500.0,35.6108,35.6201,35.4618,35.4711,69500.0
2013-06-20 10:15:00,38.1,38.11,37.97,38.01,33800.0,35.4804,35.4897,35.3594,35.3966,33800.0
2013-06-20 10:20:00,38.0,38.03,37.97,38.01,93000.0,35.3873,35.4152,35.3594,35.3966,93000.0
2013-06-20 10:25:00,38.0,38.03,37.92,37.93,35800.0,35.3873,35.4152,35.3128,35.3221,35800.0
2013-06-20 10:30:00,37.93,37.96,37.89,37.94,46100.0,35.3221,35.3501,35.2849,35.3314,46100.0
2013-06-20 10:35:00,37.94,38.07,37.93,37.95,30300.0,35.3314,35.4525,35.3221,35.3407,30300.0
2013-06-20 10:40:00,37.95,38.07,37.9,38.03,87000.0,35.3407,35.4525,35.2942,35.4152,87000.0
2013-06-20 10:45:00,38.04,38.07,37.98,38.05,105100.0,35.4246,35.4525,35.3687,35.4339,105100.0
2013-06-20 10:50:00,38.04,38.05,37.95,37.98,45600.0,35.4246,35.4339,35.3407,35.3687,45600.0
2013-06-20 10:55:00,37.98,37.99,37.89,37.89,36200.0,35.3687,35.378,35.2849,35.2849,36200.0
2013-06-20 11:00:00,37.9,37.91,37.7,37.74,74300.0,35.2942,35.3035,35.1079,35.1452,74300.0
2013-06-20 11:05:00,37.74,37.74,37.64,37.64,42500.0,35.1452,35.1452,35.0521,35.0521,42500.0
2013-06-20 11:10:00,37.64,37.72,37.63,37.7,26400.0,35.0521,35.1266,35.0428,35.1079,26400.0
2013-06-20 11:15:00,37.7,37.7,37.56,37.6,32100.0,35.1079,35.1079,34.9776,35.0148,32100.0
2013-06-20 11:20:00,37.6,37.62,37.57,37.58,32000.0,35.0148,35.0334,34.9869,34.9962,32000.0
2013-06-20 11:25:00,37.58,37.62,37.55,37.6,26200.0,34.9962,35.0334,34.9683,35.0148,26200.0
2013-06-20 11:30:00,37.61,37.61,37.52,37.53,29800.0,35.0241,35.0241,34.9403,34.9496,29800.0
2013-06-20 11:35:00,37.53,37.54,37.46,37.51,95000.0,34.9496,34.9589,34.8844,34.931,95000.0
2013-06-20 11:40:00,37.51,37.52,37.43,37.44,68100.0,34.931,34.9403,34.8565,34.8658,68100.0
2013-06-20 11:45:00,37.45,37.45,37.35,37.44,78500.0,34.8751,34.8751,34.782,34.8658,78500.0
2013-06-20 11:50:00,37.44,37.5,37.42,37.5,117600.0,34.8658,34.9217,34.8472,34.9217,117600.0
2013-06-20 11:55:00,37.5,37.55,37.5,37.54,31300.0,34.9217,34.9683,34.9217,34.9589,31300.0
2013-06-20 12:00:00,37.55,37.55,37.49,37.5,116500.0,34.9683,34.9683,34.9124,34.9217,116500.0
2013-06-20 12:05:00,37.49,37.58,37.46,37.58,109900.0,34.9124,34.9962,34.8844,34.9962,109900.0
2013-06-20 12:10:00,37.56,37.64,37.56,37.64,21900.0,34.9776,35.0521,34.9776,35.0521,21900.0
2013-06-20 12:15:00,37.64,37.69,37.61,37.66,43400.0,35.0521,35.0986,35.0241,35.0707,43400.0
2013-06-20 12:20:00,37.66,37.66,37.62,37.66,35400.0,35.0707,35.0707,35.0334,35.0707,35400.0
2013-06-20 12:25:00,37.66,37.67,37.63,37.66,27600.0,35.0707,35.08,35.0428,35.0707,27600.0
2013-06-20 12:30:00,37.66,37.73,37.66,37.71,35200.0,35.0707,35.1359,35.0707,35.1173,35200.0
2013-06-20 12:35:00,37.7,37.72,37.62,37.63,74300.0,35.1079,35.1266,35.0334,35.0428,74300.0
2013-06-20 12:40:00,37.62,37.68,37.62,37.67,37800.0,35.0334,35.0893,35.0334,35.08,37800.0
2013-06-20 12:45:00,37.67,37.67,37.58,37.62,123700.0,35.08,35.08,34.9962,35.0334,123700.0
2013-06-20 12:50:00,37.62,37.66,37.58,37.63,37000.0,35.0334,35.0707,34.9962,35.0428,37000.0
2013-06-20 12:55:00,37.63,37.64,37.54,37.54,23400.0,35.0428,35.0521,34.9589,34.9589,23400.0
2013-06-20 13:00:00,37.53,37.58,37.53,37.56,35500.0,34.9496,34.9962,34.9496,34.9776,35500.0
2013-06-20 13:05:00,37.56,37.61,37.56,37.61,20800.0,34.9776,35.0241,34.9776,35.0241,20800.0
2013-06-20 13:10:00,37.6,37.61,37.56,37.61,39500.0,35.0148,35.0241,34.9776,35.0241,39500.0
2013-06-20 13:15:00,37.62,37.62,37.56,37.6,50000.0,35.0334,35.0334,34.9776,35.0148,50000.0
2013-06-20 13:20:00,37.59,37.62,37.58,37.59,107900.0,35.0055,35.0334,34.9962,35.0055,107900.0
2013-06-20 13:25:00,37.59,37.59,37.52,37.54,41500.0,35.0055,35.0055,34.9403,34.9589,41500.0
2013-06-20 13:30:00,37.54,37.58,37.53,37.58,26600.0,34.9589,34.9962,34.9496,34.9962,26600.0
2013-06-20 13:35:00,37.58,37.59,37.53,37.53,16400.0,34.9962,35.0055,34.9496,34.9496,16400.0
2013-06-20 13:40:00,37.53,37.53,37.48,37.49,36800.0,34.9496,34.9496,34.9031,34.9124,36800.0
2013-06-20 13:45:00,37.5,37.5,37.41,37.49,44100.0,34.9217,34.9217,34.8379,34.9124,44100.0
2013-06-20 13:50:00,37.5,37.5,37.4,37.42,36500.0,34.9217,34.9217,34.8286,34.8472,36500.0
2013-06-20 13:55:00,37.42,37.46,37.35,37.38,186800.0,34.8472,34.8844,34.782,34.8099,186800.0
2013-06-20 14:00:00,37.38,37.41,37.3,37.38,45000.0,34.8099,34.8379,34.7354,34.8099,45000.0
2013-06-20 14:05:00,37.37,37.37,37.28,37.28,23200.0,34.8006,34.8006,34.7168,34.7168,23200.0
2013-06-20 14:10:00,37.29,37.29,37.13,37.16,50400.0,34.7261,34.7261,34.5771,34.6051,50400.0
2013-06-20 14:15:00,37.16,37.29,37.15,37.27,82800.0,34.6051,34.7261,34.5958,34.7075,82800.0
2013-06-20 14:20:00,37.26,37.29,37.2,37.25,85400.0,34.6982,34.7261,34.6423,34.6889,85400.0
2013-06-20 14:25:00,37.24,37.37,37.23,37.3,76700.0,34.6796,34.8006,34.6703,34.7354,76700.0
2013-06-20 14:30:00,37.31,37.4,37.29,37.4,29400.0,34.7448,34.8286,34.7261,34.8286,29400.0
2013-06-20 14:35:00,37.39,37.41,37.38,37.39,20200.0,34.8193,34.8379,34.8099,34.8193,20200.0
2013-06-20 14:40:00,37.39,37.45,37.39,37.45,91800.0,34.8193,34.8751,34.8193,34.8751,91800.0
2013-06-20 14:45:00,37.44,37.46,37.42,37.45,46100.0,34.8658,34.8844,34.8472,34.8751,46100.0
2013-06-20 14:50:00,37.45,37.45,37.38,37.43,187100.0,34.8751,34.8751,34.8099,34.8565,187100.0
2013-06-20 14:55:00,37.43,37.48,37.37,37.4,37000.0,34.8565,34.9031,34.8006,34.8286,37000.0
2013-06-20 15:00:00,37.41,37.52,37.4,37.51,72700.0,34.8379,34.9403,34.8286,34.931,72700.0
2013-06-20 15:05:00,37.51,37.62,37.5,37.62,34300.0,34.931,35.0334,34.9217,35.0334,34300.0
2013-06-20 15:10:00,37.62,37.67,37.6,37.6,71300.0,35.0334,35.08,35.0148,35.0148,71300.0
2013-06-20 15:15:00,37.6,37.64,37.59,37.63,47700.0,35.0148,35.0521,35.0055,35.0428,47700.0
2013-06-20 15:20:00,37.62,37.64,37.57,37.62,81400.0,35.0334,35.0521,34.9869,35.0334,81400.0
2013-06-20 15:25:00,37.62,37.62,37.57,37.58,92700.0,35.0334,35.0334,34.9869,34.9962,92700.0
2013-06-20 15:30:00,37.58,37.58,37.54,37.55,89800.0,34.9962,34.9962,34.9589,34.9683,89800.0
2013-06-20 15:35:00,37.56,37.63,37.55,37.59,94400.0,34.9776,35.0428,34.9683,35.0055,94400.0
2013-06-20 15:40:00,37.59,37.62,37.56,37.62,73800.0,35.0055,35.0334,34.9776,35.0334,73800.0
2013-06-20 15:45:00,37.62,37.68,37.57,37.67,119200.0,35.0334,35.0893,34.9869,35.08,119200.0
2013-06-20 15:50:00,37.66,37.83,37.65,37.79,339000.0,35.0707,35.229,35.0614,35.1918,339000.0
2013-06-20 15:55:00,37.79,37.81,37.67,37.67,458600.0,35.1918,35.2104,35.08,35.08,458600.0
2013-06-21 09:30:00,37.82,37.91,37.58,37.71,94500.0,35.2197,35.3035,34.9962,35.1173,94500.0
2013-06-21 09:35:00,37.69,37.72,37.54,37.6,116100.0,35.0986,35.1266,34.9589,35.0148,116100.0
2013-06-21 09:40:00,37.59,37.6,37.45,37.57,60400.0,35.0055,35.0148,34.8751,34.9869,60400.0
2013-06-21 09:45:00,37.57,37.6,37.47,37.56,46900.0,34.9869,35.0148,34.8938,34.9776,46900.0
2013-06-21 09:50:00,37.55,37.57,37.3,37.3,115300.0,34.9683,34.9869,34.7354,34.7354,115300.0
2013-06-21 09:55:00,37.31,37.48,37.31,37.37,35600.0,34.7448,34.9031,34.7448,34.8006,35600.0
2013-06-21 10:00:00,37.37,37.58,37.3,37.47,35700.0,34.8006,34.9962,34.7354,34.8938,35700.0
2013-06-21 10:05:00,37.48,37.48,37.25,37.27,42900.0,34.9031,34.9031,34.6889,34.7075,42900.0
2013-06-21 10:10:00,37.27,37.3,37.21,37.22,38200.0,34.7075,34.7354,34.6516,34.6609,38200.0
2013-06-21 10:15:00,37.23,37.27,37.06,37.15,96500.0,34.6703,34.7075,34.5119,34.5958,96500.0
2013-06-21 10:20:00,37.13,37.2,37.06,37.19,75700.0,34.5771,34.6423,34.5119,34.633,75700.0
2013-06-21 10:25:00,37.19,37.3,37.17,37.21,52900.0,34.633,34.7354,34.6144,34.6516,52900.0
2013-06-21 10:30:00,37.21,37.21,36.93,36.93,26200.0,34.6516,34.6516,34.3909,34.3909,26200.0
2013-06-21 10:35:00,36.92,36.94,36.75,36.87,46400.0,34.3816,34.4002,34.2233,34.335,46400.0
2013-06-21 10:40:00,36.89,36.93,36.72,36.93,25100.0,34.3536,34.3909,34.1953,34.3909,25100.0
2013-06-21 10:45:00,36.93,37.06,36.93,37.01,28800.0,34.3909,34.5119,34.3909,34.4654,28800.0
2013-06-21 10:50:00,37.01,37.24,37.0,37.21,51200.0,34.4654,34.6796,34.4561,34.6516,51200.0
2013-06-21 10:55:00,37.24,37.25,37.14,37.21,71500.0,34.6796,34.6889,34.5864,34.6516,71500.0
2013-06-21 11:00:00,37.21,37.25,37.01,37.08,36700.0,34.6516,34.6889,34.4654,34.5306,36700.0
2013-06-21 11:05:00,37.09,37.09,36.92,36.92,46400.0,34.5399,34.5399,34.3816,34.3816,46400.0
2013-06-21 11:10:00,36.92,36.93,36.88,36.88,21500.0,34.3816,34.3909,34.3443,34.3443,21500.0
2013-06-21 11:15:00,36.89,36.97,36.88,36.88,57500.0,34.3536,34.4281,34.3443,34.3443,57500.0
2013-06-21 11:20:00,36.85,36.94,36.65,36.71,126500.0,34.3164,34.4002,34.1301,34.186,126500.0
2013-06-21 11:25:00,36.7,36.72,36.57,36.57,35100.0,34.1767,34.1953,34.0556,34.0556,35100.0
2013-06-21 11:30:00,36.56,36.56,36.4,36.44,69600.0,34.0463,34.0463,33.8973,33.9346,69600.0
2013-06-21 11:35:00,36.43,36.46,36.38,36.45,60400.0,33.9253,33.9532,33.8787,33.9439,60400.0
2013-06-21 11:40:00,36.46,36.7,36.44,36.65,97100.0,33.9532,34.1767,33.9346,34.1301,97100.0
2013-06-21 11:45:00,36.65,36.77,36.59,36.77,34200.0,34.1301,34.2419,34.0743,34.2419,34200.0
2013-06-21 11:50:00,36.75,36.83,36.75,36.82,92800.0,34.2233,34.2978,34.2233,34.2884,92800.0
2013-06-21 11:55:00,36.82,36.91,36.8,36.86,93000.0,34.2884,34.3723,34.2698,34.3257,93000.0
2013-06-21 12:00:00,36.86,36.96,36.86,36.95,69900.0,34.3257,34.4188,34.3257,34.4095,69900.0
2013-06-21 12:05:00,36.94,37.02,36.91,36.95,32400.0,34.4002,34.4747,34.3723,34.4095,32400.0
2013-06-21 12:10:00,36.95,37.06,36.95,37.03,45900.0,34.4095,34.5119,34.4095,34.484,45900.0
2013-06-21 12:15:00,37.04,37.06,36.96,37.0,45000.0,34.4933,34.5119,34.4188,34.4561,45000.0
2013-06-21 12:20:00,37.01,37.09,37.0,37.04,38000.0,34.4654,34.5399,34.4561,34.4933,38000.0
2013-06-21 12:25:00,37.04,37.14,37.04,37.14,38000.0,34.4933,34.5864,34.4933,34.5864,38000.0
2013-06-21 12:30:00,37.14,37.18,37.09,37.11,92500.0,34.5864,34.6237,34.5399,34.5585,92500.0
2013-06-21 12:35:00,37.11,37.21,37.11,37.2,28200.0,34.5585,34.6516,34.5585,34.6423,28200.0
2013-06-21 12:40:00,37.2,37.26,37.17,37.24,43600.0,34.6423,34.6982,34.6144,34.6796,43600.0
2013-06-21 12:45:00,37.26,37.41,37.24,37.41,25800.0,34.6982,34.8379,34.6796,34.8379,25800.0
2013-06-21 12:50:00,37.41,37.45,37.38,37.38,51600.0,34.8379,34.8751,34.8099,34.8099,51600.0
2013-06-21 12:55:00,37.38,37.46,37.35,37.44,31600.0,34.8099,34.8844,34.782,34.8658,31600.0
2013-06-21 13:00:00,37.44,37.45,37.39,37.42,40400.0,34.8658,34.8751,34.8193,34.8472,40400.0
2013-06-21 13:05:00,37.43,37.51,37.4,37.51,34300.0,34.8565,34.931,34.8286,34.931,34300.0
2013-06-21 13:10:00,37.52,37.59,37.49,37.59,25700.0,34.9403,35.0055,34.9124,35.0055,25700.0
2013-06-21 13:15:00,37.59,37.64,37.48,37.49,30600.0,35.0055,35.0521,34.9031,34.9124,30600.0
2013-06-21 13:20:00,37.52,37.52,37.4,37.4,32600.0,34.9403,34.9403,34.8286,34.8286,32600.0
2013-06-21 13:25:00,37.41,37.46,37.41,37.43,22600.0,34.8379,34.8844,34.8379,34.8565,22600.0
2013-06-21 13:30:00,37.41,37.44,37.36,37.37,36100.0,34.8379,34.8658,34.7913,34.8006,36100.0
2013-06-21 13:35:00,37.36,37.37,37.25,37.34,37700.0,34.7913,34.8006,34.6889,34.7727,37700.0
2013-06-21 13:40:00,37.34,37.4,37.31,37.32,34700.0,34.7727,34.8286,34.7448,34.7541,34700.0
2013-06-21 13:45:00,37.3,37.3,37.16,37.16,35100.0,34.7354,34.7354,34.6051,34.6051,35100.0
2013-06-21 13:50:00,37.16,37.21,37.09,37.14,27000.0,34.6051,34.6516,34.5399,34.5864,27000.0
2013-06-21 13:55:00,37.16,37.21,37.11,37.18,25100.0,34.6051,34.6516,34.5585,34.6237,25100.0
2013-06-21 14:00:00,37.18,37.18,37.02,37.02,24400.0,34.6237,34.6237,34.4747,34.4747,24400.0
2013-06-21 14:05:00,37.03,37.03,36.97,37.01,24200.0,34.484,34.484,34.4281,34.4654,24200.0
2013-06-21 14:10:00,37.02,37.21,37.02,37.21,20600.0,34.4747,34.6516,34.4747,34.6516,20600.0
2013-06-21 14:15:00,37.21,37.25,37.18,37.23,22400.0,34.6516,34.6889,34.6237,34.6703,22400.0
2013-06-21 14:20:00,37.23,37.23,37.09,37.12,16900.0,34.6703,34.6703,34.5399,34.5678,16900.0
2013-06-21 14:25:00,37.11,37.25,37.1,37.25,19700.0,34.5585,34.6889,34.5492,34.6889,19700.0
2013-06-21 14:30:00,37.26,37.29,37.14,37.14,12500.0,34.6982,34.7261,34.5864,34.5864,12500.0
2013-06-21 14:35:00,37.14,37.21,37.11,37.2,30900.0,34.5864,34.6516,34.5585,34.6423,30900.0
2013-06-21 14:40:00,37.2,37.22,37.13,37.2,34500.0,34.6423,34.6609,34.5771,34.6423,34500.0
2013-06-21 14:45:00,37.2,37.24,37.15,37.2,26900.0,34.6423,34.6796,34.5958,34.6423,26900.0
2013-06-21 14:50:00,37.21,37.21,37.14,37.16,36900.0,34.6516,34.6516,34.5864,34.6051,36900.0
2013-06-21 14:55:00,37.15,37.19,37.13,37.19,28200.0,34.5958,34.633,34.5771,34.633,28200.0
2013-06-21 15:00:00,37.18,37.24,37.18,37.24,40200.0,34.6237,34.6796,34.6237,34.6796,40200.0
2013-06-21 15:05:00,37.24,37.37,37.24,37.36,83300.0,34.6796,34.8006,34.6796,34.7913,83300.0
2013-06-21 15:10:00,37.36,37.39,37.34,37.38,37500.0,34.7913,34.8193,34.7727,34.8099,37500.0
2013-06-21 15:15:00,37.38,37.43,37.38,37.42,47300.0,34.8099,34.8565,34.8099,34.8472,47300.0
2013-06-21 15:20:00,37.42,37.54,37.41,37.52,55200.0,34.8472,34.9589,34.8379,34.9403,55200.0
2013-06-21 15:25:00,37.52,37.52,37.48,37.5,62200.0,34.9403,34.9403,34.9031,34.9217,62200.0
2013-06-21 15:30:00,37.5,37.51,37.48,37.5,59900.0,34.9217,34.931,34.9031,34.9217,59900.0
2013-06-21 15:35:00,37.5,37.52,37.5,37.5,53400.0,34.9217,34.9403,34.9217,34.9217,53400.0
2013-06-21 15:40:00,37.5,37.52,37.48,37.51,86100.0,34.9217,34.9403,34.9031,34.931,86100.0
2013-06-21 15:45:00,37.5,37.52,37.38,37.49,137400.0,34.9217,34.9403,34.8099,34.9124,137400.0
2013-06-21 15:50:00,37.48,37.51,37.41,37.42,85400.0,34.9031,34.931,34.8379,34.8472,85400.0
2013-06-21 15:55:00,37.42,37.46,37.39,37.45,315900.0,34.8472,34.8844,34.8193,34.8751,315900.0
2013-06-24 09:30:00,37.13,37.21,36.87,36.92,115100.0,34.5771,34.6516,34.335,34.3816,115100.0
2013-06-24 09:35:00,36.95,36.96,36.69,36.89,74300.0,34.4095,34.4188,34.1674,34.3536,74300.0
2013-06-24 09:40:00,36.89,37.24,36.85,37.2,73500.0,34.3536,34.6796,34.3164,34.6423,73500.0
2013-06-24 09:45:00,37.19,37.68,37.15,37.68,81300.0,34.633,35.0893,34.5958,35.0893,81300.0
2013-06-24 09:50:00,37.69,37.84,37.37,37.38,72200.0,35.0986,35.2383,34.8006,34.8099,72200.0
2013-06-24 09:55:00,37.39,37.43,37.19,37.23,55500.0,34.8193,34.8565,34.633,34.6703,55500.0
2013-06-24 10:00:00,37.21,37.21,36.93,37.02,59500.0,34.6516,34.6516,34.3909,34.4747,59500.0
2013-06-24 10:05:00,37.02,37.02,36.87,36.88,47300.0,34.4747,34.4747,34.335,34.3443,47300.0
2013-06-24 10:10:00,36.87,36.99,36.81,36.81,51600.0,34.335,34.4468,34.2791,34.2791,51600.0
2013-06-24 10:15:00,36.81,36.81,36.66,36.68,37100.0,34.2791,34.2791,34.1394,34.1581,37100.0
2013-06-24 10:20:00,36.69,36.7,36.59,36.69,81400.0,34.1674,34.1767,34.0743,34.1674,81400.0
2013-06-24 10:25:00,36.69,36.79,36.63,36.72,31800.0,34.1674,34.2605,34.1115,34.1953,31800.0
2013-06-24 10:30:00,36.72,36.77,36.6,36.61,44500.0,34.1953,34.2419,34.0836,34.0929,44500.0
2013-06-24 10:35:00,36.61,36.67,36.56,36.59,46500.0,34.0929,34.1488,34.0463,34.0743,46500.0
2013-06-24 10:40:00,36.6,36.7,36.52,36.62,65900.0,34.0836,34.1767,34.0091,34.1022,65900.0
2013-06-24 10:45:00,36.62,36.66,36.55,36.6,81100.0,34.1022,34.1394,34.037,34.0836,81100.0
2013-06-24 10:50:00,36.61,36.75,36.59,36.71,63600.0,34.0929,34.2233,34.0743,34.186,63600.0
2013-06-24 10:55:00,36.7,36.81,36.68,36.73,42200.0,34.1767,34.2791,34.1581,34.2046,42200.0
2013-06-24 11:00:00,36.71,36.71,36.62,36.67,87900.0,34.186,34.186,34.1022,34.1488,87900.0
2013-06-24 11:05:00,36.67,36.67,36.52,36.56,93300.0,34.1488,34.1488,34.0091,34.0463,93300.0
2013-06-24 11:10:00,36.55,36.6,36.48,36.49,47900.0,34.037,34.0836,33.9718,33.9811,47900.0
2013-06-24 11:15:00,36.5,36.51,36.43,36.47,83400.0,33.9904,33.9998,33.9253,33.9625,83400.0
2013-06-24 11:20:00,36.48,36.53,36.42,36.45,61700.0,33.9718,34.0184,33.9159,33.9439,61700.0
2013-06-24 11:25:00,36.44,36.46,36.34,36.34,45600.0,33.9346,33.9532,33.8414,33.8414,45600.0
2013-06-24 11:30:00,36.34,36.44,36.33,36.35,83400.0,33.8414,33.9346,33.8321,33.8508,83400.0
2013-06-24 11:35:00,36.35,36.35,36.26,36.27,39500.0,33.8508,33.8508,33.7669,33.7763,39500.0
2013-06-24 11:40:00,36.27,36.32,36.22,36.3,25500.0,33.7763,33.8228,33.7297,33.8042,25500.0
2013-06-24 11:45:00,36.29,36.29,36.18,36.2,51000.0,33.7949,33.7949,33.6924,33.7111,51000.0
2013-06-24 11:50:00,36.2,36.24,36.17,36.18,56100.0,33.7111,33.7483,33.6831,33.6924,56100.0
2013-06-24 11:55:00,36.18,36.22,36.14,36.17,50800.0,33.6924,33.7297,33.6552,33.6831,50800.0
2013-06-24 12:00:00,36.18,36.22,36.06,36.16,83800.0,33.6924,33.7297,33.5807,33.6738,83800.0
2013-06-24 12:05:00,36.15,36.16,36.0,36.0,67500.0,33.6645,33.6738,33.5248,33.5248,67500.0
2013-06-24 12:10:00,36.0,36.07,35.98,36.07,72000.0,33.5248,33.59,33.5062,33.59,72000.0
2013-06-24 12:15:00,36.07,36.2,36.07,36.08,36600.0,33.59,33.7111,33.59,33.5993,36600.0
2013-06-24 12:20:00,36.1,36.18,36.02,36.02,36000.0,33.6179,33.6924,33.5434,33.5434,36000.0
2013-06-24 12:25:00,36.03,36.04,36.0,36.0,74000.0,33.5528,33.5621,33.5248,33.5248,74000.0
2013-06-24 12:30:00,36.01,36.03,36.0,36.02,131900.0,33.5341,33.5528,33.5248,33.5434,131900.0
2013-06-24 12:35:00,36.04,36.11,36.03,36.1,31000.0,33.5621,33.6273,33.5528,33.6179,31000.0
2013-06-24 12:40:00,36.1,36.11,36.01,36.07,33100.0,33.6179,33.6273,33.5341,33.59,33100.0
2013-06-24 12:45:00,36.08,36.14,36.07,36.13,17800.0,33.5993,33.6552,33.59,33.6459,17800.0
2013-06-24 12:50:00,36.12,36.14,36.07,36.14,69800.0,33.6366,33.6552,33.59,33.6552,69800.0
2013-06-24 12:55:00,36.16,36.35,36.16,36.3,63000.0,33.6738,33.8508,33.6738,33.8042,63000.0
2013-06-24 13:00:00,36.3,36.3,36.25,36.29,11800.0,33.8042,33.8042,33.7576,33.7949,11800.0
2013-06-24 13:05:00,36.29,36.29,36.2,36.2,34400.0,33.7949,33.7949,33.7111,33.7111,34400.0
2013-06-24 13:10:00,36.2,36.24,36.16,36.23,36700.0,33.7111,33.7483,33.6738,33.739,36700.0
2013-06-24 13:15:00,36.23,36.37,36.23,36.34,18500.0,33.739,33.8694,33.739,33.8414,18500.0
2013-06-24 13:20:00,36.35,36.36,36.28,36.28,19700.0,33.8508,33.8601,33.7856,33.7856,19700.0
2013-06-24 13:25:00,36.28,36.31,36.25,36.27,48800.0,33.7856,33.8135,33.7576,33.7763,48800.0
2013-06-24 13:30:00,36.28,36.35,36.28,36.33,30800.0,33.7856,33.8508,33.7856,33.8321,30800.0
2013-06-24 13:35:00,36.33,36.38,36.32,36.37,13100.0,33.8321,33.8787,33.8228,33.8694,13100.0
2013-06-24 13:40:00,36.37,36.44,36.35,36.44,24800.0,33.8694,33.9346,33.8508,33.9346,24800.0
2013-06-24 13:45:00,36.44,36.44,36.34,36.34,21800.0,33.9346,33.9346,33.8414,33.8414,21800.0
2013-06-24 13:50:00,36.36,36.43,36.33,36.43,28200.0,33.8601,33.9253,33.8321,33.9253,28200.0
2013-06-24 13:55:00,36.43,36.45,36.39,36.45,20500.0,33.9253,33.9439,33.888,33.9439,20500.0
2013-06-24 14:00:00,36.44,36.59,36.36,36.57,67700.0,33.9346,34.0743,33.8601,34.0556,67700.0
2013-06-24 14:05:00,36.58,36.63,36.55,36.58,67700.0,34.0649,34.1115,34.037,34.0649,67700.0
2013-06-24 14:10:00,36.58,36.65,36.49,36.49,49500.0,34.0649,34.1301,33.9811,33.9811,49500.0
2013-06-24 14:15:00,36.49,36.52,36.47,36.47,23400.0,33.9811,34.0091,33.9625,33.9625,23400.0
2013-06-24 14:20:00,36.48,36.55,36.4,36.4,50700.0,33.9718,34.037,33.8973,33.8973,50700.0
2013-06-24 14:25:00,36.41,36.52,36.41,36.51,48800.0,33.9066,34.0091,33.9066,33.9998,48800.0
2013-06-24 14:30:00,36.5,36.64,36.5,36.61,38500.0,33.9904,34.1208,33.9904,34.0929,38500.0
2013-06-24 14:35:00,36.6,36.6,36.59,36.59,29900.0,34.0836,34.0836,34.0743,34.0743,29900.0
2013-06-24 14:40:00,36.59,36.6,36.57,36.6,53900.0,34.0743,34.0836,34.0556,34.0836,53900.0
2013-06-24 14:45:00,36.61,36.61,36.56,36.56,45500.0,34.0929,34.0929,34.0463,34.0463,45500.0
2013-06-24 14:50:00,36.56,36.61,36.55,36.59,25100.0,34.0463,34.0929,34.037,34.0743,25100.0
2013-06-24 14:55:00,36.59,36.59,36.55,36.58,63500.0,34.0743,34.0743,34.037,34.0649,63500.0
2013-06-24 15:00:00,36.57,36.57,36.51,36.51,59000.0,34.0556,34.0556,33.9998,33.9998,59000.0
2013-06-24 15:05:00,36.51,36.57,36.51,36.54,42500.0,33.9998,34.0556,33.9998,34.0277,42500.0
2013-06-24 15:10:00,36.54,36.59,36.44,36.44,68500.0,34.0277,34.0743,33.9346,33.9346,68500.0
2013-06-24 15:15:00,36.45,36.45,36.33,36.33,58800.0,33.9439,33.9439,33.8321,33.8321,58800.0
2013-06-24 15:20:00,36.33,36.34,36.29,36.31,67100.0,33.8321,33.8414,33.7949,33.8135,67100.0
2013-06-24 15:25:00,36.32,36.42,36.29,36.42,75100.0,33.8228,33.9159,33.7949,33.9159,75100.0
2013-06-24 15:30:00,36.42,36.55,36.42,36.54,89400.0,33.9159,34.037,33.9159,34.0277,89400.0
2013-06-24 15:35:00,36.53,36.74,36.52,36.72,88000.0,34.0184,34.2139,34.0091,34.1953,88000.0
2013-06-24 15:40:00,36.74,36.78,36.69,36.72,135400.0,34.2139,34.2512,34.1674,34.1953,135400.0
2013-06-24 15:45:00,36.71,36.75,36.7,36.72,135600.0,34.186,34.2233,34.1767,34.1953,135600.0
2013-06-24 15:50:00,36.72,36.73,36.66,36.72,139600.0,34.1953,34.2046,34.1394,34.1953,139600.0
2013-06-24 15:55:00,36.71,36.72,36.58,36.6,222600.0,34.186,34.1953,34.0649,34.0836,222600.0
2013-06-25 09:30:00,36.76,36.95,36.56,36.95,61800.0,34.2326,34.4095,34.0463,34.4095,61800.0
2013-06-25 09:35:00,36.94,36.96,36.78,36.84,21200.0,34.4002,34.4188,34.2512,34.3071,21200.0
2013-06-25 09:40:00,36.85,37.22,36.82,37.19,66900.0,34.3164,34.6609,34.2884,34.633,66900.0
2013-06-25 09:45:00,37.19,37.19,37.04,37.14,59200.0,34.633,34.633,34.4933,34.5864,59200.0
2013-06-25 09:50:00,37.15,37.21,36.87,36.89,49800.0,34.5958,34.6516,34.335,34.3536,49800.0
2013-06-25 09:55:00,36.91,36.92,36.75,36.9,30200.0,34.3723,34.3816,34.2233,34.3629,30200.0
2013-06-25 10:00:00,36.89,36.92,36.76,36.89,29100.0,34.3536,34.3816,34.2326,34.3536,29100.0
2013-06-25 10:05:00,36.9,36.91,36.65,36.82,38200.0,34.3629,34.3723,34.1301,34.2884,38200.0
2013-06-25 10:10:00,36.83,36.85,36.62,36.75,38200.0,34.2978,34.3164,34.1022,34.2233,38200.0
2013-06-25 10:15:00,36.77,36.77,36.54,36.55,29100.0,34.2419,34.2419,34.0277,34.037,29100.0
2013-06-25 10:20:00,36.56,36.73,36.56,36.73,24100.0,34.0463,34.2046,34.0463,34.2046,24100.0
2013-06-25 10:25:00,36.73,36.75,36.66,36.75,38200.0,34.2046,34.2233,34.1394,34.2233,38200.0
2013-06-25 10:30:00,36.75,36.85,36.74,36.79,26100.0,34.2233,34.3164,34.2139,34.2605,26100.0
2013-06-25 10:35:00,36.78,36.87,36.75,36.84,13500.0,34.2512,34.335,34.2233,34.3071,13500.0
2013-06-25 10:40:00,36.84,36.84,36.74,36.77,18300.0,34.3071,34.3071,34.2139,34.2419,18300.0
2013-06-25 10:45:00,36.77,36.8,36.72,36.8,41700.0,34.2419,34.2698,34.1953,34.2698,41700.0
2013-06-25 10:50:00,36.8,36.84,36.76,36.82,44900.0,34.2698,34.3071,34.2326,34.2884,44900.0
2013-06-25 10:55:00,36.82,36.83,36.8,36.82,11700.0,34.2884,34.2978,34.2698,34.2884,11700.0
2013-06-25 11:00:00,36.82,36.82,36.79,36.79,16400.0,34.2884,34.2884,34.2605,34.2605,16400.0
2013-06-25 11:05:00,36.79,36.83,36.76,36.8,17200.0,34.2605,34.2978,34.2326,34.2698,17200.0
2013-06-25 11:10:00,36.8,36.85,36.79,36.81,21800.0,34.2698,34.3164,34.2605,34.2791,21800.0
2013-06-25 11:15:00,36.8,36.82,36.72,36.81,18300.0,34.2698,34.2884,34.1953,34.2791,18300.0
2013-06-25 11:20:00,36.82,36.84,36.79,36.83,10100.0,34.2884,34.3071,34.2605,34.2978,10100.0
2013-06-25 11:25:00,36.83,36.83,36.79,36.8,12000.0,34.2978,34.2978,34.2605,34.2698,12000.0
2013-06-25 11:30:00,36.8,36.81,36.76,36.79,27900.0,34.2698,34.2791,34.2326,34.2605,27900.0
2013-06-25 11:35:00,36.8,36.82,36.77,36.77,11700.0,34.2698,34.2884,34.2419,34.2419,11700.0
2013-06-25 11:40:00,36.78,36.84,36.75,36.75,17000.0,34.2512,34.3071,34.2233,34.2233,17000.0
2013-06-25 11:45:00,36.74,36.74,36.69,36.72,13800.0,34.2139,34.2139,34.1674,34.1953,13800.0
2013-06-25 11:50:00,36.72,36.74,36.69,36.72,18800.0,34.1953,34.2139,34.1674,34.1953,18800.0
2013-06-25 11:55:00,36.71,36.73,36.65,36.65,16800.0,34.186,34.2046,34.1301,34.1301,16800.0
2013-06-25 12:00:00,36.64,36.65,36.58,36.64,20900.0,34.1208,34.1301,34.0649,34.1208,20900.0
2013-06-25 12:05:00,36.63,36.68,36.6,36.6,16100.0,34.1115,34.1581,34.0836,34.0836,16100.0
2013-06-25 12:10:00,36.61,36.68,36.61,36.68,7100.0,34.0929,34.1581,34.0929,34.1581,7100.0
2013-06-25 12:15:00,36.68,36.71,36.68,36.71,5100.0,34.1581,34.186,34.1581,34.186,5100.0
2013-06-25 12:20:00,36.7,36.75,36.68,36.75,9800.0,34.1767,34.2233,34.1581,34.2233,9800.0
2013-06-25 12:25:00,36.76,36.81,36.76,36.81,9500.0,34.2326,34.2791,34.2326,34.2791,9500.0
2013-06-25 12:30:00,36.81,36.86,36.81,36.86,12100.0,34.2791,34.3257,34.2791,34.3257,12100.0
2013-06-25 12:35:00,36.86,36.87,36.8,36.8,20000.0,34.3257,34.335,34.2698,34.2698,20000.0
2013-06-25 12:40:00,36.81,36.82,36.72,36.72,10500.0,34.2791,34.2884,34.1953,34.1953,10500.0
2013-06-25 12:45:00,36.73,36.73,36.67,36.69,10300.0,34.2046,34.2046,34.1488,34.1674,10300.0
2013-06-25 12:50:00,36.69,36.69,36.64,36.67,13100.0,34.1674,34.1674,34.1208,34.1488,13100.0
2013-06-25 12:55:00,36.66,36.66,36.61,36.66,9200.0,34.1394,34.1394,34.0929,34.1394,9200.0
2013-06-25 13:00:00,36.66,36.72,36.65,36.7,10000.0,34.1394,34.1953,34.1301,34.1767,10000.0
2013-06-25 13:05:00,36.69,36.72,36.65,36.65,12200.0,34.1674,34.1953,34.1301,34.1301,12200.0
2013-06-25 13:10:00,36.64,36.65,36.61,36.65,10100.0,34.1208,34.1301,34.0929,34.1301,10100.0
2013-06-25 13:15:00,36.65,36.66,36.53,36.54,17800.0,34.1301,34.1394,34.0184,34.0277,17800.0
2013-06-25 13:20:00,36.54,36.54,36.44,36.51,13300.0,34.0277,34.0277,33.9346,33.9998,13300.0
2013-06-25 13:25:00,36.51,36.54,36.51,36.51,12700.0,33.9998,34.0277,33.9998,33.9998,12700.0
2013-06-25 13:30:00,36.51,36.54,36.5,36.53,20400.0,33.9998,34.0277,33.9904,34.0184,20400.0
2013-06-25 13:35:00,36.52,36.53,36.5,36.53,21600.0,34.0091,34.0184,33.9904,34.0184,21600.0
2013-06-25 13:40:00,36.54,36.57,36.51,36.54,24200.0,34.0277,34.0556,33.9998,34.0277,24200.0
2013-06-25 13:45:00,36.55,36.61,36.55,36.61,13900.0,34.037,34.0929,34.037,34.0929,13900.0
2013-06-25 13:50:00,36.61,36.61,36.56,36.59,10700.0,34.0929,34.0929,34.0463,34.0743,10700.0
2013-06-25 13:55:00,36.6,36.62,36.58,36.62,19800.0,34.0836,34.1022,34.0649,34.1022,19800.0
2013-06-25 14:00:00,36.62,36.71,36.61,36.7,18500.0,34.1022,34.186,34.0929,34.1767,18500.0
2013-06-25 14:05:00,36.7,36.74,36.67,36.69,19000.0,34.1767,34.2139,34.1488,34.1674,19000.0
2013-06-25 14:10:00,36.69,36.69,36.59,36.59,13600.0,34.1674,34.1674,34.0743,34.0743,13600.0
2013-06-25 14:15:00,36.6,36.61,36.59,36.6,8400.0,34.0836,34.0929,34.0743,34.0836,8400.0
2013-06-25 14:20:00,36.59,36.59,36.46,36.47,20100.0,34.0743,34.0743,33.9532,33.9625,20100.0
2013-06-25 14:25:00,36.47,36.54,36.47,36.52,23300.0,33.9625,34.0277,33.9625,34.0091,23300.0
2013-06-25 14:30:00,36.52,36.52,36.47,36.49,22700.0,34.0091,34.0091,33.9625,33.9811,22700.0
2013-06-25 14:35:00,36.5,36.58,36.49,36.55,17600.0,33.9904,34.0649,33.9811,34.037,17600.0
2013-06-25 14:40:00,36.55,36.56,36.52,36.52,24000.0,34.037,34.0463,34.0091,34.0091,24000.0
2013-06-25 14:45:00,36.52,36.53,36.5,36.5,16300.0,34.0091,34.0184,33.9904,33.9904,16300.0
2013-06-25 14:50:00,36.5,36.53,36.49,36.52,10400.0,33.9904,34.0184,33.9811,34.0091,10400.0
2013-06-25 14:55:00,36.52,36.53,36.45,36.48,18000.0,34.0091,34.0184,33.9439,33.9718,18000.0
2013-06-25 15:00:00,36.49,36.52,36.49,36.52,30300.0,33.9811,34.0091,33.9811,34.0091,30300.0
2013-06-25 15:05:00,36.52,36.54,36.5,36.52,18400.0,34.0091,34.0277,33.9904,34.0091,18400.0
2013-06-25 15:10:00,36.52,36.53,36.5,36.51,16100.0,34.0091,34.0184,33.9904,33.9998,16100.0
2013-06-25 15:15:00,36.51,36.52,36.5,36.5,17700.0,33.9998,34.0091,33.9904,33.9904,17700.0
2013-06-25 15:20:00,36.5,36.5,36.46,36.49,19200.0,33.9904,33.9904,33.9532,33.9811,19200.0
2013-06-25 15:25:00,36.49,36.53,36.48,36.53,32300.0,33.9811,34.0184,33.9718,34.0184,32300.0
2013-06-25 15:30:00,36.53,36.56,36.53,36.56,31700.0,34.0184,34.0463,34.0184,34.0463,31700.0
2013-06-25 15:35:00,36.56,36.6,36.55,36.58,37300.0,34.0463,34.0836,34.037,34.0649,37300.0
2013-06-25 15:40:00,36.58,36.59,36.56,36.57,58500.0,34.0649,34.0743,34.0463,34.0556,58500.0
2013-06-25 15:45:00,36.58,36.6,36.56,36.57,80700.0,34.0649,34.0836,34.0463,34.0556,80700.0
2013-06-25 15:50:00,36.56,36.65,36.56,36.64,72800.0,34.0463,34.1301,34.0463,34.1208,72800.0
2013-06-25 15:55:00,36.64,36.66,36.59,36.61,169400.0,34.1208,34.1394,34.0743,34.0929,169400.0
2013-06-26 09:30:00,36.75,37.23,36.68,37.2,33300.0,34.2233,34.6703,34.1581,34.6423,33300.0
2013-06-26 09:35:00,37.21,37.22,37.02,37.08,37100.0,34.6516,34.6609,34.4747,34.5306,37100.0
2013-06-26 09:40:00,37.08,37.13,37.08,37.1,22000.0,34.5306,34.5771,34.5306,34.5492,22000.0
2013-06-26 09:45:00,37.09,37.11,37.0,37.1,43400.0,34.5399,34.5585,34.4561,34.5492,43400.0
2013-06-26 09:50:00,37.1,37.12,36.98,37.08,46400.0,34.5492,34.5678,34.4374,34.5306,46400.0
2013-06-26 09:55:00,37.09,37.24,37.01,37.18,18700.0,34.5399,34.6796,34.4654,34.6237,18700.0
2013-06-26 10:00:00,37.16,37.2,37.03,37.05,16500.0,34.6051,34.6423,34.484,34.5026,16500.0
2013-06-26 10:05:00,37.05,37.15,36.99,36.99,27300.0,34.5026,34.5958,34.4468,34.4468,27300.0
2013-06-26 10:10:00,37.04,37.04,36.93,36.94,9000.0,34.4933,34.4933,34.3909,34.4002,9000.0
2013-06-26 10:15:00,36.95,37.0,36.9,36.91,7800.0,34.4095,34.4561,34.3629,34.3723,7800.0
2013-06-26 10:20:00,36.9,36.91,36.82,36.85,15200.0,34.3629,34.3723,34.2884,34.3164,15200.0
2013-06-26 10:25:00,36.85,36.87,36.76,36.76,12200.0,34.3164,34.335,34.2326,34.2326,12200.0
2013-06-26 10:30:00,36.75,36.77,36.71,36.75,31500.0,34.2233,34.2419,34.186,34.2233,31500.0
2013-06-26 10:35:00,36.75,36.77,36.72,36.74,38600.0,34.2233,34.2419,34.1953,34.2139,38600.0
2013-06-26 10:40:00,36.74,36.75,36.63,36.63,30900.0,34.2139,34.2233,34.1115,34.1115,30900.0
2013-06-26 10:45:00,36.62,36.66,36.56,36.56,32200.0,34.1022,34.1394,34.0463,34.0463,32200.0
2013-06-26 10:50:00,36.56,36.57,36.52,36.52,19200.0,34.0463,34.0556,34.0091,34.0091,19200.0
2013-06-26 10:55:00,36.53,36.53,36.47,36.47,20200.0,34.0184,34.0184,33.9625,33.9625,20200.0
2013-06-26 11:00:00,36.47,36.48,36.43,36.43,12100.0,33.9625,33.9718,33.9253,33.9253,12100.0
2013-06-26 11:05:00,36.43,36.45,36.4,36.41,35200.0,33.9253,33.9439,33.8973,33.9066,35200.0
2013-06-26 11:10:00,36.4,36.43,36.39,36.41,44800.0,33.8973,33.9253,33.888,33.9066,44800.0
2013-06-26 11:15:00,36.41,36.54,36.39,36.54,32300.0,33.9066,34.0277,33.888,34.0277,32300.0
2013-06-26 11:20:00,36.54,36.57,36.45,36.47,16900.0,34.0277,34.0556,33.9439,33.9625,16900.0
2013-06-26 11:25:00,36.46,36.47,36.35,36.36,34800.0,33.9532,33.9625,33.8508,33.8601,34800.0
2013-06-26 11:30:00,36.36,36.37,36.29,36.29,43300.0,33.8601,33.8694,33.7949,33.7949,43300.0
2013-06-26 11:35:00,36.3,36.3,36.25,36.26,32500.0,33.8042,33.8042,33.7576,33.7669,32500.0
2013-06-26 11:40:00,36.26,36.26,36.18,36.2,39400.0,33.7669,33.7669,33.6924,33.7111,39400.0
2013-06-26 11:45:00,36.2,36.22,36.15,36.18,87000.0,33.7111,33.7297,33.6645,33.6924,87000.0
2013-06-26 11:50:00,36.2,36.2,36.15,36.16,45000.0,33.7111,33.7111,33.6645,33.6738,45000.0
2013-06-26 11:55:00,36.15,36.35,36.13,36.34,42500.0,33.6645,33.8508,33.6459,33.8414,42500.0
2013-06-26 12:00:00,36.33,36.39,36.32,36.37,46600.0,33.8321,33.888,33.8228,33.8694,46600.0
2013-06-26 12:05:00,36.38,36.5,36.38,36.47,40000.0,33.8787,33.9904,33.8787,33.9625,40000.0
2013-06-26 12:10:00,36.49,36.53,36.47,36.5,36600.0,33.9811,34.0184,33.9625,33.9904,36600.0
2013-06-26 12:15:00,36.51,36.54,36.5,36.54,15200.0,33.9998,34.0277,33.9904,34.0277,15200.0
2013-06-26 12:20:00,36.54,36.54,36.5,36.5,11800.0,34.0277,34.0277,33.9904,33.9904,11800.0
2013-06-26 12:25:00,36.5,36.6,36.5,36.51,59300.0,33.9904,34.0836,33.9904,33.9998,59300.0
2013-06-26 12:30:00,36.51,36.54,36.48,36.54,12600.0,33.9998,34.0277,33.9718,34.0277,12600.0
2013-06-26 12:35:00,36.54,36.54,36.49,36.5,38400.0,34.0277,34.0277,33.9811,33.9904,38400.0
2013-06-26 12:40:00,36.49,36.5,36.43,36.44,16600.0,33.9811,33.9904,33.9253,33.9346,16600.0
2013-06-26 12:45:00,36.45,36.51,36.44,36.49,16100.0,33.9439,33.9998,33.9346,33.9811,16100.0
2013-06-26 12:50:00,36.5,36.5,36.46,36.46,8500.0,33.9904,33.9904,33.9532,33.9532,8500.0
2013-06-26 12:55:00,36.45,36.46,36.38,36.39,14900.0,33.9439,33.9532,33.8787,33.888,14900.0
2013-06-26 13:00:00,36.39,36.44,36.39,36.4,32500.0,33.888,33.9346,33.888,33.8973,32500.0
2013-06-26 13:05:00,36.4,36.42,36.35,36.35,29400.0,33.8973,33.9159,33.8508,33.8508,29400.0
2013-06-26 13:10:00,36.35,36.41,36.35,36.37,14200.0,33.8508,33.9066,33.8508,33.8694,14200.0
2013-06-26 13:15:00,36.38,36.39,36.36,36.37,12100.0,33.8787,33.888,33.8601,33.8694,12100.0
2013-06-26 13:20:00,36.38,36.41,36.37,36.38,16200.0,33.8787,33.9066,33.8694,33.8787,16200.0
2013-06-26 13:25:00,36.38,36.42,36.38,36.4,15500.0,33.8787,33.9159,33.8787,33.8973,15500.0
2013-06-26 13:30:00,36.4,36.42,36.38,36.41,10900.0,33.8973,33.9159,33.8787,33.9066,10900.0
2013-06-26 13:35:00,36.41,36.42,36.41,36.42,28700.0,33.9066,33.9159,33.9066,33.9159,28700.0
2013-06-26 13:40:00,36.41,36.41,36.39,36.4,17700.0,33.9066,33.9066,33.888,33.8973,17700.0
2013-06-26 13:45:00,36.4,36.41,36.36,36.36,23500.0,33.8973,33.9066,33.8601,33.8601,23500.0
2013-06-26 13:50:00,36.37,36.38,36.31,36.32,42000.0,33.8694,33.8787,33.8135,33.8228,42000.0
2013-06-26 13:55:00,36.31,36.34,36.31,36.34,23400.0,33.8135,33.8414,33.8135,33.8414,23400.0
2013-06-26 14:00:00,36.34,36.37,36.32,36.32,21800.0,33.8414,33.8694,33.8228,33.8228,21800.0
2013-06-26 14:05:00,36.33,36.35,36.31,36.34,43100.0,33.8321,33.8508,33.8135,33.8414,43100.0
2013-06-26 14:10:00,36.35,36.38,36.34,36.37,21200.0,33.8508,33.8787,33.8414,33.8694,21200.0
2013-06-26 14:15:00,36.38,36.41,36.38,36.38,13200.0,33.8787,33.9066,33.8787,33.8787,13200.0
2013-06-26 14:20:00,36.39,36.42,36.39,36.41,18000.0,33.888,33.9159,33.888,33.9066,18000.0
2013-06-26 14:25:00,36.41,36.47,36.41,36.47,28700.0,33.9066,33.9625,33.9066,33.9625,28700.0
2013-06-26 14:30:00,36.48,36.58,36.48,36.58,19000.0,33.9718,34.0649,33.9718,34.0649,19000.0
2013-06-26 14:35:00,36.59,36.6,36.56,36.58,32600.0,34.0743,34.0836,34.0463,34.0649,32600.0
2013-06-26 14:40:00,36.57,36.57,36.52,36.55,37800.0,34.0556,34.0556,34.0091,34.037,37800.0
2013-06-26 14:45:00,36.54,36.55,36.52,36.54,17500.0,34.0277,34.037,34.0091,34.0277,17500.0
2013-06-26 14:50:00,36.53,36.53,36.48,36.5,37400.0,34.0184,34.0184,33.9718,33.9904,37400.0
2013-06-26 14:55:00,36.49,36.52,36.48,36.48,27900.0,33.9811,34.0091,33.9718,33.9718,27900.0
2013-06-26 15:00:00,36.49,36.56,36.48,36.54,28600.0,33.9811,34.0463,33.9718,34.0277,28600.0
2013-06-26 15:05:00,36.54,36.56,36.54,36.55,16300.0,34.0277,34.0463,34.0277,34.037,16300.0
2013-06-26 15:10:00,36.55,36.56,36.54,36.56,28700.0,34.037,34.0463,34.0277,34.0463,28700.0
2013-06-26 15:15:00,36.56,36.58,36.55,36.57,35900.0,34.0463,34.0649,34.037,34.0556,35900.0
2013-06-26 15:20:00,36.57,36.57,36.54,36.55,57700.0,34.0556,34.0556,34.0277,34.037,57700.0
2013-06-26 15:25:00,36.55,36.58,36.54,36.56,33100.0,34.037,34.0649,34.0277,34.0463,33100.0
2013-06-26 15:30:00,36.57,36.58,36.56,36.58,32700.0,34.0556,34.0649,34.0463,34.0649,32700.0
2013-06-26 15:35:00,36.58,36.62,36.56,36.62,54200.0,34.0649,34.1022,34.0463,34.1022,54200.0
2013-06-26 15:40:00,36.62,36.64,36.59,36.6,43700.0,34.1022,34.1208,34.0743,34.0836,43700.0
2013-06-26 15:45:00,36.6,36.6,36.54,36.55,67300.0,34.0836,34.0836,34.0277,34.037,67300.0
2013-06-26 15:50:00,36.54,36.55,36.49,36.5,98900.0,34.0277,34.037,33.9811,33.9904,98900.0
2013-06-26 15:55:00,36.5,36.55,36.48,36.51,163700.0,33.9904,34.037,33.9718,33.9998,163700.0
2013-06-27 09:30:00,36.55,36.56,36.35,36.36,158000.0,34.037,34.0463,33.8508,33.8601,158000.0
2013-06-27 09:35:00,36.37,36.41,36.32,36.32,66500.0,33.8694,33.9066,33.8228,33.8228,66500.0
2013-06-27 09:40:00,36.33,36.55,36.32,36.54,83800.0,33.8321,34.037,33.8228,34.0277,83800.0
2013-06-27 09:45:00,36.53,36.61,36.47,36.61,133700.0,34.0184,34.0929,33.9625,34.0929,133700.0
2013-06-27 09:50:00,36.58,36.61,36.54,36.55,141500.0,34.0649,34.0929,34.0277,34.037,141500.0
2013-06-27 09:55:00,36.55,36.56,36.43,36.5,67700.0,34.037,34.0463,33.9253,33.9904,67700.0
2013-06-27 10:00:00,36.5,36.51,36.48,36.49,59900.0,33.9904,33.9998,33.9718,33.9811,59900.0
2013-06-27 10:05:00,36.5,36.51,36.39,36.4,56100.0,33.9904,33.9998,33.888,33.8973,56100.0
2013-06-27 10:10:00,36.4,36.41,36.24,36.26,73200.0,33.8973,33.9066,33.7483,33.7669,73200.0
2013-06-27 10:15:00,36.27,36.35,36.25,36.35,133900.0,33.7763,33.8508,33.7576,33.8508,133900.0
2013-06-27 10:20:00,36.35,36.4,36.31,36.39,39100.0,33.8508,33.8973,33.8135,33.888,39100.0
2013-06-27 10:25:00,36.4,36.41,36.32,36.32,296600.0,33.8973,33.9066,33.8228,33.8228,296600.0
2013-06-27 10:30:00,36.33,36.42,36.32,36.37,76900.0,33.8321,33.9159,33.8228,33.8694,76900.0
2013-06-27 10:35:00,36.37,36.39,36.32,36.36,23100.0,33.8694,33.888,33.8228,33.8601,23100.0
2013-06-27 10:40:00,36.36,36.41,36.35,36.41,122700.0,33.8601,33.9066,33.8508,33.9066,122700.0
2013-06-27 10:45:00,36.41,36.43,36.34,36.42,115400.0,33.9066,33.9253,33.8414,33.9159,115400.0
2013-06-27 10:50:00,36.43,36.45,36.4,36.44,78200.0,33.9253,33.9439,33.8973,33.9346,78200.0
2013-06-27 10:55:00,36.45,36.46,36.38,36.41,38400.0,33.9439,33.9532,33.8787,33.9066,38400.0
2013-06-27 11:00:00,36.41,36.43,36.4,36.42,50100.0,33.9066,33.9253,33.8973,33.9159,50100.0
2013-06-27 11:05:00,36.42,36.43,36.38,36.39,45800.0,33.9159,33.9253,33.8787,33.888,45800.0
2013-06-27 11:10:00,36.39,36.51,36.39,36.5,67100.0,33.888,33.9998,33.888,33.9904,67100.0
2013-06-27 11:15:00,36.5,36.5,36.44,36.45,56800.0,33.9904,33.9904,33.9346,33.9439,56800.0
2013-06-27 11:20:00,36.45,36.45,36.4,36.41,46900.0,33.9439,33.9439,33.8973,33.9066,46900.0
2013-06-27 11:25:00,36.4,36.47,36.4,36.41,101200.0,33.8973,33.9625,33.8973,33.9066,101200.0
2013-06-27 11:30:00,36.41,36.47,36.41,36.45,40400.0,33.9066,33.9625,33.9066,33.9439,40400.0
2013-06-27 11:35:00,36.45,36.45,36.4,36.4,39100.0,33.9439,33.9439,33.8973,33.8973,39100.0
2013-06-27 11:40:00,36.4,36.42,36.39,36.4,74100.0,33.8973,33.9159,33.888,33.8973,74100.0
2013-06-27 11:45:00,36.4,36.48,36.39,36.46,88800.0,33.8973,33.9718,33.888,33.9532,88800.0
2013-06-27 11:50:00,36.46,36.51,36.38,36.39,38700.0,33.9532,33.9998,33.8787,33.888,38700.0
2013-06-27 11:55:00,36.37,36.41,36.37,36.4,424700.0,33.8694,33.9066,33.8694,33.8973,424700.0
2013-06-27 12:00:00,36.4,36.51,36.4,36.51,146900.0,33.8973,33.9998,33.8973,33.9998,146900.0
2013-06-27 12:05:00,36.51,36.63,36.51,36.55,33100.0,33.9998,34.1115,33.9998,34.037,33100.0
2013-06-27 12:10:00,36.57,36.63,36.55,36.62,130200.0,34.0556,34.1115,34.037,34.1022,130200.0
2013-06-27 12:15:00,36.63,36.73,36.63,36.73,45700.0,34.1115,34.2046,34.1115,34.2046,45700.0
2013-06-27 12:20:00,36.73,36.88,36.73,36.82,43000.0,34.2046,34.3443,34.2046,34.2884,43000.0
2013-06-27 12:25:00,36.81,36.81,36.74,36.78,32400.0,34.2791,34.2791,34.2139,34.2512,32400.0
2013-06-27 12:30:00,36.8,36.88,36.8,36.88,80400.0,34.2698,34.3443,34.2698,34.3443,80400.0
2013-06-27 12:35:00,36.87,36.94,36.83,36.91,55000.0,34.335,34.4002,34.2978,34.3723,55000.0
2013-06-27 12:40:00,36.91,36.96,36.88,36.9,55900.0,34.3723,34.4188,34.3443,34.3629,55900.0
2013-06-27 12:45:00,36.91,36.91,36.83,36.84,40500.0,34.3723,34.3723,34.2978,34.3071,40500.0
2013-06-27 12:50:00,36.84,36.84,36.77,36.78,23900.0,34.3071,34.3071,34.2419,34.2512,23900.0
2013-06-27 12:55:00,36.78,36.8,36.68,36.68,46100.0,34.2512,34.2698,34.1581,34.1581,46100.0
2013-06-27 13:00:00,36.69,36.77,36.68,36.68,42000.0,34.1674,34.2419,34.1581,34.1581,42000.0
2013-06-27 13:05:00,36.68,36.68,36.62,36.62,23600.0,34.1581,34.1581,34.1022,34.1022,23600.0
2013-06-27 13:10:00,36.63,36.65,36.59,36.62,36100.0,34.1115,34.1301,34.0743,34.1022,36100.0
2013-06-27 13:15:00,36.61,36.75,36.61,36.75,28000.0,34.0929,34.2233,34.0929,34.2233,28000.0
2013-06-27 13:20:00,36.75,36.75,36.66,36.68,188300.0,34.2233,34.2233,34.1394,34.1581,188300.0
2013-06-27 13:25:00,36.69,36.72,36.65,36.65,45100.0,34.1674,34.1953,34.1301,34.1301,45100.0
2013-06-27 13:30:00,36.64,36.69,36.62,36.69,17400.0,34.1208,34.1674,34.1022,34.1674,17400.0
2013-06-27 13:35:00,36.69,36.74,36.69,36.71,32600.0,34.1674,34.2139,34.1674,34.186,32600.0
2013-06-27 13:40:00,36.71,36.72,36.65,36.66,27700.0,34.186,34.1953,34.1301,34.1394,27700.0
2013-06-27 13:45:00,36.65,36.66,36.62,36.65,25600.0,34.1301,34.1394,34.1022,34.1301,25600.0
2013-06-27 13:50:00,36.66,36.71,36.66,36.69,30900.0,34.1394,34.186,34.1394,34.1674,30900.0
2013-06-27 13:55:00,36.69,36.69,36.67,36.68,28200.0,34.1674,34.1674,34.1488,34.1581,28200.0
2013-06-27 14:00:00,36.67,36.68,36.67,36.68,10300.0,34.1488,34.1581,34.1488,34.1581,10300.0
2013-06-27 14:05:00,36.68,36.69,36.67,36.68,47800.0,34.1581,34.1674,34.1488,34.1581,47800.0
2013-06-27 14:10:00,36.68,36.84,36.68,36.82,56500.0,34.1581,34.3071,34.1581,34.2884,56500.0
2013-06-27 14:15:00,36.82,36.83,36.78,36.83,155200.0,34.2884,34.2978,34.2512,34.2978,155200.0
2013-06-27 14:20:00,36.82,36.86,36.81,36.84,41800.0,34.2884,34.3257,34.2791,34.3071,41800.0
2013-06-27 14:25:00,36.84,36.84,36.83,36.84,29800.0,34.3071,34.3071,34.2978,34.3071,29800.0
2013-06-27 14:30:00,36.84,36.84,36.71,36.71,51400.0,34.3071,34.3071,34.186,34.186,51400.0
2013-06-27 14:35:00,36.7,36.7,36.67,36.68,32100.0,34.1767,34.1767,34.1488,34.1581,32100.0
2013-06-27 14:40:00,36.68,36.79,36.67,36.73,63200.0,34.1581,34.2605,34.1488,34.2046,63200.0
2013-06-27 14:45:00,36.74,36.87,36.7,36.87,39600.0,34.2139,34.335,34.1767,34.335,39600.0
2013-06-27 14:50:00,36.87,36.88,36.77,36.78,45100.0,34.335,34.3443,34.2419,34.2512,45100.0
2013-06-27 14:55:00,36.78,36.78,36.73,36.75,52200.0,34.2512,34.2512,34.2046,34.2233,52200.0
2013-06-27 15:00:00,36.75,36.75,36.67,36.68,82300.0,34.2233,34.2233,34.1488,34.1581,82300.0
2013-06-27 15:05:00,36.68,36.69,36.57,36.58,134100.0,34.1581,34.1674,34.0556,34.0649,134100.0
2013-06-27 15:10:00,36.57,36.58,36.48,36.5,184500.0,34.0556,34.0649,33.9718,33.9904,184500.0
2013-06-27 15:15:00,36.5,36.5,36.39,36.39,89700.0,33.9904,33.9904,33.888,33.888,89700.0
2013-06-27 15:20:00,36.39,36.4,36.33,36.33,177000.0,33.888,33.8973,33.8321,33.8321,177000.0
2013-06-27 15:25:00,36.34,36.35,36.27,36.28,228800.0,33.8414,33.8508,33.7763,33.7856,228800.0
2013-06-27 15:30:00,36.28,36.3,36.21,36.3,181400.0,33.7856,33.8042,33.7204,33.8042,181400.0
2013-06-27 15:35:00,36.3,36.3,36.08,36.12,460100.0,33.8042,33.8042,33.5993,33.6366,460100.0
2013-06-27 15:40:00,36.12,36.31,36.11,36.25,171100.0,33.6366,33.8135,33.6273,33.7576,171100.0
2013-06-27 15:45:00,36.27,36.27,36.23,36.26,277200.0,33.7763,33.7763,33.739,33.7669,277200.0
2013-06-27 15:50:00,36.27,36.3,36.26,36.3,268500.0,33.7763,33.8042,33.7669,33.8042,268500.0
2013-06-27 15:55:00,36.3,36.4,36.29,36.38,357700.0,33.8042,33.8973,33.7949,33.8787,357700.0
2013-06-28 09:30:00,36.23,36.32,36.19,36.31,104300.0,33.739,33.8228,33.7018,33.8135,104300.0
2013-06-28 09:35:00,36.32,36.37,36.17,36.18,75300.0,33.8228,33.8694,33.6831,33.6924,75300.0
2013-06-28 09:40:00,36.18,36.21,36.08,36.1,78300.0,33.6924,33.7204,33.5993,33.6179,78300.0
2013-06-28 09:45:00,36.09,36.12,35.91,36.0,170300.0,33.6086,33.6366,33.441,33.5248,170300.0
2013-06-28 09:50:00,36.01,36.02,35.82,36.0,125700.0,33.5341,33.5434,33.3572,33.5248,125700.0
2013-06-28 09:55:00,35.96,35.96,35.69,35.75,150300.0,33.4876,33.4876,33.2361,33.292,150300.0
2013-06-28 10:00:00,35.73,35.8,35.7,35.75,88900.0,33.2734,33.3386,33.2454,33.292,88900.0
2013-06-28 10:05:00,35.75,35.95,35.75,35.93,183200.0,33.292,33.4783,33.292,33.4596,183200.0
2013-06-28 10:10:00,35.93,35.95,35.83,35.85,106000.0,33.4596,33.4783,33.3665,33.3851,106000.0
2013-06-28 10:15:00,35.84,35.86,35.76,35.79,199000.0,33.3758,33.3944,33.3013,33.3293,199000.0
2013-06-28 10:20:00,35.78,35.87,35.76,35.76,102300.0,33.3199,33.4038,33.3013,33.3013,102300.0
2013-06-28 10:25:00,35.77,35.78,35.72,35.76,109100.0,33.3106,33.3199,33.2641,33.3013,109100.0
2013-06-28 10:30:00,35.76,35.91,35.75,35.9,123700.0,33.3013,33.441,33.292,33.4317,123700.0
2013-06-28 10:35:00,35.9,35.92,35.8,35.81,180900.0,33.4317,33.4503,33.3386,33.3479,180900.0
2013-06-28 10:40:00,35.8,35.82,35.68,35.77,100200.0,33.3386,33.3572,33.2268,33.3106,100200.0
2013-06-28 10:45:00,35.78,35.78,35.4,35.42,124600.0,33.3199,33.3199,32.9661,32.9847,124600.0
2013-06-28 10:50:00,35.43,35.75,35.43,35.69,173500.0,32.994,33.292,32.994,33.2361,173500.0
2013-06-28 10:55:00,35.69,35.75,35.65,35.66,130400.0,33.2361,33.292,33.1989,33.2082,130400.0
2013-06-28 11:00:00,35.67,35.74,35.59,35.7,68900.0,33.2175,33.2827,33.143,33.2454,68900.0
2013-06-28 11:05:00,35.7,35.77,35.67,35.76,80200.0,33.2454,33.3106,33.2175,33.3013,80200.0
2013-06-28 11:10:00,35.77,35.8,35.72,35.76,106400.0,33.3106,33.3386,33.2641,33.3013,106400.0
2013-06-28 11:15:00,35.76,35.76,35.68,35.75,119400.0,33.3013,33.3013,33.2268,33.292,119400.0
2013-06-28 11:20:00,35.75,35.75,35.67,35.7,114600.0,33.292,33.292,33.2175,33.2454,114600.0
2013-06-28 11:25:00,35.7,35.71,35.65,35.7,78800.0,33.2454,33.2548,33.1989,33.2454,78800.0
2013-06-28 11:30:00,35.7,35.75,35.69,35.71,312100.0,33.2454,33.292,33.2361,33.2548,312100.0
2013-06-28 11:35:00,35.7,35.75,35.69,35.7,39100.0,33.2454,33.292,33.2361,33.2454,39100.0
2013-06-28 11:40:00,35.7,35.7,35.57,35.6,98200.0,33.2454,33.2454,33.1244,33.1523,98200.0
2013-06-28 11:45:00,35.61,35.7,35.6,35.7,83400.0,33.1616,33.2454,33.1523,33.2454,83400.0
2013-06-28 11:50:00,35.7,35.7,35.65,35.7,86800.0,33.2454,33.2454,33.1989,33.2454,86800.0
2013-06-28 11:55:00,35.7,35.72,35.68,35.7,53100.0,33.2454,33.2641,33.2268,33.2454,53100.0
2013-06-28 12:00:00,35.7,35.71,35.67,35.69,46600.0,33.2454,33.2548,33.2175,33.2361,46600.0
2013-06-28 12:05:00,35.69,35.71,35.66,35.66,75800.0,33.2361,33.2548,33.2082,33.2082,75800.0
2013-06-28 12:10:00,35.66,35.67,35.58,35.58,54000.0,33.2082,33.2175,33.1337,33.1337,54000.0
2013-06-28 12:15:00,35.59,35.7,35.58,35.65,107100.0,33.143,33.2454,33.1337,33.1989,107100.0
2013-06-28 12:20:00,35.65,35.75,35.6,35.75,71400.0,33.1989,33.292,33.1523,33.292,71400.0
2013-06-28 12:25:00,35.75,35.76,35.61,35.63,100800.0,33.292,33.3013,33.1616,33.1803,100800.0
2013-06-28 12:30:00,35.64,35.68,35.61,35.67,84800.0,33.1896,33.2268,33.1616,33.2175,84800.0
2013-06-28 12:35:00,35.68,35.73,35.68,35.71,46700.0,33.2268,33.2734,33.2268,33.2548,46700.0
2013-06-28 12:40:00,35.71,35.71,35.62,35.63,79300.0,33.2548,33.2548,33.1709,33.1803,79300.0
2013-06-28 12:45:00,35.63,35.65,35.59,35.61,79200.0,33.1803,33.1989,33.143,33.1616,79200.0
2013-06-28 12:50:00,35.61,35.63,35.59,35.61,68100.0,33.1616,33.1803,33.143,33.1616,68100.0
2013-06-28 12:55:00,35.61,35.64,35.6,35.6,92300.0,33.1616,33.1896,33.1523,33.1523,92300.0
2013-06-28 13:00:00,35.61,35.61,35.6,35.6,55600.0,33.1616,33.1616,33.1523,33.1523,55600.0
2013-06-28 13:05:00,35.6,35.66,35.6,35.64,89800.0,33.1523,33.2082,33.1523,33.1896,89800.0
2013-06-28 13:10:00,35.64,35.73,35.63,35.71,104500.0,33.1896,33.2734,33.1803,33.2548,104500.0
2013-06-28 13:15:00,35.71,35.75,35.7,35.71,95100.0,33.2548,33.292,33.2454,33.2548,95100.0
2013-06-28 13:20:00,35.7,35.75,35.65,35.71,50400.0,33.2454,33.292,33.1989,33.2548,50400.0
2013-06-28 13:25:00,35.7,35.71,35.62,35.69,52200.0,33.2454,33.2548,33.1709,33.2361,52200.0
2013-06-28 13:30:00,35.69,35.7,35.63,35.63,47300.0,33.2361,33.2454,33.1803,33.1803,47300.0
2013-06-28 13:35:00,35.63,35.64,35.58,35.62,73300.0,33.1803,33.1896,33.1337,33.1709,73300.0
2013-06-28 13:40:00,35.62,35.67,35.59,35.64,53300.0,33.1709,33.2175,33.143,33.1896,53300.0
2013-06-28 13:45:00,35.64,35.67,35.62,35.63,49100.0,33.1896,33.2175,33.1709,33.1803,49100.0
2013-06-28 13:50:00,35.64,35.65,35.64,35.64,44500.0,33.1896,33.1989,33.1896,33.1896,44500.0
2013-06-28 13:55:00,35.65,35.65,35.6,35.6,52800.0,33.1989,33.1989,33.1523,33.1523,52800.0
2013-06-28 14:00:00,35.61,35.61,35.6,35.61,30500.0,33.1616,33.1616,33.1523,33.1616,30500.0
2013-06-28 14:05:00,35.61,35.74,35.6,35.74,82900.0,33.1616,33.2827,33.1523,33.2827,82900.0
2013-06-28 14:10:00,35.74,35.75,35.62,35.62,62700.0,33.2827,33.292,33.1709,33.1709,62700.0
2013-06-28 14:15:00,35.63,35.65,35.61,35.62,40000.0,33.1803,33.1989,33.1616,33.1709,40000.0
2013-06-28 14:20:00,35.63,35.7,35.61,35.61,66200.0,33.1803,33.2454,33.1616,33.1616,66200.0
2013-06-28 14:25:00,35.62,35.65,35.61,35.63,64100.0,33.1709,33.1989,33.1616,33.1803,64100.0
2013-06-28 14:30:00,35.63,35.7,35.61,35.7,91100.0,33.1803,33.2454,33.1616,33.2454,91100.0
2013-06-28 14:35:00,35.7,35.7,35.67,35.68,63200.0,33.2454,33.2454,33.2175,33.2268,63200.0
2013-06-28 14:40:00,35.67,35.74,35.67,35.73,186500.0,33.2175,33.2827,33.2175,33.2734,186500.0
2013-06-28 14:45:00,35.74,35.78,35.7,35.78,84000.0,33.2827,33.3199,33.2454,33.3199,84000.0
2013-06-28 14:50:00,35.79,35.9,35.78,35.9,67800.0,33.3293,33.4317,33.3199,33.4317,67800.0
2013-06-28 14:55:00,35.9,35.9,35.8,35.88,71800.0,33.4317,33.4317,33.3386,33.4131,71800.0
2013-06-28 15:00:00,35.88,36.05,35.83,36.01,496200.0,33.4131,33.5714,33.3665,33.5341,496200.0
2013-06-28 15:05:00,36.01,36.1,35.98,36.09,111100.0,33.5341,33.6179,33.5062,33.6086,111100.0
2013-06-28 15:10:00,36.08,36.13,36.04,36.09,80000.0,33.5993,33.6459,33.5621,33.6086,80000.0
2013-06-28 15:15:00,36.09,36.24,36.08,36.23,92800.0,33.6086,33.7483,33.5993,33.739,92800.0
2013-06-28 15:20:00,36.22,36.23,36.0,36.01,127000.0,33.7297,33.739,33.5248,33.5341,127000.0
2013-06-28 15:25:00,36.01,36.26,36.01,36.26,165700.0,33.5341,33.7669,33.5341,33.7669,165700.0
2013-06-28 15:30:00,36.25,36.47,36.25,36.47,195800.0,33.7576,33.9625,33.7576,33.9625,195800.0
2013-06-28 15:35:00,36.47,36.47,36.27,36.27,110100.0,33.9625,33.9625,33.7763,33.7763,110100.0
2013-06-28 15:40:00,36.27,36.47,36.23,36.46,168200.0,33.7763,33.9625,33.739,33.9532,168200.0
2013-06-28 15:45:00,36.45,36.45,36.32,36.44,248000.0,33.9439,33.9439,33.8228,33.9346,248000.0
2013-06-28 15:50:00,36.44,36.47,36.39,36.43,302500.0,33.9346,33.9625,33.888,33.9253,302500.0
2013-06-28 15:55:00,36.43,36.44,36.05,36.07,910500.0,33.9253,33.9346,33.5714,33.59,910500.0
2013-07-01 09:30:00,36.41,36.69,36.26,36.48,194500.0,33.9066,34.1674,33.7669,33.9718,194500.0
2013-07-01 09:35:00,36.47,36.61,36.38,36.45,82200.0,33.9625,34.0929,33.8787,33.9439,82200.0
2013-07-01 09:40:00,36.48,36.62,36.47,36.59,49000.0,33.9718,34.1022,33.9625,34.0743,49000.0
2013-07-01 09:45:00,36.6,36.64,36.56,36.6,81600.0,34.0836,34.1208,34.0463,34.0836,81600.0
2013-07-01 09:50:00,36.6,36.62,36.51,36.53,50400.0,34.0836,34.1022,33.9998,34.0184,50400.0
2013-07-01 09:55:00,36.54,36.63,36.53,36.6,130600.0,34.0277,34.1115,34.0184,34.0836,130600.0
2013-07-01 10:00:00,36.61,36.75,36.59,36.72,138700.0,34.0929,34.2233,34.0743,34.1953,138700.0
2013-07-01 10:05:00,36.7,36.9,36.66,36.89,111500.0,34.1767,34.3629,34.1394,34.3536,111500.0
2013-07-01 10:10:00,36.88,36.91,36.8,36.85,55000.0,34.3443,34.3723,34.2698,34.3164,55000.0
2013-07-01 10:15:00,36.86,36.88,36.8,36.86,107700.0,34.3257,34.3443,34.2698,34.3257,107700.0
2013-07-01 10:20:00,36.86,36.87,36.78,36.78,56300.0,34.3257,34.335,34.2512,34.2512,56300.0
2013-07-01 10:25:00,36.78,36.81,36.78,36.81,20200.0,34.2512,34.2791,34.2512,34.2791,20200.0
2013-07-01 10:30:00,36.8,36.81,36.68,36.75,48400.0,34.2698,34.2791,34.1581,34.2233,48400.0
2013-07-01 10:35:00,36.76,36.8,36.74,36.78,35900.0,34.2326,34.2698,34.2139,34.2512,35900.0
2013-07-01 10:40:00,36.78,36.88,36.78,36.88,28500.0,34.2512,34.3443,34.2512,34.3443,28500.0
2013-07-01 10:45:00,36.88,36.88,36.75,36.79,51100.0,34.3443,34.3443,34.2233,34.2605,51100.0
2013-07-01 10:50:00,36.79,36.89,36.78,36.88,22400.0,34.2605,34.3536,34.2512,34.3443,22400.0
2013-07-01 10:55:00,36.88,36.89,36.8,36.84,46700.0,34.3443,34.3536,34.2698,34.3071,46700.0
2013-07-01 11:00:00,36.84,36.93,36.84,36.84,74900.0,34.3071,34.3909,34.3071,34.3071,74900.0
2013-07-01 11:05:00,36.84,36.94,36.81,36.94,60100.0,34.3071,34.4002,34.2791,34.4002,60100.0
2013-07-01 11:10:00,36.95,36.99,36.93,36.93,19400.0,34.4095,34.4468,34.3909,34.3909,19400.0
2013-07-01 11:15:00,36.93,36.93,36.83,36.83,21200.0,34.3909,34.3909,34.2978,34.2978,21200.0
2013-07-01 11:20:00,36.83,36.84,36.75,36.75,15500.0,34.2978,34.3071,34.2233,34.2233,15500.0
2013-07-01 11:25:00,36.75,36.87,36.74,36.86,39300.0,34.2233,34.335,34.2139,34.3257,39300.0
2013-07-01 11:30:00,36.86,36.96,36.86,36.95,63500.0,34.3257,34.4188,34.3257,34.4095,63500.0
2013-07-01 11:35:00,36.96,37.0,36.94,37.0,60000.0,34.4188,34.4561,34.4002,34.4561,60000.0
2013-07-01 11:40:00,37.0,37.0,36.91,36.97,41900.0,34.4561,34.4561,34.3723,34.4281,41900.0
2013-07-01 11:45:00,36.96,36.97,36.84,36.91,31300.0,34.4188,34.4281,34.3071,34.3723,31300.0
2013-07-01 11:50:00,36.91,36.91,36.86,36.86,29100.0,34.3723,34.3723,34.3257,34.3257,29100.0
2013-07-01 11:55:00,36.86,36.86,36.81,36.83,34400.0,34.3257,34.3257,34.2791,34.2978,34400.0
2013-07-01 12:00:00,36.82,36.85,36.78,36.8,38700.0,34.2884,34.3164,34.2512,34.2698,38700.0
2013-07-01 12:05:00,36.8,36.91,36.8,36.91,28500.0,34.2698,34.3723,34.2698,34.3723,28500.0
2013-07-01 12:10:00,36.91,37.0,36.88,36.98,41900.0,34.3723,34.4561,34.3443,34.4374,41900.0
2013-07-01 12:15:00,36.99,37.0,36.94,36.94,24200.0,34.4468,34.4561,34.4002,34.4002,24200.0
2013-07-01 12:20:00,36.94,37.03,36.93,36.97,66200.0,34.4002,34.484,34.3909,34.4281,66200.0
2013-07-01 12:25:00,36.97,37.05,36.95,37.02,63300.0,34.4281,34.5026,34.4095,34.4747,63300.0
2013-07-01 12:30:00,37.01,37.05,36.97,37.03,49400.0,34.4654,34.5026,34.4281,34.484,49400.0
2013-07-01 12:35:00,37.02,37.03,37.0,37.02,10400.0,34.4747,34.484,34.4561,34.4747,10400.0
2013-07-01 12:40:00,37.03,37.03,36.99,37.03,26300.0,34.484,34.484,34.4468,34.484,26300.0
2013-07-01 12:45:00,37.02,37.05,37.02,37.05,17500.0,34.4747,34.5026,34.4747,34.5026,17500.0
2013-07-01 12:50:00,37.05,37.06,36.99,37.0,35000.0,34.5026,34.5119,34.4468,34.4561,35000.0
2013-07-01 12:55:00,37.0,37.03,36.99,37.02,16800.0,34.4561,34.484,34.4468,34.4747,16800.0
2013-07-01 13:00:00,37.03,37.04,37.02,37.04,37900.0,34.484,34.4933,34.4747,34.4933,37900.0
2013-07-01 13:05:00,37.04,37.04,37.0,37.0,17800.0,34.4933,34.4933,34.4561,34.4561,17800.0
2013-07-01 13:10:00,37.0,37.01,36.96,36.98,44800.0,34.4561,34.4654,34.4188,34.4374,44800.0
2013-07-01 13:15:00,36.98,37.01,36.97,37.0,27200.0,34.4374,34.4654,34.4281,34.4561,27200.0
2013-07-01 13:20:00,37.0,37.0,36.96,37.0,33000.0,34.4561,34.4561,34.4188,34.4561,33000.0
2013-07-01 13:25:00,37.0,37.0,36.97,36.97,22600.0,34.4561,34.4561,34.4281,34.4281,22600.0
2013-07-01 13:30:00,36.98,36.99,36.97,36.97,15800.0,34.4374,34.4468,34.4281,34.4281,15800.0
2013-07-01 13:35:00,36.98,37.0,36.97,37.0,8400.0,34.4374,34.4561,34.4281,34.4561,8400.0
2013-07-01 13:40:00,37.0,37.0,36.98,36.98,22000.0,34.4561,34.4561,34.4374,34.4374,22000.0
2013-07-01 13:45:00,36.97,37.0,36.97,37.0,24600.0,34.4281,34.4561,34.4281,34.4561,24600.0
2013-07-01 13:50:00,36.99,37.04,36.98,37.03,58900.0,34.4468,34.4933,34.4374,34.484,58900.0
2013-07-01 13:55:00,37.03,37.18,37.02,37.18,102400.0,34.484,34.6237,34.4747,34.6237,102400.0
2013-07-01 14:00:00,37.18,37.19,37.09,37.15,50100.0,34.6237,34.633,34.5399,34.5958,50100.0
2013-07-01 14:05:00,37.15,37.15,37.1,37.14,29500.0,34.5958,34.5958,34.5492,34.5864,29500.0
2013-07-01 14:10:00,37.13,37.15,37.11,37.12,24200.0,34.5771,34.5958,34.5585,34.5678,24200.0
2013-07-01 14:15:00,37.13,37.15,37.12,37.12,31700.0,34.5771,34.5958,34.5678,34.5678,31700.0
2013-07-01 14:20:00,37.12,37.12,37.04,37.05,36000.0,34.5678,34.5678,34.4933,34.5026,36000.0
2013-07-01 14:25:00,37.05,37.05,37.0,37.02,53800.0,34.5026,34.5026,34.4561,34.4747,53800.0
2013-07-01 14:30:00,37.02,37.03,36.97,36.97,26500.0,34.4747,34.484,34.4281,34.4281,26500.0
2013-07-01 14:35:00,36.98,37.0,36.97,36.97,18600.0,34.4374,34.4561,34.4281,34.4281,18600.0
2013-07-01 14:40:00,36.98,36.98,36.88,36.94,38700.0,34.4374,34.4374,34.3443,34.4002,38700.0
2013-07-01 14:45:00,36.93,37.0,36.91,36.97,38100.0,34.3909,34.4561,34.3723,34.4281,38100.0
2013-07-01 14:50:00,36.96,37.01,36.96,36.99,16400.0,34.4188,34.4654,34.4188,34.4468,16400.0
2013-07-01 14:55:00,36.98,36.99,36.95,36.96,24200.0,34.4374,34.4468,34.4095,34.4188,24200.0
2013-07-01 15:00:00,36.97,36.97,36.86,36.86,80600.0,34.4281,34.4281,34.3257,34.3257,80600.0
2013-07-01 15:05:00,36.87,36.96,36.86,36.94,47500.0,34.335,34.4188,34.3257,34.4002,47500.0
2013-07-01 15:10:00,36.93,36.95,36.91,36.94,29800.0,34.3909,34.4095,34.3723,34.4002,29800.0
2013-07-01 15:15:00,36.95,36.95,36.86,36.86,25500.0,34.4095,34.4095,34.3257,34.3257,25500.0
2013-07-01 15:20:00,36.86,36.89,36.8,36.81,55900.0,34.3257,34.3536,34.2698,34.2791,55900.0
2013-07-01 15:25:00,36.81,36.85,36.77,36.77,49800.0,34.2791,34.3164,34.2419,34.2419,49800.0
2013-07-01 15:30:00,36.78,36.89,36.78,36.85,69400.0,34.2512,34.3536,34.2512,34.3164,69400.0
2013-07-01 15:35:00,36.85,36.85,36.8,36.81,84200.0,34.3164,34.3164,34.2698,34.2791,84200.0
2013-07-01 15:40:00,36.82,36.85,36.79,36.81,134300.0,34.2884,34.3164,34.2605,34.2791,134300.0
2013-07-01 15:45:00,36.81,36.85,36.8,36.81,159600.0,34.2791,34.3164,34.2698,34.2791,159600.0
2013-07-01 15:50:00,36.81,36.88,36.8,36.87,253000.0,34.2791,34.3443,34.2698,34.335,253000.0
2013-07-01 15:55:00,36.88,36.98,36.87,36.95,316900.0,34.3443,34.4374,34.335,34.4095,316900.0
2013-07-02 09:30:00,36.97,37.18,36.73,36.73,59600.0,34.4281,34.6237,34.2046,34.2046,59600.0
2013-07-02 09:35:00,36.76,36.78,36.65,36.68,33100.0,34.2326,34.2512,34.1301,34.1581,33100.0
2013-07-02 09:40:00,36.68,36.68,36.48,36.55,64000.0,34.1581,34.1581,33.9718,34.037,64000.0
2013-07-02 09:45:00,36.54,36.82,36.54,36.79,28100.0,34.0277,34.2884,34.0277,34.2605,28100.0
2013-07-02 09:50:00,36.79,36.83,36.7,36.83,34900.0,34.2605,34.2978,34.1767,34.2978,34900.0
2013-07-02 09:55:00,36.83,36.84,36.71,36.71,44300.0,34.2978,34.3071,34.186,34.186,44300.0
2013-07-02 10:00:00,36.71,36.77,36.7,36.72,23200.0,34.186,34.2419,34.1767,34.1953,23200.0
2013-07-02 10:05:00,36.73,36.85,36.73,36.84,27300.0,34.2046,34.3164,34.2046,34.3071,27300.0
2013-07-02 10:10:00,36.83,36.84,36.74,36.8,19100.0,34.2978,34.3071,34.2139,34.2698,19100.0
2013-07-02 10:15:00,36.79,36.79,36.7,36.79,17100.0,34.2605,34.2605,34.1767,34.2605,17100.0
2013-07-02 10:20:00,36.79,36.85,36.79,36.83,28900.0,34.2605,34.3164,34.2605,34.2978,28900.0
2013-07-02 10:25:00,36.83,36.97,36.83,36.97,29300.0,34.2978,34.4281,34.2978,34.4281,29300.0
2013-07-02 10:30:00,36.96,36.96,36.86,36.96,51000.0,34.4188,34.4188,34.3257,34.4188,51000.0
2013-07-02 10:35:00,36.96,36.99,36.95,36.98,37700.0,34.4188,34.4468,34.4095,34.4374,37700.0
2013-07-02 10:40:00,36.99,37.0,36.94,36.95,33500.0,34.4468,34.4561,34.4002,34.4095,33500.0
2013-07-02 10:45:00,36.95,37.0,36.93,36.93,39500.0,34.4095,34.4561,34.3909,34.3909,39500.0
2013-07-02 10:50:00,36.93,36.96,36.92,36.95,30800.0,34.3909,34.4188,34.3816,34.4095,30800.0
2013-07-02 10:55:00,36.96,37.0,36.95,37.0,26300.0,34.4188,34.4561,34.4095,34.4561,26300.0
2013-07-02 11:00:00,37.0,37.0,36.87,36.93,43100.0,34.4561,34.4561,34.335,34.3909,43100.0
2013-07-02 11:05:00,36.93,36.96,36.9,36.91,26600.0,34.3909,34.4188,34.3629,34.3723,26600.0
2013-07-02 11:10:00,36.91,36.96,36.89,36.94,23600.0,34.3723,34.4188,34.3536,34.4002,23600.0
2013-07-02 11:15:00,36.94,36.94,36.86,36.93,20800.0,34.4002,34.4002,34.3257,34.3909,20800.0
2013-07-02 11:20:00,36.93,37.0,36.92,36.96,31500.0,34.3909,34.4561,34.3816,34.4188,31500.0
2013-07-02 11:25:00,36.97,37.0,36.93,36.95,19500.0,34.4281,34.4561,34.3909,34.4095,19500.0
2013-07-02 11:30:00,36.96,37.0,36.95,36.96,13600.0,34.4188,34.4561,34.4095,34.4188,13600.0
2013-07-02 11:35:00,36.97,37.0,36.96,36.96,24300.0,34.4281,34.4561,34.4188,34.4188,24300.0
2013-07-02 11:40:00,36.96,36.98,36.94,36.98,16200.0,34.4188,34.4374,34.4002,34.4374,16200.0
2013-07-02 11:45:00,36.97,37.07,36.97,37.05,44400.0,34.4281,34.5213,34.4281,34.5026,44400.0
2013-07-02 11:50:00,37.04,37.07,37.02,37.04,24900.0,34.4933,34.5213,34.4747,34.4933,24900.0
2013-07-02 11:55:00,37.03,37.04,36.97,37.01,19400.0,34.484,34.4933,34.4281,34.4654,19400.0
2013-07-02 12:00:00,37.01,37.04,37.0,37.02,22000.0,34.4654,34.4933,34.4561,34.4747,22000.0
2013-07-02 12:05:00,37.02,37.02,36.96,36.96,14700.0,34.4747,34.4747,34.4188,34.4188,14700.0
2013-07-02 12:10:00,36.95,37.0,36.94,37.0,17900.0,34.4095,34.4561,34.4002,34.4561,17900.0
2013-07-02 12:15:00,37.01,37.03,36.99,37.01,12800.0,34.4654,34.484,34.4468,34.4654,12800.0
2013-07-02 12:20:00,37.01,37.01,36.96,36.97,20800.0,34.4654,34.4654,34.4188,34.4281,20800.0
2013-07-02 12:25:00,36.97,37.02,36.94,37.02,13400.0,34.4281,34.4747,34.4002,34.4747,13400.0
2013-07-02 12:30:00,37.02,37.07,37.0,37.01,23300.0,34.4747,34.5213,34.4561,34.4654,23300.0
2013-07-02 12:35:00,37.0,37.05,36.99,37.04,13100.0,34.4561,34.5026,34.4468,34.4933,13100.0
2013-07-02 12:40:00,37.03,37.04,36.98,37.0,26700.0,34.484,34.4933,34.4374,34.4561,26700.0
2013-07-02 12:45:00,37.0,37.04,37.0,37.03,20900.0,34.4561,34.4933,34.4561,34.484,20900.0
2013-07-02 12:50:00,37.04,37.08,37.03,37.08,12300.0,34.4933,34.5306,34.484,34.5306,12300.0
2013-07-02 12:55:00,37.07,37.12,37.06,37.11,23400.0,34.5213,34.5678,34.5119,34.5585,23400.0
2013-07-02 13:00:00,37.11,37.14,37.05,37.11,22300.0,34.5585,34.5864,34.5026,34.5585,22300.0
2013-07-02 13:05:00,37.11,37.15,37.1,37.13,33400.0,34.5585,34.5958,34.5492,34.5771,33400.0
2013-07-02 13:10:00,37.14,37.16,37.1,37.13,16700.0,34.5864,34.6051,34.5492,34.5771,16700.0
2013-07-02 13:15:00,37.12,37.18,37.09,37.18,13000.0,34.5678,34.6237,34.5399,34.6237,13000.0
2013-07-02 13:20:00,37.18,37.19,37.16,37.18,9800.0,34.6237,34.633,34.6051,34.6237,9800.0
2013-07-02 13:25:00,37.18,37.19,37.11,37.14,22300.0,34.6237,34.633,34.5585,34.5864,22300.0
2013-07-02 13:30:00,37.13,37.16,37.11,37.16,12100.0,34.5771,34.6051,34.5585,34.6051,12100.0
2013-07-02 13:35:00,37.16,37.16,37.12,37.12,13100.0,34.6051,34.6051,34.5678,34.5678,13100.0
2013-07-02 13:40:00,37.13,37.13,37.06,37.07,35200.0,34.5771,34.5771,34.5119,34.5213,35200.0
2013-07-02 13:45:00,37.06,37.06,36.99,37.0,31000.0,34.5119,34.5119,34.4468,34.4561,31000.0
2013-07-02 13:50:00,37.0,37.08,36.99,37.08,30200.0,34.4561,34.5306,34.4468,34.5306,30200.0
2013-07-02 13:55:00,37.08,37.1,37.05,37.09,42400.0,34.5306,34.5492,34.5026,34.5399,42400.0
2013-07-02 14:00:00,37.1,37.1,36.99,37.0,33800.0,34.5492,34.5492,34.4468,34.4561,33800.0
2013-07-02 14:05:00,36.99,37.0,36.93,36.93,19200.0,34.4468,34.4561,34.3909,34.3909,19200.0
2013-07-02 14:10:00,36.93,36.93,36.83,36.83,45100.0,34.3909,34.3909,34.2978,34.2978,45100.0
2013-07-02 14:15:00,36.83,36.88,36.8,36.8,53200.0,34.2978,34.3443,34.2698,34.2698,53200.0
2013-07-02 14:20:00,36.8,36.86,36.79,36.8,49600.0,34.2698,34.3257,34.2605,34.2698,49600.0
2013-07-02 14:25:00,36.79,36.86,36.77,36.84,35200.0,34.2605,34.3257,34.2419,34.3071,35200.0
2013-07-02 14:30:00,36.83,36.83,36.78,36.79,25600.0,34.2978,34.2978,34.2512,34.2605,25600.0
2013-07-02 14:35:00,36.8,36.82,36.78,36.79,32900.0,34.2698,34.2884,34.2512,34.2605,32900.0
2013-07-02 14:40:00,36.8,36.88,36.76,36.78,50300.0,34.2698,34.3443,34.2326,34.2512,50300.0
2013-07-02 14:45:00,36.78,36.85,36.76,36.85,25700.0,34.2512,34.3164,34.2326,34.3164,25700.0
2013-07-02 14:50:00,36.85,36.89,36.83,36.83,42800.0,34.3164,34.3536,34.2978,34.2978,42800.0
2013-07-02 14:55:00,36.82,36.87,36.82,36.85,36500.0,34.2884,34.335,34.2884,34.3164,36500.0
2013-07-02 15:00:00,36.85,36.95,36.85,36.95,108300.0,34.3164,34.4095,34.3164,34.4095,108300.0
2013-07-02 15:05:00,36.95,36.98,36.94,36.95,49300.0,34.4095,34.4374,34.4002,34.4095,49300.0
2013-07-02 15:10:00,36.96,36.98,36.94,36.98,67100.0,34.4188,34.4374,34.4002,34.4374,67100.0
2013-07-02 15:15:00,36.98,37.02,36.97,37.0,67900.0,34.4374,34.4747,34.4281,34.4561,67900.0
2013-07-02 15:20:00,36.99,37.01,36.93,36.95,52300.0,34.4468,34.4654,34.3909,34.4095,52300.0
2013-07-02 15:25:00,36.95,36.97,36.91,36.92,57800.0,34.4095,34.4281,34.3723,34.3816,57800.0
2013-07-02 15:30:00,36.92,36.93,36.86,36.89,75400.0,34.3816,34.3909,34.3257,34.3536,75400.0
2013-07-02 15:35:00,36.9,36.94,36.89,36.91,66300.0,34.3629,34.4002,34.3536,34.3723,66300.0
2013-07-02 15:40:00,36.91,36.92,36.86,36.86,66500.0,34.3723,34.3816,34.3257,34.3257,66500.0
2013-07-02 15:45:00,36.87,36.96,36.86,36.89,117700.0,34.335,34.4188,34.3257,34.3536,117700.0
2013-07-02 15:50:00,36.9,36.94,36.87,36.87,119800.0,34.3629,34.4002,34.335,34.335,119800.0
2013-07-02 15:55:00,36.87,36.97,36.87,36.92,178200.0,34.335,34.4281,34.335,34.3816,178200.0
2013-07-03 09:30:00,35.75,36.04,35.39,35.68,372600.0,33.292,33.5621,32.9568,33.2268,372600.0
2013-07-03 09:35:00,35.68,35.95,35.62,35.95,326200.0,33.2268,33.4783,33.1709,33.4783,326200.0
2013-07-03 09:40:00,35.97,36.1,35.93,36.03,466500.0,33.4969,33.6179,33.4596,33.5528,466500.0
2013-07-03 09:45:00,36.05,36.14,35.91,36.04,206300.0,33.5714,33.6552,33.441,33.5621,206300.0
2013-07-03 09:50:00,36.03,36.03,35.82,35.9,231600.0,33.5528,33.5528,33.3572,33.4317,231600.0
2013-07-03 09:55:00,35.9,35.97,35.89,35.94,111900.0,33.4317,33.4969,33.4224,33.4689,111900.0
2013-07-03 10:00:00,35.94,36.0,35.89,35.95,137100.0,33.4689,33.5248,33.4224,33.4783,137100.0
2013-07-03 10:05:00,35.95,35.99,35.9,35.95,146700.0,33.4783,33.5155,33.4317,33.4783,146700.0
2013-07-03 10:10:00,35.95,36.0,35.95,35.99,86900.0,33.4783,33.5248,33.4783,33.5155,86900.0
2013-07-03 10:15:00,35.99,36.01,35.9,35.94,91700.0,33.5155,33.5341,33.4317,33.4689,91700.0
2013-07-03 10:20:00,35.95,36.08,35.94,36.07,95500.0,33.4783,33.5993,33.4689,33.59,95500.0
2013-07-03 10:25:00,36.07,36.11,36.0,36.09,120600.0,33.59,33.6273,33.5248,33.6086,120600.0
2013-07-03 10:30:00,36.09,36.2,36.07,36.11,104800.0,33.6086,33.7111,33.59,33.6273,104800.0
2013-07-03 10:35:00,36.12,36.12,35.92,35.92,37800.0,33.6366,33.6366,33.4503,33.4503,37800.0
2013-07-03 10:40:00,35.93,36.05,35.9,35.99,71900.0,33.4596,33.5714,33.4317,33.5155,71900.0
2013-07-03 10:45:00,36.0,36.0,35.87,35.88,101200.0,33.5248,33.5248,33.4038,33.4131,101200.0
2013-07-03 10:50:00,35.87,35.88,35.75,35.76,98000.0,33.4038,33.4131,33.292,33.3013,98000.0
2013-07-03 10:55:00,35.76,35.86,35.75,35.76,138400.0,33.3013,33.3944,33.292,33.3013,138400.0
2013-07-03 11:00:00,35.78,35.8,35.63,35.64,166300.0,33.3199,33.3386,33.1803,33.1896,166300.0
2013-07-03 11:05:00,35.64,35.69,35.5,35.57,81600.0,33.1896,33.2361,33.0592,33.1244,81600.0
2013-07-03 11:10:00,35.57,35.59,35.44,35.51,207600.0,33.1244,33.143,33.0033,33.0685,207600.0
2013-07-03 11:15:00,35.51,35.58,35.42,35.54,64600.0,33.0685,33.1337,32.9847,33.0964,64600.0
2013-07-03 11:20:00,35.54,35.54,35.34,35.4,115200.0,33.0964,33.0964,32.9102,32.9661,115200.0
2013-07-03 11:25:00,35.4,35.53,35.38,35.51,164900.0,32.9661,33.0871,32.9474,33.0685,164900.0
2013-07-03 11:30:00,35.51,35.53,35.44,35.44,74300.0,33.0685,33.0871,33.0033,33.0033,74300.0
2013-07-03 11:35:00,35.45,35.45,35.3,35.3,37300.0,33.0126,33.0126,32.8729,32.8729,37300.0
2013-07-03 11:40:00,35.3,35.33,35.21,35.22,99800.0,32.8729,32.9009,32.7891,32.7985,99800.0
2013-07-03 11:45:00,35.21,35.39,35.2,35.39,62500.0,32.7891,32.9568,32.7798,32.9568,62500.0
2013-07-03 11:50:00,35.38,35.51,35.38,35.41,82800.0,32.9474,33.0685,32.9474,32.9754,82800.0
2013-07-03 11:55:00,35.41,35.56,35.38,35.53,57400.0,32.9754,33.1151,32.9474,33.0871,57400.0
2013-07-03 12:00:00,35.53,35.58,35.5,35.55,106800.0,33.0871,33.1337,33.0592,33.1058,106800.0
2013-07-03 12:05:00,35.54,35.58,35.5,35.51,150300.0,33.0964,33.1337,33.0592,33.0685,150300.0
2013-07-03 12:10:00,35.52,35.64,35.52,35.64,111300.0,33.0778,33.1896,33.0778,33.1896,111300.0
2013-07-03 12:15:00,35.63,35.74,35.61,35.62,137100.0,33.1803,33.2827,33.1616,33.1709,137100.0
2013-07-03 12:20:00,35.62,35.66,35.6,35.63,139800.0,33.1709,33.2082,33.1523,33.1803,139800.0
2013-07-03 12:25:00,35.64,35.71,35.59,35.59,151700.0,33.1896,33.2548,33.143,33.143,151700.0
2013-07-03 12:30:00,35.58,35.61,35.54,35.54,92400.0,33.1337,33.1616,33.0964,33.0964,92400.0
2013-07-03 12:35:00,35.54,35.57,35.45,35.45,177000.0,33.0964,33.1244,33.0126,33.0126,177000.0
2013-07-03 12:40:00,35.45,35.46,35.33,35.34,172000.0,33.0126,33.0219,32.9009,32.9102,172000.0
2013-07-03 12:45:00,35.33,35.45,35.31,35.34,221500.0,32.9009,33.0126,32.8823,32.9102,221500.0
2013-07-03 12:50:00,35.35,35.6,35.34,35.56,167600.0,32.9195,33.1523,32.9102,33.1151,167600.0
2013-07-03 12:55:00,35.54,35.62,35.48,35.56,235800.0,33.0964,33.1709,33.0406,33.1151,235800.0
2013-07-05 09:30:00,35.64,35.94,35.64,35.91,48700.0,33.1896,33.4689,33.1896,33.441,48700.0
2013-07-05 09:35:00,35.9,35.9,35.66,35.66,41200.0,33.4317,33.4317,33.2082,33.2082,41200.0
2013-07-05 09:40:00,35.64,35.69,35.62,35.67,65700.0,33.1896,33.2361,33.1709,33.2175,65700.0
2013-07-05 09:45:00,35.68,35.94,35.66,35.94,58000.0,33.2268,33.4689,33.2082,33.4689,58000.0
2013-07-05 09:50:00,35.94,35.97,35.79,35.8,66500.0,33.4689,33.4969,33.3293,33.3386,66500.0
2013-07-05 09:55:00,35.81,35.84,35.66,35.8,23000.0,33.3479,33.3758,33.2082,33.3386,23000.0
2013-07-05 10:00:00,35.8,35.82,35.74,35.8,45000.0,33.3386,33.3572,33.2827,33.3386,45000.0
2013-07-05 10:05:00,35.79,35.81,35.69,35.69,97000.0,33.3293,33.3479,33.2361,33.2361,97000.0
2013-07-05 10:10:00,35.69,35.76,35.64,35.73,56000.0,33.2361,33.3013,33.1896,33.2734,56000.0
2013-07-05 10:15:00,35.72,35.74,35.63,35.7,33600.0,33.2641,33.2827,33.1803,33.2454,33600.0
2013-07-05 10:20:00,35.7,35.74,35.6,35.62,74600.0,33.2454,33.2827,33.1523,33.1709,74600.0
2013-07-05 10:25:00,35.62,35.72,35.54,35.69,19900.0,33.1709,33.2641,33.0964,33.2361,19900.0
2013-07-05 10:30:00,35.68,35.78,35.68,35.76,88100.0,33.2268,33.3199,33.2268,33.3013,88100.0
2013-07-05 10:35:00,35.75,35.76,35.63,35.64,29600.0,33.292,33.3013,33.1803,33.1896,29600.0
2013-07-05 10:40:00,35.65,35.79,35.64,35.72,81000.0,33.1989,33.3293,33.1896,33.2641,81000.0
2013-07-05 10:45:00,35.72,35.77,35.69,35.73,61300.0,33.2641,33.3106,33.2361,33.2734,61300.0
2013-07-05 10:50:00,35.76,35.79,35.69,35.75,21100.0,33.3013,33.3293,33.2361,33.292,21100.0
2013-07-05 10:55:00,35.76,35.76,35.73,35.76,11600.0,33.3013,33.3013,33.2734,33.3013,11600.0
2013-07-05 11:00:00,35.76,35.77,35.7,35.73,41200.0,33.3013,33.3106,33.2454,33.2734,41200.0
2013-07-05 11:05:00,35.72,35.72,35.62,35.63,20900.0,33.2641,33.2641,33.1709,33.1803,20900.0
2013-07-05 11:10:00,35.63,35.66,35.57,35.61,25300.0,33.1803,33.2082,33.1244,33.1616,25300.0
2013-07-05 11:15:00,35.61,35.64,35.59,35.61,32600.0,33.1616,33.1896,33.143,33.1616,32600.0
2013-07-05 11:20:00,35.62,35.64,35.53,35.54,21900.0,33.1709,33.1896,33.0871,33.0964,21900.0
2013-07-05 11:25:00,35.54,35.57,35.51,35.53,125300.0,33.0964,33.1244,33.0685,33.0871,125300.0
2013-07-05 11:30:00,35.53,35.59,35.47,35.53,82500.0,33.0871,33.143,33.0313,33.0871,82500.0
2013-07-05 11:35:00,35.54,35.63,35.54,35.59,111900.0,33.0964,33.1803,33.0964,33.143,111900.0
2013-07-05 11:40:00,35.59,35.59,35.45,35.45,26900.0,33.143,33.143,33.0126,33.0126,26900.0
2013-07-05 11:45:00,35.45,35.51,35.45,35.51,6600.0,33.0126,33.0685,33.0126,33.0685,6600.0
2013-07-05 11:50:00,35.52,35.56,35.49,35.49,14800.0,33.0778,33.1151,33.0499,33.0499,14800.0
2013-07-05 11:55:00,35.5,35.62,35.5,35.6,11500.0,33.0592,33.1709,33.0592,33.1523,11500.0
2013-07-05 12:00:00,35.61,35.65,35.54,35.61,127700.0,33.1616,33.1989,33.0964,33.1616,127700.0
2013-07-05 12:05:00,35.61,35.65,35.6,35.63,21700.0,33.1616,33.1989,33.1523,33.1803,21700.0
2013-07-05 12:10:00,35.63,35.75,35.63,35.75,29900.0,33.1803,33.292,33.1803,33.292,29900.0
2013-07-05 12:15:00,35.74,35.77,35.73,35.77,23000.0,33.2827,33.3106,33.2734,33.3106,23000.0
2013-07-05 12:20:00,35.76,35.77,35.67,35.7,26900.0,33.3013,33.3106,33.2175,33.2454,26900.0
2013-07-05 12:25:00,35.7,35.74,35.68,35.73,9900.0,33.2454,33.2827,33.2268,33.2734,9900.0
2013-07-05 12:30:00,35.73,35.76,35.71,35.72,26700.0,33.2734,33.3013,33.2548,33.2641,26700.0
2013-07-05 12:35:00,35.72,35.75,35.68,35.71,13600.0,33.2641,33.292,33.2268,33.2548,13600.0
2013-07-05 12:40:00,35.7,35.73,35.69,35.73,11200.0,33.2454,33.2734,33.2361,33.2734,11200.0
2013-07-05 12:45:00,35.73,35.77,35.73,35.77,18600.0,33.2734,33.3106,33.2734,33.3106,18600.0
2013-07-05 12:50:00,35.77,35.78,35.73,35.74,21500.0,33.3106,33.3199,33.2734,33.2827,21500.0
2013-07-05 12:55:00,35.72,35.72,35.7,35.7,7600.0,33.2641,33.2641,33.2454,33.2454,7600.0
2013-07-05 13:00:00,35.7,35.72,35.69,35.72,23500.0,33.2454,33.2641,33.2361,33.2641,23500.0
2013-07-05 13:05:00,35.72,35.73,35.71,35.72,11700.0,33.2641,33.2734,33.2548,33.2641,11700.0
2013-07-05 13:10:00,35.72,35.76,35.7,35.76,23500.0,33.2641,33.3013,33.2454,33.3013,23500.0
2013-07-05 13:15:00,35.76,35.78,35.74,35.78,20100.0,33.3013,33.3199,33.2827,33.3199,20100.0
2013-07-05 13:20:00,35.77,35.78,35.75,35.78,24000.0,33.3106,33.3199,33.292,33.3199,24000.0
2013-07-05 13:25:00,35.77,35.79,35.77,35.77,15200.0,33.3106,33.3293,33.3106,33.3106,15200.0
2013-07-05 13:30:00,35.77,35.8,35.77,35.8,7100.0,33.3106,33.3386,33.3106,33.3386,7100.0
2013-07-05 13:35:00,35.8,35.8,35.78,35.8,21400.0,33.3386,33.3386,33.3199,33.3386,21400.0
2013-07-05 13:40:00,35.8,35.8,35.79,35.8,35300.0,33.3386,33.3386,33.3293,33.3386,35300.0
2013-07-05 13:45:00,35.8,35.82,35.79,35.82,28000.0,33.3386,33.3572,33.3293,33.3572,28000.0
2013-07-05 13:50:00,35.82,35.82,35.79,35.81,46000.0,33.3572,33.3572,33.3293,33.3479,46000.0
2013-07-05 13:55:00,35.8,35.82,35.8,35.82,20400.0,33.3386,33.3572,33.3386,33.3572,20400.0
2013-07-05 14:00:00,35.8,35.84,35.79,35.83,53600.0,33.3386,33.3758,33.3293,33.3665,53600.0
2013-07-05 14:05:00,35.84,35.84,35.79,35.81,18100.0,33.3758,33.3758,33.3293,33.3479,18100.0
2013-07-05 14:10:00,35.83,35.91,35.83,35.91,38600.0,33.3665,33.441,33.3665,33.441,38600.0
2013-07-05 14:15:00,35.92,36.02,35.92,36.0,117300.0,33.4503,33.5434,33.4503,33.5248,117300.0
2013-07-05 14:20:00,36.0,36.07,35.98,36.0,100500.0,33.5248,33.59,33.5062,33.5248,100500.0
2013-07-05 14:25:00,36.0,36.02,35.99,35.99,112400.0,33.5248,33.5434,33.5155,33.5155,112400.0
2013-07-05 14:30:00,35.99,36.01,35.91,35.91,23900.0,33.5155,33.5341,33.441,33.441,23900.0
2013-07-05 14:35:00,35.91,35.97,35.91,35.94,83600.0,33.441,33.4969,33.441,33.4689,83600.0
2013-07-05 14:40:00,35.96,35.97,35.92,35.92,35000.0,33.4876,33.4969,33.4503,33.4503,35000.0
2013-07-05 14:45:00,35.93,35.93,35.82,35.82,13800.0,33.4596,33.4596,33.3572,33.3572,13800.0
2013-07-05 14:50:00,35.82,35.87,35.81,35.87,21300.0,33.3572,33.4038,33.3479,33.4038,21300.0
2013-07-05 14:55:00,35.86,35.87,35.81,35.81,14300.0,33.3944,33.4038,33.3479,33.3479,14300.0
2013-07-05 15:00:00,35.82,35.83,35.81,35.81,13500.0,33.3572,33.3665,33.3479,33.3479,13500.0
2013-07-05 15:05:00,35.82,35.85,35.81,35.84,19000.0,33.3572,33.3851,33.3479,33.3758,19000.0
2013-07-05 15:10:00,35.84,35.85,35.73,35.73,44000.0,33.3758,33.3851,33.2734,33.2734,44000.0
2013-07-05 15:15:00,35.74,35.74,35.64,35.64,50300.0,33.2827,33.2827,33.1896,33.1896,50300.0
2013-07-05 15:20:00,35.64,35.68,35.63,35.67,35700.0,33.1896,33.2268,33.1803,33.2175,35700.0
2013-07-05 15:25:00,35.66,35.68,35.62,35.68,38100.0,33.2082,33.2268,33.1709,33.2268,38100.0
2013-07-05 15:30:00,35.68,35.73,35.67,35.73,44200.0,33.2268,33.2734,33.2175,33.2734,44200.0
2013-07-05 15:35:00,35.73,35.73,35.68,35.73,61300.0,33.2734,33.2734,33.2268,33.2734,61300.0
2013-07-05 15:40:00,35.73,35.74,35.71,35.73,36900.0,33.2734,33.2827,33.2548,33.2734,36900.0
2013-07-05 15:45:00,35.74,35.78,35.72,35.76,73000.0,33.2827,33.3199,33.2641,33.3013,73000.0
2013-07-05 15:50:00,35.76,35.79,35.75,35.79,47200.0,33.3013,33.3293,33.292,33.3293,47200.0
2013-07-05 15:55:00,35.78,35.86,35.78,35.85,104500.0,33.3199,33.3944,33.3199,33.3851,104500.0
2013-07-08 09:30:00,35.96,36.28,35.96,36.27,30900.0,33.4876,33.7856,33.4876,33.7763,30900.0
2013-07-08 09:35:00,36.27,36.29,36.17,36.17,18200.0,33.7763,33.7949,33.6831,33.6831,18200.0
2013-07-08 09:40:00,36.13,36.13,35.95,36.01,42200.0,33.6459,33.6459,33.4783,33.5341,42200.0
2013-07-08 09:45:00,36.02,36.09,35.99,36.05,30000.0,33.5434,33.6086,33.5155,33.5714,30000.0
2013-07-08 09:50:00,36.05,36.05,35.85,35.9,38700.0,33.5714,33.5714,33.3851,33.4317,38700.0
2013-07-08 09:55:00,35.89,35.9,35.8,35.84,40200.0,33.4224,33.4317,33.3386,33.3758,40200.0
2013-07-08 10:00:00,35.83,35.95,35.83,35.94,44000.0,33.3665,33.4783,33.3665,33.4689,44000.0
2013-07-08 10:05:00,35.92,36.0,35.92,35.94,37900.0,33.4503,33.5248,33.4503,33.4689,37900.0
2013-07-08 10:10:00,35.93,36.04,35.93,36.0,57500.0,33.4596,33.5621,33.4596,33.5248,57500.0
2013-07-08 10:15:00,36.01,36.05,35.97,35.97,76300.0,33.5341,33.5714,33.4969,33.4969,76300.0
2013-07-08 10:20:00,35.98,36.01,35.91,35.93,24000.0,33.5062,33.5341,33.441,33.4596,24000.0
2013-07-08 10:25:00,35.92,35.95,35.8,35.82,17200.0,33.4503,33.4783,33.3386,33.3572,17200.0
2013-07-08 10:30:00,35.81,35.89,35.81,35.86,23900.0,33.3479,33.4224,33.3479,33.3944,23900.0
2013-07-08 10:35:00,35.86,35.96,35.86,35.9,19500.0,33.3944,33.4876,33.3944,33.4317,19500.0
2013-07-08 10:40:00,35.9,35.97,35.89,35.95,41900.0,33.4317,33.4969,33.4224,33.4783,41900.0
2013-07-08 10:45:00,35.95,35.97,35.94,35.95,18300.0,33.4783,33.4969,33.4689,33.4783,18300.0
2013-07-08 10:50:00,35.95,35.96,35.93,35.95,20800.0,33.4783,33.4876,33.4596,33.4783,20800.0
2013-07-08 10:55:00,35.95,36.0,35.94,36.0,23200.0,33.4783,33.5248,33.4689,33.5248,23200.0
2013-07-08 11:00:00,36.0,36.05,35.99,36.04,21400.0,33.5248,33.5714,33.5155,33.5621,21400.0
2013-07-08 11:05:00,36.05,36.12,36.03,36.05,34000.0,33.5714,33.6366,33.5528,33.5714,34000.0
2013-07-08 11:10:00,36.07,36.12,36.03,36.12,53200.0,33.59,33.6366,33.5528,33.6366,53200.0
2013-07-08 11:15:00,36.11,36.16,36.1,36.15,22500.0,33.6273,33.6738,33.6179,33.6645,22500.0
2013-07-08 11:20:00,36.16,36.22,36.15,36.2,11200.0,33.6738,33.7297,33.6645,33.7111,11200.0
2013-07-08 11:25:00,36.2,36.27,36.2,36.26,26700.0,33.7111,33.7763,33.7111,33.7669,26700.0
2013-07-08 11:30:00,36.27,36.27,36.23,36.24,25500.0,33.7763,33.7763,33.739,33.7483,25500.0
2013-07-08 11:35:00,36.23,36.27,36.23,36.25,25600.0,33.739,33.7763,33.739,33.7576,25600.0
2013-07-08 11:40:00,36.24,36.27,36.23,36.24,32300.0,33.7483,33.7763,33.739,33.7483,32300.0
2013-07-08 11:45:00,36.25,36.26,36.22,36.22,17800.0,33.7576,33.7669,33.7297,33.7297,17800.0
2013-07-08 11:50:00,36.23,36.25,36.16,36.19,31200.0,33.739,33.7576,33.6738,33.7018,31200.0
2013-07-08 11:55:00,36.18,36.19,36.08,36.08,13800.0,33.6924,33.7018,33.5993,33.5993,13800.0
2013-07-08 12:00:00,36.08,36.14,36.08,36.11,30100.0,33.5993,33.6552,33.5993,33.6273,30100.0
2013-07-08 12:05:00,36.1,36.11,36.05,36.08,12400.0,33.6179,33.6273,33.5714,33.5993,12400.0
2013-07-08 12:10:00,36.08,36.12,36.04,36.04,82700.0,33.5993,33.6366,33.5621,33.5621,82700.0
2013-07-08 12:15:00,36.04,36.1,36.04,36.1,33500.0,33.5621,33.6179,33.5621,33.6179,33500.0
2013-07-08 12:20:00,36.1,36.16,36.08,36.08,15400.0,33.6179,33.6738,33.5993,33.5993,15400.0
2013-07-08 12:25:00,36.09,36.12,36.09,36.11,12100.0,33.6086,33.6366,33.6086,33.6273,12100.0
2013-07-08 12:30:00,36.11,36.16,36.11,36.15,13900.0,33.6273,33.6738,33.6273,33.6645,13900.0
2013-07-08 12:35:00,36.16,36.24,36.15,36.22,16700.0,33.6738,33.7483,33.6645,33.7297,16700.0
2013-07-08 12:40:00,36.21,36.22,36.15,36.16,8700.0,33.7204,33.7297,33.6645,33.6738,8700.0
2013-07-08 12:45:00,36.17,36.2,36.15,36.16,7900.0,33.6831,33.7111,33.6645,33.6738,7900.0
2013-07-08 12:50:00,36.15,36.21,36.15,36.2,6000.0,33.6645,33.7204,33.6645,33.7111,6000.0
2013-07-08 12:55:00,36.21,36.22,36.17,36.2,22800.0,33.7204,33.7297,33.6831,33.7111,22800.0
2013-07-08 13:00:00,36.19,36.19,36.14,36.16,28400.0,33.7018,33.7018,33.6552,33.6738,28400.0
2013-07-08 13:05:00,36.15,36.17,36.12,36.15,22000.0,33.6645,33.6831,33.6366,33.6645,22000.0
2013-07-08 13:10:00,36.15,36.19,36.13,36.17,21900.0,33.6645,33.7018,33.6459,33.6831,21900.0
2013-07-08 13:15:00,36.17,36.19,36.14,36.18,41000.0,33.6831,33.7018,33.6552,33.6924,41000.0
2013-07-08 13:20:00,36.17,36.22,36.17,36.22,26800.0,33.6831,33.7297,33.6831,33.7297,26800.0
2013-07-08 13:25:00,36.22,36.27,36.22,36.26,28300.0,33.7297,33.7763,33.7297,33.7669,28300.0
2013-07-08 13:30:00,36.25,36.3,36.25,36.26,23300.0,33.7576,33.8042,33.7576,33.7669,23300.0
2013-07-08 13:35:00,36.27,36.28,36.23,36.26,20100.0,33.7763,33.7856,33.739,33.7669,20100.0
2013-07-08 13:40:00,36.26,36.26,36.23,36.26,30500.0,33.7669,33.7669,33.739,33.7669,30500.0
2013-07-08 13:45:00,36.26,36.27,36.19,36.2,32900.0,33.7669,33.7763,33.7018,33.7111,32900.0
2013-07-08 13:50:00,36.2,36.21,36.14,36.14,19200.0,33.7111,33.7204,33.6552,33.6552,19200.0
2013-07-08 13:55:00,36.15,36.16,36.13,36.13,27000.0,33.6645,33.6738,33.6459,33.6459,27000.0
2013-07-08 14:00:00,36.13,36.23,36.13,36.18,40000.0,33.6459,33.739,33.6459,33.6924,40000.0
2013-07-08 14:05:00,36.19,36.25,36.17,36.24,33200.0,33.7018,33.7576,33.6831,33.7483,33200.0
2013-07-08 14:10:00,36.22,36.22,36.15,36.17,16400.0,33.7297,33.7297,33.6645,33.6831,16400.0
2013-07-08 14:15:00,36.17,36.24,36.16,36.22,11700.0,33.6831,33.7483,33.6738,33.7297,11700.0
2013-07-08 14:20:00,36.22,36.23,36.2,36.21,17500.0,33.7297,33.739,33.7111,33.7204,17500.0
2013-07-08 14:25:00,36.22,36.22,36.15,36.21,21400.0,33.7297,33.7297,33.6645,33.7204,21400.0
2013-07-08 14:30:00,36.22,36.24,36.19,36.19,22000.0,33.7297,33.7483,33.7018,33.7018,22000.0
2013-07-08 14:35:00,36.19,36.19,36.17,36.19,12800.0,33.7018,33.7018,33.6831,33.7018,12800.0
2013-07-08 14:40:00,36.18,36.23,36.18,36.18,13700.0,33.6924,33.739,33.6924,33.6924,13700.0
2013-07-08 14:45:00,36.17,36.23,36.16,36.21,60600.0,33.6831,33.739,33.6738,33.7204,60600.0
2013-07-08 14:50:00,36.21,36.33,36.21,36.32,27800.0,33.7204,33.8321,33.7204,33.8228,27800.0
2013-07-08 14:55:00,36.31,36.41,36.31,36.37,70000.0,33.8135,33.9066,33.8135,33.8694,70000.0
2013-07-08 15:00:00,36.36,36.38,36.33,36.34,39400.0,33.8601,33.8787,33.8321,33.8414,39400.0
2013-07-08 15:05:00,36.34,36.43,36.33,36.43,35900.0,33.8414,33.9253,33.8321,33.9253,35900.0
2013-07-08 15:10:00,36.42,36.43,36.37,36.39,26000.0,33.9159,33.9253,33.8694,33.888,26000.0
2013-07-08 15:15:00,36.39,36.5,36.39,36.5,80100.0,33.888,33.9904,33.888,33.9904,80100.0
2013-07-08 15:20:00,36.49,36.53,36.36,36.4,68600.0,33.9811,34.0184,33.8601,33.8973,68600.0
2013-07-08 15:25:00,36.39,36.41,36.34,36.34,28600.0,33.888,33.9066,33.8414,33.8414,28600.0
2013-07-08 15:30:00,36.34,36.46,36.34,36.46,45100.0,33.8414,33.9532,33.8414,33.9532,45100.0
2013-07-08 15:35:00,36.45,36.49,36.45,36.46,25300.0,33.9439,33.9811,33.9439,33.9532,25300.0
2013-07-08 15:40:00,36.47,36.53,36.44,36.49,52700.0,33.9625,34.0184,33.9346,33.9811,52700.0
2013-07-08 15:45:00,36.49,36.49,36.38,36.43,70800.0,33.9811,33.9811,33.8787,33.9253,70800.0
2013-07-08 15:50:00,36.44,36.47,36.35,36.38,72000.0,33.9346,33.9625,33.8508,33.8787,72000.0
2013-07-08 15:55:00,36.38,36.49,36.38,36.46,152100.0,33.8787,33.9811,33.8787,33.9532,152100.0
2013-07-09 09:30:00,36.74,36.93,36.58,36.8,79500.0,34.2139,34.3909,34.0649,34.2698,79500.0
2013-07-09 09:35:00,36.84,36.93,36.68,36.8,31300.0,34.3071,34.3909,34.1581,34.2698,31300.0
2013-07-09 09:40:00,36.81,36.82,36.52,36.58,51400.0,34.2791,34.2884,34.0091,34.0649,51400.0
2013-07-09 09:45:00,36.57,36.57,36.4,36.43,63300.0,34.0556,34.0556,33.8973,33.9253,63300.0
2013-07-09 09:50:00,36.45,36.45,36.27,36.32,84000.0,33.9439,33.9439,33.7763,33.8228,84000.0
2013-07-09 09:55:00,36.33,36.38,36.13,36.36,23100.0,33.8321,33.8787,33.6459,33.8601,23100.0
2013-07-09 10:00:00,36.39,36.39,36.22,36.33,15500.0,33.888,33.888,33.7297,33.8321,15500.0
2013-07-09 10:05:00,36.34,36.36,36.26,36.28,21100.0,33.8414,33.8601,33.7669,33.7856,21100.0
2013-07-09 10:10:00,36.29,36.42,36.28,36.32,55900.0,33.7949,33.9159,33.7856,33.8228,55900.0
2013-07-09 10:15:00,36.32,36.4,36.3,36.4,8700.0,33.8228,33.8973,33.8042,33.8973,8700.0
2013-07-09 10:20:00,36.41,36.46,36.38,36.38,13100.0,33.9066,33.9532,33.8787,33.8787,13100.0
2013-07-09 10:25:00,36.39,36.45,36.37,36.37,14600.0,33.888,33.9439,33.8694,33.8694,14600.0
2013-07-09 10:30:00,36.36,36.45,36.31,36.31,15400.0,33.8601,33.9439,33.8135,33.8135,15400.0
2013-07-09 10:35:00,36.32,36.45,36.32,36.36,12000.0,33.8228,33.9439,33.8228,33.8601,12000.0
2013-07-09 10:40:00,36.35,36.44,36.31,36.44,18800.0,33.8508,33.9346,33.8135,33.9346,18800.0
2013-07-09 10:45:00,36.41,36.48,36.39,36.4,12000.0,33.9066,33.9718,33.888,33.8973,12000.0
2013-07-09 10:50:00,36.38,36.42,36.38,36.41,6000.0,33.8787,33.9159,33.8787,33.9066,6000.0
2013-07-09 10:55:00,36.41,36.5,36.4,36.45,15000.0,33.9066,33.9904,33.8973,33.9439,15000.0
2013-07-09 11:00:00,36.44,36.44,36.33,36.33,26900.0,33.9346,33.9346,33.8321,33.8321,26900.0
2013-07-09 11:05:00,36.33,36.36,36.33,36.34,29800.0,33.8321,33.8601,33.8321,33.8414,29800.0
2013-07-09 11:10:00,36.35,36.38,36.24,36.38,56000.0,33.8508,33.8787,33.7483,33.8787,56000.0
2013-07-09 11:15:00,36.38,36.41,36.29,36.34,22600.0,33.8787,33.9066,33.7949,33.8414,22600.0
2013-07-09 11:20:00,36.34,36.37,36.33,36.34,25400.0,33.8414,33.8694,33.8321,33.8414,25400.0
2013-07-09 11:25:00,36.33,36.35,36.18,36.22,92900.0,33.8321,33.8508,33.6924,33.7297,92900.0
2013-07-09 11:30:00,36.23,36.29,36.23,36.28,15600.0,33.739,33.7949,33.739,33.7856,15600.0
2013-07-09 11:35:00,36.28,36.29,36.25,36.28,17900.0,33.7856,33.7949,33.7576,33.7856,17900.0
2013-07-09 11:40:00,36.27,36.37,36.27,36.3,46900.0,33.7763,33.8694,33.7763,33.8042,46900.0
2013-07-09 11:45:00,36.3,36.32,36.29,36.3,7200.0,33.8042,33.8228,33.7949,33.8042,7200.0
2013-07-09 11:50:00,36.3,36.32,36.27,36.27,11300.0,33.8042,33.8228,33.7763,33.7763,11300.0
2013-07-09 11:55:00,36.27,36.29,36.24,36.29,16100.0,33.7763,33.7949,33.7483,33.7949,16100.0
2013-07-09 12:00:00,36.3,36.3,36.19,36.19,72600.0,33.8042,33.8042,33.7018,33.7018,72600.0
2013-07-09 12:05:00,36.2,36.2,36.09,36.11,62300.0,33.7111,33.7111,33.6086,33.6273,62300.0
2013-07-09 12:10:00,36.11,36.12,36.08,36.1,75000.0,33.6273,33.6366,33.5993,33.6179,75000.0
2013-07-09 12:15:00,36.09,36.12,36.08,36.1,27200.0,33.6086,33.6366,33.5993,33.6179,27200.0
2013-07-09 12:20:00,36.11,36.11,36.03,36.03,35200.0,33.6273,33.6273,33.5528,33.5528,35200.0
2013-07-09 12:25:00,36.04,36.1,36.03,36.07,20100.0,33.5621,33.6179,33.5528,33.59,20100.0
2013-07-09 12:30:00,36.09,36.17,36.08,36.17,32500.0,33.6086,33.6831,33.5993,33.6831,32500.0
2013-07-09 12:35:00,36.18,36.2,36.13,36.16,14400.0,33.6924,33.7111,33.6459,33.6738,14400.0
2013-07-09 12:40:00,36.16,36.19,36.13,36.13,10200.0,33.6738,33.7018,33.6459,33.6459,10200.0
2013-07-09 12:45:00,36.13,36.15,36.1,36.14,11300.0,33.6459,33.6645,33.6179,33.6552,11300.0
2013-07-09 12:50:00,36.14,36.19,36.14,36.18,7300.0,33.6552,33.7018,33.6552,33.6924,7300.0
2013-07-09 12:55:00,36.17,36.26,36.16,36.25,14100.0,33.6831,33.7669,33.6738,33.7576,14100.0
2013-07-09 13:00:00,36.24,36.25,36.21,36.23,23800.0,33.7483,33.7576,33.7204,33.739,23800.0
2013-07-09 13:05:00,36.24,36.26,36.22,36.22,33300.0,33.7483,33.7669,33.7297,33.7297,33300.0
2013-07-09 13:10:00,36.23,36.25,36.21,36.24,17800.0,33.739,33.7576,33.7204,33.7483,17800.0
2013-07-09 13:15:00,36.25,36.25,36.23,36.23,11100.0,33.7576,33.7576,33.739,33.739,11100.0
2013-07-09 13:20:00,36.23,36.26,36.23,36.25,91200.0,33.739,33.7669,33.739,33.7576,91200.0
2013-07-09 13:25:00,36.25,36.29,36.25,36.27,16100.0,33.7576,33.7949,33.7576,33.7763,16100.0
2013-07-09 13:30:00,36.27,36.31,36.25,36.3,29200.0,33.7763,33.8135,33.7576,33.8042,29200.0
2013-07-09 13:35:00,36.31,36.37,36.3,36.34,15800.0,33.8135,33.8694,33.8042,33.8414,15800.0
2013-07-09 13:40:00,36.35,36.37,36.32,36.32,18400.0,33.8508,33.8694,33.8228,33.8228,18400.0
2013-07-09 13:45:00,36.31,36.56,36.31,36.52,159400.0,33.8135,34.0463,33.8135,34.0091,159400.0
2013-07-09 13:50:00,36.52,36.61,36.5,36.53,81200.0,34.0091,34.0929,33.9904,34.0184,81200.0
2013-07-09 13:55:00,36.51,36.64,36.41,36.61,95500.0,33.9998,34.1208,33.9066,34.0929,95500.0
2013-07-09 14:00:00,36.63,36.64,36.57,36.61,50300.0,34.1115,34.1208,34.0556,34.0929,50300.0
2013-07-09 14:05:00,36.62,36.73,36.61,36.7,64100.0,34.1022,34.2046,34.0929,34.1767,64100.0
2013-07-09 14:10:00,36.7,36.87,36.7,36.84,149500.0,34.1767,34.335,34.1767,34.3071,149500.0
2013-07-09 14:15:00,36.85,36.94,36.84,36.92,50400.0,34.3164,34.4002,34.3071,34.3816,50400.0
2013-07-09 14:20:00,36.93,37.07,36.9,37.05,64900.0,34.3909,34.5213,34.3629,34.5026,64900.0
2013-07-09 14:25:00,37.05,37.14,37.04,37.1,57100.0,34.5026,34.5864,34.4933,34.5492,57100.0
2013-07-09 14:30:00,37.12,37.12,36.97,36.97,63300.0,34.5678,34.5678,34.4281,34.4281,63300.0
2013-07-09 14:35:00,36.96,36.96,36.74,36.86,47400.0,34.4188,34.4188,34.2139,34.3257,47400.0
2013-07-09 14:40:00,36.86,36.92,36.84,36.84,22200.0,34.3257,34.3816,34.3071,34.3071,22200.0
2013-07-09 14:45:00,36.84,36.86,36.79,36.84,41100.0,34.3071,34.3257,34.2605,34.3071,41100.0
2013-07-09 14:50:00,36.84,36.85,36.74,36.75,24100.0,34.3071,34.3164,34.2139,34.2233,24100.0
2013-07-09 14:55:00,36.75,36.75,36.64,36.69,95700.0,34.2233,34.2233,34.1208,34.1674,95700.0
2013-07-09 15:00:00,36.69,36.74,36.66,36.7,27700.0,34.1674,34.2139,34.1394,34.1767,27700.0
2013-07-09 15:05:00,36.7,36.81,36.7,36.78,41000.0,34.1767,34.2791,34.1767,34.2512,41000.0
2013-07-09 15:10:00,36.78,36.83,36.74,36.79,40700.0,34.2512,34.2978,34.2139,34.2605,40700.0
2013-07-09 15:15:00,36.79,36.79,36.69,36.69,35800.0,34.2605,34.2605,34.1674,34.1674,35800.0
2013-07-09 15:20:00,36.69,36.7,36.66,36.7,39800.0,34.1674,34.1767,34.1394,34.1767,39800.0
2013-07-09 15:25:00,36.72,36.76,36.71,36.75,46200.0,34.1953,34.2326,34.186,34.2233,46200.0
2013-07-09 15:30:00,36.74,36.82,36.71,36.81,69800.0,34.2139,34.2884,34.186,34.2791,69800.0
2013-07-09 15:35:00,36.82,36.82,36.74,36.75,63000.0,34.2884,34.2884,34.2139,34.2233,63000.0
2013-07-09 15:40:00,36.75,36.8,36.75,36.78,54300.0,34.2233,34.2698,34.2233,34.2512,54300.0
2013-07-09 15:45:00,36.78,36.82,36.73,36.77,88700.0,34.2512,34.2884,34.2046,34.2419,88700.0
2013-07-09 15:50:00,36.77,36.81,36.75,36.78,83300.0,34.2419,34.2791,34.2233,34.2512,83300.0
2013-07-09 15:55:00,36.78,36.88,36.77,36.86,111800.0,34.2512,34.3443,34.2419,34.3257,111800.0
2013-07-10 09:30:00,36.97,37.03,36.84,36.98,33100.0,34.4281,34.484,34.3071,34.4374,33100.0
2013-07-10 09:35:00,37.04,37.09,36.94,36.94,5900.0,34.4933,34.5399,34.4002,34.4002,5900.0
2013-07-10 09:40:00,36.95,37.06,36.89,37.06,8500.0,34.4095,34.5119,34.3536,34.5119,8500.0
2013-07-10 09:45:00,37.06,37.09,36.99,37.08,11900.0,34.5119,34.5399,34.4468,34.5306,11900.0
2013-07-10 09:50:00,37.08,37.11,37.03,37.08,41600.0,34.5306,34.5585,34.484,34.5306,41600.0
2013-07-10 09:55:00,37.09,37.11,37.02,37.09,31000.0,34.5399,34.5585,34.4747,34.5399,31000.0
2013-07-10 10:00:00,37.08,37.08,36.85,36.85,17100.0,34.5306,34.5306,34.3164,34.3164,17100.0
2013-07-10 10:05:00,36.85,36.88,36.82,36.82,19200.0,34.3164,34.3443,34.2884,34.2884,19200.0
2013-07-10 10:10:00,36.82,36.84,36.75,36.76,79500.0,34.2884,34.3071,34.2233,34.2326,79500.0
2013-07-10 10:15:00,36.76,36.84,36.67,36.84,24900.0,34.2326,34.3071,34.1488,34.3071,24900.0
2013-07-10 10:20:00,36.84,36.87,36.79,36.84,25300.0,34.3071,34.335,34.2605,34.3071,25300.0
2013-07-10 10:25:00,36.84,36.86,36.82,36.82,20700.0,34.3071,34.3257,34.2884,34.2884,20700.0
2013-07-10 10:30:00,36.82,36.89,36.79,36.79,13000.0,34.2884,34.3536,34.2605,34.2605,13000.0
2013-07-10 10:35:00,36.78,36.83,36.77,36.83,18600.0,34.2512,34.2978,34.2419,34.2978,18600.0
2013-07-10 10:40:00,36.84,36.87,36.8,36.87,11500.0,34.3071,34.335,34.2698,34.335,11500.0
2013-07-10 10:45:00,36.85,36.88,36.83,36.88,36900.0,34.3164,34.3443,34.2978,34.3443,36900.0
2013-07-10 10:50:00,36.88,36.91,36.86,36.91,11600.0,34.3443,34.3723,34.3257,34.3723,11600.0
2013-07-10 10:55:00,36.87,36.96,36.87,36.93,41600.0,34.335,34.4188,34.335,34.3909,41600.0
2013-07-10 11:00:00,36.92,36.96,36.88,36.93,16300.0,34.3816,34.4188,34.3443,34.3909,16300.0
2013-07-10 11:05:00,36.94,36.94,36.81,36.81,26600.0,34.4002,34.4002,34.2791,34.2791,26600.0
2013-07-10 11:10:00,36.84,36.92,36.84,36.89,48000.0,34.3071,34.3816,34.3071,34.3536,48000.0
2013-07-10 11:15:00,36.9,36.94,36.87,36.9,15700.0,34.3629,34.4002,34.335,34.3629,15700.0
2013-07-10 11:20:00,36.91,36.91,36.87,36.88,14700.0,34.3723,34.3723,34.335,34.3443,14700.0
2013-07-10 11:25:00,36.89,36.93,36.88,36.92,14800.0,34.3536,34.3909,34.3443,34.3816,14800.0
2013-07-10 11:30:00,36.92,37.06,36.91,37.03,59300.0,34.3816,34.5119,34.3723,34.484,59300.0
2013-07-10 11:35:00,37.04,37.1,37.03,37.09,50700.0,34.4933,34.5492,34.484,34.5399,50700.0
2013-07-10 11:40:00,37.1,37.11,37.04,37.07,84500.0,34.5492,34.5585,34.4933,34.5213,84500.0
2013-07-10 11:45:00,37.07,37.07,36.98,36.98,51000.0,34.5213,34.5213,34.4374,34.4374,51000.0
2013-07-10 11:50:00,36.99,37.07,36.96,36.97,40600.0,34.4468,34.5213,34.4188,34.4281,40600.0
2013-07-10 11:55:00,36.96,36.98,36.93,36.98,25700.0,34.4188,34.4374,34.3909,34.4374,25700.0
2013-07-10 12:00:00,36.98,37.0,36.97,37.0,14800.0,34.4374,34.4561,34.4281,34.4561,14800.0
2013-07-10 12:05:00,37.0,37.01,36.97,36.98,9100.0,34.4561,34.4654,34.4281,34.4374,9100.0
2013-07-10 12:10:00,37.0,37.0,36.99,37.0,8100.0,34.4561,34.4561,34.4468,34.4561,8100.0
2013-07-10 12:15:00,37.0,37.0,36.96,37.0,5500.0,34.4561,34.4561,34.4188,34.4561,5500.0
2013-07-10 12:20:00,36.99,37.0,36.98,37.0,5100.0,34.4468,34.4561,34.4374,34.4561,5100.0
2013-07-10 12:25:00,37.0,37.01,36.95,36.99,49500.0,34.4561,34.4654,34.4095,34.4468,49500.0
2013-07-10 12:30:00,37.0,37.05,36.99,37.03,51200.0,34.4561,34.5026,34.4468,34.484,51200.0
2013-07-10 12:35:00,37.04,37.06,37.03,37.05,16100.0,34.4933,34.5119,34.484,34.5026,16100.0
2013-07-10 12:40:00,37.06,37.06,37.02,37.02,23700.0,34.5119,34.5119,34.4747,34.4747,23700.0
2013-07-10 12:45:00,37.02,37.04,37.02,37.03,13100.0,34.4747,34.4933,34.4747,34.484,13100.0
2013-07-10 12:50:00,37.03,37.09,37.03,37.09,48700.0,34.484,34.5399,34.484,34.5399,48700.0
2013-07-10 12:55:00,37.09,37.14,37.03,37.03,45300.0,34.5399,34.5864,34.484,34.484,45300.0
2013-07-10 13:00:00,37.04,37.1,37.0,37.01,25500.0,34.4933,34.5492,34.4561,34.4654,25500.0
2013-07-10 13:05:00,37.03,37.08,37.03,37.06,4900.0,34.484,34.5306,34.484,34.5119,4900.0
2013-07-10 13:10:00,37.06,37.1,37.02,37.09,19300.0,34.5119,34.5492,34.4747,34.5399,19300.0
2013-07-10 13:15:00,37.08,37.1,37.07,37.08,26700.0,34.5306,34.5492,34.5213,34.5306,26700.0
2013-07-10 13:20:00,37.09,37.1,37.08,37.08,18000.0,34.5399,34.5492,34.5306,34.5306,18000.0
2013-07-10 13:25:00,37.08,37.11,37.07,37.11,23600.0,34.5306,34.5585,34.5213,34.5585,23600.0
2013-07-10 13:30:00,37.1,37.11,37.07,37.07,19700.0,34.5492,34.5585,34.5213,34.5213,19700.0
2013-07-10 13:35:00,37.06,37.09,37.03,37.08,17500.0,34.5119,34.5399,34.484,34.5306,17500.0
2013-07-10 13:40:00,37.08,37.09,37.03,37.04,27700.0,34.5306,34.5399,34.484,34.4933,27700.0
2013-07-10 13:45:00,37.05,37.08,37.04,37.05,27900.0,34.5026,34.5306,34.4933,34.5026,27900.0
2013-07-10 13:50:00,37.05,37.08,37.05,37.07,25400.0,34.5026,34.5306,34.5026,34.5213,25400.0
2013-07-10 13:55:00,37.07,37.09,37.06,37.07,13500.0,34.5213,34.5399,34.5119,34.5213,13500.0
2013-07-10 14:00:00,37.07,37.18,37.07,37.1,54800.0,34.5213,34.6237,34.5213,34.5492,54800.0
2013-07-10 14:05:00,37.11,37.15,37.1,37.11,49600.0,34.5585,34.5958,34.5492,34.5585,49600.0
2013-07-10 14:10:00,37.11,37.14,37.05,37.14,11500.0,34.5585,34.5864,34.5026,34.5864,11500.0
2013-07-10 14:15:00,37.15,37.16,37.1,37.15,21400.0,34.5958,34.6051,34.5492,34.5958,21400.0
2013-07-10 14:20:00,37.15,37.2,37.13,37.2,43700.0,34.5958,34.6423,34.5771,34.6423,43700.0
2013-07-10 14:25:00,37.19,37.2,37.09,37.12,21000.0,34.633,34.6423,34.5399,34.5678,21000.0
2013-07-10 14:30:00,37.12,37.17,37.1,37.16,20000.0,34.5678,34.6144,34.5492,34.6051,20000.0
2013-07-10 14:35:00,37.15,37.15,37.05,37.08,13400.0,34.5958,34.5958,34.5026,34.5306,13400.0
2013-07-10 14:40:00,37.08,37.12,37.08,37.1,18400.0,34.5306,34.5678,34.5306,34.5492,18400.0
2013-07-10 14:45:00,37.11,37.12,37.07,37.09,29500.0,34.5585,34.5678,34.5213,34.5399,29500.0
2013-07-10 14:50:00,37.08,37.13,37.05,37.1,21400.0,34.5306,34.5771,34.5026,34.5492,21400.0
2013-07-10 14:55:00,37.11,37.13,37.06,37.13,31600.0,34.5585,34.5771,34.5119,34.5771,31600.0
2013-07-10 15:00:00,37.13,37.14,37.11,37.12,14600.0,34.5771,34.5864,34.5585,34.5678,14600.0
2013-07-10 15:05:00,37.11,37.11,37.08,37.1,20900.0,34.5585,34.5585,34.5306,34.5492,20900.0
2013-07-10 15:10:00,37.1,37.11,37.07,37.08,30600.0,34.5492,34.5585,34.5213,34.5306,30600.0
2013-07-10 15:15:00,37.08,37.1,37.06,37.06,17100.0,34.5306,34.5492,34.5119,34.5119,17100.0
2013-07-10 15:20:00,37.07,37.12,37.06,37.12,20300.0,34.5213,34.5678,34.5119,34.5678,20300.0
2013-07-10 15:25:00,37.12,37.19,37.11,37.16,25900.0,34.5678,34.633,34.5585,34.6051,25900.0
2013-07-10 15:30:00,37.15,37.19,37.15,37.17,29400.0,34.5958,34.633,34.5958,34.6144,29400.0
2013-07-10 15:35:00,37.17,37.19,37.15,37.18,22800.0,34.6144,34.633,34.5958,34.6237,22800.0
2013-07-10 15:40:00,37.18,37.27,37.18,37.26,85300.0,34.6237,34.7075,34.6237,34.6982,85300.0
2013-07-10 15:45:00,37.26,37.33,37.25,37.32,92300.0,34.6982,34.7634,34.6889,34.7541,92300.0
2013-07-10 15:50:00,37.32,37.39,37.3,37.34,141200.0,34.7541,34.8193,34.7354,34.7727,141200.0
2013-07-10 15:55:00,37.33,37.34,37.25,37.29,132800.0,34.7634,34.7727,34.6889,34.7261,132800.0
2013-07-11 09:30:00,37.52,37.66,37.39,37.49,45700.0,34.9403,35.0707,34.8193,34.9124,45700.0
2013-07-11 09:35:00,37.49,37.66,37.36,37.46,23100.0,34.9124,35.0707,34.7913,34.8844,23100.0
2013-07-11 09:40:00,37.46,37.46,37.29,37.32,17500.0,34.8844,34.8844,34.7261,34.7541,17500.0
2013-07-11 09:45:00,37.33,37.43,37.32,37.4,13000.0,34.7634,34.8565,34.7541,34.8286,13000.0
2013-07-11 09:50:00,37.4,37.53,37.39,37.5,18500.0,34.8286,34.9496,34.8193,34.9217,18500.0
2013-07-11 09:55:00,37.51,37.53,37.37,37.37,22800.0,34.931,34.9496,34.8006,34.8006,22800.0
2013-07-11 10:00:00,37.36,37.37,37.22,37.22,39100.0,34.7913,34.8006,34.6609,34.6609,39100.0
2013-07-11 10:05:00,37.23,37.3,37.22,37.24,37800.0,34.6703,34.7354,34.6609,34.6796,37800.0
2013-07-11 10:10:00,37.23,37.26,37.16,37.21,44200.0,34.6703,34.6982,34.6051,34.6516,44200.0
2013-07-11 10:15:00,37.22,37.22,37.07,37.07,18700.0,34.6609,34.6609,34.5213,34.5213,18700.0
2013-07-11 10:20:00,37.06,37.15,37.0,37.12,30000.0,34.5119,34.5958,34.4561,34.5678,30000.0
2013-07-11 10:25:00,37.13,37.17,37.1,37.13,27900.0,34.5771,34.6144,34.5492,34.5771,27900.0
2013-07-11 10:30:00,37.12,37.13,37.0,37.0,13900.0,34.5678,34.5771,34.4561,34.4561,13900.0
2013-07-11 10:35:00,37.01,37.1,36.99,37.05,27400.0,34.4654,34.5492,34.4468,34.5026,27400.0
2013-07-11 10:40:00,37.05,37.11,37.04,37.08,18700.0,34.5026,34.5585,34.4933,34.5306,18700.0
2013-07-11 10:45:00,37.08,37.11,37.05,37.05,19500.0,34.5306,34.5585,34.5026,34.5026,19500.0
2013-07-11 10:50:00,37.07,37.15,37.06,37.15,67100.0,34.5213,34.5958,34.5119,34.5958,67100.0
2013-07-11 10:55:00,37.15,37.16,37.14,37.15,31100.0,34.5958,34.6051,34.5864,34.5958,31100.0
2013-07-11 11:00:00,37.15,37.15,37.14,37.15,21800.0,34.5958,34.5958,34.5864,34.5958,21800.0
2013-07-11 11:05:00,37.15,37.16,37.12,37.15,26700.0,34.5958,34.6051,34.5678,34.5958,26700.0
2013-07-11 11:10:00,37.14,37.22,37.14,37.15,34200.0,34.5864,34.6609,34.5864,34.5958,34200.0
2013-07-11 11:15:00,37.15,37.16,37.13,37.14,14000.0,34.5958,34.6051,34.5771,34.5864,14000.0
2013-07-11 11:20:00,37.14,37.15,37.1,37.11,16500.0,34.5864,34.5958,34.5492,34.5585,16500.0
2013-07-11 11:25:00,37.11,37.14,37.1,37.13,32900.0,34.5585,34.5864,34.5492,34.5771,32900.0
2013-07-11 11:30:00,37.14,37.16,37.14,37.15,26100.0,34.5864,34.6051,34.5864,34.5958,26100.0
2013-07-11 11:35:00,37.15,37.19,37.13,37.16,55500.0,34.5958,34.633,34.5771,34.6051,55500.0
2013-07-11 11:40:00,37.16,37.23,37.16,37.18,22800.0,34.6051,34.6703,34.6051,34.6237,22800.0
2013-07-11 11:45:00,37.18,37.31,37.18,37.29,77900.0,34.6237,34.7448,34.6237,34.7261,77900.0
2013-07-11 11:50:00,37.29,37.38,37.29,37.34,26600.0,34.7261,34.8099,34.7261,34.7727,26600.0
2013-07-11 11:55:00,37.34,37.34,37.29,37.31,21800.0,34.7727,34.7727,34.7261,34.7448,21800.0
2013-07-11 12:00:00,37.3,37.3,37.28,37.3,26300.0,34.7354,34.7354,34.7168,34.7354,26300.0
2013-07-11 12:05:00,37.28,37.29,37.24,37.28,21500.0,34.7168,34.7261,34.6796,34.7168,21500.0
2013-07-11 12:10:00,37.29,37.36,37.29,37.36,18600.0,34.7261,34.7913,34.7261,34.7913,18600.0
2013-07-11 12:15:00,37.36,37.42,37.32,37.42,13300.0,34.7913,34.8472,34.7541,34.8472,13300.0
2013-07-11 12:20:00,37.41,37.41,37.3,37.3,29000.0,34.8379,34.8379,34.7354,34.7354,29000.0
2013-07-11 12:25:00,37.3,37.3,37.24,37.26,20500.0,34.7354,34.7354,34.6796,34.6982,20500.0
2013-07-11 12:30:00,37.26,37.29,37.24,37.26,12200.0,34.6982,34.7261,34.6796,34.6982,12200.0
2013-07-11 12:35:00,37.25,37.31,37.25,37.3,20700.0,34.6889,34.7448,34.6889,34.7354,20700.0
2013-07-11 12:40:00,37.3,37.35,37.3,37.34,15200.0,34.7354,34.782,34.7354,34.7727,15200.0
2013-07-11 12:45:00,37.33,37.34,37.31,37.33,66900.0,34.7634,34.7727,34.7448,34.7634,66900.0
2013-07-11 12:50:00,37.31,37.31,37.24,37.27,135700.0,34.7448,34.7448,34.6796,34.7075,135700.0
2013-07-11 12:55:00,37.27,37.28,37.2,37.21,17200.0,34.7075,34.7168,34.6423,34.6516,17200.0
2013-07-11 13:00:00,37.2,37.23,37.2,37.2,15500.0,34.6423,34.6703,34.6423,34.6423,15500.0
2013-07-11 13:05:00,37.21,37.22,37.2,37.2,10700.0,34.6516,34.6609,34.6423,34.6423,10700.0
2013-07-11 13:10:00,37.19,37.19,37.14,37.14,9400.0,34.633,34.633,34.5864,34.5864,9400.0
2013-07-11 13:15:00,37.15,37.15,37.1,37.11,11400.0,34.5958,34.5958,34.5492,34.5585,11400.0
2013-07-11 13:20:00,37.11,37.14,37.1,37.13,17900.0,34.5585,34.5864,34.5492,34.5771,17900.0
2013-07-11 13:25:00,37.12,37.14,37.09,37.12,27700.0,34.5678,34.5864,34.5399,34.5678,27700.0
2013-07-11 13:30:00,37.12,37.13,37.1,37.11,19000.0,34.5678,34.5771,34.5492,34.5585,19000.0
2013-07-11 13:35:00,37.11,37.13,37.11,37.13,14900.0,34.5585,34.5771,34.5585,34.5771,14900.0
2013-07-11 13:40:00,37.13,37.27,37.13,37.27,80500.0,34.5771,34.7075,34.5771,34.7075,80500.0
2013-07-11 13:45:00,37.27,37.41,37.27,37.39,20300.0,34.7075,34.8379,34.7075,34.8193,20300.0
2013-07-11 13:50:00,37.38,37.4,37.35,37.35,45100.0,34.8099,34.8286,34.782,34.782,45100.0
2013-07-11 13:55:00,37.36,37.4,37.3,37.37,63200.0,34.7913,34.8286,34.7354,34.8006,63200.0
2013-07-11 14:00:00,37.36,37.37,37.24,37.27,28300.0,34.7913,34.8006,34.6796,34.7075,28300.0
2013-07-11 14:05:00,37.28,37.3,37.27,37.3,14000.0,34.7168,34.7354,34.7075,34.7354,14000.0
2013-07-11 14:10:00,37.3,37.31,37.25,37.3,46400.0,34.7354,34.7448,34.6889,34.7354,46400.0
2013-07-11 14:15:00,37.3,37.33,37.3,37.3,20900.0,34.7354,34.7634,34.7354,34.7354,20900.0
2013-07-11 14:20:00,37.3,37.37,37.3,37.36,27100.0,34.7354,34.8006,34.7354,34.7913,27100.0
2013-07-11 14:25:00,37.36,37.37,37.32,37.33,17100.0,34.7913,34.8006,34.7541,34.7634,17100.0
2013-07-11 14:30:00,37.32,37.37,37.32,37.36,41000.0,34.7541,34.8006,34.7541,34.7913,41000.0
2013-07-11 14:35:00,37.36,37.36,37.3,37.3,17200.0,34.7913,34.7913,34.7354,34.7354,17200.0
2013-07-11 14:40:00,37.3,37.32,37.28,37.29,24900.0,34.7354,34.7541,34.7168,34.7261,24900.0
2013-07-11 14:45:00,37.29,37.29,37.22,37.23,43800.0,34.7261,34.7261,34.6609,34.6703,43800.0
2013-07-11 14:50:00,37.23,37.23,37.22,37.22,11000.0,34.6703,34.6703,34.6609,34.6609,11000.0
2013-07-11 14:55:00,37.22,37.25,37.17,37.24,45900.0,34.6609,34.6889,34.6144,34.6796,45900.0
2013-07-11 15:00:00,37.23,37.28,37.23,37.25,15400.0,34.6703,34.7168,34.6703,34.6889,15400.0
2013-07-11 15:05:00,37.25,37.26,37.23,37.25,21100.0,34.6889,34.6982,34.6703,34.6889,21100.0
2013-07-11 15:10:00,37.25,37.25,37.22,37.24,29900.0,34.6889,34.6889,34.6609,34.6796,29900.0
2013-07-11 15:15:00,37.23,37.24,37.23,37.23,16800.0,34.6703,34.6796,34.6703,34.6703,16800.0
2013-07-11 15:20:00,37.24,37.29,37.23,37.28,34800.0,34.6796,34.7261,34.6703,34.7168,34800.0
2013-07-11 15:25:00,37.27,37.28,37.26,37.26,14300.0,34.7075,34.7168,34.6982,34.6982,14300.0
2013-07-11 15:30:00,37.27,37.27,37.23,37.24,47500.0,34.7075,34.7075,34.6703,34.6796,47500.0
2013-07-11 15:35:00,37.23,37.26,37.22,37.26,34600.0,34.6703,34.6982,34.6609,34.6982,34600.0
2013-07-11 15:40:00,37.25,37.26,37.24,37.25,29300.0,34.6889,34.6982,34.6796,34.6889,29300.0
2013-07-11 15:45:00,37.25,37.29,37.24,37.25,95300.0,34.6889,34.7261,34.6796,34.6889,95300.0
2013-07-11 15:50:00,37.25,37.27,37.22,37.22,166400.0,34.6889,34.7075,34.6609,34.6609,166400.0
2013-07-11 15:55:00,37.23,37.27,37.21,37.23,117500.0,34.6703,34.7075,34.6516,34.6703,117500.0
2013-07-12 09:30:00,37.33,37.37,37.28,37.35,47100.0,34.7634,34.8006,34.7168,34.782,47100.0
2013-07-12 09:35:00,37.35,37.37,37.32,37.32,27200.0,34.782,34.8006,34.7541,34.7541,27200.0
2013-07-12 09:40:00,37.33,37.39,37.14,37.21,18100.0,34.7634,34.8193,34.5864,34.6516,18100.0
2013-07-12 09:45:00,37.22,37.32,37.18,37.31,22300.0,34.6609,34.7541,34.6237,34.7448,22300.0
2013-07-12 09:50:00,37.34,37.42,37.27,37.33,18200.0,34.7727,34.8472,34.7075,34.7634,18200.0
2013-07-12 09:55:00,37.33,37.35,37.25,37.28,22800.0,34.7634,34.782,34.6889,34.7168,22800.0
2013-07-12 10:00:00,37.29,37.3,37.23,37.25,12400.0,34.7261,34.7354,34.6703,34.6889,12400.0
2013-07-12 10:05:00,37.25,37.3,37.21,37.21,17100.0,34.6889,34.7354,34.6516,34.6516,17100.0
2013-07-12 10:10:00,37.21,37.29,37.17,37.21,16500.0,34.6516,34.7261,34.6144,34.6516,16500.0
2013-07-12 10:15:00,37.22,37.25,37.18,37.25,11600.0,34.6609,34.6889,34.6237,34.6889,11600.0
2013-07-12 10:20:00,37.25,37.25,37.17,37.17,26200.0,34.6889,34.6889,34.6144,34.6144,26200.0
2013-07-12 10:25:00,37.17,37.26,37.17,37.24,21500.0,34.6144,34.6982,34.6144,34.6796,21500.0
2013-07-12 10:30:00,37.25,37.27,37.22,37.27,17200.0,34.6889,34.7075,34.6609,34.7075,17200.0
2013-07-12 10:35:00,37.27,37.37,37.23,37.36,69300.0,34.7075,34.8006,34.6703,34.7913,69300.0
2013-07-12 10:40:00,37.36,37.5,37.34,37.5,34600.0,34.7913,34.9217,34.7727,34.9217,34600.0
2013-07-12 10:45:00,37.51,37.54,37.38,37.4,46900.0,34.931,34.9589,34.8099,34.8286,46900.0
2013-07-12 10:50:00,37.4,37.45,37.39,37.43,24900.0,34.8286,34.8751,34.8193,34.8565,24900.0
2013-07-12 10:55:00,37.42,37.46,37.4,37.4,29500.0,34.8472,34.8844,34.8286,34.8286,29500.0
2013-07-12 11:00:00,37.41,37.47,37.4,37.41,19000.0,34.8379,34.8938,34.8286,34.8379,19000.0
2013-07-12 11:05:00,37.42,37.47,37.42,37.47,11800.0,34.8472,34.8938,34.8472,34.8938,11800.0
2013-07-12 11:10:00,37.47,37.47,37.4,37.4,23300.0,34.8938,34.8938,34.8286,34.8286,23300.0
2013-07-12 11:15:00,37.4,37.43,37.4,37.42,14600.0,34.8286,34.8565,34.8286,34.8472,14600.0
2013-07-12 11:20:00,37.41,37.42,37.37,37.42,11900.0,34.8379,34.8472,34.8006,34.8472,11900.0
2013-07-12 11:25:00,37.42,37.45,37.36,37.37,13500.0,34.8472,34.8751,34.7913,34.8006,13500.0
2013-07-12 11:30:00,37.37,37.41,37.36,37.4,34200.0,34.8006,34.8379,34.7913,34.8286,34200.0
2013-07-12 11:35:00,37.4,37.41,37.38,37.4,12800.0,34.8286,34.8379,34.8099,34.8286,12800.0
2013-07-12 11:40:00,37.4,37.41,37.39,37.4,43700.0,34.8286,34.8379,34.8193,34.8286,43700.0
2013-07-12 11:45:00,37.39,37.46,37.39,37.45,23900.0,34.8193,34.8844,34.8193,34.8751,23900.0
2013-07-12 11:50:00,37.46,37.48,37.4,37.4,32700.0,34.8844,34.9031,34.8286,34.8286,32700.0
2013-07-12 11:55:00,37.4,37.44,37.4,37.43,25800.0,34.8286,34.8658,34.8286,34.8565,25800.0
2013-07-12 12:00:00,37.43,37.45,37.41,37.45,14500.0,34.8565,34.8751,34.8379,34.8751,14500.0
2013-07-12 12:05:00,37.45,37.54,37.45,37.54,37600.0,34.8751,34.9589,34.8751,34.9589,37600.0
2013-07-12 12:10:00,37.54,37.61,37.52,37.59,41100.0,34.9589,35.0241,34.9403,35.0055,41100.0
2013-07-12 12:15:00,37.59,37.6,37.54,37.54,23800.0,35.0055,35.0148,34.9589,34.9589,23800.0
2013-07-12 12:20:00,37.55,37.6,37.52,37.59,11300.0,34.9683,35.0148,34.9403,35.0055,11300.0
2013-07-12 12:25:00,37.6,37.6,37.51,37.52,16100.0,35.0148,35.0148,34.931,34.9403,16100.0
2013-07-12 12:30:00,37.51,37.52,37.48,37.48,11000.0,34.931,34.9403,34.9031,34.9031,11000.0
2013-07-12 12:35:00,37.49,37.5,37.44,37.45,22100.0,34.9124,34.9217,34.8658,34.8751,22100.0
2013-07-12 12:40:00,37.44,37.46,37.43,37.45,15500.0,34.8658,34.8844,34.8565,34.8751,15500.0
2013-07-12 12:45:00,37.44,37.51,37.44,37.51,13500.0,34.8658,34.931,34.8658,34.931,13500.0
2013-07-12 12:50:00,37.5,37.51,37.49,37.51,5200.0,34.9217,34.931,34.9124,34.931,5200.0
2013-07-12 12:55:00,37.51,37.55,37.51,37.52,35100.0,34.931,34.9683,34.931,34.9403,35100.0
2013-07-12 13:00:00,37.51,37.52,37.45,37.46,11300.0,34.931,34.9403,34.8751,34.8844,11300.0
2013-07-12 13:05:00,37.44,37.47,37.44,37.44,5200.0,34.8658,34.8938,34.8658,34.8658,5200.0
2013-07-12 13:10:00,37.44,37.45,37.43,37.44,5600.0,34.8658,34.8751,34.8565,34.8658,5600.0
2013-07-12 13:15:00,37.44,37.47,37.44,37.47,12600.0,34.8658,34.8938,34.8658,34.8938,12600.0
2013-07-12 13:20:00,37.47,37.49,37.44,37.46,11800.0,34.8938,34.9124,34.8658,34.8844,11800.0
2013-07-12 13:25:00,37.46,37.46,37.4,37.4,5900.0,34.8844,34.8844,34.8286,34.8286,5900.0
2013-07-12 13:30:00,37.4,37.42,37.4,37.42,8400.0,34.8286,34.8472,34.8286,34.8472,8400.0
2013-07-12 13:35:00,37.41,37.43,37.4,37.43,15700.0,34.8379,34.8565,34.8286,34.8565,15700.0
2013-07-12 13:40:00,37.43,37.46,37.43,37.46,8800.0,34.8565,34.8844,34.8565,34.8844,8800.0
2013-07-12 13:45:00,37.46,37.52,37.46,37.52,37700.0,34.8844,34.9403,34.8844,34.9403,37700.0
2013-07-12 13:50:00,37.52,37.52,37.48,37.5,14300.0,34.9403,34.9403,34.9031,34.9217,14300.0
2013-07-12 13:55:00,37.5,37.5,37.45,37.46,13200.0,34.9217,34.9217,34.8751,34.8844,13200.0
2013-07-12 14:00:00,37.45,37.49,37.45,37.46,35000.0,34.8751,34.9124,34.8751,34.8844,35000.0
2013-07-12 14:05:00,37.46,37.51,37.43,37.45,25500.0,34.8844,34.931,34.8565,34.8751,25500.0
2013-07-12 14:10:00,37.45,37.45,37.42,37.44,17600.0,34.8751,34.8751,34.8472,34.8658,17600.0
2013-07-12 14:15:00,37.45,37.5,37.45,37.49,9400.0,34.8751,34.9217,34.8751,34.9124,9400.0
2013-07-12 14:20:00,37.49,37.5,37.37,37.41,39400.0,34.9124,34.9217,34.8006,34.8379,39400.0
2013-07-12 14:25:00,37.41,37.43,37.38,37.41,25800.0,34.8379,34.8565,34.8099,34.8379,25800.0
2013-07-12 14:30:00,37.41,37.44,37.41,37.43,21800.0,34.8379,34.8658,34.8379,34.8565,21800.0
2013-07-12 14:35:00,37.42,37.45,37.41,37.45,13400.0,34.8472,34.8751,34.8379,34.8751,13400.0
2013-07-12 14:40:00,37.46,37.52,37.46,37.47,21600.0,34.8844,34.9403,34.8844,34.8938,21600.0
2013-07-12 14:45:00,37.49,37.52,37.49,37.52,12000.0,34.9124,34.9403,34.9124,34.9403,12000.0
2013-07-12 14:50:00,37.52,37.52,37.48,37.5,30000.0,34.9403,34.9403,34.9031,34.9217,30000.0
2013-07-12 14:55:00,37.5,37.55,37.5,37.54,14100.0,34.9217,34.9683,34.9217,34.9589,14100.0
2013-07-12 15:00:00,37.54,37.54,37.43,37.43,32300.0,34.9589,34.9589,34.8565,34.8565,32300.0
2013-07-12 15:05:00,37.42,37.52,37.42,37.52,27300.0,34.8472,34.9403,34.8472,34.9403,27300.0
2013-07-12 15:10:00,37.52,37.54,37.5,37.51,35900.0,34.9403,34.9589,34.9217,34.931,35900.0
2013-07-12 15:15:00,37.51,37.59,37.5,37.56,22100.0,34.931,35.0055,34.9217,34.9776,22100.0
2013-07-12 15:20:00,37.57,37.58,37.55,37.57,18600.0,34.9869,34.9962,34.9683,34.9869,18600.0
2013-07-12 15:25:00,37.57,37.6,37.57,37.57,40100.0,34.9869,35.0148,34.9869,34.9869,40100.0
2013-07-12 15:30:00,37.57,37.57,37.51,37.51,37500.0,34.9869,34.9869,34.931,34.931,37500.0
2013-07-12 15:35:00,37.52,37.58,37.51,37.54,35100.0,34.9403,34.9962,34.931,34.9589,35100.0
2013-07-12 15:40:00,37.54,37.59,37.53,37.59,34600.0,34.9589,35.0055,34.9496,35.0055,34600.0
2013-07-12 15:45:00,37.59,37.64,37.53,37.55,86700.0,35.0055,35.0521,34.9496,34.9683,86700.0
2013-07-12 15:50:00,37.56,37.6,37.54,37.57,61900.0,34.9776,35.0148,34.9589,34.9869,61900.0
2013-07-12 15:55:00,37.58,37.62,37.56,37.62,95000.0,34.9962,35.0334,34.9776,35.0334,95000.0
2013-07-15 09:30:00,37.9,37.9,37.37,37.4,129200.0,35.2942,35.2942,34.8006,34.8286,129200.0
2013-07-15 09:35:00,37.41,37.53,37.24,37.3,52000.0,34.8379,34.9496,34.6796,34.7354,52000.0
2013-07-15 09:40:00,37.3,37.57,37.3,37.45,29200.0,34.7354,34.9869,34.7354,34.8751,29200.0
2013-07-15 09:45:00,37.45,37.45,37.26,37.26,20800.0,34.8751,34.8751,34.6982,34.6982,20800.0
2013-07-15 09:50:00,37.27,37.36,37.27,37.28,16800.0,34.7075,34.7913,34.7075,34.7168,16800.0
2013-07-15 09:55:00,37.29,37.34,37.21,37.34,9600.0,34.7261,34.7727,34.6516,34.7727,9600.0
2013-07-15 10:00:00,37.36,37.41,37.2,37.23,64800.0,34.7913,34.8379,34.6423,34.6703,64800.0
2013-07-15 10:05:00,37.23,37.34,37.23,37.31,6100.0,34.6703,34.7727,34.6703,34.7448,6100.0
2013-07-15 10:10:00,37.3,37.3,37.21,37.21,8200.0,34.7354,34.7354,34.6516,34.6516,8200.0
2013-07-15 10:15:00,37.21,37.29,37.2,37.28,36200.0,34.6516,34.7261,34.6423,34.7168,36200.0
2013-07-15 10:20:00,37.28,37.32,37.09,37.12,79500.0,34.7168,34.7541,34.5399,34.5678,79500.0
2013-07-15 10:25:00,37.12,37.13,37.1,37.12,12900.0,34.5678,34.5771,34.5492,34.5678,12900.0
2013-07-15 10:30:00,37.11,37.14,37.05,37.05,38200.0,34.5585,34.5864,34.5026,34.5026,38200.0
2013-07-15 10:35:00,37.04,37.15,36.97,37.15,21800.0,34.4933,34.5958,34.4281,34.5958,21800.0
2013-07-15 10:40:00,37.15,37.19,37.15,37.19,18600.0,34.5958,34.633,34.5958,34.633,18600.0
2013-07-15 10:45:00,37.2,37.22,37.19,37.21,10000.0,34.6423,34.6609,34.633,34.6516,10000.0
2013-07-15 10:50:00,37.21,37.31,37.21,37.31,43700.0,34.6516,34.7448,34.6516,34.7448,43700.0
2013-07-15 10:55:00,37.31,37.42,37.31,37.42,76400.0,34.7448,34.8472,34.7448,34.8472,76400.0
2013-07-15 11:00:00,37.42,37.51,37.41,37.5,18100.0,34.8472,34.931,34.8379,34.9217,18100.0
2013-07-15 11:05:00,37.5,37.53,37.47,37.49,15100.0,34.9217,34.9496,34.8938,34.9124,15100.0
2013-07-15 11:10:00,37.5,37.5,37.32,37.35,57600.0,34.9217,34.9217,34.7541,34.782,57600.0
2013-07-15 11:15:00,37.37,37.51,37.36,37.47,17700.0,34.8006,34.931,34.7913,34.8938,17700.0
2013-07-15 11:20:00,37.47,37.49,37.35,37.37,31600.0,34.8938,34.9124,34.782,34.8006,31600.0
2013-07-15 11:25:00,37.36,37.36,37.31,37.34,13900.0,34.7913,34.7913,34.7448,34.7727,13900.0
2013-07-15 11:30:00,37.34,37.43,37.34,37.39,27700.0,34.7727,34.8565,34.7727,34.8193,27700.0
2013-07-15 11:35:00,37.4,37.44,37.39,37.43,51500.0,34.8286,34.8658,34.8193,34.8565,51500.0
2013-07-15 11:40:00,37.43,37.51,37.43,37.51,17600.0,34.8565,34.931,34.8565,34.931,17600.0
2013-07-15 11:45:00,37.51,37.6,37.5,37.58,33600.0,34.931,35.0148,34.9217,34.9962,33600.0
2013-07-15 11:50:00,37.58,37.6,37.55,37.59,17700.0,34.9962,35.0148,34.9683,35.0055,17700.0
2013-07-15 11:55:00,37.59,37.62,37.52,37.54,19100.0,35.0055,35.0334,34.9403,34.9589,19100.0
2013-07-15 12:00:00,37.53,37.54,37.51,37.52,14100.0,34.9496,34.9589,34.931,34.9403,14100.0
2013-07-15 12:05:00,37.52,37.56,37.51,37.56,15700.0,34.9403,34.9776,34.931,34.9776,15700.0
2013-07-15 12:10:00,37.56,37.58,37.54,37.55,19800.0,34.9776,34.9962,34.9589,34.9683,19800.0
2013-07-15 12:15:00,37.55,37.55,37.5,37.54,16400.0,34.9683,34.9683,34.9217,34.9589,16400.0
2013-07-15 12:20:00,37.55,37.61,37.55,37.58,22000.0,34.9683,35.0241,34.9683,34.9962,22000.0
2013-07-15 12:25:00,37.58,37.59,37.56,37.57,11100.0,34.9962,35.0055,34.9776,34.9869,11100.0
2013-07-15 12:30:00,37.56,37.57,37.53,37.55,11100.0,34.9776,34.9869,34.9496,34.9683,11100.0
2013-07-15 12:35:00,37.55,37.55,37.49,37.5,8600.0,34.9683,34.9683,34.9124,34.9217,8600.0
2013-07-15 12:40:00,37.5,37.54,37.49,37.5,11000.0,34.9217,34.9589,34.9124,34.9217,11000.0
2013-07-15 12:45:00,37.49,37.49,37.41,37.41,21300.0,34.9124,34.9124,34.8379,34.8379,21300.0
2013-07-15 12:50:00,37.39,37.42,37.39,37.42,6100.0,34.8193,34.8472,34.8193,34.8472,6100.0
2013-07-15 12:55:00,37.42,37.43,37.4,37.41,9700.0,34.8472,34.8565,34.8286,34.8379,9700.0
2013-07-15 13:00:00,37.4,37.44,37.4,37.43,8500.0,34.8286,34.8658,34.8286,34.8565,8500.0
2013-07-15 13:05:00,37.43,37.45,37.43,37.43,3300.0,34.8565,34.8751,34.8565,34.8565,3300.0
2013-07-15 13:10:00,37.43,37.44,37.43,37.43,8400.0,34.8565,34.8658,34.8565,34.8565,8400.0
2013-07-15 13:15:00,37.42,37.45,37.42,37.44,8100.0,34.8472,34.8751,34.8472,34.8658,8100.0
2013-07-15 13:20:00,37.43,37.46,37.43,37.45,8300.0,34.8565,34.8844,34.8565,34.8751,8300.0
2013-07-15 13:25:00,37.45,37.45,37.41,37.43,12600.0,34.8751,34.8751,34.8379,34.8565,12600.0
2013-07-15 13:30:00,37.42,37.43,37.39,37.39,3800.0,34.8472,34.8565,34.8193,34.8193,3800.0
2013-07-15 13:35:00,37.4,37.4,37.36,37.36,8000.0,34.8286,34.8286,34.7913,34.7913,8000.0
2013-07-15 13:40:00,37.37,37.37,37.25,37.25,36000.0,34.8006,34.8006,34.6889,34.6889,36000.0
2013-07-15 13:45:00,37.26,37.28,37.23,37.28,25800.0,34.6982,34.7168,34.6703,34.7168,25800.0
2013-07-15 13:50:00,37.28,37.33,37.26,37.26,19500.0,34.7168,34.7634,34.6982,34.6982,19500.0
2013-07-15 13:55:00,37.26,37.31,37.26,37.26,34000.0,34.6982,34.7448,34.6982,34.6982,34000.0
2013-07-15 14:00:00,37.26,37.26,37.22,37.24,18800.0,34.6982,34.6982,34.6609,34.6796,18800.0
2013-07-15 14:05:00,37.24,37.25,37.22,37.23,15500.0,34.6796,34.6889,34.6609,34.6703,15500.0
2013-07-15 14:10:00,37.23,37.24,37.22,37.23,29700.0,34.6703,34.6796,34.6609,34.6703,29700.0
2013-07-15 14:15:00,37.23,37.26,37.23,37.25,12600.0,34.6703,34.6982,34.6703,34.6889,12600.0
2013-07-15 14:20:00,37.25,37.3,37.25,37.3,15700.0,34.6889,34.7354,34.6889,34.7354,15700.0
2013-07-15 14:25:00,37.3,37.31,37.26,37.27,40500.0,34.7354,34.7448,34.6982,34.7075,40500.0
2013-07-15 14:30:00,37.26,37.3,37.26,37.3,19100.0,34.6982,34.7354,34.6982,34.7354,19100.0
2013-07-15 14:35:00,37.3,37.3,37.28,37.29,9800.0,34.7354,34.7354,34.7168,34.7261,9800.0
2013-07-15 14:40:00,37.29,37.33,37.29,37.33,21500.0,34.7261,34.7634,34.7261,34.7634,21500.0
2013-07-15 14:45:00,37.34,37.35,37.32,37.34,20000.0,34.7727,34.782,34.7541,34.7727,20000.0
2013-07-15 14:50:00,37.34,37.34,37.2,37.21,50500.0,34.7727,34.7727,34.6423,34.6516,50500.0
2013-07-15 14:55:00,37.21,37.26,37.21,37.24,27400.0,34.6516,34.6982,34.6516,34.6796,27400.0
2013-07-15 15:00:00,37.23,37.29,37.23,37.28,46000.0,34.6703,34.7261,34.6703,34.7168,46000.0
2013-07-15 15:05:00,37.28,37.28,37.22,37.24,13700.0,34.7168,34.7168,34.6609,34.6796,13700.0
2013-07-15 15:10:00,37.23,37.24,37.23,37.23,14900.0,34.6703,34.6796,34.6703,34.6703,14900.0
2013-07-15 15:15:00,37.23,37.24,37.23,37.24,8900.0,34.6703,34.6796,34.6703,34.6796,8900.0
2013-07-15 15:20:00,37.24,37.25,37.22,37.24,30900.0,34.6796,34.6889,34.6609,34.6796,30900.0
2013-07-15 15:25:00,37.24,37.24,37.21,37.22,23500.0,34.6796,34.6796,34.6516,34.6609,23500.0
2013-07-15 15:30:00,37.21,37.22,37.14,37.16,53300.0,34.6516,34.6609,34.5864,34.6051,53300.0
2013-07-15 15:35:00,37.16,37.16,37.13,37.15,52100.0,34.6051,34.6051,34.5771,34.5958,52100.0
2013-07-15 15:40:00,37.15,37.2,37.1,37.11,153400.0,34.5958,34.6423,34.5492,34.5585,153400.0
2013-07-15 15:45:00,37.11,37.11,36.97,37.01,203100.0,34.5585,34.5585,34.4281,34.4654,203100.0
2013-07-15 15:50:00,37.01,37.15,37.0,37.15,152600.0,34.4654,34.5958,34.4561,34.5958,152600.0
2013-07-15 15:55:00,37.14,37.21,37.11,37.2,121700.0,34.5864,34.6516,34.5585,34.6423,121700.0
2013-07-16 09:30:00,38.5,38.77,38.17,38.72,711300.0,35.8529,36.1044,35.5456,36.0578,711300.0
2013-07-16 09:35:00,38.72,38.97,38.6,38.7,898800.0,36.0578,36.2906,35.9461,36.0392,898800.0
2013-07-16 09:40:00,38.68,38.7,38.49,38.65,263700.0,36.0206,36.0392,35.8436,35.9926,263700.0
2013-07-16 09:45:00,38.65,38.73,38.55,38.65,210400.0,35.9926,36.0671,35.8995,35.9926,210400.0
2013-07-16 09:50:00,38.63,38.71,38.49,38.49,207900.0,35.974,36.0485,35.8436,35.8436,207900.0
2013-07-16 09:55:00,38.49,38.63,38.36,38.48,290500.0,35.8436,35.974,35.7226,35.8343,290500.0
2013-07-16 10:00:00,38.48,38.73,38.42,38.73,238000.0,35.8343,36.0671,35.7784,36.0671,238000.0
2013-07-16 10:05:00,38.72,38.75,38.48,38.65,155000.0,36.0578,36.0857,35.8343,35.9926,155000.0
2013-07-16 10:10:00,38.65,39.04,38.61,38.99,375800.0,35.9926,36.3558,35.9554,36.3092,375800.0
2013-07-16 10:15:00,38.99,39.06,38.88,38.93,390200.0,36.3092,36.3744,36.2068,36.2534,390200.0
2013-07-16 10:20:00,38.92,39.04,38.91,39.0,150900.0,36.2441,36.3558,36.2347,36.3186,150900.0
2013-07-16 10:25:00,39.0,39.0,38.88,38.93,72400.0,36.3186,36.3186,36.2068,36.2534,72400.0
2013-07-16 10:30:00,38.93,39.0,38.91,39.0,181000.0,36.2534,36.3186,36.2347,36.3186,181000.0
2013-07-16 10:35:00,38.99,39.0,38.92,38.99,68600.0,36.3092,36.3186,36.2441,36.3092,68600.0
2013-07-16 10:40:00,39.0,39.0,38.93,39.0,75200.0,36.3186,36.3186,36.2534,36.3186,75200.0
2013-07-16 10:45:00,39.0,39.23,39.0,39.16,235900.0,36.3186,36.5327,36.3186,36.4676,235900.0
2013-07-16 10:50:00,39.15,39.24,39.03,39.05,123500.0,36.4582,36.5421,36.3465,36.3651,123500.0
2013-07-16 10:55:00,39.04,39.1,38.83,38.85,128600.0,36.3558,36.4117,36.1602,36.1789,128600.0
2013-07-16 11:00:00,38.86,38.86,38.65,38.69,164300.0,36.1882,36.1882,35.9926,36.0299,164300.0
2013-07-16 11:05:00,38.7,38.79,38.66,38.75,58400.0,36.0392,36.123,36.0019,36.0857,58400.0
2013-07-16 11:10:00,38.76,38.82,38.63,38.8,98400.0,36.0951,36.1509,35.974,36.1323,98400.0
2013-07-16 11:15:00,38.81,38.83,38.77,38.79,44000.0,36.1416,36.1602,36.1044,36.123,44000.0
2013-07-16 11:20:00,38.79,38.83,38.72,38.76,63200.0,36.123,36.1602,36.0578,36.0951,63200.0
2013-07-16 11:25:00,38.77,38.8,38.69,38.79,89300.0,36.1044,36.1323,36.0299,36.123,89300.0
2013-07-16 11:30:00,38.8,38.81,38.74,38.77,81400.0,36.1323,36.1416,36.0764,36.1044,81400.0
2013-07-16 11:35:00,38.77,38.82,38.75,38.78,72400.0,36.1044,36.1509,36.0857,36.1137,72400.0
2013-07-16 11:40:00,38.79,38.88,38.78,38.86,72600.0,36.123,36.2068,36.1137,36.1882,72600.0
2013-07-16 11:45:00,38.86,38.92,38.79,38.84,94600.0,36.1882,36.2441,36.123,36.1696,94600.0
2013-07-16 11:50:00,38.84,38.88,38.77,38.79,45700.0,36.1696,36.2068,36.1044,36.123,45700.0
2013-07-16 11:55:00,38.8,38.81,38.74,38.8,30100.0,36.1323,36.1416,36.0764,36.1323,30100.0
2013-07-16 12:00:00,38.81,38.83,38.79,38.8,39300.0,36.1416,36.1602,36.123,36.1323,39300.0
2013-07-16 12:05:00,38.8,38.93,38.8,38.91,46200.0,36.1323,36.2534,36.1323,36.2347,46200.0
2013-07-16 12:10:00,38.91,39.0,38.91,38.99,51200.0,36.2347,36.3186,36.2347,36.3092,51200.0
2013-07-16 12:15:00,38.99,39.03,38.95,38.99,80400.0,36.3092,36.3465,36.272,36.3092,80400.0
2013-07-16 12:20:00,39.0,39.02,38.94,38.98,37200.0,36.3186,36.3372,36.2627,36.2999,37200.0
2013-07-16 12:25:00,38.98,39.03,38.97,39.01,37400.0,36.2999,36.3465,36.2906,36.3279,37400.0
2013-07-16 12:30:00,39.01,39.16,39.0,39.13,66300.0,36.3279,36.4676,36.3186,36.4396,66300.0
2013-07-16 12:35:00,39.13,39.19,39.13,39.18,118800.0,36.4396,36.4955,36.4396,36.4862,118800.0
2013-07-16 12:40:00,39.19,39.25,39.14,39.15,185700.0,36.4955,36.5514,36.4489,36.4582,185700.0
2013-07-16 12:45:00,39.15,39.25,39.15,39.19,69900.0,36.4582,36.5514,36.4582,36.4955,69900.0
2013-07-16 12:50:00,39.2,39.22,39.15,39.2,67000.0,36.5048,36.5234,36.4582,36.5048,67000.0
2013-07-16 12:55:00,39.2,39.21,39.03,39.08,64500.0,36.5048,36.5141,36.3465,36.3931,64500.0
2013-07-16 13:00:00,39.09,39.13,39.08,39.11,39100.0,36.4024,36.4396,36.3931,36.421,39100.0
2013-07-16 13:05:00,39.12,39.15,39.11,39.14,32900.0,36.4303,36.4582,36.421,36.4489,32900.0
2013-07-16 13:10:00,39.13,39.16,39.02,39.02,38900.0,36.4396,36.4676,36.3372,36.3372,38900.0
2013-07-16 13:15:00,39.02,39.04,38.95,38.96,32900.0,36.3372,36.3558,36.272,36.2813,32900.0
2013-07-16 13:20:00,38.96,38.96,38.85,38.93,74300.0,36.2813,36.2813,36.1789,36.2534,74300.0
2013-07-16 13:25:00,38.93,38.95,38.88,38.9,17500.0,36.2534,36.272,36.2068,36.2254,17500.0
2013-07-16 13:30:00,38.91,38.95,38.87,38.94,43400.0,36.2347,36.272,36.1975,36.2627,43400.0
2013-07-16 13:35:00,38.94,38.94,38.9,38.93,42900.0,36.2627,36.2627,36.2254,36.2534,42900.0
2013-07-16 13:40:00,38.93,39.0,38.93,39.0,54600.0,36.2534,36.3186,36.2534,36.3186,54600.0
2013-07-16 13:45:00,39.0,39.0,38.96,38.97,34200.0,36.3186,36.3186,36.2813,36.2906,34200.0
2013-07-16 13:50:00,38.97,39.0,38.97,39.0,42700.0,36.2906,36.3186,36.2906,36.3186,42700.0
2013-07-16 13:55:00,39.0,39.04,38.96,38.98,35000.0,36.3186,36.3558,36.2813,36.2999,35000.0
2013-07-16 14:00:00,38.98,39.03,38.97,38.98,22100.0,36.2999,36.3465,36.2906,36.2999,22100.0
2013-07-16 14:05:00,38.98,39.04,38.93,39.04,46000.0,36.2999,36.3558,36.2534,36.3558,46000.0
2013-07-16 14:10:00,39.04,39.14,38.99,39.14,39300.0,36.3558,36.4489,36.3092,36.4489,39300.0
2013-07-16 14:15:00,39.14,39.2,39.11,39.16,74200.0,36.4489,36.5048,36.421,36.4676,74200.0
2013-07-16 14:20:00,39.16,39.25,39.11,39.11,87000.0,36.4676,36.5514,36.421,36.421,87000.0
2013-07-16 14:25:00,39.11,39.11,39.05,39.11,54600.0,36.421,36.421,36.3651,36.421,54600.0
2013-07-16 14:30:00,39.11,39.11,39.02,39.04,54300.0,36.421,36.421,36.3372,36.3558,54300.0
2013-07-16 14:35:00,39.03,39.03,38.91,38.92,44200.0,36.3465,36.3465,36.2347,36.2441,44200.0
2013-07-16 14:40:00,38.92,38.92,38.87,38.9,53400.0,36.2441,36.2441,36.1975,36.2254,53400.0
2013-07-16 14:45:00,38.91,38.98,38.91,38.97,42000.0,36.2347,36.2999,36.2347,36.2906,42000.0
2013-07-16 14:50:00,38.97,38.97,38.91,38.91,26300.0,36.2906,36.2906,36.2347,36.2347,26300.0
2013-07-16 14:55:00,38.91,38.93,38.88,38.92,48100.0,36.2347,36.2534,36.2068,36.2441,48100.0
2013-07-16 15:00:00,38.93,39.02,38.93,39.02,66200.0,36.2534,36.3372,36.2534,36.3372,66200.0
2013-07-16 15:05:00,39.01,39.1,39.0,39.1,40300.0,36.3279,36.4117,36.3186,36.4117,40300.0
2013-07-16 15:10:00,39.1,39.14,39.01,39.05,69000.0,36.4117,36.4489,36.3279,36.3651,69000.0
2013-07-16 15:15:00,39.05,39.05,38.98,38.99,68000.0,36.3651,36.3651,36.2999,36.3092,68000.0
2013-07-16 15:20:00,38.99,39.0,38.92,38.95,107800.0,36.3092,36.3186,36.2441,36.272,107800.0
2013-07-16 15:25:00,38.96,39.0,38.94,38.99,59900.0,36.2813,36.3186,36.2627,36.3092,59900.0
2013-07-16 15:30:00,38.98,39.05,38.96,38.96,139800.0,36.2999,36.3651,36.2813,36.2813,139800.0
2013-07-16 15:35:00,38.97,39.0,38.94,38.95,93200.0,36.2906,36.3186,36.2627,36.272,93200.0
2013-07-16 15:40:00,38.94,38.94,38.89,38.93,90200.0,36.2627,36.2627,36.2161,36.2534,90200.0
2013-07-16 15:45:00,38.93,38.93,38.88,38.88,88800.0,36.2534,36.2534,36.2068,36.2068,88800.0
2013-07-16 15:50:00,38.89,38.95,38.84,38.84,273700.0,36.2161,36.272,36.1696,36.1696,273700.0
2013-07-16 15:55:00,38.84,38.91,38.75,38.87,593200.0,36.1696,36.2347,36.0857,36.1975,593200.0
2013-07-17 09:30:00,39.07,39.07,38.9,38.93,75000.0,36.3837,36.3837,36.2254,36.2534,75000.0
2013-07-17 09:35:00,38.94,39.04,38.73,38.78,98200.0,36.2627,36.3558,36.0671,36.1137,98200.0
2013-07-17 09:40:00,38.76,38.86,38.67,38.69,79400.0,36.0951,36.1882,36.0112,36.0299,79400.0
2013-07-17 09:45:00,38.68,38.68,38.43,38.45,94100.0,36.0206,36.0206,35.7877,35.8064,94100.0
2013-07-17 09:50:00,38.46,38.48,38.39,38.4,67200.0,35.8157,35.8343,35.7505,35.7598,67200.0
2013-07-17 09:55:00,38.41,38.45,38.37,38.43,59800.0,35.7691,35.8064,35.7319,35.7877,59800.0
2013-07-17 10:00:00,38.43,38.59,38.4,38.52,57600.0,35.7877,35.9367,35.7598,35.8716,57600.0
2013-07-17 10:05:00,38.53,38.71,38.51,38.56,106700.0,35.8809,36.0485,35.8622,35.9088,106700.0
2013-07-17 10:10:00,38.57,38.58,38.53,38.56,46700.0,35.9181,35.9274,35.8809,35.9088,46700.0
2013-07-17 10:15:00,38.56,38.56,38.52,38.53,40700.0,35.9088,35.9088,35.8716,35.8809,40700.0
2013-07-17 10:20:00,38.54,38.54,38.48,38.54,62700.0,35.8902,35.8902,35.8343,35.8902,62700.0
2013-07-17 10:25:00,38.55,38.57,38.45,38.5,77600.0,35.8995,35.9181,35.8064,35.8529,77600.0
2013-07-17 10:30:00,38.5,38.7,38.5,38.7,33400.0,35.8529,36.0392,35.8529,36.0392,33400.0
2013-07-17 10:35:00,38.7,38.7,38.61,38.61,48900.0,36.0392,36.0392,35.9554,35.9554,48900.0
2013-07-17 10:40:00,38.61,38.68,38.6,38.66,35000.0,35.9554,36.0206,35.9461,36.0019,35000.0
2013-07-17 10:45:00,38.66,38.67,38.58,38.67,22800.0,36.0019,36.0112,35.9274,36.0112,22800.0
2013-07-17 10:50:00,38.66,38.67,38.62,38.63,27200.0,36.0019,36.0112,35.9647,35.974,27200.0
2013-07-17 10:55:00,38.62,38.66,38.6,38.66,36100.0,35.9647,36.0019,35.9461,36.0019,36100.0
2013-07-17 11:00:00,38.66,38.7,38.65,38.66,20700.0,36.0019,36.0392,35.9926,36.0019,20700.0
2013-07-17 11:05:00,38.65,38.69,38.65,38.69,16800.0,35.9926,36.0299,35.9926,36.0299,16800.0
2013-07-17 11:10:00,38.7,38.7,38.63,38.68,38500.0,36.0392,36.0392,35.974,36.0206,38500.0
2013-07-17 11:15:00,38.68,38.69,38.64,38.64,27200.0,36.0206,36.0299,35.9833,35.9833,27200.0
2013-07-17 11:20:00,38.63,38.68,38.63,38.65,23300.0,35.974,36.0206,35.974,35.9926,23300.0
2013-07-17 11:25:00,38.65,38.75,38.64,38.72,47000.0,35.9926,36.0857,35.9833,36.0578,47000.0
2013-07-17 11:30:00,38.71,38.74,38.7,38.72,14200.0,36.0485,36.0764,36.0392,36.0578,14200.0
2013-07-17 11:35:00,38.71,38.72,38.67,38.67,16600.0,36.0485,36.0578,36.0112,36.0112,16600.0
2013-07-17 11:40:00,38.69,38.73,38.67,38.73,15300.0,36.0299,36.0671,36.0112,36.0671,15300.0
2013-07-17 11:45:00,38.73,38.75,38.73,38.73,14600.0,36.0671,36.0857,36.0671,36.0671,14600.0
2013-07-17 11:50:00,38.74,38.74,38.63,38.71,20300.0,36.0764,36.0764,35.974,36.0485,20300.0
2013-07-17 11:55:00,38.7,38.7,38.64,38.68,7700.0,36.0392,36.0392,35.9833,36.0206,7700.0
2013-07-17 12:00:00,38.68,38.75,38.67,38.74,18600.0,36.0206,36.0857,36.0112,36.0764,18600.0
2013-07-17 12:05:00,38.73,38.74,38.7,38.72,19000.0,36.0671,36.0764,36.0392,36.0578,19000.0
2013-07-17 12:10:00,38.73,38.74,38.72,38.74,13400.0,36.0671,36.0764,36.0578,36.0764,13400.0
2013-07-17 12:15:00,38.75,38.76,38.69,38.7,15400.0,36.0857,36.0951,36.0299,36.0392,15400.0
2013-07-17 12:20:00,38.71,38.73,38.64,38.65,21300.0,36.0485,36.0671,35.9833,35.9926,21300.0
2013-07-17 12:25:00,38.65,38.68,38.62,38.64,11500.0,35.9926,36.0206,35.9647,35.9833,11500.0
2013-07-17 12:30:00,38.64,38.65,38.61,38.61,4800.0,35.9833,35.9926,35.9554,35.9554,4800.0
2013-07-17 12:35:00,38.62,38.65,38.61,38.62,9700.0,35.9647,35.9926,35.9554,35.9647,9700.0
2013-07-17 12:40:00,38.61,38.68,38.61,38.67,8500.0,35.9554,36.0206,35.9554,36.0112,8500.0
2013-07-17 12:45:00,38.67,38.69,38.65,38.68,16700.0,36.0112,36.0299,35.9926,36.0206,16700.0
2013-07-17 12:50:00,38.67,38.71,38.67,38.7,9300.0,36.0112,36.0485,36.0112,36.0392,9300.0
2013-07-17 12:55:00,38.71,38.75,38.71,38.73,14500.0,36.0485,36.0857,36.0485,36.0671,14500.0
2013-07-17 13:00:00,38.72,38.73,38.7,38.71,13300.0,36.0578,36.0671,36.0392,36.0485,13300.0
2013-07-17 13:05:00,38.71,38.77,38.71,38.76,30900.0,36.0485,36.1044,36.0485,36.0951,30900.0
2013-07-17 13:10:00,38.76,38.77,38.75,38.77,21000.0,36.0951,36.1044,36.0857,36.1044,21000.0
2013-07-17 13:15:00,38.76,38.76,38.72,38.72,21900.0,36.0951,36.0951,36.0578,36.0578,21900.0
2013-07-17 13:20:00,38.72,38.74,38.67,38.7,68700.0,36.0578,36.0764,36.0112,36.0392,68700.0
2013-07-17 13:25:00,38.7,38.72,38.58,38.59,57100.0,36.0392,36.0578,35.9274,35.9367,57100.0
2013-07-17 13:30:00,38.6,38.66,38.59,38.65,55500.0,35.9461,36.0019,35.9367,35.9926,55500.0
2013-07-17 13:35:00,38.65,38.66,38.6,38.61,80700.0,35.9926,36.0019,35.9461,35.9554,80700.0
2013-07-17 13:40:00,38.61,38.65,38.61,38.65,36300.0,35.9554,35.9926,35.9554,35.9926,36300.0
2013-07-17 13:45:00,38.64,38.72,38.64,38.64,37100.0,35.9833,36.0578,35.9833,35.9833,37100.0
2013-07-17 13:50:00,38.64,38.68,38.63,38.63,48600.0,35.9833,36.0206,35.974,35.974,48600.0
2013-07-17 13:55:00,38.62,38.62,38.47,38.47,19000.0,35.9647,35.9647,35.825,35.825,19000.0
2013-07-17 14:00:00,38.47,38.48,38.43,38.43,16500.0,35.825,35.8343,35.7877,35.7877,16500.0
2013-07-17 14:05:00,38.43,38.51,38.41,38.49,67800.0,35.7877,35.8622,35.7691,35.8436,67800.0
2013-07-17 14:10:00,38.5,38.55,38.5,38.53,24300.0,35.8529,35.8995,35.8529,35.8809,24300.0
2013-07-17 14:15:00,38.53,38.58,38.53,38.58,32600.0,35.8809,35.9274,35.8809,35.9274,32600.0
2013-07-17 14:20:00,38.58,38.64,38.57,38.64,40000.0,35.9274,35.9833,35.9181,35.9833,40000.0
2013-07-17 14:25:00,38.64,38.72,38.63,38.71,44400.0,35.9833,36.0578,35.974,36.0485,44400.0
2013-07-17 14:30:00,38.71,38.71,38.64,38.65,42500.0,36.0485,36.0485,35.9833,35.9926,42500.0
2013-07-17 14:35:00,38.65,38.66,38.65,38.65,17300.0,35.9926,36.0019,35.9926,35.9926,17300.0
2013-07-17 14:40:00,38.65,38.66,38.5,38.5,41700.0,35.9926,36.0019,35.8529,35.8529,41700.0
2013-07-17 14:45:00,38.5,38.55,38.5,38.52,30100.0,35.8529,35.8995,35.8529,35.8716,30100.0
2013-07-17 14:50:00,38.52,38.55,38.5,38.55,30000.0,35.8716,35.8995,35.8529,35.8995,30000.0
2013-07-17 14:55:00,38.56,38.59,38.54,38.55,20000.0,35.9088,35.9367,35.8902,35.8995,20000.0
2013-07-17 15:00:00,38.55,38.58,38.53,38.53,32000.0,35.8995,35.9274,35.8809,35.8809,32000.0
2013-07-17 15:05:00,38.54,38.57,38.53,38.54,31900.0,35.8902,35.9181,35.8809,35.8902,31900.0
2013-07-17 15:10:00,38.54,38.55,38.51,38.52,29000.0,35.8902,35.8995,35.8622,35.8716,29000.0
2013-07-17 15:15:00,38.51,38.52,38.5,38.5,48200.0,35.8622,35.8716,35.8529,35.8529,48200.0
2013-07-17 15:20:00,38.5,38.51,38.49,38.5,36300.0,35.8529,35.8622,35.8436,35.8529,36300.0
2013-07-17 15:25:00,38.5,38.51,38.5,38.5,34600.0,35.8529,35.8622,35.8529,35.8529,34600.0
2013-07-17 15:30:00,38.5,38.51,38.5,38.5,39800.0,35.8529,35.8622,35.8529,35.8529,39800.0
2013-07-17 15:35:00,38.5,38.51,38.41,38.41,69400.0,35.8529,35.8622,35.7691,35.7691,69400.0
2013-07-17 15:40:00,38.41,38.49,38.41,38.49,50100.0,35.7691,35.8436,35.7691,35.8436,50100.0
2013-07-17 15:45:00,38.48,38.49,38.46,38.46,81400.0,35.8343,35.8436,35.8157,35.8157,81400.0
2013-07-17 15:50:00,38.46,38.46,38.42,38.45,108700.0,35.8157,35.8157,35.7784,35.8064,108700.0
2013-07-17 15:55:00,38.45,38.52,38.45,38.49,149400.0,35.8064,35.8716,35.8064,35.8436,149400.0
2013-07-18 09:30:00,38.45,38.83,38.45,38.83,28300.0,35.8064,36.1602,35.8064,36.1602,28300.0
2013-07-18 09:35:00,38.83,38.89,38.66,38.89,28000.0,36.1602,36.2161,36.0019,36.2161,28000.0
2013-07-18 09:40:00,38.87,38.9,38.81,38.81,31800.0,36.1975,36.2254,36.1416,36.1416,31800.0
2013-07-18 09:45:00,38.81,38.86,38.72,38.8,35400.0,36.1416,36.1882,36.0578,36.1323,35400.0
2013-07-18 09:50:00,38.8,38.81,38.59,38.67,177000.0,36.1323,36.1416,35.9367,36.0112,177000.0
2013-07-18 09:55:00,38.66,38.67,38.54,38.64,52600.0,36.0019,36.0112,35.8902,35.9833,52600.0
2013-07-18 10:00:00,38.69,38.8,38.64,38.65,43800.0,36.0299,36.1323,35.9833,35.9926,43800.0
2013-07-18 10:05:00,38.68,38.75,38.67,38.71,56900.0,36.0206,36.0857,36.0112,36.0485,56900.0
2013-07-18 10:10:00,38.71,38.75,38.67,38.7,46400.0,36.0485,36.0857,36.0112,36.0392,46400.0
2013-07-18 10:15:00,38.7,38.74,38.66,38.73,31600.0,36.0392,36.0764,36.0019,36.0671,31600.0
2013-07-18 10:20:00,38.73,38.83,38.69,38.71,85800.0,36.0671,36.1602,36.0299,36.0485,85800.0
2013-07-18 10:25:00,38.7,38.79,38.69,38.76,25800.0,36.0392,36.123,36.0299,36.0951,25800.0
2013-07-18 10:30:00,38.76,38.79,38.71,38.77,15700.0,36.0951,36.123,36.0485,36.1044,15700.0
2013-07-18 10:35:00,38.78,38.81,38.75,38.76,22300.0,36.1137,36.1416,36.0857,36.0951,22300.0
2013-07-18 10:40:00,38.75,38.76,38.69,38.75,18700.0,36.0857,36.0951,36.0299,36.0857,18700.0
2013-07-18 10:45:00,38.75,38.8,38.71,38.72,31700.0,36.0857,36.1323,36.0485,36.0578,31700.0
2013-07-18 10:50:00,38.72,38.82,38.72,38.75,18600.0,36.0578,36.1509,36.0578,36.0857,18600.0
2013-07-18 10:55:00,38.76,38.84,38.76,38.82,23400.0,36.0951,36.1696,36.0951,36.1509,23400.0
2013-07-18 11:00:00,38.82,38.89,38.81,38.84,27900.0,36.1509,36.2161,36.1416,36.1696,27900.0
2013-07-18 11:05:00,38.83,38.89,38.83,38.88,16900.0,36.1602,36.2161,36.1602,36.2068,16900.0
2013-07-18 11:10:00,38.88,38.91,38.84,38.9,17600.0,36.2068,36.2347,36.1696,36.2254,17600.0
2013-07-18 11:15:00,38.89,38.95,38.87,38.92,20500.0,36.2161,36.272,36.1975,36.2441,20500.0
2013-07-18 11:20:00,38.93,39.02,38.93,39.0,18400.0,36.2534,36.3372,36.2534,36.3186,18400.0
2013-07-18 11:25:00,39.01,39.02,38.88,38.95,53700.0,36.3279,36.3372,36.2068,36.272,53700.0
2013-07-18 11:30:00,38.93,38.95,38.87,38.9,18900.0,36.2534,36.272,36.1975,36.2254,18900.0
2013-07-18 11:35:00,38.9,38.95,38.89,38.91,21800.0,36.2254,36.272,36.2161,36.2347,21800.0
2013-07-18 11:40:00,38.91,38.93,38.86,38.88,10800.0,36.2347,36.2534,36.1882,36.2068,10800.0
2013-07-18 11:45:00,38.88,38.88,38.78,38.8,14400.0,36.2068,36.2068,36.1137,36.1323,14400.0
2013-07-18 11:50:00,38.8,38.82,38.77,38.8,75400.0,36.1323,36.1509,36.1044,36.1323,75400.0
2013-07-18 11:55:00,38.78,38.81,38.76,38.81,15100.0,36.1137,36.1416,36.0951,36.1416,15100.0
2013-07-18 12:00:00,38.8,38.82,38.77,38.8,22900.0,36.1323,36.1509,36.1044,36.1323,22900.0
2013-07-18 12:05:00,38.79,38.83,38.79,38.8,14100.0,36.123,36.1602,36.123,36.1323,14100.0
2013-07-18 12:10:00,38.8,38.83,38.76,38.79,17600.0,36.1323,36.1602,36.0951,36.123,17600.0
2013-07-18 12:15:00,38.79,38.84,38.79,38.83,11800.0,36.123,36.1696,36.123,36.1602,11800.0
2013-07-18 12:20:00,38.83,38.84,38.79,38.79,16500.0,36.1602,36.1696,36.123,36.123,16500.0
2013-07-18 12:25:00,38.79,38.85,38.79,38.84,25600.0,36.123,36.1789,36.123,36.1696,25600.0
2013-07-18 12:30:00,38.84,38.87,38.83,38.85,14100.0,36.1696,36.1975,36.1602,36.1789,14100.0
2013-07-18 12:35:00,38.85,38.85,38.76,38.79,13600.0,36.1789,36.1789,36.0951,36.123,13600.0
2013-07-18 12:40:00,38.79,38.82,38.77,38.81,22800.0,36.123,36.1509,36.1044,36.1416,22800.0
2013-07-18 12:45:00,38.8,38.83,38.79,38.79,24500.0,36.1323,36.1602,36.123,36.123,24500.0
2013-07-18 12:50:00,38.8,38.84,38.78,38.78,13400.0,36.1323,36.1696,36.1137,36.1137,13400.0
2013-07-18 12:55:00,38.79,38.82,38.79,38.79,9300.0,36.123,36.1509,36.123,36.123,9300.0
2013-07-18 13:00:00,38.79,38.82,38.78,38.82,8900.0,36.123,36.1509,36.1137,36.1509,8900.0
2013-07-18 13:05:00,38.82,38.83,38.78,38.79,16900.0,36.1509,36.1602,36.1137,36.123,16900.0
2013-07-18 13:10:00,38.79,38.83,38.79,38.8,65800.0,36.123,36.1602,36.123,36.1323,65800.0
2013-07-18 13:15:00,38.8,38.9,38.8,38.89,83700.0,36.1323,36.2254,36.1323,36.2161,83700.0
2013-07-18 13:20:00,38.89,38.89,38.82,38.83,6300.0,36.2161,36.2161,36.1509,36.1602,6300.0
2013-07-18 13:25:00,38.82,38.83,38.82,38.82,3800.0,36.1509,36.1602,36.1509,36.1509,3800.0
2013-07-18 13:30:00,38.82,38.85,38.79,38.85,15500.0,36.1509,36.1789,36.123,36.1789,15500.0
2013-07-18 13:35:00,38.85,38.88,38.83,38.87,10300.0,36.1789,36.2068,36.1602,36.1975,10300.0
2013-07-18 13:40:00,38.87,38.88,38.85,38.85,12100.0,36.1975,36.2068,36.1789,36.1789,12100.0
2013-07-18 13:45:00,38.86,38.89,38.86,38.86,18700.0,36.1882,36.2161,36.1882,36.1882,18700.0
2013-07-18 13:50:00,38.85,38.87,38.83,38.84,31700.0,36.1789,36.1975,36.1602,36.1696,31700.0
2013-07-18 13:55:00,38.83,38.89,38.83,38.88,14200.0,36.1602,36.2161,36.1602,36.2068,14200.0
2013-07-18 14:00:00,38.87,38.9,38.86,38.9,13500.0,36.1975,36.2254,36.1882,36.2254,13500.0
2013-07-18 14:05:00,38.9,38.9,38.83,38.86,41800.0,36.2254,36.2254,36.1602,36.1882,41800.0
2013-07-18 14:10:00,38.86,38.88,38.84,38.88,19300.0,36.1882,36.2068,36.1696,36.2068,19300.0
2013-07-18 14:15:00,38.88,38.91,38.88,38.89,28600.0,36.2068,36.2347,36.2068,36.2161,28600.0
2013-07-18 14:20:00,38.89,38.94,38.89,38.91,22400.0,36.2161,36.2627,36.2161,36.2347,22400.0
2013-07-18 14:25:00,38.91,38.92,38.88,38.89,15100.0,36.2347,36.2441,36.2068,36.2161,15100.0
2013-07-18 14:30:00,38.89,38.94,38.89,38.94,17200.0,36.2161,36.2627,36.2161,36.2627,17200.0
2013-07-18 14:35:00,38.94,38.98,38.93,38.98,19500.0,36.2627,36.2999,36.2534,36.2999,19500.0
2013-07-18 14:40:00,38.97,39.0,38.95,38.96,28900.0,36.2906,36.3186,36.272,36.2813,28900.0
2013-07-18 14:45:00,38.95,38.98,38.94,38.98,24800.0,36.272,36.2999,36.2627,36.2999,24800.0
2013-07-18 14:50:00,38.98,39.01,38.94,38.96,352800.0,36.2999,36.3279,36.2627,36.2813,352800.0
2013-07-18 14:55:00,38.96,38.96,38.95,38.96,25000.0,36.2813,36.2813,36.272,36.2813,25000.0
2013-07-18 15:00:00,38.96,39.02,38.95,39.0,42100.0,36.2813,36.3372,36.272,36.3186,42100.0
2013-07-18 15:05:00,39.0,39.01,38.99,38.99,23400.0,36.3186,36.3279,36.3092,36.3092,23400.0
2013-07-18 15:10:00,39.0,39.01,38.99,39.0,24100.0,36.3186,36.3279,36.3092,36.3186,24100.0
2013-07-18 15:15:00,39.0,39.06,38.98,39.06,45600.0,36.3186,36.3744,36.2999,36.3744,45600.0
2013-07-18 15:20:00,39.06,39.16,39.06,39.07,77000.0,36.3744,36.4676,36.3744,36.3837,77000.0
2013-07-18 15:25:00,39.07,39.08,39.05,39.07,52500.0,36.3837,36.3931,36.3651,36.3837,52500.0
2013-07-18 15:30:00,39.07,39.08,39.03,39.03,51700.0,36.3837,36.3931,36.3465,36.3465,51700.0
2013-07-18 15:35:00,39.04,39.04,38.99,39.02,55300.0,36.3558,36.3558,36.3092,36.3372,55300.0
2013-07-18 15:40:00,39.02,39.08,39.01,39.07,98400.0,36.3372,36.3931,36.3279,36.3837,98400.0
2013-07-18 15:45:00,39.07,39.16,39.05,39.13,111400.0,36.3837,36.4676,36.3651,36.4396,111400.0
2013-07-18 15:50:00,39.13,39.18,39.13,39.18,173900.0,36.4396,36.4862,36.4396,36.4862,173900.0
2013-07-18 15:55:00,39.18,39.24,39.15,39.16,668700.0,36.4862,36.5421,36.4582,36.4676,668700.0
2013-07-19 09:30:00,38.69,39.01,38.3,38.64,148800.0,36.0299,36.3279,35.6667,35.9833,148800.0
2013-07-19 09:35:00,38.65,38.66,38.35,38.36,106900.0,35.9926,36.0019,35.7132,35.7226,106900.0
2013-07-19 09:40:00,38.35,38.48,38.28,38.43,111600.0,35.7132,35.8343,35.6481,35.7877,111600.0
2013-07-19 09:45:00,38.45,38.61,38.45,38.5,151200.0,35.8064,35.9554,35.8064,35.8529,151200.0
2013-07-19 09:50:00,38.47,38.5,38.42,38.48,56500.0,35.825,35.8529,35.7784,35.8343,56500.0
2013-07-19 09:55:00,38.48,38.71,38.48,38.66,157600.0,35.8343,36.0485,35.8343,36.0019,157600.0
2013-07-19 10:00:00,38.66,38.75,38.64,38.69,122000.0,36.0019,36.0857,35.9833,36.0299,122000.0
2013-07-19 10:05:00,38.69,38.7,38.68,38.69,82800.0,36.0299,36.0392,36.0206,36.0299,82800.0
2013-07-19 10:10:00,38.69,38.75,38.67,38.71,222000.0,36.0299,36.0857,36.0112,36.0485,222000.0
2013-07-19 10:15:00,38.74,38.74,38.67,38.67,154000.0,36.0764,36.0764,36.0112,36.0112,154000.0
2013-07-19 10:20:00,38.66,38.75,38.66,38.73,177300.0,36.0019,36.0857,36.0019,36.0671,177300.0
2013-07-19 10:25:00,38.74,38.74,38.63,38.68,25400.0,36.0764,36.0764,35.974,36.0206,25400.0
2013-07-19 10:30:00,38.68,38.84,38.67,38.84,170300.0,36.0206,36.1696,36.0112,36.1696,170300.0
2013-07-19 10:35:00,38.83,38.86,38.73,38.81,22700.0,36.1602,36.1882,36.0671,36.1416,22700.0
2013-07-19 10:40:00,38.8,38.8,38.67,38.68,25000.0,36.1323,36.1323,36.0112,36.0206,25000.0
2013-07-19 10:45:00,38.68,38.81,38.68,38.76,114500.0,36.0206,36.1416,36.0206,36.0951,114500.0
2013-07-19 10:50:00,38.75,38.89,38.74,38.88,33600.0,36.0857,36.2161,36.0764,36.2068,33600.0
2013-07-19 10:55:00,38.89,38.95,38.78,38.92,50500.0,36.2161,36.272,36.1137,36.2441,50500.0
2013-07-19 11:00:00,38.91,39.05,38.89,39.02,36600.0,36.2347,36.3651,36.2161,36.3372,36600.0
2013-07-19 11:05:00,39.02,39.04,38.99,39.0,61000.0,36.3372,36.3558,36.3092,36.3186,61000.0
2013-07-19 11:10:00,39.0,39.0,38.98,39.0,69400.0,36.3186,36.3186,36.2999,36.3186,69400.0
2013-07-19 11:15:00,38.99,39.0,38.99,39.0,30700.0,36.3092,36.3186,36.3092,36.3186,30700.0
2013-07-19 11:20:00,39.0,39.03,38.98,39.03,99400.0,36.3186,36.3465,36.2999,36.3465,99400.0
2013-07-19 11:25:00,39.03,39.17,39.03,39.17,22500.0,36.3465,36.4769,36.3465,36.4769,22500.0
2013-07-19 11:30:00,39.18,39.2,39.12,39.13,50600.0,36.4862,36.5048,36.4303,36.4396,50600.0
2013-07-19 11:35:00,39.14,39.16,39.13,39.16,26800.0,36.4489,36.4676,36.4396,36.4676,26800.0
2013-07-19 11:40:00,39.15,39.15,39.0,39.02,141200.0,36.4582,36.4582,36.3186,36.3372,141200.0
2013-07-19 11:45:00,39.0,39.12,39.0,39.09,49800.0,36.3186,36.4303,36.3186,36.4024,49800.0
2013-07-19 11:50:00,39.07,39.1,39.05,39.08,26400.0,36.3837,36.4117,36.3651,36.3931,26400.0
2013-07-19 11:55:00,39.07,39.07,39.01,39.05,31400.0,36.3837,36.3837,36.3279,36.3651,31400.0
2013-07-19 12:00:00,39.05,39.09,39.01,39.02,38800.0,36.3651,36.4024,36.3279,36.3372,38800.0
2013-07-19 12:05:00,39.02,39.08,39.02,39.04,26600.0,36.3372,36.3931,36.3372,36.3558,26600.0
2013-07-19 12:10:00,39.05,39.05,39.0,39.04,39300.0,36.3651,36.3651,36.3186,36.3558,39300.0
2013-07-19 12:15:00,39.03,39.04,38.99,39.01,19300.0,36.3465,36.3558,36.3092,36.3279,19300.0
2013-07-19 12:20:00,39.02,39.04,39.0,39.0,25400.0,36.3372,36.3558,36.3186,36.3186,25400.0
2013-07-19 12:25:00,39.0,39.01,38.98,39.0,17100.0,36.3186,36.3279,36.2999,36.3186,17100.0
2013-07-19 12:30:00,39.0,39.05,39.0,39.03,18800.0,36.3186,36.3651,36.3186,36.3465,18800.0
2013-07-19 12:35:00,39.04,39.04,39.0,39.0,17300.0,36.3558,36.3558,36.3186,36.3186,17300.0
2013-07-19 12:40:00,39.0,39.0,38.99,39.0,21100.0,36.3186,36.3186,36.3092,36.3186,21100.0
2013-07-19 12:45:00,39.0,39.0,38.99,39.0,29600.0,36.3186,36.3186,36.3092,36.3186,29600.0
2013-07-19 12:50:00,38.99,39.0,38.99,39.0,14500.0,36.3092,36.3186,36.3092,36.3186,14500.0
2013-07-19 12:55:00,39.0,39.0,38.99,39.0,16500.0,36.3186,36.3186,36.3092,36.3186,16500.0
2013-07-19 13:00:00,39.0,39.0,38.99,39.0,33200.0,36.3186,36.3186,36.3092,36.3186,33200.0
2013-07-19 13:05:00,39.0,39.0,38.98,38.98,24000.0,36.3186,36.3186,36.2999,36.2999,24000.0
2013-07-19 13:10:00,38.98,38.99,38.98,38.98,29800.0,36.2999,36.3092,36.2999,36.2999,29800.0
2013-07-19 13:15:00,38.99,38.99,38.91,38.91,43500.0,36.3092,36.3092,36.2347,36.2347,43500.0
2013-07-19 13:20:00,38.91,38.94,38.9,38.92,26400.0,36.2347,36.2627,36.2254,36.2441,26400.0
2013-07-19 13:25:00,38.93,38.93,38.83,38.83,35200.0,36.2534,36.2534,36.1602,36.1602,35200.0
2013-07-19 13:30:00,38.84,38.88,38.81,38.82,56900.0,36.1696,36.2068,36.1416,36.1509,56900.0
2013-07-19 13:35:00,38.84,38.85,38.79,38.8,34800.0,36.1696,36.1789,36.123,36.1323,34800.0
2013-07-19 13:40:00,38.79,38.81,38.73,38.8,46400.0,36.123,36.1416,36.0671,36.1323,46400.0
2013-07-19 13:45:00,38.8,38.81,38.79,38.8,65100.0,36.1323,36.1416,36.123,36.1323,65100.0
2013-07-19 13:50:00,38.8,38.87,38.8,38.86,31600.0,36.1323,36.1975,36.1323,36.1882,31600.0
2013-07-19 13:55:00,38.85,38.92,38.8,38.83,62400.0,36.1789,36.2441,36.1323,36.1602,62400.0
2013-07-19 14:00:00,38.83,38.87,38.8,38.81,46000.0,36.1602,36.1975,36.1323,36.1416,46000.0
2013-07-19 14:05:00,38.81,38.84,38.8,38.82,30000.0,36.1416,36.1696,36.1323,36.1509,30000.0
2013-07-19 14:10:00,38.82,38.83,38.74,38.79,52600.0,36.1509,36.1602,36.0764,36.123,52600.0
2013-07-19 14:15:00,38.8,38.8,38.76,38.8,16400.0,36.1323,36.1323,36.0951,36.1323,16400.0
2013-07-19 14:20:00,38.8,38.8,38.74,38.74,19300.0,36.1323,36.1323,36.0764,36.0764,19300.0
2013-07-19 14:25:00,38.74,38.74,38.6,38.65,50300.0,36.0764,36.0764,35.9461,35.9926,50300.0
2013-07-19 14:30:00,38.65,38.7,38.64,38.64,31400.0,35.9926,36.0392,35.9833,35.9833,31400.0
2013-07-19 14:35:00,38.65,38.65,38.58,38.59,24300.0,35.9926,35.9926,35.9274,35.9367,24300.0
2013-07-19 14:40:00,38.6,38.6,38.54,38.55,31400.0,35.9461,35.9461,35.8902,35.8995,31400.0
2013-07-19 14:45:00,38.55,38.59,38.5,38.5,38700.0,35.8995,35.9367,35.8529,35.8529,38700.0
2013-07-19 14:50:00,38.51,38.53,38.48,38.49,47500.0,35.8622,35.8809,35.8343,35.8436,47500.0
2013-07-19 14:55:00,38.49,38.53,38.45,38.5,64300.0,35.8436,35.8809,35.8064,35.8529,64300.0
2013-07-19 15:00:00,38.5,38.54,38.46,38.54,53600.0,35.8529,35.8902,35.8157,35.8902,53600.0
2013-07-19 15:05:00,38.55,38.58,38.48,38.5,47900.0,35.8995,35.9274,35.8343,35.8529,47900.0
2013-07-19 15:10:00,38.5,38.5,38.47,38.49,26800.0,35.8529,35.8529,35.825,35.8436,26800.0
2013-07-19 15:15:00,38.49,38.51,38.46,38.48,39400.0,35.8436,35.8622,35.8157,35.8343,39400.0
2013-07-19 15:20:00,38.49,38.5,38.47,38.48,26600.0,35.8436,35.8529,35.825,35.8343,26600.0
2013-07-19 15:25:00,38.49,38.49,38.43,38.43,55400.0,35.8436,35.8436,35.7877,35.7877,55400.0
2013-07-19 15:30:00,38.43,38.52,38.43,38.46,59100.0,35.7877,35.8716,35.7877,35.8157,59100.0
2013-07-19 15:35:00,38.46,38.47,38.41,38.43,61500.0,35.8157,35.825,35.7691,35.7877,61500.0
2013-07-19 15:40:00,38.43,38.45,38.41,38.42,68800.0,35.7877,35.8064,35.7691,35.7784,68800.0
2013-07-19 15:45:00,38.42,38.43,38.37,38.38,85800.0,35.7784,35.7877,35.7319,35.7412,85800.0
2013-07-19 15:50:00,38.38,38.55,38.38,38.55,188600.0,35.7412,35.8995,35.7412,35.8995,188600.0
2013-07-19 15:55:00,38.55,38.64,38.54,38.64,188500.0,35.8995,35.9833,35.8902,35.9833,188500.0
2013-07-22 09:30:00,38.53,38.62,38.29,38.62,28900.0,35.8809,35.9647,35.6574,35.9647,28900.0
2013-07-22 09:35:00,38.62,38.63,38.55,38.61,22500.0,35.9647,35.974,35.8995,35.9554,22500.0
2013-07-22 09:40:00,38.61,38.69,38.51,38.51,11300.0,35.9554,36.0299,35.8622,35.8622,11300.0
2013-07-22 09:45:00,38.5,38.66,38.5,38.59,23200.0,35.8529,36.0019,35.8529,35.9367,23200.0
2013-07-22 09:50:00,38.59,38.71,38.55,38.6,29000.0,35.9367,36.0485,35.8995,35.9461,29000.0
2013-07-22 09:55:00,38.59,38.6,38.43,38.6,13400.0,35.9367,35.9461,35.7877,35.9461,13400.0
2013-07-22 10:00:00,38.6,38.63,38.51,38.62,20200.0,35.9461,35.974,35.8622,35.9647,20200.0
2013-07-22 10:05:00,38.61,38.64,38.49,38.64,22200.0,35.9554,35.9833,35.8436,35.9833,22200.0
2013-07-22 10:10:00,38.64,38.66,38.58,38.64,13300.0,35.9833,36.0019,35.9274,35.9833,13300.0
2013-07-22 10:15:00,38.64,38.75,38.64,38.64,12900.0,35.9833,36.0857,35.9833,35.9833,12900.0
2013-07-22 10:20:00,38.64,38.69,38.6,38.68,22700.0,35.9833,36.0299,35.9461,36.0206,22700.0
2013-07-22 10:25:00,38.67,38.75,38.63,38.75,71400.0,36.0112,36.0857,35.974,36.0857,71400.0
2013-07-22 10:30:00,38.75,38.75,38.62,38.65,12800.0,36.0857,36.0857,35.9647,35.9926,12800.0
2013-07-22 10:35:00,38.64,38.7,38.64,38.69,47200.0,35.9833,36.0392,35.9833,36.0299,47200.0
2013-07-22 10:40:00,38.69,38.8,38.69,38.8,26900.0,36.0299,36.1323,36.0299,36.1323,26900.0
2013-07-22 10:45:00,38.81,38.91,38.81,38.87,20000.0,36.1416,36.2347,36.1416,36.1975,20000.0
2013-07-22 10:50:00,38.88,38.91,38.85,38.86,27200.0,36.2068,36.2347,36.1789,36.1882,27200.0
2013-07-22 10:55:00,38.86,38.87,38.84,38.86,13600.0,36.1882,36.1975,36.1696,36.1882,13600.0
2013-07-22 11:00:00,38.86,38.92,38.85,38.92,10700.0,36.1882,36.2441,36.1789,36.2441,10700.0
2013-07-22 11:05:00,38.92,39.02,38.92,38.98,52000.0,36.2441,36.3372,36.2441,36.2999,52000.0
2013-07-22 11:10:00,38.98,39.0,38.94,38.96,51900.0,36.2999,36.3186,36.2627,36.2813,51900.0
2013-07-22 11:15:00,38.95,39.0,38.93,38.96,29000.0,36.272,36.3186,36.2534,36.2813,29000.0
2013-07-22 11:20:00,38.96,38.97,38.94,38.95,21000.0,36.2813,36.2906,36.2627,36.272,21000.0
2013-07-22 11:25:00,38.96,39.02,38.95,39.01,39400.0,36.2813,36.3372,36.272,36.3279,39400.0
2013-07-22 11:30:00,39.02,39.03,38.95,39.0,27100.0,36.3372,36.3465,36.272,36.3186,27100.0
2013-07-22 11:35:00,39.0,39.01,38.94,38.96,27100.0,36.3186,36.3279,36.2627,36.2813,27100.0
2013-07-22 11:40:00,38.97,38.97,38.95,38.96,17600.0,36.2906,36.2906,36.272,36.2813,17600.0
2013-07-22 11:45:00,38.96,38.96,38.94,38.95,11400.0,36.2813,36.2813,36.2627,36.272,11400.0
2013-07-22 11:50:00,38.95,38.95,38.94,38.94,14500.0,36.272,36.272,36.2627,36.2627,14500.0
2013-07-22 11:55:00,38.94,38.97,38.94,38.96,21000.0,36.2627,36.2906,36.2627,36.2813,21000.0
2013-07-22 12:00:00,38.96,38.98,38.95,38.98,6300.0,36.2813,36.2999,36.272,36.2999,6300.0
2013-07-22 12:05:00,38.98,39.0,38.98,38.98,7000.0,36.2999,36.3186,36.2999,36.2999,7000.0
2013-07-22 12:10:00,38.97,39.0,38.97,39.0,4500.0,36.2906,36.3186,36.2906,36.3186,4500.0
2013-07-22 12:15:00,39.0,39.01,38.95,38.98,21900.0,36.3186,36.3279,36.272,36.2999,21900.0
2013-07-22 12:20:00,38.97,39.01,38.97,38.99,10200.0,36.2906,36.3279,36.2906,36.3092,10200.0
2013-07-22 12:25:00,39.0,39.0,38.96,38.99,9900.0,36.3186,36.3186,36.2813,36.3092,9900.0
2013-07-22 12:30:00,38.99,39.03,38.98,39.01,7200.0,36.3092,36.3465,36.2999,36.3279,7200.0
2013-07-22 12:35:00,39.02,39.05,39.01,39.02,8800.0,36.3372,36.3651,36.3279,36.3372,8800.0
2013-07-22 12:40:00,39.01,39.03,38.99,39.02,9600.0,36.3279,36.3465,36.3092,36.3372,9600.0
2013-07-22 12:45:00,39.02,39.02,38.97,39.0,15000.0,36.3372,36.3372,36.2906,36.3186,15000.0
2013-07-22 12:50:00,38.99,39.0,38.96,38.98,11600.0,36.3092,36.3186,36.2813,36.2999,11600.0
2013-07-22 12:55:00,38.99,39.0,38.95,38.96,15400.0,36.3092,36.3186,36.272,36.2813,15400.0
2013-07-22 13:00:00,38.96,38.98,38.94,38.95,21000.0,36.2813,36.2999,36.2627,36.272,21000.0
2013-07-22 13:05:00,38.95,38.98,38.94,38.98,22500.0,36.272,36.2999,36.2627,36.2999,22500.0
2013-07-22 13:10:00,38.98,38.98,38.95,38.98,11600.0,36.2999,36.2999,36.272,36.2999,11600.0
2013-07-22 13:15:00,38.97,38.98,38.95,38.96,30000.0,36.2906,36.2999,36.272,36.2813,30000.0
2013-07-22 13:20:00,38.97,38.99,38.97,38.99,9500.0,36.2906,36.3092,36.2906,36.3092,9500.0
2013-07-22 13:25:00,38.99,39.0,38.98,38.98,26600.0,36.3092,36.3186,36.2999,36.2999,26600.0
2013-07-22 13:30:00,38.98,39.0,38.98,38.99,11600.0,36.2999,36.3186,36.2999,36.3092,11600.0
2013-07-22 13:35:00,38.99,39.0,38.97,38.99,10600.0,36.3092,36.3186,36.2906,36.3092,10600.0
2013-07-22 13:40:00,39.0,39.0,38.93,38.94,24100.0,36.3186,36.3186,36.2534,36.2627,24100.0
2013-07-22 13:45:00,38.94,38.99,38.93,38.99,10100.0,36.2627,36.3092,36.2534,36.3092,10100.0
2013-07-22 13:50:00,38.99,39.0,38.98,38.98,13000.0,36.3092,36.3186,36.2999,36.2999,13000.0
2013-07-22 13:55:00,38.99,39.08,38.98,39.07,52800.0,36.3092,36.3931,36.2999,36.3837,52800.0
2013-07-22 14:00:00,39.07,39.15,39.07,39.09,52900.0,36.3837,36.4582,36.3837,36.4024,52900.0
2013-07-22 14:05:00,39.1,39.1,39.07,39.07,13700.0,36.4117,36.4117,36.3837,36.3837,13700.0
2013-07-22 14:10:00,39.07,39.15,39.07,39.15,38300.0,36.3837,36.4582,36.3837,36.4582,38300.0
2013-07-22 14:15:00,39.15,39.21,39.14,39.21,27500.0,36.4582,36.5141,36.4489,36.5141,27500.0
2013-07-22 14:20:00,39.2,39.27,39.15,39.26,38000.0,36.5048,36.57,36.4582,36.5607,38000.0
2013-07-22 14:25:00,39.26,39.26,39.22,39.23,32900.0,36.5607,36.5607,36.5234,36.5327,32900.0
2013-07-22 14:30:00,39.22,39.23,39.17,39.22,30800.0,36.5234,36.5327,36.4769,36.5234,30800.0
2013-07-22 14:35:00,39.21,39.27,39.21,39.26,34100.0,36.5141,36.57,36.5141,36.5607,34100.0
2013-07-22 14:40:00,39.26,39.27,39.25,39.25,14500.0,36.5607,36.57,36.5514,36.5514,14500.0
2013-07-22 14:45:00,39.25,39.28,39.25,39.26,24500.0,36.5514,36.5793,36.5514,36.5607,24500.0
2013-07-22 14:50:00,39.26,39.34,39.25,39.32,31700.0,36.5607,36.6352,36.5514,36.6166,31700.0
2013-07-22 14:55:00,39.32,39.32,39.21,39.23,32300.0,36.6166,36.6166,36.5141,36.5327,32300.0
2013-07-22 15:00:00,39.23,39.25,39.2,39.24,23700.0,36.5327,36.5514,36.5048,36.5421,23700.0
2013-07-22 15:05:00,39.23,39.26,39.21,39.25,27400.0,36.5327,36.5607,36.5141,36.5514,27400.0
2013-07-22 15:10:00,39.24,39.25,39.17,39.17,22900.0,36.5421,36.5514,36.4769,36.4769,22900.0
2013-07-22 15:15:00,39.17,39.19,39.15,39.19,28500.0,36.4769,36.4955,36.4582,36.4955,28500.0
2013-07-22 15:20:00,39.19,39.23,39.19,39.23,19700.0,36.4955,36.5327,36.4955,36.5327,19700.0
2013-07-22 15:25:00,39.23,39.24,39.22,39.24,33200.0,36.5327,36.5421,36.5234,36.5421,33200.0
2013-07-22 15:30:00,39.23,39.23,39.19,39.19,50100.0,36.5327,36.5327,36.4955,36.4955,50100.0
2013-07-22 15:35:00,39.19,39.21,39.15,39.17,44600.0,36.4955,36.5141,36.4582,36.4769,44600.0
2013-07-22 15:40:00,39.17,39.21,39.16,39.21,33200.0,36.4769,36.5141,36.4676,36.5141,33200.0
2013-07-22 15:45:00,39.21,39.23,39.18,39.23,54800.0,36.5141,36.5327,36.4862,36.5327,54800.0
2013-07-22 15:50:00,39.23,39.27,39.2,39.23,84400.0,36.5327,36.57,36.5048,36.5327,84400.0
2013-07-22 15:55:00,39.23,39.25,39.21,39.22,121300.0,36.5327,36.5514,36.5141,36.5234,121300.0
2013-07-23 09:30:00,39.21,39.27,39.14,39.2,28800.0,36.5141,36.57,36.4489,36.5048,28800.0
2013-07-23 09:35:00,39.2,39.28,39.02,39.05,41300.0,36.5048,36.5793,36.3372,36.3651,41300.0
2013-07-23 09:40:00,39.06,39.09,38.88,38.91,19100.0,36.3744,36.4024,36.2068,36.2347,19100.0
2013-07-23 09:45:00,38.91,38.95,38.8,38.83,22700.0,36.2347,36.272,36.1323,36.1602,22700.0
2013-07-23 09:50:00,38.83,38.96,38.78,38.83,57700.0,36.1602,36.2813,36.1137,36.1602,57700.0
2013-07-23 09:55:00,38.81,38.81,38.61,38.68,37700.0,36.1416,36.1416,35.9554,36.0206,37700.0
2013-07-23 10:00:00,38.69,38.77,38.63,38.71,52400.0,36.0299,36.1044,35.974,36.0485,52400.0
2013-07-23 10:05:00,38.71,38.87,38.71,38.78,49000.0,36.0485,36.1975,36.0485,36.1137,49000.0
2013-07-23 10:10:00,38.78,38.78,38.63,38.76,20300.0,36.1137,36.1137,35.974,36.0951,20300.0
2013-07-23 10:15:00,38.77,38.84,38.77,38.84,18900.0,36.1044,36.1696,36.1044,36.1696,18900.0
2013-07-23 10:20:00,38.83,38.94,38.82,38.86,19400.0,36.1602,36.2627,36.1509,36.1882,19400.0
2013-07-23 10:25:00,38.85,38.95,38.84,38.93,17700.0,36.1789,36.272,36.1696,36.2534,17700.0
2013-07-23 10:30:00,38.91,38.91,38.78,38.89,24900.0,36.2347,36.2347,36.1137,36.2161,24900.0
2013-07-23 10:35:00,38.89,38.99,38.88,38.95,31400.0,36.2161,36.3092,36.2068,36.272,31400.0
2013-07-23 10:40:00,38.95,38.98,38.93,38.96,18800.0,36.272,36.2999,36.2534,36.2813,18800.0
2013-07-23 10:45:00,38.97,39.09,38.97,39.09,42600.0,36.2906,36.4024,36.2906,36.4024,42600.0
2013-07-23 10:50:00,39.09,39.09,39.03,39.07,31200.0,36.4024,36.4024,36.3465,36.3837,31200.0
2013-07-23 10:55:00,39.08,39.1,38.98,38.99,10000.0,36.3931,36.4117,36.2999,36.3092,10000.0
2013-07-23 11:00:00,38.98,39.03,38.95,38.99,11300.0,36.2999,36.3465,36.272,36.3092,11300.0
2013-07-23 11:05:00,38.99,39.07,38.98,39.04,11900.0,36.3092,36.3837,36.2999,36.3558,11900.0
2013-07-23 11:10:00,39.05,39.05,39.01,39.01,5400.0,36.3651,36.3651,36.3279,36.3279,5400.0
2013-07-23 11:15:00,39.02,39.08,38.98,39.06,11200.0,36.3372,36.3931,36.2999,36.3744,11200.0
2013-07-23 11:20:00,39.05,39.12,39.04,39.11,37900.0,36.3651,36.4303,36.3558,36.421,37900.0
2013-07-23 11:25:00,39.12,39.15,39.07,39.07,22800.0,36.4303,36.4582,36.3837,36.3837,22800.0
2013-07-23 11:30:00,39.05,39.11,39.05,39.08,21000.0,36.3651,36.421,36.3651,36.3931,21000.0
2013-07-23 11:35:00,39.08,39.09,39.0,39.01,30400.0,36.3931,36.4024,36.3186,36.3279,30400.0
2013-07-23 11:40:00,39.02,39.05,39.0,39.03,17700.0,36.3372,36.3651,36.3186,36.3465,17700.0
2013-07-23 11:45:00,39.04,39.08,39.02,39.03,7500.0,36.3558,36.3931,36.3372,36.3465,7500.0
2013-07-23 11:50:00,39.04,39.06,38.97,38.98,7900.0,36.3558,36.3744,36.2906,36.2999,7900.0
2013-07-23 11:55:00,39.0,39.05,38.94,39.01,23300.0,36.3186,36.3651,36.2627,36.3279,23300.0
2013-07-23 12:00:00,39.01,39.01,38.96,39.01,7000.0,36.3279,36.3279,36.2813,36.3279,7000.0
2013-07-23 12:05:00,39.01,39.08,39.01,39.07,8000.0,36.3279,36.3931,36.3279,36.3837,8000.0
2013-07-23 12:10:00,39.07,39.14,39.07,39.12,11400.0,36.3837,36.4489,36.3837,36.4303,11400.0
2013-07-23 12:15:00,39.11,39.12,39.03,39.05,9100.0,36.421,36.4303,36.3465,36.3651,9100.0
2013-07-23 12:20:00,39.06,39.06,39.04,39.05,4100.0,36.3744,36.3744,36.3558,36.3651,4100.0
2013-07-23 12:25:00,39.05,39.08,39.02,39.02,7700.0,36.3651,36.3931,36.3372,36.3372,7700.0
2013-07-23 12:30:00,39.03,39.1,39.0,39.09,12800.0,36.3465,36.4117,36.3186,36.4024,12800.0
2013-07-23 12:35:00,39.08,39.09,39.05,39.05,16600.0,36.3931,36.4024,36.3651,36.3651,16600.0
2013-07-23 12:40:00,39.05,39.09,39.01,39.04,22200.0,36.3651,36.4024,36.3279,36.3558,22200.0
2013-07-23 12:45:00,39.05,39.06,39.0,39.02,11100.0,36.3651,36.3744,36.3186,36.3372,11100.0
2013-07-23 12:50:00,39.01,39.02,38.91,38.91,16700.0,36.3279,36.3372,36.2347,36.2347,16700.0
2013-07-23 12:55:00,38.91,38.96,38.91,38.96,6800.0,36.2347,36.2813,36.2347,36.2813,6800.0
2013-07-23 13:00:00,38.97,39.0,38.97,38.99,6100.0,36.2906,36.3186,36.2906,36.3092,6100.0
2013-07-23 13:05:00,38.98,39.02,38.98,39.0,5600.0,36.2999,36.3372,36.2999,36.3186,5600.0
2013-07-23 13:10:00,39.0,39.0,38.99,38.99,10700.0,36.3186,36.3186,36.3092,36.3092,10700.0
2013-07-23 13:15:00,38.99,39.03,38.99,39.01,8500.0,36.3092,36.3465,36.3092,36.3279,8500.0
2013-07-23 13:20:00,39.01,39.05,39.01,39.02,5900.0,36.3279,36.3651,36.3279,36.3372,5900.0
2013-07-23 13:25:00,39.02,39.04,39.01,39.02,7300.0,36.3372,36.3558,36.3279,36.3372,7300.0
2013-07-23 13:30:00,39.01,39.02,39.0,39.0,5700.0,36.3279,36.3372,36.3186,36.3186,5700.0
2013-07-23 13:35:00,39.0,39.01,38.98,39.01,60800.0,36.3186,36.3279,36.2999,36.3279,60800.0
2013-07-23 13:40:00,39.01,39.01,38.99,39.01,18100.0,36.3279,36.3279,36.3092,36.3279,18100.0
2013-07-23 13:45:00,39.01,39.05,39.01,39.04,13200.0,36.3279,36.3651,36.3279,36.3558,13200.0
2013-07-23 13:50:00,39.05,39.05,39.02,39.02,7000.0,36.3651,36.3651,36.3372,36.3372,7000.0
2013-07-23 13:55:00,39.01,39.03,39.0,39.02,20600.0,36.3279,36.3465,36.3186,36.3372,20600.0
2013-07-23 14:00:00,39.01,39.05,39.0,39.04,36000.0,36.3279,36.3651,36.3186,36.3558,36000.0
2013-07-23 14:05:00,39.04,39.05,39.0,39.03,20400.0,36.3558,36.3651,36.3186,36.3465,20400.0
2013-07-23 14:10:00,39.04,39.05,39.02,39.04,11100.0,36.3558,36.3651,36.3372,36.3558,11100.0
2013-07-23 14:15:00,39.04,39.04,39.03,39.03,21200.0,36.3558,36.3558,36.3465,36.3465,21200.0
2013-07-23 14:20:00,39.03,39.08,39.03,39.08,21200.0,36.3465,36.3931,36.3465,36.3931,21200.0
2013-07-23 14:25:00,39.08,39.08,39.02,39.02,4400.0,36.3931,36.3931,36.3372,36.3372,4400.0
2013-07-23 14:30:00,39.03,39.06,39.02,39.04,11800.0,36.3465,36.3744,36.3372,36.3558,11800.0
2013-07-23 14:35:00,39.05,39.08,39.05,39.08,9700.0,36.3651,36.3931,36.3651,36.3931,9700.0
2013-07-23 14:40:00,39.09,39.09,39.05,39.09,14700.0,36.4024,36.4024,36.3651,36.4024,14700.0
2013-07-23 14:45:00,39.09,39.12,39.09,39.1,6000.0,36.4024,36.4303,36.4024,36.4117,6000.0
2013-07-23 14:50:00,39.09,39.13,39.09,39.1,12500.0,36.4024,36.4396,36.4024,36.4117,12500.0
2013-07-23 14:55:00,39.1,39.13,39.08,39.12,10100.0,36.4117,36.4396,36.3931,36.4303,10100.0
2013-07-23 15:00:00,39.13,39.13,39.08,39.08,24000.0,36.4396,36.4396,36.3931,36.3931,24000.0
2013-07-23 15:05:00,39.08,39.09,39.02,39.03,21800.0,36.3931,36.4024,36.3372,36.3465,21800.0
2013-07-23 15:10:00,39.02,39.05,39.0,39.0,21200.0,36.3372,36.3651,36.3186,36.3186,21200.0
2013-07-23 15:15:00,39.0,39.06,39.0,39.04,41200.0,36.3186,36.3744,36.3186,36.3558,41200.0
2013-07-23 15:20:00,39.04,39.06,39.03,39.05,14300.0,36.3558,36.3744,36.3465,36.3651,14300.0
2013-07-23 15:25:00,39.05,39.08,39.05,39.06,22100.0,36.3651,36.3931,36.3651,36.3744,22100.0
2013-07-23 15:30:00,39.06,39.07,39.04,39.07,36100.0,36.3744,36.3837,36.3558,36.3837,36100.0
2013-07-23 15:35:00,39.07,39.09,39.06,39.07,24100.0,36.3837,36.4024,36.3744,36.3837,24100.0
2013-07-23 15:40:00,39.07,39.13,39.04,39.13,52400.0,36.3837,36.4396,36.3558,36.4396,52400.0
2013-07-23 15:45:00,39.13,39.15,39.02,39.03,46000.0,36.4396,36.4582,36.3372,36.3465,46000.0
2013-07-23 15:50:00,39.04,39.09,39.03,39.06,58800.0,36.3558,36.4024,36.3465,36.3744,58800.0
2013-07-23 15:55:00,39.06,39.11,39.05,39.11,124800.0,36.3744,36.421,36.3651,36.421,124800.0
2013-07-24 09:30:00,39.1,39.12,39.06,39.1,14500.0,36.4117,36.4303,36.3744,36.4117,14500.0
2013-07-24 09:35:00,39.09,39.23,39.06,39.06,10400.0,36.4024,36.5327,36.3744,36.3744,10400.0
2013-07-24 09:40:00,39.07,39.07,38.93,38.95,11600.0,36.3837,36.3837,36.2534,36.272,11600.0
2013-07-24 09:45:00,38.98,38.98,38.95,38.97,19400.0,36.2999,36.2999,36.272,36.2906,19400.0
2013-07-24 09:50:00,38.97,38.98,38.89,38.89,18500.0,36.2906,36.2999,36.2161,36.2161,18500.0
2013-07-24 09:55:00,38.92,38.95,38.84,38.84,9500.0,36.2441,36.272,36.1696,36.1696,9500.0
2013-07-24 10:00:00,38.87,38.92,38.81,38.82,20700.0,36.1975,36.2441,36.1416,36.1509,20700.0
2013-07-24 10:05:00,38.82,38.82,38.75,38.77,16100.0,36.1509,36.1509,36.0857,36.1044,16100.0
2013-07-24 10:10:00,38.76,38.76,38.71,38.74,14700.0,36.0951,36.0951,36.0485,36.0764,14700.0
2013-07-24 10:15:00,38.75,38.75,38.66,38.71,23800.0,36.0857,36.0857,36.0019,36.0485,23800.0
2013-07-24 10:20:00,38.71,38.76,38.68,38.76,21000.0,36.0485,36.0951,36.0206,36.0951,21000.0
2013-07-24 10:25:00,38.76,38.77,38.69,38.72,14900.0,36.0951,36.1044,36.0299,36.0578,14900.0
2013-07-24 10:30:00,38.73,38.8,38.72,38.79,17600.0,36.0671,36.1323,36.0578,36.123,17600.0
2013-07-24 10:35:00,38.79,38.79,38.7,38.74,37300.0,36.123,36.123,36.0392,36.0764,37300.0
2013-07-24 10:40:00,38.74,38.76,38.71,38.72,52200.0,36.0764,36.0951,36.0485,36.0578,52200.0
2013-07-24 10:45:00,38.71,38.77,38.71,38.75,52200.0,36.0485,36.1044,36.0485,36.0857,52200.0
2013-07-24 10:50:00,38.76,38.9,38.76,38.87,31000.0,36.0951,36.2254,36.0951,36.1975,31000.0
2013-07-24 10:55:00,38.88,38.89,38.82,38.84,12600.0,36.2068,36.2161,36.1509,36.1696,12600.0
2013-07-24 11:00:00,38.85,38.9,38.85,38.89,16500.0,36.1789,36.2254,36.1789,36.2161,16500.0
2013-07-24 11:05:00,38.89,39.0,38.89,38.96,24200.0,36.2161,36.3186,36.2161,36.2813,24200.0
2013-07-24 11:10:00,38.97,39.02,38.95,38.99,17200.0,36.2906,36.3372,36.272,36.3092,17200.0
2013-07-24 11:15:00,38.99,39.03,38.99,39.02,7500.0,36.3092,36.3465,36.3092,36.3372,7500.0
2013-07-24 11:20:00,39.02,39.09,39.0,39.01,19800.0,36.3372,36.4024,36.3186,36.3279,19800.0
2013-07-24 11:25:00,39.0,39.04,38.99,39.01,7600.0,36.3186,36.3558,36.3092,36.3279,7600.0
2013-07-24 11:30:00,39.0,39.04,38.98,38.98,8600.0,36.3186,36.3558,36.2999,36.2999,8600.0
2013-07-24 11:35:00,38.98,39.0,38.94,38.95,15000.0,36.2999,36.3186,36.2627,36.272,15000.0
2013-07-24 11:40:00,38.94,38.95,38.89,38.89,6000.0,36.2627,36.272,36.2161,36.2161,6000.0
2013-07-24 11:45:00,38.89,38.9,38.88,38.89,4800.0,36.2161,36.2254,36.2068,36.2161,4800.0
2013-07-24 11:50:00,38.88,38.89,38.84,38.87,11300.0,36.2068,36.2161,36.1696,36.1975,11300.0
2013-07-24 11:55:00,38.87,38.87,38.81,38.82,5000.0,36.1975,36.1975,36.1416,36.1509,5000.0
2013-07-24 12:00:00,38.82,38.83,38.79,38.81,11900.0,36.1509,36.1602,36.123,36.1416,11900.0
2013-07-24 12:05:00,38.81,38.81,38.77,38.8,4600.0,36.1416,36.1416,36.1044,36.1323,4600.0
2013-07-24 12:10:00,38.81,38.81,38.75,38.79,9300.0,36.1416,36.1416,36.0857,36.123,9300.0
2013-07-24 12:15:00,38.77,38.77,38.75,38.77,5700.0,36.1044,36.1044,36.0857,36.1044,5700.0
2013-07-24 12:20:00,38.77,38.79,38.76,38.76,23500.0,36.1044,36.123,36.0951,36.0951,23500.0
2013-07-24 12:25:00,38.77,38.81,38.75,38.8,36600.0,36.1044,36.1416,36.0857,36.1323,36600.0
2013-07-24 12:30:00,38.8,38.82,38.8,38.8,5800.0,36.1323,36.1509,36.1323,36.1323,5800.0
2013-07-24 12:35:00,38.81,38.83,38.79,38.83,6100.0,36.1416,36.1602,36.123,36.1602,6100.0
2013-07-24 12:40:00,38.83,38.86,38.8,38.85,4900.0,36.1602,36.1882,36.1323,36.1789,4900.0
2013-07-24 12:45:00,38.87,38.87,38.82,38.82,16000.0,36.1975,36.1975,36.1509,36.1509,16000.0
2013-07-24 12:50:00,38.82,38.85,38.81,38.85,6300.0,36.1509,36.1789,36.1416,36.1789,6300.0
2013-07-24 12:55:00,38.84,38.85,38.82,38.83,5700.0,36.1696,36.1789,36.1509,36.1602,5700.0
2013-07-24 13:00:00,38.83,38.85,38.82,38.83,4700.0,36.1602,36.1789,36.1509,36.1602,4700.0
2013-07-24 13:05:00,38.82,38.83,38.79,38.82,26000.0,36.1509,36.1602,36.123,36.1509,26000.0
2013-07-24 13:10:00,38.82,38.84,38.77,38.77,20500.0,36.1509,36.1696,36.1044,36.1044,20500.0
2013-07-24 13:15:00,38.78,38.81,38.77,38.81,8800.0,36.1137,36.1416,36.1044,36.1416,8800.0
2013-07-24 13:20:00,38.79,38.82,38.77,38.8,47300.0,36.123,36.1509,36.1044,36.1323,47300.0
2013-07-24 13:25:00,38.81,38.81,38.77,38.77,33400.0,36.1416,36.1416,36.1044,36.1044,33400.0
2013-07-24 13:30:00,38.76,38.78,38.75,38.77,7900.0,36.0951,36.1137,36.0857,36.1044,7900.0
2013-07-24 13:35:00,38.77,38.79,38.76,38.77,7600.0,36.1044,36.123,36.0951,36.1044,7600.0
2013-07-24 13:40:00,38.76,38.79,38.76,38.77,7500.0,36.0951,36.123,36.0951,36.1044,7500.0
2013-07-24 13:45:00,38.77,38.77,38.74,38.77,7000.0,36.1044,36.1044,36.0764,36.1044,7000.0
2013-07-24 13:50:00,38.77,38.78,38.77,38.77,16100.0,36.1044,36.1137,36.1044,36.1044,16100.0
2013-07-24 13:55:00,38.77,38.79,38.77,38.79,19800.0,36.1044,36.123,36.1044,36.123,19800.0
2013-07-24 14:00:00,38.79,38.79,38.77,38.79,15100.0,36.123,36.123,36.1044,36.123,15100.0
2013-07-24 14:05:00,38.79,38.82,38.78,38.81,19900.0,36.123,36.1509,36.1137,36.1416,19900.0
2013-07-24 14:10:00,38.8,38.82,38.8,38.81,6600.0,36.1323,36.1509,36.1323,36.1416,6600.0
2013-07-24 14:15:00,38.81,38.82,38.78,38.82,12900.0,36.1416,36.1509,36.1137,36.1509,12900.0
2013-07-24 14:20:00,38.81,38.83,38.79,38.82,11400.0,36.1416,36.1602,36.123,36.1509,11400.0
2013-07-24 14:25:00,38.83,38.83,38.8,38.8,11800.0,36.1602,36.1602,36.1323,36.1323,11800.0
2013-07-24 14:30:00,38.8,38.81,38.77,38.77,15100.0,36.1323,36.1416,36.1044,36.1044,15100.0
2013-07-24 14:35:00,38.77,38.79,38.75,38.77,10600.0,36.1044,36.123,36.0857,36.1044,10600.0
2013-07-24 14:40:00,38.77,38.78,38.76,38.77,4100.0,36.1044,36.1137,36.0951,36.1044,4100.0
2013-07-24 14:45:00,38.78,38.78,38.75,38.77,17900.0,36.1137,36.1137,36.0857,36.1044,17900.0
2013-07-24 14:50:00,38.78,38.78,38.75,38.76,7400.0,36.1137,36.1137,36.0857,36.0951,7400.0
2013-07-24 14:55:00,38.76,38.77,38.74,38.75,15200.0,36.0951,36.1044,36.0764,36.0857,15200.0
2013-07-24 15:00:00,38.75,38.76,38.75,38.76,8000.0,36.0857,36.0951,36.0857,36.0951,8000.0
2013-07-24 15:05:00,38.76,38.77,38.75,38.77,11600.0,36.0951,36.1044,36.0857,36.1044,11600.0
2013-07-24 15:10:00,38.78,38.78,38.75,38.75,16300.0,36.1137,36.1137,36.0857,36.0857,16300.0
2013-07-24 15:15:00,38.75,38.78,38.75,38.77,9900.0,36.0857,36.1137,36.0857,36.1044,9900.0
2013-07-24 15:20:00,38.76,38.8,38.75,38.78,19400.0,36.0951,36.1323,36.0857,36.1137,19400.0
2013-07-24 15:25:00,38.77,38.78,38.76,38.77,8100.0,36.1044,36.1137,36.0951,36.1044,8100.0
2013-07-24 15:30:00,38.77,38.78,38.75,38.75,14500.0,36.1044,36.1137,36.0857,36.0857,14500.0
2013-07-24 15:35:00,38.76,38.77,38.74,38.75,28500.0,36.0951,36.1044,36.0764,36.0857,28500.0
2013-07-24 15:40:00,38.76,38.8,38.75,38.76,27900.0,36.0951,36.1323,36.0857,36.0951,27900.0
2013-07-24 15:45:00,38.75,38.77,38.75,38.75,36700.0,36.0857,36.1044,36.0857,36.0857,36700.0
2013-07-24 15:50:00,38.75,38.76,38.72,38.72,50300.0,36.0857,36.0951,36.0578,36.0578,50300.0
2013-07-24 15:55:00,38.73,38.79,38.73,38.77,127200.0,36.0671,36.123,36.0671,36.1044,127200.0
2013-07-25 09:30:00,38.54,38.68,38.48,38.61,22000.0,35.8902,36.0206,35.8343,35.9554,22000.0
2013-07-25 09:35:00,38.66,38.7,38.64,38.64,4300.0,36.0019,36.0392,35.9833,35.9833,4300.0
2013-07-25 09:40:00,38.63,38.64,38.52,38.56,10600.0,35.974,35.9833,35.8716,35.9088,10600.0
2013-07-25 09:45:00,38.58,38.69,38.57,38.67,5200.0,35.9274,36.0299,35.9181,36.0112,5200.0
2013-07-25 09:50:00,38.7,38.7,38.63,38.65,4700.0,36.0392,36.0392,35.974,35.9926,4700.0
2013-07-25 09:55:00,38.64,38.64,38.5,38.54,21000.0,35.9833,35.9833,35.8529,35.8902,21000.0
2013-07-25 10:00:00,38.48,38.6,38.48,38.58,6800.0,35.8343,35.9461,35.8343,35.9274,6800.0
2013-07-25 10:05:00,38.56,38.59,38.48,38.51,11400.0,35.9088,35.9367,35.8343,35.8622,11400.0
2013-07-25 10:10:00,38.5,38.6,38.46,38.6,25600.0,35.8529,35.9461,35.8157,35.9461,25600.0
2013-07-25 10:15:00,38.61,38.61,38.47,38.55,13100.0,35.9554,35.9554,35.825,35.8995,13100.0
2013-07-25 10:20:00,38.53,38.55,38.5,38.52,10200.0,35.8809,35.8995,35.8529,35.8716,10200.0
2013-07-25 10:25:00,38.54,38.55,38.5,38.53,10500.0,35.8902,35.8995,35.8529,35.8809,10500.0
2013-07-25 10:30:00,38.55,38.56,38.5,38.5,16300.0,35.8995,35.9088,35.8529,35.8529,16300.0
2013-07-25 10:35:00,38.5,38.51,38.47,38.49,39900.0,35.8529,35.8622,35.825,35.8436,39900.0
2013-07-25 10:40:00,38.5,38.52,38.49,38.52,12200.0,35.8529,35.8716,35.8436,35.8716,12200.0
2013-07-25 10:45:00,38.52,38.56,38.49,38.56,16900.0,35.8716,35.9088,35.8436,35.9088,16900.0
2013-07-25 10:50:00,38.55,38.59,38.55,38.57,12300.0,35.8995,35.9367,35.8995,35.9181,12300.0
2013-07-25 10:55:00,38.57,38.65,38.57,38.64,15200.0,35.9181,35.9926,35.9181,35.9833,15200.0
2013-07-25 11:00:00,38.65,38.67,38.64,38.65,9300.0,35.9926,36.0112,35.9833,35.9926,9300.0
2013-07-25 11:05:00,38.65,38.66,38.62,38.66,25100.0,35.9926,36.0019,35.9647,36.0019,25100.0
2013-07-25 11:10:00,38.66,38.67,38.59,38.66,48000.0,36.0019,36.0112,35.9367,36.0019,48000.0
2013-07-25 11:15:00,38.65,38.69,38.61,38.65,14000.0,35.9926,36.0299,35.9554,35.9926,14000.0
2013-07-25 11:20:00,38.64,38.69,38.62,38.62,9400.0,35.9833,36.0299,35.9647,35.9647,9400.0
2013-07-25 11:25:00,38.63,38.66,38.63,38.64,8300.0,35.974,36.0019,35.974,35.9833,8300.0
2013-07-25 11:30:00,38.64,38.66,38.6,38.63,100000.0,35.9833,36.0019,35.9461,35.974,100000.0
2013-07-25 11:35:00,38.63,38.64,38.54,38.55,14000.0,35.974,35.9833,35.8902,35.8995,14000.0
2013-07-25 11:40:00,38.55,38.62,38.55,38.62,2700.0,35.8995,35.9647,35.8995,35.9647,2700.0
2013-07-25 11:45:00,38.6,38.65,38.6,38.64,3200.0,35.9461,35.9926,35.9461,35.9833,3200.0
2013-07-25 11:50:00,38.62,38.62,38.56,38.57,5100.0,35.9647,35.9647,35.9088,35.9181,5100.0
2013-07-25 11:55:00,38.58,38.58,38.53,38.53,3200.0,35.9274,35.9274,35.8809,35.8809,3200.0
2013-07-25 12:00:00,38.54,38.54,38.5,38.51,6400.0,35.8902,35.8902,35.8529,35.8622,6400.0
2013-07-25 12:05:00,38.52,38.54,38.49,38.5,41600.0,35.8716,35.8902,35.8436,35.8529,41600.0
2013-07-25 12:10:00,38.51,38.52,38.48,38.51,10200.0,35.8622,35.8716,35.8343,35.8622,10200.0
2013-07-25 12:15:00,38.53,38.53,38.51,38.53,2200.0,35.8809,35.8809,35.8622,35.8809,2200.0
2013-07-25 12:20:00,38.54,38.56,38.53,38.56,3000.0,35.8902,35.9088,35.8809,35.9088,3000.0
2013-07-25 12:25:00,38.55,38.56,38.51,38.54,7000.0,35.8995,35.9088,35.8622,35.8902,7000.0
2013-07-25 12:30:00,38.54,38.54,38.5,38.52,4000.0,35.8902,35.8902,35.8529,35.8716,4000.0
2013-07-25 12:35:00,38.52,38.58,38.51,38.57,4800.0,35.8716,35.9274,35.8622,35.9181,4800.0
2013-07-25 12:40:00,38.57,38.58,38.51,38.54,5000.0,35.9181,35.9274,35.8622,35.8902,5000.0
2013-07-25 12:45:00,38.55,38.59,38.55,38.59,5500.0,35.8995,35.9367,35.8995,35.9367,5500.0
2013-07-25 12:50:00,38.6,38.63,38.55,38.55,5100.0,35.9461,35.974,35.8995,35.8995,5100.0
2013-07-25 12:55:00,38.55,38.57,38.55,38.56,5700.0,35.8995,35.9181,35.8995,35.9088,5700.0
2013-07-25 13:00:00,38.57,38.59,38.56,38.59,6100.0,35.9181,35.9367,35.9088,35.9367,6100.0
2013-07-25 13:05:00,38.59,38.59,38.5,38.55,55200.0,35.9367,35.9367,35.8529,35.8995,55200.0
2013-07-25 13:10:00,38.56,38.56,38.55,38.55,3300.0,35.9088,35.9088,35.8995,35.8995,3300.0
2013-07-25 13:15:00,38.55,38.58,38.54,38.58,4900.0,35.8995,35.9274,35.8902,35.9274,4900.0
2013-07-25 13:20:00,38.58,38.58,38.53,38.56,16500.0,35.9274,35.9274,35.8809,35.9088,16500.0
2013-07-25 13:25:00,38.57,38.57,38.54,38.54,10400.0,35.9181,35.9181,35.8902,35.8902,10400.0
2013-07-25 13:30:00,38.55,38.55,38.53,38.55,7900.0,35.8995,35.8995,35.8809,35.8995,7900.0
2013-07-25 13:35:00,38.56,38.57,38.49,38.5,17100.0,35.9088,35.9181,35.8436,35.8529,17100.0
2013-07-25 13:40:00,38.5,38.54,38.49,38.53,6100.0,35.8529,35.8902,35.8436,35.8809,6100.0
2013-07-25 13:45:00,38.53,38.54,38.5,38.5,8000.0,35.8809,35.8902,35.8529,35.8529,8000.0
2013-07-25 13:50:00,38.51,38.52,38.49,38.51,9300.0,35.8622,35.8716,35.8436,35.8622,9300.0
2013-07-25 13:55:00,38.51,38.53,38.48,38.49,21000.0,35.8622,35.8809,35.8343,35.8436,21000.0
2013-07-25 14:00:00,38.5,38.52,38.49,38.51,9200.0,35.8529,35.8716,35.8436,35.8622,9200.0
2013-07-25 14:05:00,38.51,38.55,38.5,38.52,27100.0,35.8622,35.8995,35.8529,35.8716,27100.0
2013-07-25 14:10:00,38.52,38.52,38.47,38.5,11000.0,35.8716,35.8716,35.825,35.8529,11000.0
2013-07-25 14:15:00,38.5,38.52,38.48,38.49,29100.0,35.8529,35.8716,35.8343,35.8436,29100.0
2013-07-25 14:20:00,38.49,38.5,38.48,38.48,8500.0,35.8436,35.8529,35.8343,35.8343,8500.0
2013-07-25 14:25:00,38.47,38.5,38.46,38.5,8000.0,35.825,35.8529,35.8157,35.8529,8000.0
2013-07-25 14:30:00,38.49,38.52,38.49,38.51,7600.0,35.8436,35.8716,35.8436,35.8622,7600.0
2013-07-25 14:35:00,38.51,38.52,38.51,38.52,3400.0,35.8622,35.8716,35.8622,35.8716,3400.0
2013-07-25 14:40:00,38.52,38.54,38.5,38.54,34900.0,35.8716,35.8902,35.8529,35.8902,34900.0
2013-07-25 14:45:00,38.54,38.54,38.49,38.5,7800.0,35.8902,35.8902,35.8436,35.8529,7800.0
2013-07-25 14:50:00,38.51,38.54,38.5,38.51,7000.0,35.8622,35.8902,35.8529,35.8622,7000.0
2013-07-25 14:55:00,38.5,38.51,38.44,38.49,12500.0,35.8529,35.8622,35.7971,35.8436,12500.0
2013-07-25 15:00:00,38.49,38.54,38.49,38.54,7300.0,35.8436,35.8902,35.8436,35.8902,7300.0
2013-07-25 15:05:00,38.54,38.55,38.51,38.53,12200.0,35.8902,35.8995,35.8622,35.8809,12200.0
2013-07-25 15:10:00,38.54,38.55,38.53,38.54,16000.0,35.8902,35.8995,35.8809,35.8902,16000.0
2013-07-25 15:15:00,38.53,38.55,38.52,38.55,16800.0,35.8809,35.8995,35.8716,35.8995,16800.0
2013-07-25 15:20:00,38.55,38.55,38.52,38.55,30200.0,35.8995,35.8995,35.8716,35.8995,30200.0
2013-07-25 15:25:00,38.55,38.58,38.54,38.56,22900.0,35.8995,35.9274,35.8902,35.9088,22900.0
2013-07-25 15:30:00,38.56,38.61,38.55,38.56,17400.0,35.9088,35.9554,35.8995,35.9088,17400.0
2013-07-25 15:35:00,38.57,38.61,38.57,38.57,13900.0,35.9181,35.9554,35.9181,35.9181,13900.0
2013-07-25 15:40:00,38.57,38.62,38.57,38.62,15800.0,35.9181,35.9647,35.9181,35.9647,15800.0
2013-07-25 15:45:00,38.62,38.62,38.57,38.59,28500.0,35.9647,35.9647,35.9181,35.9367,28500.0
2013-07-25 15:50:00,38.59,38.67,38.59,38.66,28500.0,35.9367,36.0112,35.9367,36.0019,28500.0
2013-07-25 15:55:00,38.67,38.68,38.62,38.67,68900.0,36.0112,36.0206,35.9647,36.0112,68900.0
2013-07-26 09:30:00,38.71,39.03,38.68,39.03,41100.0,36.0485,36.3465,36.0206,36.3465,41100.0
2013-07-26 09:35:00,39.04,39.13,38.97,39.06,59600.0,36.3558,36.4396,36.2906,36.3744,59600.0
2013-07-26 09:40:00,39.05,39.16,39.05,39.14,36600.0,36.3651,36.4676,36.3651,36.4489,36600.0
2013-07-26 09:45:00,39.15,39.15,39.04,39.09,60200.0,36.4582,36.4582,36.3558,36.4024,60200.0
2013-07-26 09:50:00,39.11,39.2,39.08,39.12,31900.0,36.421,36.5048,36.3931,36.4303,31900.0
2013-07-26 09:55:00,39.12,39.28,39.09,39.28,35000.0,36.4303,36.5793,36.4024,36.5793,35000.0
2013-07-26 10:00:00,39.28,39.37,39.24,39.29,54200.0,36.5793,36.6631,36.5421,36.5886,54200.0
2013-07-26 10:05:00,39.29,39.38,39.29,39.35,20100.0,36.5886,36.6724,36.5886,36.6445,20100.0
2013-07-26 10:10:00,39.34,39.46,39.28,39.44,68400.0,36.6352,36.7469,36.5793,36.7283,68400.0
2013-07-26 10:15:00,39.44,39.47,39.39,39.46,31300.0,36.7283,36.7562,36.6817,36.7469,31300.0
2013-07-26 10:20:00,39.44,39.68,39.43,39.65,119200.0,36.7283,36.9518,36.719,36.9239,119200.0
2013-07-26 10:25:00,39.65,39.66,39.42,39.44,63900.0,36.9239,36.9332,36.7097,36.7283,63900.0
2013-07-26 10:30:00,39.44,39.46,39.39,39.45,30700.0,36.7283,36.7469,36.6817,36.7376,30700.0
2013-07-26 10:35:00,39.44,39.46,39.38,39.42,131600.0,36.7283,36.7469,36.6724,36.7097,131600.0
2013-07-26 10:40:00,39.42,39.51,39.4,39.45,83500.0,36.7097,36.7935,36.6911,36.7376,83500.0
2013-07-26 10:45:00,39.45,39.5,39.45,39.49,27900.0,36.7376,36.7842,36.7376,36.7749,27900.0
2013-07-26 10:50:00,39.49,39.6,39.46,39.55,34500.0,36.7749,36.8773,36.7469,36.8307,34500.0
2013-07-26 10:55:00,39.54,39.54,39.47,39.48,30500.0,36.8214,36.8214,36.7562,36.7656,30500.0
2013-07-26 11:00:00,39.48,39.55,39.45,39.52,142600.0,36.7656,36.8307,36.7376,36.8028,142600.0
2013-07-26 11:05:00,39.52,39.56,39.51,39.51,43500.0,36.8028,36.8401,36.7935,36.7935,43500.0
2013-07-26 11:10:00,39.52,39.56,39.51,39.53,19600.0,36.8028,36.8401,36.7935,36.8121,19600.0
2013-07-26 11:15:00,39.53,39.58,39.51,39.55,23000.0,36.8121,36.8587,36.7935,36.8307,23000.0
2013-07-26 11:20:00,39.57,39.57,39.52,39.54,25900.0,36.8494,36.8494,36.8028,36.8214,25900.0
2013-07-26 11:25:00,39.55,39.59,39.55,39.59,52100.0,36.8307,36.868,36.8307,36.868,52100.0
2013-07-26 11:30:00,39.59,39.65,39.58,39.65,28500.0,36.868,36.9239,36.8587,36.9239,28500.0
2013-07-26 11:35:00,39.65,39.67,39.6,39.6,7600.0,36.9239,36.9425,36.8773,36.8773,7600.0
2013-07-26 11:40:00,39.6,39.63,39.6,39.6,8600.0,36.8773,36.9052,36.8773,36.8773,8600.0
2013-07-26 11:45:00,39.6,39.62,39.58,39.59,25300.0,36.8773,36.8959,36.8587,36.868,25300.0
2013-07-26 11:50:00,39.59,39.63,39.58,39.6,12600.0,36.868,36.9052,36.8587,36.8773,12600.0
2013-07-26 11:55:00,39.6,39.63,39.6,39.61,9400.0,36.8773,36.9052,36.8773,36.8866,9400.0
2013-07-26 12:00:00,39.61,39.64,39.61,39.64,10600.0,36.8866,36.9146,36.8866,36.9146,10600.0
2013-07-26 12:05:00,39.63,39.64,39.62,39.62,4900.0,36.9052,36.9146,36.8959,36.8959,4900.0
2013-07-26 12:10:00,39.62,39.62,39.61,39.61,5200.0,36.8959,36.8959,36.8866,36.8866,5200.0
2013-07-26 12:15:00,39.62,39.62,39.58,39.6,62800.0,36.8959,36.8959,36.8587,36.8773,62800.0
2013-07-26 12:20:00,39.59,39.61,39.56,39.58,13800.0,36.868,36.8866,36.8401,36.8587,13800.0
2013-07-26 12:25:00,39.58,39.63,39.54,39.63,34500.0,36.8587,36.9052,36.8214,36.9052,34500.0
2013-07-26 12:30:00,39.63,39.65,39.61,39.64,7300.0,36.9052,36.9239,36.8866,36.9146,7300.0
2013-07-26 12:35:00,39.64,39.64,39.59,39.59,9100.0,36.9146,36.9146,36.868,36.868,9100.0
2013-07-26 12:40:00,39.6,39.6,39.54,39.54,5400.0,36.8773,36.8773,36.8214,36.8214,5400.0
2013-07-26 12:45:00,39.54,39.6,39.51,39.57,14800.0,36.8214,36.8773,36.7935,36.8494,14800.0
2013-07-26 12:50:00,39.58,39.58,39.53,39.53,20700.0,36.8587,36.8587,36.8121,36.8121,20700.0
2013-07-26 12:55:00,39.52,39.56,39.52,39.55,8400.0,36.8028,36.8401,36.8028,36.8307,8400.0
2013-07-26 13:00:00,39.55,39.57,39.54,39.56,10500.0,36.8307,36.8494,36.8214,36.8401,10500.0
2013-07-26 13:05:00,39.56,39.57,39.55,39.55,3300.0,36.8401,36.8494,36.8307,36.8307,3300.0
2013-07-26 13:10:00,39.55,39.55,39.54,39.54,10500.0,36.8307,36.8307,36.8214,36.8214,10500.0
2013-07-26 13:15:00,39.54,39.57,39.53,39.57,13600.0,36.8214,36.8494,36.8121,36.8494,13600.0
2013-07-26 13:20:00,39.57,39.62,39.57,39.6,56400.0,36.8494,36.8959,36.8494,36.8773,56400.0
2013-07-26 13:25:00,39.59,39.64,39.59,39.63,7900.0,36.868,36.9146,36.868,36.9052,7900.0
2013-07-26 13:30:00,39.63,39.64,39.61,39.63,5300.0,36.9052,36.9146,36.8866,36.9052,5300.0
2013-07-26 13:35:00,39.63,39.65,39.62,39.62,6700.0,36.9052,36.9239,36.8959,36.8959,6700.0
2013-07-26 13:40:00,39.63,39.66,39.63,39.66,10400.0,36.9052,36.9332,36.9052,36.9332,10400.0
2013-07-26 13:45:00,39.65,39.7,39.65,39.7,39300.0,36.9239,36.9704,36.9239,36.9704,39300.0
2013-07-26 13:50:00,39.7,39.77,39.68,39.76,38100.0,36.9704,37.0356,36.9518,37.0263,38100.0
2013-07-26 13:55:00,39.76,39.81,39.76,39.8,13100.0,37.0263,37.0729,37.0263,37.0636,13100.0
2013-07-26 14:00:00,39.8,39.83,39.77,39.78,53000.0,37.0636,37.0915,37.0356,37.0449,53000.0
2013-07-26 14:05:00,39.78,39.85,39.78,39.85,8300.0,37.0449,37.1101,37.0449,37.1101,8300.0
2013-07-26 14:10:00,39.84,39.9,39.84,39.87,23000.0,37.1008,37.1567,37.1008,37.1287,23000.0
2013-07-26 14:15:00,39.86,39.86,39.83,39.84,16900.0,37.1194,37.1194,37.0915,37.1008,16900.0
2013-07-26 14:20:00,39.84,39.85,39.83,39.85,22700.0,37.1008,37.1101,37.0915,37.1101,22700.0
2013-07-26 14:25:00,39.85,39.87,39.8,39.84,65500.0,37.1101,37.1287,37.0636,37.1008,65500.0
2013-07-26 14:30:00,39.84,39.87,39.8,39.8,63600.0,37.1008,37.1287,37.0636,37.0636,63600.0
2013-07-26 14:35:00,39.8,39.83,39.8,39.8,35000.0,37.0636,37.0915,37.0636,37.0636,35000.0
2013-07-26 14:40:00,39.8,39.84,39.76,39.76,56500.0,37.0636,37.1008,37.0263,37.0263,56500.0
2013-07-26 14:45:00,39.77,39.77,39.67,39.67,22100.0,37.0356,37.0356,36.9425,36.9425,22100.0
2013-07-26 14:50:00,39.68,39.73,39.67,39.72,14300.0,36.9518,36.9984,36.9425,36.9891,14300.0
2013-07-26 14:55:00,39.72,39.75,39.69,39.7,35400.0,36.9891,37.017,36.9611,36.9704,35400.0
2013-07-26 15:00:00,39.72,39.72,39.69,39.69,9400.0,36.9891,36.9891,36.9611,36.9611,9400.0
2013-07-26 15:05:00,39.68,39.69,39.65,39.65,14800.0,36.9518,36.9611,36.9239,36.9239,14800.0
2013-07-26 15:10:00,39.65,39.66,39.58,39.6,20100.0,36.9239,36.9332,36.8587,36.8773,20100.0
2013-07-26 15:15:00,39.61,39.68,39.59,39.66,33100.0,36.8866,36.9518,36.868,36.9332,33100.0
2013-07-26 15:20:00,39.67,39.71,39.64,39.64,50300.0,36.9425,36.9797,36.9146,36.9146,50300.0
2013-07-26 15:25:00,39.63,39.68,39.63,39.68,18800.0,36.9052,36.9518,36.9052,36.9518,18800.0
2013-07-26 15:30:00,39.67,39.71,39.65,39.68,50300.0,36.9425,36.9797,36.9239,36.9518,50300.0
2013-07-26 15:35:00,39.66,39.72,39.63,39.65,50200.0,36.9332,36.9891,36.9052,36.9239,50200.0
2013-07-26 15:40:00,39.65,39.71,39.65,39.66,43400.0,36.9239,36.9797,36.9239,36.9332,43400.0
2013-07-26 15:45:00,39.67,39.71,39.65,39.71,59200.0,36.9425,36.9797,36.9239,36.9797,59200.0
2013-07-26 15:50:00,39.71,39.71,39.69,39.71,82200.0,36.9797,36.9797,36.9611,36.9797,82200.0
2013-07-26 15:55:00,39.71,39.74,39.69,39.73,119900.0,36.9797,37.0077,36.9611,36.9984,119900.0
2013-07-29 09:30:00,39.7,39.7,39.53,39.53,12700.0,36.9704,36.9704,36.8121,36.8121,12700.0
2013-07-29 09:35:00,39.56,39.69,39.56,39.63,6700.0,36.8401,36.9611,36.8401,36.9052,6700.0
2013-07-29 09:40:00,39.6,39.84,39.6,39.84,12400.0,36.8773,37.1008,36.8773,37.1008,12400.0
2013-07-29 09:45:00,39.84,40.13,39.84,40.09,86900.0,37.1008,37.3709,37.1008,37.3336,86900.0
2013-07-29 09:50:00,40.04,40.04,39.84,39.9,17200.0,37.2871,37.2871,37.1008,37.1567,17200.0
2013-07-29 09:55:00,39.89,39.98,39.89,39.98,90400.0,37.1474,37.2312,37.1474,37.2312,90400.0
2013-07-29 10:00:00,39.96,39.96,39.7,39.77,47800.0,37.2126,37.2126,36.9704,37.0356,47800.0
2013-07-29 10:05:00,39.8,39.82,39.65,39.65,21100.0,37.0636,37.0822,36.9239,36.9239,21100.0
2013-07-29 10:10:00,39.66,39.68,39.57,39.68,13400.0,36.9332,36.9518,36.8494,36.9518,13400.0
2013-07-29 10:15:00,39.7,39.7,39.67,39.69,5100.0,36.9704,36.9704,36.9425,36.9611,5100.0
2013-07-29 10:20:00,39.69,39.72,39.63,39.72,6700.0,36.9611,36.9891,36.9052,36.9891,6700.0
2013-07-29 10:25:00,39.72,39.74,39.65,39.71,17100.0,36.9891,37.0077,36.9239,36.9797,17100.0
2013-07-29 10:30:00,39.7,39.7,39.56,39.56,8500.0,36.9704,36.9704,36.8401,36.8401,8500.0
2013-07-29 10:35:00,39.57,39.61,39.56,39.61,3300.0,36.8494,36.8866,36.8401,36.8866,3300.0
2013-07-29 10:40:00,39.59,39.62,39.59,39.6,5200.0,36.868,36.8959,36.868,36.8773,5200.0
2013-07-29 10:45:00,39.61,39.62,39.58,39.59,4400.0,36.8866,36.8959,36.8587,36.868,4400.0
2013-07-29 10:50:00,39.6,39.61,39.54,39.54,5900.0,36.8773,36.8866,36.8214,36.8214,5900.0
2013-07-29 10:55:00,39.54,39.59,39.52,39.59,6900.0,36.8214,36.868,36.8028,36.868,6900.0
2013-07-29 11:00:00,39.56,39.58,39.55,39.55,16800.0,36.8401,36.8587,36.8307,36.8307,16800.0
2013-07-29 11:05:00,39.55,39.55,39.43,39.49,16900.0,36.8307,36.8307,36.719,36.7749,16900.0
2013-07-29 11:10:00,39.48,39.49,39.44,39.47,4700.0,36.7656,36.7749,36.7283,36.7562,4700.0
2013-07-29 11:15:00,39.47,39.49,39.38,39.4,6000.0,36.7562,36.7749,36.6724,36.6911,6000.0
2013-07-29 11:20:00,39.38,39.46,39.37,39.45,5300.0,36.6724,36.7469,36.6631,36.7376,5300.0
2013-07-29 11:25:00,39.45,39.45,39.33,39.44,48500.0,36.7376,36.7376,36.6259,36.7283,48500.0
2013-07-29 11:30:00,39.43,39.49,39.43,39.44,13600.0,36.719,36.7749,36.719,36.7283,13600.0
2013-07-29 11:35:00,39.44,39.44,39.35,39.37,14500.0,36.7283,36.7283,36.6445,36.6631,14500.0
2013-07-29 11:40:00,39.39,39.39,39.33,39.39,9800.0,36.6817,36.6817,36.6259,36.6817,9800.0
2013-07-29 11:45:00,39.39,39.42,39.36,39.4,8600.0,36.6817,36.7097,36.6538,36.6911,8600.0
2013-07-29 11:50:00,39.4,39.45,39.34,39.45,17100.0,36.6911,36.7376,36.6352,36.7376,17100.0
2013-07-29 11:55:00,39.45,39.48,39.44,39.47,6200.0,36.7376,36.7656,36.7283,36.7562,6200.0
2013-07-29 12:00:00,39.47,39.48,39.38,39.4,34500.0,36.7562,36.7656,36.6724,36.6911,34500.0
2013-07-29 12:05:00,39.41,39.41,39.35,39.38,4600.0,36.7004,36.7004,36.6445,36.6724,4600.0
2013-07-29 12:10:00,39.37,39.4,39.35,39.39,15800.0,36.6631,36.6911,36.6445,36.6817,15800.0
2013-07-29 12:15:00,39.39,39.48,39.39,39.41,21900.0,36.6817,36.7656,36.6817,36.7004,21900.0
2013-07-29 12:20:00,39.42,39.42,39.36,39.37,6300.0,36.7097,36.7097,36.6538,36.6631,6300.0
2013-07-29 12:25:00,39.36,39.36,39.33,39.34,6900.0,36.6538,36.6538,36.6259,36.6352,6900.0
2013-07-29 12:30:00,39.34,39.38,39.34,39.37,2200.0,36.6352,36.6724,36.6352,36.6631,2200.0
2013-07-29 12:35:00,39.37,39.44,39.37,39.44,13000.0,36.6631,36.7283,36.6631,36.7283,13000.0
2013-07-29 12:40:00,39.44,39.48,39.44,39.45,4500.0,36.7283,36.7656,36.7283,36.7376,4500.0
2013-07-29 12:45:00,39.47,39.47,39.42,39.45,14200.0,36.7562,36.7562,36.7097,36.7376,14200.0
2013-07-29 12:50:00,39.45,39.45,39.39,39.4,10900.0,36.7376,36.7376,36.6817,36.6911,10900.0
2013-07-29 12:55:00,39.41,39.49,39.41,39.49,6900.0,36.7004,36.7749,36.7004,36.7749,6900.0
2013-07-29 13:00:00,39.49,39.49,39.46,39.46,8400.0,36.7749,36.7749,36.7469,36.7469,8400.0
2013-07-29 13:05:00,39.46,39.47,39.41,39.41,9600.0,36.7469,36.7562,36.7004,36.7004,9600.0
2013-07-29 13:10:00,39.41,39.46,39.39,39.42,55500.0,36.7004,36.7469,36.6817,36.7097,55500.0
2013-07-29 13:15:00,39.42,39.45,39.42,39.44,11500.0,36.7097,36.7376,36.7097,36.7283,11500.0
2013-07-29 13:20:00,39.43,39.47,39.39,39.43,30900.0,36.719,36.7562,36.6817,36.719,30900.0
2013-07-29 13:25:00,39.43,39.43,39.34,39.36,12500.0,36.719,36.719,36.6352,36.6538,12500.0
2013-07-29 13:30:00,39.36,39.4,39.36,39.38,6800.0,36.6538,36.6911,36.6538,36.6724,6800.0
2013-07-29 13:35:00,39.38,39.39,39.32,39.35,11600.0,36.6724,36.6817,36.6166,36.6445,11600.0
2013-07-29 13:40:00,39.35,39.37,39.33,39.35,13400.0,36.6445,36.6631,36.6259,36.6445,13400.0
2013-07-29 13:45:00,39.35,39.36,39.33,39.35,14700.0,36.6445,36.6538,36.6259,36.6445,14700.0
2013-07-29 13:50:00,39.36,39.4,39.35,39.4,7400.0,36.6538,36.6911,36.6445,36.6911,7400.0
2013-07-29 13:55:00,39.39,39.41,39.38,39.4,11700.0,36.6817,36.7004,36.6724,36.6911,11700.0
2013-07-29 14:00:00,39.4,39.45,39.39,39.45,11000.0,36.6911,36.7376,36.6817,36.7376,11000.0
2013-07-29 14:05:00,39.44,39.44,39.39,39.41,11900.0,36.7283,36.7283,36.6817,36.7004,11900.0
2013-07-29 14:10:00,39.41,39.41,39.36,39.38,21100.0,36.7004,36.7004,36.6538,36.6724,21100.0
2013-07-29 14:15:00,39.38,39.39,39.36,39.38,8200.0,36.6724,36.6817,36.6538,36.6724,8200.0
2013-07-29 14:20:00,39.38,39.43,39.38,39.4,32900.0,36.6724,36.719,36.6724,36.6911,32900.0
2013-07-29 14:25:00,39.4,39.45,39.4,39.44,14000.0,36.6911,36.7376,36.6911,36.7283,14000.0
2013-07-29 14:30:00,39.45,39.48,39.44,39.46,11600.0,36.7376,36.7656,36.7283,36.7469,11600.0
2013-07-29 14:35:00,39.46,39.46,39.44,39.44,8300.0,36.7469,36.7469,36.7283,36.7283,8300.0
2013-07-29 14:40:00,39.44,39.44,39.41,39.41,12800.0,36.7283,36.7283,36.7004,36.7004,12800.0
2013-07-29 14:45:00,39.42,39.42,39.41,39.42,10800.0,36.7097,36.7097,36.7004,36.7097,10800.0
2013-07-29 14:50:00,39.41,39.41,39.36,39.37,16200.0,36.7004,36.7004,36.6538,36.6631,16200.0
2013-07-29 14:55:00,39.38,39.39,39.37,39.39,11200.0,36.6724,36.6817,36.6631,36.6817,11200.0
2013-07-29 15:00:00,39.39,39.39,39.35,39.36,12900.0,36.6817,36.6817,36.6445,36.6538,12900.0
2013-07-29 15:05:00,39.36,39.36,39.29,39.29,36900.0,36.6538,36.6538,36.5886,36.5886,36900.0
2013-07-29 15:10:00,39.3,39.31,39.27,39.28,12900.0,36.5979,36.6072,36.57,36.5793,12900.0
2013-07-29 15:15:00,39.27,39.28,39.21,39.21,18100.0,36.57,36.5793,36.5141,36.5141,18100.0
2013-07-29 15:20:00,39.22,39.24,39.2,39.2,50300.0,36.5234,36.5421,36.5048,36.5048,50300.0
2013-07-29 15:25:00,39.2,39.25,39.18,39.19,60600.0,36.5048,36.5514,36.4862,36.4955,60600.0
2013-07-29 15:30:00,39.18,39.19,39.13,39.14,40300.0,36.4862,36.4955,36.4396,36.4489,40300.0
2013-07-29 15:35:00,39.13,39.14,39.06,39.07,79000.0,36.4396,36.4489,36.3744,36.3837,79000.0
2013-07-29 15:40:00,39.06,39.1,39.05,39.06,71900.0,36.3744,36.4117,36.3651,36.3744,71900.0
2013-07-29 15:45:00,39.06,39.22,39.06,39.22,101300.0,36.3744,36.5234,36.3744,36.5234,101300.0
2013-07-29 15:50:00,39.21,39.22,39.1,39.13,70900.0,36.5141,36.5234,36.4117,36.4396,70900.0
2013-07-29 15:55:00,39.13,39.16,39.01,39.04,228300.0,36.4396,36.4676,36.3279,36.3558,228300.0
2013-07-30 09:30:00,39.25,39.29,38.78,39.01,83400.0,36.5514,36.5886,36.1137,36.3279,83400.0
2013-07-30 09:35:00,39.02,39.02,38.58,38.6,106300.0,36.3372,36.3372,35.9274,35.9461,106300.0
2013-07-30 09:40:00,38.6,38.62,38.24,38.28,111000.0,35.9461,35.9647,35.6108,35.6481,111000.0
2013-07-30 09:45:00,38.24,38.34,38.13,38.34,79500.0,35.6108,35.7039,35.5084,35.7039,79500.0
2013-07-30 09:50:00,38.34,38.73,38.29,38.7,66400.0,35.7039,36.0671,35.6574,36.0392,66400.0
2013-07-30 09:55:00,38.72,38.73,38.54,38.6,51200.0,36.0578,36.0671,35.8902,35.9461,51200.0
2013-07-30 10:00:00,38.6,38.6,38.56,38.56,29100.0,35.9461,35.9461,35.9088,35.9088,29100.0
2013-07-30 10:05:00,38.56,38.56,38.47,38.5,52200.0,35.9088,35.9088,35.825,35.8529,52200.0
2013-07-30 10:10:00,38.5,38.5,38.44,38.46,46300.0,35.8529,35.8529,35.7971,35.8157,46300.0
2013-07-30 10:15:00,38.46,38.51,38.4,38.44,79600.0,35.8157,35.8622,35.7598,35.7971,79600.0
2013-07-30 10:20:00,38.45,38.47,38.38,38.41,88100.0,35.8064,35.825,35.7412,35.7691,88100.0
2013-07-30 10:25:00,38.4,38.42,38.36,38.37,39400.0,35.7598,35.7784,35.7226,35.7319,39400.0
2013-07-30 10:30:00,38.4,38.42,38.37,38.42,28300.0,35.7598,35.7784,35.7319,35.7784,28300.0
2013-07-30 10:35:00,38.4,38.5,38.32,38.33,27500.0,35.7598,35.8529,35.6853,35.6946,27500.0
2013-07-30 10:40:00,38.33,38.42,38.33,38.4,21900.0,35.6946,35.7784,35.6946,35.7598,21900.0
2013-07-30 10:45:00,38.38,38.4,38.35,38.37,44100.0,35.7412,35.7598,35.7132,35.7319,44100.0
2013-07-30 10:50:00,38.4,38.41,38.35,38.35,55700.0,35.7598,35.7691,35.7132,35.7132,55700.0
2013-07-30 10:55:00,38.36,38.38,38.36,38.38,20800.0,35.7226,35.7412,35.7226,35.7412,20800.0
2013-07-30 11:00:00,38.39,38.4,38.28,38.29,52900.0,35.7505,35.7598,35.6481,35.6574,52900.0
2013-07-30 11:05:00,38.29,38.29,38.1,38.11,86200.0,35.6574,35.6574,35.4804,35.4897,86200.0
2013-07-30 11:10:00,38.11,38.25,38.08,38.23,92800.0,35.4897,35.6201,35.4618,35.6015,92800.0
2013-07-30 11:15:00,38.25,38.52,38.24,38.5,45200.0,35.6201,35.8716,35.6108,35.8529,45200.0
2013-07-30 11:20:00,38.51,38.68,38.51,38.6,74500.0,35.8622,36.0206,35.8622,35.9461,74500.0
2013-07-30 11:25:00,38.58,38.59,38.53,38.58,50100.0,35.9274,35.9367,35.8809,35.9274,50100.0
2013-07-30 11:30:00,38.59,38.64,38.57,38.64,54100.0,35.9367,35.9833,35.9181,35.9833,54100.0
2013-07-30 11:35:00,38.63,38.8,38.63,38.79,41600.0,35.974,36.1323,35.974,36.123,41600.0
2013-07-30 11:40:00,38.8,38.84,38.76,38.83,57400.0,36.1323,36.1696,36.0951,36.1602,57400.0
2013-07-30 11:45:00,38.84,38.93,38.79,38.93,43100.0,36.1696,36.2534,36.123,36.2534,43100.0
2013-07-30 11:50:00,38.93,39.14,38.93,39.14,106300.0,36.2534,36.4489,36.2534,36.4489,106300.0
2013-07-30 11:55:00,39.15,39.17,38.98,39.01,58200.0,36.4582,36.4769,36.2999,36.3279,58200.0
2013-07-30 12:00:00,39.02,39.07,38.98,39.0,192700.0,36.3372,36.3837,36.2999,36.3186,192700.0
2013-07-30 12:05:00,39.02,39.12,39.01,39.1,16200.0,36.3372,36.4303,36.3279,36.4117,16200.0
2013-07-30 12:10:00,39.1,39.1,39.0,39.01,24300.0,36.4117,36.4117,36.3186,36.3279,24300.0
2013-07-30 12:15:00,39.01,39.02,38.99,39.0,26700.0,36.3279,36.3372,36.3092,36.3186,26700.0
2013-07-30 12:20:00,39.01,39.12,39.01,39.1,8000.0,36.3279,36.4303,36.3279,36.4117,8000.0
2013-07-30 12:25:00,39.1,39.1,39.05,39.06,13700.0,36.4117,36.4117,36.3651,36.3744,13700.0
2013-07-30 12:30:00,39.04,39.08,39.02,39.02,10300.0,36.3558,36.3931,36.3372,36.3372,10300.0
2013-07-30 12:35:00,39.02,39.13,39.01,39.12,7100.0,36.3372,36.4396,36.3279,36.4303,7100.0
2013-07-30 12:40:00,39.14,39.21,39.13,39.21,35100.0,36.4489,36.5141,36.4396,36.5141,35100.0
2013-07-30 12:45:00,39.21,39.22,39.15,39.19,45300.0,36.5141,36.5234,36.4582,36.4955,45300.0
2013-07-30 12:50:00,39.18,39.23,39.11,39.23,26500.0,36.4862,36.5327,36.421,36.5327,26500.0
2013-07-30 12:55:00,39.22,39.26,39.17,39.21,47900.0,36.5234,36.5607,36.4769,36.5141,47900.0
2013-07-30 13:00:00,39.21,39.22,39.11,39.14,29300.0,36.5141,36.5234,36.421,36.4489,29300.0
2013-07-30 13:05:00,39.16,39.16,39.06,39.11,67100.0,36.4676,36.4676,36.3744,36.421,67100.0
2013-07-30 13:10:00,39.1,39.16,39.1,39.16,10200.0,36.4117,36.4676,36.4117,36.4676,10200.0
2013-07-30 13:15:00,39.16,39.2,39.14,39.15,47700.0,36.4676,36.5048,36.4489,36.4582,47700.0
2013-07-30 13:20:00,39.17,39.22,39.17,39.19,11200.0,36.4769,36.5234,36.4769,36.4955,11200.0
2013-07-30 13:25:00,39.18,39.18,39.15,39.18,5900.0,36.4862,36.4862,36.4582,36.4862,5900.0
2013-07-30 13:30:00,39.17,39.17,39.09,39.09,10400.0,36.4769,36.4769,36.4024,36.4024,10400.0
2013-07-30 13:35:00,39.09,39.16,39.09,39.16,7600.0,36.4024,36.4676,36.4024,36.4676,7600.0
2013-07-30 13:40:00,39.16,39.17,39.1,39.13,17000.0,36.4676,36.4769,36.4117,36.4396,17000.0
2013-07-30 13:45:00,39.12,39.18,39.04,39.05,153800.0,36.4303,36.4862,36.3558,36.3651,153800.0
2013-07-30 13:50:00,39.04,39.07,38.98,38.98,45200.0,36.3558,36.3837,36.2999,36.2999,45200.0
2013-07-30 13:55:00,38.99,39.0,38.97,38.99,8400.0,36.3092,36.3186,36.2906,36.3092,8400.0
2013-07-30 14:00:00,38.99,38.99,38.83,38.84,50300.0,36.3092,36.3092,36.1602,36.1696,50300.0
2013-07-30 14:05:00,38.84,38.94,38.84,38.91,19300.0,36.1696,36.2627,36.1696,36.2347,19300.0
2013-07-30 14:10:00,38.91,38.95,38.85,38.85,39900.0,36.2347,36.272,36.1789,36.1789,39900.0
2013-07-30 14:15:00,38.87,38.91,38.86,38.91,9200.0,36.1975,36.2347,36.1882,36.2347,9200.0
2013-07-30 14:20:00,38.91,38.91,38.85,38.91,37900.0,36.2347,36.2347,36.1789,36.2347,37900.0
2013-07-30 14:25:00,38.92,38.98,38.86,38.95,30600.0,36.2441,36.2999,36.1882,36.272,30600.0
2013-07-30 14:30:00,38.95,38.95,38.94,38.95,14600.0,36.272,36.272,36.2627,36.272,14600.0
2013-07-30 14:35:00,38.95,38.95,38.92,38.95,12200.0,36.272,36.272,36.2441,36.272,12200.0
2013-07-30 14:40:00,38.95,39.02,38.94,39.0,22400.0,36.272,36.3372,36.2627,36.3186,22400.0
2013-07-30 14:45:00,39.0,39.09,39.0,39.09,21000.0,36.3186,36.4024,36.3186,36.4024,21000.0
2013-07-30 14:50:00,39.09,39.09,39.06,39.06,19000.0,36.4024,36.4024,36.3744,36.3744,19000.0
2013-07-30 14:55:00,39.06,39.14,39.03,39.13,45500.0,36.3744,36.4489,36.3465,36.4396,45500.0
2013-07-30 15:00:00,39.13,39.18,39.13,39.17,28300.0,36.4396,36.4862,36.4396,36.4769,28300.0
2013-07-30 15:05:00,39.17,39.22,39.17,39.21,28200.0,36.4769,36.5234,36.4769,36.5141,28200.0
2013-07-30 15:10:00,39.2,39.2,39.12,39.13,27100.0,36.5048,36.5048,36.4303,36.4396,27100.0
2013-07-30 15:15:00,39.12,39.13,39.09,39.09,18500.0,36.4303,36.4396,36.4024,36.4024,18500.0
2013-07-30 15:20:00,39.09,39.13,39.07,39.07,17400.0,36.4024,36.4396,36.3837,36.3837,17400.0
2013-07-30 15:25:00,39.08,39.14,39.08,39.11,26400.0,36.3931,36.4489,36.3931,36.421,26400.0
2013-07-30 15:30:00,39.11,39.15,39.11,39.15,15300.0,36.421,36.4582,36.421,36.4582,15300.0
2013-07-30 15:35:00,39.15,39.15,39.11,39.13,28100.0,36.4582,36.4582,36.421,36.4396,28100.0
2013-07-30 15:40:00,39.14,39.15,39.13,39.14,27600.0,36.4489,36.4582,36.4396,36.4489,27600.0
2013-07-30 15:45:00,39.14,39.17,39.12,39.13,78600.0,36.4489,36.4769,36.4303,36.4396,78600.0
2013-07-30 15:50:00,39.13,39.23,39.11,39.22,103300.0,36.4396,36.5327,36.421,36.5234,103300.0
2013-07-30 15:55:00,39.22,39.23,39.09,39.1,128400.0,36.5234,36.5327,36.4024,36.4117,128400.0
2013-07-31 09:30:00,39.11,39.21,39.09,39.11,22900.0,36.421,36.5141,36.4024,36.421,22900.0
2013-07-31 09:35:00,39.13,39.16,38.85,38.86,22500.0,36.4396,36.4676,36.1789,36.1882,22500.0
2013-07-31 09:40:00,38.87,39.0,38.84,38.95,57000.0,36.1975,36.3186,36.1696,36.272,57000.0
2013-07-31 09:45:00,38.99,39.04,38.94,38.98,25100.0,36.3092,36.3558,36.2627,36.2999,25100.0
2013-07-31 09:50:00,38.97,39.0,38.95,38.98,43600.0,36.2906,36.3186,36.272,36.2999,43600.0
2013-07-31 09:55:00,38.99,39.02,38.96,38.99,91000.0,36.3092,36.3372,36.2813,36.3092,91000.0
2013-07-31 10:00:00,38.99,39.03,38.99,39.0,46100.0,36.3092,36.3465,36.3092,36.3186,46100.0
2013-07-31 10:05:00,39.0,39.03,39.0,39.02,20500.0,36.3186,36.3465,36.3186,36.3372,20500.0
2013-07-31 10:10:00,39.02,39.05,39.0,39.0,22200.0,36.3372,36.3651,36.3186,36.3186,22200.0
2013-07-31 10:15:00,39.01,39.03,38.99,38.99,32300.0,36.3279,36.3465,36.3092,36.3092,32300.0
2013-07-31 10:20:00,39.0,39.0,38.84,38.85,54600.0,36.3186,36.3186,36.1696,36.1789,54600.0
2013-07-31 10:25:00,38.86,38.93,38.84,38.91,24000.0,36.1882,36.2534,36.1696,36.2347,24000.0
2013-07-31 10:30:00,38.9,39.0,38.89,39.0,33400.0,36.2254,36.3186,36.2161,36.3186,33400.0
2013-07-31 10:35:00,39.0,39.01,38.95,38.98,41000.0,36.3186,36.3279,36.272,36.2999,41000.0
2013-07-31 10:40:00,38.97,39.02,38.93,38.98,22300.0,36.2906,36.3372,36.2534,36.2999,22300.0
2013-07-31 10:45:00,39.0,39.02,38.98,39.01,17400.0,36.3186,36.3372,36.2999,36.3279,17400.0
2013-07-31 10:50:00,39.02,39.05,39.02,39.04,20100.0,36.3372,36.3651,36.3372,36.3558,20100.0
2013-07-31 10:55:00,39.04,39.06,39.04,39.05,26400.0,36.3558,36.3744,36.3558,36.3651,26400.0
2013-07-31 11:00:00,39.05,39.05,39.0,39.0,37900.0,36.3651,36.3651,36.3186,36.3186,37900.0
2013-07-31 11:05:00,39.01,39.01,38.98,39.0,15300.0,36.3279,36.3279,36.2999,36.3186,15300.0
2013-07-31 11:10:00,39.0,39.0,38.99,39.0,20800.0,36.3186,36.3186,36.3092,36.3186,20800.0
2013-07-31 11:15:00,39.0,39.01,38.99,39.0,25900.0,36.3186,36.3279,36.3092,36.3186,25900.0
2013-07-31 11:20:00,39.01,39.01,38.97,39.0,19200.0,36.3279,36.3279,36.2906,36.3186,19200.0
2013-07-31 11:25:00,39.0,39.05,39.0,39.02,17000.0,36.3186,36.3651,36.3186,36.3372,17000.0
2013-07-31 11:30:00,39.01,39.02,38.96,38.99,36000.0,36.3279,36.3372,36.2813,36.3092,36000.0
2013-07-31 11:35:00,39.0,39.01,38.99,39.01,33200.0,36.3186,36.3279,36.3092,36.3279,33200.0
2013-07-31 11:40:00,39.0,39.01,39.0,39.0,29600.0,36.3186,36.3279,36.3186,36.3186,29600.0
2013-07-31 11:45:00,39.0,39.03,38.98,39.0,43500.0,36.3186,36.3465,36.2999,36.3186,43500.0
2013-07-31 11:50:00,39.01,39.06,38.99,39.06,47000.0,36.3279,36.3744,36.3092,36.3744,47000.0
2013-07-31 11:55:00,39.04,39.06,39.02,39.04,30100.0,36.3558,36.3744,36.3372,36.3558,30100.0
2013-07-31 12:00:00,39.03,39.05,39.01,39.05,36600.0,36.3465,36.3651,36.3279,36.3651,36600.0
2013-07-31 12:05:00,39.06,39.06,39.03,39.04,40900.0,36.3744,36.3744,36.3465,36.3558,40900.0
2013-07-31 12:10:00,39.05,39.07,39.02,39.05,28700.0,36.3651,36.3837,36.3372,36.3651,28700.0
2013-07-31 12:15:00,39.05,39.08,39.05,39.08,30200.0,36.3651,36.3931,36.3651,36.3931,30200.0
2013-07-31 12:20:00,39.07,39.09,39.05,39.05,24200.0,36.3837,36.4024,36.3651,36.3651,24200.0
2013-07-31 12:25:00,39.05,39.06,39.03,39.04,22000.0,36.3651,36.3744,36.3465,36.3558,22000.0
2013-07-31 12:30:00,39.03,39.06,39.02,39.04,21700.0,36.3465,36.3744,36.3372,36.3558,21700.0
2013-07-31 12:35:00,39.04,39.04,39.0,39.0,21600.0,36.3558,36.3558,36.3186,36.3186,21600.0
2013-07-31 12:40:00,39.0,39.03,39.0,39.01,32300.0,36.3186,36.3465,36.3186,36.3279,32300.0
2013-07-31 12:45:00,39.01,39.02,38.95,38.97,38500.0,36.3279,36.3372,36.272,36.2906,38500.0
2013-07-31 12:50:00,38.97,39.01,38.97,39.0,9700.0,36.2906,36.3279,36.2906,36.3186,9700.0
2013-07-31 12:55:00,39.0,39.01,38.99,39.0,19400.0,36.3186,36.3279,36.3092,36.3186,19400.0
2013-07-31 13:00:00,39.0,39.0,38.96,38.97,32400.0,36.3186,36.3186,36.2813,36.2906,32400.0
2013-07-31 13:05:00,38.96,38.97,38.93,38.94,29600.0,36.2813,36.2906,36.2534,36.2627,29600.0
2013-07-31 13:10:00,38.94,38.96,38.92,38.96,10600.0,36.2627,36.2813,36.2441,36.2813,10600.0
2013-07-31 13:15:00,38.96,38.98,38.94,38.97,21600.0,36.2813,36.2999,36.2627,36.2906,21600.0
2013-07-31 13:20:00,38.98,39.01,38.97,39.0,24500.0,36.2999,36.3279,36.2906,36.3186,24500.0
2013-07-31 13:25:00,39.0,39.0,38.96,38.97,18900.0,36.3186,36.3186,36.2813,36.2906,18900.0
2013-07-31 13:30:00,38.96,38.99,38.96,38.99,17000.0,36.2813,36.3092,36.2813,36.3092,17000.0
2013-07-31 13:35:00,38.99,38.99,38.98,38.98,12700.0,36.3092,36.3092,36.2999,36.2999,12700.0
2013-07-31 13:40:00,38.99,39.0,38.98,39.0,12100.0,36.3092,36.3186,36.2999,36.3186,12100.0
2013-07-31 13:45:00,39.0,39.0,38.99,39.0,14200.0,36.3186,36.3186,36.3092,36.3186,14200.0
2013-07-31 13:50:00,39.0,39.0,38.99,39.0,29500.0,36.3186,36.3186,36.3092,36.3186,29500.0
2013-07-31 13:55:00,39.0,39.0,38.94,38.95,40600.0,36.3186,36.3186,36.2627,36.272,40600.0
2013-07-31 14:00:00,38.95,38.99,38.94,38.95,57500.0,36.272,36.3092,36.2627,36.272,57500.0
2013-07-31 14:05:00,38.94,38.97,38.88,38.9,76800.0,36.2627,36.2906,36.2068,36.2254,76800.0
2013-07-31 14:10:00,38.9,39.01,38.9,38.95,42800.0,36.2254,36.3279,36.2254,36.272,42800.0
2013-07-31 14:15:00,38.94,39.01,38.94,39.0,70100.0,36.2627,36.3279,36.2627,36.3186,70100.0
2013-07-31 14:20:00,39.0,39.0,38.98,38.99,40700.0,36.3186,36.3186,36.2999,36.3092,40700.0
2013-07-31 14:25:00,39.0,39.0,38.99,39.0,56700.0,36.3186,36.3186,36.3092,36.3186,56700.0
2013-07-31 14:30:00,39.0,39.11,38.99,39.06,38100.0,36.3186,36.421,36.3092,36.3744,38100.0
2013-07-31 14:35:00,39.06,39.11,39.06,39.11,36900.0,36.3744,36.421,36.3744,36.421,36900.0
2013-07-31 14:40:00,39.11,39.11,39.07,39.1,47900.0,36.421,36.421,36.3837,36.4117,47900.0
2013-07-31 14:45:00,39.09,39.11,39.07,39.1,35500.0,36.4024,36.421,36.3837,36.4117,35500.0
2013-07-31 14:50:00,39.1,39.11,39.08,39.1,48100.0,36.4117,36.421,36.3931,36.4117,48100.0
2013-07-31 14:55:00,39.1,39.1,39.08,39.09,42400.0,36.4117,36.4117,36.3931,36.4024,42400.0
2013-07-31 15:00:00,39.09,39.1,39.08,39.1,38300.0,36.4024,36.4117,36.3931,36.4117,38300.0
2013-07-31 15:05:00,39.1,39.11,39.05,39.06,71900.0,36.4117,36.421,36.3651,36.3744,71900.0
2013-07-31 15:10:00,39.06,39.08,38.98,39.0,44200.0,36.3744,36.3931,36.2999,36.3186,44200.0
2013-07-31 15:15:00,39.02,39.02,39.0,39.02,17800.0,36.3372,36.3372,36.3186,36.3372,17800.0
2013-07-31 15:20:00,39.01,39.05,38.95,39.05,37000.0,36.3279,36.3651,36.272,36.3651,37000.0
2013-07-31 15:25:00,39.05,39.06,39.02,39.02,45700.0,36.3651,36.3744,36.3372,36.3372,45700.0
2013-07-31 15:30:00,39.02,39.04,39.0,39.01,83300.0,36.3372,36.3558,36.3186,36.3279,83300.0
2013-07-31 15:35:00,39.02,39.06,39.02,39.06,24700.0,36.3372,36.3744,36.3372,36.3744,24700.0
2013-07-31 15:40:00,39.06,39.07,38.99,39.0,52000.0,36.3744,36.3837,36.3092,36.3186,52000.0
2013-07-31 15:45:00,39.0,39.03,38.99,39.0,138800.0,36.3186,36.3465,36.3092,36.3186,138800.0
2013-07-31 15:50:00,38.99,39.01,38.97,39.0,88300.0,36.3092,36.3279,36.2906,36.3186,88300.0
2013-07-31 15:55:00,38.99,39.07,38.95,39.01,146900.0,36.3092,36.3837,36.272,36.3279,146900.0
2013-08-01 09:30:00,39.0,39.36,38.91,39.33,66700.0,36.3186,36.6538,36.2347,36.6259,66700.0
2013-08-01 09:35:00,39.33,39.5,39.32,39.45,61200.0,36.6259,36.7842,36.6166,36.7376,61200.0
2013-08-01 09:40:00,39.45,39.53,39.44,39.51,57500.0,36.7376,36.8121,36.7283,36.7935,57500.0
2013-08-01 09:45:00,39.52,39.53,39.37,39.38,53800.0,36.8028,36.8121,36.6631,36.6724,53800.0
2013-08-01 09:50:00,39.4,39.55,39.39,39.5,123100.0,36.6911,36.8307,36.6817,36.7842,123100.0
2013-08-01 09:55:00,39.48,39.58,39.46,39.54,40800.0,36.7656,36.8587,36.7469,36.8214,40800.0
2013-08-01 10:00:00,39.55,39.58,39.54,39.58,33200.0,36.8307,36.8587,36.8214,36.8587,33200.0
2013-08-01 10:05:00,39.58,39.7,39.57,39.7,109700.0,36.8587,36.9704,36.8494,36.9704,109700.0
2013-08-01 10:10:00,39.69,39.94,39.66,39.91,99700.0,36.9611,37.1939,36.9332,37.166,99700.0
2013-08-01 10:15:00,39.91,39.96,39.7,39.71,32100.0,37.166,37.2126,36.9704,36.9797,32100.0
2013-08-01 10:20:00,39.71,39.72,39.6,39.6,39100.0,36.9797,36.9891,36.8773,36.8773,39100.0
2013-08-01 10:25:00,39.6,39.65,39.45,39.45,47600.0,36.8773,36.9239,36.7376,36.7376,47600.0
2013-08-01 10:30:00,39.43,39.45,39.27,39.37,60200.0,36.719,36.7376,36.57,36.6631,60200.0
2013-08-01 10:35:00,39.38,39.42,39.14,39.15,51300.0,36.6724,36.7097,36.4489,36.4582,51300.0
2013-08-01 10:40:00,39.14,39.16,39.1,39.11,20900.0,36.4489,36.4676,36.4117,36.421,20900.0
2013-08-01 10:45:00,39.1,39.12,39.0,39.01,56200.0,36.4117,36.4303,36.3186,36.3279,56200.0
2013-08-01 10:50:00,39.01,39.07,38.99,39.07,72300.0,36.3279,36.3837,36.3092,36.3837,72300.0
2013-08-01 10:55:00,39.06,39.07,38.99,39.02,13900.0,36.3744,36.3837,36.3092,36.3372,13900.0
2013-08-01 11:00:00,39.0,39.02,38.75,38.83,68900.0,36.3186,36.3372,36.0857,36.1602,68900.0
2013-08-01 11:05:00,38.83,38.85,38.72,38.78,82900.0,36.1602,36.1789,36.0578,36.1137,82900.0
2013-08-01 11:10:00,38.77,38.78,38.61,38.61,69600.0,36.1044,36.1137,35.9554,35.9554,69600.0
2013-08-01 11:15:00,38.63,38.7,38.43,38.44,127900.0,35.974,36.0392,35.7877,35.7971,127900.0
2013-08-01 11:20:00,38.45,38.55,38.4,38.44,180800.0,35.8064,35.8995,35.7598,35.7971,180800.0
2013-08-01 11:25:00,38.44,38.7,38.43,38.67,83900.0,35.7971,36.0392,35.7877,36.0112,83900.0
2013-08-01 11:30:00,38.67,38.7,38.62,38.68,12300.0,36.0112,36.0392,35.9647,36.0206,12300.0
2013-08-01 11:35:00,38.69,38.71,38.5,38.6,41000.0,36.0299,36.0485,35.8529,35.9461,41000.0
2013-08-01 11:40:00,38.6,38.82,38.6,38.79,49100.0,35.9461,36.1509,35.9461,36.123,49100.0
2013-08-01 11:45:00,38.8,38.94,38.77,38.94,42200.0,36.1323,36.2627,36.1044,36.2627,42200.0
2013-08-01 11:50:00,38.96,39.03,38.86,38.92,20500.0,36.2813,36.3465,36.1882,36.2441,20500.0
2013-08-01 11:55:00,38.92,38.93,38.86,38.91,122500.0,36.2441,36.2534,36.1882,36.2347,122500.0
2013-08-01 12:00:00,38.91,38.99,38.9,38.91,46200.0,36.2347,36.3092,36.2254,36.2347,46200.0
2013-08-01 12:05:00,38.89,38.9,38.83,38.87,16000.0,36.2161,36.2254,36.1602,36.1975,16000.0
2013-08-01 12:10:00,38.86,38.92,38.8,38.87,63600.0,36.1882,36.2441,36.1323,36.1975,63600.0
2013-08-01 12:15:00,38.87,38.96,38.87,38.95,11600.0,36.1975,36.2813,36.1975,36.272,11600.0
2013-08-01 12:20:00,38.95,39.05,38.94,39.0,85000.0,36.272,36.3651,36.2627,36.3186,85000.0
2013-08-01 12:25:00,39.0,39.0,38.96,39.0,15900.0,36.3186,36.3186,36.2813,36.3186,15900.0
2013-08-01 12:30:00,38.99,39.0,38.95,38.95,23900.0,36.3092,36.3186,36.272,36.272,23900.0
2013-08-01 12:35:00,38.96,38.98,38.86,38.9,48700.0,36.2813,36.2999,36.1882,36.2254,48700.0
2013-08-01 12:40:00,38.9,38.99,38.9,38.99,17100.0,36.2254,36.3092,36.2254,36.3092,17100.0
2013-08-01 12:45:00,38.99,38.99,38.97,38.98,13500.0,36.3092,36.3092,36.2906,36.2999,13500.0
2013-08-01 12:50:00,38.99,39.0,38.98,39.0,18400.0,36.3092,36.3186,36.2999,36.3186,18400.0
2013-08-01 12:55:00,38.98,39.0,38.98,39.0,11700.0,36.2999,36.3186,36.2999,36.3186,11700.0
2013-08-01 13:00:00,39.0,39.01,38.99,39.0,17400.0,36.3186,36.3279,36.3092,36.3186,17400.0
2013-08-01 13:05:00,39.0,39.01,38.99,39.0,17300.0,36.3186,36.3279,36.3092,36.3186,17300.0
2013-08-01 13:10:00,39.0,39.0,38.96,38.99,19700.0,36.3186,36.3186,36.2813,36.3092,19700.0
2013-08-01 13:15:00,38.98,38.98,38.97,38.97,11000.0,36.2999,36.2999,36.2906,36.2906,11000.0
2013-08-01 13:20:00,38.97,38.99,38.97,38.98,11900.0,36.2906,36.3092,36.2906,36.2999,11900.0
2013-08-01 13:25:00,38.99,39.0,38.95,38.96,23000.0,36.3092,36.3186,36.272,36.2813,23000.0
2013-08-01 13:30:00,38.96,38.97,38.91,38.91,43100.0,36.2813,36.2906,36.2347,36.2347,43100.0
2013-08-01 13:35:00,38.9,38.91,38.84,38.88,7400.0,36.2254,36.2347,36.1696,36.2068,7400.0
2013-08-01 13:40:00,38.88,38.96,38.87,38.95,41100.0,36.2068,36.2813,36.1975,36.272,41100.0
2013-08-01 13:45:00,38.95,38.99,38.94,38.99,25300.0,36.272,36.3092,36.2627,36.3092,25300.0
2013-08-01 13:50:00,38.99,39.0,38.95,38.97,38800.0,36.3092,36.3186,36.272,36.2906,38800.0
2013-08-01 13:55:00,38.96,38.98,38.92,38.98,98100.0,36.2813,36.2999,36.2441,36.2999,98100.0
2013-08-01 14:00:00,38.98,39.0,38.97,38.99,26100.0,36.2999,36.3186,36.2906,36.3092,26100.0
2013-08-01 14:05:00,39.0,39.01,38.97,39.01,33500.0,36.3186,36.3279,36.2906,36.3279,33500.0
2013-08-01 14:10:00,39.0,39.0,38.94,38.97,20000.0,36.3186,36.3186,36.2627,36.2906,20000.0
2013-08-01 14:15:00,38.98,39.04,38.97,39.03,38400.0,36.2999,36.3558,36.2906,36.3465,38400.0
2013-08-01 14:20:00,39.03,39.21,39.03,39.18,52400.0,36.3465,36.5141,36.3465,36.4862,52400.0
2013-08-01 14:25:00,39.18,39.21,39.17,39.21,21300.0,36.4862,36.5141,36.4769,36.5141,21300.0
2013-08-01 14:30:00,39.19,39.2,39.03,39.07,27200.0,36.4955,36.5048,36.3465,36.3837,27200.0
2013-08-01 14:35:00,39.08,39.09,39.07,39.09,12600.0,36.3931,36.4024,36.3837,36.4024,12600.0
2013-08-01 14:40:00,39.09,39.13,39.0,39.03,78400.0,36.4024,36.4396,36.3186,36.3465,78400.0
2013-08-01 14:45:00,39.03,39.07,38.98,39.0,49400.0,36.3465,36.3837,36.2999,36.3186,49400.0
2013-08-01 14:50:00,39.0,39.05,38.99,39.0,33700.0,36.3186,36.3651,36.3092,36.3186,33700.0
2013-08-01 14:55:00,39.0,39.0,38.99,39.0,11900.0,36.3186,36.3186,36.3092,36.3186,11900.0
2013-08-01 15:00:00,39.0,39.0,38.98,38.98,39700.0,36.3186,36.3186,36.2999,36.2999,39700.0
2013-08-01 15:05:00,38.98,38.99,38.98,38.98,18100.0,36.2999,36.3092,36.2999,36.2999,18100.0
2013-08-01 15:10:00,38.99,38.99,38.85,38.86,64900.0,36.3092,36.3092,36.1789,36.1882,64900.0
2013-08-01 15:15:00,38.86,38.86,38.77,38.78,28900.0,36.1882,36.1882,36.1044,36.1137,28900.0
2013-08-01 15:20:00,38.78,38.79,38.78,38.79,28400.0,36.1137,36.123,36.1137,36.123,28400.0
2013-08-01 15:25:00,38.79,38.86,38.79,38.85,48800.0,36.123,36.1882,36.123,36.1789,48800.0
2013-08-01 15:30:00,38.85,38.87,38.81,38.84,47500.0,36.1789,36.1975,36.1416,36.1696,47500.0
2013-08-01 15:35:00,38.84,38.92,38.84,38.86,60100.0,36.1696,36.2441,36.1696,36.1882,60100.0
2013-08-01 15:40:00,38.86,38.92,38.85,38.92,44400.0,36.1882,36.2441,36.1789,36.2441,44400.0
2013-08-01 15:45:00,38.91,38.91,38.86,38.89,79900.0,36.2347,36.2347,36.1882,36.2161,79900.0
2013-08-01 15:50:00,38.9,39.02,38.9,39.02,113600.0,36.2254,36.3372,36.2254,36.3372,113600.0
2013-08-01 15:55:00,39.02,39.14,39.01,39.1,305400.0,36.3372,36.4489,36.3279,36.4117,305400.0
2013-08-02 09:30:00,39.0,39.06,38.93,38.98,24800.0,36.3186,36.3744,36.2534,36.2999,24800.0
2013-08-02 09:35:00,38.98,39.02,38.87,38.94,26200.0,36.2999,36.3372,36.1975,36.2627,26200.0
2013-08-02 09:40:00,38.92,39.01,38.87,38.99,20400.0,36.2441,36.3279,36.1975,36.3092,20400.0
2013-08-02 09:45:00,39.0,39.07,38.93,39.04,19800.0,36.3186,36.3837,36.2534,36.3558,19800.0
2013-08-02 09:50:00,39.03,39.1,38.99,39.07,14800.0,36.3465,36.4117,36.3092,36.3837,14800.0
2013-08-02 09:55:00,39.07,39.14,39.03,39.11,33400.0,36.3837,36.4489,36.3465,36.421,33400.0
2013-08-02 10:00:00,39.12,39.13,39.02,39.08,34500.0,36.4303,36.4396,36.3372,36.3931,34500.0
2013-08-02 10:05:00,39.08,39.11,38.99,39.06,10200.0,36.3931,36.421,36.3092,36.3744,10200.0
2013-08-02 10:10:00,39.04,39.14,39.04,39.09,12600.0,36.3558,36.4489,36.3558,36.4024,12600.0
2013-08-02 10:15:00,39.08,39.2,39.03,39.2,20600.0,36.3931,36.5048,36.3465,36.5048,20600.0
2013-08-02 10:20:00,39.19,39.19,39.08,39.1,19200.0,36.4955,36.4955,36.3931,36.4117,19200.0
2013-08-02 10:25:00,39.1,39.1,39.03,39.05,10600.0,36.4117,36.4117,36.3465,36.3651,10600.0
2013-08-02 10:30:00,39.06,39.14,39.06,39.11,12100.0,36.3744,36.4489,36.3744,36.421,12100.0
2013-08-02 10:35:00,39.11,39.14,39.08,39.12,13500.0,36.421,36.4489,36.3931,36.4303,13500.0
2013-08-02 10:40:00,39.11,39.18,39.09,39.17,18400.0,36.421,36.4862,36.4024,36.4769,18400.0
2013-08-02 10:45:00,39.16,39.16,39.12,39.12,10500.0,36.4676,36.4676,36.4303,36.4303,10500.0
2013-08-02 10:50:00,39.12,39.15,39.11,39.14,19600.0,36.4303,36.4582,36.421,36.4489,19600.0
2013-08-02 10:55:00,39.15,39.17,39.09,39.1,9600.0,36.4582,36.4769,36.4024,36.4117,9600.0
2013-08-02 11:00:00,39.1,39.1,39.08,39.08,8100.0,36.4117,36.4117,36.3931,36.3931,8100.0
2013-08-02 11:05:00,39.07,39.12,39.07,39.12,14800.0,36.3837,36.4303,36.3837,36.4303,14800.0
2013-08-02 11:10:00,39.12,39.14,39.07,39.13,29400.0,36.4303,36.4489,36.3837,36.4396,29400.0
2013-08-02 11:15:00,39.12,39.15,39.12,39.14,10300.0,36.4303,36.4582,36.4303,36.4489,10300.0
2013-08-02 11:20:00,39.15,39.21,39.15,39.21,14100.0,36.4582,36.5141,36.4582,36.5141,14100.0
2013-08-02 11:25:00,39.21,39.24,39.2,39.2,11000.0,36.5141,36.5421,36.5048,36.5048,11000.0
2013-08-02 11:30:00,39.19,39.21,39.19,39.19,11900.0,36.4955,36.5141,36.4955,36.4955,11900.0
2013-08-02 11:35:00,39.19,39.27,39.18,39.23,43600.0,36.4955,36.57,36.4862,36.5327,43600.0
2013-08-02 11:40:00,39.24,39.28,39.13,39.13,98200.0,36.5421,36.5793,36.4396,36.4396,98200.0
2013-08-02 11:45:00,39.12,39.15,39.12,39.15,15900.0,36.4303,36.4582,36.4303,36.4582,15900.0
2013-08-02 11:50:00,39.16,39.16,39.11,39.11,16400.0,36.4676,36.4676,36.421,36.421,16400.0
2013-08-02 11:55:00,39.13,39.17,39.09,39.09,37300.0,36.4396,36.4769,36.4024,36.4024,37300.0
2013-08-02 12:00:00,39.1,39.12,39.08,39.1,18000.0,36.4117,36.4303,36.3931,36.4117,18000.0
2013-08-02 12:05:00,39.09,39.13,39.05,39.11,27800.0,36.4024,36.4396,36.3651,36.421,27800.0
2013-08-02 12:10:00,39.1,39.16,39.08,39.1,43000.0,36.4117,36.4676,36.3931,36.4117,43000.0
2013-08-02 12:15:00,39.1,39.12,39.05,39.08,55400.0,36.4117,36.4303,36.3651,36.3931,55400.0
2013-08-02 12:20:00,39.09,39.13,39.02,39.04,56900.0,36.4024,36.4396,36.3372,36.3558,56900.0
2013-08-02 12:25:00,39.04,39.04,39.01,39.03,10100.0,36.3558,36.3558,36.3279,36.3465,10100.0
2013-08-02 12:30:00,39.03,39.06,39.02,39.05,12900.0,36.3465,36.3744,36.3372,36.3651,12900.0
2013-08-02 12:35:00,39.04,39.04,38.95,39.01,14000.0,36.3558,36.3558,36.272,36.3279,14000.0
2013-08-02 12:40:00,39.01,39.01,38.98,39.01,10000.0,36.3279,36.3279,36.2999,36.3279,10000.0
2013-08-02 12:45:00,39.0,39.02,38.96,39.02,15400.0,36.3186,36.3372,36.2813,36.3372,15400.0
2013-08-02 12:50:00,39.02,39.05,38.98,38.98,14600.0,36.3372,36.3651,36.2999,36.2999,14600.0
2013-08-02 12:55:00,38.98,39.03,38.97,38.98,12400.0,36.2999,36.3465,36.2906,36.2999,12400.0
2013-08-02 13:00:00,39.0,39.0,38.97,38.98,12700.0,36.3186,36.3186,36.2906,36.2999,12700.0
2013-08-02 13:05:00,38.98,38.98,38.95,38.96,27900.0,36.2999,36.2999,36.272,36.2813,27900.0
2013-08-02 13:10:00,38.96,39.05,38.96,39.05,11000.0,36.2813,36.3651,36.2813,36.3651,11000.0
2013-08-02 13:15:00,39.04,39.05,39.02,39.03,10700.0,36.3558,36.3651,36.3372,36.3465,10700.0
2013-08-02 13:20:00,39.03,39.04,38.99,39.01,13200.0,36.3465,36.3558,36.3092,36.3279,13200.0
2013-08-02 13:25:00,39.02,39.05,39.01,39.04,10800.0,36.3372,36.3651,36.3279,36.3558,10800.0
2013-08-02 13:30:00,39.04,39.1,39.03,39.09,14900.0,36.3558,36.4117,36.3465,36.4024,14900.0
2013-08-02 13:35:00,39.08,39.1,39.05,39.07,42000.0,36.3931,36.4117,36.3651,36.3837,42000.0
2013-08-02 13:40:00,39.07,39.1,39.04,39.09,15300.0,36.3837,36.4117,36.3558,36.4024,15300.0
2013-08-02 13:45:00,39.07,39.13,39.07,39.12,11600.0,36.3837,36.4396,36.3837,36.4303,11600.0
2013-08-02 13:50:00,39.13,39.14,39.1,39.1,11200.0,36.4396,36.4489,36.4117,36.4117,11200.0
2013-08-02 13:55:00,39.1,39.11,39.09,39.1,14200.0,36.4117,36.421,36.4024,36.4117,14200.0
2013-08-02 14:00:00,39.1,39.12,39.08,39.09,17600.0,36.4117,36.4303,36.3931,36.4024,17600.0
2013-08-02 14:05:00,39.08,39.09,39.03,39.03,10800.0,36.3931,36.4024,36.3465,36.3465,10800.0
2013-08-02 14:10:00,39.03,39.07,39.02,39.03,17600.0,36.3465,36.3837,36.3372,36.3465,17600.0
2013-08-02 14:15:00,39.03,39.04,39.0,39.02,31500.0,36.3465,36.3558,36.3186,36.3372,31500.0
2013-08-02 14:20:00,39.03,39.04,39.0,39.02,11400.0,36.3465,36.3558,36.3186,36.3372,11400.0
2013-08-02 14:25:00,39.03,39.08,39.0,39.08,18600.0,36.3465,36.3931,36.3186,36.3931,18600.0
2013-08-02 14:30:00,39.08,39.08,39.04,39.05,16600.0,36.3931,36.3931,36.3558,36.3651,16600.0
2013-08-02 14:35:00,39.04,39.1,39.03,39.1,19500.0,36.3558,36.4117,36.3465,36.4117,19500.0
2013-08-02 14:40:00,39.1,39.12,39.09,39.11,10100.0,36.4117,36.4303,36.4024,36.421,10100.0
2013-08-02 14:45:00,39.09,39.1,39.04,39.09,26600.0,36.4024,36.4117,36.3558,36.4024,26600.0
2013-08-02 14:50:00,39.09,39.11,39.07,39.1,23000.0,36.4024,36.421,36.3837,36.4117,23000.0
2013-08-02 14:55:00,39.09,39.11,39.08,39.11,22400.0,36.4024,36.421,36.3931,36.421,22400.0
2013-08-02 15:00:00,39.12,39.14,39.08,39.08,40300.0,36.4303,36.4489,36.3931,36.3931,40300.0
2013-08-02 15:05:00,39.08,39.1,39.05,39.1,24300.0,36.3931,36.4117,36.3651,36.4117,24300.0
2013-08-02 15:10:00,39.09,39.13,39.09,39.1,35400.0,36.4024,36.4396,36.4024,36.4117,35400.0
2013-08-02 15:15:00,39.1,39.14,39.09,39.1,61500.0,36.4117,36.4489,36.4024,36.4117,61500.0
2013-08-02 15:20:00,39.09,39.14,39.09,39.13,38500.0,36.4024,36.4489,36.4024,36.4396,38500.0
2013-08-02 15:25:00,39.12,39.16,39.12,39.13,28300.0,36.4303,36.4676,36.4303,36.4396,28300.0
2013-08-02 15:30:00,39.13,39.14,39.1,39.12,59200.0,36.4396,36.4489,36.4117,36.4303,59200.0
2013-08-02 15:35:00,39.11,39.11,39.08,39.09,33100.0,36.421,36.421,36.3931,36.4024,33100.0
2013-08-02 15:40:00,39.09,39.09,38.97,38.98,84300.0,36.4024,36.4024,36.2906,36.2999,84300.0
2013-08-02 15:45:00,38.98,39.09,38.95,38.95,107400.0,36.2999,36.4024,36.272,36.272,107400.0
2013-08-02 15:50:00,38.96,39.05,38.96,38.99,81100.0,36.2813,36.3651,36.2813,36.3092,81100.0
2013-08-02 15:55:00,38.98,39.02,38.98,39.01,136400.0,36.2999,36.3372,36.2999,36.3279,136400.0
2013-08-05 09:30:00,39.04,39.17,38.98,39.13,22200.0,36.3558,36.4769,36.2999,36.4396,22200.0
2013-08-05 09:35:00,39.12,39.35,39.07,39.2,87300.0,36.4303,36.6445,36.3837,36.5048,87300.0
2013-08-05 09:40:00,39.16,39.25,39.13,39.15,17300.0,36.4676,36.5514,36.4396,36.4582,17300.0
2013-08-05 09:45:00,39.19,39.27,39.19,39.25,8600.0,36.4955,36.57,36.4955,36.5514,8600.0
2013-08-05 09:50:00,39.22,39.3,39.2,39.26,14800.0,36.5234,36.5979,36.5048,36.5607,14800.0
2013-08-05 09:55:00,39.3,39.44,39.25,39.43,22500.0,36.5979,36.7283,36.5514,36.719,22500.0
2013-08-05 10:00:00,39.4,39.48,39.37,39.39,47700.0,36.6911,36.7656,36.6631,36.6817,47700.0
2013-08-05 10:05:00,39.39,39.42,39.32,39.32,33100.0,36.6817,36.7097,36.6166,36.6166,33100.0
2013-08-05 10:10:00,39.32,39.32,39.28,39.28,5000.0,36.6166,36.6166,36.5793,36.5793,5000.0
2013-08-05 10:15:00,39.3,39.39,39.29,39.35,6000.0,36.5979,36.6817,36.5886,36.6445,6000.0
2013-08-05 10:20:00,39.32,39.34,39.26,39.26,22900.0,36.6166,36.6352,36.5607,36.5607,22900.0
2013-08-05 10:25:00,39.26,39.35,39.25,39.35,15900.0,36.5607,36.6445,36.5514,36.6445,15900.0
2013-08-05 10:30:00,39.34,39.41,39.34,39.38,26300.0,36.6352,36.7004,36.6352,36.6724,26300.0
2013-08-05 10:35:00,39.39,39.44,39.37,39.43,12300.0,36.6817,36.7283,36.6631,36.719,12300.0
2013-08-05 10:40:00,39.42,39.47,39.39,39.47,65500.0,36.7097,36.7562,36.6817,36.7562,65500.0
2013-08-05 10:45:00,39.47,39.47,39.36,39.36,12100.0,36.7562,36.7562,36.6538,36.6538,12100.0
2013-08-05 10:50:00,39.37,39.38,39.36,39.36,9700.0,36.6631,36.6724,36.6538,36.6538,9700.0
2013-08-05 10:55:00,39.36,39.4,39.34,39.36,10800.0,36.6538,36.6911,36.6352,36.6538,10800.0
2013-08-05 11:00:00,39.37,39.48,39.36,39.42,15300.0,36.6631,36.7656,36.6538,36.7097,15300.0
2013-08-05 11:05:00,39.41,39.44,39.35,39.4,37000.0,36.7004,36.7283,36.6445,36.6911,37000.0
2013-08-05 11:10:00,39.4,39.45,39.39,39.44,28300.0,36.6911,36.7376,36.6817,36.7283,28300.0
2013-08-05 11:15:00,39.41,39.46,39.41,39.46,2700.0,36.7004,36.7469,36.7004,36.7469,2700.0
2013-08-05 11:20:00,39.48,39.5,39.43,39.44,35300.0,36.7656,36.7842,36.719,36.7283,35300.0
2013-08-05 11:25:00,39.45,39.53,39.41,39.48,46400.0,36.7376,36.8121,36.7004,36.7656,46400.0
2013-08-05 11:30:00,39.48,39.48,39.41,39.41,23400.0,36.7656,36.7656,36.7004,36.7004,23400.0
2013-08-05 11:35:00,39.41,39.45,39.39,39.43,20200.0,36.7004,36.7376,36.6817,36.719,20200.0
2013-08-05 11:40:00,39.43,39.46,39.4,39.46,6100.0,36.719,36.7469,36.6911,36.7469,6100.0
2013-08-05 11:45:00,39.44,39.46,39.42,39.42,3300.0,36.7283,36.7469,36.7097,36.7097,3300.0
2013-08-05 11:50:00,39.41,39.48,39.41,39.43,4900.0,36.7004,36.7656,36.7004,36.719,4900.0
2013-08-05 11:55:00,39.44,39.48,39.43,39.48,12100.0,36.7283,36.7656,36.719,36.7656,12100.0
2013-08-05 12:00:00,39.48,39.53,39.48,39.5,29400.0,36.7656,36.8121,36.7656,36.7842,29400.0
2013-08-05 12:05:00,39.5,39.6,39.48,39.59,14600.0,36.7842,36.8773,36.7656,36.868,14600.0
2013-08-05 12:10:00,39.59,39.64,39.56,39.63,31500.0,36.868,36.9146,36.8401,36.9052,31500.0
2013-08-05 12:15:00,39.65,39.67,39.6,39.67,39600.0,36.9239,36.9425,36.8773,36.9425,39600.0
2013-08-05 12:20:00,39.65,39.66,39.62,39.63,4000.0,36.9239,36.9332,36.8959,36.9052,4000.0
2013-08-05 12:25:00,39.63,39.69,39.62,39.68,23600.0,36.9052,36.9611,36.8959,36.9518,23600.0
2013-08-05 12:30:00,39.67,39.67,39.6,39.65,12500.0,36.9425,36.9425,36.8773,36.9239,12500.0
2013-08-05 12:35:00,39.65,39.72,39.63,39.66,30900.0,36.9239,36.9891,36.9052,36.9332,30900.0
2013-08-05 12:40:00,39.67,39.73,39.67,39.7,24400.0,36.9425,36.9984,36.9425,36.9704,24400.0
2013-08-05 12:45:00,39.71,39.71,39.67,39.68,5300.0,36.9797,36.9797,36.9425,36.9518,5300.0
2013-08-05 12:50:00,39.68,39.71,39.68,39.7,4800.0,36.9518,36.9797,36.9518,36.9704,4800.0
2013-08-05 12:55:00,39.7,39.71,39.68,39.68,12800.0,36.9704,36.9797,36.9518,36.9518,12800.0
2013-08-05 13:00:00,39.68,39.74,39.67,39.67,13300.0,36.9518,37.0077,36.9425,36.9425,13300.0
2013-08-05 13:05:00,39.67,39.69,39.62,39.64,63100.0,36.9425,36.9611,36.8959,36.9146,63100.0
2013-08-05 13:10:00,39.64,39.64,39.61,39.63,15400.0,36.9146,36.9146,36.8866,36.9052,15400.0
2013-08-05 13:15:00,39.61,39.63,39.59,39.6,14600.0,36.8866,36.9052,36.868,36.8773,14600.0
2013-08-05 13:20:00,39.6,39.6,39.55,39.56,22900.0,36.8773,36.8773,36.8307,36.8401,22900.0
2013-08-05 13:25:00,39.58,39.61,39.56,39.56,17900.0,36.8587,36.8866,36.8401,36.8401,17900.0
2013-08-05 13:30:00,39.58,39.59,39.54,39.55,22700.0,36.8587,36.868,36.8214,36.8307,22700.0
2013-08-05 13:35:00,39.55,39.55,39.51,39.53,11300.0,36.8307,36.8307,36.7935,36.8121,11300.0
2013-08-05 13:40:00,39.51,39.59,39.51,39.56,28600.0,36.7935,36.868,36.7935,36.8401,28600.0
2013-08-05 13:45:00,39.55,39.56,39.5,39.52,29100.0,36.8307,36.8401,36.7842,36.8028,29100.0
2013-08-05 13:50:00,39.51,39.52,39.47,39.48,23300.0,36.7935,36.8028,36.7562,36.7656,23300.0
2013-08-05 13:55:00,39.48,39.5,39.46,39.47,7500.0,36.7656,36.7842,36.7469,36.7562,7500.0
2013-08-05 14:00:00,39.47,39.48,39.45,39.47,11100.0,36.7562,36.7656,36.7376,36.7562,11100.0
2013-08-05 14:05:00,39.48,39.49,39.46,39.49,24000.0,36.7656,36.7749,36.7469,36.7749,24000.0
2013-08-05 14:10:00,39.49,39.5,39.46,39.47,13000.0,36.7749,36.7842,36.7469,36.7562,13000.0
2013-08-05 14:15:00,39.45,39.45,39.41,39.43,13000.0,36.7376,36.7376,36.7004,36.719,13000.0
2013-08-05 14:20:00,39.43,39.45,39.42,39.45,25500.0,36.719,36.7376,36.7097,36.7376,25500.0
2013-08-05 14:25:00,39.44,39.51,39.44,39.51,25900.0,36.7283,36.7935,36.7283,36.7935,25900.0
2013-08-05 14:30:00,39.51,39.52,39.5,39.51,16700.0,36.7935,36.8028,36.7842,36.7935,16700.0
2013-08-05 14:35:00,39.5,39.54,39.5,39.51,19000.0,36.7842,36.8214,36.7842,36.7935,19000.0
2013-08-05 14:40:00,39.52,39.53,39.51,39.52,15300.0,36.8028,36.8121,36.7935,36.8028,15300.0
2013-08-05 14:45:00,39.52,39.52,39.5,39.51,8900.0,36.8028,36.8028,36.7842,36.7935,8900.0
2013-08-05 14:50:00,39.49,39.55,39.49,39.54,17500.0,36.7749,36.8307,36.7749,36.8214,17500.0
2013-08-05 14:55:00,39.54,39.56,39.53,39.55,13300.0,36.8214,36.8401,36.8121,36.8307,13300.0
2013-08-05 15:00:00,39.54,39.58,39.53,39.57,21400.0,36.8214,36.8587,36.8121,36.8494,21400.0
2013-08-05 15:05:00,39.56,39.56,39.54,39.55,5300.0,36.8401,36.8401,36.8214,36.8307,5300.0
2013-08-05 15:10:00,39.54,39.62,39.54,39.6,35500.0,36.8214,36.8959,36.8214,36.8773,35500.0
2013-08-05 15:15:00,39.6,39.64,39.6,39.63,19300.0,36.8773,36.9146,36.8773,36.9052,19300.0
2013-08-05 15:20:00,39.62,39.63,39.58,39.58,16700.0,36.8959,36.9052,36.8587,36.8587,16700.0
2013-08-05 15:25:00,39.58,39.59,39.57,39.59,12600.0,36.8587,36.868,36.8494,36.868,12600.0
2013-08-05 15:30:00,39.58,39.64,39.57,39.63,49300.0,36.8587,36.9146,36.8494,36.9052,49300.0
2013-08-05 15:35:00,39.63,39.63,39.61,39.62,20200.0,36.9052,36.9052,36.8866,36.8959,20200.0
2013-08-05 15:40:00,39.62,39.65,39.6,39.64,26200.0,36.8959,36.9239,36.8773,36.9146,26200.0
2013-08-05 15:45:00,39.64,39.64,39.61,39.61,33700.0,36.9146,36.9146,36.8866,36.8866,33700.0
2013-08-05 15:50:00,39.62,39.63,39.59,39.6,40200.0,36.8959,36.9052,36.868,36.8773,40200.0
2013-08-05 15:55:00,39.61,39.62,39.55,39.57,104500.0,36.8866,36.8959,36.8307,36.8494,104500.0
2013-08-06 09:30:00,39.48,39.52,39.11,39.14,33100.0,36.7656,36.8028,36.421,36.4489,33100.0
2013-08-06 09:35:00,39.16,39.27,39.15,39.24,17100.0,36.4676,36.57,36.4582,36.5421,17100.0
2013-08-06 09:40:00,39.23,39.26,38.75,38.94,77700.0,36.5327,36.5607,36.0857,36.2627,77700.0
2013-08-06 09:45:00,38.94,39.02,38.85,38.85,14800.0,36.2627,36.3372,36.1789,36.1789,14800.0
2013-08-06 09:50:00,38.8,38.96,38.77,38.86,18900.0,36.1323,36.2813,36.1044,36.1882,18900.0
2013-08-06 09:55:00,38.87,38.91,38.84,38.89,71800.0,36.1975,36.2347,36.1696,36.2161,71800.0
2013-08-06 10:00:00,38.85,38.89,38.74,38.85,36300.0,36.1789,36.2161,36.0764,36.1789,36300.0
2013-08-06 10:05:00,38.86,38.91,38.75,38.9,66700.0,36.1882,36.2347,36.0857,36.2254,66700.0
2013-08-06 10:10:00,38.9,38.9,38.86,38.88,21000.0,36.2254,36.2254,36.1882,36.2068,21000.0
2013-08-06 10:15:00,38.88,38.89,38.79,38.82,57600.0,36.2068,36.2161,36.123,36.1509,57600.0
2013-08-06 10:20:00,38.8,38.82,38.58,38.59,100400.0,36.1323,36.1509,35.9274,35.9367,100400.0
2013-08-06 10:25:00,38.59,38.73,38.51,38.73,36400.0,35.9367,36.0671,35.8622,36.0671,36400.0
2013-08-06 10:30:00,38.73,38.77,38.65,38.65,19500.0,36.0671,36.1044,35.9926,35.9926,19500.0
2013-08-06 10:35:00,38.65,38.69,38.65,38.66,31100.0,35.9926,36.0299,35.9926,36.0019,31100.0
2013-08-06 10:40:00,38.66,38.67,38.66,38.66,8000.0,36.0019,36.0112,36.0019,36.0019,8000.0
2013-08-06 10:45:00,38.66,38.67,38.65,38.66,65900.0,36.0019,36.0112,35.9926,36.0019,65900.0
2013-08-06 10:50:00,38.66,38.73,38.65,38.65,35300.0,36.0019,36.0671,35.9926,35.9926,35300.0
2013-08-06 10:55:00,38.65,38.68,38.65,38.68,25300.0,35.9926,36.0206,35.9926,36.0206,25300.0
2013-08-06 11:00:00,38.67,38.72,38.65,38.72,23600.0,36.0112,36.0578,35.9926,36.0578,23600.0
2013-08-06 11:05:00,38.71,38.78,38.71,38.78,82000.0,36.0485,36.1137,36.0485,36.1137,82000.0
2013-08-06 11:10:00,38.77,38.92,38.77,38.91,39700.0,36.1044,36.2441,36.1044,36.2347,39700.0
2013-08-06 11:15:00,38.91,39.0,38.87,38.87,84500.0,36.2347,36.3186,36.1975,36.1975,84500.0
2013-08-06 11:20:00,38.87,38.88,38.73,38.81,56600.0,36.1975,36.2068,36.0671,36.1416,56600.0
2013-08-06 11:25:00,38.81,38.83,38.77,38.81,40200.0,36.1416,36.1602,36.1044,36.1416,40200.0
2013-08-06 11:30:00,38.79,38.79,38.7,38.7,14500.0,36.123,36.123,36.0392,36.0392,14500.0
2013-08-06 11:35:00,38.7,38.71,38.66,38.67,43300.0,36.0392,36.0485,36.0019,36.0112,43300.0
2013-08-06 11:40:00,38.68,38.71,38.66,38.67,31600.0,36.0206,36.0485,36.0019,36.0112,31600.0
2013-08-06 11:45:00,38.68,38.71,38.66,38.66,14800.0,36.0206,36.0485,36.0019,36.0019,14800.0
2013-08-06 11:50:00,38.65,38.66,38.64,38.65,54500.0,35.9926,36.0019,35.9833,35.9926,54500.0
2013-08-06 11:55:00,38.64,38.65,38.54,38.54,48400.0,35.9833,35.9926,35.8902,35.8902,48400.0
2013-08-06 12:00:00,38.54,38.61,38.53,38.6,48500.0,35.8902,35.9554,35.8809,35.9461,48500.0
2013-08-06 12:05:00,38.6,38.61,38.54,38.54,173700.0,35.9461,35.9554,35.8902,35.8902,173700.0
2013-08-06 12:10:00,38.54,38.57,38.51,38.56,32600.0,35.8902,35.9181,35.8622,35.9088,32600.0
2013-08-06 12:15:00,38.57,38.58,38.55,38.58,21900.0,35.9181,35.9274,35.8995,35.9274,21900.0
2013-08-06 12:20:00,38.57,38.62,38.56,38.62,14900.0,35.9181,35.9647,35.9088,35.9647,14900.0
2013-08-06 12:25:00,38.63,38.65,38.59,38.59,24400.0,35.974,35.9926,35.9367,35.9367,24400.0
2013-08-06 12:30:00,38.58,38.65,38.55,38.65,18500.0,35.9274,35.9926,35.8995,35.9926,18500.0
2013-08-06 12:35:00,38.65,38.68,38.64,38.66,7300.0,35.9926,36.0206,35.9833,36.0019,7300.0
2013-08-06 12:40:00,38.68,38.68,38.6,38.6,13200.0,36.0206,36.0206,35.9461,35.9461,13200.0
2013-08-06 12:45:00,38.61,38.61,38.55,38.56,18300.0,35.9554,35.9554,35.8995,35.9088,18300.0
2013-08-06 12:50:00,38.57,38.61,38.56,38.61,11500.0,35.9181,35.9554,35.9088,35.9554,11500.0
2013-08-06 12:55:00,38.61,38.62,38.57,38.58,7300.0,35.9554,35.9647,35.9181,35.9274,7300.0
2013-08-06 13:00:00,38.58,38.59,38.57,38.58,8200.0,35.9274,35.9367,35.9181,35.9274,8200.0
2013-08-06 13:05:00,38.58,38.58,38.55,38.55,10700.0,35.9274,35.9274,35.8995,35.8995,10700.0
2013-08-06 13:10:00,38.55,38.56,38.51,38.52,16500.0,35.8995,35.9088,35.8622,35.8716,16500.0
2013-08-06 13:15:00,38.51,38.52,38.51,38.52,9300.0,35.8622,35.8716,35.8622,35.8716,9300.0
2013-08-06 13:20:00,38.52,38.56,38.51,38.55,20800.0,35.8716,35.9088,35.8622,35.8995,20800.0
2013-08-06 13:25:00,38.56,38.58,38.55,38.57,16200.0,35.9088,35.9274,35.8995,35.9181,16200.0
2013-08-06 13:30:00,38.57,38.58,38.55,38.55,12500.0,35.9181,35.9274,35.8995,35.8995,12500.0
2013-08-06 13:35:00,38.55,38.58,38.55,38.57,10500.0,35.8995,35.9274,35.8995,35.9181,10500.0
2013-08-06 13:40:00,38.56,38.58,38.56,38.58,16400.0,35.9088,35.9274,35.9088,35.9274,16400.0
2013-08-06 13:45:00,38.58,38.62,38.58,38.6,11300.0,35.9274,35.9647,35.9274,35.9461,11300.0
2013-08-06 13:50:00,38.6,38.61,38.6,38.6,26100.0,35.9461,35.9554,35.9461,35.9461,26100.0
2013-08-06 13:55:00,38.6,38.61,38.52,38.52,16600.0,35.9461,35.9554,35.8716,35.8716,16600.0
2013-08-06 14:00:00,38.52,38.52,38.46,38.46,35000.0,35.8716,35.8716,35.8157,35.8157,35000.0
2013-08-06 14:05:00,38.47,38.47,38.42,38.45,31000.0,35.825,35.825,35.7784,35.8064,31000.0
2013-08-06 14:10:00,38.46,38.47,38.45,38.46,15200.0,35.8157,35.825,35.8064,35.8157,15200.0
2013-08-06 14:15:00,38.46,38.47,38.29,38.34,92000.0,35.8157,35.825,35.6574,35.7039,92000.0
2013-08-06 14:20:00,38.34,38.42,38.32,38.42,30500.0,35.7039,35.7784,35.6853,35.7784,30500.0
2013-08-06 14:25:00,38.42,38.48,38.39,38.4,19000.0,35.7784,35.8343,35.7505,35.7598,19000.0
2013-08-06 14:30:00,38.4,38.4,38.34,38.34,34600.0,35.7598,35.7598,35.7039,35.7039,34600.0
2013-08-06 14:35:00,38.34,38.38,38.34,38.38,19300.0,35.7039,35.7412,35.7039,35.7412,19300.0
2013-08-06 14:40:00,38.38,38.38,38.34,38.37,46900.0,35.7412,35.7412,35.7039,35.7319,46900.0
2013-08-06 14:45:00,38.38,38.39,38.38,38.38,9900.0,35.7412,35.7505,35.7412,35.7412,9900.0
2013-08-06 14:50:00,38.38,38.39,38.37,38.39,49400.0,35.7412,35.7505,35.7319,35.7505,49400.0
2013-08-06 14:55:00,38.39,38.44,38.32,38.33,33700.0,35.7505,35.7971,35.6853,35.6946,33700.0
2013-08-06 15:00:00,38.34,38.34,38.33,38.34,9500.0,35.7039,35.7039,35.6946,35.7039,9500.0
2013-08-06 15:05:00,38.33,38.34,38.23,38.24,65300.0,35.6946,35.7039,35.6015,35.6108,65300.0
2013-08-06 15:10:00,38.23,38.46,38.23,38.45,80600.0,35.6015,35.8157,35.6015,35.8064,80600.0
2013-08-06 15:15:00,38.45,38.46,38.39,38.4,54600.0,35.8064,35.8157,35.7505,35.7598,54600.0
2013-08-06 15:20:00,38.4,38.51,38.4,38.51,47500.0,35.7598,35.8622,35.7598,35.8622,47500.0
2013-08-06 15:25:00,38.5,38.51,38.45,38.47,45200.0,35.8529,35.8622,35.8064,35.825,45200.0
2013-08-06 15:30:00,38.46,38.47,38.4,38.41,56000.0,35.8157,35.825,35.7598,35.7691,56000.0
2013-08-06 15:35:00,38.42,38.42,38.33,38.36,79100.0,35.7784,35.7784,35.6946,35.7226,79100.0
2013-08-06 15:40:00,38.36,38.36,38.25,38.3,89300.0,35.7226,35.7226,35.6201,35.6667,89300.0
2013-08-06 15:45:00,38.3,38.3,38.15,38.16,117200.0,35.6667,35.6667,35.527,35.5363,117200.0
2013-08-06 15:50:00,38.16,38.18,38.08,38.15,222100.0,35.5363,35.5549,35.4618,35.527,222100.0
2013-08-06 15:55:00,38.15,38.33,38.14,38.32,250600.0,35.527,35.6946,35.5177,35.6853,250600.0
2013-08-07 09:30:00,38.18,38.36,38.18,38.36,26900.0,35.5549,35.7226,35.5549,35.7226,26900.0
2013-08-07 09:35:00,38.36,38.36,38.22,38.27,54900.0,35.7226,35.7226,35.5922,35.6387,54900.0
2013-08-07 09:40:00,38.25,38.3,38.2,38.24,49100.0,35.6201,35.6667,35.5736,35.6108,49100.0
2013-08-07 09:45:00,38.23,38.41,38.22,38.41,15800.0,35.6015,35.7691,35.5922,35.7691,15800.0
2013-08-07 09:50:00,38.4,38.42,38.25,38.27,33000.0,35.7598,35.7784,35.6201,35.6387,33000.0
2013-08-07 09:55:00,38.29,38.3,38.15,38.15,70400.0,35.6574,35.6667,35.527,35.527,70400.0
2013-08-07 10:00:00,38.14,38.14,38.02,38.08,39500.0,35.5177,35.5177,35.4059,35.4618,39500.0
2013-08-07 10:05:00,38.09,38.15,38.06,38.08,13600.0,35.4711,35.527,35.4432,35.4618,13600.0
2013-08-07 10:10:00,38.08,38.08,37.87,37.88,25400.0,35.4618,35.4618,35.2662,35.2756,25400.0
2013-08-07 10:15:00,37.88,37.93,37.86,37.9,38800.0,35.2756,35.3221,35.2569,35.2942,38800.0
2013-08-07 10:20:00,37.9,37.95,37.86,37.87,31600.0,35.2942,35.3407,35.2569,35.2662,31600.0
2013-08-07 10:25:00,37.87,37.87,37.82,37.83,38300.0,35.2662,35.2662,35.2197,35.229,38300.0
2013-08-07 10:30:00,37.84,37.86,37.8,37.86,36900.0,35.2383,35.2569,35.2011,35.2569,36900.0
2013-08-07 10:35:00,37.85,37.89,37.84,37.86,36200.0,35.2476,35.2849,35.2383,35.2569,36200.0
2013-08-07 10:40:00,37.86,38.02,37.86,38.02,12400.0,35.2569,35.4059,35.2569,35.4059,12400.0
2013-08-07 10:45:00,38.02,38.02,37.99,38.0,21200.0,35.4059,35.4059,35.378,35.3873,21200.0
2013-08-07 10:50:00,38.0,38.03,37.97,37.98,39900.0,35.3873,35.4152,35.3594,35.3687,39900.0
2013-08-07 10:55:00,37.98,38.08,37.98,38.08,16400.0,35.3687,35.4618,35.3687,35.4618,16400.0
2013-08-07 11:00:00,38.08,38.08,38.06,38.08,7200.0,35.4618,35.4618,35.4432,35.4618,7200.0
2013-08-07 11:05:00,38.07,38.15,38.07,38.13,17300.0,35.4525,35.527,35.4525,35.5084,17300.0
2013-08-07 11:10:00,38.13,38.15,38.12,38.14,6900.0,35.5084,35.527,35.4991,35.5177,6900.0
2013-08-07 11:15:00,38.14,38.17,38.14,38.17,13000.0,35.5177,35.5456,35.5177,35.5456,13000.0
2013-08-07 11:20:00,38.17,38.2,38.1,38.12,19700.0,35.5456,35.5736,35.4804,35.4991,19700.0
2013-08-07 11:25:00,38.11,38.12,38.05,38.09,24400.0,35.4897,35.4991,35.4339,35.4711,24400.0
2013-08-07 11:30:00,38.1,38.18,38.1,38.15,32500.0,35.4804,35.5549,35.4804,35.527,32500.0
2013-08-07 11:35:00,38.14,38.18,38.11,38.11,14100.0,35.5177,35.5549,35.4897,35.4897,14100.0
2013-08-07 11:40:00,38.1,38.12,38.06,38.09,20700.0,35.4804,35.4991,35.4432,35.4711,20700.0
2013-08-07 11:45:00,38.1,38.13,38.06,38.09,40400.0,35.4804,35.5084,35.4432,35.4711,40400.0
2013-08-07 11:50:00,38.11,38.16,38.11,38.13,21300.0,35.4897,35.5363,35.4897,35.5084,21300.0
2013-08-07 11:55:00,38.13,38.16,38.09,38.13,34700.0,35.5084,35.5363,35.4711,35.5084,34700.0
2013-08-07 12:00:00,38.13,38.23,38.11,38.23,45100.0,35.5084,35.6015,35.4897,35.6015,45100.0
2013-08-07 12:05:00,38.22,38.24,38.2,38.2,13000.0,35.5922,35.6108,35.5736,35.5736,13000.0
2013-08-07 12:10:00,38.2,38.21,38.16,38.16,20800.0,35.5736,35.5829,35.5363,35.5363,20800.0
2013-08-07 12:15:00,38.17,38.17,38.09,38.16,21100.0,35.5456,35.5456,35.4711,35.5363,21100.0
2013-08-07 12:20:00,38.15,38.16,38.11,38.11,6500.0,35.527,35.5363,35.4897,35.4897,6500.0
2013-08-07 12:25:00,38.11,38.14,38.11,38.11,14300.0,35.4897,35.5177,35.4897,35.4897,14300.0
2013-08-07 12:30:00,38.11,38.11,38.02,38.05,12200.0,35.4897,35.4897,35.4059,35.4339,12200.0
2013-08-07 12:35:00,38.06,38.13,38.05,38.11,12300.0,35.4432,35.5084,35.4339,35.4897,12300.0
2013-08-07 12:40:00,38.11,38.11,38.06,38.06,17700.0,35.4897,35.4897,35.4432,35.4432,17700.0
2013-08-07 12:45:00,38.06,38.06,37.97,37.97,7500.0,35.4432,35.4432,35.3594,35.3594,7500.0
2013-08-07 12:50:00,37.97,37.99,37.95,37.96,7300.0,35.3594,35.378,35.3407,35.3501,7300.0
2013-08-07 12:55:00,37.96,38.05,37.95,38.05,10400.0,35.3501,35.4339,35.3407,35.4339,10400.0
2013-08-07 13:00:00,38.05,38.14,38.05,38.14,8800.0,35.4339,35.5177,35.4339,35.5177,8800.0
2013-08-07 13:05:00,38.14,38.2,38.14,38.2,6000.0,35.5177,35.5736,35.5177,35.5736,6000.0
2013-08-07 13:10:00,38.2,38.21,38.12,38.21,23200.0,35.5736,35.5829,35.4991,35.5829,23200.0
2013-08-07 13:15:00,38.19,38.21,38.07,38.07,23400.0,35.5642,35.5829,35.4525,35.4525,23400.0
2013-08-07 13:20:00,38.07,38.12,38.07,38.12,14200.0,35.4525,35.4991,35.4525,35.4991,14200.0
2013-08-07 13:25:00,38.12,38.15,38.09,38.12,23900.0,35.4991,35.527,35.4711,35.4991,23900.0
2013-08-07 13:30:00,38.12,38.12,38.06,38.06,6500.0,35.4991,35.4991,35.4432,35.4432,6500.0
2013-08-07 13:35:00,38.06,38.16,38.06,38.15,17900.0,35.4432,35.5363,35.4432,35.527,17900.0
2013-08-07 13:40:00,38.16,38.19,38.15,38.19,15800.0,35.5363,35.5642,35.527,35.5642,15800.0
2013-08-07 13:45:00,38.19,38.19,38.16,38.16,9200.0,35.5642,35.5642,35.5363,35.5363,9200.0
2013-08-07 13:50:00,38.16,38.21,38.15,38.18,19200.0,35.5363,35.5829,35.527,35.5549,19200.0
2013-08-07 13:55:00,38.18,38.21,38.14,38.21,19300.0,35.5549,35.5829,35.5177,35.5829,19300.0
2013-08-07 14:00:00,38.2,38.21,38.15,38.15,16000.0,35.5736,35.5829,35.527,35.527,16000.0
2013-08-07 14:05:00,38.16,38.16,38.13,38.13,19800.0,35.5363,35.5363,35.5084,35.5084,19800.0
2013-08-07 14:10:00,38.12,38.13,38.1,38.12,18300.0,35.4991,35.5084,35.4804,35.4991,18300.0
2013-08-07 14:15:00,38.12,38.22,38.12,38.17,30200.0,35.4991,35.5922,35.4991,35.5456,30200.0
2013-08-07 14:20:00,38.15,38.15,38.08,38.09,14300.0,35.527,35.527,35.4618,35.4711,14300.0
2013-08-07 14:25:00,38.09,38.09,38.04,38.06,16100.0,35.4711,35.4711,35.4246,35.4432,16100.0
2013-08-07 14:30:00,38.07,38.11,38.05,38.05,15900.0,35.4525,35.4897,35.4339,35.4339,15900.0
2013-08-07 14:35:00,38.05,38.06,37.98,37.98,22700.0,35.4339,35.4432,35.3687,35.3687,22700.0
2013-08-07 14:40:00,37.97,38.0,37.95,37.96,19400.0,35.3594,35.3873,35.3407,35.3501,19400.0
2013-08-07 14:45:00,37.96,38.01,37.95,38.01,26400.0,35.3501,35.3966,35.3407,35.3966,26400.0
2013-08-07 14:50:00,38.01,38.02,38.0,38.01,15100.0,35.3966,35.4059,35.3873,35.3966,15100.0
2013-08-07 14:55:00,38.01,38.08,38.01,38.08,17700.0,35.3966,35.4618,35.3966,35.4618,17700.0
2013-08-07 15:00:00,38.08,38.11,38.07,38.09,38500.0,35.4618,35.4897,35.4525,35.4711,38500.0
2013-08-07 15:05:00,38.08,38.08,38.07,38.07,19000.0,35.4618,35.4618,35.4525,35.4525,19000.0
2013-08-07 15:10:00,38.07,38.11,38.07,38.08,32100.0,35.4525,35.4897,35.4525,35.4618,32100.0
2013-08-07 15:15:00,38.07,38.12,38.07,38.11,14800.0,35.4525,35.4991,35.4525,35.4897,14800.0
2013-08-07 15:20:00,38.11,38.13,38.09,38.12,26100.0,35.4897,35.5084,35.4711,35.4991,26100.0
2013-08-07 15:25:00,38.12,38.13,38.07,38.08,22000.0,35.4991,35.5084,35.4525,35.4618,22000.0
2013-08-07 15:30:00,38.08,38.1,38.05,38.09,79300.0,35.4618,35.4804,35.4339,35.4711,79300.0
2013-08-07 15:35:00,38.09,38.17,38.09,38.16,73700.0,35.4711,35.5456,35.4711,35.5363,73700.0
2013-08-07 15:40:00,38.16,38.16,38.12,38.13,42100.0,35.5363,35.5363,35.4991,35.5084,42100.0
2013-08-07 15:45:00,38.12,38.13,38.08,38.08,55700.0,35.4991,35.5084,35.4618,35.4618,55700.0
2013-08-07 15:50:00,38.08,38.09,38.04,38.04,41700.0,35.4618,35.4711,35.4246,35.4246,41700.0
2013-08-07 15:55:00,38.05,38.09,38.04,38.07,81300.0,35.4339,35.4711,35.4246,35.4525,81300.0
2013-08-08 09:30:00,38.2,38.26,38.19,38.26,7700.0,35.5736,35.6294,35.5642,35.6294,7700.0
2013-08-08 09:35:00,38.26,38.37,38.26,38.37,5900.0,35.6294,35.7319,35.6294,35.7319,5900.0
2013-08-08 09:40:00,38.33,38.41,38.33,38.38,15100.0,35.6946,35.7691,35.6946,35.7412,15100.0
2013-08-08 09:45:00,38.35,38.4,38.33,38.37,14100.0,35.7132,35.7598,35.6946,35.7319,14100.0
2013-08-08 09:50:00,38.38,38.4,38.25,38.4,35400.0,35.7412,35.7598,35.6201,35.7598,35400.0
2013-08-08 09:55:00,38.4,38.46,38.35,38.46,13000.0,35.7598,35.8157,35.7132,35.8157,13000.0
2013-08-08 10:00:00,38.5,38.5,38.44,38.47,3900.0,35.8529,35.8529,35.7971,35.825,3900.0
2013-08-08 10:05:00,38.48,38.48,38.4,38.4,11300.0,35.8343,35.8343,35.7598,35.7598,11300.0
2013-08-08 10:10:00,38.43,38.43,38.34,38.37,15100.0,35.7877,35.7877,35.7039,35.7319,15100.0
2013-08-08 10:15:00,38.39,38.4,38.32,38.32,14900.0,35.7505,35.7598,35.6853,35.6853,14900.0
2013-08-08 10:20:00,38.33,38.43,38.32,38.43,21300.0,35.6946,35.7877,35.6853,35.7877,21300.0
2013-08-08 10:25:00,38.43,38.43,38.34,38.34,22000.0,35.7877,35.7877,35.7039,35.7039,22000.0
2013-08-08 10:30:00,38.33,38.41,38.3,38.38,22000.0,35.6946,35.7691,35.6667,35.7412,22000.0
2013-08-08 10:35:00,38.38,38.55,38.38,38.55,28700.0,35.7412,35.8995,35.7412,35.8995,28700.0
2013-08-08 10:40:00,38.54,38.55,38.43,38.44,13200.0,35.8902,35.8995,35.7877,35.7971,13200.0
2013-08-08 10:45:00,38.44,38.56,38.44,38.56,23000.0,35.7971,35.9088,35.7971,35.9088,23000.0
2013-08-08 10:50:00,38.56,38.65,38.53,38.65,23800.0,35.9088,35.9926,35.8809,35.9926,23800.0
2013-08-08 10:55:00,38.65,38.66,38.62,38.66,17900.0,35.9926,36.0019,35.9647,36.0019,17900.0
2013-08-08 11:00:00,38.65,38.68,38.6,38.62,23900.0,35.9926,36.0206,35.9461,35.9647,23900.0
2013-08-08 11:05:00,38.61,38.62,38.56,38.59,16300.0,35.9554,35.9647,35.9088,35.9367,16300.0
2013-08-08 11:10:00,38.59,38.63,38.56,38.62,40100.0,35.9367,35.974,35.9088,35.9647,40100.0
2013-08-08 11:15:00,38.61,38.62,38.55,38.57,11000.0,35.9554,35.9647,35.8995,35.9181,11000.0
2013-08-08 11:20:00,38.57,38.57,38.49,38.54,38600.0,35.9181,35.9181,35.8436,35.8902,38600.0
2013-08-08 11:25:00,38.53,38.59,38.51,38.59,21600.0,35.8809,35.9367,35.8622,35.9367,21600.0
2013-08-08 11:30:00,38.59,38.6,38.54,38.58,21200.0,35.9367,35.9461,35.8902,35.9274,21200.0
2013-08-08 11:35:00,38.58,38.76,38.57,38.75,58600.0,35.9274,36.0951,35.9181,36.0857,58600.0
2013-08-08 11:40:00,38.74,38.8,38.74,38.74,22100.0,36.0764,36.1323,36.0764,36.0764,22100.0
2013-08-08 11:45:00,38.74,38.77,38.74,38.75,42900.0,36.0764,36.1044,36.0764,36.0857,42900.0
2013-08-08 11:50:00,38.74,38.81,38.74,38.75,48900.0,36.0764,36.1416,36.0764,36.0857,48900.0
2013-08-08 11:55:00,38.76,38.76,38.7,38.71,14600.0,36.0951,36.0951,36.0392,36.0485,14600.0
2013-08-08 12:00:00,38.69,38.69,38.66,38.69,11900.0,36.0299,36.0299,36.0019,36.0299,11900.0
2013-08-08 12:05:00,38.69,38.72,38.66,38.72,21200.0,36.0299,36.0578,36.0019,36.0578,21200.0
2013-08-08 12:10:00,38.72,38.75,38.72,38.75,6700.0,36.0578,36.0857,36.0578,36.0857,6700.0
2013-08-08 12:15:00,38.75,38.75,38.64,38.65,30000.0,36.0857,36.0857,35.9833,35.9926,30000.0
2013-08-08 12:20:00,38.64,38.68,38.64,38.64,9100.0,35.9833,36.0206,35.9833,35.9833,9100.0
2013-08-08 12:25:00,38.64,38.68,38.63,38.68,6300.0,35.9833,36.0206,35.974,36.0206,6300.0
2013-08-08 12:30:00,38.67,38.71,38.67,38.71,7600.0,36.0112,36.0485,36.0112,36.0485,7600.0
2013-08-08 12:35:00,38.72,38.72,38.67,38.69,15800.0,36.0578,36.0578,36.0112,36.0299,15800.0
2013-08-08 12:40:00,38.7,38.7,38.66,38.68,12100.0,36.0392,36.0392,36.0019,36.0206,12100.0
2013-08-08 12:45:00,38.69,38.71,38.67,38.71,8400.0,36.0299,36.0485,36.0112,36.0485,8400.0
2013-08-08 12:50:00,38.71,38.72,38.7,38.71,37300.0,36.0485,36.0578,36.0392,36.0485,37300.0
2013-08-08 12:55:00,38.71,38.72,38.7,38.72,9300.0,36.0485,36.0578,36.0392,36.0578,9300.0
2013-08-08 13:00:00,38.71,38.72,38.71,38.72,8500.0,36.0485,36.0578,36.0485,36.0578,8500.0
2013-08-08 13:05:00,38.72,38.73,38.69,38.71,12800.0,36.0578,36.0671,36.0299,36.0485,12800.0
2013-08-08 13:10:00,38.71,38.71,38.65,38.67,5400.0,36.0485,36.0485,35.9926,36.0112,5400.0
2013-08-08 13:15:00,38.67,38.68,38.64,38.66,10700.0,36.0112,36.0206,35.9833,36.0019,10700.0
2013-08-08 13:20:00,38.66,38.7,38.65,38.68,41100.0,36.0019,36.0392,35.9926,36.0206,41100.0
2013-08-08 13:25:00,38.68,38.68,38.63,38.64,43100.0,36.0206,36.0206,35.974,35.9833,43100.0
2013-08-08 13:30:00,38.63,38.63,38.57,38.58,5600.0,35.974,35.974,35.9181,35.9274,5600.0
2013-08-08 13:35:00,38.58,38.58,38.51,38.51,9700.0,35.9274,35.9274,35.8622,35.8622,9700.0
2013-08-08 13:40:00,38.51,38.54,38.51,38.54,17500.0,35.8622,35.8902,35.8622,35.8902,17500.0
2013-08-08 13:45:00,38.54,38.55,38.5,38.5,19200.0,35.8902,35.8995,35.8529,35.8529,19200.0
2013-08-08 13:50:00,38.5,38.51,38.38,38.38,37300.0,35.8529,35.8622,35.7412,35.7412,37300.0
2013-08-08 13:55:00,38.38,38.38,38.29,38.34,39800.0,35.7412,35.7412,35.6574,35.7039,39800.0
2013-08-08 14:00:00,38.34,38.34,38.3,38.31,20300.0,35.7039,35.7039,35.6667,35.676,20300.0
2013-08-08 14:05:00,38.31,38.31,38.24,38.26,23100.0,35.676,35.676,35.6108,35.6294,23100.0
2013-08-08 14:10:00,38.26,38.42,38.26,38.37,35000.0,35.6294,35.7784,35.6294,35.7319,35000.0
2013-08-08 14:15:00,38.36,38.39,38.31,38.39,27100.0,35.7226,35.7505,35.676,35.7505,27100.0
2013-08-08 14:20:00,38.39,38.4,38.36,38.4,30000.0,35.7505,35.7598,35.7226,35.7598,30000.0
2013-08-08 14:25:00,38.41,38.46,38.4,38.46,17200.0,35.7691,35.8157,35.7598,35.8157,17200.0
2013-08-08 14:30:00,38.46,38.5,38.44,38.47,31500.0,35.8157,35.8529,35.7971,35.825,31500.0
2013-08-08 14:35:00,38.46,38.54,38.45,38.54,18800.0,35.8157,35.8902,35.8064,35.8902,18800.0
2013-08-08 14:40:00,38.54,38.6,38.53,38.59,21500.0,35.8902,35.9461,35.8809,35.9367,21500.0
2013-08-08 14:45:00,38.59,38.61,38.59,38.61,20200.0,35.9367,35.9554,35.9367,35.9554,20200.0
2013-08-08 14:50:00,38.61,38.61,38.5,38.55,26400.0,35.9554,35.9554,35.8529,35.8995,26400.0
2013-08-08 14:55:00,38.55,38.64,38.51,38.55,68500.0,35.8995,35.9833,35.8622,35.8995,68500.0
2013-08-08 15:00:00,38.54,38.61,38.53,38.61,15700.0,35.8902,35.9554,35.8809,35.9554,15700.0
2013-08-08 15:05:00,38.61,38.66,38.61,38.64,25600.0,35.9554,36.0019,35.9554,35.9833,25600.0
2013-08-08 15:10:00,38.63,38.64,38.57,38.62,14200.0,35.974,35.9833,35.9181,35.9647,14200.0
2013-08-08 15:15:00,38.61,38.62,38.57,38.58,41900.0,35.9554,35.9647,35.9181,35.9274,41900.0
2013-08-08 15:20:00,38.57,38.57,38.51,38.54,13900.0,35.9181,35.9181,35.8622,35.8902,13900.0
2013-08-08 15:25:00,38.54,38.55,38.47,38.47,17000.0,35.8902,35.8995,35.825,35.825,17000.0
2013-08-08 15:30:00,38.47,38.52,38.44,38.52,28500.0,35.825,35.8716,35.7971,35.8716,28500.0
2013-08-08 15:35:00,38.52,38.55,38.5,38.55,32600.0,35.8716,35.8995,35.8529,35.8995,32600.0
2013-08-08 15:40:00,38.55,38.58,38.54,38.58,27900.0,35.8995,35.9274,35.8902,35.9274,27900.0
2013-08-08 15:45:00,38.56,38.58,38.51,38.55,56700.0,35.9088,35.9274,35.8622,35.8995,56700.0
2013-08-08 15:50:00,38.54,38.55,38.5,38.51,59500.0,35.8902,35.8995,35.8529,35.8622,59500.0
2013-08-08 15:55:00,38.51,38.55,38.5,38.53,115600.0,35.8622,35.8995,35.8529,35.8809,115600.0
2013-08-09 09:30:00,38.58,38.84,38.53,38.77,30400.0,35.9274,36.1696,35.8809,36.1044,30400.0
2013-08-09 09:35:00,38.78,38.9,38.77,38.85,8800.0,36.1137,36.2254,36.1044,36.1789,8800.0
2013-08-09 09:40:00,38.84,38.96,38.84,38.89,12600.0,36.1696,36.2813,36.1696,36.2161,12600.0
2013-08-09 09:45:00,38.9,38.95,38.86,38.91,24500.0,36.2254,36.272,36.1882,36.2347,24500.0
2013-08-09 09:50:00,38.9,39.0,38.85,38.95,46700.0,36.2254,36.3186,36.1789,36.272,46700.0
2013-08-09 09:55:00,38.92,38.95,38.86,38.93,30000.0,36.2441,36.272,36.1882,36.2534,30000.0
2013-08-09 10:00:00,38.94,38.94,38.91,38.91,12300.0,36.2627,36.2627,36.2347,36.2347,12300.0
2013-08-09 10:05:00,38.92,38.92,38.85,38.89,42500.0,36.2441,36.2441,36.1789,36.2161,42500.0
2013-08-09 10:10:00,38.87,39.0,38.87,39.0,46100.0,36.1975,36.3186,36.1975,36.3186,46100.0
2013-08-09 10:15:00,39.02,39.02,38.95,38.95,19700.0,36.3372,36.3372,36.272,36.272,19700.0
2013-08-09 10:20:00,38.95,39.01,38.95,39.0,34200.0,36.272,36.3279,36.272,36.3186,34200.0
2013-08-09 10:25:00,39.0,39.0,38.93,38.98,26900.0,36.3186,36.3186,36.2534,36.2999,26900.0
2013-08-09 10:30:00,38.99,38.99,38.95,38.97,7000.0,36.3092,36.3092,36.272,36.2906,7000.0
2013-08-09 10:35:00,38.96,39.0,38.95,39.0,27500.0,36.2813,36.3186,36.272,36.3186,27500.0
2013-08-09 10:40:00,38.99,39.04,38.99,39.02,45100.0,36.3092,36.3558,36.3092,36.3372,45100.0
2013-08-09 10:45:00,39.02,39.05,38.97,38.99,22600.0,36.3372,36.3651,36.2906,36.3092,22600.0
2013-08-09 10:50:00,38.98,39.01,38.98,39.0,18800.0,36.2999,36.3279,36.2999,36.3186,18800.0
2013-08-09 10:55:00,39.0,39.01,38.95,38.97,23800.0,36.3186,36.3279,36.272,36.2906,23800.0
2013-08-09 11:00:00,38.97,39.0,38.9,38.9,34000.0,36.2906,36.3186,36.2254,36.2254,34000.0
2013-08-09 11:05:00,38.88,38.9,38.78,38.8,13000.0,36.2068,36.2254,36.1137,36.1323,13000.0
2013-08-09 11:10:00,38.8,38.83,38.73,38.76,40700.0,36.1323,36.1602,36.0671,36.0951,40700.0
2013-08-09 11:15:00,38.75,38.85,38.75,38.84,13100.0,36.0857,36.1789,36.0857,36.1696,13100.0
2013-08-09 11:20:00,38.84,38.85,38.79,38.8,8200.0,36.1696,36.1789,36.123,36.1323,8200.0
2013-08-09 11:25:00,38.8,38.81,38.71,38.71,45900.0,36.1323,36.1416,36.0485,36.0485,45900.0
2013-08-09 11:30:00,38.7,38.7,38.58,38.58,28300.0,36.0392,36.0392,35.9274,35.9274,28300.0
2013-08-09 11:35:00,38.58,38.63,38.58,38.62,9800.0,35.9274,35.974,35.9274,35.9647,9800.0
2013-08-09 11:40:00,38.62,38.73,38.62,38.69,99300.0,35.9647,36.0671,35.9647,36.0299,99300.0
2013-08-09 11:45:00,38.69,38.74,38.69,38.74,4300.0,36.0299,36.0764,36.0299,36.0764,4300.0
2013-08-09 11:50:00,38.75,38.9,38.75,38.86,14300.0,36.0857,36.2254,36.0857,36.1882,14300.0
2013-08-09 11:55:00,38.88,38.91,38.86,38.88,13300.0,36.2068,36.2347,36.1882,36.2068,13300.0
2013-08-09 12:00:00,38.88,38.9,38.85,38.89,9700.0,36.2068,36.2254,36.1789,36.2161,9700.0
2013-08-09 12:05:00,38.91,38.98,38.9,38.94,20400.0,36.2347,36.2999,36.2254,36.2627,20400.0
2013-08-09 12:10:00,38.94,39.1,38.94,39.1,22800.0,36.2627,36.4117,36.2627,36.4117,22800.0
2013-08-09 12:15:00,39.1,39.11,39.03,39.03,15000.0,36.4117,36.421,36.3465,36.3465,15000.0
2013-08-09 12:20:00,39.02,39.07,39.0,39.0,12800.0,36.3372,36.3837,36.3186,36.3186,12800.0
2013-08-09 12:25:00,39.0,39.08,39.0,39.05,5100.0,36.3186,36.3931,36.3186,36.3651,5100.0
2013-08-09 12:30:00,39.06,39.14,39.05,39.07,19000.0,36.3744,36.4489,36.3651,36.3837,19000.0
2013-08-09 12:35:00,39.07,39.09,39.05,39.05,15400.0,36.3837,36.4024,36.3651,36.3651,15400.0
2013-08-09 12:40:00,39.07,39.09,39.07,39.07,9900.0,36.3837,36.4024,36.3837,36.3837,9900.0
2013-08-09 12:45:00,39.06,39.11,39.01,39.09,22000.0,36.3744,36.421,36.3279,36.4024,22000.0
2013-08-09 12:50:00,39.09,39.13,39.09,39.09,14400.0,36.4024,36.4396,36.4024,36.4024,14400.0
2013-08-09 12:55:00,39.09,39.11,39.01,39.1,26600.0,36.4024,36.421,36.3279,36.4117,26600.0
2013-08-09 13:00:00,39.09,39.09,39.0,39.0,13100.0,36.4024,36.4024,36.3186,36.3186,13100.0
2013-08-09 13:05:00,39.0,39.01,38.92,38.92,9700.0,36.3186,36.3279,36.2441,36.2441,9700.0
2013-08-09 13:10:00,38.92,38.92,38.91,38.91,5000.0,36.2441,36.2441,36.2347,36.2347,5000.0
2013-08-09 13:15:00,38.91,39.01,38.84,38.97,48000.0,36.2347,36.3279,36.1696,36.2906,48000.0
2013-08-09 13:20:00,38.97,38.97,38.93,38.95,6400.0,36.2906,36.2906,36.2534,36.272,6400.0
2013-08-09 13:25:00,38.95,38.96,38.9,38.92,13000.0,36.272,36.2813,36.2254,36.2441,13000.0
2013-08-09 13:30:00,38.92,39.01,38.9,38.92,73200.0,36.2441,36.3279,36.2254,36.2441,73200.0
2013-08-09 13:35:00,38.9,38.97,38.89,38.96,14700.0,36.2254,36.2906,36.2161,36.2813,14700.0
2013-08-09 13:40:00,38.96,39.02,38.96,39.0,30300.0,36.2813,36.3372,36.2813,36.3186,30300.0
2013-08-09 13:45:00,39.0,39.0,38.94,38.94,4800.0,36.3186,36.3186,36.2627,36.2627,4800.0
2013-08-09 13:50:00,38.94,38.98,38.93,38.98,24200.0,36.2627,36.2999,36.2534,36.2999,24200.0
2013-08-09 13:55:00,38.98,39.01,38.97,39.0,39300.0,36.2999,36.3279,36.2906,36.3186,39300.0
2013-08-09 14:00:00,39.0,39.0,38.93,38.94,17400.0,36.3186,36.3186,36.2534,36.2627,17400.0
2013-08-09 14:05:00,38.93,38.96,38.93,38.96,20600.0,36.2534,36.2813,36.2534,36.2813,20600.0
2013-08-09 14:10:00,38.95,38.96,38.93,38.94,11400.0,36.272,36.2813,36.2534,36.2627,11400.0
2013-08-09 14:15:00,38.96,39.0,38.91,38.91,17000.0,36.2813,36.3186,36.2347,36.2347,17000.0
2013-08-09 14:20:00,38.91,38.97,38.89,38.97,22800.0,36.2347,36.2906,36.2161,36.2906,22800.0
2013-08-09 14:25:00,38.97,38.99,38.96,38.98,16800.0,36.2906,36.3092,36.2813,36.2999,16800.0
2013-08-09 14:30:00,38.98,39.0,38.98,38.98,7600.0,36.2999,36.3186,36.2999,36.2999,7600.0
2013-08-09 14:35:00,38.98,38.98,38.93,38.93,22800.0,36.2999,36.2999,36.2534,36.2534,22800.0
2013-08-09 14:40:00,38.93,38.97,38.92,38.96,20100.0,36.2534,36.2906,36.2441,36.2813,20100.0
2013-08-09 14:45:00,38.95,39.02,38.95,39.0,71600.0,36.272,36.3372,36.272,36.3186,71600.0
2013-08-09 14:50:00,39.0,39.02,38.97,39.02,34900.0,36.3186,36.3372,36.2906,36.3372,34900.0
2013-08-09 14:55:00,39.03,39.04,38.99,39.01,162100.0,36.3465,36.3558,36.3092,36.3279,162100.0
2013-08-09 15:00:00,39.03,39.06,39.02,39.04,24100.0,36.3465,36.3744,36.3372,36.3558,24100.0
2013-08-09 15:05:00,39.05,39.07,39.04,39.05,28100.0,36.3651,36.3837,36.3558,36.3651,28100.0
2013-08-09 15:10:00,39.05,39.07,39.0,39.04,40800.0,36.3651,36.3837,36.3186,36.3558,40800.0
2013-08-09 15:15:00,39.05,39.16,39.05,39.16,29300.0,36.3651,36.4676,36.3651,36.4676,29300.0
2013-08-09 15:20:00,39.17,39.2,39.14,39.2,40300.0,36.4769,36.5048,36.4489,36.5048,40300.0
2013-08-09 15:25:00,39.18,39.19,39.1,39.13,51100.0,36.4862,36.4955,36.4117,36.4396,51100.0
2013-08-09 15:30:00,39.12,39.12,39.05,39.08,36200.0,36.4303,36.4303,36.3651,36.3931,36200.0
2013-08-09 15:35:00,39.08,39.13,39.07,39.11,27200.0,36.3931,36.4396,36.3837,36.421,27200.0
2013-08-09 15:40:00,39.11,39.16,39.11,39.13,34900.0,36.421,36.4676,36.421,36.4396,34900.0
2013-08-09 15:45:00,39.13,39.14,39.09,39.11,50000.0,36.4396,36.4489,36.4024,36.421,50000.0
2013-08-09 15:50:00,39.1,39.11,39.08,39.09,29000.0,36.4117,36.421,36.3931,36.4024,29000.0
2013-08-09 15:55:00,39.09,39.11,39.0,39.02,87800.0,36.4024,36.421,36.3186,36.3372,87800.0
2013-08-12 09:30:00,39.02,39.02,38.67,38.72,21600.0,36.3372,36.3372,36.0112,36.0578,21600.0
2013-08-12 09:35:00,38.72,38.96,38.7,38.94,7000.0,36.0578,36.2813,36.0392,36.2627,7000.0
2013-08-12 09:40:00,39.03,39.12,38.8,38.8,21400.0,36.3465,36.4303,36.1323,36.1323,21400.0
2013-08-12 09:45:00,38.83,38.95,38.79,38.93,13300.0,36.1602,36.272,36.123,36.2534,13300.0
2013-08-12 09:50:00,38.95,39.07,38.88,39.05,6000.0,36.272,36.3837,36.2068,36.3651,6000.0
2013-08-12 09:55:00,39.09,39.09,38.97,38.97,9600.0,36.4024,36.4024,36.2906,36.2906,9600.0
2013-08-12 10:00:00,39.0,39.03,38.97,38.98,10700.0,36.3186,36.3465,36.2906,36.2999,10700.0
2013-08-12 10:05:00,38.98,39.0,38.93,38.96,8500.0,36.2999,36.3186,36.2534,36.2813,8500.0
2013-08-12 10:10:00,38.95,38.98,38.91,38.92,5700.0,36.272,36.2999,36.2347,36.2441,5700.0
2013-08-12 10:15:00,38.93,38.93,38.77,38.77,5900.0,36.2534,36.2534,36.1044,36.1044,5900.0
2013-08-12 10:20:00,38.81,38.81,38.74,38.74,4800.0,36.1416,36.1416,36.0764,36.0764,4800.0
2013-08-12 10:25:00,38.74,38.75,38.67,38.67,4400.0,36.0764,36.0857,36.0112,36.0112,4400.0
2013-08-12 10:30:00,38.67,38.76,38.63,38.72,14000.0,36.0112,36.0951,35.974,36.0578,14000.0
2013-08-12 10:35:00,38.72,38.74,38.7,38.74,27900.0,36.0578,36.0764,36.0392,36.0764,27900.0
2013-08-12 10:40:00,38.74,38.84,38.7,38.82,7100.0,36.0764,36.1696,36.0392,36.1509,7100.0
2013-08-12 10:45:00,38.84,38.85,38.75,38.78,9600.0,36.1696,36.1789,36.0857,36.1137,9600.0
2013-08-12 10:50:00,38.79,38.83,38.77,38.79,5900.0,36.123,36.1602,36.1044,36.123,5900.0
2013-08-12 10:55:00,38.79,38.87,38.76,38.8,7700.0,36.123,36.1975,36.0951,36.1323,7700.0
2013-08-12 11:00:00,38.84,38.86,38.79,38.83,12300.0,36.1696,36.1882,36.123,36.1602,12300.0
2013-08-12 11:05:00,38.82,38.82,38.7,38.7,7000.0,36.1509,36.1509,36.0392,36.0392,7000.0
2013-08-12 11:10:00,38.69,38.72,38.62,38.63,46200.0,36.0299,36.0578,35.9647,35.974,46200.0
2013-08-12 11:15:00,38.64,38.72,38.63,38.65,17400.0,35.9833,36.0578,35.974,35.9926,17400.0
2013-08-12 11:20:00,38.65,38.71,38.64,38.7,15200.0,35.9926,36.0485,35.9833,36.0392,15200.0
2013-08-12 11:25:00,38.7,38.73,38.67,38.71,8700.0,36.0392,36.0671,36.0112,36.0485,8700.0
2013-08-12 11:30:00,38.71,38.78,38.7,38.74,9400.0,36.0485,36.1137,36.0392,36.0764,9400.0
2013-08-12 11:35:00,38.74,38.74,38.7,38.72,5300.0,36.0764,36.0764,36.0392,36.0578,5300.0
2013-08-12 11:40:00,38.73,38.77,38.72,38.77,3400.0,36.0671,36.1044,36.0578,36.1044,3400.0
2013-08-12 11:45:00,38.81,38.81,38.73,38.73,6400.0,36.1416,36.1416,36.0671,36.0671,6400.0
2013-08-12 11:50:00,38.73,38.76,38.68,38.7,67100.0,36.0671,36.0951,36.0206,36.0392,67100.0
2013-08-12 11:55:00,38.69,38.75,38.67,38.71,56400.0,36.0299,36.0857,36.0112,36.0485,56400.0
2013-08-12 12:00:00,38.71,38.72,38.64,38.66,4400.0,36.0485,36.0578,35.9833,36.0019,4400.0
2013-08-12 12:05:00,38.67,38.69,38.62,38.62,11100.0,36.0112,36.0299,35.9647,35.9647,11100.0
2013-08-12 12:10:00,38.62,38.63,38.56,38.58,5600.0,35.9647,35.974,35.9088,35.9274,5600.0
2013-08-12 12:15:00,38.58,38.63,38.58,38.6,4800.0,35.9274,35.974,35.9274,35.9461,4800.0
2013-08-12 12:20:00,38.64,38.67,38.63,38.67,4600.0,35.9833,36.0112,35.974,36.0112,4600.0
2013-08-12 12:25:00,38.64,38.69,38.59,38.61,9200.0,35.9833,36.0299,35.9367,35.9554,9200.0
2013-08-12 12:30:00,38.63,38.68,38.61,38.65,51700.0,35.974,36.0206,35.9554,35.9926,51700.0
2013-08-12 12:35:00,38.66,38.69,38.64,38.68,6000.0,36.0019,36.0299,35.9833,36.0206,6000.0
2013-08-12 12:40:00,38.68,38.71,38.67,38.68,39500.0,36.0206,36.0485,36.0112,36.0206,39500.0
2013-08-12 12:45:00,38.67,38.75,38.67,38.75,3600.0,36.0112,36.0857,36.0112,36.0857,3600.0
2013-08-12 12:50:00,38.72,38.79,38.7,38.76,26500.0,36.0578,36.123,36.0392,36.0951,26500.0
2013-08-12 12:55:00,38.77,38.78,38.7,38.78,39500.0,36.1044,36.1137,36.0392,36.1137,39500.0
2013-08-12 13:00:00,38.78,38.82,38.76,38.76,14800.0,36.1137,36.1509,36.0951,36.0951,14800.0
2013-08-12 13:05:00,38.77,38.8,38.75,38.77,7500.0,36.1044,36.1323,36.0857,36.1044,7500.0
2013-08-12 13:10:00,38.77,38.78,38.71,38.75,11000.0,36.1044,36.1137,36.0485,36.0857,11000.0
2013-08-12 13:15:00,38.73,38.78,38.72,38.73,5700.0,36.0671,36.1137,36.0578,36.0671,5700.0
2013-08-12 13:20:00,38.74,38.78,38.71,38.76,5100.0,36.0764,36.1137,36.0485,36.0951,5100.0
2013-08-12 13:25:00,38.77,38.77,38.73,38.76,3500.0,36.1044,36.1044,36.0671,36.0951,3500.0
2013-08-12 13:30:00,38.74,38.77,38.73,38.77,7600.0,36.0764,36.1044,36.0671,36.1044,7600.0
2013-08-12 13:35:00,38.75,38.76,38.73,38.75,10800.0,36.0857,36.0951,36.0671,36.0857,10800.0
2013-08-12 13:40:00,38.75,38.77,38.73,38.73,23200.0,36.0857,36.1044,36.0671,36.0671,23200.0
2013-08-12 13:45:00,38.73,38.76,38.71,38.74,13000.0,36.0671,36.0951,36.0485,36.0764,13000.0
2013-08-12 13:50:00,38.74,38.8,38.73,38.75,6000.0,36.0764,36.1323,36.0671,36.0857,6000.0
2013-08-12 13:55:00,38.76,38.78,38.76,38.78,3700.0,36.0951,36.1137,36.0951,36.1137,3700.0
2013-08-12 14:00:00,38.78,38.79,38.73,38.77,39300.0,36.1137,36.123,36.0671,36.1044,39300.0
2013-08-12 14:05:00,38.77,38.77,38.73,38.76,30500.0,36.1044,36.1044,36.0671,36.0951,30500.0
2013-08-12 14:10:00,38.77,38.78,38.72,38.72,12000.0,36.1044,36.1137,36.0578,36.0578,12000.0
2013-08-12 14:15:00,38.72,38.76,38.7,38.73,5400.0,36.0578,36.0951,36.0392,36.0671,5400.0
2013-08-12 14:20:00,38.75,38.79,38.75,38.77,11400.0,36.0857,36.123,36.0857,36.1044,11400.0
2013-08-12 14:25:00,38.77,38.78,38.72,38.75,10300.0,36.1044,36.1137,36.0578,36.0857,10300.0
2013-08-12 14:30:00,38.76,38.77,38.73,38.76,31800.0,36.0951,36.1044,36.0671,36.0951,31800.0
2013-08-12 14:35:00,38.76,38.8,38.76,38.77,6000.0,36.0951,36.1323,36.0951,36.1044,6000.0
2013-08-12 14:40:00,38.77,38.79,38.76,38.77,7900.0,36.1044,36.123,36.0951,36.1044,7900.0
2013-08-12 14:45:00,38.77,38.79,38.76,38.79,8100.0,36.1044,36.123,36.0951,36.123,8100.0
2013-08-12 14:50:00,38.78,38.82,38.78,38.81,6800.0,36.1137,36.1509,36.1137,36.1416,6800.0
2013-08-12 14:55:00,38.81,38.81,38.79,38.81,4600.0,36.1416,36.1416,36.123,36.1416,4600.0
2013-08-12 15:00:00,38.8,38.84,38.8,38.82,10900.0,36.1323,36.1696,36.1323,36.1509,10900.0
2013-08-12 15:05:00,38.82,38.85,38.81,38.83,14600.0,36.1509,36.1789,36.1416,36.1602,14600.0
2013-08-12 15:10:00,38.83,38.84,38.79,38.81,20800.0,36.1602,36.1696,36.123,36.1416,20800.0
2013-08-12 15:15:00,38.83,38.84,38.81,38.82,10200.0,36.1602,36.1696,36.1416,36.1509,10200.0
2013-08-12 15:20:00,38.82,38.83,38.79,38.83,11000.0,36.1509,36.1602,36.123,36.1602,11000.0
2013-08-12 15:25:00,38.83,38.84,38.78,38.78,11200.0,36.1602,36.1696,36.1137,36.1137,11200.0
2013-08-12 15:30:00,38.79,38.81,38.78,38.79,20000.0,36.123,36.1416,36.1137,36.123,20000.0
2013-08-12 15:35:00,38.79,38.79,38.74,38.75,9800.0,36.123,36.123,36.0764,36.0857,9800.0
2013-08-12 15:40:00,38.75,38.77,38.73,38.73,24000.0,36.0857,36.1044,36.0671,36.0671,24000.0
2013-08-12 15:45:00,38.73,38.79,38.72,38.77,33700.0,36.0671,36.123,36.0578,36.1044,33700.0
2013-08-12 15:50:00,38.77,38.82,38.76,38.78,67200.0,36.1044,36.1509,36.0951,36.1137,67200.0
2013-08-12 15:55:00,38.77,38.79,38.76,38.78,70400.0,36.1044,36.123,36.0951,36.1137,70400.0
2013-08-13 09:30:00,38.88,39.09,38.88,38.98,19000.0,36.2068,36.4024,36.2068,36.2999,19000.0
2013-08-13 09:35:00,39.0,39.05,38.97,39.0,11500.0,36.3186,36.3651,36.2906,36.3186,11500.0
2013-08-13 09:40:00,39.03,39.05,38.86,38.99,67300.0,36.3465,36.3651,36.1882,36.3092,67300.0
2013-08-13 09:45:00,39.01,39.01,38.77,38.77,44500.0,36.3279,36.3279,36.1044,36.1044,44500.0
2013-08-13 09:50:00,38.79,38.85,38.58,38.85,28400.0,36.123,36.1789,35.9274,36.1789,28400.0
2013-08-13 09:55:00,38.85,38.86,38.7,38.71,6700.0,36.1789,36.1882,36.0392,36.0485,6700.0
2013-08-13 10:00:00,38.72,38.79,38.61,38.61,35200.0,36.0578,36.123,35.9554,35.9554,35200.0
2013-08-13 10:05:00,38.63,38.65,38.39,38.51,62300.0,35.974,35.9926,35.7505,35.8622,62300.0
2013-08-13 10:10:00,38.52,38.63,38.44,38.59,49000.0,35.8716,35.974,35.7971,35.9367,49000.0
2013-08-13 10:15:00,38.63,38.65,38.49,38.49,106200.0,35.974,35.9926,35.8436,35.8436,106200.0
2013-08-13 10:20:00,38.54,38.57,38.45,38.47,57600.0,35.8902,35.9181,35.8064,35.825,57600.0
2013-08-13 10:25:00,38.5,38.53,38.39,38.41,46500.0,35.8529,35.8809,35.7505,35.7691,46500.0
2013-08-13 10:30:00,38.38,38.45,38.36,38.43,57500.0,35.7412,35.8064,35.7226,35.7877,57500.0
2013-08-13 10:35:00,38.42,38.5,38.38,38.41,19700.0,35.7784,35.8529,35.7412,35.7691,19700.0
2013-08-13 10:40:00,38.4,38.54,38.39,38.54,45600.0,35.7598,35.8902,35.7505,35.8902,45600.0
2013-08-13 10:45:00,38.51,38.64,38.51,38.56,83800.0,35.8622,35.9833,35.8622,35.9088,83800.0
2013-08-13 10:50:00,38.54,38.64,38.54,38.6,40500.0,35.8902,35.9833,35.8902,35.9461,40500.0
2013-08-13 10:55:00,38.59,38.66,38.55,38.62,23100.0,35.9367,36.0019,35.8995,35.9647,23100.0
2013-08-13 11:00:00,38.61,38.65,38.53,38.59,45000.0,35.9554,35.9926,35.8809,35.9367,45000.0
2013-08-13 11:05:00,38.59,38.65,38.54,38.59,24900.0,35.9367,35.9926,35.8902,35.9367,24900.0
2013-08-13 11:10:00,38.58,38.63,38.56,38.57,22300.0,35.9274,35.974,35.9088,35.9181,22300.0
2013-08-13 11:15:00,38.57,38.63,38.55,38.6,3800.0,35.9181,35.974,35.8995,35.9461,3800.0
2013-08-13 11:20:00,38.59,38.62,38.57,38.61,3800.0,35.9367,35.9647,35.9181,35.9554,3800.0
2013-08-13 11:25:00,38.63,38.7,38.61,38.69,5100.0,35.974,36.0392,35.9554,36.0299,5100.0
2013-08-13 11:30:00,38.68,38.77,38.68,38.74,6300.0,36.0206,36.1044,36.0206,36.0764,6300.0
2013-08-13 11:35:00,38.74,38.74,38.69,38.71,3400.0,36.0764,36.0764,36.0299,36.0485,3400.0
2013-08-13 11:40:00,38.68,38.75,38.68,38.7,5100.0,36.0206,36.0857,36.0206,36.0392,5100.0
2013-08-13 11:45:00,38.71,38.8,38.7,38.7,20900.0,36.0485,36.1323,36.0392,36.0392,20900.0
2013-08-13 11:50:00,38.72,38.76,38.71,38.75,11400.0,36.0578,36.0951,36.0485,36.0857,11400.0
2013-08-13 11:55:00,38.75,38.78,38.74,38.77,4700.0,36.0857,36.1137,36.0764,36.1044,4700.0
2013-08-13 12:00:00,38.77,38.77,38.69,38.73,10600.0,36.1044,36.1044,36.0299,36.0671,10600.0
2013-08-13 12:05:00,38.7,38.73,38.69,38.73,7200.0,36.0392,36.0671,36.0299,36.0671,7200.0
2013-08-13 12:10:00,38.73,38.77,38.7,38.71,14900.0,36.0671,36.1044,36.0392,36.0485,14900.0
2013-08-13 12:15:00,38.72,38.76,38.68,38.71,7300.0,36.0578,36.0951,36.0206,36.0485,7300.0
2013-08-13 12:20:00,38.71,38.78,38.7,38.74,15500.0,36.0485,36.1137,36.0392,36.0764,15500.0
2013-08-13 12:25:00,38.75,38.85,38.75,38.82,9700.0,36.0857,36.1789,36.0857,36.1509,9700.0
2013-08-13 12:30:00,38.81,38.87,38.78,38.78,27800.0,36.1416,36.1975,36.1137,36.1137,27800.0
2013-08-13 12:35:00,38.78,38.86,38.78,38.84,30300.0,36.1137,36.1882,36.1137,36.1696,30300.0
2013-08-13 12:40:00,38.84,38.89,38.83,38.89,7300.0,36.1696,36.2161,36.1602,36.2161,7300.0
2013-08-13 12:45:00,38.86,39.04,38.84,38.95,57600.0,36.1882,36.3558,36.1696,36.272,57600.0
2013-08-13 12:50:00,38.95,38.95,38.89,38.9,56600.0,36.272,36.272,36.2161,36.2254,56600.0
2013-08-13 12:55:00,38.91,38.91,38.84,38.84,10500.0,36.2347,36.2347,36.1696,36.1696,10500.0
2013-08-13 13:00:00,38.85,38.89,38.79,38.88,19200.0,36.1789,36.2161,36.123,36.2068,19200.0
2013-08-13 13:05:00,38.86,38.91,38.85,38.91,6600.0,36.1882,36.2347,36.1789,36.2347,6600.0
2013-08-13 13:10:00,38.91,38.94,38.86,38.93,12700.0,36.2347,36.2627,36.1882,36.2534,12700.0
2013-08-13 13:15:00,38.93,38.94,38.92,38.92,3600.0,36.2534,36.2627,36.2441,36.2441,3600.0
2013-08-13 13:20:00,38.92,38.99,38.9,38.95,12700.0,36.2441,36.3092,36.2254,36.272,12700.0
2013-08-13 13:25:00,38.93,38.96,38.93,38.95,11400.0,36.2534,36.2813,36.2534,36.272,11400.0
2013-08-13 13:30:00,38.95,38.95,38.93,38.93,3800.0,36.272,36.272,36.2534,36.2534,3800.0
2013-08-13 13:35:00,38.94,38.94,38.91,38.91,4000.0,36.2627,36.2627,36.2347,36.2347,4000.0
2013-08-13 13:40:00,38.9,38.93,38.88,38.88,9400.0,36.2254,36.2534,36.2068,36.2068,9400.0
2013-08-13 13:45:00,38.88,38.9,38.83,38.83,9200.0,36.2068,36.2254,36.1602,36.1602,9200.0
2013-08-13 13:50:00,38.82,38.86,38.79,38.82,6900.0,36.1509,36.1882,36.123,36.1509,6900.0
2013-08-13 13:55:00,38.81,38.82,38.76,38.77,5800.0,36.1416,36.1509,36.0951,36.1044,5800.0
2013-08-13 14:00:00,38.77,38.8,38.76,38.77,8600.0,36.1044,36.1323,36.0951,36.1044,8600.0
2013-08-13 14:05:00,38.75,38.77,38.72,38.73,6000.0,36.0857,36.1044,36.0578,36.0671,6000.0
2013-08-13 14:10:00,38.73,38.74,38.65,38.67,15900.0,36.0671,36.0764,35.9926,36.0112,15900.0
2013-08-13 14:15:00,38.68,38.68,38.62,38.62,15600.0,36.0206,36.0206,35.9647,35.9647,15600.0
2013-08-13 14:20:00,38.64,38.68,38.62,38.67,57600.0,35.9833,36.0206,35.9647,36.0112,57600.0
2013-08-13 14:25:00,38.67,38.68,38.63,38.63,49000.0,36.0112,36.0206,35.974,35.974,49000.0
2013-08-13 14:30:00,38.63,38.63,38.58,38.6,82600.0,35.974,35.974,35.9274,35.9461,82600.0
2013-08-13 14:35:00,38.6,38.61,38.5,38.5,53700.0,35.9461,35.9554,35.8529,35.8529,53700.0
2013-08-13 14:40:00,38.5,38.65,38.49,38.65,18600.0,35.8529,35.9926,35.8436,35.9926,18600.0
2013-08-13 14:45:00,38.67,38.71,38.62,38.63,16500.0,36.0112,36.0485,35.9647,35.974,16500.0
2013-08-13 14:50:00,38.62,38.67,38.62,38.63,12400.0,35.9647,36.0112,35.9647,35.974,12400.0
2013-08-13 14:55:00,38.65,38.65,38.6,38.63,9300.0,35.9926,35.9926,35.9461,35.974,9300.0
2013-08-13 15:00:00,38.62,38.69,38.62,38.69,5000.0,35.9647,36.0299,35.9647,36.0299,5000.0
2013-08-13 15:05:00,38.68,38.69,38.66,38.68,12900.0,36.0206,36.0299,36.0019,36.0206,12900.0
2013-08-13 15:10:00,38.68,38.74,38.66,38.73,27600.0,36.0206,36.0764,36.0019,36.0671,27600.0
2013-08-13 15:15:00,38.72,38.8,38.72,38.8,26900.0,36.0578,36.1323,36.0578,36.1323,26900.0
2013-08-13 15:20:00,38.8,38.83,38.79,38.8,39400.0,36.1323,36.1602,36.123,36.1323,39400.0
2013-08-13 15:25:00,38.8,38.83,38.8,38.83,18700.0,36.1323,36.1602,36.1323,36.1602,18700.0
2013-08-13 15:30:00,38.83,38.84,38.82,38.83,11500.0,36.1602,36.1696,36.1509,36.1602,11500.0
2013-08-13 15:35:00,38.83,38.83,38.79,38.79,9400.0,36.1602,36.1602,36.123,36.123,9400.0
2013-08-13 15:40:00,38.78,38.78,38.73,38.73,16700.0,36.1137,36.1137,36.0671,36.0671,16700.0
2013-08-13 15:45:00,38.73,38.73,38.68,38.68,22000.0,36.0671,36.0671,36.0206,36.0206,22000.0
2013-08-13 15:50:00,38.69,38.7,38.64,38.67,45700.0,36.0299,36.0392,35.9833,36.0112,45700.0
2013-08-13 15:55:00,38.67,38.69,38.61,38.63,129800.0,36.0112,36.0299,35.9554,35.974,129800.0
2013-08-14 09:30:00,38.82,39.02,38.71,38.89,60400.0,36.1509,36.3372,36.0485,36.2161,60400.0
2013-08-14 09:35:00,38.88,38.94,38.79,38.84,27400.0,36.2068,36.2627,36.123,36.1696,27400.0
2013-08-14 09:40:00,38.79,38.82,38.77,38.79,23700.0,36.123,36.1509,36.1044,36.123,23700.0
2013-08-14 09:45:00,38.77,38.89,38.76,38.89,56700.0,36.1044,36.2161,36.0951,36.2161,56700.0
2013-08-14 09:50:00,38.89,39.0,38.89,39.0,23100.0,36.2161,36.3186,36.2161,36.3186,23100.0
2013-08-14 09:55:00,39.0,39.0,38.88,38.94,24500.0,36.3186,36.3186,36.2068,36.2627,24500.0
2013-08-14 10:00:00,38.95,39.08,38.84,39.05,146700.0,36.272,36.3931,36.1696,36.3651,146700.0
2013-08-14 10:05:00,39.05,39.11,38.97,39.02,82900.0,36.3651,36.421,36.2906,36.3372,82900.0
2013-08-14 10:10:00,39.02,39.18,39.0,39.18,50700.0,36.3372,36.4862,36.3186,36.4862,50700.0
2013-08-14 10:15:00,39.19,39.32,39.19,39.29,54800.0,36.4955,36.6166,36.4955,36.5886,54800.0
2013-08-14 10:20:00,39.29,39.37,39.28,39.37,37900.0,36.5886,36.6631,36.5793,36.6631,37900.0
2013-08-14 10:25:00,39.37,39.49,39.37,39.45,47100.0,36.6631,36.7749,36.6631,36.7376,47100.0
2013-08-14 10:30:00,39.42,39.49,39.41,39.45,74700.0,36.7097,36.7749,36.7004,36.7376,74700.0
2013-08-14 10:35:00,39.45,39.45,39.37,39.38,28400.0,36.7376,36.7376,36.6631,36.6724,28400.0
2013-08-14 10:40:00,39.38,39.5,39.37,39.47,83100.0,36.6724,36.7842,36.6631,36.7562,83100.0
2013-08-14 10:45:00,39.47,39.47,39.16,39.16,5400.0,36.7562,36.7562,36.4676,36.4676,5400.0
2013-08-14 10:50:00,39.16,39.17,39.09,39.14,13600.0,36.4676,36.4769,36.4024,36.4489,13600.0
2013-08-14 10:55:00,39.15,39.22,39.15,39.22,33700.0,36.4582,36.5234,36.4582,36.5234,33700.0
2013-08-14 11:00:00,39.21,39.21,39.12,39.12,10800.0,36.5141,36.5141,36.4303,36.4303,10800.0
2013-08-14 11:05:00,39.12,39.14,39.03,39.14,13300.0,36.4303,36.4489,36.3465,36.4489,13300.0
2013-08-14 11:10:00,39.13,39.14,39.07,39.09,31200.0,36.4396,36.4489,36.3837,36.4024,31200.0
2013-08-14 11:15:00,39.08,39.11,39.04,39.11,17400.0,36.3931,36.421,36.3558,36.421,17400.0
2013-08-14 11:20:00,39.1,39.11,39.05,39.05,17200.0,36.4117,36.421,36.3651,36.3651,17200.0
2013-08-14 11:25:00,39.05,39.17,39.04,39.17,16100.0,36.3651,36.4769,36.3558,36.4769,16100.0
2013-08-14 11:30:00,39.16,39.24,39.16,39.23,9200.0,36.4676,36.5421,36.4676,36.5327,9200.0
2013-08-14 11:35:00,39.24,39.32,39.23,39.32,7800.0,36.5421,36.6166,36.5327,36.6166,7800.0
2013-08-14 11:40:00,39.32,39.37,39.32,39.35,14300.0,36.6166,36.6631,36.6166,36.6445,14300.0
2013-08-14 11:45:00,39.34,39.36,39.16,39.18,17700.0,36.6352,36.6538,36.4676,36.4862,17700.0
2013-08-14 11:50:00,39.16,39.18,39.14,39.15,14100.0,36.4676,36.4862,36.4489,36.4582,14100.0
2013-08-14 11:55:00,39.15,39.15,39.1,39.15,25300.0,36.4582,36.4582,36.4117,36.4582,25300.0
2013-08-14 12:00:00,39.15,39.34,39.14,39.34,23100.0,36.4582,36.6352,36.4489,36.6352,23100.0
2013-08-14 12:05:00,39.33,39.34,39.23,39.28,30100.0,36.6259,36.6352,36.5327,36.5793,30100.0
2013-08-14 12:10:00,39.28,39.28,39.23,39.24,11900.0,36.5793,36.5793,36.5327,36.5421,11900.0
2013-08-14 12:15:00,39.26,39.43,39.25,39.4,15500.0,36.5607,36.719,36.5514,36.6911,15500.0
2013-08-14 12:20:00,39.39,39.41,39.37,39.37,11600.0,36.6817,36.7004,36.6631,36.6631,11600.0
2013-08-14 12:25:00,39.37,39.41,39.37,39.41,6800.0,36.6631,36.7004,36.6631,36.7004,6800.0
2013-08-14 12:30:00,39.41,39.43,39.35,39.39,9700.0,36.7004,36.719,36.6445,36.6817,9700.0
2013-08-14 12:35:00,39.39,39.42,39.39,39.41,17600.0,36.6817,36.7097,36.6817,36.7004,17600.0
2013-08-14 12:40:00,39.4,39.41,39.39,39.4,15300.0,36.6911,36.7004,36.6817,36.6911,15300.0
2013-08-14 12:45:00,39.39,39.4,39.37,39.4,12100.0,36.6817,36.6911,36.6631,36.6911,12100.0
2013-08-14 12:50:00,39.4,39.42,39.4,39.41,8500.0,36.6911,36.7097,36.6911,36.7004,8500.0
2013-08-14 12:55:00,39.4,39.41,39.37,39.39,14400.0,36.6911,36.7004,36.6631,36.6817,14400.0
2013-08-14 13:00:00,39.38,39.43,39.38,39.41,5400.0,36.6724,36.719,36.6724,36.7004,5400.0
2013-08-14 13:05:00,39.4,39.43,39.4,39.42,37100.0,36.6911,36.719,36.6911,36.7097,37100.0
2013-08-14 13:10:00,39.41,39.42,39.39,39.4,17200.0,36.7004,36.7097,36.6817,36.6911,17200.0
2013-08-14 13:15:00,39.4,39.41,39.32,39.33,26800.0,36.6911,36.7004,36.6166,36.6259,26800.0
2013-08-14 13:20:00,39.32,39.35,39.29,39.29,6700.0,36.6166,36.6445,36.5886,36.5886,6700.0
2013-08-14 13:25:00,39.27,39.27,39.24,39.25,4400.0,36.57,36.57,36.5421,36.5514,4400.0
2013-08-14 13:30:00,39.25,39.25,39.15,39.19,10400.0,36.5514,36.5514,36.4582,36.4955,10400.0
2013-08-14 13:35:00,39.18,39.18,39.09,39.1,20100.0,36.4862,36.4862,36.4024,36.4117,20100.0
2013-08-14 13:40:00,39.1,39.11,39.05,39.06,32500.0,36.4117,36.421,36.3651,36.3744,32500.0
2013-08-14 13:45:00,39.06,39.08,39.03,39.07,9300.0,36.3744,36.3931,36.3465,36.3837,9300.0
2013-08-14 13:50:00,39.07,39.17,39.07,39.17,10000.0,36.3837,36.4769,36.3837,36.4769,10000.0
2013-08-14 13:55:00,39.16,39.16,39.09,39.12,10100.0,36.4676,36.4676,36.4024,36.4303,10100.0
2013-08-14 14:00:00,39.11,39.14,39.1,39.13,7600.0,36.421,36.4489,36.4117,36.4396,7600.0
2013-08-14 14:05:00,39.12,39.12,39.08,39.09,5900.0,36.4303,36.4303,36.3931,36.4024,5900.0
2013-08-14 14:10:00,39.08,39.08,39.04,39.05,7500.0,36.3931,36.3931,36.3558,36.3651,7500.0
2013-08-14 14:15:00,39.06,39.06,39.02,39.05,7900.0,36.3744,36.3744,36.3372,36.3651,7900.0
2013-08-14 14:20:00,39.05,39.05,39.0,39.01,12800.0,36.3651,36.3651,36.3186,36.3279,12800.0
2013-08-14 14:25:00,39.0,39.01,39.0,39.01,7100.0,36.3186,36.3279,36.3186,36.3279,7100.0
2013-08-14 14:30:00,39.01,39.04,39.01,39.04,7000.0,36.3279,36.3558,36.3279,36.3558,7000.0
2013-08-14 14:35:00,39.03,39.04,39.0,39.02,14400.0,36.3465,36.3558,36.3186,36.3372,14400.0
2013-08-14 14:40:00,39.02,39.04,39.02,39.04,8300.0,36.3372,36.3558,36.3372,36.3558,8300.0
2013-08-14 14:45:00,39.03,39.03,38.94,39.0,119300.0,36.3465,36.3465,36.2627,36.3186,119300.0
2013-08-14 14:50:00,39.0,39.02,38.92,38.96,70700.0,36.3186,36.3372,36.2441,36.2813,70700.0
2013-08-14 14:55:00,38.95,38.95,38.84,38.9,49600.0,36.272,36.272,36.1696,36.2254,49600.0
2013-08-14 15:00:00,38.9,38.91,38.82,38.83,24400.0,36.2254,36.2347,36.1509,36.1602,24400.0
2013-08-14 15:05:00,38.83,38.92,38.82,38.91,25700.0,36.1602,36.2441,36.1509,36.2347,25700.0
2013-08-14 15:10:00,38.91,39.0,38.91,38.95,82300.0,36.2347,36.3186,36.2347,36.272,82300.0
2013-08-14 15:15:00,38.95,38.96,38.9,38.96,228100.0,36.272,36.2813,36.2254,36.2813,228100.0
2013-08-14 15:20:00,38.97,39.04,38.97,39.04,23400.0,36.2906,36.3558,36.2906,36.3558,23400.0
2013-08-14 15:25:00,39.04,39.07,39.02,39.07,18700.0,36.3558,36.3837,36.3372,36.3837,18700.0
2013-08-14 15:30:00,39.07,39.07,39.02,39.04,32400.0,36.3837,36.3837,36.3372,36.3558,32400.0
2013-08-14 15:35:00,39.05,39.07,39.02,39.07,21100.0,36.3651,36.3837,36.3372,36.3837,21100.0
2013-08-14 15:40:00,39.07,39.12,39.06,39.11,33700.0,36.3837,36.4303,36.3744,36.421,33700.0
2013-08-14 15:45:00,39.1,39.16,39.09,39.15,61300.0,36.4117,36.4676,36.4024,36.4582,61300.0
2013-08-14 15:50:00,39.14,39.18,39.11,39.16,76900.0,36.4489,36.4862,36.421,36.4676,76900.0
2013-08-14 15:55:00,39.15,39.16,39.09,39.1,123900.0,36.4582,36.4676,36.4024,36.4117,123900.0
2013-08-15 09:30:00,38.63,38.78,38.63,38.78,26200.0,35.974,36.1137,35.974,36.1137,26200.0
2013-08-15 09:35:00,38.76,38.8,38.7,38.79,47200.0,36.0951,36.1323,36.0392,36.123,47200.0
2013-08-15 09:40:00,38.81,38.83,38.63,38.82,30100.0,36.1416,36.1602,35.974,36.1509,30100.0
2013-08-15 09:45:00,38.8,38.8,38.72,38.73,12900.0,36.1323,36.1323,36.0578,36.0671,12900.0
2013-08-15 09:50:00,38.71,38.76,38.6,38.72,34300.0,36.0485,36.0951,35.9461,36.0578,34300.0
2013-08-15 09:55:00,38.72,38.76,38.6,38.65,36500.0,36.0578,36.0951,35.9461,35.9926,36500.0
2013-08-15 10:00:00,38.64,38.66,38.5,38.55,22300.0,35.9833,36.0019,35.8529,35.8995,22300.0
2013-08-15 10:05:00,38.55,38.59,38.46,38.46,22200.0,35.8995,35.9367,35.8157,35.8157,22200.0
2013-08-15 10:10:00,38.46,38.47,38.33,38.36,30500.0,35.8157,35.825,35.6946,35.7226,30500.0
2013-08-15 10:15:00,38.36,38.5,38.35,38.5,17700.0,35.7226,35.8529,35.7132,35.8529,17700.0
2013-08-15 10:20:00,38.5,38.56,38.49,38.55,48300.0,35.8529,35.9088,35.8436,35.8995,48300.0
2013-08-15 10:25:00,38.55,38.7,38.54,38.69,77500.0,35.8995,36.0392,35.8902,36.0299,77500.0
2013-08-15 10:30:00,38.67,38.72,38.63,38.72,20200.0,36.0112,36.0578,35.974,36.0578,20200.0
2013-08-15 10:35:00,38.71,38.81,38.7,38.8,23100.0,36.0485,36.1416,36.0392,36.1323,23100.0
2013-08-15 10:40:00,38.81,38.81,38.67,38.68,42200.0,36.1416,36.1416,36.0112,36.0206,42200.0
2013-08-15 10:45:00,38.68,38.68,38.52,38.52,9400.0,36.0206,36.0206,35.8716,35.8716,9400.0
2013-08-15 10:50:00,38.52,38.61,38.48,38.59,19900.0,35.8716,35.9554,35.8343,35.9367,19900.0
2013-08-15 10:55:00,38.59,38.68,38.59,38.67,22700.0,35.9367,36.0206,35.9367,36.0112,22700.0
2013-08-15 11:00:00,38.66,38.66,38.62,38.62,12000.0,36.0019,36.0019,35.9647,35.9647,12000.0
2013-08-15 11:05:00,38.62,38.62,38.52,38.54,16100.0,35.9647,35.9647,35.8716,35.8902,16100.0
2013-08-15 11:10:00,38.55,38.63,38.52,38.53,25000.0,35.8995,35.974,35.8716,35.8809,25000.0
2013-08-15 11:15:00,38.52,38.58,38.51,38.52,20800.0,35.8716,35.9274,35.8622,35.8716,20800.0
2013-08-15 11:20:00,38.52,38.52,38.41,38.42,11900.0,35.8716,35.8716,35.7691,35.7784,11900.0
2013-08-15 11:25:00,38.42,38.45,38.42,38.44,11500.0,35.7784,35.8064,35.7784,35.7971,11500.0
2013-08-15 11:30:00,38.43,38.45,38.43,38.43,8100.0,35.7877,35.8064,35.7877,35.7877,8100.0
2013-08-15 11:35:00,38.43,38.47,38.43,38.47,7500.0,35.7877,35.825,35.7877,35.825,7500.0
2013-08-15 11:40:00,38.47,38.51,38.44,38.44,15700.0,35.825,35.8622,35.7971,35.7971,15700.0
2013-08-15 11:45:00,38.45,38.45,38.37,38.37,26500.0,35.8064,35.8064,35.7319,35.7319,26500.0
2013-08-15 11:50:00,38.37,38.37,38.27,38.3,20400.0,35.7319,35.7319,35.6387,35.6667,20400.0
2013-08-15 11:55:00,38.28,38.36,38.25,38.26,31900.0,35.6481,35.7226,35.6201,35.6294,31900.0
2013-08-15 12:00:00,38.26,38.26,38.14,38.15,28400.0,35.6294,35.6294,35.5177,35.527,28400.0
2013-08-15 12:05:00,38.15,38.15,38.06,38.06,12100.0,35.527,35.527,35.4432,35.4432,12100.0
2013-08-15 12:10:00,38.07,38.09,38.03,38.03,25000.0,35.4525,35.4711,35.4152,35.4152,25000.0
2013-08-15 12:15:00,38.03,38.03,37.98,38.01,20200.0,35.4152,35.4152,35.3687,35.3966,20200.0
2013-08-15 12:20:00,38.01,38.09,38.01,38.09,11200.0,35.3966,35.4711,35.3966,35.4711,11200.0
2013-08-15 12:25:00,38.09,38.1,38.02,38.1,36900.0,35.4711,35.4804,35.4059,35.4804,36900.0
2013-08-15 12:30:00,38.11,38.14,38.1,38.11,26000.0,35.4897,35.5177,35.4804,35.4897,26000.0
2013-08-15 12:35:00,38.12,38.31,38.11,38.3,70900.0,35.4991,35.676,35.4897,35.6667,70900.0
2013-08-15 12:40:00,38.3,38.39,38.28,38.37,22000.0,35.6667,35.7505,35.6481,35.7319,22000.0
2013-08-15 12:45:00,38.37,38.38,38.31,38.35,21500.0,35.7319,35.7412,35.676,35.7132,21500.0
2013-08-15 12:50:00,38.35,38.36,38.29,38.31,9500.0,35.7132,35.7226,35.6574,35.676,9500.0
2013-08-15 12:55:00,38.31,38.34,38.29,38.3,11700.0,35.676,35.7039,35.6574,35.6667,11700.0
2013-08-15 13:00:00,38.3,38.3,38.27,38.27,10100.0,35.6667,35.6667,35.6387,35.6387,10100.0
2013-08-15 13:05:00,38.25,38.27,38.19,38.22,30300.0,35.6201,35.6387,35.5642,35.5922,30300.0
2013-08-15 13:10:00,38.22,38.33,38.22,38.32,36600.0,35.5922,35.6946,35.5922,35.6853,36600.0
2013-08-15 13:15:00,38.33,38.33,38.23,38.24,21800.0,35.6946,35.6946,35.6015,35.6108,21800.0
2013-08-15 13:20:00,38.26,38.29,38.23,38.25,9200.0,35.6294,35.6574,35.6015,35.6201,9200.0
2013-08-15 13:25:00,38.26,38.29,38.25,38.26,8500.0,35.6294,35.6574,35.6201,35.6294,8500.0
2013-08-15 13:30:00,38.26,38.29,38.25,38.26,4300.0,35.6294,35.6574,35.6201,35.6294,4300.0
2013-08-15 13:35:00,38.27,38.27,38.23,38.24,12300.0,35.6387,35.6387,35.6015,35.6108,12300.0
2013-08-15 13:40:00,38.23,38.26,38.19,38.23,15500.0,35.6015,35.6294,35.5642,35.6015,15500.0
2013-08-15 13:45:00,38.23,38.23,38.18,38.22,11000.0,35.6015,35.6015,35.5549,35.5922,11000.0
2013-08-15 13:50:00,38.21,38.26,38.21,38.23,14800.0,35.5829,35.6294,35.5829,35.6015,14800.0
2013-08-15 13:55:00,38.23,38.26,38.23,38.26,105800.0,35.6015,35.6294,35.6015,35.6294,105800.0
2013-08-15 14:00:00,38.27,38.29,38.24,38.29,11000.0,35.6387,35.6574,35.6108,35.6574,11000.0
2013-08-15 14:05:00,38.28,38.34,38.28,38.34,17100.0,35.6481,35.7039,35.6481,35.7039,17100.0
2013-08-15 14:10:00,38.34,38.34,38.28,38.28,29500.0,35.7039,35.7039,35.6481,35.6481,29500.0
2013-08-15 14:15:00,38.28,38.36,38.28,38.36,13800.0,35.6481,35.7226,35.6481,35.7226,13800.0
2013-08-15 14:20:00,38.35,38.46,38.35,38.45,23200.0,35.7132,35.8157,35.7132,35.8064,23200.0
2013-08-15 14:25:00,38.45,38.57,38.45,38.54,22000.0,35.8064,35.9181,35.8064,35.8902,22000.0
2013-08-15 14:30:00,38.53,38.55,38.49,38.54,13100.0,35.8809,35.8995,35.8436,35.8902,13100.0
2013-08-15 14:35:00,38.53,38.54,38.5,38.51,20400.0,35.8809,35.8902,35.8529,35.8622,20400.0
2013-08-15 14:40:00,38.5,38.54,38.48,38.54,9100.0,35.8529,35.8902,35.8343,35.8902,9100.0
2013-08-15 14:45:00,38.53,38.55,38.46,38.47,11200.0,35.8809,35.8995,35.8157,35.825,11200.0
2013-08-15 14:50:00,38.48,38.51,38.46,38.51,11200.0,35.8343,35.8622,35.8157,35.8622,11200.0
2013-08-15 14:55:00,38.51,38.54,38.48,38.49,14900.0,35.8622,35.8902,35.8343,35.8436,14900.0
2013-08-15 15:00:00,38.48,38.49,38.4,38.41,9400.0,35.8343,35.8436,35.7598,35.7691,9400.0
2013-08-15 15:05:00,38.4,38.47,38.4,38.44,19400.0,35.7598,35.825,35.7598,35.7971,19400.0
2013-08-15 15:10:00,38.44,38.45,38.38,38.39,10700.0,35.7971,35.8064,35.7412,35.7505,10700.0
2013-08-15 15:15:00,38.38,38.39,38.33,38.34,21700.0,35.7412,35.7505,35.6946,35.7039,21700.0
2013-08-15 15:20:00,38.34,38.41,38.34,38.4,12600.0,35.7039,35.7691,35.7039,35.7598,12600.0
2013-08-15 15:25:00,38.41,38.43,38.39,38.41,22500.0,35.7691,35.7877,35.7505,35.7691,22500.0
2013-08-15 15:30:00,38.42,38.42,38.33,38.36,28700.0,35.7784,35.7784,35.6946,35.7226,28700.0
2013-08-15 15:35:00,38.36,38.39,38.35,38.37,59000.0,35.7226,35.7505,35.7132,35.7319,59000.0
2013-08-15 15:40:00,38.35,38.39,38.33,38.38,37100.0,35.7132,35.7505,35.6946,35.7412,37100.0
2013-08-15 15:45:00,38.38,38.44,38.36,38.42,35800.0,35.7412,35.7971,35.7226,35.7784,35800.0
2013-08-15 15:50:00,38.42,38.43,38.34,38.35,43900.0,35.7784,35.7877,35.7039,35.7132,43900.0
2013-08-15 15:55:00,38.35,38.43,38.35,38.41,70000.0,35.7132,35.7877,35.7132,35.7691,70000.0
2013-08-16 09:30:00,38.42,38.45,38.32,38.34,25000.0,35.7784,35.8064,35.6853,35.7039,25000.0
2013-08-16 09:35:00,38.34,38.44,38.26,38.36,21400.0,35.7039,35.7971,35.6294,35.7226,21400.0
2013-08-16 09:40:00,38.37,38.39,38.3,38.31,5000.0,35.7319,35.7505,35.6667,35.676,5000.0
2013-08-16 09:45:00,38.3,38.45,38.3,38.45,13400.0,35.6667,35.8064,35.6667,35.8064,13400.0
2013-08-16 09:50:00,38.44,38.45,38.38,38.43,16900.0,35.7971,35.8064,35.7412,35.7877,16900.0
2013-08-16 09:55:00,38.44,38.45,38.32,38.35,26000.0,35.7971,35.8064,35.6853,35.7132,26000.0
2013-08-16 10:00:00,38.38,38.41,38.32,38.38,21800.0,35.7412,35.7691,35.6853,35.7412,21800.0
2013-08-16 10:05:00,38.37,38.4,38.25,38.27,18700.0,35.7319,35.7598,35.6201,35.6387,18700.0
2013-08-16 10:10:00,38.26,38.27,38.12,38.12,59100.0,35.6294,35.6387,35.4991,35.4991,59100.0
2013-08-16 10:15:00,38.11,38.15,38.0,38.0,42100.0,35.4897,35.527,35.3873,35.3873,42100.0
2013-08-16 10:20:00,38.0,38.0,37.94,37.96,21000.0,35.3873,35.3873,35.3314,35.3501,21000.0
2013-08-16 10:25:00,37.97,38.11,37.97,38.03,29600.0,35.3594,35.4897,35.3594,35.4152,29600.0
2013-08-16 10:30:00,38.03,38.05,37.95,38.04,49800.0,35.4152,35.4339,35.3407,35.4246,49800.0
2013-08-16 10:35:00,38.04,38.06,37.96,38.04,51700.0,35.4246,35.4432,35.3501,35.4246,51700.0
2013-08-16 10:40:00,38.04,38.05,37.99,38.04,18300.0,35.4246,35.4339,35.378,35.4246,18300.0
2013-08-16 10:45:00,38.04,38.08,38.03,38.08,12000.0,35.4246,35.4618,35.4152,35.4618,12000.0
2013-08-16 10:50:00,38.08,38.09,38.04,38.05,6900.0,35.4618,35.4711,35.4246,35.4339,6900.0
2013-08-16 10:55:00,38.04,38.16,38.04,38.15,15600.0,35.4246,35.5363,35.4246,35.527,15600.0
2013-08-16 11:00:00,38.15,38.21,38.15,38.2,17500.0,35.527,35.5829,35.527,35.5736,17500.0
2013-08-16 11:05:00,38.2,38.29,38.2,38.24,15200.0,35.5736,35.6574,35.5736,35.6108,15200.0
2013-08-16 11:10:00,38.25,38.3,38.21,38.29,10000.0,35.6201,35.6667,35.5829,35.6574,10000.0
2013-08-16 11:15:00,38.3,38.39,38.3,38.34,19800.0,35.6667,35.7505,35.6667,35.7039,19800.0
2013-08-16 11:20:00,38.36,38.36,38.19,38.19,10400.0,35.7226,35.7226,35.5642,35.5642,10400.0
2013-08-16 11:25:00,38.18,38.25,38.17,38.22,20200.0,35.5549,35.6201,35.5456,35.5922,20200.0
2013-08-16 11:30:00,38.17,38.22,38.15,38.16,14000.0,35.5456,35.5922,35.527,35.5363,14000.0
2013-08-16 11:35:00,38.16,38.22,38.15,38.22,5900.0,35.5363,35.5922,35.527,35.5922,5900.0
2013-08-16 11:40:00,38.24,38.27,38.21,38.22,15400.0,35.6108,35.6387,35.5829,35.5922,15400.0
2013-08-16 11:45:00,38.21,38.22,38.15,38.15,9100.0,35.5829,35.5922,35.527,35.527,9100.0
2013-08-16 11:50:00,38.14,38.23,38.13,38.17,18600.0,35.5177,35.6015,35.5084,35.5456,18600.0
2013-08-16 11:55:00,38.17,38.17,38.13,38.15,6300.0,35.5456,35.5456,35.5084,35.527,6300.0
2013-08-16 12:00:00,38.15,38.15,38.12,38.15,9300.0,35.527,35.527,35.4991,35.527,9300.0
2013-08-16 12:05:00,38.15,38.18,38.15,38.18,10400.0,35.527,35.5549,35.527,35.5549,10400.0
2013-08-16 12:10:00,38.17,38.23,38.17,38.23,9700.0,35.5456,35.6015,35.5456,35.6015,9700.0
2013-08-16 12:15:00,38.22,38.27,38.2,38.23,10300.0,35.5922,35.6387,35.5736,35.6015,10300.0
2013-08-16 12:20:00,38.22,38.23,38.17,38.17,6400.0,35.5922,35.6015,35.5456,35.5456,6400.0
2013-08-16 12:25:00,38.17,38.2,38.14,38.18,65500.0,35.5456,35.5736,35.5177,35.5549,65500.0
2013-08-16 12:30:00,38.18,38.23,38.18,38.23,8700.0,35.5549,35.6015,35.5549,35.6015,8700.0
2013-08-16 12:35:00,38.23,38.26,38.22,38.26,8500.0,35.6015,35.6294,35.5922,35.6294,8500.0
2013-08-16 12:40:00,38.25,38.26,38.24,38.26,6800.0,35.6201,35.6294,35.6108,35.6294,6800.0
2013-08-16 12:45:00,38.25,38.27,38.24,38.26,14400.0,35.6201,35.6387,35.6108,35.6294,14400.0
2013-08-16 12:50:00,38.26,38.27,38.24,38.26,12400.0,35.6294,35.6387,35.6108,35.6294,12400.0
2013-08-16 12:55:00,38.26,38.26,38.2,38.24,71500.0,35.6294,35.6294,35.5736,35.6108,71500.0
2013-08-16 13:00:00,38.24,38.25,38.18,38.2,50300.0,35.6108,35.6201,35.5549,35.5736,50300.0
2013-08-16 13:05:00,38.21,38.24,38.18,38.23,27400.0,35.5829,35.6108,35.5549,35.6015,27400.0
2013-08-16 13:10:00,38.22,38.23,38.1,38.1,17900.0,35.5922,35.6015,35.4804,35.4804,17900.0
2013-08-16 13:15:00,38.09,38.1,38.02,38.02,85200.0,35.4711,35.4804,35.4059,35.4059,85200.0
2013-08-16 13:20:00,38.01,38.01,37.87,37.95,25700.0,35.3966,35.3966,35.2662,35.3407,25700.0
2013-08-16 13:25:00,37.95,37.96,37.9,37.93,19600.0,35.3407,35.3501,35.2942,35.3221,19600.0
2013-08-16 13:30:00,37.91,37.95,37.87,37.89,60800.0,35.3035,35.3407,35.2662,35.2849,60800.0
2013-08-16 13:35:00,37.88,37.98,37.87,37.96,25600.0,35.2756,35.3687,35.2662,35.3501,25600.0
2013-08-16 13:40:00,37.94,37.96,37.92,37.96,40800.0,35.3314,35.3501,35.3128,35.3501,40800.0
2013-08-16 13:45:00,37.95,37.99,37.94,37.99,9700.0,35.3407,35.378,35.3314,35.378,9700.0
2013-08-16 13:50:00,38.0,38.01,37.98,38.0,23500.0,35.3873,35.3966,35.3687,35.3873,23500.0
2013-08-16 13:55:00,38.0,38.01,37.97,37.98,12900.0,35.3873,35.3966,35.3594,35.3687,12900.0
2013-08-16 14:00:00,37.98,37.98,37.9,37.91,13100.0,35.3687,35.3687,35.2942,35.3035,13100.0
2013-08-16 14:05:00,37.92,37.97,37.91,37.95,18000.0,35.3128,35.3594,35.3035,35.3407,18000.0
2013-08-16 14:10:00,37.96,37.98,37.93,37.95,61400.0,35.3501,35.3687,35.3221,35.3407,61400.0
2013-08-16 14:15:00,37.95,38.0,37.91,37.99,32700.0,35.3407,35.3873,35.3035,35.378,32700.0
2013-08-16 14:20:00,37.98,38.02,37.97,37.99,23800.0,35.3687,35.4059,35.3594,35.378,23800.0
2013-08-16 14:25:00,37.99,38.02,37.98,37.99,13600.0,35.378,35.4059,35.3687,35.378,13600.0
2013-08-16 14:30:00,37.98,37.98,37.87,37.88,8200.0,35.3687,35.3687,35.2662,35.2756,8200.0
2013-08-16 14:35:00,37.89,37.91,37.87,37.9,18200.0,35.2849,35.3035,35.2662,35.2942,18200.0
2013-08-16 14:40:00,37.89,37.9,37.83,37.83,18900.0,35.2849,35.2942,35.229,35.229,18900.0
2013-08-16 14:45:00,37.83,37.86,37.8,37.84,18200.0,35.229,35.2569,35.2011,35.2383,18200.0
2013-08-16 14:50:00,37.85,37.93,37.84,37.91,12600.0,35.2476,35.3221,35.2383,35.3035,12600.0
2013-08-16 14:55:00,37.91,38.0,37.91,37.99,13800.0,35.3035,35.3873,35.3035,35.378,13800.0
2013-08-16 15:00:00,37.99,38.0,37.94,37.95,11300.0,35.378,35.3873,35.3314,35.3407,11300.0
2013-08-16 15:05:00,37.94,38.02,37.94,37.96,43400.0,35.3314,35.4059,35.3314,35.3501,43400.0
2013-08-16 15:10:00,37.96,37.99,37.96,37.97,9300.0,35.3501,35.378,35.3501,35.3594,9300.0
2013-08-16 15:15:00,37.97,37.98,37.94,37.94,7600.0,35.3594,35.3687,35.3314,35.3314,7600.0
2013-08-16 15:20:00,37.94,37.98,37.92,37.97,20400.0,35.3314,35.3687,35.3128,35.3594,20400.0
2013-08-16 15:25:00,37.97,38.0,37.97,37.99,17500.0,35.3594,35.3873,35.3594,35.378,17500.0
2013-08-16 15:30:00,37.98,37.99,37.98,37.98,8400.0,35.3687,35.378,35.3687,35.3687,8400.0
2013-08-16 15:35:00,37.98,38.0,37.96,37.98,37600.0,35.3687,35.3873,35.3501,35.3687,37600.0
2013-08-16 15:40:00,37.98,37.99,37.93,37.93,16300.0,35.3687,35.378,35.3221,35.3221,16300.0
2013-08-16 15:45:00,37.93,37.96,37.9,37.95,33100.0,35.3221,35.3501,35.2942,35.3407,33100.0
2013-08-16 15:50:00,37.95,37.99,37.95,37.95,26400.0,35.3407,35.378,35.3407,35.3407,26400.0
2013-08-16 15:55:00,37.95,37.96,37.9,37.9,68600.0,35.3407,35.3501,35.2942,35.2942,68600.0
2013-08-19 09:30:00,37.9,37.96,37.75,37.92,30300.0,35.2942,35.3501,35.1545,35.3128,30300.0
2013-08-19 09:35:00,37.92,38.01,37.9,38.0,16600.0,35.3128,35.3966,35.2942,35.3873,16600.0
2013-08-19 09:40:00,38.0,38.04,37.93,37.99,11600.0,35.3873,35.4246,35.3221,35.378,11600.0
2013-08-19 09:45:00,37.99,38.03,37.88,37.91,11700.0,35.378,35.4152,35.2756,35.3035,11700.0
2013-08-19 09:50:00,37.91,38.07,37.91,38.05,18800.0,35.3035,35.4525,35.3035,35.4339,18800.0
2013-08-19 09:55:00,38.05,38.21,38.05,38.17,4800.0,35.4339,35.5829,35.4339,35.5456,4800.0
2013-08-19 10:00:00,38.22,38.28,38.15,38.17,27200.0,35.5922,35.6481,35.527,35.5456,27200.0
2013-08-19 10:05:00,38.18,38.24,38.15,38.18,34700.0,35.5549,35.6108,35.527,35.5549,34700.0
2013-08-19 10:10:00,38.19,38.26,38.16,38.18,17700.0,35.5642,35.6294,35.5363,35.5549,17700.0
2013-08-19 10:15:00,38.21,38.23,38.15,38.23,17500.0,35.5829,35.6015,35.527,35.6015,17500.0
2013-08-19 10:20:00,38.21,38.25,38.16,38.17,22500.0,35.5829,35.6201,35.5363,35.5456,22500.0
2013-08-19 10:25:00,38.15,38.21,38.15,38.19,27900.0,35.527,35.5829,35.527,35.5642,27900.0
2013-08-19 10:30:00,38.2,38.23,38.16,38.23,28500.0,35.5736,35.6015,35.5363,35.6015,28500.0
2013-08-19 10:35:00,38.22,38.31,38.22,38.27,18500.0,35.5922,35.676,35.5922,35.6387,18500.0
2013-08-19 10:40:00,38.27,38.29,38.23,38.25,25500.0,35.6387,35.6574,35.6015,35.6201,25500.0
2013-08-19 10:45:00,38.23,38.26,38.16,38.24,25300.0,35.6015,35.6294,35.5363,35.6108,25300.0
2013-08-19 10:50:00,38.24,38.27,38.21,38.26,15100.0,35.6108,35.6387,35.5829,35.6294,15100.0
2013-08-19 10:55:00,38.27,38.27,38.25,38.25,17800.0,35.6387,35.6387,35.6201,35.6201,17800.0
2013-08-19 11:00:00,38.25,38.26,38.25,38.25,12800.0,35.6201,35.6294,35.6201,35.6201,12800.0
2013-08-19 11:05:00,38.25,38.26,38.19,38.25,20100.0,35.6201,35.6294,35.5642,35.6201,20100.0
2013-08-19 11:10:00,38.25,38.26,38.22,38.23,9200.0,35.6201,35.6294,35.5922,35.6015,9200.0
2013-08-19 11:15:00,38.22,38.32,38.22,38.23,20500.0,35.5922,35.6853,35.5922,35.6015,20500.0
2013-08-19 11:20:00,38.22,38.27,38.22,38.27,18900.0,35.5922,35.6387,35.5922,35.6387,18900.0
2013-08-19 11:25:00,38.27,38.27,38.2,38.22,12800.0,35.6387,35.6387,35.5736,35.5922,12800.0
2013-08-19 11:30:00,38.22,38.25,38.16,38.23,21100.0,35.5922,35.6201,35.5363,35.6015,21100.0
2013-08-19 11:35:00,38.23,38.29,38.21,38.26,23600.0,35.6015,35.6574,35.5829,35.6294,23600.0
2013-08-19 11:40:00,38.25,38.28,38.23,38.25,44700.0,35.6201,35.6481,35.6015,35.6201,44700.0
2013-08-19 11:45:00,38.24,38.27,38.19,38.19,8400.0,35.6108,35.6387,35.5642,35.5642,8400.0
2013-08-19 11:50:00,38.18,38.25,38.18,38.25,30700.0,35.5549,35.6201,35.5549,35.6201,30700.0
2013-08-19 11:55:00,38.25,38.26,38.2,38.2,12100.0,35.6201,35.6294,35.5736,35.5736,12100.0
2013-08-19 12:00:00,38.2,38.27,38.2,38.25,28200.0,35.5736,35.6387,35.5736,35.6201,28200.0
2013-08-19 12:05:00,38.24,38.26,38.22,38.23,38900.0,35.6108,35.6294,35.5922,35.6015,38900.0
2013-08-19 12:10:00,38.22,38.29,38.22,38.27,25500.0,35.5922,35.6574,35.5922,35.6387,25500.0
2013-08-19 12:15:00,38.27,38.27,38.22,38.23,5700.0,35.6387,35.6387,35.5922,35.6015,5700.0
2013-08-19 12:20:00,38.24,38.26,38.21,38.22,48100.0,35.6108,35.6294,35.5829,35.5922,48100.0
2013-08-19 12:25:00,38.22,38.27,38.22,38.27,34300.0,35.5922,35.6387,35.5922,35.6387,34300.0
2013-08-19 12:30:00,38.27,38.31,38.27,38.3,18100.0,35.6387,35.676,35.6387,35.6667,18100.0
2013-08-19 12:35:00,38.3,38.33,38.29,38.31,9100.0,35.6667,35.6946,35.6574,35.676,9100.0
2013-08-19 12:40:00,38.3,38.3,38.27,38.3,10200.0,35.6667,35.6667,35.6387,35.6667,10200.0
2013-08-19 12:45:00,38.29,38.3,38.25,38.26,14800.0,35.6574,35.6667,35.6201,35.6294,14800.0
2013-08-19 12:50:00,38.26,38.31,38.22,38.26,27100.0,35.6294,35.676,35.5922,35.6294,27100.0
2013-08-19 12:55:00,38.24,38.3,38.24,38.27,22200.0,35.6108,35.6667,35.6108,35.6387,22200.0
2013-08-19 13:00:00,38.27,38.3,38.26,38.29,29000.0,35.6387,35.6667,35.6294,35.6574,29000.0
2013-08-19 13:05:00,38.28,38.29,38.26,38.27,15800.0,35.6481,35.6574,35.6294,35.6387,15800.0
2013-08-19 13:10:00,38.27,38.27,38.22,38.22,34700.0,35.6387,35.6387,35.5922,35.5922,34700.0
2013-08-19 13:15:00,38.22,38.26,38.21,38.24,25500.0,35.5922,35.6294,35.5829,35.6108,25500.0
2013-08-19 13:20:00,38.25,38.27,38.23,38.25,139900.0,35.6201,35.6387,35.6015,35.6201,139900.0
2013-08-19 13:25:00,38.24,38.3,38.22,38.24,25100.0,35.6108,35.6667,35.5922,35.6108,25100.0
2013-08-19 13:30:00,38.23,38.23,38.21,38.22,23000.0,35.6015,35.6015,35.5829,35.5922,23000.0
2013-08-19 13:35:00,38.22,38.26,38.21,38.25,16600.0,35.5922,35.6294,35.5829,35.6201,16600.0
2013-08-19 13:40:00,38.25,38.25,38.24,38.24,5700.0,35.6201,35.6201,35.6108,35.6108,5700.0
2013-08-19 13:45:00,38.25,38.28,38.25,38.27,15200.0,35.6201,35.6481,35.6201,35.6387,15200.0
2013-08-19 13:50:00,38.27,38.31,38.22,38.25,69800.0,35.6387,35.676,35.5922,35.6201,69800.0
2013-08-19 13:55:00,38.25,38.29,38.25,38.27,7700.0,35.6201,35.6574,35.6201,35.6387,7700.0
2013-08-19 14:00:00,38.26,38.26,38.22,38.23,13300.0,35.6294,35.6294,35.5922,35.6015,13300.0
2013-08-19 14:05:00,38.22,38.26,38.22,38.24,27200.0,35.5922,35.6294,35.5922,35.6108,27200.0
2013-08-19 14:10:00,38.24,38.31,38.24,38.3,34900.0,35.6108,35.676,35.6108,35.6667,34900.0
2013-08-19 14:15:00,38.3,38.38,38.29,38.38,16400.0,35.6667,35.7412,35.6574,35.7412,16400.0
2013-08-19 14:20:00,38.37,38.38,38.32,38.33,12000.0,35.7319,35.7412,35.6853,35.6946,12000.0
2013-08-19 14:25:00,38.33,38.33,38.29,38.33,11200.0,35.6946,35.6946,35.6574,35.6946,11200.0
2013-08-19 14:30:00,38.32,38.33,38.28,38.32,19300.0,35.6853,35.6946,35.6481,35.6853,19300.0
2013-08-19 14:35:00,38.31,38.34,38.29,38.3,18300.0,35.676,35.7039,35.6574,35.6667,18300.0
2013-08-19 14:40:00,38.29,38.33,38.29,38.31,16900.0,35.6574,35.6946,35.6574,35.676,16900.0
2013-08-19 14:45:00,38.31,38.34,38.29,38.29,32000.0,35.676,35.7039,35.6574,35.6574,32000.0
2013-08-19 14:50:00,38.3,38.3,38.19,38.2,21800.0,35.6667,35.6667,35.5642,35.5736,21800.0
2013-08-19 14:55:00,38.19,38.27,38.18,38.22,37400.0,35.5642,35.6387,35.5549,35.5922,37400.0
2013-08-19 15:00:00,38.22,38.23,38.18,38.19,23400.0,35.5922,35.6015,35.5549,35.5642,23400.0
2013-08-19 15:05:00,38.19,38.22,38.16,38.16,86500.0,35.5642,35.5922,35.5363,35.5363,86500.0
2013-08-19 15:10:00,38.16,38.21,38.16,38.19,39900.0,35.5363,35.5829,35.5363,35.5642,39900.0
2013-08-19 15:15:00,38.2,38.23,38.18,38.19,23700.0,35.5736,35.6015,35.5549,35.5642,23700.0
2013-08-19 15:20:00,38.18,38.25,38.18,38.25,50000.0,35.5549,35.6201,35.5549,35.6201,50000.0
2013-08-19 15:25:00,38.24,38.26,38.19,38.2,37200.0,35.6108,35.6294,35.5642,35.5736,37200.0
2013-08-19 15:30:00,38.19,38.2,38.16,38.18,23700.0,35.5642,35.5736,35.5363,35.5549,23700.0
2013-08-19 15:35:00,38.18,38.18,38.11,38.12,40400.0,35.5549,35.5549,35.4897,35.4991,40400.0
2013-08-19 15:40:00,38.11,38.11,38.02,38.02,50700.0,35.4897,35.4897,35.4059,35.4059,50700.0
2013-08-19 15:45:00,38.02,38.1,38.0,38.01,108200.0,35.4059,35.4804,35.3873,35.3966,108200.0
2013-08-19 15:50:00,38.02,38.02,38.01,38.01,54200.0,35.4059,35.4059,35.3966,35.3966,54200.0
2013-08-19 15:55:00,38.02,38.06,38.01,38.06,115600.0,35.4059,35.4432,35.3966,35.4432,115600.0
2013-08-20 09:30:00,38.1,38.15,38.09,38.15,14300.0,35.4804,35.527,35.4711,35.527,14300.0
2013-08-20 09:35:00,38.14,38.17,38.04,38.08,18200.0,35.5177,35.5456,35.4246,35.4618,18200.0
2013-08-20 09:40:00,38.08,38.08,38.0,38.04,22600.0,35.4618,35.4618,35.3873,35.4246,22600.0
2013-08-20 09:45:00,38.04,38.23,38.04,38.12,25700.0,35.4246,35.6015,35.4246,35.4991,25700.0
2013-08-20 09:50:00,38.12,38.31,38.11,38.29,52400.0,35.4991,35.676,35.4897,35.6574,52400.0
2013-08-20 09:55:00,38.28,38.42,38.27,38.41,39400.0,35.6481,35.7784,35.6387,35.7691,39400.0
2013-08-20 10:00:00,38.4,38.52,38.38,38.47,34600.0,35.7598,35.8716,35.7412,35.825,34600.0
2013-08-20 10:05:00,38.47,38.51,38.44,38.47,11900.0,35.825,35.8622,35.7971,35.825,11900.0
2013-08-20 10:10:00,38.47,38.51,38.45,38.5,18700.0,35.825,35.8622,35.8064,35.8529,18700.0
2013-08-20 10:15:00,38.51,38.51,38.44,38.44,12400.0,35.8622,35.8622,35.7971,35.7971,12400.0
2013-08-20 10:20:00,38.44,38.53,38.43,38.45,40100.0,35.7971,35.8809,35.7877,35.8064,40100.0
2013-08-20 10:25:00,38.44,38.55,38.41,38.51,73700.0,35.7971,35.8995,35.7691,35.8622,73700.0
2013-08-20 10:30:00,38.53,38.53,38.51,38.51,9100.0,35.8809,35.8809,35.8622,35.8622,9100.0
2013-08-20 10:35:00,38.51,38.63,38.51,38.63,24800.0,35.8622,35.974,35.8622,35.974,24800.0
2013-08-20 10:40:00,38.63,38.67,38.54,38.54,31600.0,35.974,36.0112,35.8902,35.8902,31600.0
2013-08-20 10:45:00,38.55,38.62,38.54,38.59,14700.0,35.8995,35.9647,35.8902,35.9367,14700.0
2013-08-20 10:50:00,38.59,38.59,38.5,38.58,15000.0,35.9367,35.9367,35.8529,35.9274,15000.0
2013-08-20 10:55:00,38.59,38.69,38.59,38.69,24000.0,35.9367,36.0299,35.9367,36.0299,24000.0
2013-08-20 11:00:00,38.68,38.7,38.67,38.69,26200.0,36.0206,36.0392,36.0112,36.0299,26200.0
2013-08-20 11:05:00,38.7,38.76,38.69,38.74,27200.0,36.0392,36.0951,36.0299,36.0764,27200.0
2013-08-20 11:10:00,38.71,38.73,38.57,38.6,15100.0,36.0485,36.0671,35.9181,35.9461,15100.0
2013-08-20 11:15:00,38.61,38.62,38.52,38.55,21600.0,35.9554,35.9647,35.8716,35.8995,21600.0
2013-08-20 11:20:00,38.54,38.55,38.5,38.51,6700.0,35.8902,35.8995,35.8529,35.8622,6700.0
2013-08-20 11:25:00,38.52,38.55,38.51,38.54,10500.0,35.8716,35.8995,35.8622,35.8902,10500.0
2013-08-20 11:30:00,38.55,38.64,38.55,38.63,18700.0,35.8995,35.9833,35.8995,35.974,18700.0
2013-08-20 11:35:00,38.63,38.63,38.54,38.61,14500.0,35.974,35.974,35.8902,35.9554,14500.0
2013-08-20 11:40:00,38.61,38.67,38.57,38.66,16700.0,35.9554,36.0112,35.9181,36.0019,16700.0
2013-08-20 11:45:00,38.66,38.76,38.65,38.75,16400.0,36.0019,36.0951,35.9926,36.0857,16400.0
2013-08-20 11:50:00,38.75,38.75,38.69,38.73,13900.0,36.0857,36.0857,36.0299,36.0671,13900.0
2013-08-20 11:55:00,38.73,38.73,38.63,38.63,11200.0,36.0671,36.0671,35.974,35.974,11200.0
2013-08-20 12:00:00,38.62,38.69,38.62,38.68,14300.0,35.9647,36.0299,35.9647,36.0206,14300.0
2013-08-20 12:05:00,38.67,38.68,38.61,38.63,19500.0,36.0112,36.0206,35.9554,35.974,19500.0
2013-08-20 12:10:00,38.63,38.65,38.61,38.62,7800.0,35.974,35.9926,35.9554,35.9647,7800.0
2013-08-20 12:15:00,38.62,38.65,38.59,38.64,6300.0,35.9647,35.9926,35.9367,35.9833,6300.0
2013-08-20 12:20:00,38.65,38.75,38.65,38.75,25100.0,35.9926,36.0857,35.9926,36.0857,25100.0
2013-08-20 12:25:00,38.74,38.76,38.72,38.75,18300.0,36.0764,36.0951,36.0578,36.0857,18300.0
2013-08-20 12:30:00,38.75,38.76,38.7,38.72,63100.0,36.0857,36.0951,36.0392,36.0578,63100.0
2013-08-20 12:35:00,38.73,38.77,38.73,38.76,23500.0,36.0671,36.1044,36.0671,36.0951,23500.0
2013-08-20 12:40:00,38.76,38.77,38.71,38.73,60800.0,36.0951,36.1044,36.0485,36.0671,60800.0
2013-08-20 12:45:00,38.73,38.76,38.73,38.75,9600.0,36.0671,36.0951,36.0671,36.0857,9600.0
2013-08-20 12:50:00,38.75,38.75,38.75,38.75,3300.0,36.0857,36.0857,36.0857,36.0857,3300.0
2013-08-20 12:55:00,38.75,38.76,38.72,38.72,13300.0,36.0857,36.0951,36.0578,36.0578,13300.0
2013-08-20 13:00:00,38.73,38.74,38.68,38.69,13400.0,36.0671,36.0764,36.0206,36.0299,13400.0
2013-08-20 13:05:00,38.68,38.71,38.65,38.67,124800.0,36.0206,36.0485,35.9926,36.0112,124800.0
2013-08-20 13:10:00,38.67,38.71,38.66,38.7,14300.0,36.0112,36.0485,36.0019,36.0392,14300.0
2013-08-20 13:15:00,38.7,38.71,38.7,38.7,4300.0,36.0392,36.0485,36.0392,36.0392,4300.0
2013-08-20 13:20:00,38.7,38.73,38.7,38.72,10900.0,36.0392,36.0671,36.0392,36.0578,10900.0
2013-08-20 13:25:00,38.72,38.75,38.72,38.74,25300.0,36.0578,36.0857,36.0578,36.0764,25300.0
2013-08-20 13:30:00,38.74,38.78,38.74,38.77,20500.0,36.0764,36.1137,36.0764,36.1044,20500.0
2013-08-20 13:35:00,38.77,38.78,38.76,38.77,8900.0,36.1044,36.1137,36.0951,36.1044,8900.0
2013-08-20 13:40:00,38.77,38.77,38.72,38.72,11500.0,36.1044,36.1044,36.0578,36.0578,11500.0
2013-08-20 13:45:00,38.72,38.75,38.72,38.74,6900.0,36.0578,36.0857,36.0578,36.0764,6900.0
2013-08-20 13:50:00,38.74,38.75,38.67,38.69,10200.0,36.0764,36.0857,36.0112,36.0299,10200.0
2013-08-20 13:55:00,38.69,38.69,38.64,38.64,8100.0,36.0299,36.0299,35.9833,35.9833,8100.0
2013-08-20 14:00:00,38.64,38.65,38.6,38.61,8700.0,35.9833,35.9926,35.9461,35.9554,8700.0
2013-08-20 14:05:00,38.6,38.68,38.6,38.63,14100.0,35.9461,36.0206,35.9461,35.974,14100.0
2013-08-20 14:10:00,38.63,38.68,38.61,38.68,10900.0,35.974,36.0206,35.9554,36.0206,10900.0
2013-08-20 14:15:00,38.68,38.68,38.64,38.64,9100.0,36.0206,36.0206,35.9833,35.9833,9100.0
2013-08-20 14:20:00,38.64,38.67,38.57,38.67,15800.0,35.9833,36.0112,35.9181,36.0112,15800.0
2013-08-20 14:25:00,38.67,38.67,38.59,38.59,11100.0,36.0112,36.0112,35.9367,35.9367,11100.0
2013-08-20 14:30:00,38.59,38.61,38.57,38.57,8200.0,35.9367,35.9554,35.9181,35.9181,8200.0
2013-08-20 14:35:00,38.55,38.61,38.52,38.61,16800.0,35.8995,35.9554,35.8716,35.9554,16800.0
2013-08-20 14:40:00,38.61,38.61,38.53,38.56,12600.0,35.9554,35.9554,35.8809,35.9088,12600.0
2013-08-20 14:45:00,38.55,38.61,38.54,38.58,15900.0,35.8995,35.9554,35.8902,35.9274,15900.0
2013-08-20 14:50:00,38.58,38.71,38.58,38.71,19900.0,35.9274,36.0485,35.9274,36.0485,19900.0
2013-08-20 14:55:00,38.7,38.75,38.7,38.71,25100.0,36.0392,36.0857,36.0392,36.0485,25100.0
2013-08-20 15:00:00,38.7,38.75,38.7,38.74,14600.0,36.0392,36.0857,36.0392,36.0764,14600.0
2013-08-20 15:05:00,38.74,38.75,38.72,38.72,39200.0,36.0764,36.0857,36.0578,36.0578,39200.0
2013-08-20 15:10:00,38.71,38.72,38.63,38.63,10300.0,36.0485,36.0578,35.974,35.974,10300.0
2013-08-20 15:15:00,38.63,38.64,38.53,38.53,15600.0,35.974,35.9833,35.8809,35.8809,15600.0
2013-08-20 15:20:00,38.53,38.6,38.51,38.53,35300.0,35.8809,35.9461,35.8622,35.8809,35300.0
2013-08-20 15:25:00,38.53,38.57,38.51,38.53,25400.0,35.8809,35.9181,35.8622,35.8809,25400.0
2013-08-20 15:30:00,38.54,38.58,38.54,38.55,22600.0,35.8902,35.9274,35.8902,35.8995,22600.0
2013-08-20 15:35:00,38.56,38.59,38.55,38.59,57800.0,35.9088,35.9367,35.8995,35.9367,57800.0
2013-08-20 15:40:00,38.58,38.62,38.57,38.58,44800.0,35.9274,35.9647,35.9181,35.9274,44800.0
2013-08-20 15:45:00,38.58,38.61,38.55,38.59,53600.0,35.9274,35.9554,35.8995,35.9367,53600.0
2013-08-20 15:50:00,38.59,38.62,38.58,38.61,54700.0,35.9367,35.9647,35.9274,35.9554,54700.0
2013-08-20 15:55:00,38.61,38.62,38.56,38.59,97700.0,35.9554,35.9647,35.9088,35.9367,97700.0
2013-08-21 09:30:00,38.51,38.76,38.5,38.5,77100.0,35.8622,36.0951,35.8529,35.8529,77100.0
2013-08-21 09:35:00,38.5,38.61,38.5,38.5,144600.0,35.8529,35.9554,35.8529,35.8529,144600.0
2013-08-21 09:40:00,38.51,38.55,38.49,38.5,88800.0,35.8622,35.8995,35.8436,35.8529,88800.0
2013-08-21 09:45:00,38.5,38.52,38.49,38.5,63300.0,35.8529,35.8716,35.8436,35.8529,63300.0
2013-08-21 09:50:00,38.5,38.54,38.5,38.5,16100.0,35.8529,35.8902,35.8529,35.8529,16100.0
2013-08-21 09:55:00,38.5,38.51,38.49,38.5,19000.0,35.8529,35.8622,35.8436,35.8529,19000.0
2013-08-21 10:00:00,38.5,38.53,38.5,38.51,21300.0,35.8529,35.8809,35.8529,35.8622,21300.0
2013-08-21 10:05:00,38.5,38.54,38.32,38.35,38300.0,35.8529,35.8902,35.6853,35.7132,38300.0
2013-08-21 10:10:00,38.35,38.38,38.3,38.33,73000.0,35.7132,35.7412,35.6667,35.6946,73000.0
2013-08-21 10:15:00,38.32,38.4,38.28,38.4,34400.0,35.6853,35.7598,35.6481,35.7598,34400.0
2013-08-21 10:20:00,38.39,38.44,38.35,38.36,22100.0,35.7505,35.7971,35.7132,35.7226,22100.0
2013-08-21 10:25:00,38.36,38.4,38.3,38.31,34800.0,35.7226,35.7598,35.6667,35.676,34800.0
2013-08-21 10:30:00,38.31,38.32,38.31,38.31,21500.0,35.676,35.6853,35.676,35.676,21500.0
2013-08-21 10:35:00,38.31,38.37,38.31,38.37,45600.0,35.676,35.7319,35.676,35.7319,45600.0
2013-08-21 10:40:00,38.35,38.37,38.32,38.37,64900.0,35.7132,35.7319,35.6853,35.7319,64900.0
2013-08-21 10:45:00,38.38,38.42,38.33,38.36,24600.0,35.7412,35.7784,35.6946,35.7226,24600.0
2013-08-21 10:50:00,38.35,38.37,38.32,38.36,29700.0,35.7132,35.7319,35.6853,35.7226,29700.0
2013-08-21 10:55:00,38.36,38.4,38.36,38.4,19300.0,35.7226,35.7598,35.7226,35.7598,19300.0
2013-08-21 11:00:00,38.38,38.39,38.38,38.39,17000.0,35.7412,35.7505,35.7412,35.7505,17000.0
2013-08-21 11:05:00,38.38,38.39,38.38,38.38,16300.0,35.7412,35.7505,35.7412,35.7412,16300.0
2013-08-21 11:10:00,38.38,38.39,38.38,38.38,27900.0,35.7412,35.7505,35.7412,35.7412,27900.0
2013-08-21 11:15:00,38.38,38.39,38.38,38.38,23000.0,35.7412,35.7505,35.7412,35.7412,23000.0
2013-08-21 11:20:00,38.38,38.38,38.28,38.35,28400.0,35.7412,35.7412,35.6481,35.7132,28400.0
2013-08-21 11:25:00,38.36,38.36,38.29,38.32,129600.0,35.7226,35.7226,35.6574,35.6853,129600.0
2013-08-21 11:30:00,38.32,38.34,38.27,38.27,17100.0,35.6853,35.7039,35.6387,35.6387,17100.0
2013-08-21 11:35:00,38.27,38.27,38.2,38.24,39500.0,35.6387,35.6387,35.5736,35.6108,39500.0
2013-08-21 11:40:00,38.24,38.33,38.23,38.33,40800.0,35.6108,35.6946,35.6015,35.6946,40800.0
2013-08-21 11:45:00,38.33,38.35,38.25,38.25,24200.0,35.6946,35.7132,35.6201,35.6201,24200.0
2013-08-21 11:50:00,38.23,38.23,38.17,38.21,17300.0,35.6015,35.6015,35.5456,35.5829,17300.0
2013-08-21 11:55:00,38.21,38.25,38.21,38.24,18700.0,35.5829,35.6201,35.5829,35.6108,18700.0
2013-08-21 12:00:00,38.25,38.26,38.24,38.24,17600.0,35.6201,35.6294,35.6108,35.6108,17600.0
2013-08-21 12:05:00,38.25,38.28,38.23,38.25,18200.0,35.6201,35.6481,35.6015,35.6201,18200.0
2013-08-21 12:10:00,38.25,38.26,38.23,38.23,10500.0,35.6201,35.6294,35.6015,35.6015,10500.0
2013-08-21 12:15:00,38.23,38.25,38.23,38.25,16600.0,35.6015,35.6201,35.6015,35.6201,16600.0
2013-08-21 12:20:00,38.25,38.29,38.24,38.29,26700.0,35.6201,35.6574,35.6108,35.6574,26700.0
2013-08-21 12:25:00,38.28,38.28,38.26,38.26,5700.0,35.6481,35.6481,35.6294,35.6294,5700.0
2013-08-21 12:30:00,38.26,38.31,38.21,38.29,12200.0,35.6294,35.676,35.5829,35.6574,12200.0
2013-08-21 12:35:00,38.3,38.3,38.28,38.3,10300.0,35.6667,35.6667,35.6481,35.6667,10300.0
2013-08-21 12:40:00,38.29,38.31,38.29,38.3,5100.0,35.6574,35.676,35.6574,35.6667,5100.0
2013-08-21 12:45:00,38.3,38.33,38.29,38.31,17200.0,35.6667,35.6946,35.6574,35.676,17200.0
2013-08-21 12:50:00,38.3,38.32,38.29,38.32,9500.0,35.6667,35.6853,35.6574,35.6853,9500.0
2013-08-21 12:55:00,38.31,38.35,38.3,38.3,12400.0,35.676,35.7132,35.6667,35.6667,12400.0
2013-08-21 13:00:00,38.3,38.31,38.3,38.3,7400.0,35.6667,35.676,35.6667,35.6667,7400.0
2013-08-21 13:05:00,38.3,38.36,38.29,38.35,20300.0,35.6667,35.7226,35.6574,35.7132,20300.0
2013-08-21 13:10:00,38.34,38.35,38.34,38.35,2700.0,35.7039,35.7132,35.7039,35.7132,2700.0
2013-08-21 13:15:00,38.35,38.4,38.35,38.38,10300.0,35.7132,35.7598,35.7132,35.7412,10300.0
2013-08-21 13:20:00,38.38,38.4,38.37,38.4,11600.0,35.7412,35.7598,35.7319,35.7598,11600.0
2013-08-21 13:25:00,38.4,38.42,38.39,38.4,6300.0,35.7598,35.7784,35.7505,35.7598,6300.0
2013-08-21 13:30:00,38.4,38.41,38.38,38.39,6600.0,35.7598,35.7691,35.7412,35.7505,6600.0
2013-08-21 13:35:00,38.39,38.4,38.37,38.38,6500.0,35.7505,35.7598,35.7319,35.7412,6500.0
2013-08-21 13:40:00,38.38,38.38,38.33,38.35,6600.0,35.7412,35.7412,35.6946,35.7132,6600.0
2013-08-21 13:45:00,38.36,38.37,38.3,38.33,5500.0,35.7226,35.7319,35.6667,35.6946,5500.0
2013-08-21 13:50:00,38.32,38.33,38.3,38.3,6400.0,35.6853,35.6946,35.6667,35.6667,6400.0
2013-08-21 13:55:00,38.3,38.34,38.29,38.31,7100.0,35.6667,35.7039,35.6574,35.676,7100.0
2013-08-21 14:00:00,38.31,38.31,38.24,38.26,33500.0,35.676,35.676,35.6108,35.6294,33500.0
2013-08-21 14:05:00,38.26,38.26,38.1,38.23,48800.0,35.6294,35.6294,35.4804,35.6015,48800.0
2013-08-21 14:10:00,38.22,38.38,38.22,38.36,42700.0,35.5922,35.7412,35.5922,35.7226,42700.0
2013-08-21 14:15:00,38.36,38.4,38.35,38.36,27900.0,35.7226,35.7598,35.7132,35.7226,27900.0
2013-08-21 14:20:00,38.36,38.39,38.35,38.39,19000.0,35.7226,35.7505,35.7132,35.7505,19000.0
2013-08-21 14:25:00,38.38,38.44,38.37,38.44,11800.0,35.7412,35.7971,35.7319,35.7971,11800.0
2013-08-21 14:30:00,38.46,38.56,38.45,38.55,20700.0,35.8157,35.9088,35.8064,35.8995,20700.0
2013-08-21 14:35:00,38.54,38.64,38.52,38.6,12100.0,35.8902,35.9833,35.8716,35.9461,12100.0
2013-08-21 14:40:00,38.6,38.63,38.56,38.59,30100.0,35.9461,35.974,35.9088,35.9367,30100.0
2013-08-21 14:45:00,38.58,38.64,38.57,38.62,13600.0,35.9274,35.9833,35.9181,35.9647,13600.0
2013-08-21 14:50:00,38.62,38.66,38.6,38.6,19800.0,35.9647,36.0019,35.9461,35.9461,19800.0
2013-08-21 14:55:00,38.6,38.6,38.5,38.52,19800.0,35.9461,35.9461,35.8529,35.8716,19800.0
2013-08-21 15:00:00,38.53,38.53,38.45,38.52,13600.0,35.8809,35.8809,35.8064,35.8716,13600.0
2013-08-21 15:05:00,38.53,38.53,38.47,38.48,14800.0,35.8809,35.8809,35.825,35.8343,14800.0
2013-08-21 15:10:00,38.48,38.5,38.45,38.49,19300.0,35.8343,35.8529,35.8064,35.8436,19300.0
2013-08-21 15:15:00,38.5,38.5,38.42,38.42,13900.0,35.8529,35.8529,35.7784,35.7784,13900.0
2013-08-21 15:20:00,38.41,38.42,38.35,38.41,27700.0,35.7691,35.7784,35.7132,35.7691,27700.0
2013-08-21 15:25:00,38.41,38.48,38.4,38.41,24900.0,35.7691,35.8343,35.7598,35.7691,24900.0
2013-08-21 15:30:00,38.4,38.4,38.35,38.38,33400.0,35.7598,35.7598,35.7132,35.7412,33400.0
2013-08-21 15:35:00,38.39,38.4,38.35,38.38,26700.0,35.7505,35.7598,35.7132,35.7412,26700.0
2013-08-21 15:40:00,38.37,38.38,38.35,38.36,63500.0,35.7319,35.7412,35.7132,35.7226,63500.0
2013-08-21 15:45:00,38.35,38.36,38.25,38.29,84000.0,35.7132,35.7226,35.6201,35.6574,84000.0
2013-08-21 15:50:00,38.28,38.3,38.24,38.25,94300.0,35.6481,35.6667,35.6108,35.6201,94300.0
2013-08-21 15:55:00,38.24,38.29,38.22,38.28,268500.0,35.6108,35.6574,35.5922,35.6481,268500.0
2013-08-22 09:30:00,38.43,38.49,38.29,38.33,25800.0,35.7877,35.8436,35.6574,35.6946,25800.0
2013-08-22 09:35:00,38.33,38.48,38.23,38.44,105400.0,35.6946,35.8343,35.6015,35.7971,105400.0
2013-08-22 09:40:00,38.47,38.49,38.45,38.48,2800.0,35.825,35.8436,35.8064,35.8343,2800.0
2013-08-22 09:45:00,38.5,38.56,38.47,38.54,14100.0,35.8529,35.9088,35.825,35.8902,14100.0
2013-08-22 09:50:00,38.54,38.58,38.5,38.52,4600.0,35.8902,35.9274,35.8529,35.8716,4600.0
2013-08-22 09:55:00,38.51,38.58,38.42,38.46,9900.0,35.8622,35.9274,35.7784,35.8157,9900.0
2013-08-22 10:00:00,38.49,38.54,38.46,38.5,8000.0,35.8436,35.8902,35.8157,35.8529,8000.0
2013-08-22 10:05:00,38.48,38.49,38.4,38.45,9400.0,35.8343,35.8436,35.7598,35.8064,9400.0
2013-08-22 10:10:00,38.42,38.51,38.42,38.5,10700.0,35.7784,35.8622,35.7784,35.8529,10700.0
2013-08-22 10:15:00,38.51,38.52,38.47,38.48,12800.0,35.8622,35.8716,35.825,35.8343,12800.0
2013-08-22 10:20:00,38.49,38.5,38.4,38.41,10000.0,35.8436,35.8529,35.7598,35.7691,10000.0
2013-08-22 10:25:00,38.41,38.48,38.4,38.44,37600.0,35.7691,35.8343,35.7598,35.7971,37600.0
2013-08-22 10:30:00,38.44,38.49,38.43,38.49,8800.0,35.7971,35.8436,35.7877,35.8436,8800.0
2013-08-22 10:35:00,38.49,38.54,38.48,38.52,20500.0,35.8436,35.8902,35.8343,35.8716,20500.0
2013-08-22 10:40:00,38.52,38.53,38.43,38.51,10800.0,35.8716,35.8809,35.7877,35.8622,10800.0
2013-08-22 10:45:00,38.51,38.53,38.46,38.48,32200.0,35.8622,35.8809,35.8157,35.8343,32200.0
2013-08-22 10:50:00,38.48,38.52,38.44,38.52,22800.0,35.8343,35.8716,35.7971,35.8716,22800.0
2013-08-22 10:55:00,38.52,38.52,38.48,38.52,6200.0,35.8716,35.8716,35.8343,35.8716,6200.0
2013-08-22 11:00:00,38.52,38.55,38.5,38.52,104300.0,35.8716,35.8995,35.8529,35.8716,104300.0
2013-08-22 11:05:00,38.52,38.56,38.52,38.55,28200.0,35.8716,35.9088,35.8716,35.8995,28200.0
2013-08-22 11:10:00,38.55,38.6,38.55,38.56,13000.0,35.8995,35.9461,35.8995,35.9088,13000.0
2013-08-22 11:15:00,38.56,38.56,38.46,38.51,17400.0,35.9088,35.9088,35.8157,35.8622,17400.0
2013-08-22 11:20:00,38.51,38.58,38.51,38.56,22800.0,35.8622,35.9274,35.8622,35.9088,22800.0
2013-08-22 11:25:00,38.56,38.56,38.49,38.5,5000.0,35.9088,35.9088,35.8436,35.8529,5000.0
2013-08-22 11:30:00,38.5,38.56,38.49,38.55,9800.0,35.8529,35.9088,35.8436,35.8995,9800.0
2013-08-22 11:35:00,38.56,38.59,38.53,38.53,10900.0,35.9088,35.9367,35.8809,35.8809,10900.0
2013-08-22 11:40:00,38.52,38.54,38.44,38.45,17100.0,35.8716,35.8902,35.7971,35.8064,17100.0
2013-08-22 11:45:00,38.46,38.57,38.46,38.55,32500.0,35.8157,35.9181,35.8157,35.8995,32500.0
2013-08-22 11:50:00,38.56,38.59,38.56,38.58,5100.0,35.9088,35.9367,35.9088,35.9274,5100.0
2013-08-22 11:55:00,38.59,38.61,38.56,38.61,9100.0,35.9367,35.9554,35.9088,35.9554,9100.0
2013-08-22 12:00:00,38.62,38.65,38.57,38.59,10800.0,35.9647,35.9926,35.9181,35.9367,10800.0
2013-08-22 12:05:00,38.61,38.61,38.58,38.59,5600.0,35.9554,35.9554,35.9274,35.9367,5600.0
2013-08-22 12:10:00,38.6,38.63,38.6,38.62,4300.0,35.9461,35.974,35.9461,35.9647,4300.0
2013-08-22 12:15:00,38.62,38.62,38.6,38.6,4600.0,35.9647,35.9647,35.9461,35.9461,4600.0
2013-08-22 12:20:00,38.6,38.61,38.6,38.6,8000.0,35.9461,35.9554,35.9461,35.9461,8000.0
2013-08-22 12:25:00,38.61,38.66,38.61,38.66,3900.0,35.9554,36.0019,35.9554,36.0019,3900.0
2013-08-22 12:30:00,38.67,38.67,38.65,38.66,2900.0,36.0112,36.0112,35.9926,36.0019,2900.0
2013-08-22 12:35:00,38.65,38.67,38.64,38.67,9100.0,35.9926,36.0112,35.9833,36.0112,9100.0
2013-08-22 12:40:00,38.68,38.74,38.68,38.73,3200.0,36.0206,36.0764,36.0206,36.0671,3200.0
2013-08-22 12:45:00,38.73,38.75,38.71,38.72,3000.0,36.0671,36.0857,36.0485,36.0578,3000.0
2013-08-22 12:50:00,38.72,38.75,38.71,38.71,8300.0,36.0578,36.0857,36.0485,36.0485,8300.0
2013-08-22 12:55:00,38.68,38.69,38.65,38.66,1400.0,36.0206,36.0299,35.9926,36.0019,1400.0
2013-08-22 13:00:00,38.66,38.66,38.65,38.65,3700.0,36.0019,36.0019,35.9926,35.9926,3700.0
2013-08-22 13:05:00,38.65,38.69,38.65,38.66,7500.0,35.9926,36.0299,35.9926,36.0019,7500.0
2013-08-22 13:10:00,38.67,38.75,38.67,38.75,2500.0,36.0112,36.0857,36.0112,36.0857,2500.0
2013-08-22 13:15:00,38.75,38.77,38.73,38.77,8800.0,36.0857,36.1044,36.0671,36.1044,8800.0
2013-08-22 13:20:00,38.76,38.77,38.76,38.77,300.0,36.0951,36.1044,36.0951,36.1044,300.0
2013-08-22 13:25:00,38.77,38.83,38.77,38.83,8200.0,36.1044,36.1602,36.1044,36.1602,8200.0
2013-08-22 13:30:00,38.82,38.89,38.82,38.89,3800.0,36.1509,36.2161,36.1509,36.2161,3800.0
2013-08-22 13:35:00,38.89,38.96,38.89,38.92,26100.0,36.2161,36.2813,36.2161,36.2441,26100.0
2013-08-22 13:40:00,38.91,38.91,38.84,38.88,11700.0,36.2347,36.2347,36.1696,36.2068,11700.0
2013-08-22 13:45:00,38.87,38.87,38.84,38.84,3600.0,36.1975,36.1975,36.1696,36.1696,3600.0
2013-08-22 13:50:00,38.84,38.87,38.84,38.86,5200.0,36.1696,36.1975,36.1696,36.1882,5200.0
2013-08-22 13:55:00,38.87,38.94,38.87,38.94,2700.0,36.1975,36.2627,36.1975,36.2627,2700.0
2013-08-22 14:00:00,38.93,38.97,38.93,38.95,2200.0,36.2534,36.2906,36.2534,36.272,2200.0
2013-08-22 14:05:00,38.96,38.97,38.89,38.89,2100.0,36.2813,36.2906,36.2161,36.2161,2100.0
2013-08-22 14:10:00,38.87,38.99,38.84,38.99,8500.0,36.1975,36.3092,36.1696,36.3092,8500.0
2013-08-22 14:15:00,38.97,38.98,38.85,38.85,2300.0,36.2906,36.2999,36.1789,36.1789,2300.0
2013-08-22 14:20:00,38.83,38.83,38.79,38.8,1700.0,36.1602,36.1602,36.123,36.1323,1700.0
2013-08-22 14:25:00,38.83,38.99,38.83,38.91,3700.0,36.1602,36.3092,36.1602,36.2347,3700.0
2013-08-22 14:30:00,38.88,38.89,38.8,38.85,4900.0,36.2068,36.2161,36.1323,36.1789,4900.0
2013-08-22 14:35:00,38.86,38.89,38.85,38.85,4700.0,36.1882,36.2161,36.1789,36.1789,4700.0
2013-08-22 14:40:00,38.82,38.86,38.77,38.84,6500.0,36.1509,36.1882,36.1044,36.1696,6500.0
2013-08-22 14:45:00,38.84,38.89,38.84,38.87,3000.0,36.1696,36.2161,36.1696,36.1975,3000.0
2013-08-22 14:50:00,38.86,38.86,38.85,38.85,2300.0,36.1882,36.1882,36.1789,36.1789,2300.0
2013-08-22 14:55:00,38.84,38.85,38.8,38.8,5700.0,36.1696,36.1789,36.1323,36.1323,5700.0
2013-08-22 15:00:00,38.8,38.8,38.75,38.77,1300.0,36.1323,36.1323,36.0857,36.1044,1300.0
2013-08-22 15:05:00,38.77,38.82,38.77,38.82,1100.0,36.1044,36.1509,36.1044,36.1509,1100.0
2013-08-22 15:10:00,38.83,38.84,38.82,38.84,1300.0,36.1602,36.1696,36.1509,36.1696,1300.0
2013-08-22 15:15:00,38.84,38.85,38.84,38.84,2200.0,36.1696,36.1789,36.1696,36.1696,2200.0
2013-08-22 15:20:00,38.78,38.78,38.73,38.78,126500.0,36.1137,36.1137,36.0671,36.1137,126500.0
2013-08-22 15:25:00,38.74,38.75,38.69,38.71,7700.0,36.0764,36.0857,36.0299,36.0485,7700.0
2013-08-22 15:30:00,38.71,38.72,38.65,38.69,48500.0,36.0485,36.0578,35.9926,36.0299,48500.0
2013-08-22 15:35:00,38.65,38.68,38.6,38.61,45800.0,35.9926,36.0206,35.9461,35.9554,45800.0
2013-08-22 15:40:00,38.62,38.65,38.6,38.6,38400.0,35.9647,35.9926,35.9461,35.9461,38400.0
2013-08-22 15:45:00,38.61,38.65,38.58,38.58,30900.0,35.9554,35.9926,35.9274,35.9274,30900.0
2013-08-22 15:50:00,38.58,38.59,38.53,38.53,26800.0,35.9274,35.9367,35.8809,35.8809,26800.0
2013-08-22 15:55:00,38.53,38.53,38.49,38.51,91000.0,35.8809,35.8809,35.8436,35.8622,91000.0
2013-08-23 09:30:00,38.5,38.51,38.18,38.44,75000.0,35.8529,35.8622,35.5549,35.7971,75000.0
2013-08-23 09:35:00,38.39,38.45,38.35,38.36,19500.0,35.7505,35.8064,35.7132,35.7226,19500.0
2013-08-23 09:40:00,38.39,38.39,38.26,38.32,44200.0,35.7505,35.7505,35.6294,35.6853,44200.0
2013-08-23 09:45:00,38.32,38.37,38.25,38.35,98200.0,35.6853,35.7319,35.6201,35.7132,98200.0
2013-08-23 09:50:00,38.35,38.36,38.19,38.23,107000.0,35.7132,35.7226,35.5642,35.6015,107000.0
2013-08-23 09:55:00,38.23,38.27,38.2,38.26,36000.0,35.6015,35.6387,35.5736,35.6294,36000.0
2013-08-23 10:00:00,38.25,38.26,38.1,38.19,81300.0,35.6201,35.6294,35.4804,35.5642,81300.0
2013-08-23 10:05:00,38.19,38.23,38.04,38.23,57200.0,35.5642,35.6015,35.4246,35.6015,57200.0
2013-08-23 10:10:00,38.23,38.29,38.18,38.25,23300.0,35.6015,35.6574,35.5549,35.6201,23300.0
2013-08-23 10:15:00,38.24,38.32,38.23,38.29,13800.0,35.6108,35.6853,35.6015,35.6574,13800.0
2013-08-23 10:20:00,38.26,38.28,38.21,38.24,15500.0,35.6294,35.6481,35.5829,35.6108,15500.0
2013-08-23 10:25:00,38.25,38.35,38.24,38.34,24800.0,35.6201,35.7132,35.6108,35.7039,24800.0
2013-08-23 10:30:00,38.34,38.39,38.33,38.39,9900.0,35.7039,35.7505,35.6946,35.7505,9900.0
2013-08-23 10:35:00,38.38,38.38,38.29,38.29,19900.0,35.7412,35.7412,35.6574,35.6574,19900.0
2013-08-23 10:40:00,38.31,38.31,38.26,38.28,16100.0,35.676,35.676,35.6294,35.6481,16100.0
2013-08-23 10:45:00,38.27,38.28,38.2,38.24,35300.0,35.6387,35.6481,35.5736,35.6108,35300.0
2013-08-23 10:50:00,38.23,38.27,38.22,38.27,17300.0,35.6015,35.6387,35.5922,35.6387,17300.0
2013-08-23 10:55:00,38.27,38.32,38.27,38.3,10500.0,35.6387,35.6853,35.6387,35.6667,10500.0
2013-08-23 11:00:00,38.29,38.32,38.26,38.29,20300.0,35.6574,35.6853,35.6294,35.6574,20300.0
2013-08-23 11:05:00,38.29,38.34,38.23,38.25,25300.0,35.6574,35.7039,35.6015,35.6201,25300.0
2013-08-23 11:10:00,38.25,38.26,38.22,38.22,29900.0,35.6201,35.6294,35.5922,35.5922,29900.0
2013-08-23 11:15:00,38.22,38.25,38.22,38.25,28100.0,35.5922,35.6201,35.5922,35.6201,28100.0
2013-08-23 11:20:00,38.24,38.26,38.23,38.25,22000.0,35.6108,35.6294,35.6015,35.6201,22000.0
2013-08-23 11:25:00,38.25,38.27,38.24,38.26,20200.0,35.6201,35.6387,35.6108,35.6294,20200.0
2013-08-23 11:30:00,38.25,38.29,38.25,38.28,36400.0,35.6201,35.6574,35.6201,35.6481,36400.0
2013-08-23 11:35:00,38.28,38.29,38.24,38.25,12400.0,35.6481,35.6574,35.6108,35.6201,12400.0
2013-08-23 11:40:00,38.25,38.26,38.24,38.25,16500.0,35.6201,35.6294,35.6108,35.6201,16500.0
2013-08-23 11:45:00,38.27,38.27,38.25,38.26,9600.0,35.6387,35.6387,35.6201,35.6294,9600.0
2013-08-23 11:50:00,38.26,38.26,38.24,38.24,10700.0,35.6294,35.6294,35.6108,35.6108,10700.0
2013-08-23 11:55:00,38.25,38.26,38.24,38.25,13300.0,35.6201,35.6294,35.6108,35.6201,13300.0
2013-08-23 12:00:00,38.25,38.25,38.24,38.25,8400.0,35.6201,35.6201,35.6108,35.6201,8400.0
2013-08-23 12:05:00,38.25,38.3,38.24,38.25,68000.0,35.6201,35.6667,35.6108,35.6201,68000.0
2013-08-23 12:10:00,38.27,38.27,38.24,38.25,37200.0,35.6387,35.6387,35.6108,35.6201,37200.0
2013-08-23 12:15:00,38.25,38.28,38.25,38.25,9100.0,35.6201,35.6481,35.6201,35.6201,9100.0
2013-08-23 12:20:00,38.25,38.25,38.24,38.25,5900.0,35.6201,35.6201,35.6108,35.6201,5900.0
2013-08-23 12:25:00,38.24,38.26,38.24,38.25,14500.0,35.6108,35.6294,35.6108,35.6201,14500.0
2013-08-23 12:30:00,38.25,38.31,38.24,38.3,14300.0,35.6201,35.676,35.6108,35.6667,14300.0
2013-08-23 12:35:00,38.3,38.36,38.3,38.32,7700.0,35.6667,35.7226,35.6667,35.6853,7700.0
2013-08-23 12:40:00,38.31,38.32,38.29,38.3,12900.0,35.676,35.6853,35.6574,35.6667,12900.0
2013-08-23 12:45:00,38.3,38.31,38.28,38.29,13700.0,35.6667,35.676,35.6481,35.6574,13700.0
2013-08-23 12:50:00,38.29,38.32,38.29,38.31,13200.0,35.6574,35.6853,35.6574,35.676,13200.0
2013-08-23 12:55:00,38.32,38.36,38.31,38.31,100400.0,35.6853,35.7226,35.676,35.676,100400.0
2013-08-23 13:00:00,38.31,38.31,38.24,38.24,10300.0,35.676,35.676,35.6108,35.6108,10300.0
2013-08-23 13:05:00,38.25,38.27,38.24,38.25,48000.0,35.6201,35.6387,35.6108,35.6201,48000.0
2013-08-23 13:10:00,38.25,38.25,38.12,38.12,62100.0,35.6201,35.6201,35.4991,35.4991,62100.0
2013-08-23 13:15:00,38.12,38.19,38.12,38.19,20300.0,35.4991,35.5642,35.4991,35.5642,20300.0
2013-08-23 13:20:00,38.19,38.22,38.18,38.22,23800.0,35.5642,35.5922,35.5549,35.5922,23800.0
2013-08-23 13:25:00,38.22,38.22,38.2,38.22,10300.0,35.5922,35.5922,35.5736,35.5922,10300.0
2013-08-23 13:30:00,38.21,38.23,38.21,38.23,16200.0,35.5829,35.6015,35.5829,35.6015,16200.0
2013-08-23 13:35:00,38.22,38.24,38.21,38.24,9700.0,35.5922,35.6108,35.5829,35.6108,9700.0
2013-08-23 13:40:00,38.23,38.24,38.21,38.22,20200.0,35.6015,35.6108,35.5829,35.5922,20200.0
2013-08-23 13:45:00,38.22,38.23,38.19,38.21,18500.0,35.5922,35.6015,35.5642,35.5829,18500.0
2013-08-23 13:50:00,38.22,38.25,38.22,38.25,15400.0,35.5922,35.6201,35.5922,35.6201,15400.0
2013-08-23 13:55:00,38.25,38.27,38.22,38.23,42900.0,35.6201,35.6387,35.5922,35.6015,42900.0
2013-08-23 14:00:00,38.23,38.3,38.23,38.29,46300.0,35.6015,35.6667,35.6015,35.6574,46300.0
2013-08-23 14:05:00,38.29,38.36,38.28,38.34,22300.0,35.6574,35.7226,35.6481,35.7039,22300.0
2013-08-23 14:10:00,38.34,38.38,38.34,38.34,12000.0,35.7039,35.7412,35.7039,35.7039,12000.0
2013-08-23 14:15:00,38.34,38.34,38.28,38.29,66800.0,35.7039,35.7039,35.6481,35.6574,66800.0
2013-08-23 14:20:00,38.29,38.3,38.24,38.25,27400.0,35.6574,35.6667,35.6108,35.6201,27400.0
2013-08-23 14:25:00,38.25,38.28,38.25,38.26,25200.0,35.6201,35.6481,35.6201,35.6294,25200.0
2013-08-23 14:30:00,38.26,38.28,38.25,38.27,16800.0,35.6294,35.6481,35.6201,35.6387,16800.0
2013-08-23 14:35:00,38.27,38.27,38.24,38.25,24800.0,35.6387,35.6387,35.6108,35.6201,24800.0
2013-08-23 14:40:00,38.25,38.25,38.21,38.22,18300.0,35.6201,35.6201,35.5829,35.5922,18300.0
2013-08-23 14:45:00,38.22,38.3,38.21,38.3,88200.0,35.5922,35.6667,35.5829,35.6667,88200.0
2013-08-23 14:50:00,38.31,38.32,38.27,38.28,16800.0,35.676,35.6853,35.6387,35.6481,16800.0
2013-08-23 14:55:00,38.27,38.29,38.25,38.28,12100.0,35.6387,35.6574,35.6201,35.6481,12100.0
2013-08-23 15:00:00,38.27,38.29,38.26,38.28,10200.0,35.6387,35.6574,35.6294,35.6481,10200.0
2013-08-23 15:05:00,38.29,38.31,38.25,38.25,23400.0,35.6574,35.676,35.6201,35.6201,23400.0
2013-08-23 15:10:00,38.25,38.26,38.22,38.22,23400.0,35.6201,35.6294,35.5922,35.5922,23400.0
2013-08-23 15:15:00,38.23,38.25,38.18,38.18,66200.0,35.6015,35.6201,35.5549,35.5549,66200.0
2013-08-23 15:20:00,38.18,38.29,38.18,38.29,45700.0,35.5549,35.6574,35.5549,35.6574,45700.0
2013-08-23 15:25:00,38.3,38.32,38.29,38.31,27600.0,35.6667,35.6853,35.6574,35.676,27600.0
2013-08-23 15:30:00,38.32,38.32,38.27,38.27,30700.0,35.6853,35.6853,35.6387,35.6387,30700.0
2013-08-23 15:35:00,38.27,38.33,38.27,38.33,33200.0,35.6387,35.6946,35.6387,35.6946,33200.0
2013-08-23 15:40:00,38.33,38.37,38.32,38.36,31500.0,35.6946,35.7319,35.6853,35.7226,31500.0
2013-08-23 15:45:00,38.36,38.36,38.28,38.28,78600.0,35.7226,35.7226,35.6481,35.6481,78600.0
2013-08-23 15:50:00,38.29,38.3,38.28,38.29,95300.0,35.6574,35.6667,35.6481,35.6574,95300.0
2013-08-23 15:55:00,38.28,38.29,38.25,38.26,168100.0,35.6481,35.6574,35.6201,35.6294,168100.0
2013-08-26 09:30:00,38.33,38.38,38.21,38.33,14000.0,35.6946,35.7412,35.5829,35.6946,14000.0
2013-08-26 09:35:00,38.36,38.36,38.3,38.36,10000.0,35.7226,35.7226,35.6667,35.7226,10000.0
2013-08-26 09:40:00,38.34,38.5,38.34,38.5,6400.0,35.7039,35.8529,35.7039,35.8529,6400.0
2013-08-26 09:45:00,38.5,38.56,38.5,38.5,6900.0,35.8529,35.9088,35.8529,35.8529,6900.0
2013-08-26 09:50:00,38.52,38.61,38.48,38.6,74600.0,35.8716,35.9554,35.8343,35.9461,74600.0
2013-08-26 09:55:00,38.6,38.68,38.55,38.65,38000.0,35.9461,36.0206,35.8995,35.9926,38000.0
2013-08-26 10:00:00,38.64,38.71,38.57,38.59,22200.0,35.9833,36.0485,35.9181,35.9367,22200.0
2013-08-26 10:05:00,38.57,38.66,38.47,38.65,8100.0,35.9181,36.0019,35.825,35.9926,8100.0
2013-08-26 10:10:00,38.64,38.69,38.64,38.67,6900.0,35.9833,36.0299,35.9833,36.0112,6900.0
2013-08-26 10:15:00,38.66,38.71,38.58,38.6,12600.0,36.0019,36.0485,35.9274,35.9461,12600.0
2013-08-26 10:20:00,38.59,38.66,38.57,38.64,22100.0,35.9367,36.0019,35.9181,35.9833,22100.0
2013-08-26 10:25:00,38.64,38.66,38.6,38.64,9300.0,35.9833,36.0019,35.9461,35.9833,9300.0
2013-08-26 10:30:00,38.65,38.71,38.61,38.65,17800.0,35.9926,36.0485,35.9554,35.9926,17800.0
2013-08-26 10:35:00,38.64,38.71,38.63,38.64,21500.0,35.9833,36.0485,35.974,35.9833,21500.0
2013-08-26 10:40:00,38.64,38.65,38.63,38.63,15300.0,35.9833,35.9926,35.974,35.974,15300.0
2013-08-26 10:45:00,38.63,38.65,38.58,38.6,13000.0,35.974,35.9926,35.9274,35.9461,13000.0
2013-08-26 10:50:00,38.59,38.6,38.55,38.56,11700.0,35.9367,35.9461,35.8995,35.9088,11700.0
2013-08-26 10:55:00,38.57,38.63,38.56,38.61,10300.0,35.9181,35.974,35.9088,35.9554,10300.0
2013-08-26 11:00:00,38.61,38.69,38.61,38.67,17900.0,35.9554,36.0299,35.9554,36.0112,17900.0
2013-08-26 11:05:00,38.67,38.79,38.67,38.78,57400.0,36.0112,36.123,36.0112,36.1137,57400.0
2013-08-26 11:10:00,38.77,38.97,38.76,38.97,114400.0,36.1044,36.2906,36.0951,36.2906,114400.0
2013-08-26 11:15:00,38.96,38.98,38.93,38.98,39600.0,36.2813,36.2999,36.2534,36.2999,39600.0
2013-08-26 11:20:00,38.97,38.98,38.86,38.88,44600.0,36.2906,36.2999,36.1882,36.2068,44600.0
2013-08-26 11:25:00,38.87,38.89,38.82,38.88,24200.0,36.1975,36.2161,36.1509,36.2068,24200.0
2013-08-26 11:30:00,38.89,38.95,38.88,38.92,93000.0,36.2161,36.272,36.2068,36.2441,93000.0
2013-08-26 11:35:00,38.93,38.96,38.88,38.92,29300.0,36.2534,36.2813,36.2068,36.2441,29300.0
2013-08-26 11:40:00,38.91,38.91,38.88,38.89,16800.0,36.2347,36.2347,36.2068,36.2161,16800.0
2013-08-26 11:45:00,38.89,38.92,38.89,38.91,13800.0,36.2161,36.2441,36.2161,36.2347,13800.0
2013-08-26 11:50:00,38.91,38.97,38.9,38.95,41100.0,36.2347,36.2906,36.2254,36.272,41100.0
2013-08-26 11:55:00,38.94,38.97,38.94,38.97,21400.0,36.2627,36.2906,36.2627,36.2906,21400.0
2013-08-26 12:00:00,38.97,39.0,38.95,38.99,35400.0,36.2906,36.3186,36.272,36.3092,35400.0
2013-08-26 12:05:00,38.99,39.05,38.98,39.04,13800.0,36.3092,36.3651,36.2999,36.3558,13800.0
2013-08-26 12:10:00,39.04,39.11,39.04,39.11,28300.0,36.3558,36.421,36.3558,36.421,28300.0
2013-08-26 12:15:00,39.11,39.17,39.1,39.17,26300.0,36.421,36.4769,36.4117,36.4769,26300.0
2013-08-26 12:20:00,39.16,39.19,39.15,39.18,28400.0,36.4676,36.4955,36.4582,36.4862,28400.0
2013-08-26 12:25:00,39.18,39.28,39.17,39.26,94200.0,36.4862,36.5793,36.4769,36.5607,94200.0
2013-08-26 12:30:00,39.27,39.47,39.24,39.44,76200.0,36.57,36.7562,36.5421,36.7283,76200.0
2013-08-26 12:35:00,39.44,39.64,39.44,39.55,175600.0,36.7283,36.9146,36.7283,36.8307,175600.0
2013-08-26 12:40:00,39.55,39.55,39.28,39.31,40100.0,36.8307,36.8307,36.5793,36.6072,40100.0
2013-08-26 12:45:00,39.31,39.38,39.25,39.3,47100.0,36.6072,36.6724,36.5514,36.5979,47100.0
2013-08-26 12:50:00,39.31,39.38,39.29,39.37,13800.0,36.6072,36.6724,36.5886,36.6631,13800.0
2013-08-26 12:55:00,39.36,39.37,39.29,39.33,7600.0,36.6538,36.6631,36.5886,36.6259,7600.0
2013-08-26 13:00:00,39.34,39.35,39.26,39.27,6400.0,36.6352,36.6445,36.5607,36.57,6400.0
2013-08-26 13:05:00,39.27,39.32,39.25,39.31,9200.0,36.57,36.6166,36.5514,36.6072,9200.0
2013-08-26 13:10:00,39.31,39.34,39.31,39.32,13100.0,36.6072,36.6352,36.6072,36.6166,13100.0
2013-08-26 13:15:00,39.31,39.32,39.17,39.17,15500.0,36.6072,36.6166,36.4769,36.4769,15500.0
2013-08-26 13:20:00,39.18,39.29,39.14,39.29,15200.0,36.4862,36.5886,36.4489,36.5886,15200.0
2013-08-26 13:25:00,39.28,39.28,39.21,39.22,9300.0,36.5793,36.5793,36.5141,36.5234,9300.0
2013-08-26 13:30:00,39.22,39.28,39.2,39.26,13100.0,36.5234,36.5793,36.5048,36.5607,13100.0
2013-08-26 13:35:00,39.27,39.35,39.26,39.34,13000.0,36.57,36.6445,36.5607,36.6352,13000.0
2013-08-26 13:40:00,39.34,39.42,39.34,39.4,34500.0,36.6352,36.7097,36.6352,36.6911,34500.0
2013-08-26 13:45:00,39.4,39.41,39.31,39.37,23200.0,36.6911,36.7004,36.6072,36.6631,23200.0
2013-08-26 13:50:00,39.37,39.42,39.36,39.42,18600.0,36.6631,36.7097,36.6538,36.7097,18600.0
2013-08-26 13:55:00,39.42,39.49,39.4,39.49,29200.0,36.7097,36.7749,36.6911,36.7749,29200.0
2013-08-26 14:00:00,39.48,39.51,39.45,39.45,70200.0,36.7656,36.7935,36.7376,36.7376,70200.0
2013-08-26 14:05:00,39.45,39.45,39.37,39.38,10400.0,36.7376,36.7376,36.6631,36.6724,10400.0
2013-08-26 14:10:00,39.37,39.39,39.37,39.39,3700.0,36.6631,36.6817,36.6631,36.6817,3700.0
2013-08-26 14:15:00,39.38,39.39,39.36,39.37,7800.0,36.6724,36.6817,36.6538,36.6631,7800.0
2013-08-26 14:20:00,39.37,39.44,39.37,39.4,14100.0,36.6631,36.7283,36.6631,36.6911,14100.0
2013-08-26 14:25:00,39.4,39.42,39.39,39.4,33700.0,36.6911,36.7097,36.6817,36.6911,33700.0
2013-08-26 14:30:00,39.4,39.43,39.39,39.4,19600.0,36.6911,36.719,36.6817,36.6911,19600.0
2013-08-26 14:35:00,39.4,39.4,39.38,39.38,13000.0,36.6911,36.6911,36.6724,36.6724,13000.0
2013-08-26 14:40:00,39.39,39.39,39.34,39.34,17200.0,36.6817,36.6817,36.6352,36.6352,17200.0
2013-08-26 14:45:00,39.34,39.36,39.34,39.36,5300.0,36.6352,36.6538,36.6352,36.6538,5300.0
2013-08-26 14:50:00,39.36,39.37,39.34,39.34,7600.0,36.6538,36.6631,36.6352,36.6352,7600.0
2013-08-26 14:55:00,39.35,39.36,39.34,39.34,6600.0,36.6445,36.6538,36.6352,36.6352,6600.0
2013-08-26 15:00:00,39.35,39.39,39.34,39.34,19700.0,36.6445,36.6817,36.6352,36.6352,19700.0
2013-08-26 15:05:00,39.35,39.35,39.32,39.33,8600.0,36.6445,36.6445,36.6166,36.6259,8600.0
2013-08-26 15:10:00,39.32,39.33,39.3,39.31,29300.0,36.6166,36.6259,36.5979,36.6072,29300.0
2013-08-26 15:15:00,39.3,39.37,39.29,39.34,42300.0,36.5979,36.6631,36.5886,36.6352,42300.0
2013-08-26 15:20:00,39.34,39.34,39.2,39.24,43000.0,36.6352,36.6352,36.5048,36.5421,43000.0
2013-08-26 15:25:00,39.24,39.36,39.21,39.34,56300.0,36.5421,36.6538,36.5141,36.6352,56300.0
2013-08-26 15:30:00,39.35,39.42,39.3,39.42,59200.0,36.6445,36.7097,36.5979,36.7097,59200.0
2013-08-26 15:35:00,39.4,39.43,39.38,39.39,64000.0,36.6911,36.719,36.6724,36.6817,64000.0
2013-08-26 15:40:00,39.39,39.48,39.36,39.44,68300.0,36.6817,36.7656,36.6538,36.7283,68300.0
2013-08-26 15:45:00,39.44,39.47,39.42,39.44,105400.0,36.7283,36.7562,36.7097,36.7283,105400.0
2013-08-26 15:50:00,39.45,39.45,39.41,39.43,67400.0,36.7376,36.7376,36.7004,36.719,67400.0
2013-08-26 15:55:00,39.43,39.44,39.38,39.39,144800.0,36.719,36.7283,36.6724,36.6817,144800.0
2013-08-27 09:30:00,38.92,39.03,38.78,39.02,30700.0,36.2441,36.3465,36.1137,36.3372,30700.0
2013-08-27 09:35:00,39.02,39.1,38.91,39.06,19000.0,36.3372,36.4117,36.2347,36.3744,19000.0
2013-08-27 09:40:00,39.02,39.12,39.01,39.08,16000.0,36.3372,36.4303,36.3279,36.3931,16000.0
2013-08-27 09:45:00,39.1,39.11,39.01,39.04,58700.0,36.4117,36.421,36.3279,36.3558,58700.0
2013-08-27 09:50:00,39.02,39.12,38.99,39.05,73300.0,36.3372,36.4303,36.3092,36.3651,73300.0
2013-08-27 09:55:00,39.05,39.06,38.98,39.0,34000.0,36.3651,36.3744,36.2999,36.3186,34000.0
2013-08-27 10:00:00,39.0,39.05,38.91,38.94,44500.0,36.3186,36.3651,36.2347,36.2627,44500.0
2013-08-27 10:05:00,38.95,38.98,38.91,38.95,95000.0,36.272,36.2999,36.2347,36.272,95000.0
2013-08-27 10:10:00,38.94,38.97,38.91,38.91,88800.0,36.2627,36.2906,36.2347,36.2347,88800.0
2013-08-27 10:15:00,38.91,38.95,38.9,38.91,31700.0,36.2347,36.272,36.2254,36.2347,31700.0
2013-08-27 10:20:00,38.9,38.94,38.83,38.83,40500.0,36.2254,36.2627,36.1602,36.1602,40500.0
2013-08-27 10:25:00,38.81,38.81,38.57,38.57,54300.0,36.1416,36.1416,35.9181,35.9181,54300.0
2013-08-27 10:30:00,38.56,38.69,38.52,38.64,34800.0,35.9088,36.0299,35.8716,35.9833,34800.0
2013-08-27 10:35:00,38.64,38.64,38.58,38.6,18800.0,35.9833,35.9833,35.9274,35.9461,18800.0
2013-08-27 10:40:00,38.6,38.66,38.58,38.6,25400.0,35.9461,36.0019,35.9274,35.9461,25400.0
2013-08-27 10:45:00,38.6,38.6,38.48,38.48,20600.0,35.9461,35.9461,35.8343,35.8343,20600.0
2013-08-27 10:50:00,38.48,38.56,38.46,38.55,46800.0,35.8343,35.9088,35.8157,35.8995,46800.0
2013-08-27 10:55:00,38.56,38.63,38.56,38.62,24500.0,35.9088,35.974,35.9088,35.9647,24500.0
2013-08-27 11:00:00,38.63,38.63,38.56,38.57,19000.0,35.974,35.974,35.9088,35.9181,19000.0
2013-08-27 11:05:00,38.57,38.64,38.57,38.58,45700.0,35.9181,35.9833,35.9181,35.9274,45700.0
2013-08-27 11:10:00,38.59,38.59,38.56,38.56,23500.0,35.9367,35.9367,35.9088,35.9088,23500.0
2013-08-27 11:15:00,38.56,38.65,38.56,38.64,16400.0,35.9088,35.9926,35.9088,35.9833,16400.0
2013-08-27 11:20:00,38.65,38.67,38.59,38.64,27000.0,35.9926,36.0112,35.9367,35.9833,27000.0
2013-08-27 11:25:00,38.64,38.67,38.64,38.66,17600.0,35.9833,36.0112,35.9833,36.0019,17600.0
2013-08-27 11:30:00,38.65,38.8,38.65,38.66,48000.0,35.9926,36.1323,35.9926,36.0019,48000.0
2013-08-27 11:35:00,38.64,38.7,38.63,38.69,14700.0,35.9833,36.0392,35.974,36.0299,14700.0
2013-08-27 11:40:00,38.7,38.72,38.59,38.59,17500.0,36.0392,36.0578,35.9367,35.9367,17500.0
2013-08-27 11:45:00,38.59,38.6,38.56,38.57,22000.0,35.9367,35.9461,35.9088,35.9181,22000.0
2013-08-27 11:50:00,38.56,38.63,38.55,38.6,21700.0,35.9088,35.974,35.8995,35.9461,21700.0
2013-08-27 11:55:00,38.6,38.67,38.59,38.67,8000.0,35.9461,36.0112,35.9367,36.0112,8000.0
2013-08-27 12:00:00,38.67,38.67,38.57,38.58,9800.0,36.0112,36.0112,35.9181,35.9274,9800.0
2013-08-27 12:05:00,38.57,38.62,38.54,38.61,20300.0,35.9181,35.9647,35.8902,35.9554,20300.0
2013-08-27 12:10:00,38.6,38.61,38.56,38.58,16600.0,35.9461,35.9554,35.9088,35.9274,16600.0
2013-08-27 12:15:00,38.58,38.59,38.57,38.58,14400.0,35.9274,35.9367,35.9181,35.9274,14400.0
2013-08-27 12:20:00,38.58,38.61,38.55,38.55,14000.0,35.9274,35.9554,35.8995,35.8995,14000.0
2013-08-27 12:25:00,38.54,38.58,38.52,38.57,7800.0,35.8902,35.9274,35.8716,35.9181,7800.0
2013-08-27 12:30:00,38.56,38.6,38.54,38.6,11500.0,35.9088,35.9461,35.8902,35.9461,11500.0
2013-08-27 12:35:00,38.59,38.63,38.59,38.63,8900.0,35.9367,35.974,35.9367,35.974,8900.0
2013-08-27 12:40:00,38.62,38.65,38.56,38.6,69600.0,35.9647,35.9926,35.9088,35.9461,69600.0
2013-08-27 12:45:00,38.61,38.64,38.59,38.59,12600.0,35.9554,35.9833,35.9367,35.9367,12600.0
2013-08-27 12:50:00,38.59,38.64,38.57,38.59,185800.0,35.9367,35.9833,35.9181,35.9367,185800.0
2013-08-27 12:55:00,38.6,38.6,38.57,38.59,27900.0,35.9461,35.9461,35.9181,35.9367,27900.0
2013-08-27 13:00:00,38.59,38.62,38.58,38.6,11400.0,35.9367,35.9647,35.9274,35.9461,11400.0
2013-08-27 13:05:00,38.6,38.62,38.6,38.61,11600.0,35.9461,35.9647,35.9461,35.9554,11600.0
2013-08-27 13:10:00,38.61,38.64,38.6,38.61,16300.0,35.9554,35.9833,35.9461,35.9554,16300.0
2013-08-27 13:15:00,38.61,38.62,38.54,38.55,24300.0,35.9554,35.9647,35.8902,35.8995,24300.0
2013-08-27 13:20:00,38.54,38.55,38.49,38.49,32500.0,35.8902,35.8995,35.8436,35.8436,32500.0
2013-08-27 13:25:00,38.5,38.5,38.44,38.48,30600.0,35.8529,35.8529,35.7971,35.8343,30600.0
2013-08-27 13:30:00,38.47,38.54,38.47,38.54,7500.0,35.825,35.8902,35.825,35.8902,7500.0
2013-08-27 13:35:00,38.54,38.58,38.53,38.56,15900.0,35.8902,35.9274,35.8809,35.9088,15900.0
2013-08-27 13:40:00,38.57,38.59,38.5,38.5,17100.0,35.9181,35.9367,35.8529,35.8529,17100.0
2013-08-27 13:45:00,38.5,38.52,38.49,38.5,71400.0,35.8529,35.8716,35.8436,35.8529,71400.0
2013-08-27 13:50:00,38.51,38.52,38.48,38.49,30300.0,35.8622,35.8716,35.8343,35.8436,30300.0
2013-08-27 13:55:00,38.48,38.49,38.4,38.42,23600.0,35.8343,35.8436,35.7598,35.7784,23600.0
2013-08-27 14:00:00,38.41,38.47,38.4,38.43,17600.0,35.7691,35.825,35.7598,35.7877,17600.0
2013-08-27 14:05:00,38.42,38.46,38.41,38.42,20200.0,35.7784,35.8157,35.7691,35.7784,20200.0
2013-08-27 14:10:00,38.42,38.45,38.39,38.44,23600.0,35.7784,35.8064,35.7505,35.7971,23600.0
2013-08-27 14:15:00,38.43,38.5,38.43,38.49,17200.0,35.7877,35.8529,35.7877,35.8436,17200.0
2013-08-27 14:20:00,38.5,38.51,38.41,38.43,28200.0,35.8529,35.8622,35.7691,35.7877,28200.0
2013-08-27 14:25:00,38.43,38.45,38.41,38.44,37400.0,35.7877,35.8064,35.7691,35.7971,37400.0
2013-08-27 14:30:00,38.44,38.51,38.44,38.49,23900.0,35.7971,35.8622,35.7971,35.8436,23900.0
2013-08-27 14:35:00,38.49,38.52,38.47,38.52,69400.0,35.8436,35.8716,35.825,35.8716,69400.0
2013-08-27 14:40:00,38.53,38.55,38.49,38.55,25500.0,35.8809,35.8995,35.8436,35.8995,25500.0
2013-08-27 14:45:00,38.55,38.55,38.45,38.47,28500.0,35.8995,35.8995,35.8064,35.825,28500.0
2013-08-27 14:50:00,38.47,38.52,38.46,38.46,31800.0,35.825,35.8716,35.8157,35.8157,31800.0
2013-08-27 14:55:00,38.47,38.53,38.46,38.5,25100.0,35.825,35.8809,35.8157,35.8529,25100.0
2013-08-27 15:00:00,38.51,38.52,38.49,38.5,39800.0,35.8622,35.8716,35.8436,35.8529,39800.0
2013-08-27 15:05:00,38.51,38.51,38.48,38.51,36800.0,35.8622,35.8622,35.8343,35.8622,36800.0
2013-08-27 15:10:00,38.5,38.52,38.48,38.51,89800.0,35.8529,35.8716,35.8343,35.8622,89800.0
2013-08-27 15:15:00,38.52,38.53,38.51,38.53,23700.0,35.8716,35.8809,35.8622,35.8809,23700.0
2013-08-27 15:20:00,38.52,38.57,38.51,38.52,35700.0,35.8716,35.9181,35.8622,35.8716,35700.0
2013-08-27 15:25:00,38.51,38.52,38.39,38.45,32300.0,35.8622,35.8716,35.7505,35.8064,32300.0
2013-08-27 15:30:00,38.45,38.52,38.45,38.51,39300.0,35.8064,35.8716,35.8064,35.8622,39300.0
2013-08-27 15:35:00,38.51,38.55,38.5,38.52,54700.0,35.8622,35.8995,35.8529,35.8716,54700.0
2013-08-27 15:40:00,38.51,38.57,38.51,38.57,38000.0,35.8622,35.9181,35.8622,35.9181,38000.0
2013-08-27 15:45:00,38.57,38.57,38.51,38.53,55100.0,35.9181,35.9181,35.8622,35.8809,55100.0
2013-08-27 15:50:00,38.53,38.55,38.52,38.52,40000.0,35.8809,35.8995,35.8716,35.8716,40000.0
2013-08-27 15:55:00,38.52,38.52,38.45,38.47,125300.0,35.8716,35.8716,35.8064,35.825,125300.0
2013-08-28 09:30:00,38.5,38.6,38.41,38.56,15200.0,35.8529,35.9461,35.7691,35.9088,15200.0
2013-08-28 09:35:00,38.56,38.6,38.5,38.58,23900.0,35.9088,35.9461,35.8529,35.9274,23900.0
2013-08-28 09:40:00,38.58,38.8,38.58,38.8,72600.0,35.9274,36.1323,35.9274,36.1323,72600.0
2013-08-28 09:45:00,38.8,39.0,38.8,38.99,27900.0,36.1323,36.3186,36.1323,36.3092,27900.0
2013-08-28 09:50:00,38.98,38.98,38.8,38.8,15700.0,36.2999,36.2999,36.1323,36.1323,15700.0
2013-08-28 09:55:00,38.8,38.81,38.67,38.67,57100.0,36.1323,36.1416,36.0112,36.0112,57100.0
2013-08-28 10:00:00,38.66,38.75,38.54,38.54,40500.0,36.0019,36.0857,35.8902,35.8902,40500.0
2013-08-28 10:05:00,38.55,38.64,38.51,38.61,14200.0,35.8995,35.9833,35.8622,35.9554,14200.0
2013-08-28 10:10:00,38.6,38.61,38.55,38.57,29500.0,35.9461,35.9554,35.8995,35.9181,29500.0
2013-08-28 10:15:00,38.57,38.58,38.48,38.51,26800.0,35.9181,35.9274,35.8343,35.8622,26800.0
2013-08-28 10:20:00,38.51,38.58,38.51,38.55,74900.0,35.8622,35.9274,35.8622,35.8995,74900.0
2013-08-28 10:25:00,38.55,38.56,38.5,38.5,93100.0,35.8995,35.9088,35.8529,35.8529,93100.0
2013-08-28 10:30:00,38.51,38.52,38.5,38.51,20100.0,35.8622,35.8716,35.8529,35.8622,20100.0
2013-08-28 10:35:00,38.51,38.56,38.46,38.56,43900.0,35.8622,35.9088,35.8157,35.9088,43900.0
2013-08-28 10:40:00,38.55,38.56,38.44,38.44,26700.0,35.8995,35.9088,35.7971,35.7971,26700.0
2013-08-28 10:45:00,38.43,38.48,38.41,38.47,33700.0,35.7877,35.8343,35.7691,35.825,33700.0
2013-08-28 10:50:00,38.48,38.5,38.48,38.49,76700.0,35.8343,35.8529,35.8343,35.8436,76700.0
2013-08-28 10:55:00,38.49,38.57,38.49,38.51,37300.0,35.8436,35.9181,35.8436,35.8622,37300.0
2013-08-28 11:00:00,38.51,38.57,38.5,38.57,18600.0,35.8622,35.9181,35.8529,35.9181,18600.0
2013-08-28 11:05:00,38.57,38.57,38.56,38.57,26800.0,35.9181,35.9181,35.9088,35.9181,26800.0
2013-08-28 11:10:00,38.56,38.62,38.55,38.61,34500.0,35.9088,35.9647,35.8995,35.9554,34500.0
2013-08-28 11:15:00,38.6,38.65,38.58,38.64,24400.0,35.9461,35.9926,35.9274,35.9833,24400.0
2013-08-28 11:20:00,38.64,38.66,38.58,38.58,42800.0,35.9833,36.0019,35.9274,35.9274,42800.0
2013-08-28 11:25:00,38.57,38.61,38.57,38.6,18700.0,35.9181,35.9554,35.9181,35.9461,18700.0
2013-08-28 11:30:00,38.59,38.63,38.58,38.62,59100.0,35.9367,35.974,35.9274,35.9647,59100.0
2013-08-28 11:35:00,38.61,38.64,38.59,38.64,20300.0,35.9554,35.9833,35.9367,35.9833,20300.0
2013-08-28 11:40:00,38.63,38.67,38.61,38.62,92100.0,35.974,36.0112,35.9554,35.9647,92100.0
2013-08-28 11:45:00,38.62,38.64,38.62,38.62,17100.0,35.9647,35.9833,35.9647,35.9647,17100.0
2013-08-28 11:50:00,38.63,38.68,38.62,38.63,15200.0,35.974,36.0206,35.9647,35.974,15200.0
2013-08-28 11:55:00,38.63,38.65,38.63,38.64,10600.0,35.974,35.9926,35.974,35.9833,10600.0
2013-08-28 12:00:00,38.64,38.65,38.62,38.65,33100.0,35.9833,35.9926,35.9647,35.9926,33100.0
2013-08-28 12:05:00,38.66,38.66,38.62,38.63,37500.0,36.0019,36.0019,35.9647,35.974,37500.0
2013-08-28 12:10:00,38.62,38.63,38.62,38.63,10300.0,35.9647,35.974,35.9647,35.974,10300.0
2013-08-28 12:15:00,38.62,38.63,38.62,38.62,14200.0,35.9647,35.974,35.9647,35.9647,14200.0
2013-08-28 12:20:00,38.62,38.64,38.62,38.64,10800.0,35.9647,35.9833,35.9647,35.9833,10800.0
2013-08-28 12:25:00,38.65,38.68,38.61,38.62,9700.0,35.9926,36.0206,35.9554,35.9647,9700.0
2013-08-28 12:30:00,38.62,38.62,38.59,38.59,9600.0,35.9647,35.9647,35.9367,35.9367,9600.0
2013-08-28 12:35:00,38.6,38.6,38.55,38.55,7500.0,35.9461,35.9461,35.8995,35.8995,7500.0
2013-08-28 12:40:00,38.55,38.63,38.55,38.63,16200.0,35.8995,35.974,35.8995,35.974,16200.0
2013-08-28 12:45:00,38.63,38.65,38.6,38.61,4100.0,35.974,35.9926,35.9461,35.9554,4100.0
2013-08-28 12:50:00,38.61,38.7,38.61,38.7,7900.0,35.9554,36.0392,35.9554,36.0392,7900.0
2013-08-28 12:55:00,38.69,38.69,38.62,38.62,8400.0,36.0299,36.0299,35.9647,35.9647,8400.0
2013-08-28 13:00:00,38.62,38.64,38.61,38.62,6500.0,35.9647,35.9833,35.9554,35.9647,6500.0
2013-08-28 13:05:00,38.61,38.62,38.61,38.61,6900.0,35.9554,35.9647,35.9554,35.9554,6900.0
2013-08-28 13:10:00,38.62,38.62,38.59,38.62,20100.0,35.9647,35.9647,35.9367,35.9647,20100.0
2013-08-28 13:15:00,38.63,38.63,38.6,38.63,5300.0,35.974,35.974,35.9461,35.974,5300.0
2013-08-28 13:20:00,38.64,38.68,38.64,38.66,3600.0,35.9833,36.0206,35.9833,36.0019,3600.0
2013-08-28 13:25:00,38.66,38.71,38.65,38.71,10100.0,36.0019,36.0485,35.9926,36.0485,10100.0
2013-08-28 13:30:00,38.71,38.72,38.71,38.72,6600.0,36.0485,36.0578,36.0485,36.0578,6600.0
2013-08-28 13:35:00,38.72,38.76,38.71,38.76,4800.0,36.0578,36.0951,36.0485,36.0951,4800.0
2013-08-28 13:40:00,38.75,38.8,38.75,38.8,11200.0,36.0857,36.1323,36.0857,36.1323,11200.0
2013-08-28 13:45:00,38.79,38.79,38.76,38.77,6600.0,36.123,36.123,36.0951,36.1044,6600.0
2013-08-28 13:50:00,38.76,38.77,38.69,38.69,11200.0,36.0951,36.1044,36.0299,36.0299,11200.0
2013-08-28 13:55:00,38.68,38.74,38.68,38.74,7800.0,36.0206,36.0764,36.0206,36.0764,7800.0
2013-08-28 14:00:00,38.75,38.79,38.74,38.78,12000.0,36.0857,36.123,36.0764,36.1137,12000.0
2013-08-28 14:05:00,38.77,38.77,38.71,38.71,10400.0,36.1044,36.1044,36.0485,36.0485,10400.0
2013-08-28 14:10:00,38.7,38.7,38.6,38.64,30400.0,36.0392,36.0392,35.9461,35.9833,30400.0
2013-08-28 14:15:00,38.65,38.65,38.58,38.58,7500.0,35.9926,35.9926,35.9274,35.9274,7500.0
2013-08-28 14:20:00,38.58,38.6,38.55,38.58,8800.0,35.9274,35.9461,35.8995,35.9274,8800.0
2013-08-28 14:25:00,38.58,38.6,38.58,38.59,8000.0,35.9274,35.9461,35.9274,35.9367,8000.0
2013-08-28 14:30:00,38.59,38.62,38.59,38.59,67400.0,35.9367,35.9647,35.9367,35.9367,67400.0
2013-08-28 14:35:00,38.6,38.64,38.59,38.62,24800.0,35.9461,35.9833,35.9367,35.9647,24800.0
2013-08-28 14:40:00,38.62,38.62,38.5,38.51,15500.0,35.9647,35.9647,35.8529,35.8622,15500.0
2013-08-28 14:45:00,38.5,38.5,38.44,38.5,17900.0,35.8529,35.8529,35.7971,35.8529,17900.0
2013-08-28 14:50:00,38.5,38.53,38.49,38.5,11200.0,35.8529,35.8809,35.8436,35.8529,11200.0
2013-08-28 14:55:00,38.5,38.52,38.5,38.52,8800.0,35.8529,35.8716,35.8529,35.8716,8800.0
2013-08-28 15:00:00,38.51,38.55,38.51,38.54,6200.0,35.8622,35.8995,35.8622,35.8902,6200.0
2013-08-28 15:05:00,38.55,38.62,38.53,38.62,16500.0,35.8995,35.9647,35.8809,35.9647,16500.0
2013-08-28 15:10:00,38.61,38.62,38.58,38.61,7800.0,35.9554,35.9647,35.9274,35.9554,7800.0
2013-08-28 15:15:00,38.61,38.61,38.56,38.57,12100.0,35.9554,35.9554,35.9088,35.9181,12100.0
2013-08-28 15:20:00,38.56,38.62,38.55,38.58,16600.0,35.9088,35.9647,35.8995,35.9274,16600.0
2013-08-28 15:25:00,38.58,38.58,38.53,38.57,9000.0,35.9274,35.9274,35.8809,35.9181,9000.0
2013-08-28 15:30:00,38.57,38.62,38.57,38.61,12400.0,35.9181,35.9647,35.9181,35.9554,12400.0
2013-08-28 15:35:00,38.6,38.63,38.59,38.6,19700.0,35.9461,35.974,35.9367,35.9461,19700.0
2013-08-28 15:40:00,38.6,38.61,38.59,38.61,17900.0,35.9461,35.9554,35.9367,35.9554,17900.0
2013-08-28 15:45:00,38.6,38.63,38.59,38.6,118100.0,35.9461,35.974,35.9367,35.9461,118100.0
2013-08-28 15:50:00,38.6,38.61,38.57,38.57,25000.0,35.9461,35.9554,35.9181,35.9181,25000.0
2013-08-28 15:55:00,38.58,38.61,38.52,38.56,107100.0,35.9274,35.9554,35.8716,35.9088,107100.0
2013-08-29 09:30:00,38.47,38.56,38.47,38.54,9600.0,35.825,35.9088,35.825,35.8902,9600.0
2013-08-29 09:35:00,38.54,38.58,38.53,38.58,54600.0,35.8902,35.9274,35.8809,35.9274,54600.0
2013-08-29 09:40:00,38.58,38.71,38.58,38.68,6100.0,35.9274,36.0485,35.9274,36.0206,6100.0
2013-08-29 09:45:00,38.74,38.81,38.65,38.65,6400.0,36.0764,36.1416,35.9926,35.9926,6400.0
2013-08-29 09:50:00,38.64,38.78,38.59,38.76,10300.0,35.9833,36.1137,35.9367,36.0951,10300.0
2013-08-29 09:55:00,38.74,38.94,38.74,38.89,17200.0,36.0764,36.2627,36.0764,36.2161,17200.0
2013-08-29 10:00:00,38.88,38.89,38.69,38.7,21900.0,36.2068,36.2161,36.0299,36.0392,21900.0
2013-08-29 10:05:00,38.72,38.77,38.65,38.76,7300.0,36.0578,36.1044,35.9926,36.0951,7300.0
2013-08-29 10:10:00,38.77,38.79,38.73,38.79,7500.0,36.1044,36.123,36.0671,36.123,7500.0
2013-08-29 10:15:00,38.79,38.84,38.77,38.8,9500.0,36.123,36.1696,36.1044,36.1323,9500.0
2013-08-29 10:20:00,38.82,38.82,38.68,38.73,8800.0,36.1509,36.1509,36.0206,36.0671,8800.0
2013-08-29 10:25:00,38.7,38.7,38.58,38.65,7500.0,36.0392,36.0392,35.9274,35.9926,7500.0
2013-08-29 10:30:00,38.63,38.69,38.63,38.69,6600.0,35.974,36.0299,35.974,36.0299,6600.0
2013-08-29 10:35:00,38.68,38.83,38.68,38.81,17800.0,36.0206,36.1602,36.0206,36.1416,17800.0
2013-08-29 10:40:00,38.81,38.89,38.81,38.87,13700.0,36.1416,36.2161,36.1416,36.1975,13700.0
2013-08-29 10:45:00,38.88,38.96,38.78,38.78,10600.0,36.2068,36.2813,36.1137,36.1137,10600.0
2013-08-29 10:50:00,38.76,38.77,38.68,38.73,13300.0,36.0951,36.1044,36.0206,36.0671,13300.0
2013-08-29 10:55:00,38.73,38.82,38.73,38.82,13400.0,36.0671,36.1509,36.0671,36.1509,13400.0
2013-08-29 11:00:00,38.8,38.81,38.74,38.78,12700.0,36.1323,36.1416,36.0764,36.1137,12700.0
2013-08-29 11:05:00,38.74,38.74,38.62,38.64,10600.0,36.0764,36.0764,35.9647,35.9833,10600.0
2013-08-29 11:10:00,38.64,38.69,38.62,38.64,8800.0,35.9833,36.0299,35.9647,35.9833,8800.0
2013-08-29 11:15:00,38.65,38.66,38.57,38.61,10600.0,35.9926,36.0019,35.9181,35.9554,10600.0
2013-08-29 11:20:00,38.62,38.66,38.6,38.62,10100.0,35.9647,36.0019,35.9461,35.9647,10100.0
2013-08-29 11:25:00,38.63,38.63,38.54,38.57,9300.0,35.974,35.974,35.8902,35.9181,9300.0
2013-08-29 11:30:00,38.58,38.62,38.57,38.61,15500.0,35.9274,35.9647,35.9181,35.9554,15500.0
2013-08-29 11:35:00,38.61,38.7,38.61,38.68,16100.0,35.9554,36.0392,35.9554,36.0206,16100.0
2013-08-29 11:40:00,38.66,38.97,38.66,38.81,100400.0,36.0019,36.2906,36.0019,36.1416,100400.0
2013-08-29 11:45:00,38.83,38.83,38.8,38.8,26500.0,36.1602,36.1602,36.1323,36.1323,26500.0
2013-08-29 11:50:00,38.8,38.83,38.78,38.78,17800.0,36.1323,36.1602,36.1137,36.1137,17800.0
2013-08-29 11:55:00,38.8,38.82,38.78,38.8,10800.0,36.1323,36.1509,36.1137,36.1323,10800.0
2013-08-29 12:00:00,38.8,38.84,38.77,38.84,10400.0,36.1323,36.1696,36.1044,36.1696,10400.0
2013-08-29 12:05:00,38.84,38.9,38.79,38.8,6900.0,36.1696,36.2254,36.123,36.1323,6900.0
2013-08-29 12:10:00,38.81,38.85,38.78,38.84,20000.0,36.1416,36.1789,36.1137,36.1696,20000.0
2013-08-29 12:15:00,38.83,38.93,38.83,38.92,32300.0,36.1602,36.2534,36.1602,36.2441,32300.0
2013-08-29 12:20:00,38.92,38.92,38.9,38.9,5300.0,36.2441,36.2441,36.2254,36.2254,5300.0
2013-08-29 12:25:00,38.9,39.02,38.86,39.02,20500.0,36.2254,36.3372,36.1882,36.3372,20500.0
2013-08-29 12:30:00,39.02,39.04,38.95,39.03,12500.0,36.3372,36.3558,36.272,36.3465,12500.0
2013-08-29 12:35:00,39.02,39.11,39.02,39.02,23700.0,36.3372,36.421,36.3372,36.3372,23700.0
2013-08-29 12:40:00,39.04,39.07,38.97,39.01,10200.0,36.3558,36.3837,36.2906,36.3279,10200.0
2013-08-29 12:45:00,39.0,39.05,38.98,39.03,6300.0,36.3186,36.3651,36.2999,36.3465,6300.0
2013-08-29 12:50:00,39.04,39.04,38.94,39.0,11300.0,36.3558,36.3558,36.2627,36.3186,11300.0
2013-08-29 12:55:00,39.0,39.0,38.91,38.98,9900.0,36.3186,36.3186,36.2347,36.2999,9900.0
2013-08-29 13:00:00,38.98,39.01,38.96,39.0,3400.0,36.2999,36.3279,36.2813,36.3186,3400.0
2013-08-29 13:05:00,39.01,39.06,39.0,39.05,17100.0,36.3279,36.3744,36.3186,36.3651,17100.0
2013-08-29 13:10:00,39.05,39.07,38.97,39.01,14200.0,36.3651,36.3837,36.2906,36.3279,14200.0
2013-08-29 13:15:00,39.0,39.05,38.99,38.99,11200.0,36.3186,36.3651,36.3092,36.3092,11200.0
2013-08-29 13:20:00,38.99,39.03,38.97,38.99,10400.0,36.3092,36.3465,36.2906,36.3092,10400.0
2013-08-29 13:25:00,38.98,39.0,38.95,38.95,13100.0,36.2999,36.3186,36.272,36.272,13100.0
2013-08-29 13:30:00,38.98,39.0,38.97,39.0,14800.0,36.2999,36.3186,36.2906,36.3186,14800.0
2013-08-29 13:35:00,39.01,39.03,38.98,39.03,21700.0,36.3279,36.3465,36.2999,36.3465,21700.0
2013-08-29 13:40:00,39.03,39.08,39.02,39.03,8300.0,36.3465,36.3931,36.3372,36.3465,8300.0
2013-08-29 13:45:00,39.03,39.05,39.01,39.02,6600.0,36.3465,36.3651,36.3279,36.3372,6600.0
2013-08-29 13:50:00,39.02,39.09,39.01,39.02,12300.0,36.3372,36.4024,36.3279,36.3372,12300.0
2013-08-29 13:55:00,39.0,39.02,38.94,38.95,10400.0,36.3186,36.3372,36.2627,36.272,10400.0
2013-08-29 14:00:00,38.98,39.04,38.96,39.02,13100.0,36.2999,36.3558,36.2813,36.3372,13100.0
2013-08-29 14:05:00,39.03,39.03,38.98,39.01,21200.0,36.3465,36.3465,36.2999,36.3279,21200.0
2013-08-29 14:10:00,39.01,39.02,38.96,38.96,12000.0,36.3279,36.3372,36.2813,36.2813,12000.0
2013-08-29 14:15:00,38.99,38.99,38.92,38.94,8500.0,36.3092,36.3092,36.2441,36.2627,8500.0
2013-08-29 14:20:00,38.94,38.95,38.87,38.91,14900.0,36.2627,36.272,36.1975,36.2347,14900.0
2013-08-29 14:25:00,38.92,38.94,38.86,38.87,11400.0,36.2441,36.2627,36.1882,36.1975,11400.0
2013-08-29 14:30:00,38.87,38.91,38.86,38.87,12200.0,36.1975,36.2347,36.1882,36.1975,12200.0
2013-08-29 14:35:00,38.87,38.96,38.87,38.92,11500.0,36.1975,36.2813,36.1975,36.2441,11500.0
2013-08-29 14:40:00,38.93,38.96,38.89,38.92,10500.0,36.2534,36.2813,36.2161,36.2441,10500.0
2013-08-29 14:45:00,38.92,38.99,38.92,38.95,10300.0,36.2441,36.3092,36.2441,36.272,10300.0
2013-08-29 14:50:00,38.96,38.99,38.94,38.95,11200.0,36.2813,36.3092,36.2627,36.272,11200.0
2013-08-29 14:55:00,38.95,38.95,38.9,38.9,13100.0,36.272,36.272,36.2254,36.2254,13100.0
2013-08-29 15:00:00,38.92,38.92,38.83,38.86,12800.0,36.2441,36.2441,36.1602,36.1882,12800.0
2013-08-29 15:05:00,38.87,38.9,38.84,38.87,13800.0,36.1975,36.2254,36.1696,36.1975,13800.0
2013-08-29 15:10:00,38.88,38.9,38.85,38.86,16500.0,36.2068,36.2254,36.1789,36.1882,16500.0
2013-08-29 15:15:00,38.87,38.9,38.83,38.86,25000.0,36.1975,36.2254,36.1602,36.1882,25000.0
2013-08-29 15:20:00,38.87,38.89,38.83,38.84,15200.0,36.1975,36.2161,36.1602,36.1696,15200.0
2013-08-29 15:25:00,38.85,38.89,38.84,38.85,13500.0,36.1789,36.2161,36.1696,36.1789,13500.0
2013-08-29 15:30:00,38.85,38.87,38.78,38.78,18800.0,36.1789,36.1975,36.1137,36.1137,18800.0
2013-08-29 15:35:00,38.79,38.87,38.78,38.83,27500.0,36.123,36.1975,36.1137,36.1602,27500.0
2013-08-29 15:40:00,38.83,38.92,38.82,38.87,21000.0,36.1602,36.2441,36.1509,36.1975,21000.0
2013-08-29 15:45:00,38.85,38.86,38.79,38.8,16600.0,36.1789,36.1882,36.123,36.1323,16600.0
2013-08-29 15:50:00,38.79,38.82,38.78,38.79,16400.0,36.123,36.1509,36.1137,36.123,16400.0
2013-08-29 15:55:00,38.78,38.79,38.74,38.76,61100.0,36.1137,36.123,36.0764,36.0951,61100.0
2013-08-30 09:30:00,38.71,38.84,38.67,38.72,16900.0,36.0485,36.1696,36.0112,36.0578,16900.0
2013-08-30 09:35:00,38.76,38.76,38.7,38.73,7800.0,36.0951,36.0951,36.0392,36.0671,7800.0
2013-08-30 09:40:00,38.73,38.83,38.73,38.79,9400.0,36.0671,36.1602,36.0671,36.123,9400.0
2013-08-30 09:45:00,38.79,38.87,38.79,38.79,28200.0,36.123,36.1975,36.123,36.123,28200.0
2013-08-30 09:50:00,38.83,38.84,38.73,38.73,9800.0,36.1602,36.1696,36.0671,36.0671,9800.0
2013-08-30 09:55:00,38.73,38.74,38.57,38.63,17600.0,36.0671,36.0764,35.9181,35.974,17600.0
2013-08-30 10:00:00,38.64,38.66,38.58,38.59,8400.0,35.9833,36.0019,35.9274,35.9367,8400.0
2013-08-30 10:05:00,38.6,38.65,38.59,38.6,8300.0,35.9461,35.9926,35.9367,35.9461,8300.0
2013-08-30 10:10:00,38.59,38.63,38.53,38.6,19800.0,35.9367,35.974,35.8809,35.9461,19800.0
2013-08-30 10:15:00,38.6,38.71,38.6,38.71,14500.0,35.9461,36.0485,35.9461,36.0485,14500.0
2013-08-30 10:20:00,38.69,38.75,38.68,38.74,10700.0,36.0299,36.0857,36.0206,36.0764,10700.0
2013-08-30 10:25:00,38.73,38.73,38.62,38.62,11300.0,36.0671,36.0671,35.9647,35.9647,11300.0
2013-08-30 10:30:00,38.61,38.74,38.6,38.74,18800.0,35.9554,36.0764,35.9461,36.0764,18800.0
2013-08-30 10:35:00,38.74,38.75,38.61,38.62,5600.0,36.0764,36.0857,35.9554,35.9647,5600.0
2013-08-30 10:40:00,38.6,38.62,38.59,38.59,44500.0,35.9461,35.9647,35.9367,35.9367,44500.0
2013-08-30 10:45:00,38.59,38.59,38.44,38.57,21600.0,35.9367,35.9367,35.7971,35.9181,21600.0
2013-08-30 10:50:00,38.56,38.58,38.54,38.55,67600.0,35.9088,35.9274,35.8902,35.8995,67600.0
2013-08-30 10:55:00,38.54,38.55,38.48,38.5,37300.0,35.8902,35.8995,35.8343,35.8529,37300.0
2013-08-30 11:00:00,38.5,38.59,38.42,38.59,26800.0,35.8529,35.9367,35.7784,35.9367,26800.0
2013-08-30 11:05:00,38.59,38.6,38.55,38.58,24600.0,35.9367,35.9461,35.8995,35.9274,24600.0
2013-08-30 11:10:00,38.58,38.58,38.52,38.55,9200.0,35.9274,35.9274,35.8716,35.8995,9200.0
2013-08-30 11:15:00,38.54,38.55,38.48,38.48,10100.0,35.8902,35.8995,35.8343,35.8343,10100.0
2013-08-30 11:20:00,38.51,38.54,38.49,38.52,12200.0,35.8622,35.8902,35.8436,35.8716,12200.0
2013-08-30 11:25:00,38.51,38.57,38.51,38.52,22500.0,35.8622,35.9181,35.8622,35.8716,22500.0
2013-08-30 11:30:00,38.49,38.55,38.47,38.53,20900.0,35.8436,35.8995,35.825,35.8809,20900.0
2013-08-30 11:35:00,38.53,38.55,38.48,38.48,19700.0,35.8809,35.8995,35.8343,35.8343,19700.0
2013-08-30 11:40:00,38.48,38.49,38.35,38.37,10300.0,35.8343,35.8436,35.7132,35.7319,10300.0
2013-08-30 11:45:00,38.38,38.47,38.38,38.42,5400.0,35.7412,35.825,35.7412,35.7784,5400.0
2013-08-30 11:50:00,38.42,38.43,38.37,38.4,5700.0,35.7784,35.7877,35.7319,35.7598,5700.0
2013-08-30 11:55:00,38.4,38.41,38.3,38.35,10300.0,35.7598,35.7691,35.6667,35.7132,10300.0
2013-08-30 12:00:00,38.36,38.36,38.27,38.29,20000.0,35.7226,35.7226,35.6387,35.6574,20000.0
2013-08-30 12:05:00,38.29,38.33,38.27,38.27,7700.0,35.6574,35.6946,35.6387,35.6387,7700.0
2013-08-30 12:10:00,38.26,38.33,38.25,38.33,5200.0,35.6294,35.6946,35.6201,35.6946,5200.0
2013-08-30 12:15:00,38.33,38.33,38.29,38.31,23200.0,35.6946,35.6946,35.6574,35.676,23200.0
2013-08-30 12:20:00,38.3,38.34,38.28,38.34,19500.0,35.6667,35.7039,35.6481,35.7039,19500.0
2013-08-30 12:25:00,38.34,38.34,38.28,38.3,10300.0,35.7039,35.7039,35.6481,35.6667,10300.0
2013-08-30 12:30:00,38.3,38.34,38.3,38.3,16600.0,35.6667,35.7039,35.6667,35.6667,16600.0
2013-08-30 12:35:00,38.31,38.35,38.31,38.33,8800.0,35.676,35.7132,35.676,35.6946,8800.0
2013-08-30 12:40:00,38.34,38.34,38.31,38.31,5500.0,35.7039,35.7039,35.676,35.676,5500.0
2013-08-30 12:45:00,38.31,38.34,38.29,38.34,4700.0,35.676,35.7039,35.6574,35.7039,4700.0
2013-08-30 12:50:00,38.34,38.36,38.33,38.33,10800.0,35.7039,35.7226,35.6946,35.6946,10800.0
2013-08-30 12:55:00,38.32,38.36,38.3,38.33,8300.0,35.6853,35.7226,35.6667,35.6946,8300.0
2013-08-30 13:00:00,38.33,38.36,38.25,38.25,95100.0,35.6946,35.7226,35.6201,35.6201,95100.0
2013-08-30 13:05:00,38.25,38.25,38.07,38.11,16200.0,35.6201,35.6201,35.4525,35.4897,16200.0
2013-08-30 13:10:00,38.12,38.22,38.1,38.2,11200.0,35.4991,35.5922,35.4804,35.5736,11200.0
2013-08-30 13:15:00,38.19,38.3,38.19,38.28,43000.0,35.5642,35.6667,35.5642,35.6481,43000.0
2013-08-30 13:20:00,38.28,38.28,38.16,38.22,10100.0,35.6481,35.6481,35.5363,35.5922,10100.0
2013-08-30 13:25:00,38.23,38.23,38.2,38.21,6800.0,35.6015,35.6015,35.5736,35.5829,6800.0
2013-08-30 13:30:00,38.22,38.22,38.18,38.2,11000.0,35.5922,35.5922,35.5549,35.5736,11000.0
2013-08-30 13:35:00,38.2,38.26,38.2,38.23,11500.0,35.5736,35.6294,35.5736,35.6015,11500.0
2013-08-30 13:40:00,38.21,38.27,38.21,38.26,8500.0,35.5829,35.6387,35.5829,35.6294,8500.0
2013-08-30 13:45:00,38.27,38.36,38.27,38.3,17400.0,35.6387,35.7226,35.6387,35.6667,17400.0
2013-08-30 13:50:00,38.29,38.32,38.27,38.29,8800.0,35.6574,35.6853,35.6387,35.6574,8800.0
2013-08-30 13:55:00,38.29,38.29,38.22,38.23,10300.0,35.6574,35.6574,35.5922,35.6015,10300.0
2013-08-30 14:00:00,38.23,38.23,38.11,38.16,76500.0,35.6015,35.6015,35.4897,35.5363,76500.0
2013-08-30 14:05:00,38.17,38.27,38.17,38.26,30100.0,35.5456,35.6387,35.5456,35.6294,30100.0
2013-08-30 14:10:00,38.25,38.27,38.22,38.24,29300.0,35.6201,35.6387,35.5922,35.6108,29300.0
2013-08-30 14:15:00,38.25,38.26,38.25,38.26,74800.0,35.6201,35.6294,35.6201,35.6294,74800.0
2013-08-30 14:20:00,38.25,38.25,38.13,38.14,15300.0,35.6201,35.6201,35.5084,35.5177,15300.0
2013-08-30 14:25:00,38.13,38.23,38.1,38.19,40200.0,35.5084,35.6015,35.4804,35.5642,40200.0
2013-08-30 14:30:00,38.18,38.24,38.12,38.13,32200.0,35.5549,35.6108,35.4991,35.5084,32200.0
2013-08-30 14:35:00,38.13,38.14,38.1,38.14,10800.0,35.5084,35.5177,35.4804,35.5177,10800.0
2013-08-30 14:40:00,38.13,38.14,38.11,38.14,21000.0,35.5084,35.5177,35.4897,35.5177,21000.0
2013-08-30 14:45:00,38.15,38.25,38.12,38.21,43100.0,35.527,35.6201,35.4991,35.5829,43100.0
2013-08-30 14:50:00,38.22,38.24,38.16,38.2,16000.0,35.5922,35.6108,35.5363,35.5736,16000.0
2013-08-30 14:55:00,38.2,38.25,38.16,38.22,20200.0,35.5736,35.6201,35.5363,35.5922,20200.0
2013-08-30 15:00:00,38.22,38.29,38.16,38.28,24800.0,35.5922,35.6574,35.5363,35.6481,24800.0
2013-08-30 15:05:00,38.28,38.3,38.25,38.26,21600.0,35.6481,35.6667,35.6201,35.6294,21600.0
2013-08-30 15:10:00,38.26,38.38,38.25,38.36,42100.0,35.6294,35.7412,35.6201,35.7226,42100.0
2013-08-30 15:15:00,38.36,38.36,38.32,38.32,17200.0,35.7226,35.7226,35.6853,35.6853,17200.0
2013-08-30 15:20:00,38.31,38.31,38.25,38.25,16000.0,35.676,35.676,35.6201,35.6201,16000.0
2013-08-30 15:25:00,38.24,38.24,38.16,38.19,21600.0,35.6108,35.6108,35.5363,35.5642,21600.0
2013-08-30 15:30:00,38.19,38.21,38.15,38.19,29400.0,35.5642,35.5829,35.527,35.5642,29400.0
2013-08-30 15:35:00,38.19,38.2,38.15,38.18,43800.0,35.5642,35.5736,35.527,35.5549,43800.0
2013-08-30 15:40:00,38.17,38.18,38.09,38.09,30300.0,35.5456,35.5549,35.4711,35.4711,30300.0
2013-08-30 15:45:00,38.09,38.09,38.04,38.07,58400.0,35.4711,35.4711,35.4246,35.4525,58400.0
2013-08-30 15:50:00,38.08,38.09,38.02,38.02,29600.0,35.4618,35.4711,35.4059,35.4059,29600.0
2013-08-30 15:55:00,38.02,38.2,37.99,38.19,151900.0,35.4059,35.5736,35.378,35.5642,151900.0
2013-09-03 09:30:00,38.31,38.51,38.31,38.51,25300.0,35.676,35.8622,35.676,35.8622,25300.0
2013-09-03 09:35:00,38.51,38.87,38.51,38.79,37900.0,35.8622,36.1975,35.8622,36.123,37900.0
2013-09-03 09:40:00,38.8,38.85,38.63,38.66,46700.0,36.1323,36.1789,35.974,36.0019,46700.0
2013-09-03 09:45:00,38.65,38.65,38.58,38.6,83200.0,35.9926,35.9926,35.9274,35.9461,83200.0
2013-09-03 09:50:00,38.6,38.65,38.54,38.6,21000.0,35.9461,35.9926,35.8902,35.9461,21000.0
2013-09-03 09:55:00,38.58,38.6,38.48,38.48,8800.0,35.9274,35.9461,35.8343,35.8343,8800.0
2013-09-03 10:00:00,38.5,38.55,38.42,38.53,31900.0,35.8529,35.8995,35.7784,35.8809,31900.0
2013-09-03 10:05:00,38.54,38.55,38.49,38.54,12000.0,35.8902,35.8995,35.8436,35.8902,12000.0
2013-09-03 10:10:00,38.56,38.56,38.48,38.49,10100.0,35.9088,35.9088,35.8343,35.8436,10100.0
2013-09-03 10:15:00,38.49,38.51,38.48,38.5,12800.0,35.8436,35.8622,35.8343,35.8529,12800.0
2013-09-03 10:20:00,38.5,38.51,38.42,38.46,27600.0,35.8529,35.8622,35.7784,35.8157,27600.0
2013-09-03 10:25:00,38.46,38.53,38.45,38.5,7200.0,35.8157,35.8809,35.8064,35.8529,7200.0
2013-09-03 10:30:00,38.5,38.52,38.46,38.52,10600.0,35.8529,35.8716,35.8157,35.8716,10600.0
2013-09-03 10:35:00,38.52,38.58,38.51,38.58,17000.0,35.8716,35.9274,35.8622,35.9274,17000.0
2013-09-03 10:40:00,38.59,38.6,38.57,38.59,15300.0,35.9367,35.9461,35.9181,35.9367,15300.0
2013-09-03 10:45:00,38.6,38.61,38.5,38.51,55900.0,35.9461,35.9554,35.8529,35.8622,55900.0
2013-09-03 10:50:00,38.51,38.51,38.46,38.5,10900.0,35.8622,35.8622,35.8157,35.8529,10900.0
2013-09-03 10:55:00,38.5,38.5,38.49,38.5,16100.0,35.8529,35.8529,35.8436,35.8529,16100.0
2013-09-03 11:00:00,38.5,38.51,38.42,38.45,27200.0,35.8529,35.8622,35.7784,35.8064,27200.0
2013-09-03 11:05:00,38.45,38.51,38.45,38.5,28200.0,35.8064,35.8622,35.8064,35.8529,28200.0
2013-09-03 11:10:00,38.5,38.6,38.5,38.58,11200.0,35.8529,35.9461,35.8529,35.9274,11200.0
2013-09-03 11:15:00,38.58,38.6,38.44,38.44,50800.0,35.9274,35.9461,35.7971,35.7971,50800.0
2013-09-03 11:20:00,38.43,38.46,38.39,38.46,24500.0,35.7877,35.8157,35.7505,35.8157,24500.0
2013-09-03 11:25:00,38.44,38.5,38.41,38.48,54300.0,35.7971,35.8529,35.7691,35.8343,54300.0
2013-09-03 11:30:00,38.48,38.58,38.45,38.57,28500.0,35.8343,35.9274,35.8064,35.9181,28500.0
2013-09-03 11:35:00,38.59,38.61,38.52,38.54,22800.0,35.9367,35.9554,35.8716,35.8902,22800.0
2013-09-03 11:40:00,38.55,38.61,38.54,38.6,26900.0,35.8995,35.9554,35.8902,35.9461,26900.0
2013-09-03 11:45:00,38.6,38.68,38.6,38.65,47200.0,35.9461,36.0206,35.9461,35.9926,47200.0
2013-09-03 11:50:00,38.65,38.68,38.57,38.58,22100.0,35.9926,36.0206,35.9181,35.9274,22100.0
2013-09-03 11:55:00,38.58,38.61,38.52,38.58,37400.0,35.9274,35.9554,35.8716,35.9274,37400.0
2013-09-03 12:00:00,38.58,38.58,38.54,38.57,9100.0,35.9274,35.9274,35.8902,35.9181,9100.0
2013-09-03 12:05:00,38.57,38.61,38.53,38.57,46000.0,35.9181,35.9554,35.8809,35.9181,46000.0
2013-09-03 12:10:00,38.56,38.57,38.55,38.56,14200.0,35.9088,35.9181,35.8995,35.9088,14200.0
2013-09-03 12:15:00,38.56,38.6,38.56,38.6,20700.0,35.9088,35.9461,35.9088,35.9461,20700.0
2013-09-03 12:20:00,38.6,38.64,38.59,38.63,17700.0,35.9461,35.9833,35.9367,35.974,17700.0
2013-09-03 12:25:00,38.62,38.64,38.59,38.6,16100.0,35.9647,35.9833,35.9367,35.9461,16100.0
2013-09-03 12:30:00,38.61,38.63,38.6,38.61,13900.0,35.9554,35.974,35.9461,35.9554,13900.0
2013-09-03 12:35:00,38.62,38.62,38.6,38.61,10600.0,35.9647,35.9647,35.9461,35.9554,10600.0
2013-09-03 12:40:00,38.61,38.61,38.59,38.61,7900.0,35.9554,35.9554,35.9367,35.9554,7900.0
2013-09-03 12:45:00,38.61,38.61,38.53,38.55,16500.0,35.9554,35.9554,35.8809,35.8995,16500.0
2013-09-03 12:50:00,38.55,38.56,38.54,38.55,33600.0,35.8995,35.9088,35.8902,35.8995,33600.0
2013-09-03 12:55:00,38.56,38.6,38.55,38.6,9500.0,35.9088,35.9461,35.8995,35.9461,9500.0
2013-09-03 13:00:00,38.59,38.59,38.55,38.55,6100.0,35.9367,35.9367,35.8995,35.8995,6100.0
2013-09-03 13:05:00,38.55,38.55,38.52,38.52,11700.0,35.8995,35.8995,35.8716,35.8716,11700.0
2013-09-03 13:10:00,38.53,38.54,38.51,38.53,14800.0,35.8809,35.8902,35.8622,35.8809,14800.0
2013-09-03 13:15:00,38.52,38.52,38.5,38.51,12900.0,35.8716,35.8716,35.8529,35.8622,12900.0
2013-09-03 13:20:00,38.5,38.51,38.45,38.45,29600.0,35.8529,35.8622,35.8064,35.8064,29600.0
2013-09-03 13:25:00,38.43,38.46,38.42,38.46,6600.0,35.7877,35.8157,35.7784,35.8157,6600.0
2013-09-03 13:30:00,38.45,38.49,38.44,38.48,19400.0,35.8064,35.8436,35.7971,35.8343,19400.0
2013-09-03 13:35:00,38.48,38.5,38.41,38.41,38500.0,35.8343,35.8529,35.7691,35.7691,38500.0
2013-09-03 13:40:00,38.41,38.44,38.41,38.43,15500.0,35.7691,35.7971,35.7691,35.7877,15500.0
2013-09-03 13:45:00,38.41,38.44,38.39,38.4,12400.0,35.7691,35.7971,35.7505,35.7598,12400.0
2013-09-03 13:50:00,38.4,38.45,38.39,38.42,15700.0,35.7598,35.8064,35.7505,35.7784,15700.0
2013-09-03 13:55:00,38.41,38.42,38.3,38.31,12400.0,35.7691,35.7784,35.6667,35.676,12400.0
2013-09-03 14:00:00,38.32,38.41,38.3,38.41,7600.0,35.6853,35.7691,35.6667,35.7691,7600.0
2013-09-03 14:05:00,38.41,38.43,38.38,38.38,15400.0,35.7691,35.7877,35.7412,35.7412,15400.0
2013-09-03 14:10:00,38.38,38.41,38.38,38.39,9500.0,35.7412,35.7691,35.7412,35.7505,9500.0
2013-09-03 14:15:00,38.4,38.41,38.37,38.37,11000.0,35.7598,35.7691,35.7319,35.7319,11000.0
2013-09-03 14:20:00,38.38,38.41,38.33,38.41,20800.0,35.7412,35.7691,35.6946,35.7691,20800.0
2013-09-03 14:25:00,38.4,38.4,38.32,38.39,19000.0,35.7598,35.7598,35.6853,35.7505,19000.0
2013-09-03 14:30:00,38.39,38.42,38.39,38.41,20900.0,35.7505,35.7784,35.7505,35.7691,20900.0
2013-09-03 14:35:00,38.4,38.45,38.39,38.44,23000.0,35.7598,35.8064,35.7505,35.7971,23000.0
2013-09-03 14:40:00,38.44,38.44,38.4,38.42,11500.0,35.7971,35.7971,35.7598,35.7784,11500.0
2013-09-03 14:45:00,38.43,38.45,38.41,38.43,10800.0,35.7877,35.8064,35.7691,35.7877,10800.0
2013-09-03 14:50:00,38.42,38.42,38.37,38.4,26100.0,35.7784,35.7784,35.7319,35.7598,26100.0
2013-09-03 14:55:00,38.39,38.45,38.39,38.45,27400.0,35.7505,35.8064,35.7505,35.8064,27400.0
2013-09-03 15:00:00,38.45,38.5,38.45,38.5,29400.0,35.8064,35.8529,35.8064,35.8529,29400.0
2013-09-03 15:05:00,38.5,38.5,38.49,38.5,30200.0,35.8529,35.8529,35.8436,35.8529,30200.0
2013-09-03 15:10:00,38.49,38.51,38.49,38.51,17000.0,35.8436,35.8622,35.8436,35.8622,17000.0
2013-09-03 15:15:00,38.51,38.51,38.5,38.51,12000.0,35.8622,35.8622,35.8529,35.8622,12000.0
2013-09-03 15:20:00,38.5,38.51,38.48,38.48,10300.0,35.8529,35.8622,35.8343,35.8343,10300.0
2013-09-03 15:25:00,38.48,38.5,38.48,38.48,14500.0,35.8343,35.8529,35.8343,35.8343,14500.0
2013-09-03 15:30:00,38.48,38.53,38.48,38.52,77800.0,35.8343,35.8809,35.8343,35.8716,77800.0
2013-09-03 15:35:00,38.54,38.62,38.54,38.6,36500.0,35.8902,35.9647,35.8902,35.9461,36500.0
2013-09-03 15:40:00,38.6,38.71,38.6,38.71,37000.0,35.9461,36.0485,35.9461,36.0485,37000.0
2013-09-03 15:45:00,38.7,38.71,38.55,38.58,75200.0,36.0392,36.0485,35.8995,35.9274,75200.0
2013-09-03 15:50:00,38.58,38.69,38.57,38.69,67400.0,35.9274,36.0299,35.9181,36.0299,67400.0
2013-09-03 15:55:00,38.69,38.69,38.61,38.68,131600.0,36.0299,36.0299,35.9554,36.0206,131600.0
2013-09-04 09:30:00,38.66,38.75,38.41,38.43,17000.0,36.0019,36.0857,35.7691,35.7877,17000.0
2013-09-04 09:35:00,38.44,38.49,38.4,38.47,8100.0,35.7971,35.8436,35.7598,35.825,8100.0
2013-09-04 09:40:00,38.47,38.5,38.44,38.45,9100.0,35.825,35.8529,35.7971,35.8064,9100.0
2013-09-04 09:45:00,38.49,38.55,38.48,38.49,10200.0,35.8436,35.8995,35.8343,35.8436,10200.0
2013-09-04 09:50:00,38.49,38.5,38.45,38.49,15500.0,35.8436,35.8529,35.8064,35.8436,15500.0
2013-09-04 09:55:00,38.49,38.51,38.45,38.5,13100.0,35.8436,35.8622,35.8064,35.8529,13100.0
2013-09-04 10:00:00,38.5,38.62,38.48,38.6,16500.0,35.8529,35.9647,35.8343,35.9461,16500.0
2013-09-04 10:05:00,38.57,38.6,38.52,38.52,14200.0,35.9181,35.9461,35.8716,35.8716,14200.0
2013-09-04 10:10:00,38.53,38.54,38.5,38.54,7200.0,35.8809,35.8902,35.8529,35.8902,7200.0
2013-09-04 10:15:00,38.55,38.57,38.5,38.5,24000.0,35.8995,35.9181,35.8529,35.8529,24000.0
2013-09-04 10:20:00,38.5,38.51,38.44,38.46,20500.0,35.8529,35.8622,35.7971,35.8157,20500.0
2013-09-04 10:25:00,38.47,38.58,38.44,38.58,12700.0,35.825,35.9274,35.7971,35.9274,12700.0
2013-09-04 10:30:00,38.59,38.65,38.58,38.64,63200.0,35.9367,35.9926,35.9274,35.9833,63200.0
2013-09-04 10:35:00,38.63,38.66,38.62,38.64,16500.0,35.974,36.0019,35.9647,35.9833,16500.0
2013-09-04 10:40:00,38.65,38.66,38.63,38.64,50400.0,35.9926,36.0019,35.974,35.9833,50400.0
2013-09-04 10:45:00,38.64,38.66,38.63,38.65,4100.0,35.9833,36.0019,35.974,35.9926,4100.0
2013-09-04 10:50:00,38.65,38.66,38.65,38.65,10100.0,35.9926,36.0019,35.9926,35.9926,10100.0
2013-09-04 10:55:00,38.64,38.65,38.63,38.63,8600.0,35.9833,35.9926,35.974,35.974,8600.0
2013-09-04 11:00:00,38.62,38.68,38.62,38.68,6700.0,35.9647,36.0206,35.9647,36.0206,6700.0
2013-09-04 11:05:00,38.68,38.69,38.66,38.66,5300.0,36.0206,36.0299,36.0019,36.0019,5300.0
2013-09-04 11:10:00,38.66,38.67,38.66,38.66,4800.0,36.0019,36.0112,36.0019,36.0019,4800.0
2013-09-04 11:15:00,38.66,38.66,38.55,38.55,7300.0,36.0019,36.0019,35.8995,35.8995,7300.0
2013-09-04 11:20:00,38.54,38.54,38.5,38.5,6800.0,35.8902,35.8902,35.8529,35.8529,6800.0
2013-09-04 11:25:00,38.5,38.52,38.48,38.52,6100.0,35.8529,35.8716,35.8343,35.8716,6100.0
2013-09-04 11:30:00,38.53,38.6,38.52,38.6,7300.0,35.8809,35.9461,35.8716,35.9461,7300.0
2013-09-04 11:35:00,38.6,38.6,38.53,38.54,2300.0,35.9461,35.9461,35.8809,35.8902,2300.0
2013-09-04 11:40:00,38.53,38.59,38.53,38.58,4000.0,35.8809,35.9367,35.8809,35.9274,4000.0
2013-09-04 11:45:00,38.58,38.6,38.57,38.57,9000.0,35.9274,35.9461,35.9181,35.9181,9000.0
2013-09-04 11:50:00,38.57,38.61,38.57,38.6,8600.0,35.9181,35.9554,35.9181,35.9461,8600.0
2013-09-04 11:55:00,38.61,38.62,38.57,38.59,25900.0,35.9554,35.9647,35.9181,35.9367,25900.0
2013-09-04 12:00:00,38.6,38.62,38.57,38.58,17100.0,35.9461,35.9647,35.9181,35.9274,17100.0
2013-09-04 12:05:00,38.58,38.6,38.57,38.6,2400.0,35.9274,35.9461,35.9181,35.9461,2400.0
2013-09-04 12:10:00,38.59,38.61,38.55,38.55,9200.0,35.9367,35.9554,35.8995,35.8995,9200.0
2013-09-04 12:15:00,38.54,38.54,38.53,38.54,2600.0,35.8902,35.8902,35.8809,35.8902,2600.0
2013-09-04 12:20:00,38.53,38.54,38.51,38.51,4000.0,35.8809,35.8902,35.8622,35.8622,4000.0
2013-09-04 12:25:00,38.52,38.56,38.52,38.54,14300.0,35.8716,35.9088,35.8716,35.8902,14300.0
2013-09-04 12:30:00,38.55,38.55,38.51,38.52,13900.0,35.8995,35.8995,35.8622,35.8716,13900.0
2013-09-04 12:35:00,38.53,38.54,38.52,38.54,4900.0,35.8809,35.8902,35.8716,35.8902,4900.0
2013-09-04 12:40:00,38.54,38.57,38.52,38.54,22200.0,35.8902,35.9181,35.8716,35.8902,22200.0
2013-09-04 12:45:00,38.54,38.55,38.51,38.53,9300.0,35.8902,35.8995,35.8622,35.8809,9300.0
2013-09-04 12:50:00,38.53,38.53,38.48,38.48,6000.0,35.8809,35.8809,35.8343,35.8343,6000.0
2013-09-04 12:55:00,38.49,38.49,38.46,38.48,7500.0,35.8436,35.8436,35.8157,35.8343,7500.0
2013-09-04 13:00:00,38.48,38.49,38.47,38.49,5300.0,35.8343,35.8436,35.825,35.8436,5300.0
2013-09-04 13:05:00,38.49,38.5,38.48,38.48,2700.0,35.8436,35.8529,35.8343,35.8343,2700.0
2013-09-04 13:10:00,38.48,38.5,38.48,38.5,3100.0,35.8343,35.8529,35.8343,35.8529,3100.0
2013-09-04 13:15:00,38.5,38.5,38.49,38.5,6200.0,35.8529,35.8529,35.8436,35.8529,6200.0
2013-09-04 13:20:00,38.48,38.49,38.44,38.49,15800.0,35.8343,35.8436,35.7971,35.8436,15800.0
2013-09-04 13:25:00,38.49,38.49,38.47,38.47,1600.0,35.8436,35.8436,35.825,35.825,1600.0
2013-09-04 13:30:00,38.47,38.47,38.43,38.46,7500.0,35.825,35.825,35.7877,35.8157,7500.0
2013-09-04 13:35:00,38.45,38.45,38.44,38.45,2400.0,35.8064,35.8064,35.7971,35.8064,2400.0
2013-09-04 13:40:00,38.45,38.47,38.45,38.47,3100.0,35.8064,35.825,35.8064,35.825,3100.0
2013-09-04 13:45:00,38.47,38.47,38.45,38.46,4800.0,35.825,35.825,35.8064,35.8157,4800.0
2013-09-04 13:50:00,38.47,38.49,38.46,38.46,11900.0,35.825,35.8436,35.8157,35.8157,11900.0
2013-09-04 13:55:00,38.47,38.5,38.47,38.5,2800.0,35.825,35.8529,35.825,35.8529,2800.0
2013-09-04 14:00:00,38.5,38.56,38.49,38.56,14100.0,35.8529,35.9088,35.8436,35.9088,14100.0
2013-09-04 14:05:00,38.54,38.55,38.49,38.5,14800.0,35.8902,35.8995,35.8436,35.8529,14800.0
2013-09-04 14:10:00,38.5,38.53,38.5,38.53,3600.0,35.8529,35.8809,35.8529,35.8809,3600.0
2013-09-04 14:15:00,38.52,38.53,38.5,38.5,8000.0,35.8716,35.8809,35.8529,35.8529,8000.0
2013-09-04 14:20:00,38.51,38.52,38.5,38.5,20300.0,35.8622,35.8716,35.8529,35.8529,20300.0
2013-09-04 14:25:00,38.5,38.51,38.49,38.51,2800.0,35.8529,35.8622,35.8436,35.8622,2800.0
2013-09-04 14:30:00,38.5,38.53,38.49,38.53,9800.0,35.8529,35.8809,35.8436,35.8809,9800.0
2013-09-04 14:35:00,38.53,38.54,38.5,38.52,9100.0,35.8809,35.8902,35.8529,35.8716,9100.0
2013-09-04 14:40:00,38.53,38.55,38.51,38.51,5400.0,35.8809,35.8995,35.8622,35.8622,5400.0
2013-09-04 14:45:00,38.51,38.52,38.5,38.51,5200.0,35.8622,35.8716,35.8529,35.8622,5200.0
2013-09-04 14:50:00,38.5,38.51,38.49,38.51,9200.0,35.8529,35.8622,35.8436,35.8622,9200.0
2013-09-04 14:55:00,38.52,38.55,38.51,38.51,14400.0,35.8716,35.8995,35.8622,35.8622,14400.0
2013-09-04 15:00:00,38.51,38.52,38.49,38.5,6300.0,35.8622,35.8716,35.8436,35.8529,6300.0
2013-09-04 15:05:00,38.49,38.57,38.48,38.53,29200.0,35.8436,35.9181,35.8343,35.8809,29200.0
2013-09-04 15:10:00,38.54,38.56,38.5,38.55,22000.0,35.8902,35.9088,35.8529,35.8995,22000.0
2013-09-04 15:15:00,38.52,38.56,38.5,38.56,11700.0,35.8716,35.9088,35.8529,35.9088,11700.0
2013-09-04 15:20:00,38.56,38.6,38.5,38.52,15800.0,35.9088,35.9461,35.8529,35.8716,15800.0
2013-09-04 15:25:00,38.53,38.58,38.51,38.53,17100.0,35.8809,35.9274,35.8622,35.8809,17100.0
2013-09-04 15:30:00,38.54,38.55,38.5,38.5,8200.0,35.8902,35.8995,35.8529,35.8529,8200.0
2013-09-04 15:35:00,38.5,38.52,38.5,38.51,20900.0,35.8529,35.8716,35.8529,35.8622,20900.0
2013-09-04 15:40:00,38.51,38.56,38.5,38.54,16400.0,35.8622,35.9088,35.8529,35.8902,16400.0
2013-09-04 15:45:00,38.54,38.58,38.52,38.52,20000.0,35.8902,35.9274,35.8716,35.8716,20000.0
2013-09-04 15:50:00,38.52,38.55,38.51,38.53,22300.0,35.8716,35.8995,35.8622,35.8809,22300.0
2013-09-04 15:55:00,38.52,38.52,38.48,38.51,86200.0,35.8716,35.8716,35.8343,35.8622,86200.0
2013-09-05 09:30:00,38.44,38.59,38.44,38.56,122600.0,35.7971,35.9367,35.7971,35.9088,122600.0
2013-09-05 09:35:00,38.57,38.69,38.51,38.65,254800.0,35.9181,36.0299,35.8622,35.9926,254800.0
2013-09-05 09:40:00,38.68,38.76,38.62,38.68,147400.0,36.0206,36.0951,35.9647,36.0206,147400.0
2013-09-05 09:45:00,38.68,38.78,38.68,38.75,108600.0,36.0206,36.1137,36.0206,36.0857,108600.0
2013-09-05 09:50:00,38.74,38.81,38.69,38.76,231500.0,36.0764,36.1416,36.0299,36.0951,231500.0
2013-09-05 09:55:00,38.8,38.84,38.78,38.8,36800.0,36.1323,36.1696,36.1137,36.1323,36800.0
2013-09-05 10:00:00,38.79,38.79,38.68,38.68,107100.0,36.123,36.123,36.0206,36.0206,107100.0
2013-09-05 10:05:00,38.68,38.69,38.56,38.63,16200.0,36.0206,36.0299,35.9088,35.974,16200.0
2013-09-05 10:10:00,38.62,38.73,38.62,38.73,9500.0,35.9647,36.0671,35.9647,36.0671,9500.0
2013-09-05 10:15:00,38.74,38.82,38.74,38.82,9400.0,36.0764,36.1509,36.0764,36.1509,9400.0
2013-09-05 10:20:00,38.82,38.82,38.71,38.73,23100.0,36.1509,36.1509,36.0485,36.0671,23100.0
2013-09-05 10:25:00,38.76,38.82,38.75,38.82,10800.0,36.0951,36.1509,36.0857,36.1509,10800.0
2013-09-05 10:30:00,38.82,38.82,38.74,38.75,29100.0,36.1509,36.1509,36.0764,36.0857,29100.0
2013-09-05 10:35:00,38.75,38.77,38.73,38.77,14900.0,36.0857,36.1044,36.0671,36.1044,14900.0
2013-09-05 10:40:00,38.8,38.83,38.78,38.79,28000.0,36.1323,36.1602,36.1137,36.123,28000.0
2013-09-05 10:45:00,38.8,38.8,38.79,38.8,20400.0,36.1323,36.1323,36.123,36.1323,20400.0
2013-09-05 10:50:00,38.8,38.8,38.79,38.8,20300.0,36.1323,36.1323,36.123,36.1323,20300.0
2013-09-05 10:55:00,38.8,38.8,38.73,38.73,22200.0,36.1323,36.1323,36.0671,36.0671,22200.0
2013-09-05 11:00:00,38.73,38.74,38.7,38.74,13100.0,36.0671,36.0764,36.0392,36.0764,13100.0
2013-09-05 11:05:00,38.74,38.75,38.74,38.75,302000.0,36.0764,36.0857,36.0764,36.0857,302000.0
2013-09-05 11:10:00,38.75,38.76,38.74,38.75,274900.0,36.0857,36.0951,36.0764,36.0857,274900.0
2013-09-05 11:15:00,38.75,38.75,38.7,38.7,8600.0,36.0857,36.0857,36.0392,36.0392,8600.0
2013-09-05 11:20:00,38.7,38.7,38.61,38.61,8400.0,36.0392,36.0392,35.9554,35.9554,8400.0
2013-09-05 11:25:00,38.62,38.68,38.62,38.64,27000.0,35.9647,36.0206,35.9647,35.9833,27000.0
2013-09-05 11:30:00,38.65,38.66,38.62,38.62,7400.0,35.9926,36.0019,35.9647,35.9647,7400.0
2013-09-05 11:35:00,38.62,38.64,38.59,38.59,7700.0,35.9647,35.9833,35.9367,35.9367,7700.0
2013-09-05 11:40:00,38.59,38.63,38.58,38.62,154800.0,35.9367,35.974,35.9274,35.9647,154800.0
2013-09-05 11:45:00,38.62,38.64,38.62,38.64,409100.0,35.9647,35.9833,35.9647,35.9833,409100.0
2013-09-05 11:50:00,38.64,38.77,38.64,38.76,39000.0,35.9833,36.1044,35.9833,36.0951,39000.0
2013-09-05 11:55:00,38.76,38.76,38.73,38.73,18800.0,36.0951,36.0951,36.0671,36.0671,18800.0
2013-09-05 12:00:00,38.73,38.76,38.73,38.76,13300.0,36.0671,36.0951,36.0671,36.0951,13300.0
2013-09-05 12:05:00,38.76,38.76,38.75,38.75,9400.0,36.0951,36.0951,36.0857,36.0857,9400.0
2013-09-05 12:10:00,38.75,38.77,38.75,38.77,19100.0,36.0857,36.1044,36.0857,36.1044,19100.0
2013-09-05 12:15:00,38.76,38.77,38.75,38.77,6200.0,36.0951,36.1044,36.0857,36.1044,6200.0
2013-09-05 12:20:00,38.78,38.78,38.76,38.76,8500.0,36.1137,36.1137,36.0951,36.0951,8500.0
2013-09-05 12:25:00,38.76,38.78,38.76,38.78,16200.0,36.0951,36.1137,36.0951,36.1137,16200.0
2013-09-05 12:30:00,38.78,38.78,38.78,38.78,19300.0,36.1137,36.1137,36.1137,36.1137,19300.0
2013-09-05 12:35:00,38.78,38.78,38.77,38.77,19100.0,36.1137,36.1137,36.1044,36.1044,19100.0
2013-09-05 12:40:00,38.78,38.78,38.76,38.77,18800.0,36.1137,36.1137,36.0951,36.1044,18800.0
2013-09-05 12:45:00,38.77,38.78,38.76,38.77,17200.0,36.1044,36.1137,36.0951,36.1044,17200.0
2013-09-05 12:50:00,38.77,38.78,38.76,38.77,80500.0,36.1044,36.1137,36.0951,36.1044,80500.0
2013-09-05 12:55:00,38.77,38.77,38.76,38.77,15300.0,36.1044,36.1044,36.0951,36.1044,15300.0
2013-09-05 13:00:00,38.77,38.78,38.76,38.78,23800.0,36.1044,36.1137,36.0951,36.1137,23800.0
2013-09-05 13:05:00,38.78,38.78,38.77,38.78,20900.0,36.1137,36.1137,36.1044,36.1137,20900.0
2013-09-05 13:10:00,38.77,38.78,38.76,38.76,26400.0,36.1044,36.1137,36.0951,36.0951,26400.0
2013-09-05 13:15:00,38.77,38.78,38.76,38.78,116700.0,36.1044,36.1137,36.0951,36.1137,116700.0
2013-09-05 13:20:00,38.78,38.87,38.77,38.8,41100.0,36.1137,36.1975,36.1044,36.1323,41100.0
2013-09-05 13:25:00,38.8,38.8,38.78,38.78,15500.0,36.1323,36.1323,36.1137,36.1137,15500.0
2013-09-05 13:30:00,38.78,38.78,38.76,38.77,23900.0,36.1137,36.1137,36.0951,36.1044,23900.0
2013-09-05 13:35:00,38.77,38.79,38.76,38.77,29900.0,36.1044,36.123,36.0951,36.1044,29900.0
2013-09-05 13:40:00,38.77,38.77,38.76,38.77,22400.0,36.1044,36.1044,36.0951,36.1044,22400.0
2013-09-05 13:45:00,38.77,38.78,38.76,38.76,24000.0,36.1044,36.1137,36.0951,36.0951,24000.0
2013-09-05 13:50:00,38.77,38.78,38.76,38.77,25200.0,36.1044,36.1137,36.0951,36.1044,25200.0
2013-09-05 13:55:00,38.77,38.78,38.76,38.76,29500.0,36.1044,36.1137,36.0951,36.0951,29500.0
2013-09-05 14:00:00,38.75,38.75,38.7,38.71,32800.0,36.0857,36.0857,36.0392,36.0485,32800.0
2013-09-05 14:05:00,38.71,38.79,38.7,38.78,180000.0,36.0485,36.123,36.0392,36.1137,180000.0
2013-09-05 14:10:00,38.79,38.85,38.78,38.81,44000.0,36.123,36.1789,36.1137,36.1416,44000.0
2013-09-05 14:15:00,38.82,38.91,38.78,38.79,87800.0,36.1509,36.2347,36.1137,36.123,87800.0
2013-09-05 14:20:00,38.79,38.83,38.7,38.74,46300.0,36.123,36.1602,36.0392,36.0764,46300.0
2013-09-05 14:25:00,38.73,38.82,38.73,38.8,28600.0,36.0671,36.1509,36.0671,36.1323,28600.0
2013-09-05 14:30:00,38.8,38.81,38.75,38.79,44300.0,36.1323,36.1416,36.0857,36.123,44300.0
2013-09-05 14:35:00,38.79,38.9,38.79,38.82,36000.0,36.123,36.2254,36.123,36.1509,36000.0
2013-09-05 14:40:00,38.82,38.9,38.8,38.83,35800.0,36.1509,36.2254,36.1323,36.1602,35800.0
2013-09-05 14:45:00,38.83,38.92,38.83,38.85,46400.0,36.1602,36.2441,36.1602,36.1789,46400.0
2013-09-05 14:50:00,38.85,38.91,38.84,38.91,19800.0,36.1789,36.2347,36.1696,36.2347,19800.0
2013-09-05 14:55:00,38.91,38.91,38.87,38.89,16400.0,36.2347,36.2347,36.1975,36.2161,16400.0
2013-09-05 15:00:00,38.89,38.89,38.83,38.83,59100.0,36.2161,36.2161,36.1602,36.1602,59100.0
2013-09-05 15:05:00,38.84,38.86,38.81,38.81,270100.0,36.1696,36.1882,36.1416,36.1416,270100.0
2013-09-05 15:10:00,38.81,38.82,38.69,38.69,73000.0,36.1416,36.1509,36.0299,36.0299,73000.0
2013-09-05 15:15:00,38.7,38.7,38.66,38.66,205800.0,36.0392,36.0392,36.0019,36.0019,205800.0
2013-09-05 15:20:00,38.65,38.79,37.67,38.73,130100.0,35.9926,36.123,35.08,36.0671,130100.0
2013-09-05 15:25:00,38.74,38.77,38.73,38.74,40800.0,36.0764,36.1044,36.0671,36.0764,40800.0
2013-09-05 15:30:00,38.75,38.76,38.68,38.69,349800.0,36.0857,36.0951,36.0206,36.0299,349800.0
2013-09-05 15:35:00,38.69,38.81,38.68,38.77,55500.0,36.0299,36.1416,36.0206,36.1044,55500.0
2013-09-05 15:40:00,38.77,38.78,37.76,38.75,163700.0,36.1044,36.1137,35.1638,36.0857,163700.0
2013-09-05 15:45:00,38.75,38.79,38.73,38.74,95700.0,36.0857,36.123,36.0671,36.0764,95700.0
2013-09-05 15:50:00,38.74,38.77,38.73,38.77,62100.0,36.0764,36.1044,36.0671,36.1044,62100.0
2013-09-05 15:55:00,38.76,38.77,38.65,38.68,113600.0,36.0951,36.1044,35.9926,36.0206,113600.0
2013-09-06 09:30:00,38.78,38.84,38.71,38.73,21300.0,36.1137,36.1696,36.0485,36.0671,21300.0
2013-09-06 09:35:00,38.73,38.82,38.7,38.81,94600.0,36.0671,36.1509,36.0392,36.1416,94600.0
2013-09-06 09:40:00,38.8,38.95,38.79,38.93,96200.0,36.1323,36.272,36.123,36.2534,96200.0
2013-09-06 09:45:00,38.95,39.0,38.59,38.76,84000.0,36.272,36.3186,35.9367,36.0951,84000.0
2013-09-06 09:50:00,38.77,38.78,38.62,38.67,27700.0,36.1044,36.1137,35.9647,36.0112,27700.0
2013-09-06 09:55:00,38.65,38.66,38.54,38.58,32100.0,35.9926,36.0019,35.8902,35.9274,32100.0
2013-09-06 10:00:00,38.56,38.6,38.49,38.57,45500.0,35.9088,35.9461,35.8436,35.9181,45500.0
2013-09-06 10:05:00,38.57,38.73,38.57,38.72,12700.0,35.9181,36.0671,35.9181,36.0578,12700.0
2013-09-06 10:10:00,38.72,38.76,38.7,38.74,12600.0,36.0578,36.0951,36.0392,36.0764,12600.0
2013-09-06 10:15:00,38.75,38.78,38.67,38.75,79900.0,36.0857,36.1137,36.0112,36.0857,79900.0
2013-09-06 10:20:00,38.74,38.82,38.71,38.81,35000.0,36.0764,36.1509,36.0485,36.1416,35000.0
2013-09-06 10:25:00,38.82,39.0,38.82,38.97,48000.0,36.1509,36.3186,36.1509,36.2906,48000.0
2013-09-06 10:30:00,38.97,39.03,38.95,39.03,25800.0,36.2906,36.3465,36.272,36.3465,25800.0
2013-09-06 10:35:00,39.03,39.14,39.03,39.14,26200.0,36.3465,36.4489,36.3465,36.4489,26200.0
2013-09-06 10:40:00,39.14,39.26,39.13,39.26,20100.0,36.4489,36.5607,36.4396,36.5607,20100.0
2013-09-06 10:45:00,39.25,39.4,39.24,39.35,41900.0,36.5514,36.6911,36.5421,36.6445,41900.0
2013-09-06 10:50:00,39.35,39.45,39.33,39.4,87800.0,36.6445,36.7376,36.6259,36.6911,87800.0
2013-09-06 10:55:00,39.38,39.41,39.27,39.39,33100.0,36.6724,36.7004,36.57,36.6817,33100.0
2013-09-06 11:00:00,39.38,39.46,39.38,39.46,18500.0,36.6724,36.7469,36.6724,36.7469,18500.0
2013-09-06 11:05:00,39.48,39.53,39.46,39.48,47500.0,36.7656,36.8121,36.7469,36.7656,47500.0
2013-09-06 11:10:00,39.48,39.54,39.47,39.48,20700.0,36.7656,36.8214,36.7562,36.7656,20700.0
2013-09-06 11:15:00,39.49,39.5,39.27,39.27,29900.0,36.7749,36.7842,36.57,36.57,29900.0
2013-09-06 11:20:00,39.28,39.4,39.28,39.37,20800.0,36.5793,36.6911,36.5793,36.6631,20800.0
2013-09-06 11:25:00,39.38,39.5,39.38,39.5,16000.0,36.6724,36.7842,36.6724,36.7842,16000.0
2013-09-06 11:30:00,39.5,39.55,39.45,39.55,25900.0,36.7842,36.8307,36.7376,36.8307,25900.0
2013-09-06 11:35:00,39.54,39.58,39.48,39.51,32000.0,36.8214,36.8587,36.7656,36.7935,32000.0
2013-09-06 11:40:00,39.51,39.55,39.48,39.49,12000.0,36.7935,36.8307,36.7656,36.7749,12000.0
2013-09-06 11:45:00,39.5,39.57,39.5,39.57,9200.0,36.7842,36.8494,36.7842,36.8494,9200.0
2013-09-06 11:50:00,39.58,39.59,39.57,39.57,10000.0,36.8587,36.868,36.8494,36.8494,10000.0
2013-09-06 11:55:00,39.58,39.61,39.51,39.51,17900.0,36.8587,36.8866,36.7935,36.7935,17900.0
2013-09-06 12:00:00,39.51,39.54,39.5,39.54,19600.0,36.7935,36.8214,36.7842,36.8214,19600.0
2013-09-06 12:05:00,39.54,39.57,39.5,39.57,22000.0,36.8214,36.8494,36.7842,36.8494,22000.0
2013-09-06 12:10:00,39.57,39.65,39.57,39.63,22500.0,36.8494,36.9239,36.8494,36.9052,22500.0
2013-09-06 12:15:00,39.62,39.65,39.62,39.65,6700.0,36.8959,36.9239,36.8959,36.9239,6700.0
2013-09-06 12:20:00,39.65,39.66,39.63,39.64,22800.0,36.9239,36.9332,36.9052,36.9146,22800.0
2013-09-06 12:25:00,39.64,39.65,39.63,39.65,10600.0,36.9146,36.9239,36.9052,36.9239,10600.0
2013-09-06 12:30:00,39.65,39.68,39.63,39.63,15100.0,36.9239,36.9518,36.9052,36.9052,15100.0
2013-09-06 12:35:00,39.64,39.65,39.57,39.57,7200.0,36.9146,36.9239,36.8494,36.8494,7200.0
2013-09-06 12:40:00,39.58,39.61,39.58,39.6,28400.0,36.8587,36.8866,36.8587,36.8773,28400.0
2013-09-06 12:45:00,39.6,39.61,39.57,39.58,10300.0,36.8773,36.8866,36.8494,36.8587,10300.0
2013-09-06 12:50:00,39.58,39.58,39.56,39.56,19600.0,36.8587,36.8587,36.8401,36.8401,19600.0
2013-09-06 12:55:00,39.57,39.61,39.56,39.59,17100.0,36.8494,36.8866,36.8401,36.868,17100.0
2013-09-06 13:00:00,39.6,39.6,39.57,39.58,14800.0,36.8773,36.8773,36.8494,36.8587,14800.0
2013-09-06 13:05:00,39.57,39.58,39.57,39.57,10400.0,36.8494,36.8587,36.8494,36.8494,10400.0
2013-09-06 13:10:00,39.57,39.59,39.57,39.58,10600.0,36.8494,36.868,36.8494,36.8587,10600.0
2013-09-06 13:15:00,39.58,39.58,39.57,39.58,16200.0,36.8587,36.8587,36.8494,36.8587,16200.0
2013-09-06 13:20:00,39.58,39.6,39.58,39.59,16600.0,36.8587,36.8773,36.8587,36.868,16600.0
2013-09-06 13:25:00,39.59,39.64,39.59,39.63,19900.0,36.868,36.9146,36.868,36.9052,19900.0
2013-09-06 13:30:00,39.64,39.66,39.64,39.65,10600.0,36.9146,36.9332,36.9146,36.9239,10600.0
2013-09-06 13:35:00,39.65,39.68,39.65,39.66,30000.0,36.9239,36.9518,36.9239,36.9332,30000.0
2013-09-06 13:40:00,39.66,39.67,39.62,39.63,12800.0,36.9332,36.9425,36.8959,36.9052,12800.0
2013-09-06 13:45:00,39.63,39.66,39.59,39.66,10800.0,36.9052,36.9332,36.868,36.9332,10800.0
2013-09-06 13:50:00,39.67,39.71,39.63,39.65,30200.0,36.9425,36.9797,36.9052,36.9239,30200.0
2013-09-06 13:55:00,39.65,39.68,39.61,39.67,34400.0,36.9239,36.9518,36.8866,36.9425,34400.0
2013-09-06 14:00:00,39.67,39.83,39.65,39.83,50900.0,36.9425,37.0915,36.9239,37.0915,50900.0
2013-09-06 14:05:00,39.82,39.88,39.82,39.83,25100.0,37.0822,37.1381,37.0822,37.0915,25100.0
2013-09-06 14:10:00,39.84,39.85,39.77,39.79,13100.0,37.1008,37.1101,37.0356,37.0542,13100.0
2013-09-06 14:15:00,39.8,39.85,39.78,39.84,17000.0,37.0636,37.1101,37.0449,37.1008,17000.0
2013-09-06 14:20:00,39.84,39.87,39.83,39.85,21500.0,37.1008,37.1287,37.0915,37.1101,21500.0
2013-09-06 14:25:00,39.85,39.85,39.81,39.83,10000.0,37.1101,37.1101,37.0729,37.0915,10000.0
2013-09-06 14:30:00,39.84,39.89,39.84,39.89,24200.0,37.1008,37.1474,37.1008,37.1474,24200.0
2013-09-06 14:35:00,39.87,39.88,39.83,39.83,15700.0,37.1287,37.1381,37.0915,37.0915,15700.0
2013-09-06 14:40:00,39.83,39.83,39.8,39.83,57500.0,37.0915,37.0915,37.0636,37.0915,57500.0
2013-09-06 14:45:00,39.84,39.86,39.79,39.79,12600.0,37.1008,37.1194,37.0542,37.0542,12600.0
2013-09-06 14:50:00,39.8,39.8,39.76,39.79,12700.0,37.0636,37.0636,37.0263,37.0542,12700.0
2013-09-06 14:55:00,39.79,39.79,39.73,39.75,21100.0,37.0542,37.0542,36.9984,37.017,21100.0
2013-09-06 15:00:00,39.76,39.76,39.72,39.73,20000.0,37.0263,37.0263,36.9891,36.9984,20000.0
2013-09-06 15:05:00,39.73,39.73,39.61,39.61,25000.0,36.9984,36.9984,36.8866,36.8866,25000.0
2013-09-06 15:10:00,39.6,39.61,39.55,39.59,14500.0,36.8773,36.8866,36.8307,36.868,14500.0
2013-09-06 15:15:00,39.6,39.64,39.59,39.64,22300.0,36.8773,36.9146,36.868,36.9146,22300.0
2013-09-06 15:20:00,39.65,39.66,39.6,39.65,34400.0,36.9239,36.9332,36.8773,36.9239,34400.0
2013-09-06 15:25:00,39.66,39.73,39.66,39.72,22500.0,36.9332,36.9984,36.9332,36.9891,22500.0
2013-09-06 15:30:00,39.72,39.72,39.63,39.63,56100.0,36.9891,36.9891,36.9052,36.9052,56100.0
2013-09-06 15:35:00,39.63,39.65,39.6,39.62,41000.0,36.9052,36.9239,36.8773,36.8959,41000.0
2013-09-06 15:40:00,39.63,39.63,39.59,39.59,52700.0,36.9052,36.9052,36.868,36.868,52700.0
2013-09-06 15:45:00,39.59,39.59,39.55,39.55,25700.0,36.868,36.868,36.8307,36.8307,25700.0
2013-09-06 15:50:00,39.55,39.62,39.55,39.61,78200.0,36.8307,36.8959,36.8307,36.8866,78200.0
2013-09-06 15:55:00,39.62,39.62,39.47,39.51,132500.0,36.8959,36.8959,36.7562,36.7935,132500.0
2013-09-09 09:30:00,39.51,39.55,39.3,39.38,50600.0,36.7935,36.8307,36.5979,36.6724,50600.0
2013-09-09 09:35:00,39.37,39.45,39.29,39.32,23600.0,36.6631,36.7376,36.5886,36.6166,23600.0
2013-09-09 09:40:00,39.32,39.32,39.13,39.15,68800.0,36.6166,36.6166,36.4396,36.4582,68800.0
2013-09-09 09:45:00,39.18,39.24,39.09,39.17,65000.0,36.4862,36.5421,36.4024,36.4769,65000.0
2013-09-09 09:50:00,39.2,39.33,39.19,39.2,72400.0,36.5048,36.6259,36.4955,36.5048,72400.0
2013-09-09 09:55:00,39.22,39.28,39.2,39.26,71500.0,36.5234,36.5793,36.5048,36.5607,71500.0
2013-09-09 10:00:00,39.27,39.4,39.27,39.35,27200.0,36.57,36.6911,36.57,36.6445,27200.0
2013-09-09 10:05:00,39.35,39.35,39.25,39.3,82500.0,36.6445,36.6445,36.5514,36.5979,82500.0
2013-09-09 10:10:00,39.3,39.34,39.21,39.22,47800.0,36.5979,36.6352,36.5141,36.5234,47800.0
2013-09-09 10:15:00,39.21,39.26,39.16,39.19,55500.0,36.5141,36.5607,36.4676,36.4955,55500.0
2013-09-09 10:20:00,39.2,39.26,39.15,39.2,44200.0,36.5048,36.5607,36.4582,36.5048,44200.0
2013-09-09 10:25:00,39.2,39.21,39.16,39.21,11300.0,36.5048,36.5141,36.4676,36.5141,11300.0
2013-09-09 10:30:00,39.2,39.25,39.19,39.25,20200.0,36.5048,36.5514,36.4955,36.5514,20200.0
2013-09-09 10:35:00,39.25,39.27,39.19,39.24,75900.0,36.5514,36.57,36.4955,36.5421,75900.0
2013-09-09 10:40:00,39.25,39.25,39.14,39.2,154200.0,36.5514,36.5514,36.4489,36.5048,154200.0
2013-09-09 10:45:00,39.21,39.21,39.09,39.11,26700.0,36.5141,36.5141,36.4024,36.421,26700.0
2013-09-09 10:50:00,39.12,39.12,38.99,38.99,12100.0,36.4303,36.4303,36.3092,36.3092,12100.0
2013-09-09 10:55:00,38.97,39.04,38.93,39.0,22500.0,36.2906,36.3558,36.2534,36.3186,22500.0
2013-09-09 11:00:00,38.99,38.99,38.93,38.98,23300.0,36.3092,36.3092,36.2534,36.2999,23300.0
2013-09-09 11:05:00,38.98,39.0,38.97,39.0,12700.0,36.2999,36.3186,36.2906,36.3186,12700.0
2013-09-09 11:10:00,39.0,39.0,38.97,38.98,16900.0,36.3186,36.3186,36.2906,36.2999,16900.0
2013-09-09 11:15:00,38.97,38.98,38.83,38.83,14100.0,36.2906,36.2999,36.1602,36.1602,14100.0
2013-09-09 11:20:00,38.83,38.83,38.55,38.57,89000.0,36.1602,36.1602,35.8995,35.9181,89000.0
2013-09-09 11:25:00,38.57,38.74,38.56,38.67,115300.0,35.9181,36.0764,35.9088,36.0112,115300.0
2013-09-09 11:30:00,38.67,38.73,38.43,38.7,204400.0,36.0112,36.0671,35.7877,36.0392,204400.0
2013-09-09 11:35:00,38.67,38.94,38.58,38.9,131100.0,36.0112,36.2627,35.9274,36.2254,131100.0
2013-09-09 11:40:00,38.92,39.04,38.83,38.83,39500.0,36.2441,36.3558,36.1602,36.1602,39500.0
2013-09-09 11:45:00,38.83,38.85,38.52,38.53,70600.0,36.1602,36.1789,35.8716,35.8809,70600.0
2013-09-09 11:50:00,38.51,38.65,38.51,38.59,45300.0,35.8622,35.9926,35.8622,35.9367,45300.0
2013-09-09 11:55:00,38.57,38.77,38.54,38.75,23800.0,35.9181,36.1044,35.8902,36.0857,23800.0
2013-09-09 12:00:00,38.78,38.9,38.73,38.88,64100.0,36.1137,36.2254,36.0671,36.2068,64100.0
2013-09-09 12:05:00,38.87,38.92,38.82,38.87,16600.0,36.1975,36.2441,36.1509,36.1975,16600.0
2013-09-09 12:10:00,38.86,39.04,38.85,39.01,43700.0,36.1882,36.3558,36.1789,36.3279,43700.0
2013-09-09 12:15:00,39.01,39.08,39.0,39.0,125700.0,36.3279,36.3931,36.3186,36.3186,125700.0
2013-09-09 12:20:00,39.0,39.06,39.0,39.04,25100.0,36.3186,36.3744,36.3186,36.3558,25100.0
2013-09-09 12:25:00,39.04,39.12,39.01,39.01,33900.0,36.3558,36.4303,36.3279,36.3279,33900.0
2013-09-09 12:30:00,39.02,39.06,39.0,39.02,31200.0,36.3372,36.3744,36.3186,36.3372,31200.0
2013-09-09 12:35:00,39.02,39.03,39.01,39.02,11200.0,36.3372,36.3465,36.3279,36.3372,11200.0
2013-09-09 12:40:00,39.02,39.06,38.98,39.04,64400.0,36.3372,36.3744,36.2999,36.3558,64400.0
2013-09-09 12:45:00,39.04,39.05,39.01,39.02,26900.0,36.3558,36.3651,36.3279,36.3372,26900.0
2013-09-09 12:50:00,39.02,39.02,38.99,39.02,54800.0,36.3372,36.3372,36.3092,36.3372,54800.0
2013-09-09 12:55:00,39.01,39.05,39.0,39.03,10600.0,36.3279,36.3651,36.3186,36.3465,10600.0
2013-09-09 13:00:00,39.03,39.03,38.99,39.0,15300.0,36.3465,36.3465,36.3092,36.3186,15300.0
2013-09-09 13:05:00,39.01,39.02,38.97,38.98,50900.0,36.3279,36.3372,36.2906,36.2999,50900.0
2013-09-09 13:10:00,38.98,39.01,38.97,39.01,10000.0,36.2999,36.3279,36.2906,36.3279,10000.0
2013-09-09 13:15:00,39.01,39.07,39.01,39.05,34700.0,36.3279,36.3837,36.3279,36.3651,34700.0
2013-09-09 13:20:00,39.05,39.05,38.99,39.0,21800.0,36.3651,36.3651,36.3092,36.3186,21800.0
2013-09-09 13:25:00,39.0,39.12,38.99,39.06,64500.0,36.3186,36.4303,36.3092,36.3744,64500.0
2013-09-09 13:30:00,39.07,39.16,39.05,39.09,76700.0,36.3837,36.4676,36.3651,36.4024,76700.0
2013-09-09 13:35:00,39.08,39.1,39.01,39.02,9900.0,36.3931,36.4117,36.3279,36.3372,9900.0
2013-09-09 13:40:00,39.02,39.04,39.0,39.01,17900.0,36.3372,36.3558,36.3186,36.3279,17900.0
2013-09-09 13:45:00,39.01,39.05,39.0,39.01,19300.0,36.3279,36.3651,36.3186,36.3279,19300.0
2013-09-09 13:50:00,39.01,39.01,39.0,39.0,13100.0,36.3279,36.3279,36.3186,36.3186,13100.0
2013-09-09 13:55:00,39.0,39.02,38.99,39.02,26200.0,36.3186,36.3372,36.3092,36.3372,26200.0
2013-09-09 14:00:00,39.02,39.02,39.0,39.0,11000.0,36.3372,36.3372,36.3186,36.3186,11000.0
2013-09-09 14:05:00,39.0,39.01,38.99,39.0,20800.0,36.3186,36.3279,36.3092,36.3186,20800.0
2013-09-09 14:10:00,39.0,39.0,38.9,38.92,39000.0,36.3186,36.3186,36.2254,36.2441,39000.0
2013-09-09 14:15:00,38.95,38.99,38.93,38.96,23400.0,36.272,36.3092,36.2534,36.2813,23400.0
2013-09-09 14:20:00,38.96,38.97,38.94,38.96,17400.0,36.2813,36.2906,36.2627,36.2813,17400.0
2013-09-09 14:25:00,38.96,39.0,38.95,38.98,14300.0,36.2813,36.3186,36.272,36.2999,14300.0
2013-09-09 14:30:00,38.98,38.99,38.94,38.99,19900.0,36.2999,36.3092,36.2627,36.3092,19900.0
2013-09-09 14:35:00,38.98,38.98,38.94,38.94,14600.0,36.2999,36.2999,36.2627,36.2627,14600.0
2013-09-09 14:40:00,38.95,38.95,38.82,38.87,43300.0,36.272,36.272,36.1509,36.1975,43300.0
2013-09-09 14:45:00,38.87,38.88,38.84,38.88,26100.0,36.1975,36.2068,36.1696,36.2068,26100.0
2013-09-09 14:50:00,38.87,38.9,38.84,38.87,22600.0,36.1975,36.2254,36.1696,36.1975,22600.0
2013-09-09 14:55:00,38.86,38.89,38.85,38.88,17300.0,36.1882,36.2161,36.1789,36.2068,17300.0
2013-09-09 15:00:00,38.88,38.9,38.84,38.86,34300.0,36.2068,36.2254,36.1696,36.1882,34300.0
2013-09-09 15:05:00,38.86,38.86,38.78,38.78,46400.0,36.1882,36.1882,36.1137,36.1137,46400.0
2013-09-09 15:10:00,38.77,38.78,38.75,38.78,213700.0,36.1044,36.1137,36.0857,36.1137,213700.0
2013-09-09 15:15:00,38.77,38.8,38.75,38.77,148400.0,36.1044,36.1323,36.0857,36.1044,148400.0
2013-09-09 15:20:00,38.77,38.79,38.77,38.79,26400.0,36.1044,36.123,36.1044,36.123,26400.0
2013-09-09 15:25:00,38.79,38.79,38.73,38.77,57500.0,36.123,36.123,36.0671,36.1044,57500.0
2013-09-09 15:30:00,38.75,38.8,38.74,38.8,31300.0,36.0857,36.1323,36.0764,36.1323,31300.0
2013-09-09 15:35:00,38.8,38.81,38.8,38.81,36400.0,36.1323,36.1416,36.1323,36.1416,36400.0
2013-09-09 15:40:00,38.8,38.81,38.8,38.8,148800.0,36.1323,36.1416,36.1323,36.1323,148800.0
2013-09-09 15:45:00,38.8,38.84,38.8,38.8,90400.0,36.1323,36.1696,36.1323,36.1323,90400.0
2013-09-09 15:50:00,38.81,38.87,38.8,38.85,66200.0,36.1416,36.1975,36.1323,36.1789,66200.0
2013-09-09 15:55:00,38.85,38.85,38.8,38.83,212900.0,36.1789,36.1789,36.1323,36.1602,212900.0
2013-09-10 09:30:00,39.03,39.42,39.02,39.32,51600.0,36.3465,36.7097,36.3372,36.6166,51600.0
2013-09-10 09:35:00,39.3,39.31,39.2,39.3,19700.0,36.5979,36.6072,36.5048,36.5979,19700.0
2013-09-10 09:40:00,39.3,39.3,39.14,39.29,80700.0,36.5979,36.5979,36.4489,36.5886,80700.0
2013-09-10 09:45:00,39.29,39.35,39.19,39.21,59600.0,36.5886,36.6445,36.4955,36.5141,59600.0
2013-09-10 09:50:00,39.22,39.25,39.16,39.17,21000.0,36.5234,36.5514,36.4676,36.4769,21000.0
2013-09-10 09:55:00,39.16,39.2,39.11,39.15,17500.0,36.4676,36.5048,36.421,36.4582,17500.0
2013-09-10 10:00:00,39.18,39.2,39.05,39.2,110300.0,36.4862,36.5048,36.3651,36.5048,110300.0
2013-09-10 10:05:00,39.2,39.22,39.12,39.14,8900.0,36.5048,36.5234,36.4303,36.4489,8900.0
2013-09-10 10:10:00,39.12,39.2,39.11,39.19,27700.0,36.4303,36.5048,36.421,36.4955,27700.0
2013-09-10 10:15:00,39.18,39.19,39.08,39.16,14800.0,36.4862,36.4955,36.3931,36.4676,14800.0
2013-09-10 10:20:00,39.15,39.22,39.15,39.22,54100.0,36.4582,36.5234,36.4582,36.5234,54100.0
2013-09-10 10:25:00,39.22,39.23,39.18,39.2,32800.0,36.5234,36.5327,36.4862,36.5048,32800.0
2013-09-10 10:30:00,39.21,39.23,39.2,39.23,51800.0,36.5141,36.5327,36.5048,36.5327,51800.0
2013-09-10 10:35:00,39.23,39.3,39.22,39.3,64300.0,36.5327,36.5979,36.5234,36.5979,64300.0
2013-09-10 10:40:00,39.3,39.39,39.25,39.35,67800.0,36.5979,36.6817,36.5514,36.6445,67800.0
2013-09-10 10:45:00,39.35,39.42,39.34,39.35,62000.0,36.6445,36.7097,36.6352,36.6445,62000.0
2013-09-10 10:50:00,39.35,39.45,39.33,39.34,30900.0,36.6445,36.7376,36.6259,36.6352,30900.0
2013-09-10 10:55:00,39.33,39.33,39.26,39.29,19000.0,36.6259,36.6259,36.5607,36.5886,19000.0
2013-09-10 11:00:00,39.29,39.35,39.29,39.34,4600.0,36.5886,36.6445,36.5886,36.6352,4600.0
2013-09-10 11:05:00,39.34,39.36,39.32,39.36,7400.0,36.6352,36.6538,36.6166,36.6538,7400.0
2013-09-10 11:10:00,39.36,39.43,39.34,39.39,54100.0,36.6538,36.719,36.6352,36.6817,54100.0
2013-09-10 11:15:00,39.39,39.47,39.39,39.39,30900.0,36.6817,36.7562,36.6817,36.6817,30900.0
2013-09-10 11:20:00,39.4,39.42,39.38,39.41,9700.0,36.6911,36.7097,36.6724,36.7004,9700.0
2013-09-10 11:25:00,39.41,39.41,39.36,39.38,14000.0,36.7004,36.7004,36.6538,36.6724,14000.0
2013-09-10 11:30:00,39.38,39.39,39.34,39.36,18700.0,36.6724,36.6817,36.6352,36.6538,18700.0
2013-09-10 11:35:00,39.36,39.4,39.36,39.4,12200.0,36.6538,36.6911,36.6538,36.6911,12200.0
2013-09-10 11:40:00,39.4,39.4,39.35,39.36,42000.0,36.6911,36.6911,36.6445,36.6538,42000.0
2013-09-10 11:45:00,39.36,39.4,39.35,39.36,24200.0,36.6538,36.6911,36.6445,36.6538,24200.0
2013-09-10 11:50:00,39.36,39.43,39.35,39.41,12000.0,36.6538,36.719,36.6445,36.7004,12000.0
2013-09-10 11:55:00,39.41,39.44,39.4,39.42,14800.0,36.7004,36.7283,36.6911,36.7097,14800.0
2013-09-10 12:00:00,39.42,39.45,39.4,39.45,20100.0,36.7097,36.7376,36.6911,36.7376,20100.0
2013-09-10 12:05:00,39.46,39.53,39.46,39.52,26800.0,36.7469,36.8121,36.7469,36.8028,26800.0
2013-09-10 12:10:00,39.52,39.53,39.45,39.45,26600.0,36.8028,36.8121,36.7376,36.7376,26600.0
2013-09-10 12:15:00,39.47,39.47,39.4,39.4,13600.0,36.7562,36.7562,36.6911,36.6911,13600.0
2013-09-10 12:20:00,39.4,39.42,39.38,39.38,9900.0,36.6911,36.7097,36.6724,36.6724,9900.0
2013-09-10 12:25:00,39.38,39.46,39.38,39.45,18300.0,36.6724,36.7469,36.6724,36.7376,18300.0
2013-09-10 12:30:00,39.45,39.54,39.45,39.52,23000.0,36.7376,36.8214,36.7376,36.8028,23000.0
2013-09-10 12:35:00,39.52,39.52,39.44,39.45,8700.0,36.8028,36.8028,36.7283,36.7376,8700.0
2013-09-10 12:40:00,39.45,39.45,39.34,39.35,24800.0,36.7376,36.7376,36.6352,36.6445,24800.0
2013-09-10 12:45:00,39.35,39.39,39.35,39.37,10300.0,36.6445,36.6817,36.6445,36.6631,10300.0
2013-09-10 12:50:00,39.35,39.36,39.34,39.35,13300.0,36.6445,36.6538,36.6352,36.6445,13300.0
2013-09-10 12:55:00,39.36,39.36,39.34,39.36,15800.0,36.6538,36.6538,36.6352,36.6538,15800.0
2013-09-10 13:00:00,39.35,39.36,39.31,39.33,27800.0,36.6445,36.6538,36.6072,36.6259,27800.0
2013-09-10 13:05:00,39.33,39.36,39.32,39.36,46300.0,36.6259,36.6538,36.6166,36.6538,46300.0
2013-09-10 13:10:00,39.35,39.36,39.35,39.36,7500.0,36.6445,36.6538,36.6445,36.6538,7500.0
2013-09-10 13:15:00,39.35,39.36,39.35,39.36,11400.0,36.6445,36.6538,36.6445,36.6538,11400.0
2013-09-10 13:20:00,39.35,39.37,39.34,39.34,33800.0,36.6445,36.6631,36.6352,36.6352,33800.0
2013-09-10 13:25:00,39.34,39.35,39.27,39.3,23600.0,36.6352,36.6445,36.57,36.5979,23600.0
2013-09-10 13:30:00,39.29,39.29,39.24,39.24,16900.0,36.5886,36.5886,36.5421,36.5421,16900.0
2013-09-10 13:35:00,39.25,39.25,39.18,39.19,29000.0,36.5514,36.5514,36.4862,36.4955,29000.0
2013-09-10 13:40:00,39.2,39.21,39.16,39.18,11600.0,36.5048,36.5141,36.4676,36.4862,11600.0
2013-09-10 13:45:00,39.18,39.19,39.12,39.17,17800.0,36.4862,36.4955,36.4303,36.4769,17800.0
2013-09-10 13:50:00,39.17,39.27,39.16,39.23,38500.0,36.4769,36.57,36.4676,36.5327,38500.0
2013-09-10 13:55:00,39.23,39.28,39.17,39.18,22500.0,36.5327,36.5793,36.4769,36.4862,22500.0
2013-09-10 14:00:00,39.18,39.19,39.1,39.1,18700.0,36.4862,36.4955,36.4117,36.4117,18700.0
2013-09-10 14:05:00,39.11,39.12,39.09,39.09,21700.0,36.421,36.4303,36.4024,36.4024,21700.0
2013-09-10 14:10:00,39.1,39.14,39.09,39.12,20200.0,36.4117,36.4489,36.4024,36.4303,20200.0
2013-09-10 14:15:00,39.13,39.13,39.1,39.12,12900.0,36.4396,36.4396,36.4117,36.4303,12900.0
2013-09-10 14:20:00,39.13,39.16,39.09,39.1,19600.0,36.4396,36.4676,36.4024,36.4117,19600.0
2013-09-10 14:25:00,39.1,39.18,39.1,39.18,12500.0,36.4117,36.4862,36.4117,36.4862,12500.0
2013-09-10 14:30:00,39.17,39.21,39.15,39.21,79300.0,36.4769,36.5141,36.4582,36.5141,79300.0
2013-09-10 14:35:00,39.2,39.21,39.19,39.2,58800.0,36.5048,36.5141,36.4955,36.5048,58800.0
2013-09-10 14:40:00,39.2,39.24,39.19,39.24,23100.0,36.5048,36.5421,36.4955,36.5421,23100.0
2013-09-10 14:45:00,39.23,39.31,39.23,39.28,12900.0,36.5327,36.6072,36.5327,36.5793,12900.0
2013-09-10 14:50:00,39.29,39.31,39.26,39.3,16300.0,36.5886,36.6072,36.5607,36.5979,16300.0
2013-09-10 14:55:00,39.3,39.37,39.29,39.35,25700.0,36.5979,36.6631,36.5886,36.6445,25700.0
2013-09-10 15:00:00,39.35,39.36,39.31,39.34,22800.0,36.6445,36.6538,36.6072,36.6352,22800.0
2013-09-10 15:05:00,39.34,39.36,39.31,39.34,21600.0,36.6352,36.6538,36.6072,36.6352,21600.0
2013-09-10 15:10:00,39.35,39.35,39.27,39.3,62900.0,36.6445,36.6445,36.57,36.5979,62900.0
2013-09-10 15:15:00,39.29,39.36,39.29,39.31,31200.0,36.5886,36.6538,36.5886,36.6072,31200.0
2013-09-10 15:20:00,39.32,39.35,39.3,39.35,27900.0,36.6166,36.6445,36.5979,36.6445,27900.0
2013-09-10 15:25:00,39.35,39.39,39.35,39.35,25400.0,36.6445,36.6817,36.6445,36.6445,25400.0
2013-09-10 15:30:00,39.36,39.38,39.34,39.35,22400.0,36.6538,36.6724,36.6352,36.6445,22400.0
2013-09-10 15:35:00,39.34,39.36,39.32,39.33,31900.0,36.6352,36.6538,36.6166,36.6259,31900.0
2013-09-10 15:40:00,39.33,39.36,39.29,39.33,115000.0,36.6259,36.6538,36.5886,36.6259,115000.0
2013-09-10 15:45:00,39.33,39.34,39.29,39.31,49700.0,36.6259,36.6352,36.5886,36.6072,49700.0
2013-09-10 15:50:00,39.31,39.32,39.26,39.28,38300.0,36.6072,36.6166,36.5607,36.5793,38300.0
2013-09-10 15:55:00,39.28,39.39,39.28,39.34,287600.0,36.5793,36.6817,36.5793,36.6352,287600.0
2013-09-11 09:30:00,39.35,39.57,39.35,39.5,19500.0,36.6445,36.8494,36.6445,36.7842,19500.0
2013-09-11 09:35:00,39.52,39.69,39.52,39.64,20100.0,36.8028,36.9611,36.8028,36.9146,20100.0
2013-09-11 09:40:00,39.61,39.61,39.51,39.54,8700.0,36.8866,36.8866,36.7935,36.8214,8700.0
2013-09-11 09:45:00,39.55,39.58,39.53,39.57,6800.0,36.8307,36.8587,36.8121,36.8494,6800.0
2013-09-11 09:50:00,39.57,39.73,39.56,39.72,20800.0,36.8494,36.9984,36.8401,36.9891,20800.0
2013-09-11 09:55:00,39.73,39.74,39.66,39.67,16800.0,36.9984,37.0077,36.9332,36.9425,16800.0
2013-09-11 10:00:00,39.64,39.78,39.64,39.75,10300.0,36.9146,37.0449,36.9146,37.017,10300.0
2013-09-11 10:05:00,39.77,39.83,39.77,39.79,12100.0,37.0356,37.0915,37.0356,37.0542,12100.0
2013-09-11 10:10:00,39.78,39.78,39.69,39.69,17900.0,37.0449,37.0449,36.9611,36.9611,17900.0
2013-09-11 10:15:00,39.69,39.73,39.62,39.71,13800.0,36.9611,36.9984,36.8959,36.9797,13800.0
2013-09-11 10:20:00,39.7,39.71,39.65,39.7,41800.0,36.9704,36.9797,36.9239,36.9704,41800.0
2013-09-11 10:25:00,39.7,39.71,39.66,39.67,13000.0,36.9704,36.9797,36.9332,36.9425,13000.0
2013-09-11 10:30:00,39.67,39.71,39.66,39.71,11900.0,36.9425,36.9797,36.9332,36.9797,11900.0
2013-09-11 10:35:00,39.71,39.71,39.65,39.66,17200.0,36.9797,36.9797,36.9239,36.9332,17200.0
2013-09-11 10:40:00,39.65,39.7,39.65,39.66,13700.0,36.9239,36.9704,36.9239,36.9332,13700.0
2013-09-11 10:45:00,39.66,39.68,39.65,39.66,11300.0,36.9332,36.9518,36.9239,36.9332,11300.0
2013-09-11 10:50:00,39.66,39.71,39.66,39.71,36700.0,36.9332,36.9797,36.9332,36.9797,36700.0
2013-09-11 10:55:00,39.7,39.74,39.69,39.74,12200.0,36.9704,37.0077,36.9611,37.0077,12200.0
2013-09-11 11:00:00,39.75,39.79,39.75,39.76,12100.0,37.017,37.0542,37.017,37.0263,12100.0
2013-09-11 11:05:00,39.76,39.8,39.73,39.73,16600.0,37.0263,37.0636,36.9984,36.9984,16600.0
2013-09-11 11:10:00,39.73,39.77,39.69,39.71,10800.0,36.9984,37.0356,36.9611,36.9797,10800.0
2013-09-11 11:15:00,39.7,39.76,39.68,39.7,50400.0,36.9704,37.0263,36.9518,36.9704,50400.0
2013-09-11 11:20:00,39.71,39.76,39.7,39.71,16400.0,36.9797,37.0263,36.9704,36.9797,16400.0
2013-09-11 11:25:00,39.7,39.7,39.63,39.69,24500.0,36.9704,36.9704,36.9052,36.9611,24500.0
2013-09-11 11:30:00,39.69,39.71,39.66,39.67,11700.0,36.9611,36.9797,36.9332,36.9425,11700.0
2013-09-11 11:35:00,39.65,39.68,39.56,39.67,40000.0,36.9239,36.9518,36.8401,36.9425,40000.0
2013-09-11 11:40:00,39.67,39.7,39.58,39.6,87200.0,36.9425,36.9704,36.8587,36.8773,87200.0
2013-09-11 11:45:00,39.6,39.67,39.58,39.59,35400.0,36.8773,36.9425,36.8587,36.868,35400.0
2013-09-11 11:50:00,39.59,39.59,39.55,39.58,10600.0,36.868,36.868,36.8307,36.8587,10600.0
2013-09-11 11:55:00,39.57,39.64,39.56,39.63,9500.0,36.8494,36.9146,36.8401,36.9052,9500.0
2013-09-11 12:00:00,39.62,39.63,39.58,39.59,13000.0,36.8959,36.9052,36.8587,36.868,13000.0
2013-09-11 12:05:00,39.59,39.6,39.58,39.59,22600.0,36.868,36.8773,36.8587,36.868,22600.0
2013-09-11 12:10:00,39.58,39.61,39.56,39.6,111800.0,36.8587,36.8866,36.8401,36.8773,111800.0
2013-09-11 12:15:00,39.59,39.59,39.54,39.55,18700.0,36.868,36.868,36.8214,36.8307,18700.0
2013-09-11 12:20:00,39.54,39.56,39.54,39.55,7200.0,36.8214,36.8401,36.8214,36.8307,7200.0
2013-09-11 12:25:00,39.55,39.56,39.52,39.54,16700.0,36.8307,36.8401,36.8028,36.8214,16700.0
2013-09-11 12:30:00,39.55,39.57,39.53,39.54,22000.0,36.8307,36.8494,36.8121,36.8214,22000.0
2013-09-11 12:35:00,39.53,39.58,39.53,39.55,15000.0,36.8121,36.8587,36.8121,36.8307,15000.0
2013-09-11 12:40:00,39.54,39.56,39.52,39.53,12700.0,36.8214,36.8401,36.8028,36.8121,12700.0
2013-09-11 12:45:00,39.54,39.65,39.53,39.63,35700.0,36.8214,36.9239,36.8121,36.9052,35700.0
2013-09-11 12:50:00,39.63,39.65,39.57,39.61,19100.0,36.9052,36.9239,36.8494,36.8866,19100.0
2013-09-11 12:55:00,39.62,39.72,39.62,39.72,17000.0,36.8959,36.9891,36.8959,36.9891,17000.0
2013-09-11 13:00:00,39.73,39.74,39.7,39.7,12000.0,36.9984,37.0077,36.9704,36.9704,12000.0
2013-09-11 13:05:00,39.68,39.75,39.63,39.64,19000.0,36.9518,37.017,36.9052,36.9146,19000.0
2013-09-11 13:10:00,39.64,39.65,39.63,39.63,18000.0,36.9146,36.9239,36.9052,36.9052,18000.0
2013-09-11 13:15:00,39.63,39.65,39.63,39.64,7400.0,36.9052,36.9239,36.9052,36.9146,7400.0
2013-09-11 13:20:00,39.64,39.67,39.64,39.66,8000.0,36.9146,36.9425,36.9146,36.9332,8000.0
2013-09-11 13:25:00,39.67,39.7,39.65,39.68,13500.0,36.9425,36.9704,36.9239,36.9518,13500.0
2013-09-11 13:30:00,39.68,39.7,39.68,39.7,5600.0,36.9518,36.9704,36.9518,36.9704,5600.0
2013-09-11 13:35:00,39.7,39.7,39.66,39.67,17100.0,36.9704,36.9704,36.9332,36.9425,17100.0
2013-09-11 13:40:00,39.67,39.68,39.65,39.68,14400.0,36.9425,36.9518,36.9239,36.9518,14400.0
2013-09-11 13:45:00,39.68,39.68,39.67,39.68,4400.0,36.9518,36.9518,36.9425,36.9518,4400.0
2013-09-11 13:50:00,39.68,39.68,39.67,39.67,13000.0,36.9518,36.9518,36.9425,36.9425,13000.0
2013-09-11 13:55:00,39.67,39.68,39.66,39.66,8100.0,36.9425,36.9518,36.9332,36.9332,8100.0
2013-09-11 14:00:00,39.66,39.67,39.66,39.66,8200.0,36.9332,36.9425,36.9332,36.9332,8200.0
2013-09-11 14:05:00,39.67,39.67,39.66,39.66,6100.0,36.9425,36.9425,36.9332,36.9332,6100.0
2013-09-11 14:10:00,39.66,39.67,39.61,39.62,73600.0,36.9332,36.9425,36.8866,36.8959,73600.0
2013-09-11 14:15:00,39.63,39.63,39.6,39.6,7000.0,36.9052,36.9052,36.8773,36.8773,7000.0
2013-09-11 14:20:00,39.6,39.61,39.53,39.54,14000.0,36.8773,36.8866,36.8121,36.8214,14000.0
2013-09-11 14:25:00,39.54,39.55,39.52,39.54,21300.0,36.8214,36.8307,36.8028,36.8214,21300.0
2013-09-11 14:30:00,39.54,39.55,39.51,39.52,28300.0,36.8214,36.8307,36.7935,36.8028,28300.0
2013-09-11 14:35:00,39.52,39.52,39.51,39.51,13800.0,36.8028,36.8028,36.7935,36.7935,13800.0
2013-09-11 14:40:00,39.51,39.51,39.46,39.47,11200.0,36.7935,36.7935,36.7469,36.7562,11200.0
2013-09-11 14:45:00,39.46,39.46,39.37,39.37,22500.0,36.7469,36.7469,36.6631,36.6631,22500.0
2013-09-11 14:50:00,39.37,39.39,39.36,39.36,26100.0,36.6631,36.6817,36.6538,36.6538,26100.0
2013-09-11 14:55:00,39.37,39.38,39.35,39.38,41600.0,36.6631,36.6724,36.6445,36.6724,41600.0
2013-09-11 15:00:00,39.38,39.42,39.38,39.39,16300.0,36.6724,36.7097,36.6724,36.6817,16300.0
2013-09-11 15:05:00,39.39,39.4,39.37,39.38,9500.0,36.6817,36.6911,36.6631,36.6724,9500.0
2013-09-11 15:10:00,39.38,39.4,39.38,39.39,8500.0,36.6724,36.6911,36.6724,36.6817,8500.0
2013-09-11 15:15:00,39.4,39.42,39.39,39.4,15900.0,36.6911,36.7097,36.6817,36.6911,15900.0
2013-09-11 15:20:00,39.4,39.41,39.4,39.41,9900.0,36.6911,36.7004,36.6911,36.7004,9900.0
2013-09-11 15:25:00,39.4,39.51,39.4,39.5,36300.0,36.6911,36.7935,36.6911,36.7842,36300.0
2013-09-11 15:30:00,39.51,39.58,39.49,39.58,16400.0,36.7935,36.8587,36.7749,36.8587,16400.0
2013-09-11 15:35:00,39.58,39.64,39.56,39.62,25300.0,36.8587,36.9146,36.8401,36.8959,25300.0
2013-09-11 15:40:00,39.62,39.66,39.6,39.66,34700.0,36.8959,36.9332,36.8773,36.9332,34700.0
2013-09-11 15:45:00,39.66,39.68,39.61,39.65,40600.0,36.9332,36.9518,36.8866,36.9239,40600.0
2013-09-11 15:50:00,39.65,39.65,39.62,39.63,34300.0,36.9239,36.9239,36.8959,36.9052,34300.0
2013-09-11 15:55:00,39.63,39.7,39.62,39.7,72000.0,36.9052,36.9704,36.8959,36.9704,72000.0
2013-09-12 09:30:00,39.67,39.67,39.6,39.61,30300.0,36.9425,36.9425,36.8773,36.8866,30300.0
2013-09-12 09:35:00,39.61,39.84,39.58,39.6,99700.0,36.8866,37.1008,36.8587,36.8773,99700.0
2013-09-12 09:40:00,39.6,39.6,39.3,39.3,78300.0,36.8773,36.8773,36.5979,36.5979,78300.0
2013-09-12 09:45:00,39.3,39.34,39.08,39.11,114000.0,36.5979,36.6352,36.3931,36.421,114000.0
2013-09-12 09:50:00,39.12,39.25,39.07,39.24,124300.0,36.4303,36.5514,36.3837,36.5421,124300.0
2013-09-12 09:55:00,39.24,39.24,39.1,39.1,70200.0,36.5421,36.5421,36.4117,36.4117,70200.0
2013-09-12 10:00:00,39.1,39.18,39.04,39.12,53100.0,36.4117,36.4862,36.3558,36.4303,53100.0
2013-09-12 10:05:00,39.11,39.11,39.01,39.03,93900.0,36.421,36.421,36.3279,36.3465,93900.0
2013-09-12 10:10:00,39.03,39.09,39.02,39.06,66500.0,36.3465,36.4024,36.3372,36.3744,66500.0
2013-09-12 10:15:00,39.04,39.17,39.01,39.04,117000.0,36.3558,36.4769,36.3279,36.3558,117000.0
2013-09-12 10:20:00,39.04,39.14,38.95,39.12,60900.0,36.3558,36.4489,36.272,36.4303,60900.0
2013-09-12 10:25:00,39.14,39.29,39.14,39.24,18300.0,36.4489,36.5886,36.4489,36.5421,18300.0
2013-09-12 10:30:00,39.25,39.48,39.25,39.45,42200.0,36.5514,36.7656,36.5514,36.7376,42200.0
2013-09-12 10:35:00,39.41,39.41,39.23,39.24,36500.0,36.7004,36.7004,36.5327,36.5421,36500.0
2013-09-12 10:40:00,39.23,39.37,39.23,39.32,32500.0,36.5327,36.6631,36.5327,36.6166,32500.0
2013-09-12 10:45:00,39.3,39.39,39.29,39.37,29600.0,36.5979,36.6817,36.5886,36.6631,29600.0
2013-09-12 10:50:00,39.37,39.48,39.36,39.47,20100.0,36.6631,36.7656,36.6538,36.7562,20100.0
2013-09-12 10:55:00,39.46,39.51,39.4,39.5,14900.0,36.7469,36.7935,36.6911,36.7842,14900.0
2013-09-12 11:00:00,39.51,39.59,39.5,39.59,19700.0,36.7935,36.868,36.7842,36.868,19700.0
2013-09-12 11:05:00,39.59,39.64,39.59,39.64,37400.0,36.868,36.9146,36.868,36.9146,37400.0
2013-09-12 11:10:00,39.64,39.72,39.64,39.71,44700.0,36.9146,36.9891,36.9146,36.9797,44700.0
2013-09-12 11:15:00,39.72,39.72,39.63,39.7,36300.0,36.9891,36.9891,36.9052,36.9704,36300.0
2013-09-12 11:20:00,39.71,39.72,39.64,39.66,27900.0,36.9797,36.9891,36.9146,36.9332,27900.0
2013-09-12 11:25:00,39.65,39.74,39.65,39.66,67000.0,36.9239,37.0077,36.9239,36.9332,67000.0
2013-09-12 11:30:00,39.65,39.65,39.52,39.53,58500.0,36.9239,36.9239,36.8028,36.8121,58500.0
2013-09-12 11:35:00,39.53,39.53,39.48,39.5,26600.0,36.8121,36.8121,36.7656,36.7842,26600.0
2013-09-12 11:40:00,39.5,39.51,39.49,39.51,25200.0,36.7842,36.7935,36.7749,36.7935,25200.0
2013-09-12 11:45:00,39.51,39.64,39.51,39.6,40200.0,36.7935,36.9146,36.7935,36.8773,40200.0
2013-09-12 11:50:00,39.6,39.7,39.56,39.69,19600.0,36.8773,36.9704,36.8401,36.9611,19600.0
2013-09-12 11:55:00,39.69,39.79,39.69,39.78,32600.0,36.9611,37.0542,36.9611,37.0449,32600.0
2013-09-12 12:00:00,39.79,39.81,39.76,39.77,41200.0,37.0542,37.0729,37.0263,37.0356,41200.0
2013-09-12 12:05:00,39.78,39.78,39.71,39.74,18900.0,37.0449,37.0449,36.9797,37.0077,18900.0
2013-09-12 12:10:00,39.74,39.75,39.73,39.73,14500.0,37.0077,37.017,36.9984,36.9984,14500.0
2013-09-12 12:15:00,39.73,39.73,39.66,39.66,26900.0,36.9984,36.9984,36.9332,36.9332,26900.0
2013-09-12 12:20:00,39.65,39.65,39.46,39.46,41200.0,36.9239,36.9239,36.7469,36.7469,41200.0
2013-09-12 12:25:00,39.46,39.57,39.43,39.57,24100.0,36.7469,36.8494,36.719,36.8494,24100.0
2013-09-12 12:30:00,39.58,39.65,39.57,39.65,27900.0,36.8587,36.9239,36.8494,36.9239,27900.0
2013-09-12 12:35:00,39.65,39.66,39.53,39.56,48500.0,36.9239,36.9332,36.8121,36.8401,48500.0
2013-09-12 12:40:00,39.56,39.57,39.47,39.48,35500.0,36.8401,36.8494,36.7562,36.7656,35500.0
2013-09-12 12:45:00,39.47,39.61,39.47,39.57,57200.0,36.7562,36.8866,36.7562,36.8494,57200.0
2013-09-12 12:50:00,39.57,39.62,39.56,39.57,22800.0,36.8494,36.8959,36.8401,36.8494,22800.0
2013-09-12 12:55:00,39.56,39.6,39.56,39.6,42800.0,36.8401,36.8773,36.8401,36.8773,42800.0
2013-09-12 13:00:00,39.6,39.6,39.59,39.6,8800.0,36.8773,36.8773,36.868,36.8773,8800.0
2013-09-12 13:05:00,39.6,39.64,39.59,39.63,31200.0,36.8773,36.9146,36.868,36.9052,31200.0
2013-09-12 13:10:00,39.63,39.7,39.63,39.68,30700.0,36.9052,36.9704,36.9052,36.9518,30700.0
2013-09-12 13:15:00,39.69,39.75,39.69,39.7,21200.0,36.9611,37.017,36.9611,36.9704,21200.0
2013-09-12 13:20:00,39.7,39.74,39.7,39.74,17000.0,36.9704,37.0077,36.9704,37.0077,17000.0
2013-09-12 13:25:00,39.73,39.76,39.73,39.74,21700.0,36.9984,37.0263,36.9984,37.0077,21700.0
2013-09-12 13:30:00,39.74,39.75,39.68,39.7,13900.0,37.0077,37.017,36.9518,36.9704,13900.0
2013-09-12 13:35:00,39.7,39.71,39.62,39.63,27600.0,36.9704,36.9797,36.8959,36.9052,27600.0
2013-09-12 13:40:00,39.63,39.65,39.6,39.64,24000.0,36.9052,36.9239,36.8773,36.9146,24000.0
2013-09-12 13:45:00,39.64,39.65,39.61,39.62,19100.0,36.9146,36.9239,36.8866,36.8959,19100.0
2013-09-12 13:50:00,39.61,39.65,39.61,39.65,9700.0,36.8866,36.9239,36.8866,36.9239,9700.0
2013-09-12 13:55:00,39.65,39.67,39.64,39.66,27100.0,36.9239,36.9425,36.9146,36.9332,27100.0
2013-09-12 14:00:00,39.67,39.67,39.62,39.62,17600.0,36.9425,36.9425,36.8959,36.8959,17600.0
2013-09-12 14:05:00,39.61,39.63,39.55,39.63,11400.0,36.8866,36.9052,36.8307,36.9052,11400.0
2013-09-12 14:10:00,39.62,39.63,39.61,39.62,17600.0,36.8959,36.9052,36.8866,36.8959,17600.0
2013-09-12 14:15:00,39.61,39.63,39.58,39.58,19100.0,36.8866,36.9052,36.8587,36.8587,19100.0
2013-09-12 14:20:00,39.59,39.59,39.58,39.58,5800.0,36.868,36.868,36.8587,36.8587,5800.0
2013-09-12 14:25:00,39.58,39.6,39.58,39.6,21500.0,36.8587,36.8773,36.8587,36.8773,21500.0
2013-09-12 14:30:00,39.6,39.66,39.6,39.66,14300.0,36.8773,36.9332,36.8773,36.9332,14300.0
2013-09-12 14:35:00,39.66,39.66,39.61,39.63,37700.0,36.9332,36.9332,36.8866,36.9052,37700.0
2013-09-12 14:40:00,39.63,39.67,39.63,39.67,10900.0,36.9052,36.9425,36.9052,36.9425,10900.0
2013-09-12 14:45:00,39.67,39.73,39.66,39.73,46900.0,36.9425,36.9984,36.9332,36.9984,46900.0
2013-09-12 14:50:00,39.74,39.76,39.69,39.74,26100.0,37.0077,37.0263,36.9611,37.0077,26100.0
2013-09-12 14:55:00,39.75,39.79,39.75,39.79,11600.0,37.017,37.0542,37.017,37.0542,11600.0
2013-09-12 15:00:00,39.79,39.8,39.74,39.79,33400.0,37.0542,37.0636,37.0077,37.0542,33400.0
2013-09-12 15:05:00,39.79,39.8,39.79,39.79,16700.0,37.0542,37.0636,37.0542,37.0542,16700.0
2013-09-12 15:10:00,39.79,39.8,39.71,39.77,42300.0,37.0542,37.0636,36.9797,37.0356,42300.0
2013-09-12 15:15:00,39.77,39.8,39.77,39.79,19800.0,37.0356,37.0636,37.0356,37.0542,19800.0
2013-09-12 15:20:00,39.78,39.86,39.78,39.86,37700.0,37.0449,37.1194,37.0449,37.1194,37700.0
2013-09-12 15:25:00,39.86,39.87,39.81,39.82,56900.0,37.1194,37.1287,37.0729,37.0822,56900.0
2013-09-12 15:30:00,39.82,39.86,39.81,39.84,38200.0,37.0822,37.1194,37.0729,37.1008,38200.0
2013-09-12 15:35:00,39.85,39.91,39.85,39.91,34700.0,37.1101,37.166,37.1101,37.166,34700.0
2013-09-12 15:40:00,39.9,39.91,39.75,39.78,77300.0,37.1567,37.166,37.017,37.0449,77300.0
2013-09-12 15:45:00,39.78,39.79,39.72,39.75,63900.0,37.0449,37.0542,36.9891,37.017,63900.0
2013-09-12 15:50:00,39.75,39.75,39.66,39.73,103400.0,37.017,37.017,36.9332,36.9984,103400.0
2013-09-12 15:55:00,39.72,39.76,39.7,39.72,125700.0,36.9891,37.0263,36.9704,36.9891,125700.0
2013-09-13 09:30:00,39.86,39.88,39.75,39.82,19500.0,37.1194,37.1381,37.017,37.0822,19500.0
2013-09-13 09:35:00,39.84,39.95,39.84,39.9,69800.0,37.1008,37.2032,37.1008,37.1567,69800.0
2013-09-13 09:40:00,39.9,40.23,39.9,40.21,85800.0,37.1567,37.464,37.1567,37.4454,85800.0
2013-09-13 09:45:00,40.19,40.28,40.16,40.25,60900.0,37.4267,37.5106,37.3988,37.4826,60900.0
2013-09-13 09:50:00,40.25,40.42,40.24,40.4,65300.0,37.4826,37.6409,37.4733,37.6223,65300.0
2013-09-13 09:55:00,40.4,40.56,40.3,40.56,74800.0,37.6223,37.7713,37.5292,37.7713,74800.0
2013-09-13 10:00:00,40.57,40.58,40.37,40.42,66400.0,37.7806,37.7899,37.5944,37.6409,66400.0
2013-09-13 10:05:00,40.44,40.51,40.34,40.34,47700.0,37.6595,37.7247,37.5664,37.5664,47700.0
2013-09-13 10:10:00,40.37,40.44,40.35,40.4,19300.0,37.5944,37.6595,37.5757,37.6223,19300.0
2013-09-13 10:15:00,40.4,40.48,40.37,40.46,68800.0,37.6223,37.6968,37.5944,37.6782,68800.0
2013-09-13 10:20:00,40.47,40.51,40.39,40.42,69500.0,37.6875,37.7247,37.613,37.6409,69500.0
2013-09-13 10:25:00,40.43,40.51,40.41,40.46,45700.0,37.6502,37.7247,37.6316,37.6782,45700.0
2013-09-13 10:30:00,40.47,40.51,40.39,40.39,26000.0,37.6875,37.7247,37.613,37.613,26000.0
2013-09-13 10:35:00,40.4,40.49,40.38,40.41,23400.0,37.6223,37.7061,37.6037,37.6316,23400.0
2013-09-13 10:40:00,40.42,40.47,40.41,40.44,12400.0,37.6409,37.6875,37.6316,37.6595,12400.0
2013-09-13 10:45:00,40.43,40.43,40.27,40.31,24100.0,37.6502,37.6502,37.5012,37.5385,24100.0
2013-09-13 10:50:00,40.31,40.32,40.19,40.22,15400.0,37.5385,37.5478,37.4267,37.4547,15400.0
2013-09-13 10:55:00,40.24,40.28,40.22,40.24,9100.0,37.4733,37.5106,37.4547,37.4733,9100.0
2013-09-13 11:00:00,40.23,40.29,40.2,40.22,48400.0,37.464,37.5199,37.4361,37.4547,48400.0
2013-09-13 11:05:00,40.21,40.28,40.21,40.28,11800.0,37.4454,37.5106,37.4454,37.5106,11800.0
2013-09-13 11:10:00,40.27,40.29,40.27,40.27,7500.0,37.5012,37.5199,37.5012,37.5012,7500.0
2013-09-13 11:15:00,40.27,40.28,40.27,40.27,5500.0,37.5012,37.5106,37.5012,37.5012,5500.0
2013-09-13 11:20:00,40.27,40.33,40.26,40.33,14400.0,37.5012,37.5571,37.4919,37.5571,14400.0
2013-09-13 11:25:00,40.32,40.43,40.32,40.38,41600.0,37.5478,37.6502,37.5478,37.6037,41600.0
2013-09-13 11:30:00,40.38,40.53,40.38,40.53,38100.0,37.6037,37.7434,37.6037,37.7434,38100.0
2013-09-13 11:35:00,40.53,40.55,40.44,40.44,76800.0,37.7434,37.762,37.6595,37.6595,76800.0
2013-09-13 11:40:00,40.45,40.45,40.31,40.31,29500.0,37.6689,37.6689,37.5385,37.5385,29500.0
2013-09-13 11:45:00,40.31,40.32,40.26,40.27,12300.0,37.5385,37.5478,37.4919,37.5012,12300.0
2013-09-13 11:50:00,40.27,40.3,40.19,40.22,79400.0,37.5012,37.5292,37.4267,37.4547,79400.0
2013-09-13 11:55:00,40.23,40.26,40.19,40.19,26300.0,37.464,37.4919,37.4267,37.4267,26300.0
2013-09-13 12:00:00,40.19,40.23,40.19,40.2,19500.0,37.4267,37.464,37.4267,37.4361,19500.0
2013-09-13 12:05:00,40.2,40.27,40.2,40.23,40100.0,37.4361,37.5012,37.4361,37.464,40100.0
2013-09-13 12:10:00,40.23,40.23,40.13,40.13,38400.0,37.464,37.464,37.3709,37.3709,38400.0
2013-09-13 12:15:00,40.12,40.18,40.07,40.17,24100.0,37.3616,37.4174,37.315,37.4081,24100.0
2013-09-13 12:20:00,40.18,40.24,40.18,40.22,7100.0,37.4174,37.4733,37.4174,37.4547,7100.0
2013-09-13 12:25:00,40.22,40.22,40.11,40.12,7400.0,37.4547,37.4547,37.3522,37.3616,7400.0
2013-09-13 12:30:00,40.12,40.12,40.07,40.08,34000.0,37.3616,37.3616,37.315,37.3243,34000.0
2013-09-13 12:35:00,40.08,40.08,40.02,40.03,17700.0,37.3243,37.3243,37.2684,37.2777,17700.0
2013-09-13 12:40:00,40.04,40.04,40.0,40.02,29800.0,37.2871,37.2871,37.2498,37.2684,29800.0
2013-09-13 12:45:00,40.03,40.03,40.0,40.0,11200.0,37.2777,37.2777,37.2498,37.2498,11200.0
2013-09-13 12:50:00,39.99,40.0,39.9,39.92,35200.0,37.2405,37.2498,37.1567,37.1753,35200.0
2013-09-13 12:55:00,39.93,40.1,39.9,40.08,111000.0,37.1846,37.3429,37.1567,37.3243,111000.0
2013-09-13 13:00:00,40.08,40.12,40.05,40.12,24500.0,37.3243,37.3616,37.2964,37.3616,24500.0
2013-09-13 13:05:00,40.12,40.18,40.11,40.14,11500.0,37.3616,37.4174,37.3522,37.3802,11500.0
2013-09-13 13:10:00,40.15,40.21,40.15,40.19,11500.0,37.3895,37.4454,37.3895,37.4267,11500.0
2013-09-13 13:15:00,40.19,40.2,40.13,40.13,5900.0,37.4267,37.4361,37.3709,37.3709,5900.0
2013-09-13 13:20:00,40.11,40.19,40.09,40.15,13200.0,37.3522,37.4267,37.3336,37.3895,13200.0
2013-09-13 13:25:00,40.14,40.14,40.11,40.11,5800.0,37.3802,37.3802,37.3522,37.3522,5800.0
2013-09-13 13:30:00,40.1,40.12,40.02,40.11,15100.0,37.3429,37.3616,37.2684,37.3522,15100.0
2013-09-13 13:35:00,40.11,40.11,40.05,40.06,10400.0,37.3522,37.3522,37.2964,37.3057,10400.0
2013-09-13 13:40:00,40.06,40.13,40.05,40.08,9700.0,37.3057,37.3709,37.2964,37.3243,9700.0
2013-09-13 13:45:00,40.08,40.09,40.06,40.07,6900.0,37.3243,37.3336,37.3057,37.315,6900.0
2013-09-13 13:50:00,40.07,40.08,40.04,40.08,6900.0,37.315,37.3243,37.2871,37.3243,6900.0
2013-09-13 13:55:00,40.06,40.18,40.06,40.15,123800.0,37.3057,37.4174,37.3057,37.3895,123800.0
2013-09-13 14:00:00,40.15,40.16,40.09,40.11,16500.0,37.3895,37.3988,37.3336,37.3522,16500.0
2013-09-13 14:05:00,40.11,40.11,40.05,40.06,15400.0,37.3522,37.3522,37.2964,37.3057,15400.0
2013-09-13 14:10:00,40.06,40.11,40.05,40.09,26400.0,37.3057,37.3522,37.2964,37.3336,26400.0
2013-09-13 14:15:00,40.09,40.11,40.08,40.08,35300.0,37.3336,37.3522,37.3243,37.3243,35300.0
2013-09-13 14:20:00,40.08,40.15,40.07,40.15,41300.0,37.3243,37.3895,37.315,37.3895,41300.0
2013-09-13 14:25:00,40.15,40.23,40.15,40.2,40200.0,37.3895,37.464,37.3895,37.4361,40200.0
2013-09-13 14:30:00,40.2,40.29,40.19,40.27,47200.0,37.4361,37.5199,37.4267,37.5012,47200.0
2013-09-13 14:35:00,40.27,40.37,40.25,40.28,45800.0,37.5012,37.5944,37.4826,37.5106,45800.0
2013-09-13 14:40:00,40.28,40.34,40.27,40.33,18500.0,37.5106,37.5664,37.5012,37.5571,18500.0
2013-09-13 14:45:00,40.33,40.35,40.31,40.34,10900.0,37.5571,37.5757,37.5385,37.5664,10900.0
2013-09-13 14:50:00,40.34,40.38,40.34,40.36,15700.0,37.5664,37.6037,37.5664,37.585,15700.0
2013-09-13 14:55:00,40.36,40.41,40.36,40.39,13400.0,37.585,37.6316,37.585,37.613,13400.0
2013-09-13 15:00:00,40.4,40.4,40.38,40.39,15600.0,37.6223,37.6223,37.6037,37.613,15600.0
2013-09-13 15:05:00,40.4,40.4,40.29,40.3,29200.0,37.6223,37.6223,37.5199,37.5292,29200.0
2013-09-13 15:10:00,40.3,40.3,40.24,40.3,44100.0,37.5292,37.5292,37.4733,37.5292,44100.0
2013-09-13 15:15:00,40.3,40.35,40.27,40.33,42400.0,37.5292,37.5757,37.5012,37.5571,42400.0
2013-09-13 15:20:00,40.33,40.34,40.24,40.24,25500.0,37.5571,37.5664,37.4733,37.4733,25500.0
2013-09-13 15:25:00,40.24,40.24,40.2,40.22,21800.0,37.4733,37.4733,37.4361,37.4547,21800.0
2013-09-13 15:30:00,40.22,40.31,40.22,40.25,40500.0,37.4547,37.5385,37.4547,37.4826,40500.0
2013-09-13 15:35:00,40.26,40.29,40.25,40.29,32400.0,37.4919,37.5199,37.4826,37.5199,32400.0
2013-09-13 15:40:00,40.29,40.3,40.27,40.27,61400.0,37.5199,37.5292,37.5012,37.5012,61400.0
2013-09-13 15:45:00,40.26,40.26,40.2,40.2,48200.0,37.4919,37.4919,37.4361,37.4361,48200.0
2013-09-13 15:50:00,40.21,40.29,40.2,40.23,82700.0,37.4454,37.5199,37.4361,37.464,82700.0
2013-09-13 15:55:00,40.23,40.31,40.2,40.3,123300.0,37.464,37.5385,37.4361,37.5292,123300.0
2013-09-16 09:30:00,40.73,40.75,40.71,40.75,19500.0,37.9296,37.9482,37.911,37.9482,19500.0
2013-09-16 09:35:00,40.75,40.75,40.7,40.74,17600.0,37.9482,37.9482,37.9017,37.9389,17600.0
2013-09-16 09:40:00,40.74,40.93,40.74,40.84,38600.0,37.9389,38.1159,37.9389,38.032,38600.0
2013-09-16 09:45:00,40.84,41.07,40.84,41.04,79700.0,38.032,38.2462,38.032,38.2183,79700.0
2013-09-16 09:50:00,41.02,41.25,40.95,41.16,80000.0,38.1997,38.4139,38.1345,38.33,80000.0
2013-09-16 09:55:00,41.15,41.15,40.93,40.93,83700.0,38.3207,38.3207,38.1159,38.1159,83700.0
2013-09-16 10:00:00,40.9,41.09,40.88,41.06,86200.0,38.0879,38.2649,38.0693,38.2369,86200.0
2013-09-16 10:05:00,41.06,41.27,41.06,41.25,66000.0,38.2369,38.4325,38.2369,38.4139,66000.0
2013-09-16 10:10:00,41.25,41.34,41.15,41.15,77100.0,38.4139,38.4977,38.3207,38.3207,77100.0
2013-09-16 10:15:00,41.15,41.23,41.01,41.22,35100.0,38.3207,38.3952,38.1904,38.3859,35100.0
2013-09-16 10:20:00,41.22,41.22,41.13,41.19,55500.0,38.3859,38.3859,38.3021,38.358,55500.0
2013-09-16 10:25:00,41.18,41.37,41.18,41.29,61000.0,38.3487,38.5256,38.3487,38.4511,61000.0
2013-09-16 10:30:00,41.3,41.35,41.27,41.28,82500.0,38.4604,38.507,38.4325,38.4418,82500.0
2013-09-16 10:35:00,41.28,41.29,41.24,41.27,72600.0,38.4418,38.4511,38.4045,38.4325,72600.0
2013-09-16 10:40:00,41.28,41.4,41.24,41.29,50400.0,38.4418,38.5535,38.4045,38.4511,50400.0
2013-09-16 10:45:00,41.3,41.56,41.28,41.56,64600.0,38.4604,38.7025,38.4418,38.7025,64600.0
2013-09-16 10:50:00,41.56,41.57,41.22,41.22,78200.0,38.7025,38.7119,38.3859,38.3859,78200.0
2013-09-16 10:55:00,41.21,41.26,41.12,41.25,57600.0,38.3766,38.4232,38.2928,38.4139,57600.0
2013-09-16 11:00:00,41.25,41.3,41.17,41.2,33600.0,38.4139,38.4604,38.3394,38.3673,33600.0
2013-09-16 11:05:00,41.19,41.25,41.14,41.14,17300.0,38.358,38.4139,38.3114,38.3114,17300.0
2013-09-16 11:10:00,41.13,41.26,41.12,41.24,20900.0,38.3021,38.4232,38.2928,38.4045,20900.0
2013-09-16 11:15:00,41.25,41.29,41.17,41.27,19900.0,38.4139,38.4511,38.3394,38.4325,19900.0
2013-09-16 11:20:00,41.26,41.3,41.14,41.14,18500.0,38.4232,38.4604,38.3114,38.3114,18500.0
2013-09-16 11:25:00,41.13,41.24,41.07,41.24,21000.0,38.3021,38.4045,38.2462,38.4045,21000.0
2013-09-16 11:30:00,41.25,41.27,41.14,41.25,31600.0,38.4139,38.4325,38.3114,38.4139,31600.0
2013-09-16 11:35:00,41.26,41.26,41.18,41.22,16800.0,38.4232,38.4232,38.3487,38.3859,16800.0
2013-09-16 11:40:00,41.23,41.23,41.09,41.1,17700.0,38.3952,38.3952,38.2649,38.2742,17700.0
2013-09-16 11:45:00,41.09,41.19,41.07,41.18,24300.0,38.2649,38.358,38.2462,38.3487,24300.0
2013-09-16 11:50:00,41.18,41.18,41.08,41.08,21500.0,38.3487,38.3487,38.2555,38.2555,21500.0
2013-09-16 11:55:00,41.09,41.11,41.07,41.1,34700.0,38.2649,38.2835,38.2462,38.2742,34700.0
2013-09-16 12:00:00,41.08,41.11,41.02,41.02,62900.0,38.2555,38.2835,38.1997,38.1997,62900.0
2013-09-16 12:05:00,41.02,41.03,40.91,40.93,86800.0,38.1997,38.209,38.0972,38.1159,86800.0
2013-09-16 12:10:00,40.92,41.09,40.89,41.04,34400.0,38.1065,38.2649,38.0786,38.2183,34400.0
2013-09-16 12:15:00,41.04,41.05,40.96,40.96,36200.0,38.2183,38.2276,38.1438,38.1438,36200.0
2013-09-16 12:20:00,40.95,41.0,40.92,40.95,15000.0,38.1345,38.181,38.1065,38.1345,15000.0
2013-09-16 12:25:00,40.95,41.04,40.95,41.02,27500.0,38.1345,38.2183,38.1345,38.1997,27500.0
2013-09-16 12:30:00,41.02,41.07,41.02,41.03,34600.0,38.1997,38.2462,38.1997,38.209,34600.0
2013-09-16 12:35:00,41.02,41.03,40.93,40.97,11900.0,38.1997,38.209,38.1159,38.1531,11900.0
2013-09-16 12:40:00,40.98,41.05,40.98,41.04,14000.0,38.1624,38.2276,38.1624,38.2183,14000.0
2013-09-16 12:45:00,41.03,41.06,40.98,41.03,22200.0,38.209,38.2369,38.1624,38.209,22200.0
2013-09-16 12:50:00,41.02,41.02,40.91,40.91,6200.0,38.1997,38.1997,38.0972,38.0972,6200.0
2013-09-16 12:55:00,40.91,40.94,40.89,40.93,11700.0,38.0972,38.1252,38.0786,38.1159,11700.0
2013-09-16 13:00:00,40.94,40.98,40.93,40.97,8100.0,38.1252,38.1624,38.1159,38.1531,8100.0
2013-09-16 13:05:00,40.97,40.97,40.91,40.94,10700.0,38.1531,38.1531,38.0972,38.1252,10700.0
2013-09-16 13:10:00,40.93,41.02,40.93,41.02,9700.0,38.1159,38.1997,38.1159,38.1997,9700.0
2013-09-16 13:15:00,41.0,41.04,40.97,41.03,13800.0,38.181,38.2183,38.1531,38.209,13800.0
2013-09-16 13:20:00,41.02,41.02,40.98,40.98,5000.0,38.1997,38.1997,38.1624,38.1624,5000.0
2013-09-16 13:25:00,40.97,41.0,40.94,40.99,12000.0,38.1531,38.181,38.1252,38.1717,12000.0
2013-09-16 13:30:00,40.98,40.98,40.9,40.91,14500.0,38.1624,38.1624,38.0879,38.0972,14500.0
2013-09-16 13:35:00,40.91,40.96,40.9,40.91,38400.0,38.0972,38.1438,38.0879,38.0972,38400.0
2013-09-16 13:40:00,40.92,40.92,40.78,40.83,14000.0,38.1065,38.1065,37.9762,38.0227,14000.0
2013-09-16 13:45:00,40.82,40.94,40.81,40.93,13300.0,38.0134,38.1252,38.0041,38.1159,13300.0
2013-09-16 13:50:00,40.92,41.01,40.92,41.01,12500.0,38.1065,38.1904,38.1065,38.1904,12500.0
2013-09-16 13:55:00,41.01,41.11,41.0,41.1,15800.0,38.1904,38.2835,38.181,38.2742,15800.0
2013-09-16 14:00:00,41.09,41.1,41.03,41.04,38400.0,38.2649,38.2742,38.209,38.2183,38400.0
2013-09-16 14:05:00,41.05,41.13,41.04,41.1,91700.0,38.2276,38.3021,38.2183,38.2742,91700.0
2013-09-16 14:10:00,41.1,41.13,41.08,41.13,14300.0,38.2742,38.3021,38.2555,38.3021,14300.0
2013-09-16 14:15:00,41.13,41.21,41.12,41.2,61100.0,38.3021,38.3766,38.2928,38.3673,61100.0
2013-09-16 14:20:00,41.2,41.23,41.14,41.18,17800.0,38.3673,38.3952,38.3114,38.3487,17800.0
2013-09-16 14:25:00,41.16,41.24,41.16,41.22,17400.0,38.33,38.4045,38.33,38.3859,17400.0
2013-09-16 14:30:00,41.2,41.2,41.08,41.15,11700.0,38.3673,38.3673,38.2555,38.3207,11700.0
2013-09-16 14:35:00,41.16,41.2,41.05,41.05,42300.0,38.33,38.3673,38.2276,38.2276,42300.0
2013-09-16 14:40:00,41.07,41.09,41.04,41.09,46300.0,38.2462,38.2649,38.2183,38.2649,46300.0
2013-09-16 14:45:00,41.09,41.09,41.04,41.08,19300.0,38.2649,38.2649,38.2183,38.2555,19300.0
2013-09-16 14:50:00,41.08,41.09,41.07,41.07,15700.0,38.2555,38.2649,38.2462,38.2462,15700.0
2013-09-16 14:55:00,41.08,41.14,41.07,41.13,16200.0,38.2555,38.3114,38.2462,38.3021,16200.0
2013-09-16 15:00:00,41.14,41.17,41.12,41.16,8100.0,38.3114,38.3394,38.2928,38.33,8100.0
2013-09-16 15:05:00,41.17,41.2,41.16,41.19,23600.0,38.3394,38.3673,38.33,38.358,23600.0
2013-09-16 15:10:00,41.19,41.22,41.14,41.17,21800.0,38.358,38.3859,38.3114,38.3394,21800.0
2013-09-16 15:15:00,41.18,41.21,41.17,41.18,23700.0,38.3487,38.3766,38.3394,38.3487,23700.0
2013-09-16 15:20:00,41.19,41.23,41.19,41.19,12300.0,38.358,38.3952,38.358,38.358,12300.0
2013-09-16 15:25:00,41.2,41.22,41.12,41.12,36300.0,38.3673,38.3859,38.2928,38.2928,36300.0
2013-09-16 15:30:00,41.12,41.16,41.05,41.15,33300.0,38.2928,38.33,38.2276,38.3207,33300.0
2013-09-16 15:35:00,41.14,41.15,41.07,41.08,41600.0,38.3114,38.3207,38.2462,38.2555,41600.0
2013-09-16 15:40:00,41.08,41.11,41.07,41.1,52600.0,38.2555,38.2835,38.2462,38.2742,52600.0
2013-09-16 15:45:00,41.09,41.09,41.0,41.04,42800.0,38.2649,38.2649,38.181,38.2183,42800.0
2013-09-16 15:50:00,41.05,41.13,41.05,41.07,94300.0,38.2276,38.3021,38.2276,38.2462,94300.0
2013-09-16 15:55:00,41.07,41.1,41.06,41.1,110400.0,38.2462,38.2742,38.2369,38.2742,110400.0
2013-09-17 09:30:00,41.04,41.08,40.95,40.95,25000.0,38.2183,38.2555,38.1345,38.1345,25000.0
2013-09-17 09:35:00,40.93,41.03,40.85,40.85,10100.0,38.1159,38.209,38.0414,38.0414,10100.0
2013-09-17 09:40:00,40.89,41.06,40.87,41.0,50300.0,38.0786,38.2369,38.06,38.181,50300.0
2013-09-17 09:45:00,41.04,41.04,41.0,41.0,12800.0,38.2183,38.2183,38.181,38.181,12800.0
2013-09-17 09:50:00,41.0,41.02,40.92,40.96,12600.0,38.181,38.1997,38.1065,38.1438,12600.0
2013-09-17 09:55:00,40.96,41.02,40.9,41.0,15300.0,38.1438,38.1997,38.0879,38.181,15300.0
2013-09-17 10:00:00,41.0,41.08,41.0,41.01,11300.0,38.181,38.2555,38.181,38.1904,11300.0
2013-09-17 10:05:00,41.02,41.1,41.02,41.1,28600.0,38.1997,38.2742,38.1997,38.2742,28600.0
2013-09-17 10:10:00,41.1,41.1,41.03,41.05,54100.0,38.2742,38.2742,38.209,38.2276,54100.0
2013-09-17 10:15:00,41.05,41.06,40.8,40.82,39000.0,38.2276,38.2369,37.9948,38.0134,39000.0
2013-09-17 10:20:00,40.83,40.9,40.81,40.85,18600.0,38.0227,38.0879,38.0041,38.0414,18600.0
2013-09-17 10:25:00,40.85,40.86,40.83,40.83,5600.0,38.0414,38.0507,38.0227,38.0227,5600.0
2013-09-17 10:30:00,40.83,40.84,40.8,40.8,8700.0,38.0227,38.032,37.9948,37.9948,8700.0
2013-09-17 10:35:00,40.81,40.84,40.77,40.84,21400.0,38.0041,38.032,37.9669,38.032,21400.0
2013-09-17 10:40:00,40.84,40.84,40.74,40.75,9400.0,38.032,38.032,37.9389,37.9482,9400.0
2013-09-17 10:45:00,40.75,40.81,40.74,40.81,13800.0,37.9482,38.0041,37.9389,38.0041,13800.0
2013-09-17 10:50:00,40.82,40.86,40.8,40.8,23700.0,38.0134,38.0507,37.9948,37.9948,23700.0
2013-09-17 10:55:00,40.79,40.91,40.77,40.88,24100.0,37.9855,38.0972,37.9669,38.0693,24100.0
2013-09-17 11:00:00,40.85,40.89,40.82,40.85,55900.0,38.0414,38.0786,38.0134,38.0414,55900.0
2013-09-17 11:05:00,40.86,40.86,40.84,40.86,8800.0,38.0507,38.0507,38.032,38.0507,8800.0
2013-09-17 11:10:00,40.86,40.86,40.78,40.82,10700.0,38.0507,38.0507,37.9762,38.0134,10700.0
2013-09-17 11:15:00,40.82,40.88,40.81,40.87,30300.0,38.0134,38.0693,38.0041,38.06,30300.0
2013-09-17 11:20:00,40.87,40.87,40.8,40.82,49300.0,38.06,38.06,37.9948,38.0134,49300.0
2013-09-17 11:25:00,40.83,40.87,40.82,40.83,7800.0,38.0227,38.06,38.0134,38.0227,7800.0
2013-09-17 11:30:00,40.8,40.83,40.74,40.76,8100.0,37.9948,38.0227,37.9389,37.9575,8100.0
2013-09-17 11:35:00,40.75,40.76,40.7,40.73,12400.0,37.9482,37.9575,37.9017,37.9296,12400.0
2013-09-17 11:40:00,40.75,40.75,40.7,40.7,4800.0,37.9482,37.9482,37.9017,37.9017,4800.0
2013-09-17 11:45:00,40.71,40.75,40.71,40.75,9800.0,37.911,37.9482,37.911,37.9482,9800.0
2013-09-17 11:50:00,40.75,40.77,40.73,40.76,9500.0,37.9482,37.9669,37.9296,37.9575,9500.0
2013-09-17 11:55:00,40.75,40.76,40.73,40.76,8200.0,37.9482,37.9575,37.9296,37.9575,8200.0
2013-09-17 12:00:00,40.76,40.79,40.73,40.74,13600.0,37.9575,37.9855,37.9296,37.9389,13600.0
2013-09-17 12:05:00,40.73,40.74,40.73,40.74,3500.0,37.9296,37.9389,37.9296,37.9389,3500.0
2013-09-17 12:10:00,40.74,40.8,40.73,40.78,15100.0,37.9389,37.9948,37.9296,37.9762,15100.0
2013-09-17 12:15:00,40.79,40.81,40.74,40.75,12200.0,37.9855,38.0041,37.9389,37.9482,12200.0
2013-09-17 12:20:00,40.74,40.74,40.71,40.71,5100.0,37.9389,37.9389,37.911,37.911,5100.0
2013-09-17 12:25:00,40.72,40.72,40.69,40.71,6700.0,37.9203,37.9203,37.8924,37.911,6700.0
2013-09-17 12:30:00,40.71,40.73,40.71,40.73,5400.0,37.911,37.9296,37.911,37.9296,5400.0
2013-09-17 12:35:00,40.72,40.72,40.62,40.62,12300.0,37.9203,37.9203,37.8272,37.8272,12300.0
2013-09-17 12:40:00,40.63,40.68,40.62,40.68,30100.0,37.8365,37.883,37.8272,37.883,30100.0
2013-09-17 12:45:00,40.68,40.69,40.67,40.68,5500.0,37.883,37.8924,37.8737,37.883,5500.0
2013-09-17 12:50:00,40.68,40.78,40.68,40.78,28400.0,37.883,37.9762,37.883,37.9762,28400.0
2013-09-17 12:55:00,40.78,40.86,40.78,40.85,39200.0,37.9762,38.0507,37.9762,38.0414,39200.0
2013-09-17 13:00:00,40.85,40.87,40.82,40.83,17300.0,38.0414,38.06,38.0134,38.0227,17300.0
2013-09-17 13:05:00,40.84,40.87,40.84,40.85,3600.0,38.032,38.06,38.032,38.0414,3600.0
2013-09-17 13:10:00,40.84,40.92,40.84,40.88,7200.0,38.032,38.1065,38.032,38.0693,7200.0
2013-09-17 13:15:00,40.88,40.89,40.85,40.89,9100.0,38.0693,38.0786,38.0414,38.0786,9100.0
2013-09-17 13:20:00,40.9,40.95,40.89,40.95,4800.0,38.0879,38.1345,38.0786,38.1345,4800.0
2013-09-17 13:25:00,40.95,40.95,40.9,40.9,5400.0,38.1345,38.1345,38.0879,38.0879,5400.0
2013-09-17 13:30:00,40.9,40.91,40.88,40.88,6100.0,38.0879,38.0972,38.0693,38.0693,6100.0
2013-09-17 13:35:00,40.88,40.93,40.86,40.93,25100.0,38.0693,38.1159,38.0507,38.1159,25100.0
2013-09-17 13:40:00,40.93,40.93,40.86,40.88,10200.0,38.1159,38.1159,38.0507,38.0693,10200.0
2013-09-17 13:45:00,40.88,40.89,40.87,40.88,8600.0,38.0693,38.0786,38.06,38.0693,8600.0
2013-09-17 13:50:00,40.88,40.89,40.87,40.89,6300.0,38.0693,38.0786,38.06,38.0786,6300.0
2013-09-17 13:55:00,40.89,40.9,40.85,40.9,15000.0,38.0786,38.0879,38.0414,38.0879,15000.0
2013-09-17 14:00:00,40.89,40.92,40.86,40.92,21300.0,38.0786,38.1065,38.0507,38.1065,21300.0
2013-09-17 14:05:00,40.91,40.97,40.9,40.97,15100.0,38.0972,38.1531,38.0879,38.1531,15100.0
2013-09-17 14:10:00,40.97,41.03,40.97,40.98,13600.0,38.1531,38.209,38.1531,38.1624,13600.0
2013-09-17 14:15:00,40.98,41.04,40.95,41.0,39300.0,38.1624,38.2183,38.1345,38.181,39300.0
2013-09-17 14:20:00,41.0,41.0,40.97,40.98,14100.0,38.181,38.181,38.1531,38.1624,14100.0
2013-09-17 14:25:00,40.99,41.01,40.97,41.01,17800.0,38.1717,38.1904,38.1531,38.1904,17800.0
2013-09-17 14:30:00,41.01,41.02,40.99,41.01,13000.0,38.1904,38.1997,38.1717,38.1904,13000.0
2013-09-17 14:35:00,41.01,41.02,41.0,41.0,7400.0,38.1904,38.1997,38.181,38.181,7400.0
2013-09-17 14:40:00,41.0,41.06,41.0,41.06,11300.0,38.181,38.2369,38.181,38.2369,11300.0
2013-09-17 14:45:00,41.06,41.14,41.05,41.13,165200.0,38.2369,38.3114,38.2276,38.3021,165200.0
2013-09-17 14:50:00,41.13,41.13,41.12,41.12,10300.0,38.3021,38.3021,38.2928,38.2928,10300.0
2013-09-17 14:55:00,41.12,41.15,41.09,41.15,25400.0,38.2928,38.3207,38.2649,38.3207,25400.0
2013-09-17 15:00:00,41.15,41.22,41.15,41.19,14900.0,38.3207,38.3859,38.3207,38.358,14900.0
2013-09-17 15:05:00,41.19,41.19,41.11,41.11,10600.0,38.358,38.358,38.2835,38.2835,10600.0
2013-09-17 15:10:00,41.11,41.18,41.11,41.13,22100.0,38.2835,38.3487,38.2835,38.3021,22100.0
2013-09-17 15:15:00,41.12,41.15,41.12,41.15,14700.0,38.2928,38.3207,38.2928,38.3207,14700.0
2013-09-17 15:20:00,41.14,41.16,41.14,41.16,25100.0,38.3114,38.33,38.3114,38.33,25100.0
2013-09-17 15:25:00,41.16,41.18,41.15,41.18,13200.0,38.33,38.3487,38.3207,38.3487,13200.0
2013-09-17 15:30:00,41.18,41.21,41.17,41.2,39600.0,38.3487,38.3766,38.3394,38.3673,39600.0
2013-09-17 15:35:00,41.19,41.2,41.17,41.2,20900.0,38.358,38.3673,38.3394,38.3673,20900.0
2013-09-17 15:40:00,41.19,41.21,41.17,41.21,29400.0,38.358,38.3766,38.3394,38.3766,29400.0
2013-09-17 15:45:00,41.2,41.21,41.19,41.2,61900.0,38.3673,38.3766,38.358,38.3673,61900.0
2013-09-17 15:50:00,41.2,41.25,41.19,41.25,66800.0,38.3673,38.4139,38.358,38.4139,66800.0
2013-09-17 15:55:00,41.25,41.32,41.24,41.3,126000.0,38.4139,38.479,38.4045,38.4604,126000.0
2013-09-18 09:30:00,41.5,41.6,41.36,41.57,210800.0,38.6467,38.7398,38.5163,38.7119,210800.0
2013-09-18 09:35:00,41.58,41.65,41.5,41.64,143200.0,38.7212,38.7864,38.6467,38.777,143200.0
2013-09-18 09:40:00,41.64,41.76,41.62,41.7,118000.0,38.777,38.8888,38.7584,38.8329,118000.0
2013-09-18 09:45:00,41.69,41.75,41.66,41.66,18600.0,38.8236,38.8795,38.7957,38.7957,18600.0
2013-09-18 09:50:00,41.65,41.65,41.5,41.59,53500.0,38.7864,38.7864,38.6467,38.7305,53500.0
2013-09-18 09:55:00,41.6,41.66,41.5,41.65,266500.0,38.7398,38.7957,38.6467,38.7864,266500.0
2013-09-18 10:00:00,41.65,41.67,41.5,41.66,84500.0,38.7864,38.805,38.6467,38.7957,84500.0
2013-09-18 10:05:00,41.65,41.72,41.65,41.69,21700.0,38.7864,38.8515,38.7864,38.8236,21700.0
2013-09-18 10:10:00,41.69,41.83,41.69,41.76,57700.0,38.8236,38.954,38.8236,38.8888,57700.0
2013-09-18 10:15:00,41.77,41.88,41.73,41.73,580300.0,38.8981,39.0005,38.8609,38.8609,580300.0
2013-09-18 10:20:00,41.71,41.76,41.62,41.67,105900.0,38.8422,38.8888,38.7584,38.805,105900.0
2013-09-18 10:25:00,41.66,41.67,41.57,41.6,190100.0,38.7957,38.805,38.7119,38.7398,190100.0
2013-09-18 10:30:00,41.59,41.61,41.54,41.6,24900.0,38.7305,38.7491,38.6839,38.7398,24900.0
2013-09-18 10:35:00,41.59,41.72,41.59,41.71,52900.0,38.7305,38.8515,38.7305,38.8422,52900.0
2013-09-18 10:40:00,41.69,41.76,41.6,41.76,139100.0,38.8236,38.8888,38.7398,38.8888,139100.0
2013-09-18 10:45:00,41.77,41.8,41.74,41.77,295400.0,38.8981,38.926,38.8702,38.8981,295400.0
2013-09-18 10:50:00,41.79,41.82,41.78,41.8,33300.0,38.9167,38.9447,38.9074,38.926,33300.0
2013-09-18 10:55:00,41.8,41.84,41.8,41.82,22700.0,38.926,38.9633,38.926,38.9447,22700.0
2013-09-18 11:00:00,41.8,41.87,41.8,41.83,19800.0,38.926,38.9912,38.926,38.954,19800.0
2013-09-18 11:05:00,41.83,41.91,41.83,41.87,28500.0,38.954,39.0285,38.954,38.9912,28500.0
2013-09-18 11:10:00,41.87,41.88,41.82,41.88,25200.0,38.9912,39.0005,38.9447,39.0005,25200.0
2013-09-18 11:15:00,41.88,41.91,41.84,41.86,24600.0,39.0005,39.0285,38.9633,38.9819,24600.0
2013-09-18 11:20:00,41.86,41.86,41.8,41.8,16800.0,38.9819,38.9819,38.926,38.926,16800.0
2013-09-18 11:25:00,41.81,41.81,41.79,41.8,14800.0,38.9354,38.9354,38.9167,38.926,14800.0
2013-09-18 11:30:00,41.8,41.87,41.8,41.81,16200.0,38.926,38.9912,38.926,38.9354,16200.0
2013-09-18 11:35:00,41.81,41.83,41.8,41.8,16800.0,38.9354,38.954,38.926,38.926,16800.0
2013-09-18 11:40:00,41.8,41.87,41.79,41.85,161500.0,38.926,38.9912,38.9167,38.9726,161500.0
2013-09-18 11:45:00,41.84,41.84,41.81,41.83,12900.0,38.9633,38.9633,38.9354,38.954,12900.0
2013-09-18 11:50:00,41.83,41.83,41.79,41.83,20700.0,38.954,38.954,38.9167,38.954,20700.0
2013-09-18 11:55:00,41.82,41.89,41.81,41.88,20600.0,38.9447,39.0099,38.9354,39.0005,20600.0
2013-09-18 12:00:00,41.88,41.92,41.85,41.86,49800.0,39.0005,39.0378,38.9726,38.9819,49800.0
2013-09-18 12:05:00,41.85,41.9,41.85,41.88,8600.0,38.9726,39.0192,38.9726,39.0005,8600.0
2013-09-18 12:10:00,41.87,41.87,41.82,41.84,12700.0,38.9912,38.9912,38.9447,38.9633,12700.0
2013-09-18 12:15:00,41.84,41.85,41.8,41.8,17700.0,38.9633,38.9726,38.926,38.926,17700.0
2013-09-18 12:20:00,41.81,41.83,41.8,41.81,11400.0,38.9354,38.954,38.926,38.9354,11400.0
2013-09-18 12:25:00,41.8,41.82,41.8,41.82,17900.0,38.926,38.9447,38.926,38.9447,17900.0
2013-09-18 12:30:00,41.81,41.84,41.79,41.8,42100.0,38.9354,38.9633,38.9167,38.926,42100.0
2013-09-18 12:35:00,41.8,41.81,41.8,41.8,23100.0,38.926,38.9354,38.926,38.926,23100.0
2013-09-18 12:40:00,41.81,41.83,41.8,41.83,30700.0,38.9354,38.954,38.926,38.954,30700.0
2013-09-18 12:45:00,41.83,41.86,41.81,41.85,38900.0,38.954,38.9819,38.9354,38.9726,38900.0
2013-09-18 12:50:00,41.85,41.87,41.83,41.87,24100.0,38.9726,38.9912,38.954,38.9912,24100.0
2013-09-18 12:55:00,41.87,41.88,41.86,41.86,9500.0,38.9912,39.0005,38.9819,38.9819,9500.0
2013-09-18 13:00:00,41.87,41.88,41.82,41.88,17500.0,38.9912,39.0005,38.9447,39.0005,17500.0
2013-09-18 13:05:00,41.88,41.91,41.87,41.88,34900.0,39.0005,39.0285,38.9912,39.0005,34900.0
2013-09-18 13:10:00,41.88,41.92,41.85,41.9,18400.0,39.0005,39.0378,38.9726,39.0192,18400.0
2013-09-18 13:15:00,41.9,41.94,41.89,41.91,21300.0,39.0192,39.0564,39.0099,39.0285,21300.0
2013-09-18 13:20:00,41.9,41.91,41.89,41.9,16200.0,39.0192,39.0285,39.0099,39.0192,16200.0
2013-09-18 13:25:00,41.9,41.92,41.89,41.9,18900.0,39.0192,39.0378,39.0099,39.0192,18900.0
2013-09-18 13:30:00,41.91,41.91,41.8,41.81,43000.0,39.0285,39.0285,38.926,38.9354,43000.0
2013-09-18 13:35:00,41.8,41.82,41.8,41.81,45500.0,38.926,38.9447,38.926,38.9354,45500.0
2013-09-18 13:40:00,41.82,41.86,41.8,41.82,23700.0,38.9447,38.9819,38.926,38.9447,23700.0
2013-09-18 13:45:00,41.82,41.9,41.81,41.86,31900.0,38.9447,39.0192,38.9354,38.9819,31900.0
2013-09-18 13:50:00,41.86,41.89,41.84,41.84,26200.0,38.9819,39.0099,38.9633,38.9633,26200.0
2013-09-18 13:55:00,41.85,41.87,41.8,41.84,139000.0,38.9726,38.9912,38.926,38.9633,139000.0
2013-09-18 14:00:00,41.84,42.02,41.84,41.94,156300.0,38.9633,39.1309,38.9633,39.0564,156300.0
2013-09-18 14:05:00,41.94,42.0,41.94,41.99,46900.0,39.0564,39.1123,39.0564,39.103,46900.0
2013-09-18 14:10:00,42.0,42.0,41.94,41.96,79000.0,39.1123,39.1123,39.0564,39.075,79000.0
2013-09-18 14:15:00,41.96,42.1,41.95,41.99,74200.0,39.075,39.2054,39.0657,39.103,74200.0
2013-09-18 14:20:00,41.99,42.2,41.94,42.19,106700.0,39.103,39.2985,39.0564,39.2892,106700.0
2013-09-18 14:25:00,42.19,42.45,42.19,42.32,129600.0,39.2892,39.5314,39.2892,39.4103,129600.0
2013-09-18 14:30:00,42.32,42.4,42.32,42.39,72000.0,39.4103,39.4848,39.4103,39.4755,72000.0
2013-09-18 14:35:00,42.39,42.39,42.14,42.21,135100.0,39.4755,39.4755,39.2427,39.3079,135100.0
2013-09-18 14:40:00,42.22,42.29,42.18,42.2,174100.0,39.3172,39.3824,39.2799,39.2985,174100.0
2013-09-18 14:45:00,42.2,42.3,42.19,42.27,63300.0,39.2985,39.3917,39.2892,39.3637,63300.0
2013-09-18 14:50:00,42.27,42.3,42.25,42.27,33700.0,39.3637,39.3917,39.3451,39.3637,33700.0
2013-09-18 14:55:00,42.27,42.45,42.27,42.45,133100.0,39.3637,39.5314,39.3637,39.5314,133100.0
2013-09-18 15:00:00,42.45,42.45,42.38,42.39,58400.0,39.5314,39.5314,39.4662,39.4755,58400.0
2013-09-18 15:05:00,42.4,42.4,42.39,42.4,42300.0,39.4848,39.4848,39.4755,39.4848,42300.0
2013-09-18 15:10:00,42.39,42.41,42.31,42.41,89800.0,39.4755,39.4941,39.401,39.4941,89800.0
2013-09-18 15:15:00,42.41,42.44,42.36,42.38,55900.0,39.4941,39.522,39.4475,39.4662,55900.0
2013-09-18 15:20:00,42.38,42.46,42.36,42.46,53300.0,39.4662,39.5407,39.4475,39.5407,53300.0
2013-09-18 15:25:00,42.46,42.49,42.4,42.44,105600.0,39.5407,39.5686,39.4848,39.522,105600.0
2013-09-18 15:30:00,42.44,42.6,42.42,42.6,192700.0,39.522,39.671,39.5034,39.671,192700.0
2013-09-18 15:35:00,42.6,42.65,42.59,42.63,64000.0,39.671,39.7176,39.6617,39.699,64000.0
2013-09-18 15:40:00,42.63,42.67,42.63,42.65,108100.0,39.699,39.7362,39.699,39.7176,108100.0
2013-09-18 15:45:00,42.64,42.7,42.63,42.69,163100.0,39.7083,39.7642,39.699,39.7549,163100.0
2013-09-18 15:50:00,42.69,42.75,42.64,42.74,220000.0,39.7549,39.8107,39.7083,39.8014,220000.0
2013-09-18 15:55:00,42.75,42.75,42.7,42.74,287300.0,39.8107,39.8107,39.7642,39.8014,287300.0
2013-09-19 09:30:00,42.81,42.93,42.75,42.93,29800.0,39.8666,39.9783,39.8107,39.9783,29800.0
2013-09-19 09:35:00,42.9,42.93,42.77,42.91,29900.0,39.9504,39.9783,39.8294,39.9597,29900.0
2013-09-19 09:40:00,42.92,42.93,42.8,42.87,31000.0,39.969,39.9783,39.8573,39.9225,31000.0
2013-09-19 09:45:00,42.89,42.91,42.8,42.83,42500.0,39.9411,39.9597,39.8573,39.8852,42500.0
2013-09-19 09:50:00,42.83,42.83,42.75,42.78,32000.0,39.8852,39.8852,39.8107,39.8387,32000.0
2013-09-19 09:55:00,42.78,42.89,42.78,42.89,35400.0,39.8387,39.9411,39.8387,39.9411,35400.0
2013-09-19 10:00:00,42.89,42.96,42.85,42.94,252400.0,39.9411,40.0063,39.9038,39.9877,252400.0
2013-09-19 10:05:00,42.95,43.11,42.95,43.01,37100.0,39.997,40.146,39.997,40.0528,37100.0
2013-09-19 10:10:00,43.01,43.05,42.96,42.96,38700.0,40.0528,40.0901,40.0063,40.0063,38700.0
2013-09-19 10:15:00,42.96,42.97,42.89,42.9,33400.0,40.0063,40.0156,39.9411,39.9504,33400.0
2013-09-19 10:20:00,42.9,43.01,42.9,42.92,172400.0,39.9504,40.0528,39.9504,39.969,172400.0
2013-09-19 10:25:00,42.93,42.93,42.85,42.87,32000.0,39.9783,39.9783,39.9038,39.9225,32000.0
2013-09-19 10:30:00,42.86,42.92,42.85,42.9,26300.0,39.9132,39.969,39.9038,39.9504,26300.0
2013-09-19 10:35:00,42.89,42.94,42.87,42.89,35700.0,39.9411,39.9877,39.9225,39.9411,35700.0
2013-09-19 10:40:00,42.9,42.98,42.9,42.93,14100.0,39.9504,40.0249,39.9504,39.9783,14100.0
2013-09-19 10:45:00,42.91,42.91,42.86,42.9,129700.0,39.9597,39.9597,39.9132,39.9504,129700.0
2013-09-19 10:50:00,42.91,42.91,42.85,42.88,34600.0,39.9597,39.9597,39.9038,39.9318,34600.0
2013-09-19 10:55:00,42.89,42.89,42.81,42.82,51200.0,39.9411,39.9411,39.8666,39.8759,51200.0
2013-09-19 11:00:00,42.83,42.89,42.82,42.89,35100.0,39.8852,39.9411,39.8759,39.9411,35100.0
2013-09-19 11:05:00,42.88,42.91,42.85,42.91,30500.0,39.9318,39.9597,39.9038,39.9597,30500.0
2013-09-19 11:10:00,42.91,42.93,42.86,42.89,16400.0,39.9597,39.9783,39.9132,39.9411,16400.0
2013-09-19 11:15:00,42.89,42.9,42.87,42.88,27700.0,39.9411,39.9504,39.9225,39.9318,27700.0
2013-09-19 11:20:00,42.89,42.9,42.81,42.82,16700.0,39.9411,39.9504,39.8666,39.8759,16700.0
2013-09-19 11:25:00,42.82,42.82,42.77,42.77,23100.0,39.8759,39.8759,39.8294,39.8294,23100.0
2013-09-19 11:30:00,42.77,42.81,42.73,42.76,34000.0,39.8294,39.8666,39.7921,39.82,34000.0
2013-09-19 11:35:00,42.76,42.77,42.64,42.65,24800.0,39.82,39.8294,39.7083,39.7176,24800.0
2013-09-19 11:40:00,42.64,42.72,42.64,42.68,30600.0,39.7083,39.7828,39.7083,39.7455,30600.0
2013-09-19 11:45:00,42.67,42.73,42.67,42.68,14300.0,39.7362,39.7921,39.7362,39.7455,14300.0
2013-09-19 11:50:00,42.66,42.66,42.49,42.52,100700.0,39.7269,39.7269,39.5686,39.5965,100700.0
2013-09-19 11:55:00,42.53,42.54,42.43,42.43,23600.0,39.6059,39.6152,39.5127,39.5127,23600.0
2013-09-19 12:00:00,42.43,42.5,42.43,42.45,43700.0,39.5127,39.5779,39.5127,39.5314,43700.0
2013-09-19 12:05:00,42.45,42.54,42.44,42.54,10500.0,39.5314,39.6152,39.522,39.6152,10500.0
2013-09-19 12:10:00,42.54,42.62,42.53,42.62,34300.0,39.6152,39.6897,39.6059,39.6897,34300.0
2013-09-19 12:15:00,42.62,42.62,42.48,42.52,20700.0,39.6897,39.6897,39.5593,39.5965,20700.0
2013-09-19 12:20:00,42.52,42.52,42.49,42.5,17300.0,39.5965,39.5965,39.5686,39.5779,17300.0
2013-09-19 12:25:00,42.5,42.57,42.5,42.54,24300.0,39.5779,39.6431,39.5779,39.6152,24300.0
2013-09-19 12:30:00,42.54,42.54,42.51,42.54,18300.0,39.6152,39.6152,39.5872,39.6152,18300.0
2013-09-19 12:35:00,42.54,42.54,42.49,42.49,17900.0,39.6152,39.6152,39.5686,39.5686,17900.0
2013-09-19 12:40:00,42.5,42.57,42.5,42.57,10400.0,39.5779,39.6431,39.5779,39.6431,10400.0
2013-09-19 12:45:00,42.57,42.58,42.54,42.57,15500.0,39.6431,39.6524,39.6152,39.6431,15500.0
2013-09-19 12:50:00,42.57,42.61,42.56,42.61,11100.0,39.6431,39.6804,39.6338,39.6804,11100.0
2013-09-19 12:55:00,42.62,42.64,42.61,42.62,15900.0,39.6897,39.7083,39.6804,39.6897,15900.0
2013-09-19 13:00:00,42.62,42.65,42.62,42.63,11400.0,39.6897,39.7176,39.6897,39.699,11400.0
2013-09-19 13:05:00,42.64,42.64,42.61,42.62,16900.0,39.7083,39.7083,39.6804,39.6897,16900.0
2013-09-19 13:10:00,42.62,42.66,42.61,42.61,21900.0,39.6897,39.7269,39.6804,39.6804,21900.0
2013-09-19 13:15:00,42.62,42.66,42.62,42.62,12400.0,39.6897,39.7269,39.6897,39.6897,12400.0
2013-09-19 13:20:00,42.62,42.64,42.6,42.64,15600.0,39.6897,39.7083,39.671,39.7083,15600.0
2013-09-19 13:25:00,42.64,42.67,42.63,42.65,30400.0,39.7083,39.7362,39.699,39.7176,30400.0
2013-09-19 13:30:00,42.65,42.65,42.64,42.65,15100.0,39.7176,39.7176,39.7083,39.7176,15100.0
2013-09-19 13:35:00,42.65,42.66,42.63,42.65,18600.0,39.7176,39.7269,39.699,39.7176,18600.0
2013-09-19 13:40:00,42.64,42.65,42.56,42.56,39300.0,39.7083,39.7176,39.6338,39.6338,39300.0
2013-09-19 13:45:00,42.56,42.58,42.53,42.58,36100.0,39.6338,39.6524,39.6059,39.6524,36100.0
2013-09-19 13:50:00,42.58,42.58,42.55,42.55,46900.0,39.6524,39.6524,39.6245,39.6245,46900.0
2013-09-19 13:55:00,42.56,42.56,42.49,42.5,53200.0,39.6338,39.6338,39.5686,39.5779,53200.0
2013-09-19 14:00:00,42.5,42.5,42.48,42.48,18800.0,39.5779,39.5779,39.5593,39.5593,18800.0
2013-09-19 14:05:00,42.49,42.53,42.48,42.52,26800.0,39.5686,39.6059,39.5593,39.5965,26800.0
2013-09-19 14:10:00,42.52,42.57,42.52,42.54,29500.0,39.5965,39.6431,39.5965,39.6152,29500.0
2013-09-19 14:15:00,42.53,42.54,42.48,42.48,19900.0,39.6059,39.6152,39.5593,39.5593,19900.0
2013-09-19 14:20:00,42.49,42.51,42.49,42.5,26300.0,39.5686,39.5872,39.5686,39.5779,26300.0
2013-09-19 14:25:00,42.5,42.54,42.49,42.5,15800.0,39.5779,39.6152,39.5686,39.5779,15800.0
2013-09-19 14:30:00,42.5,42.5,42.49,42.5,74200.0,39.5779,39.5779,39.5686,39.5779,74200.0
2013-09-19 14:35:00,42.5,42.5,42.49,42.5,10200.0,39.5779,39.5779,39.5686,39.5779,10200.0
2013-09-19 14:40:00,42.5,42.52,42.45,42.46,61000.0,39.5779,39.5965,39.5314,39.5407,61000.0
2013-09-19 14:45:00,42.45,42.5,42.42,42.44,59900.0,39.5314,39.5779,39.5034,39.522,59900.0
2013-09-19 14:50:00,42.44,42.45,42.36,42.38,58200.0,39.522,39.5314,39.4475,39.4662,58200.0
2013-09-19 14:55:00,42.38,42.42,42.34,42.34,46500.0,39.4662,39.5034,39.4289,39.4289,46500.0
2013-09-19 15:00:00,42.35,42.4,42.34,42.35,41900.0,39.4382,39.4848,39.4289,39.4382,41900.0
2013-09-19 15:05:00,42.36,42.38,42.36,42.37,22200.0,39.4475,39.4662,39.4475,39.4569,22200.0
2013-09-19 15:10:00,42.36,42.43,42.36,42.4,71600.0,39.4475,39.5127,39.4475,39.4848,71600.0
2013-09-19 15:15:00,42.4,42.43,42.39,42.43,38300.0,39.4848,39.5127,39.4755,39.5127,38300.0
2013-09-19 15:20:00,42.42,42.47,42.39,42.41,49500.0,39.5034,39.55,39.4755,39.4941,49500.0
2013-09-19 15:25:00,42.41,42.44,42.41,42.44,36600.0,39.4941,39.522,39.4941,39.522,36600.0
2013-09-19 15:30:00,42.44,42.44,42.4,42.4,50000.0,39.522,39.522,39.4848,39.4848,50000.0
2013-09-19 15:35:00,42.41,42.44,42.39,42.41,52600.0,39.4941,39.522,39.4755,39.4941,52600.0
2013-09-19 15:40:00,42.4,42.45,42.4,42.42,63600.0,39.4848,39.5314,39.4848,39.5034,63600.0
2013-09-19 15:45:00,42.43,42.45,42.37,42.37,55300.0,39.5127,39.5314,39.4569,39.4569,55300.0
2013-09-19 15:50:00,42.38,42.4,42.33,42.35,92400.0,39.4662,39.4848,39.4196,39.4382,92400.0
2013-09-19 15:55:00,42.35,42.38,42.29,42.35,188800.0,39.4382,39.4662,39.3824,39.4382,188800.0
2013-09-20 09:30:00,42.34,42.5,42.34,42.48,28400.0,39.4289,39.5779,39.4289,39.5593,28400.0
2013-09-20 09:35:00,42.46,42.46,42.29,42.37,20900.0,39.5407,39.5407,39.3824,39.4569,20900.0
2013-09-20 09:40:00,42.34,42.41,42.28,42.3,8100.0,39.4289,39.4941,39.373,39.3917,8100.0
2013-09-20 09:45:00,42.3,42.32,42.27,42.28,11700.0,39.3917,39.4103,39.3637,39.373,11700.0
2013-09-20 09:50:00,42.27,42.39,42.27,42.36,968100.0,39.3637,39.4755,39.3637,39.4475,968100.0
2013-09-20 09:55:00,42.37,42.45,42.36,42.36,4900.0,39.4569,39.5314,39.4475,39.4475,4900.0
2013-09-20 10:00:00,42.39,42.41,42.3,42.35,14800.0,39.4755,39.4941,39.3917,39.4382,14800.0
2013-09-20 10:05:00,42.35,42.36,42.32,42.34,4800.0,39.4382,39.4475,39.4103,39.4289,4800.0
2013-09-20 10:10:00,42.33,42.4,42.28,42.32,45500.0,39.4196,39.4848,39.373,39.4103,45500.0
2013-09-20 10:15:00,42.33,42.38,42.32,42.35,10000.0,39.4196,39.4662,39.4103,39.4382,10000.0
2013-09-20 10:20:00,42.34,42.39,42.34,42.34,17800.0,39.4289,39.4755,39.4289,39.4289,17800.0
2013-09-20 10:25:00,42.34,42.38,42.34,42.37,23900.0,39.4289,39.4662,39.4289,39.4569,23900.0
2013-09-20 10:30:00,42.37,42.37,42.34,42.36,9800.0,39.4569,39.4569,39.4289,39.4475,9800.0
2013-09-20 10:35:00,42.35,42.42,42.35,42.4,9900.0,39.4382,39.5034,39.4382,39.4848,9900.0
2013-09-20 10:40:00,42.4,42.46,42.4,42.45,8000.0,39.4848,39.5407,39.4848,39.5314,8000.0
2013-09-20 10:45:00,42.44,42.46,42.37,42.39,9900.0,39.522,39.5407,39.4569,39.4755,9900.0
2013-09-20 10:50:00,42.4,42.44,42.39,42.39,8900.0,39.4848,39.522,39.4755,39.4755,8900.0
2013-09-20 10:55:00,42.39,42.39,42.29,42.29,6600.0,39.4755,39.4755,39.3824,39.3824,6600.0
2013-09-20 11:00:00,42.3,42.33,42.29,42.29,16700.0,39.3917,39.4196,39.3824,39.3824,16700.0
2013-09-20 11:05:00,42.29,42.32,42.29,42.3,15400.0,39.3824,39.4103,39.3824,39.3917,15400.0
2013-09-20 11:10:00,42.31,42.32,42.29,42.3,34100.0,39.401,39.4103,39.3824,39.3917,34100.0
2013-09-20 11:15:00,42.3,42.32,42.29,42.32,25700.0,39.3917,39.4103,39.3824,39.4103,25700.0
2013-09-20 11:20:00,42.3,42.33,42.29,42.3,14800.0,39.3917,39.4196,39.3824,39.3917,14800.0
2013-09-20 11:25:00,42.29,42.31,42.25,42.3,19800.0,39.3824,39.401,39.3451,39.3917,19800.0
2013-09-20 11:30:00,42.31,42.35,42.29,42.29,19600.0,39.401,39.4382,39.3824,39.3824,19600.0
2013-09-20 11:35:00,42.29,42.29,42.23,42.23,23800.0,39.3824,39.3824,39.3265,39.3265,23800.0
2013-09-20 11:40:00,42.23,42.26,42.21,42.23,89200.0,39.3265,39.3544,39.3079,39.3265,89200.0
2013-09-20 11:45:00,42.23,42.26,42.15,42.17,55400.0,39.3265,39.3544,39.252,39.2706,55400.0
2013-09-20 11:50:00,42.16,42.16,42.09,42.12,26400.0,39.2613,39.2613,39.1961,39.224,26400.0
2013-09-20 11:55:00,42.09,42.1,42.03,42.04,17700.0,39.1961,39.2054,39.1402,39.1495,17700.0
2013-09-20 12:00:00,42.03,42.04,41.9,41.91,46400.0,39.1402,39.1495,39.0192,39.0285,46400.0
2013-09-20 12:05:00,41.92,42.0,41.92,41.98,15300.0,39.0378,39.1123,39.0378,39.0937,15300.0
2013-09-20 12:10:00,41.99,41.99,41.87,41.88,28000.0,39.103,39.103,38.9912,39.0005,28000.0
2013-09-20 12:15:00,41.86,41.86,41.8,41.82,26400.0,38.9819,38.9819,38.926,38.9447,26400.0
2013-09-20 12:20:00,41.83,41.92,41.83,41.88,14900.0,38.954,39.0378,38.954,39.0005,14900.0
2013-09-20 12:25:00,41.91,41.91,41.88,41.9,11200.0,39.0285,39.0285,39.0005,39.0192,11200.0
2013-09-20 12:30:00,41.91,41.91,41.84,41.84,15800.0,39.0285,39.0285,38.9633,38.9633,15800.0
2013-09-20 12:35:00,41.84,41.91,41.82,41.86,60900.0,38.9633,39.0285,38.9447,38.9819,60900.0
2013-09-20 12:40:00,41.86,41.96,41.85,41.93,24300.0,38.9819,39.075,38.9726,39.0471,24300.0
2013-09-20 12:45:00,41.92,41.94,41.89,41.9,14300.0,39.0378,39.0564,39.0099,39.0192,14300.0
2013-09-20 12:50:00,41.9,41.93,41.89,41.93,20900.0,39.0192,39.0471,39.0099,39.0471,20900.0
2013-09-20 12:55:00,41.93,41.93,41.84,41.88,123300.0,39.0471,39.0471,38.9633,39.0005,123300.0
2013-09-20 13:00:00,41.89,42.05,41.89,42.05,48200.0,39.0099,39.1589,39.0099,39.1589,48200.0
2013-09-20 13:05:00,42.05,42.05,42.02,42.03,10900.0,39.1589,39.1589,39.1309,39.1402,10900.0
2013-09-20 13:10:00,42.01,42.07,42.01,42.06,12900.0,39.1216,39.1775,39.1216,39.1682,12900.0
2013-09-20 13:15:00,42.06,42.07,42.0,42.0,11700.0,39.1682,39.1775,39.1123,39.1123,11700.0
2013-09-20 13:20:00,42.0,42.03,41.98,41.98,9000.0,39.1123,39.1402,39.0937,39.0937,9000.0
2013-09-20 13:25:00,41.98,41.99,41.96,41.97,13100.0,39.0937,39.103,39.075,39.0844,13100.0
2013-09-20 13:30:00,41.98,42.01,41.98,42.01,11000.0,39.0937,39.1216,39.0937,39.1216,11000.0
2013-09-20 13:35:00,42.01,42.01,41.99,41.99,10000.0,39.1216,39.1216,39.103,39.103,10000.0
2013-09-20 13:40:00,41.99,41.99,41.93,41.96,18900.0,39.103,39.103,39.0471,39.075,18900.0
2013-09-20 13:45:00,41.96,42.03,41.95,42.03,25000.0,39.075,39.1402,39.0657,39.1402,25000.0
2013-09-20 13:50:00,42.02,42.09,42.02,42.09,17200.0,39.1309,39.1961,39.1309,39.1961,17200.0
2013-09-20 13:55:00,42.09,42.09,41.99,41.99,9600.0,39.1961,39.1961,39.103,39.103,9600.0
2013-09-20 14:00:00,41.97,42.05,41.97,42.0,27000.0,39.0844,39.1589,39.0844,39.1123,27000.0
2013-09-20 14:05:00,42.0,42.08,41.99,42.07,18000.0,39.1123,39.1868,39.103,39.1775,18000.0
2013-09-20 14:10:00,42.07,42.08,42.06,42.07,14000.0,39.1775,39.1868,39.1682,39.1775,14000.0
2013-09-20 14:15:00,42.07,42.09,42.07,42.09,14800.0,39.1775,39.1961,39.1775,39.1961,14800.0
2013-09-20 14:20:00,42.09,42.15,42.09,42.15,10600.0,39.1961,39.252,39.1961,39.252,10600.0
2013-09-20 14:25:00,42.15,42.2,42.12,42.13,11900.0,39.252,39.2985,39.224,39.2334,11900.0
2013-09-20 14:30:00,42.13,42.16,42.12,42.15,27900.0,39.2334,39.2613,39.224,39.252,27900.0
2013-09-20 14:35:00,42.15,42.18,42.11,42.15,47600.0,39.252,39.2799,39.2147,39.252,47600.0
2013-09-20 14:40:00,42.15,42.16,42.14,42.14,21200.0,39.252,39.2613,39.2427,39.2427,21200.0
2013-09-20 14:45:00,42.15,42.18,42.14,42.17,20000.0,39.252,39.2799,39.2427,39.2706,20000.0
2013-09-20 14:50:00,42.17,42.17,42.15,42.15,11000.0,39.2706,39.2706,39.252,39.252,11000.0
2013-09-20 14:55:00,42.15,42.18,42.14,42.15,16600.0,39.252,39.2799,39.2427,39.252,16600.0
2013-09-20 15:00:00,42.15,42.16,42.08,42.09,14900.0,39.252,39.2613,39.1868,39.1961,14900.0
2013-09-20 15:05:00,42.08,42.1,42.06,42.08,13900.0,39.1868,39.2054,39.1682,39.1868,13900.0
2013-09-20 15:10:00,42.09,42.1,42.03,42.04,23600.0,39.1961,39.2054,39.1402,39.1495,23600.0
2013-09-20 15:15:00,42.04,42.06,42.04,42.05,24300.0,39.1495,39.1682,39.1495,39.1589,24300.0
2013-09-20 15:20:00,42.05,42.05,42.04,42.05,20300.0,39.1589,39.1589,39.1495,39.1589,20300.0
2013-09-20 15:25:00,42.05,42.1,42.04,42.06,30200.0,39.1589,39.2054,39.1495,39.1682,30200.0
2013-09-20 15:30:00,42.06,42.08,42.04,42.04,32500.0,39.1682,39.1868,39.1495,39.1495,32500.0
2013-09-20 15:35:00,42.04,42.13,42.04,42.08,38100.0,39.1495,39.2334,39.1495,39.1868,38100.0
2013-09-20 15:40:00,42.09,42.13,42.09,42.11,43300.0,39.1961,39.2334,39.1961,39.2147,43300.0
2013-09-20 15:45:00,42.1,42.11,42.08,42.11,54200.0,39.2054,39.2147,39.1868,39.2147,54200.0
2013-09-20 15:50:00,42.1,42.19,42.05,42.11,152600.0,39.2054,39.2892,39.1589,39.2147,152600.0
2013-09-20 15:55:00,42.11,42.19,42.09,42.19,261300.0,39.2147,39.2892,39.1961,39.2892,261300.0
2013-09-23 09:30:00,42.18,42.18,41.78,41.95,42800.0,39.2799,39.2799,38.9074,39.0657,42800.0
2013-09-23 09:35:00,41.95,42.03,41.78,41.78,23400.0,39.0657,39.1402,38.9074,38.9074,23400.0
2013-09-23 09:40:00,41.79,41.83,41.62,41.64,23700.0,38.9167,38.954,38.7584,38.777,23700.0
2013-09-23 09:45:00,41.64,41.67,41.5,41.56,85400.0,38.777,38.805,38.6467,38.7025,85400.0
2013-09-23 09:50:00,41.55,41.65,41.55,41.59,28600.0,38.6932,38.7864,38.6932,38.7305,28600.0
2013-09-23 09:55:00,41.61,41.64,41.59,41.6,15700.0,38.7491,38.777,38.7305,38.7398,15700.0
2013-09-23 10:00:00,41.6,41.68,41.59,41.61,69700.0,38.7398,38.8143,38.7305,38.7491,69700.0
2013-09-23 10:05:00,41.6,41.61,41.55,41.59,19300.0,38.7398,38.7491,38.6932,38.7305,19300.0
2013-09-23 10:10:00,41.59,41.67,41.57,41.6,23400.0,38.7305,38.805,38.7119,38.7398,23400.0
2013-09-23 10:15:00,41.63,41.66,41.6,41.65,28700.0,38.7677,38.7957,38.7398,38.7864,28700.0
2013-09-23 10:20:00,41.64,41.68,41.61,41.63,14600.0,38.777,38.8143,38.7491,38.7677,14600.0
2013-09-23 10:25:00,41.64,41.72,41.63,41.7,20900.0,38.777,38.8515,38.7677,38.8329,20900.0
2013-09-23 10:30:00,41.69,41.78,41.66,41.77,15400.0,38.8236,38.9074,38.7957,38.8981,15400.0
2013-09-23 10:35:00,41.76,41.84,41.72,41.76,36900.0,38.8888,38.9633,38.8515,38.8888,36900.0
2013-09-23 10:40:00,41.77,41.81,41.77,41.77,16100.0,38.8981,38.9354,38.8981,38.8981,16100.0
2013-09-23 10:45:00,41.77,41.82,41.77,41.81,15600.0,38.8981,38.9447,38.8981,38.9354,15600.0
2013-09-23 10:50:00,41.81,41.82,41.76,41.76,11300.0,38.9354,38.9447,38.8888,38.8888,11300.0
2013-09-23 10:55:00,41.76,41.76,41.65,41.7,36300.0,38.8888,38.8888,38.7864,38.8329,36300.0
2013-09-23 11:00:00,41.7,41.75,41.68,41.69,12800.0,38.8329,38.8795,38.8143,38.8236,12800.0
2013-09-23 11:05:00,41.69,41.7,41.58,41.59,18200.0,38.8236,38.8329,38.7212,38.7305,18200.0
2013-09-23 11:10:00,41.58,41.63,41.55,41.62,58500.0,38.7212,38.7677,38.6932,38.7584,58500.0
2013-09-23 11:15:00,41.62,41.65,41.61,41.62,17600.0,38.7584,38.7864,38.7491,38.7584,17600.0
2013-09-23 11:20:00,41.62,41.62,41.51,41.52,14200.0,38.7584,38.7584,38.656,38.6653,14200.0
2013-09-23 11:25:00,41.51,41.63,41.51,41.62,32300.0,38.656,38.7677,38.656,38.7584,32300.0
2013-09-23 11:30:00,41.62,41.62,41.55,41.59,15600.0,38.7584,38.7584,38.6932,38.7305,15600.0
2013-09-23 11:35:00,41.59,41.64,41.59,41.64,94500.0,38.7305,38.777,38.7305,38.777,94500.0
2013-09-23 11:40:00,41.64,41.67,41.64,41.65,20600.0,38.777,38.805,38.777,38.7864,20600.0
2013-09-23 11:45:00,41.65,41.68,41.64,41.68,14400.0,38.7864,38.8143,38.777,38.8143,14400.0
2013-09-23 11:50:00,41.68,41.7,41.64,41.7,16600.0,38.8143,38.8329,38.777,38.8329,16600.0
2013-09-23 11:55:00,41.7,41.7,41.63,41.64,6500.0,38.8329,38.8329,38.7677,38.777,6500.0
2013-09-23 12:00:00,41.64,41.67,41.64,41.67,17700.0,38.777,38.805,38.777,38.805,17700.0
2013-09-23 12:05:00,41.69,41.71,41.65,41.68,12700.0,38.8236,38.8422,38.7864,38.8143,12700.0
2013-09-23 12:10:00,41.69,41.7,41.63,41.64,12200.0,38.8236,38.8329,38.7677,38.777,12200.0
2013-09-23 12:15:00,41.65,41.68,41.64,41.68,23700.0,38.7864,38.8143,38.777,38.8143,23700.0
2013-09-23 12:20:00,41.7,41.72,41.7,41.71,12000.0,38.8329,38.8515,38.8329,38.8422,12000.0
2013-09-23 12:25:00,41.7,41.74,41.69,41.74,9100.0,38.8329,38.8702,38.8236,38.8702,9100.0
2013-09-23 12:30:00,41.74,41.79,41.73,41.75,14400.0,38.8702,38.9167,38.8609,38.8795,14400.0
2013-09-23 12:35:00,41.75,41.75,41.74,41.75,9500.0,38.8795,38.8795,38.8702,38.8795,9500.0
2013-09-23 12:40:00,41.75,41.77,41.74,41.77,21300.0,38.8795,38.8981,38.8702,38.8981,21300.0
2013-09-23 12:45:00,41.76,41.81,41.75,41.81,15900.0,38.8888,38.9354,38.8795,38.9354,15900.0
2013-09-23 12:50:00,41.81,41.81,41.8,41.81,28200.0,38.9354,38.9354,38.926,38.9354,28200.0
2013-09-23 12:55:00,41.82,41.89,41.82,41.89,11700.0,38.9447,39.0099,38.9447,39.0099,11700.0
2013-09-23 13:00:00,41.89,41.91,41.88,41.91,9700.0,39.0099,39.0285,39.0005,39.0285,9700.0
2013-09-23 13:05:00,41.9,41.92,41.9,41.91,13900.0,39.0192,39.0378,39.0192,39.0285,13900.0
2013-09-23 13:10:00,41.91,41.91,41.9,41.9,33600.0,39.0285,39.0285,39.0192,39.0192,33600.0
2013-09-23 13:15:00,41.9,41.91,41.86,41.87,28800.0,39.0192,39.0285,38.9819,38.9912,28800.0
2013-09-23 13:20:00,41.87,41.9,41.83,41.84,15400.0,38.9912,39.0192,38.954,38.9633,15400.0
2013-09-23 13:25:00,41.85,41.91,41.84,41.89,29800.0,38.9726,39.0285,38.9633,39.0099,29800.0
2013-09-23 13:30:00,41.89,41.9,41.85,41.85,6600.0,39.0099,39.0192,38.9726,38.9726,6600.0
2013-09-23 13:35:00,41.85,41.88,41.84,41.84,11500.0,38.9726,39.0005,38.9633,38.9633,11500.0
2013-09-23 13:40:00,41.85,41.9,41.84,41.88,9200.0,38.9726,39.0192,38.9633,39.0005,9200.0
2013-09-23 13:45:00,41.88,41.91,41.88,41.9,7700.0,39.0005,39.0285,39.0005,39.0192,7700.0
2013-09-23 13:50:00,41.9,41.94,41.89,41.9,30300.0,39.0192,39.0564,39.0099,39.0192,30300.0
2013-09-23 13:55:00,41.9,41.91,41.88,41.9,16400.0,39.0192,39.0285,39.0005,39.0192,16400.0
2013-09-23 14:00:00,41.9,41.93,41.89,41.92,29400.0,39.0192,39.0471,39.0099,39.0378,29400.0
2013-09-23 14:05:00,41.91,42.0,41.91,42.0,12700.0,39.0285,39.1123,39.0285,39.1123,12700.0
2013-09-23 14:10:00,42.0,42.0,41.97,41.97,10500.0,39.1123,39.1123,39.0844,39.0844,10500.0
2013-09-23 14:15:00,41.97,41.99,41.96,41.97,43600.0,39.0844,39.103,39.075,39.0844,43600.0
2013-09-23 14:20:00,41.98,41.98,41.96,41.97,13400.0,39.0937,39.0937,39.075,39.0844,13400.0
2013-09-23 14:25:00,41.96,42.0,41.95,41.97,25400.0,39.075,39.1123,39.0657,39.0844,25400.0
2013-09-23 14:30:00,41.97,41.98,41.95,41.96,12200.0,39.0844,39.0937,39.0657,39.075,12200.0
2013-09-23 14:35:00,41.97,41.97,41.92,41.95,12900.0,39.0844,39.0844,39.0378,39.0657,12900.0
2013-09-23 14:40:00,41.96,41.97,41.93,41.97,16600.0,39.075,39.0844,39.0471,39.0844,16600.0
2013-09-23 14:45:00,41.97,41.98,41.92,41.93,10000.0,39.0844,39.0937,39.0378,39.0471,10000.0
2013-09-23 14:50:00,41.93,41.99,41.93,41.99,12600.0,39.0471,39.103,39.0471,39.103,12600.0
2013-09-23 14:55:00,41.99,42.01,41.94,41.97,22100.0,39.103,39.1216,39.0564,39.0844,22100.0
2013-09-23 15:00:00,41.97,42.01,41.95,42.0,19600.0,39.0844,39.1216,39.0657,39.1123,19600.0
2013-09-23 15:05:00,42.0,42.02,41.99,42.0,10000.0,39.1123,39.1309,39.103,39.1123,10000.0
2013-09-23 15:10:00,42.01,42.01,41.95,41.96,16000.0,39.1216,39.1216,39.0657,39.075,16000.0
2013-09-23 15:15:00,41.96,42.02,41.94,42.0,26500.0,39.075,39.1309,39.0564,39.1123,26500.0
2013-09-23 15:20:00,42.0,42.03,41.99,42.03,30800.0,39.1123,39.1402,39.103,39.1402,30800.0
2013-09-23 15:25:00,42.02,42.05,41.99,42.03,26900.0,39.1309,39.1589,39.103,39.1402,26900.0
2013-09-23 15:30:00,42.04,42.07,42.01,42.01,22100.0,39.1495,39.1775,39.1216,39.1216,22100.0
2013-09-23 15:35:00,42.02,42.05,41.99,42.01,80000.0,39.1309,39.1589,39.103,39.1216,80000.0
2013-09-23 15:40:00,42.01,42.07,42.0,42.06,35300.0,39.1216,39.1775,39.1123,39.1682,35300.0
2013-09-23 15:45:00,42.06,42.06,42.0,42.0,20200.0,39.1682,39.1682,39.1123,39.1123,20200.0
2013-09-23 15:50:00,42.01,42.03,42.0,42.02,47500.0,39.1216,39.1402,39.1123,39.1309,47500.0
2013-09-23 15:55:00,42.03,42.05,42.0,42.0,87300.0,39.1402,39.1589,39.1123,39.1123,87300.0
2013-09-24 09:30:00,41.87,41.99,41.87,41.93,19400.0,38.9912,39.103,38.9912,39.0471,19400.0
2013-09-24 09:35:00,41.98,42.03,41.95,41.99,18200.0,39.0937,39.1402,39.0657,39.103,18200.0
2013-09-24 09:40:00,41.97,42.05,41.97,42.0,19900.0,39.0844,39.1589,39.0844,39.1123,19900.0
2013-09-24 09:45:00,42.0,42.05,41.96,42.0,13400.0,39.1123,39.1589,39.075,39.1123,13400.0
2013-09-24 09:50:00,41.99,42.05,41.92,41.94,35100.0,39.103,39.1589,39.0378,39.0564,35100.0
2013-09-24 09:55:00,41.94,42.02,41.88,42.0,34700.0,39.0564,39.1309,39.0005,39.1123,34700.0
2013-09-24 10:00:00,41.99,42.02,41.88,41.91,12700.0,39.103,39.1309,39.0005,39.0285,12700.0
2013-09-24 10:05:00,41.88,41.9,41.79,41.79,18400.0,39.0005,39.0192,38.9167,38.9167,18400.0
2013-09-24 10:10:00,41.79,41.8,41.74,41.74,10600.0,38.9167,38.926,38.8702,38.8702,10600.0
2013-09-24 10:15:00,41.74,41.74,41.65,41.66,12900.0,38.8702,38.8702,38.7864,38.7957,12900.0
2013-09-24 10:20:00,41.67,41.7,41.61,41.65,35500.0,38.805,38.8329,38.7491,38.7864,35500.0
2013-09-24 10:25:00,41.66,41.75,41.62,41.75,14800.0,38.7957,38.8795,38.7584,38.8795,14800.0
2013-09-24 10:30:00,41.76,41.76,41.64,41.66,15000.0,38.8888,38.8888,38.777,38.7957,15000.0
2013-09-24 10:35:00,41.66,41.75,41.65,41.69,13300.0,38.7957,38.8795,38.7864,38.8236,13300.0
2013-09-24 10:40:00,41.7,41.71,41.61,41.63,34400.0,38.8329,38.8422,38.7491,38.7677,34400.0
2013-09-24 10:45:00,41.64,41.75,41.64,41.7,28600.0,38.777,38.8795,38.777,38.8329,28600.0
2013-09-24 10:50:00,41.72,41.84,41.7,41.81,14700.0,38.8515,38.9633,38.8329,38.9354,14700.0
2013-09-24 10:55:00,41.81,41.84,41.74,41.75,38100.0,38.9354,38.9633,38.8702,38.8795,38100.0
2013-09-24 11:00:00,41.75,41.81,41.74,41.79,20400.0,38.8795,38.9354,38.8702,38.9167,20400.0
2013-09-24 11:05:00,41.82,41.88,41.81,41.84,30400.0,38.9447,39.0005,38.9354,38.9633,30400.0
2013-09-24 11:10:00,41.86,41.89,41.81,41.83,64700.0,38.9819,39.0099,38.9354,38.954,64700.0
2013-09-24 11:15:00,41.86,41.93,41.84,41.93,19100.0,38.9819,39.0471,38.9633,39.0471,19100.0
2013-09-24 11:20:00,41.93,41.98,41.92,41.98,29600.0,39.0471,39.0937,39.0378,39.0937,29600.0
2013-09-24 11:25:00,41.98,41.98,41.97,41.98,43900.0,39.0937,39.0937,39.0844,39.0937,43900.0
2013-09-24 11:30:00,41.97,42.01,41.97,41.99,51000.0,39.0844,39.1216,39.0844,39.103,51000.0
2013-09-24 11:35:00,41.99,42.01,41.99,41.99,30700.0,39.103,39.1216,39.103,39.103,30700.0
2013-09-24 11:40:00,42.0,42.0,41.99,41.99,60200.0,39.1123,39.1123,39.103,39.103,60200.0
2013-09-24 11:45:00,41.99,42.0,41.86,41.87,40700.0,39.103,39.1123,38.9819,38.9912,40700.0
2013-09-24 11:50:00,41.87,41.9,41.84,41.88,20200.0,38.9912,39.0192,38.9633,39.0005,20200.0
2013-09-24 11:55:00,41.89,41.89,41.84,41.85,9800.0,39.0099,39.0099,38.9633,38.9726,9800.0
2013-09-24 12:00:00,41.85,41.88,41.84,41.86,24900.0,38.9726,39.0005,38.9633,38.9819,24900.0
2013-09-24 12:05:00,41.87,41.87,41.84,41.85,9000.0,38.9912,38.9912,38.9633,38.9726,9000.0
2013-09-24 12:10:00,41.85,41.88,41.84,41.84,18200.0,38.9726,39.0005,38.9633,38.9633,18200.0
2013-09-24 12:15:00,41.84,41.85,41.84,41.84,1500.0,38.9633,38.9726,38.9633,38.9633,1500.0
2013-09-24 12:20:00,41.84,41.86,41.84,41.86,71600.0,38.9633,38.9819,38.9633,38.9819,71600.0
2013-09-24 12:25:00,41.86,41.89,41.85,41.87,39000.0,38.9819,39.0099,38.9726,38.9912,39000.0
2013-09-24 12:30:00,41.88,41.9,41.84,41.85,330400.0,39.0005,39.0192,38.9633,38.9726,330400.0
2013-09-24 12:35:00,41.88,41.91,41.85,41.85,20300.0,39.0005,39.0285,38.9726,38.9726,20300.0
2013-09-24 12:40:00,41.85,41.89,41.84,41.89,14300.0,38.9726,39.0099,38.9633,39.0099,14300.0
2013-09-24 12:45:00,41.9,41.91,41.86,41.86,20300.0,39.0192,39.0285,38.9819,38.9819,20300.0
2013-09-24 12:50:00,41.87,41.87,41.84,41.84,19700.0,38.9912,38.9912,38.9633,38.9633,19700.0
2013-09-24 12:55:00,41.84,41.88,41.84,41.86,10800.0,38.9633,39.0005,38.9633,38.9819,10800.0
2013-09-24 13:00:00,41.85,41.9,41.85,41.89,28500.0,38.9726,39.0192,38.9726,39.0099,28500.0
2013-09-24 13:05:00,41.9,41.92,41.89,41.91,24500.0,39.0192,39.0378,39.0099,39.0285,24500.0
2013-09-24 13:10:00,41.92,41.92,41.88,41.91,10500.0,39.0378,39.0378,39.0005,39.0285,10500.0
2013-09-24 13:15:00,41.91,41.91,41.88,41.88,13300.0,39.0285,39.0285,39.0005,39.0005,13300.0
2013-09-24 13:20:00,41.88,41.88,41.82,41.82,18300.0,39.0005,39.0005,38.9447,38.9447,18300.0
2013-09-24 13:25:00,41.84,41.86,41.82,41.84,8600.0,38.9633,38.9819,38.9447,38.9633,8600.0
2013-09-24 13:30:00,41.84,41.86,41.8,41.82,10700.0,38.9633,38.9819,38.926,38.9447,10700.0
2013-09-24 13:35:00,41.83,41.88,41.82,41.86,11300.0,38.954,39.0005,38.9447,38.9819,11300.0
2013-09-24 13:40:00,41.87,41.9,41.82,41.85,10200.0,38.9912,39.0192,38.9447,38.9726,10200.0
2013-09-24 13:45:00,41.86,41.89,41.85,41.85,16000.0,38.9819,39.0099,38.9726,38.9726,16000.0
2013-09-24 13:50:00,41.85,41.86,41.82,41.82,5900.0,38.9726,38.9819,38.9447,38.9447,5900.0
2013-09-24 13:55:00,41.83,41.84,41.72,41.74,10200.0,38.954,38.9633,38.8515,38.8702,10200.0
2013-09-24 14:00:00,41.73,41.73,41.63,41.65,24300.0,38.8609,38.8609,38.7677,38.7864,24300.0
2013-09-24 14:05:00,41.64,41.66,41.59,41.65,36500.0,38.777,38.7957,38.7305,38.7864,36500.0
2013-09-24 14:10:00,41.64,41.65,41.56,41.57,30700.0,38.777,38.7864,38.7025,38.7119,30700.0
2013-09-24 14:15:00,41.57,41.63,41.56,41.6,21600.0,38.7119,38.7677,38.7025,38.7398,21600.0
2013-09-24 14:20:00,41.59,41.67,41.53,41.61,112100.0,38.7305,38.805,38.6746,38.7491,112100.0
2013-09-24 14:25:00,41.61,41.64,41.56,41.62,55100.0,38.7491,38.777,38.7025,38.7584,55100.0
2013-09-24 14:30:00,41.62,41.68,41.61,41.66,41800.0,38.7584,38.8143,38.7491,38.7957,41800.0
2013-09-24 14:35:00,41.66,41.68,41.57,41.58,99700.0,38.7957,38.8143,38.7119,38.7212,99700.0
2013-09-24 14:40:00,41.58,41.58,41.43,41.43,71900.0,38.7212,38.7212,38.5815,38.5815,71900.0
2013-09-24 14:45:00,41.44,41.54,41.43,41.44,116600.0,38.5908,38.6839,38.5815,38.5908,116600.0
2013-09-24 14:50:00,41.43,41.52,41.4,41.51,39000.0,38.5815,38.6653,38.5535,38.656,39000.0
2013-09-24 14:55:00,41.52,41.56,41.39,41.4,116000.0,38.6653,38.7025,38.5442,38.5535,116000.0
2013-09-24 15:00:00,41.39,41.45,41.39,41.41,46100.0,38.5442,38.6001,38.5442,38.5629,46100.0
2013-09-24 15:05:00,41.44,41.49,41.4,41.48,29300.0,38.5908,38.6374,38.5535,38.628,29300.0
2013-09-24 15:10:00,41.48,41.61,41.45,41.6,79100.0,38.628,38.7491,38.6001,38.7398,79100.0
2013-09-24 15:15:00,41.61,41.66,41.59,41.65,64500.0,38.7491,38.7957,38.7305,38.7864,64500.0
2013-09-24 15:20:00,41.66,41.71,41.65,41.7,37200.0,38.7957,38.8422,38.7864,38.8329,37200.0
2013-09-24 15:25:00,41.7,41.71,41.57,41.57,42500.0,38.8329,38.8422,38.7119,38.7119,42500.0
2013-09-24 15:30:00,41.57,41.57,41.51,41.54,26000.0,38.7119,38.7119,38.656,38.6839,26000.0
2013-09-24 15:35:00,41.52,41.52,41.45,41.45,38300.0,38.6653,38.6653,38.6001,38.6001,38300.0
2013-09-24 15:40:00,41.45,41.51,41.45,41.47,61800.0,38.6001,38.656,38.6001,38.6187,61800.0
2013-09-24 15:45:00,41.47,41.5,41.44,41.48,121300.0,38.6187,38.6467,38.5908,38.628,121300.0
2013-09-24 15:50:00,41.47,41.48,41.3,41.3,161400.0,38.6187,38.628,38.4604,38.4604,161400.0
2013-09-24 15:55:00,41.31,41.47,41.3,41.45,336900.0,38.4697,38.6187,38.4604,38.6001,336900.0
2013-09-25 09:30:00,41.78,41.95,41.7,41.95,122800.0,38.9074,39.0657,38.8329,39.0657,122800.0
2013-09-25 09:35:00,42.0,42.13,41.9,41.9,27200.0,39.1123,39.2334,39.0192,39.0192,27200.0
2013-09-25 09:40:00,41.91,41.97,41.84,41.84,93400.0,39.0285,39.0844,38.9633,38.9633,93400.0
2013-09-25 09:45:00,41.87,41.88,41.65,41.67,44200.0,38.9912,39.0005,38.7864,38.805,44200.0
2013-09-25 09:50:00,41.65,41.68,41.56,41.6,19700.0,38.7864,38.8143,38.7025,38.7398,19700.0
2013-09-25 09:55:00,41.61,41.66,41.57,41.62,96700.0,38.7491,38.7957,38.7119,38.7584,96700.0
2013-09-25 10:00:00,41.62,41.74,41.62,41.7,59800.0,38.7584,38.8702,38.7584,38.8329,59800.0
2013-09-25 10:05:00,41.69,41.78,41.63,41.68,58000.0,38.8236,38.9074,38.7677,38.8143,58000.0
2013-09-25 10:10:00,41.66,41.66,41.61,41.63,17500.0,38.7957,38.7957,38.7491,38.7677,17500.0
2013-09-25 10:15:00,41.64,41.72,41.61,41.72,25200.0,38.777,38.8515,38.7491,38.8515,25200.0
2013-09-25 10:20:00,41.72,41.72,41.7,41.72,12700.0,38.8515,38.8515,38.8329,38.8515,12700.0
2013-09-25 10:25:00,41.72,41.8,41.69,41.8,24600.0,38.8515,38.926,38.8236,38.926,24600.0
2013-09-25 10:30:00,41.79,41.89,41.79,41.89,25600.0,38.9167,39.0099,38.9167,39.0099,25600.0
2013-09-25 10:35:00,41.89,41.9,41.77,41.87,27600.0,39.0099,39.0192,38.8981,38.9912,27600.0
2013-09-25 10:40:00,41.9,41.94,41.85,41.85,35300.0,39.0192,39.0564,38.9726,38.9726,35300.0
2013-09-25 10:45:00,41.86,41.86,41.74,41.75,12600.0,38.9819,38.9819,38.8702,38.8795,12600.0
2013-09-25 10:50:00,41.74,41.85,41.73,41.81,30300.0,38.8702,38.9726,38.8609,38.9354,30300.0
2013-09-25 10:55:00,41.82,41.85,41.82,41.83,35000.0,38.9447,38.9726,38.9447,38.954,35000.0
2013-09-25 11:00:00,41.83,41.84,41.68,41.74,45400.0,38.954,38.9633,38.8143,38.8702,45400.0
2013-09-25 11:05:00,41.75,41.79,41.72,41.75,45600.0,38.8795,38.9167,38.8515,38.8795,45600.0
2013-09-25 11:10:00,41.75,41.8,41.7,41.78,40200.0,38.8795,38.926,38.8329,38.9074,40200.0
2013-09-25 11:15:00,41.79,41.83,41.72,41.72,53500.0,38.9167,38.954,38.8515,38.8515,53500.0
2013-09-25 11:20:00,41.72,41.77,41.72,41.76,31500.0,38.8515,38.8981,38.8515,38.8888,31500.0
2013-09-25 11:25:00,41.76,41.78,41.75,41.76,13800.0,38.8888,38.9074,38.8795,38.8888,13800.0
2013-09-25 11:30:00,41.73,41.77,41.73,41.75,13200.0,38.8609,38.8981,38.8609,38.8795,13200.0
2013-09-25 11:35:00,41.75,41.8,41.74,41.8,12300.0,38.8795,38.926,38.8702,38.926,12300.0
2013-09-25 11:40:00,41.8,41.85,41.77,41.84,29900.0,38.926,38.9726,38.8981,38.9633,29900.0
2013-09-25 11:45:00,41.85,41.85,41.84,41.85,8700.0,38.9726,38.9726,38.9633,38.9726,8700.0
2013-09-25 11:50:00,41.85,41.95,41.84,41.93,29900.0,38.9726,39.0657,38.9633,39.0471,29900.0
2013-09-25 11:55:00,41.94,41.99,41.94,41.96,16700.0,39.0564,39.103,39.0564,39.075,16700.0
2013-09-25 12:00:00,41.96,41.96,41.92,41.92,20800.0,39.075,39.075,39.0378,39.0378,20800.0
2013-09-25 12:05:00,41.91,41.92,41.86,41.86,9900.0,39.0285,39.0378,38.9819,38.9819,9900.0
2013-09-25 12:10:00,41.86,41.86,41.83,41.86,36500.0,38.9819,38.9819,38.954,38.9819,36500.0
2013-09-25 12:15:00,41.87,41.93,41.86,41.86,17100.0,38.9912,39.0471,38.9819,38.9819,17100.0
2013-09-25 12:20:00,41.86,41.88,41.83,41.85,12400.0,38.9819,39.0005,38.954,38.9726,12400.0
2013-09-25 12:25:00,41.84,41.9,41.84,41.9,19900.0,38.9633,39.0192,38.9633,39.0192,19900.0
2013-09-25 12:30:00,41.9,41.91,41.88,41.9,10900.0,39.0192,39.0285,39.0005,39.0192,10900.0
2013-09-25 12:35:00,41.9,41.91,41.89,41.91,9200.0,39.0192,39.0285,39.0099,39.0285,9200.0
2013-09-25 12:40:00,41.91,41.93,41.9,41.92,11600.0,39.0285,39.0471,39.0192,39.0378,11600.0
2013-09-25 12:45:00,41.91,41.93,41.91,41.93,5700.0,39.0285,39.0471,39.0285,39.0471,5700.0
2013-09-25 12:50:00,41.93,41.94,41.91,41.91,13700.0,39.0471,39.0564,39.0285,39.0285,13700.0
2013-09-25 12:55:00,41.92,41.93,41.91,41.92,6800.0,39.0378,39.0471,39.0285,39.0378,6800.0
2013-09-25 13:00:00,41.92,41.95,41.9,41.91,15600.0,39.0378,39.0657,39.0192,39.0285,15600.0
2013-09-25 13:05:00,41.9,41.92,41.9,41.92,13400.0,39.0192,39.0378,39.0192,39.0378,13400.0
2013-09-25 13:10:00,41.91,41.92,41.88,41.88,11000.0,39.0285,39.0378,39.0005,39.0005,11000.0
2013-09-25 13:15:00,41.88,41.89,41.87,41.87,5400.0,39.0005,39.0099,38.9912,38.9912,5400.0
2013-09-25 13:20:00,41.87,41.89,41.87,41.89,11600.0,38.9912,39.0099,38.9912,39.0099,11600.0
2013-09-25 13:25:00,41.89,41.89,41.86,41.87,10900.0,39.0099,39.0099,38.9819,38.9912,10900.0
2013-09-25 13:30:00,41.86,41.87,41.74,41.75,27600.0,38.9819,38.9912,38.8702,38.8795,27600.0
2013-09-25 13:35:00,41.74,41.75,41.66,41.66,35300.0,38.8702,38.8795,38.7957,38.7957,35300.0
2013-09-25 13:40:00,41.67,41.72,41.66,41.71,32600.0,38.805,38.8515,38.7957,38.8422,32600.0
2013-09-25 13:45:00,41.7,41.77,41.69,41.77,15600.0,38.8329,38.8981,38.8236,38.8981,15600.0
2013-09-25 13:50:00,41.77,41.78,41.68,41.69,11700.0,38.8981,38.9074,38.8143,38.8236,11700.0
2013-09-25 13:55:00,41.68,41.74,41.68,41.71,19900.0,38.8143,38.8702,38.8143,38.8422,19900.0
2013-09-25 14:00:00,41.71,41.71,41.65,41.66,9000.0,38.8422,38.8422,38.7864,38.7957,9000.0
2013-09-25 14:05:00,41.65,41.67,41.61,41.65,23200.0,38.7864,38.805,38.7491,38.7864,23200.0
2013-09-25 14:10:00,41.65,41.7,41.65,41.7,18800.0,38.7864,38.8329,38.7864,38.8329,18800.0
2013-09-25 14:15:00,41.71,41.72,41.65,41.66,19000.0,38.8422,38.8515,38.7864,38.7957,19000.0
2013-09-25 14:20:00,41.65,41.73,41.64,41.73,25800.0,38.7864,38.8609,38.777,38.8609,25800.0
2013-09-25 14:25:00,41.73,41.77,41.73,41.73,9800.0,38.8609,38.8981,38.8609,38.8609,9800.0
2013-09-25 14:30:00,41.73,41.73,41.66,41.7,15100.0,38.8609,38.8609,38.7957,38.8329,15100.0
2013-09-25 14:35:00,41.7,41.7,41.63,41.67,22000.0,38.8329,38.8329,38.7677,38.805,22000.0
2013-09-25 14:40:00,41.66,41.68,41.66,41.67,7600.0,38.7957,38.8143,38.7957,38.805,7600.0
2013-09-25 14:45:00,41.69,41.73,41.69,41.69,18300.0,38.8236,38.8609,38.8236,38.8236,18300.0
2013-09-25 14:50:00,41.69,41.71,41.68,41.71,42600.0,38.8236,38.8422,38.8143,38.8422,42600.0
2013-09-25 14:55:00,41.71,41.74,41.7,41.73,33600.0,38.8422,38.8702,38.8329,38.8609,33600.0
2013-09-25 15:00:00,41.73,41.79,41.72,41.79,18700.0,38.8609,38.9167,38.8515,38.9167,18700.0
2013-09-25 15:05:00,41.78,41.87,41.76,41.86,62000.0,38.9074,38.9912,38.8888,38.9819,62000.0
2013-09-25 15:10:00,41.87,41.95,41.87,41.94,20500.0,38.9912,39.0657,38.9912,39.0564,20500.0
2013-09-25 15:15:00,41.94,42.0,41.93,41.98,50800.0,39.0564,39.1123,39.0471,39.0937,50800.0
2013-09-25 15:20:00,41.97,42.04,41.95,42.02,74000.0,39.0844,39.1495,39.0657,39.1309,74000.0
2013-09-25 15:25:00,42.01,42.07,41.97,42.03,46800.0,39.1216,39.1775,39.0844,39.1402,46800.0
2013-09-25 15:30:00,42.04,42.04,41.96,42.02,53900.0,39.1495,39.1495,39.075,39.1309,53900.0
2013-09-25 15:35:00,42.02,42.12,42.02,42.11,66800.0,39.1309,39.224,39.1309,39.2147,66800.0
2013-09-25 15:40:00,42.1,42.13,42.03,42.13,58600.0,39.2054,39.2334,39.1402,39.2334,58600.0
2013-09-25 15:45:00,42.12,42.13,42.03,42.09,57500.0,39.224,39.2334,39.1402,39.1961,57500.0
2013-09-25 15:50:00,42.09,42.09,42.02,42.04,117200.0,39.1961,39.1961,39.1309,39.1495,117200.0
2013-09-25 15:55:00,42.04,42.07,42.0,42.02,123800.0,39.1495,39.1775,39.1123,39.1309,123800.0
2013-09-26 09:30:00,42.21,42.27,42.13,42.27,29000.0,39.3079,39.3637,39.2334,39.3637,29000.0
2013-09-26 09:35:00,42.29,42.38,42.17,42.19,14100.0,39.3824,39.4662,39.2706,39.2892,14100.0
2013-09-26 09:40:00,42.19,42.27,42.13,42.23,32800.0,39.2892,39.3637,39.2334,39.3265,32800.0
2013-09-26 09:45:00,42.2,42.32,42.14,42.32,9000.0,39.2985,39.4103,39.2427,39.4103,9000.0
2013-09-26 09:50:00,42.3,42.45,42.3,42.41,26300.0,39.3917,39.5314,39.3917,39.4941,26300.0
2013-09-26 09:55:00,42.41,42.48,42.39,42.4,26700.0,39.4941,39.5593,39.4755,39.4848,26700.0
2013-09-26 10:00:00,42.4,42.56,42.39,42.56,30600.0,39.4848,39.6338,39.4755,39.6338,30600.0
2013-09-26 10:05:00,42.54,42.56,42.44,42.44,10100.0,39.6152,39.6338,39.522,39.522,10100.0
2013-09-26 10:10:00,42.44,42.47,42.38,42.39,12900.0,39.522,39.55,39.4662,39.4755,12900.0
2013-09-26 10:15:00,42.39,42.47,42.39,42.42,17400.0,39.4755,39.55,39.4755,39.5034,17400.0
2013-09-26 10:20:00,42.41,42.53,42.39,42.41,22500.0,39.4941,39.6059,39.4755,39.4941,22500.0
2013-09-26 10:25:00,42.43,42.46,42.41,42.43,2700.0,39.5127,39.5407,39.4941,39.5127,2700.0
2013-09-26 10:30:00,42.44,42.48,42.4,42.45,23700.0,39.522,39.5593,39.4848,39.5314,23700.0
2013-09-26 10:35:00,42.47,42.49,42.42,42.48,13900.0,39.55,39.5686,39.5034,39.5593,13900.0
2013-09-26 10:40:00,42.5,42.51,42.43,42.44,10100.0,39.5779,39.5872,39.5127,39.522,10100.0
2013-09-26 10:45:00,42.44,42.44,42.33,42.33,107500.0,39.522,39.522,39.4196,39.4196,107500.0
2013-09-26 10:50:00,42.32,42.39,42.32,42.34,96000.0,39.4103,39.4755,39.4103,39.4289,96000.0
2013-09-26 10:55:00,42.35,42.4,42.32,42.32,13100.0,39.4382,39.4848,39.4103,39.4103,13100.0
2013-09-26 11:00:00,42.34,42.37,42.26,42.26,15200.0,39.4289,39.4569,39.3544,39.3544,15200.0
2013-09-26 11:05:00,42.24,42.24,42.13,42.14,36400.0,39.3358,39.3358,39.2334,39.2427,36400.0
2013-09-26 11:10:00,42.14,42.2,42.14,42.2,16900.0,39.2427,39.2985,39.2427,39.2985,16900.0
2013-09-26 11:15:00,42.21,42.29,42.21,42.29,33100.0,39.3079,39.3824,39.3079,39.3824,33100.0
2013-09-26 11:20:00,42.27,42.3,42.23,42.3,21200.0,39.3637,39.3917,39.3265,39.3917,21200.0
2013-09-26 11:25:00,42.28,42.31,42.21,42.23,18100.0,39.373,39.401,39.3079,39.3265,18100.0
2013-09-26 11:30:00,42.26,42.27,42.22,42.23,17100.0,39.3544,39.3637,39.3172,39.3265,17100.0
2013-09-26 11:35:00,42.23,42.32,42.22,42.31,18900.0,39.3265,39.4103,39.3172,39.401,18900.0
2013-09-26 11:40:00,42.32,42.33,42.24,42.24,20900.0,39.4103,39.4196,39.3358,39.3358,20900.0
2013-09-26 11:45:00,42.24,42.25,42.17,42.18,19300.0,39.3358,39.3451,39.2706,39.2799,19300.0
2013-09-26 11:50:00,42.16,42.16,42.11,42.13,11700.0,39.2613,39.2613,39.2147,39.2334,11700.0
2013-09-26 11:55:00,42.13,42.22,42.13,42.22,13400.0,39.2334,39.3172,39.2334,39.3172,13400.0
2013-09-26 12:00:00,42.22,42.25,42.19,42.2,23700.0,39.3172,39.3451,39.2892,39.2985,23700.0
2013-09-26 12:05:00,42.2,42.21,42.15,42.16,15800.0,39.2985,39.3079,39.252,39.2613,15800.0
2013-09-26 12:10:00,42.15,42.2,42.15,42.2,17500.0,39.252,39.2985,39.252,39.2985,17500.0
2013-09-26 12:15:00,42.22,42.22,42.18,42.18,19300.0,39.3172,39.3172,39.2799,39.2799,19300.0
2013-09-26 12:20:00,42.19,42.21,42.17,42.17,19500.0,39.2892,39.3079,39.2706,39.2706,19500.0
2013-09-26 12:25:00,42.15,42.15,42.1,42.1,7400.0,39.252,39.252,39.2054,39.2054,7400.0
2013-09-26 12:30:00,42.11,42.19,42.1,42.19,8600.0,39.2147,39.2892,39.2054,39.2892,8600.0
2013-09-26 12:35:00,42.18,42.21,42.14,42.14,5900.0,39.2799,39.3079,39.2427,39.2427,5900.0
2013-09-26 12:40:00,42.14,42.2,42.13,42.2,6700.0,39.2427,39.2985,39.2334,39.2985,6700.0
2013-09-26 12:45:00,42.2,42.21,42.18,42.19,8400.0,39.2985,39.3079,39.2799,39.2892,8400.0
2013-09-26 12:50:00,42.2,42.2,42.12,42.14,9500.0,39.2985,39.2985,39.224,39.2427,9500.0
2013-09-26 12:55:00,42.14,42.2,42.14,42.2,6200.0,39.2427,39.2985,39.2427,39.2985,6200.0
2013-09-26 13:00:00,42.2,42.21,42.15,42.15,8500.0,39.2985,39.3079,39.252,39.252,8500.0
2013-09-26 13:05:00,42.15,42.2,42.15,42.18,6900.0,39.252,39.2985,39.252,39.2799,6900.0
2013-09-26 13:10:00,42.19,42.19,42.16,42.16,12600.0,39.2892,39.2892,39.2613,39.2613,12600.0
2013-09-26 13:15:00,42.16,42.16,42.11,42.11,45700.0,39.2613,39.2613,39.2147,39.2147,45700.0
2013-09-26 13:20:00,42.11,42.13,42.07,42.07,15700.0,39.2147,39.2334,39.1775,39.1775,15700.0
2013-09-26 13:25:00,42.06,42.13,42.06,42.13,15700.0,39.1682,39.2334,39.1682,39.2334,15700.0
2013-09-26 13:30:00,42.13,42.14,42.11,42.11,12200.0,39.2334,39.2427,39.2147,39.2147,12200.0
2013-09-26 13:35:00,42.1,42.15,42.1,42.14,16900.0,39.2054,39.252,39.2054,39.2427,16900.0
2013-09-26 13:40:00,42.14,42.18,42.13,42.14,12100.0,39.2427,39.2799,39.2334,39.2427,12100.0
2013-09-26 13:45:00,42.15,42.18,42.14,42.18,8600.0,39.252,39.2799,39.2427,39.2799,8600.0
2013-09-26 13:50:00,42.18,42.18,42.14,42.14,18300.0,39.2799,39.2799,39.2427,39.2427,18300.0
2013-09-26 13:55:00,42.14,42.19,42.14,42.14,12800.0,39.2427,39.2892,39.2427,39.2427,12800.0
2013-09-26 14:00:00,42.14,42.14,42.11,42.12,15900.0,39.2427,39.2427,39.2147,39.224,15900.0
2013-09-26 14:05:00,42.13,42.17,42.11,42.17,8500.0,39.2334,39.2706,39.2147,39.2706,8500.0
2013-09-26 14:10:00,42.16,42.17,42.14,42.15,12900.0,39.2613,39.2706,39.2427,39.252,12900.0
2013-09-26 14:15:00,42.15,42.16,42.14,42.16,5400.0,39.252,39.2613,39.2427,39.2613,5400.0
2013-09-26 14:20:00,42.16,42.17,42.13,42.17,15000.0,39.2613,39.2706,39.2334,39.2706,15000.0
2013-09-26 14:25:00,42.19,42.22,42.17,42.21,17100.0,39.2892,39.3172,39.2706,39.3079,17100.0
2013-09-26 14:30:00,42.21,42.22,42.19,42.2,33200.0,39.3079,39.3172,39.2892,39.2985,33200.0
2013-09-26 14:35:00,42.21,42.24,42.2,42.24,10000.0,39.3079,39.3358,39.2985,39.3358,10000.0
2013-09-26 14:40:00,42.25,42.25,42.15,42.19,11200.0,39.3451,39.3451,39.252,39.2892,11200.0
2013-09-26 14:45:00,42.19,42.19,42.16,42.16,11900.0,39.2892,39.2892,39.2613,39.2613,11900.0
2013-09-26 14:50:00,42.16,42.22,42.16,42.19,23900.0,39.2613,39.3172,39.2613,39.2892,23900.0
2013-09-26 14:55:00,42.18,42.23,42.18,42.21,10200.0,39.2799,39.3265,39.2799,39.3079,10200.0
2013-09-26 15:00:00,42.2,42.26,42.2,42.26,24000.0,39.2985,39.3544,39.2985,39.3544,24000.0
2013-09-26 15:05:00,42.25,42.28,42.23,42.27,10900.0,39.3451,39.373,39.3265,39.3637,10900.0
2013-09-26 15:10:00,42.28,42.33,42.26,42.29,56900.0,39.373,39.4196,39.3544,39.3824,56900.0
2013-09-26 15:15:00,42.29,42.36,42.29,42.34,45600.0,39.3824,39.4475,39.3824,39.4289,45600.0
2013-09-26 15:20:00,42.34,42.39,42.31,42.31,28600.0,39.4289,39.4755,39.401,39.401,28600.0
2013-09-26 15:25:00,42.31,42.34,42.28,42.29,25700.0,39.401,39.4289,39.373,39.3824,25700.0
2013-09-26 15:30:00,42.29,42.35,42.29,42.34,28700.0,39.3824,39.4382,39.3824,39.4289,28700.0
2013-09-26 15:35:00,42.34,42.4,42.33,42.34,44000.0,39.4289,39.4848,39.4196,39.4289,44000.0
2013-09-26 15:40:00,42.34,42.34,42.3,42.31,25800.0,39.4289,39.4289,39.3917,39.401,25800.0
2013-09-26 15:45:00,42.3,42.37,42.29,42.35,43900.0,39.3917,39.4569,39.3824,39.4382,43900.0
2013-09-26 15:50:00,42.34,42.37,42.33,42.36,38500.0,39.4289,39.4569,39.4196,39.4475,38500.0
2013-09-26 15:55:00,42.35,42.4,42.34,42.38,116400.0,39.4382,39.4848,39.4289,39.4662,116400.0
2013-09-27 09:30:00,42.06,42.12,41.94,41.97,33000.0,39.1682,39.224,39.0564,39.0844,33000.0
2013-09-27 09:35:00,41.99,42.24,41.99,42.19,27800.0,39.103,39.3358,39.103,39.2892,27800.0
2013-09-27 09:40:00,42.18,42.27,42.18,42.25,6000.0,39.2799,39.3637,39.2799,39.3451,6000.0
2013-09-27 09:45:00,42.25,42.25,42.13,42.15,11700.0,39.3451,39.3451,39.2334,39.252,11700.0
2013-09-27 09:50:00,42.14,42.19,42.03,42.15,27900.0,39.2427,39.2892,39.1402,39.252,27900.0
2013-09-27 09:55:00,42.15,42.21,42.04,42.06,128600.0,39.252,39.3079,39.1495,39.1682,128600.0
2013-09-27 10:00:00,42.06,42.06,41.97,42.0,39900.0,39.1682,39.1682,39.0844,39.1123,39900.0
2013-09-27 10:05:00,42.0,42.03,41.95,42.0,51300.0,39.1123,39.1402,39.0657,39.1123,51300.0
2013-09-27 10:10:00,42.0,42.02,41.99,42.02,30900.0,39.1123,39.1309,39.103,39.1309,30900.0
2013-09-27 10:15:00,42.02,42.07,42.01,42.07,32100.0,39.1309,39.1775,39.1216,39.1775,32100.0
2013-09-27 10:20:00,42.06,42.12,42.03,42.12,13100.0,39.1682,39.224,39.1402,39.224,13100.0
2013-09-27 10:25:00,42.11,42.13,42.05,42.13,16700.0,39.2147,39.2334,39.1589,39.2334,16700.0
2013-09-27 10:30:00,42.13,42.19,42.11,42.17,9200.0,39.2334,39.2892,39.2147,39.2706,9200.0
2013-09-27 10:35:00,42.19,42.26,42.19,42.26,7300.0,39.2892,39.3544,39.2892,39.3544,7300.0
2013-09-27 10:40:00,42.26,42.29,42.24,42.24,10700.0,39.3544,39.3824,39.3358,39.3358,10700.0
2013-09-27 10:45:00,42.23,42.23,42.13,42.13,34600.0,39.3265,39.3265,39.2334,39.2334,34600.0
2013-09-27 10:50:00,42.13,42.17,42.09,42.17,13900.0,39.2334,39.2706,39.1961,39.2706,13900.0
2013-09-27 10:55:00,42.17,42.24,42.17,42.18,18900.0,39.2706,39.3358,39.2706,39.2799,18900.0
2013-09-27 11:00:00,42.19,42.24,42.18,42.24,13500.0,39.2892,39.3358,39.2799,39.3358,13500.0
2013-09-27 11:05:00,42.23,42.25,42.19,42.2,12700.0,39.3265,39.3451,39.2892,39.2985,12700.0
2013-09-27 11:10:00,42.19,42.24,42.19,42.21,13500.0,39.2892,39.3358,39.2892,39.3079,13500.0
2013-09-27 11:15:00,42.19,42.2,42.18,42.19,23300.0,39.2892,39.2985,39.2799,39.2892,23300.0
2013-09-27 11:20:00,42.18,42.24,42.18,42.24,11800.0,39.2799,39.3358,39.2799,39.3358,11800.0
2013-09-27 11:25:00,42.23,42.27,42.23,42.25,8300.0,39.3265,39.3637,39.3265,39.3451,8300.0
2013-09-27 11:30:00,42.23,42.27,42.2,42.22,50700.0,39.3265,39.3637,39.2985,39.3172,50700.0
2013-09-27 11:35:00,42.22,42.31,42.22,42.22,16600.0,39.3172,39.401,39.3172,39.3172,16600.0
2013-09-27 11:40:00,42.22,42.27,42.21,42.27,17500.0,39.3172,39.3637,39.3079,39.3637,17500.0
2013-09-27 11:45:00,42.26,42.32,42.25,42.26,54600.0,39.3544,39.4103,39.3451,39.3544,54600.0
2013-09-27 11:50:00,42.26,42.35,42.24,42.32,18800.0,39.3544,39.4382,39.3358,39.4103,18800.0
2013-09-27 11:55:00,42.33,42.39,42.32,42.36,6200.0,39.4196,39.4755,39.4103,39.4475,6200.0
2013-09-27 12:00:00,42.36,42.36,42.3,42.31,8100.0,39.4475,39.4475,39.3917,39.401,8100.0
2013-09-27 12:05:00,42.31,42.37,42.3,42.33,18300.0,39.401,39.4569,39.3917,39.4196,18300.0
2013-09-27 12:10:00,42.32,42.35,42.29,42.31,202700.0,39.4103,39.4382,39.3824,39.401,202700.0
2013-09-27 12:15:00,42.34,42.37,42.31,42.37,5400.0,39.4289,39.4569,39.401,39.4569,5400.0
2013-09-27 12:20:00,42.37,42.42,42.36,42.39,7300.0,39.4569,39.5034,39.4475,39.4755,7300.0
2013-09-27 12:25:00,42.38,42.39,42.34,42.34,6500.0,39.4662,39.4755,39.4289,39.4289,6500.0
2013-09-27 12:30:00,42.33,42.47,42.33,42.45,40800.0,39.4196,39.55,39.4196,39.5314,40800.0
2013-09-27 12:35:00,42.45,42.52,42.44,42.45,40200.0,39.5314,39.5965,39.522,39.5314,40200.0
2013-09-27 12:40:00,42.46,42.54,42.46,42.52,15100.0,39.5407,39.6152,39.5407,39.5965,15100.0
2013-09-27 12:45:00,42.54,42.56,42.52,42.56,16000.0,39.6152,39.6338,39.5965,39.6338,16000.0
2013-09-27 12:50:00,42.56,42.57,42.5,42.5,51000.0,39.6338,39.6431,39.5779,39.5779,51000.0
2013-09-27 12:55:00,42.49,42.5,42.42,42.42,52700.0,39.5686,39.5779,39.5034,39.5034,52700.0
2013-09-27 13:00:00,42.43,42.43,42.38,42.38,148700.0,39.5127,39.5127,39.4662,39.4662,148700.0
2013-09-27 13:05:00,42.37,42.4,42.37,42.39,17300.0,39.4569,39.4848,39.4569,39.4755,17300.0
2013-09-27 13:10:00,42.39,42.4,42.36,42.38,9800.0,39.4755,39.4848,39.4475,39.4662,9800.0
2013-09-27 13:15:00,42.37,42.38,42.33,42.34,6700.0,39.4569,39.4662,39.4196,39.4289,6700.0
2013-09-27 13:20:00,42.34,42.38,42.33,42.38,17300.0,39.4289,39.4662,39.4196,39.4662,17300.0
2013-09-27 13:25:00,42.37,42.45,42.37,42.44,30000.0,39.4569,39.5314,39.4569,39.522,30000.0
2013-09-27 13:30:00,42.44,42.44,42.38,42.38,29500.0,39.522,39.522,39.4662,39.4662,29500.0
2013-09-27 13:35:00,42.38,42.38,42.33,42.35,14400.0,39.4662,39.4662,39.4196,39.4382,14400.0
2013-09-27 13:40:00,42.35,42.36,42.23,42.25,24900.0,39.4382,39.4475,39.3265,39.3451,24900.0
2013-09-27 13:45:00,42.23,42.24,42.17,42.2,41800.0,39.3265,39.3358,39.2706,39.2985,41800.0
2013-09-27 13:50:00,42.19,42.24,42.18,42.23,15300.0,39.2892,39.3358,39.2799,39.3265,15300.0
2013-09-27 13:55:00,42.23,42.25,42.16,42.16,23800.0,39.3265,39.3451,39.2613,39.2613,23800.0
2013-09-27 14:00:00,42.15,42.16,42.11,42.11,13500.0,39.252,39.2613,39.2147,39.2147,13500.0
2013-09-27 14:05:00,42.11,42.14,42.08,42.1,27100.0,39.2147,39.2427,39.1868,39.2054,27100.0
2013-09-27 14:10:00,42.12,42.12,42.03,42.03,13900.0,39.224,39.224,39.1402,39.1402,13900.0
2013-09-27 14:15:00,42.03,42.06,42.01,42.01,23200.0,39.1402,39.1682,39.1216,39.1216,23200.0
2013-09-27 14:20:00,42.02,42.03,42.0,42.02,27700.0,39.1309,39.1402,39.1123,39.1309,27700.0
2013-09-27 14:25:00,42.03,42.04,42.01,42.02,27800.0,39.1402,39.1495,39.1216,39.1309,27800.0
2013-09-27 14:30:00,42.0,42.04,42.0,42.04,16700.0,39.1123,39.1495,39.1123,39.1495,16700.0
2013-09-27 14:35:00,42.04,42.05,42.01,42.02,34000.0,39.1495,39.1589,39.1216,39.1309,34000.0
2013-09-27 14:40:00,42.03,42.03,42.0,42.01,12600.0,39.1402,39.1402,39.1123,39.1216,12600.0
2013-09-27 14:45:00,42.0,42.03,41.95,41.95,25800.0,39.1123,39.1402,39.0657,39.0657,25800.0
2013-09-27 14:50:00,41.94,42.03,41.94,42.03,24100.0,39.0564,39.1402,39.0564,39.1402,24100.0
2013-09-27 14:55:00,42.03,42.06,42.01,42.06,26600.0,39.1402,39.1682,39.1216,39.1682,26600.0
2013-09-27 15:00:00,42.06,42.06,42.02,42.02,11600.0,39.1682,39.1682,39.1309,39.1309,11600.0
2013-09-27 15:05:00,42.02,42.06,42.02,42.05,30400.0,39.1309,39.1682,39.1309,39.1589,30400.0
2013-09-27 15:10:00,42.05,42.06,42.03,42.04,16100.0,39.1589,39.1682,39.1402,39.1495,16100.0
2013-09-27 15:15:00,42.03,42.04,42.0,42.0,19600.0,39.1402,39.1495,39.1123,39.1123,19600.0
2013-09-27 15:20:00,42.0,42.04,42.0,42.04,30400.0,39.1123,39.1495,39.1123,39.1495,30400.0
2013-09-27 15:25:00,42.04,42.04,41.97,41.97,168400.0,39.1495,39.1495,39.0844,39.0844,168400.0
2013-09-27 15:30:00,41.97,41.98,41.91,41.92,27600.0,39.0844,39.0937,39.0285,39.0378,27600.0
2013-09-27 15:35:00,41.92,42.03,41.91,42.03,66400.0,39.0378,39.1402,39.0285,39.1402,66400.0
2013-09-27 15:40:00,42.03,42.17,42.03,42.16,45800.0,39.1402,39.2706,39.1402,39.2613,45800.0
2013-09-27 15:45:00,42.15,42.16,42.06,42.06,76700.0,39.252,39.2613,39.1682,39.1682,76700.0
2013-09-27 15:50:00,42.07,42.09,42.07,42.07,61100.0,39.1775,39.1961,39.1775,39.1775,61100.0
2013-09-27 15:55:00,42.07,42.13,42.07,42.08,108800.0,39.1775,39.2334,39.1775,39.1868,108800.0
2013-09-30 09:30:00,41.96,41.96,41.77,41.89,27000.0,39.075,39.075,38.8981,39.0099,27000.0
2013-09-30 09:35:00,41.9,41.98,41.87,41.95,13500.0,39.0192,39.0937,38.9912,39.0657,13500.0
2013-09-30 09:40:00,41.99,42.16,41.97,42.14,31200.0,39.103,39.2613,39.0844,39.2427,31200.0
2013-09-30 09:45:00,42.15,42.21,42.07,42.07,16600.0,39.252,39.3079,39.1775,39.1775,16600.0
2013-09-30 09:50:00,42.06,42.06,41.87,41.93,15500.0,39.1682,39.1682,38.9912,39.0471,15500.0
2013-09-30 09:55:00,41.94,41.95,41.83,41.83,11700.0,39.0564,39.0657,38.954,38.954,11700.0
2013-09-30 10:00:00,41.83,41.97,41.83,41.94,21200.0,38.954,39.0844,38.954,39.0564,21200.0
2013-09-30 10:05:00,41.93,42.0,41.91,41.92,27300.0,39.0471,39.1123,39.0285,39.0378,27300.0
2013-09-30 10:10:00,41.93,41.96,41.86,41.94,18200.0,39.0471,39.075,38.9819,39.0564,18200.0
2013-09-30 10:15:00,41.94,42.04,41.94,41.98,13900.0,39.0564,39.1495,39.0564,39.0937,13900.0
2013-09-30 10:20:00,41.99,42.08,41.92,41.92,35100.0,39.103,39.1868,39.0378,39.0378,35100.0
2013-09-30 10:25:00,41.93,42.0,41.92,41.96,92000.0,39.0471,39.1123,39.0378,39.075,92000.0
2013-09-30 10:30:00,41.96,42.0,41.91,41.96,14100.0,39.075,39.1123,39.0285,39.075,14100.0
2013-09-30 10:35:00,41.95,41.98,41.85,41.93,42800.0,39.0657,39.0937,38.9726,39.0471,42800.0
2013-09-30 10:40:00,41.92,41.96,41.91,41.92,45800.0,39.0378,39.075,39.0285,39.0378,45800.0
2013-09-30 10:45:00,41.93,42.0,41.92,42.0,73300.0,39.0471,39.1123,39.0378,39.1123,73300.0
2013-09-30 10:50:00,41.99,42.13,41.99,42.13,78300.0,39.103,39.2334,39.103,39.2334,78300.0
2013-09-30 10:55:00,42.14,42.31,42.14,42.3,71500.0,39.2427,39.401,39.2427,39.3917,71500.0
2013-09-30 11:00:00,42.3,42.37,42.29,42.37,74600.0,39.3917,39.4569,39.3824,39.4569,74600.0
2013-09-30 11:05:00,42.38,42.38,42.31,42.32,84200.0,39.4662,39.4662,39.401,39.4103,84200.0
2013-09-30 11:10:00,42.32,42.35,42.24,42.26,89400.0,39.4103,39.4382,39.3358,39.3544,89400.0
2013-09-30 11:15:00,42.24,42.3,42.23,42.29,35200.0,39.3358,39.3917,39.3265,39.3824,35200.0
2013-09-30 11:20:00,42.29,42.36,42.29,42.35,19000.0,39.3824,39.4475,39.3824,39.4382,19000.0
2013-09-30 11:25:00,42.35,42.46,42.35,42.41,22300.0,39.4382,39.5407,39.4382,39.4941,22300.0
2013-09-30 11:30:00,42.41,42.59,42.41,42.57,42500.0,39.4941,39.6617,39.4941,39.6431,42500.0
2013-09-30 11:35:00,42.57,42.68,42.56,42.66,27700.0,39.6431,39.7455,39.6338,39.7269,27700.0
2013-09-30 11:40:00,42.65,42.72,42.65,42.66,50000.0,39.7176,39.7828,39.7176,39.7269,50000.0
2013-09-30 11:45:00,42.67,42.67,42.54,42.61,18100.0,39.7362,39.7362,39.6152,39.6804,18100.0
2013-09-30 11:50:00,42.6,42.62,42.51,42.62,32500.0,39.671,39.6897,39.5872,39.6897,32500.0
2013-09-30 11:55:00,42.63,42.63,42.6,42.62,15800.0,39.699,39.699,39.671,39.6897,15800.0
2013-09-30 12:00:00,42.61,42.61,42.55,42.58,15900.0,39.6804,39.6804,39.6245,39.6524,15900.0
2013-09-30 12:05:00,42.58,42.6,42.54,42.55,19900.0,39.6524,39.671,39.6152,39.6245,19900.0
2013-09-30 12:10:00,42.55,42.56,42.52,42.56,26300.0,39.6245,39.6338,39.5965,39.6338,26300.0
2013-09-30 12:15:00,42.55,42.56,42.43,42.45,40500.0,39.6245,39.6338,39.5127,39.5314,40500.0
2013-09-30 12:20:00,42.48,42.48,42.39,42.41,13800.0,39.5593,39.5593,39.4755,39.4941,13800.0
2013-09-30 12:25:00,42.4,42.61,42.4,42.58,23100.0,39.4848,39.6804,39.4848,39.6524,23100.0
2013-09-30 12:30:00,42.57,42.57,42.51,42.52,7700.0,39.6431,39.6431,39.5872,39.5965,7700.0
2013-09-30 12:35:00,42.51,42.62,42.51,42.6,13600.0,39.5872,39.6897,39.5872,39.671,13600.0
2013-09-30 12:40:00,42.58,42.66,42.56,42.58,27000.0,39.6524,39.7269,39.6338,39.6524,27000.0
2013-09-30 12:45:00,42.57,42.58,42.52,42.52,71200.0,39.6431,39.6524,39.5965,39.5965,71200.0
2013-09-30 12:50:00,42.53,42.59,42.5,42.56,326600.0,39.6059,39.6617,39.5779,39.6338,326600.0
2013-09-30 12:55:00,42.55,42.63,42.55,42.63,8500.0,39.6245,39.699,39.6245,39.699,8500.0
2013-09-30 13:00:00,42.63,42.66,42.62,42.62,21400.0,39.699,39.7269,39.6897,39.6897,21400.0
2013-09-30 13:05:00,42.62,42.63,42.61,42.63,15000.0,39.6897,39.699,39.6804,39.699,15000.0
2013-09-30 13:10:00,42.62,42.7,42.62,42.7,8800.0,39.6897,39.7642,39.6897,39.7642,8800.0
2013-09-30 13:15:00,42.7,42.73,42.68,42.71,57200.0,39.7642,39.7921,39.7455,39.7735,57200.0
2013-09-30 13:20:00,42.71,42.71,42.66,42.66,39700.0,39.7735,39.7735,39.7269,39.7269,39700.0
2013-09-30 13:25:00,42.66,42.71,42.66,42.69,24800.0,39.7269,39.7735,39.7269,39.7549,24800.0
2013-09-30 13:30:00,42.69,42.71,42.67,42.7,65900.0,39.7549,39.7735,39.7362,39.7642,65900.0
2013-09-30 13:35:00,42.7,42.72,42.69,42.69,27300.0,39.7642,39.7828,39.7549,39.7549,27300.0
2013-09-30 13:40:00,42.69,42.74,42.68,42.71,61300.0,39.7549,39.8014,39.7455,39.7735,61300.0
2013-09-30 13:45:00,42.72,42.83,42.71,42.8,26800.0,39.7828,39.8852,39.7735,39.8573,26800.0
2013-09-30 13:50:00,42.8,42.8,42.74,42.74,16600.0,39.8573,39.8573,39.8014,39.8014,16600.0
2013-09-30 13:55:00,42.74,42.76,42.69,42.73,22200.0,39.8014,39.82,39.7549,39.7921,22200.0
2013-09-30 14:00:00,42.73,42.76,42.72,42.75,16900.0,39.7921,39.82,39.7828,39.8107,16900.0
2013-09-30 14:05:00,42.75,42.8,42.74,42.78,20500.0,39.8107,39.8573,39.8014,39.8387,20500.0
2013-09-30 14:10:00,42.79,42.8,42.74,42.75,26800.0,39.848,39.8573,39.8014,39.8107,26800.0
2013-09-30 14:15:00,42.75,42.77,42.71,42.77,21500.0,39.8107,39.8294,39.7735,39.8294,21500.0
2013-09-30 14:20:00,42.77,42.82,42.77,42.81,38800.0,39.8294,39.8759,39.8294,39.8666,38800.0
2013-09-30 14:25:00,42.81,42.97,42.8,42.93,57300.0,39.8666,40.0156,39.8573,39.9783,57300.0
2013-09-30 14:30:00,42.93,43.0,42.92,42.92,65300.0,39.9783,40.0435,39.969,39.969,65300.0
2013-09-30 14:35:00,42.91,42.91,42.83,42.84,22600.0,39.9597,39.9597,39.8852,39.8945,22600.0
2013-09-30 14:40:00,42.84,42.86,42.8,42.81,23900.0,39.8945,39.9132,39.8573,39.8666,23900.0
2013-09-30 14:45:00,42.81,42.88,42.81,42.85,21100.0,39.8666,39.9318,39.8666,39.9038,21100.0
2013-09-30 14:50:00,42.85,42.87,42.81,42.85,52700.0,39.9038,39.9225,39.8666,39.9038,52700.0
2013-09-30 14:55:00,42.85,42.86,42.79,42.8,40800.0,39.9038,39.9132,39.848,39.8573,40800.0
2013-09-30 15:00:00,42.8,42.82,42.74,42.79,35300.0,39.8573,39.8759,39.8014,39.848,35300.0
2013-09-30 15:05:00,42.79,42.83,42.76,42.78,34000.0,39.848,39.8852,39.82,39.8387,34000.0
2013-09-30 15:10:00,42.78,42.79,42.71,42.73,40400.0,39.8387,39.848,39.7735,39.7921,40400.0
2013-09-30 15:15:00,42.73,42.83,42.7,42.8,46700.0,39.7921,39.8852,39.7642,39.8573,46700.0
2013-09-30 15:20:00,42.79,42.83,42.77,42.78,65500.0,39.848,39.8852,39.8294,39.8387,65500.0
2013-09-30 15:25:00,42.78,42.84,42.76,42.82,57400.0,39.8387,39.8945,39.82,39.8759,57400.0
2013-09-30 15:30:00,42.81,42.81,42.73,42.73,42400.0,39.8666,39.8666,39.7921,39.7921,42400.0
2013-09-30 15:35:00,42.74,42.75,42.68,42.7,106800.0,39.8014,39.8107,39.7455,39.7642,106800.0
2013-09-30 15:40:00,42.7,42.75,42.67,42.74,84400.0,39.7642,39.8107,39.7362,39.8014,84400.0
2013-09-30 15:45:00,42.73,42.84,42.72,42.8,107500.0,39.7921,39.8945,39.7828,39.8573,107500.0
2013-09-30 15:50:00,42.81,42.84,42.76,42.79,92800.0,39.8666,39.8945,39.82,39.848,92800.0
2013-09-30 15:55:00,42.78,42.79,42.72,42.75,117700.0,39.8387,39.848,39.7828,39.8107,117700.0
2013-10-01 09:30:00,42.81,42.97,42.6,42.8,75400.0,39.8666,40.0156,39.671,39.8573,75400.0
2013-10-01 09:35:00,42.8,43.43,42.8,43.4,220200.0,39.8573,40.444,39.8573,40.416,220200.0
2013-10-01 09:40:00,43.4,43.55,43.39,43.4,81800.0,40.416,40.5557,40.4067,40.416,81800.0
2013-10-01 09:45:00,43.37,43.41,43.3,43.38,44900.0,40.3881,40.4253,40.3229,40.3974,44900.0
2013-10-01 09:50:00,43.37,43.4,43.34,43.39,171400.0,40.3881,40.416,40.3602,40.4067,171400.0
2013-10-01 09:55:00,43.39,43.41,43.27,43.3,154000.0,40.4067,40.4253,40.295,40.3229,154000.0
2013-10-01 10:00:00,43.31,43.46,43.28,43.46,49600.0,40.3322,40.4719,40.3043,40.4719,49600.0
2013-10-01 10:05:00,43.46,43.47,43.41,43.46,29300.0,40.4719,40.4812,40.4253,40.4719,29300.0
2013-10-01 10:10:00,43.46,43.51,43.44,43.51,38500.0,40.4719,40.5185,40.4533,40.5185,38500.0
2013-10-01 10:15:00,43.51,43.59,43.51,43.56,31000.0,40.5185,40.593,40.5185,40.565,31000.0
2013-10-01 10:20:00,43.56,43.69,43.56,43.69,52500.0,40.565,40.6861,40.565,40.6861,52500.0
2013-10-01 10:25:00,43.69,43.71,43.63,43.68,38200.0,40.6861,40.7047,40.6302,40.6768,38200.0
2013-10-01 10:30:00,43.69,43.86,43.65,43.85,100700.0,40.6861,40.8444,40.6488,40.8351,100700.0
2013-10-01 10:35:00,43.86,44.11,43.84,44.09,129900.0,40.8444,41.0772,40.8258,41.0586,129900.0
2013-10-01 10:40:00,44.09,44.1,43.89,43.9,95100.0,41.0586,41.0679,40.8723,40.8817,95100.0
2013-10-01 10:45:00,43.9,44.0,43.85,43.96,44900.0,40.8817,40.9748,40.8351,40.9375,44900.0
2013-10-01 10:50:00,43.96,44.03,43.89,43.92,104100.0,40.9375,41.0027,40.8723,40.9003,104100.0
2013-10-01 10:55:00,43.9,44.01,43.88,44.01,161300.0,40.8817,40.9841,40.863,40.9841,161300.0
2013-10-01 11:00:00,44.0,44.04,43.96,43.99,29100.0,40.9748,41.012,40.9375,40.9655,29100.0
2013-10-01 11:05:00,43.98,44.1,43.98,44.03,50800.0,40.9562,41.0679,40.9562,41.0027,50800.0
2013-10-01 11:10:00,44.03,44.11,44.02,44.09,73700.0,41.0027,41.0772,40.9934,41.0586,73700.0
2013-10-01 11:15:00,44.08,44.09,43.96,43.97,28800.0,41.0493,41.0586,40.9375,40.9468,28800.0
2013-10-01 11:20:00,43.98,43.98,43.88,43.89,43500.0,40.9562,40.9562,40.863,40.8723,43500.0
2013-10-01 11:25:00,43.88,43.95,43.88,43.94,46400.0,40.863,40.9282,40.863,40.9189,46400.0
2013-10-01 11:30:00,43.93,43.95,43.93,43.95,24800.0,40.9096,40.9282,40.9096,40.9282,24800.0
2013-10-01 11:35:00,43.95,43.95,43.79,43.9,58300.0,40.9282,40.9282,40.7792,40.8817,58300.0
2013-10-01 11:40:00,43.9,44.01,43.9,43.97,54300.0,40.8817,40.9841,40.8817,40.9468,54300.0
2013-10-01 11:45:00,43.98,44.07,43.96,44.06,48600.0,40.9562,41.04,40.9375,41.0307,48600.0
2013-10-01 11:50:00,44.06,44.1,44.02,44.02,49500.0,41.0307,41.0679,40.9934,40.9934,49500.0
2013-10-01 11:55:00,44.02,44.02,43.92,43.93,19000.0,40.9934,40.9934,40.9003,40.9096,19000.0
2013-10-01 12:00:00,43.92,43.92,43.89,43.91,23600.0,40.9003,40.9003,40.8723,40.891,23600.0
2013-10-01 12:05:00,43.9,43.93,43.9,43.9,39000.0,40.8817,40.9096,40.8817,40.8817,39000.0
2013-10-01 12:10:00,43.9,43.91,43.9,43.91,23800.0,40.8817,40.891,40.8817,40.891,23800.0
2013-10-01 12:15:00,43.91,43.91,43.84,43.85,81500.0,40.891,40.891,40.8258,40.8351,81500.0
2013-10-01 12:20:00,43.85,43.85,43.79,43.82,47300.0,40.8351,40.8351,40.7792,40.8072,47300.0
2013-10-01 12:25:00,43.81,43.81,43.7,43.76,82100.0,40.7978,40.7978,40.6954,40.7513,82100.0
2013-10-01 12:30:00,43.75,43.75,43.66,43.66,10600.0,40.742,40.742,40.6582,40.6582,10600.0
2013-10-01 12:35:00,43.66,43.66,43.62,43.63,50600.0,40.6582,40.6582,40.6209,40.6302,50600.0
2013-10-01 12:40:00,43.64,43.64,43.63,43.64,32400.0,40.6395,40.6395,40.6302,40.6395,32400.0
2013-10-01 12:45:00,43.63,43.76,43.63,43.72,42900.0,40.6302,40.7513,40.6302,40.714,42900.0
2013-10-01 12:50:00,43.72,43.78,43.72,43.74,31200.0,40.714,40.7699,40.714,40.7327,31200.0
2013-10-01 12:55:00,43.74,43.76,43.72,43.76,43800.0,40.7327,40.7513,40.714,40.7513,43800.0
2013-10-01 13:00:00,43.76,43.81,43.74,43.81,29800.0,40.7513,40.7978,40.7327,40.7978,29800.0
2013-10-01 13:05:00,43.82,43.85,43.8,43.85,31000.0,40.8072,40.8351,40.7885,40.8351,31000.0
2013-10-01 13:10:00,43.85,43.86,43.82,43.85,46900.0,40.8351,40.8444,40.8072,40.8351,46900.0
2013-10-01 13:15:00,43.86,43.99,43.85,43.96,53900.0,40.8444,40.9655,40.8351,40.9375,53900.0
2013-10-01 13:20:00,43.96,44.0,43.95,44.0,35500.0,40.9375,40.9748,40.9282,40.9748,35500.0
2013-10-01 13:25:00,44.0,44.05,43.96,43.96,66100.0,40.9748,41.0213,40.9375,40.9375,66100.0
2013-10-01 13:30:00,43.96,43.99,43.9,43.92,32900.0,40.9375,40.9655,40.8817,40.9003,32900.0
2013-10-01 13:35:00,43.92,43.99,43.91,43.99,38900.0,40.9003,40.9655,40.891,40.9655,38900.0
2013-10-01 13:40:00,43.99,44.02,43.98,44.02,25700.0,40.9655,40.9934,40.9562,40.9934,25700.0
2013-10-01 13:45:00,44.03,44.13,44.0,44.1,552800.0,41.0027,41.0958,40.9748,41.0679,552800.0
2013-10-01 13:50:00,44.09,44.15,44.09,44.12,532900.0,41.0586,41.1145,41.0586,41.0865,532900.0
2013-10-01 13:55:00,44.12,44.23,44.11,44.19,194800.0,41.0865,41.189,41.0772,41.1517,194800.0
2013-10-01 14:00:00,44.2,44.27,44.16,44.21,66400.0,41.161,41.2262,41.1238,41.1703,66400.0
2013-10-01 14:05:00,44.21,44.28,44.19,44.27,53300.0,41.1703,41.2355,41.1517,41.2262,53300.0
2013-10-01 14:10:00,44.27,44.29,44.21,44.25,40700.0,41.2262,41.2448,41.1703,41.2076,40700.0
2013-10-01 14:15:00,44.25,44.26,44.13,44.14,54600.0,41.2076,41.2169,41.0958,41.1052,54600.0
2013-10-01 14:20:00,44.14,44.16,44.07,44.12,37300.0,41.1052,41.1238,41.04,41.0865,37300.0
2013-10-01 14:25:00,44.12,44.12,43.9,43.9,42400.0,41.0865,41.0865,40.8817,40.8817,42400.0
2013-10-01 14:30:00,43.91,44.02,43.91,44.02,79500.0,40.891,40.9934,40.891,40.9934,79500.0
2013-10-01 14:35:00,44.02,44.05,43.95,44.01,122400.0,40.9934,41.0213,40.9282,40.9841,122400.0
2013-10-01 14:40:00,44.0,44.02,43.96,43.97,119300.0,40.9748,40.9934,40.9375,40.9468,119300.0
2013-10-01 14:45:00,43.97,44.02,43.93,43.97,103800.0,40.9468,40.9934,40.9096,40.9468,103800.0
2013-10-01 14:50:00,43.97,44.01,43.96,44.0,64500.0,40.9468,40.9841,40.9375,40.9748,64500.0
2013-10-01 14:55:00,44.01,44.03,43.98,44.03,46000.0,40.9841,41.0027,40.9562,41.0027,46000.0
2013-10-01 15:00:00,44.02,44.02,43.99,44.01,50100.0,40.9934,40.9934,40.9655,40.9841,50100.0
2013-10-01 15:05:00,44.0,44.01,44.0,44.0,32300.0,40.9748,40.9841,40.9748,40.9748,32300.0
2013-10-01 15:10:00,44.01,44.01,43.93,43.93,89000.0,40.9841,40.9841,40.9096,40.9096,89000.0
2013-10-01 15:15:00,43.93,44.03,43.93,44.03,79300.0,40.9096,41.0027,40.9096,41.0027,79300.0
2013-10-01 15:20:00,44.02,44.03,44.0,44.01,30000.0,40.9934,41.0027,40.9748,40.9841,30000.0
2013-10-01 15:25:00,44.01,44.07,44.0,44.05,77900.0,40.9841,41.04,40.9748,41.0213,77900.0
2013-10-01 15:30:00,44.05,44.09,44.04,44.05,86800.0,41.0213,41.0586,41.012,41.0213,86800.0
2013-10-01 15:35:00,44.04,44.11,44.01,44.07,115400.0,41.012,41.0772,40.9841,41.04,115400.0
2013-10-01 15:40:00,44.07,44.2,44.05,44.09,143700.0,41.04,41.161,41.0213,41.0586,143700.0
2013-10-01 15:45:00,44.09,44.14,44.03,44.11,105500.0,41.0586,41.1052,41.0027,41.0772,105500.0
2013-10-01 15:50:00,44.11,44.3,44.09,44.28,355300.0,41.0772,41.2542,41.0586,41.2355,355300.0
2013-10-01 15:55:00,44.27,44.61,44.2,44.59,692100.0,41.2262,41.5428,41.161,41.5242,692100.0
2013-10-02 09:30:00,44.53,44.59,44.27,44.56,72200.0,41.4683,41.5242,41.2262,41.4963,72200.0
2013-10-02 09:35:00,44.58,44.58,44.31,44.31,61600.0,41.5149,41.5149,41.2635,41.2635,61600.0
2013-10-02 09:40:00,44.32,44.54,44.32,44.54,65800.0,41.2728,41.4777,41.2728,41.4777,65800.0
2013-10-02 09:45:00,44.53,44.8,44.49,44.8,140800.0,41.4683,41.7198,41.4311,41.7198,140800.0
2013-10-02 09:50:00,44.8,44.88,44.66,44.7,141400.0,41.7198,41.7943,41.5894,41.6267,141400.0
2013-10-02 09:55:00,44.67,44.67,44.47,44.63,155600.0,41.5987,41.5987,41.4125,41.5615,155600.0
2013-10-02 10:00:00,44.61,44.67,44.6,44.67,49100.0,41.5428,41.5987,41.5335,41.5987,49100.0
2013-10-02 10:05:00,44.67,44.67,44.5,44.65,145100.0,41.5987,41.5987,41.4404,41.5801,145100.0
2013-10-02 10:10:00,44.65,44.7,44.59,44.67,71800.0,41.5801,41.6267,41.5242,41.5987,71800.0
2013-10-02 10:15:00,44.64,44.66,44.56,44.65,35600.0,41.5708,41.5894,41.4963,41.5801,35600.0
2013-10-02 10:20:00,44.65,44.66,44.56,44.66,30500.0,41.5801,41.5894,41.4963,41.5894,30500.0
2013-10-02 10:25:00,44.66,44.79,44.65,44.76,56700.0,41.5894,41.7105,41.5801,41.6825,56700.0
2013-10-02 10:30:00,44.78,44.8,44.67,44.76,66600.0,41.7012,41.7198,41.5987,41.6825,66600.0
2013-10-02 10:35:00,44.76,44.76,44.71,44.74,21600.0,41.6825,41.6825,41.636,41.6639,21600.0
2013-10-02 10:40:00,44.75,44.75,44.66,44.69,35500.0,41.6732,41.6732,41.5894,41.6173,35500.0
2013-10-02 10:45:00,44.68,44.7,44.68,44.7,7000.0,41.608,41.6267,41.608,41.6267,7000.0
2013-10-02 10:50:00,44.69,44.75,44.69,44.74,70700.0,41.6173,41.6732,41.6173,41.6639,70700.0
2013-10-02 10:55:00,44.75,44.75,44.7,44.7,66200.0,41.6732,41.6732,41.6267,41.6267,66200.0
2013-10-02 11:00:00,44.7,44.75,44.69,44.7,112500.0,41.6267,41.6732,41.6173,41.6267,112500.0
2013-10-02 11:05:00,44.7,44.75,44.7,44.75,134200.0,41.6267,41.6732,41.6267,41.6732,134200.0
2013-10-02 11:10:00,44.75,44.75,44.72,44.73,37800.0,41.6732,41.6732,41.6453,41.6546,37800.0
2013-10-02 11:15:00,44.73,44.74,44.69,44.73,52700.0,41.6546,41.6639,41.6173,41.6546,52700.0
2013-10-02 11:20:00,44.73,44.74,44.66,44.72,81900.0,41.6546,41.6639,41.5894,41.6453,81900.0
2013-10-02 11:25:00,44.72,44.75,44.64,44.75,216200.0,41.6453,41.6732,41.5708,41.6732,216200.0
2013-10-02 11:30:00,44.75,44.86,44.74,44.83,101400.0,41.6732,41.7757,41.6639,41.7477,101400.0
2013-10-02 11:35:00,44.83,44.83,44.74,44.74,55600.0,41.7477,41.7477,41.6639,41.6639,55600.0
2013-10-02 11:40:00,44.75,44.8,44.71,44.79,104400.0,41.6732,41.7198,41.636,41.7105,104400.0
2013-10-02 11:45:00,44.8,44.99,44.8,44.97,58600.0,41.7198,41.8967,41.7198,41.8781,58600.0
2013-10-02 11:50:00,44.98,45.14,44.97,45.06,350300.0,41.8874,42.0364,41.8781,41.9619,350300.0
2013-10-02 11:55:00,45.06,45.1,45.03,45.07,118400.0,41.9619,41.9992,41.934,41.9712,118400.0
2013-10-02 12:00:00,45.07,45.07,44.95,44.99,226200.0,41.9712,41.9712,41.8595,41.8967,226200.0
2013-10-02 12:05:00,44.99,44.99,44.9,44.94,26400.0,41.8967,41.8967,41.8129,41.8502,26400.0
2013-10-02 12:10:00,44.94,44.94,44.84,44.85,24000.0,41.8502,41.8502,41.757,41.7663,24000.0
2013-10-02 12:15:00,44.85,45.02,44.85,45.0,27800.0,41.7663,41.9247,41.7663,41.906,27800.0
2013-10-02 12:20:00,45.01,45.01,44.92,44.93,18800.0,41.9153,41.9153,41.8315,41.8408,18800.0
2013-10-02 12:25:00,44.93,44.94,44.91,44.94,14400.0,41.8408,41.8502,41.8222,41.8502,14400.0
2013-10-02 12:30:00,44.93,44.96,44.89,44.96,16700.0,41.8408,41.8688,41.8036,41.8688,16700.0
2013-10-02 12:35:00,44.97,44.98,44.94,44.96,10800.0,41.8781,41.8874,41.8502,41.8688,10800.0
2013-10-02 12:40:00,44.95,44.97,44.95,44.97,9800.0,41.8595,41.8781,41.8595,41.8781,9800.0
2013-10-02 12:45:00,44.96,44.97,44.85,44.86,25100.0,41.8688,41.8781,41.7663,41.7757,25100.0
2013-10-02 12:50:00,44.84,44.89,44.84,44.89,16300.0,41.757,41.8036,41.757,41.8036,16300.0
2013-10-02 12:55:00,44.88,44.91,44.83,44.91,63100.0,41.7943,41.8222,41.7477,41.8222,63100.0
2013-10-02 13:00:00,44.91,44.92,44.88,44.91,40900.0,41.8222,41.8315,41.7943,41.8222,40900.0
2013-10-02 13:05:00,44.9,44.93,44.89,44.91,18600.0,41.8129,41.8408,41.8036,41.8222,18600.0
2013-10-02 13:10:00,44.92,44.93,44.88,44.9,45800.0,41.8315,41.8408,41.7943,41.8129,45800.0
2013-10-02 13:15:00,44.91,44.97,44.9,44.91,55000.0,41.8222,41.8781,41.8129,41.8222,55000.0
2013-10-02 13:20:00,44.91,44.98,44.9,44.96,53300.0,41.8222,41.8874,41.8129,41.8688,53300.0
2013-10-02 13:25:00,44.96,44.96,44.9,44.95,122500.0,41.8688,41.8688,41.8129,41.8595,122500.0
2013-10-02 13:30:00,44.95,45.01,44.95,45.01,417700.0,41.8595,41.9153,41.8595,41.9153,417700.0
2013-10-02 13:35:00,45.01,45.16,45.0,45.16,37800.0,41.9153,42.055,41.906,42.055,37800.0
2013-10-02 13:40:00,45.16,45.32,45.16,45.3,71700.0,42.055,42.204,42.055,42.1854,71700.0
2013-10-02 13:45:00,45.3,45.3,45.24,45.26,32200.0,42.1854,42.1854,42.1295,42.1482,32200.0
2013-10-02 13:50:00,45.27,45.46,45.25,45.45,84300.0,42.1575,42.3344,42.1388,42.3251,84300.0
2013-10-02 13:55:00,45.44,45.46,45.11,45.12,74300.0,42.3158,42.3344,42.0085,42.0178,74300.0
2013-10-02 14:00:00,45.11,45.16,45.04,45.14,60500.0,42.0085,42.055,41.9433,42.0364,60500.0
2013-10-02 14:05:00,45.14,45.29,45.13,45.29,70600.0,42.0364,42.1761,42.0271,42.1761,70600.0
2013-10-02 14:10:00,45.29,45.41,45.26,45.4,111200.0,42.1761,42.2878,42.1482,42.2785,111200.0
2013-10-02 14:15:00,45.4,45.43,45.22,45.27,78300.0,42.2785,42.3065,42.1109,42.1575,78300.0
2013-10-02 14:20:00,45.26,45.26,45.12,45.14,51800.0,42.1482,42.1482,42.0178,42.0364,51800.0
2013-10-02 14:25:00,45.14,45.22,45.14,45.16,19400.0,42.0364,42.1109,42.0364,42.055,19400.0
2013-10-02 14:30:00,45.16,45.22,45.12,45.12,44100.0,42.055,42.1109,42.0178,42.0178,44100.0
2013-10-02 14:35:00,45.14,45.14,45.09,45.11,59200.0,42.0364,42.0364,41.9898,42.0085,59200.0
2013-10-02 14:40:00,45.11,45.27,45.1,45.23,79400.0,42.0085,42.1575,41.9992,42.1202,79400.0
2013-10-02 14:45:00,45.24,45.32,45.23,45.3,58800.0,42.1295,42.204,42.1202,42.1854,58800.0
2013-10-02 14:50:00,45.29,45.29,45.04,45.04,67300.0,42.1761,42.1761,41.9433,41.9433,67300.0
2013-10-02 14:55:00,45.05,45.08,44.95,45.01,78900.0,41.9526,41.9805,41.8595,41.9153,78900.0
2013-10-02 15:00:00,45.0,45.1,45.0,45.1,32400.0,41.906,41.9992,41.906,41.9992,32400.0
2013-10-02 15:05:00,45.09,45.13,45.05,45.13,47400.0,41.9898,42.0271,41.9526,42.0271,47400.0
2013-10-02 15:10:00,45.13,45.13,45.07,45.12,51100.0,42.0271,42.0271,41.9712,42.0178,51100.0
2013-10-02 15:15:00,45.12,45.14,45.09,45.09,79000.0,42.0178,42.0364,41.9898,41.9898,79000.0
2013-10-02 15:20:00,45.09,45.18,45.07,45.17,61900.0,41.9898,42.0737,41.9712,42.0643,61900.0
2013-10-02 15:25:00,45.18,45.23,45.17,45.21,52600.0,42.0737,42.1202,42.0643,42.1016,52600.0
2013-10-02 15:30:00,45.21,45.21,45.08,45.08,62100.0,42.1016,42.1016,41.9805,41.9805,62100.0
2013-10-02 15:35:00,45.08,45.29,45.08,45.27,124000.0,41.9805,42.1761,41.9805,42.1575,124000.0
2013-10-02 15:40:00,45.27,45.3,45.2,45.25,115300.0,42.1575,42.1854,42.0923,42.1388,115300.0
2013-10-02 15:45:00,45.24,45.29,45.15,45.28,123500.0,42.1295,42.1761,42.0457,42.1668,123500.0
2013-10-02 15:50:00,45.27,45.3,45.23,45.27,266200.0,42.1575,42.1854,42.1202,42.1575,266200.0
2013-10-02 15:55:00,45.28,45.37,45.28,45.34,280700.0,42.1668,42.2506,42.1668,42.2227,280700.0
2013-10-03 09:30:00,45.29,45.86,45.29,45.81,83300.0,42.1761,42.7069,42.1761,42.6603,83300.0
2013-10-03 09:35:00,45.81,46.78,45.81,46.42,302100.0,42.6603,43.5636,42.6603,43.2284,302100.0
2013-10-03 09:40:00,46.41,46.46,46.15,46.23,209100.0,43.2191,43.2656,42.977,43.0515,209100.0
2013-10-03 09:45:00,46.23,46.35,46.1,46.2,287500.0,43.0515,43.1632,42.9304,43.0235,287500.0
2013-10-03 09:50:00,46.2,46.2,45.79,45.83,131500.0,43.0235,43.0235,42.6417,42.679,131500.0
2013-10-03 09:55:00,45.87,46.06,45.84,46.01,157900.0,42.7162,42.8931,42.6883,42.8466,157900.0
2013-10-03 10:00:00,46.01,46.05,45.96,46.02,120200.0,42.8466,42.8838,42.8,42.8559,120200.0
2013-10-03 10:05:00,46.02,46.05,45.98,45.99,212300.0,42.8559,42.8838,42.8186,42.828,212300.0
2013-10-03 10:10:00,45.98,46.13,45.95,46.04,205800.0,42.8186,42.9583,42.7907,42.8745,205800.0
2013-10-03 10:15:00,46.04,46.25,46.0,46.22,247700.0,42.8745,43.0701,42.8373,43.0421,247700.0
2013-10-03 10:20:00,46.21,46.31,46.2,46.25,215700.0,43.0328,43.126,43.0235,43.0701,215700.0
2013-10-03 10:25:00,46.24,46.29,46.08,46.14,140300.0,43.0608,43.1073,42.9118,42.9676,140300.0
2013-10-03 10:30:00,46.12,46.19,46.05,46.18,87700.0,42.949,43.0142,42.8838,43.0049,87700.0
2013-10-03 10:35:00,46.18,46.3,46.17,46.22,155200.0,43.0049,43.1166,42.9956,43.0421,155200.0
2013-10-03 10:40:00,46.21,46.35,46.12,46.29,107600.0,43.0328,43.1632,42.949,43.1073,107600.0
2013-10-03 10:45:00,46.29,46.52,46.29,46.47,194100.0,43.1073,43.3215,43.1073,43.275,194100.0
2013-10-03 10:50:00,46.44,46.58,46.37,46.53,188400.0,43.247,43.3774,43.1818,43.3308,188400.0
2013-10-03 10:55:00,46.53,46.88,46.53,46.8,163700.0,43.3308,43.6568,43.3308,43.5823,163700.0
2013-10-03 11:00:00,46.78,46.87,46.71,46.87,102200.0,43.5636,43.6475,43.4985,43.6475,102200.0
2013-10-03 11:05:00,46.87,47.04,46.83,47.02,89700.0,43.6475,43.8058,43.6102,43.7871,89700.0
2013-10-03 11:10:00,47.02,47.07,46.86,46.89,84900.0,43.7871,43.8337,43.6381,43.6661,84900.0
2013-10-03 11:15:00,46.87,46.87,46.58,46.75,91000.0,43.6475,43.6475,43.3774,43.5357,91000.0
2013-10-03 11:20:00,46.75,46.77,46.56,46.56,74900.0,43.5357,43.5543,43.3588,43.3588,74900.0
2013-10-03 11:25:00,46.57,46.57,46.36,46.4,140100.0,43.3681,43.3681,43.1725,43.2098,140100.0
2013-10-03 11:30:00,46.37,46.5,46.3,46.36,79500.0,43.1818,43.3029,43.1166,43.1725,79500.0
2013-10-03 11:35:00,46.35,46.5,46.18,46.18,260600.0,43.1632,43.3029,43.0049,43.0049,260600.0
2013-10-03 11:40:00,46.19,46.19,46.03,46.05,69300.0,43.0142,43.0142,42.8652,42.8838,69300.0
2013-10-03 11:45:00,46.07,46.09,45.85,45.89,46600.0,42.9025,42.9211,42.6976,42.7348,46600.0
2013-10-03 11:50:00,45.9,45.96,45.84,45.94,38800.0,42.7441,42.8,42.6883,42.7814,38800.0
2013-10-03 11:55:00,45.93,45.96,45.85,45.86,37700.0,42.7721,42.8,42.6976,42.7069,37700.0
2013-10-03 12:00:00,45.85,45.95,45.78,45.89,86700.0,42.6976,42.7907,42.6324,42.7348,86700.0
2013-10-03 12:05:00,45.89,45.95,45.89,45.93,60500.0,42.7348,42.7907,42.7348,42.7721,60500.0
2013-10-03 12:10:00,45.93,45.94,45.78,45.8,69500.0,42.7721,42.7814,42.6324,42.651,69500.0
2013-10-03 12:15:00,45.8,45.85,45.78,45.78,49600.0,42.651,42.6976,42.6324,42.6324,49600.0
2013-10-03 12:20:00,45.78,45.79,45.63,45.67,49300.0,42.6324,42.6417,42.4927,42.53,49300.0
2013-10-03 12:25:00,45.68,45.74,45.63,45.7,53500.0,42.5393,42.5951,42.4927,42.5579,53500.0
2013-10-03 12:30:00,45.7,45.8,45.67,45.7,87400.0,42.5579,42.651,42.53,42.5579,87400.0
2013-10-03 12:35:00,45.69,45.8,45.69,45.8,14200.0,42.5486,42.651,42.5486,42.651,14200.0
2013-10-03 12:40:00,45.81,45.85,45.77,45.84,46400.0,42.6603,42.6976,42.6231,42.6883,46400.0
2013-10-03 12:45:00,45.84,45.92,45.74,45.92,28000.0,42.6883,42.7628,42.5951,42.7628,28000.0
2013-10-03 12:50:00,45.91,45.99,45.89,45.97,19700.0,42.7535,42.828,42.7348,42.8093,19700.0
2013-10-03 12:55:00,45.98,46.05,45.9,46.05,28600.0,42.8186,42.8838,42.7441,42.8838,28600.0
2013-10-03 13:00:00,46.05,46.05,45.95,46.04,21400.0,42.8838,42.8838,42.7907,42.8745,21400.0
2013-10-03 13:05:00,46.06,46.09,45.95,45.96,27300.0,42.8931,42.9211,42.7907,42.8,27300.0
2013-10-03 13:10:00,45.96,45.99,45.91,45.98,22000.0,42.8,42.828,42.7535,42.8186,22000.0
2013-10-03 13:15:00,45.97,46.02,45.93,46.0,37800.0,42.8093,42.8559,42.7721,42.8373,37800.0
2013-10-03 13:20:00,46.0,46.0,45.9,45.9,37400.0,42.8373,42.8373,42.7441,42.7441,37400.0
2013-10-03 13:25:00,45.91,46.15,45.91,46.15,30500.0,42.7535,42.977,42.7535,42.977,30500.0
2013-10-03 13:30:00,46.15,46.2,46.11,46.11,20500.0,42.977,43.0235,42.9397,42.9397,20500.0
2013-10-03 13:35:00,46.12,46.19,46.0,46.0,19400.0,42.949,43.0142,42.8373,42.8373,19400.0
2013-10-03 13:40:00,46.0,46.21,46.0,46.2,47500.0,42.8373,43.0328,42.8373,43.0235,47500.0
2013-10-03 13:45:00,46.2,46.28,46.19,46.21,14500.0,43.0235,43.098,43.0142,43.0328,14500.0
2013-10-03 13:50:00,46.22,46.29,46.19,46.19,17200.0,43.0421,43.1073,43.0142,43.0142,17200.0
2013-10-03 13:55:00,46.19,46.32,46.19,46.3,34300.0,43.0142,43.1353,43.0142,43.1166,34300.0
2013-10-03 14:00:00,46.29,46.29,46.19,46.2,27200.0,43.1073,43.1073,43.0142,43.0235,27200.0
2013-10-03 14:05:00,46.2,46.24,46.19,46.22,58900.0,43.0235,43.0608,43.0142,43.0421,58900.0
2013-10-03 14:10:00,46.22,46.27,46.22,46.27,13000.0,43.0421,43.0887,43.0421,43.0887,13000.0
2013-10-03 14:15:00,46.28,46.32,46.21,46.21,30100.0,43.098,43.1353,43.0328,43.0328,30100.0
2013-10-03 14:20:00,46.21,46.23,46.05,46.05,69100.0,43.0328,43.0515,42.8838,42.8838,69100.0
2013-10-03 14:25:00,46.04,46.07,45.99,46.06,107400.0,42.8745,42.9025,42.828,42.8931,107400.0
2013-10-03 14:30:00,46.06,46.08,45.86,45.86,66900.0,42.8931,42.9118,42.7069,42.7069,66900.0
2013-10-03 14:35:00,45.85,46.07,45.85,45.98,114900.0,42.6976,42.9025,42.6976,42.8186,114900.0
2013-10-03 14:40:00,45.98,45.99,45.76,45.77,70000.0,42.8186,42.828,42.6138,42.6231,70000.0
2013-10-03 14:45:00,45.77,45.85,45.74,45.82,89600.0,42.6231,42.6976,42.5951,42.6696,89600.0
2013-10-03 14:50:00,45.82,45.84,45.66,45.67,123300.0,42.6696,42.6883,42.5206,42.53,123300.0
2013-10-03 14:55:00,45.67,45.71,45.65,45.68,71200.0,42.53,42.5672,42.5113,42.5393,71200.0
2013-10-03 15:00:00,45.68,45.9,45.68,45.86,108000.0,42.5393,42.7441,42.5393,42.7069,108000.0
2013-10-03 15:05:00,45.86,45.87,45.7,45.77,114400.0,42.7069,42.7162,42.5579,42.6231,114400.0
2013-10-03 15:10:00,45.77,45.81,45.72,45.72,131800.0,42.6231,42.6603,42.5765,42.5765,131800.0
2013-10-03 15:15:00,45.71,45.71,45.59,45.64,59400.0,42.5672,42.5672,42.4555,42.502,59400.0
2013-10-03 15:20:00,45.63,45.82,45.61,45.8,140400.0,42.4927,42.6696,42.4741,42.651,140400.0
2013-10-03 15:25:00,45.8,45.83,45.73,45.77,165900.0,42.651,42.679,42.5858,42.6231,165900.0
2013-10-03 15:30:00,45.77,45.82,45.73,45.8,134900.0,42.6231,42.6696,42.5858,42.651,134900.0
2013-10-03 15:35:00,45.79,45.88,45.79,45.88,133400.0,42.6417,42.7255,42.6417,42.7255,133400.0
2013-10-03 15:40:00,45.88,45.9,45.83,45.86,76900.0,42.7255,42.7441,42.679,42.7069,76900.0
2013-10-03 15:45:00,45.85,45.98,45.82,45.88,153400.0,42.6976,42.8186,42.6696,42.7255,153400.0
2013-10-03 15:50:00,45.88,45.99,45.82,45.98,147400.0,42.7255,42.828,42.6696,42.8186,147400.0
2013-10-03 15:55:00,45.98,45.98,45.81,45.94,270400.0,42.8186,42.8186,42.6603,42.7814,270400.0
2013-10-04 09:30:00,46.0,46.0,45.76,45.8,28000.0,42.8373,42.8373,42.6138,42.651,28000.0
2013-10-04 09:35:00,45.85,46.14,45.83,46.13,30500.0,42.6976,42.9676,42.679,42.9583,30500.0
2013-10-04 09:40:00,46.15,46.18,46.06,46.06,20700.0,42.977,43.0049,42.8931,42.8931,20700.0
2013-10-04 09:45:00,46.05,46.1,45.99,45.99,64600.0,42.8838,42.9304,42.828,42.828,64600.0
2013-10-04 09:50:00,46.0,46.09,45.98,46.02,35000.0,42.8373,42.9211,42.8186,42.8559,35000.0
2013-10-04 09:55:00,46.02,46.16,45.94,46.16,280800.0,42.8559,42.9863,42.7814,42.9863,280800.0
2013-10-04 10:00:00,46.13,46.27,46.06,46.27,62600.0,42.9583,43.0887,42.8931,43.0887,62600.0
2013-10-04 10:05:00,46.27,46.34,46.21,46.34,19400.0,43.0887,43.1539,43.0328,43.1539,19400.0
2013-10-04 10:10:00,46.34,46.43,46.33,46.37,54100.0,43.1539,43.2377,43.1446,43.1818,54100.0
2013-10-04 10:15:00,46.38,46.39,46.23,46.3,24500.0,43.1911,43.2005,43.0515,43.1166,24500.0
2013-10-04 10:20:00,46.32,46.35,46.23,46.25,28200.0,43.1353,43.1632,43.0515,43.0701,28200.0
2013-10-04 10:25:00,46.25,46.27,46.13,46.23,225800.0,43.0701,43.0887,42.9583,43.0515,225800.0
2013-10-04 10:30:00,46.23,46.25,46.22,46.22,32100.0,43.0515,43.0701,43.0421,43.0421,32100.0
2013-10-04 10:35:00,46.23,46.25,46.18,46.22,28700.0,43.0515,43.0701,43.0049,43.0421,28700.0
2013-10-04 10:40:00,46.22,46.31,46.22,46.25,124900.0,43.0421,43.126,43.0421,43.0701,124900.0
2013-10-04 10:45:00,46.24,46.35,46.24,46.34,58000.0,43.0608,43.1632,43.0608,43.1539,58000.0
2013-10-04 10:50:00,46.32,46.32,46.26,46.27,52400.0,43.1353,43.1353,43.0794,43.0887,52400.0
2013-10-04 10:55:00,46.25,46.26,46.19,46.24,63300.0,43.0701,43.0794,43.0142,43.0608,63300.0
2013-10-04 11:00:00,46.24,46.27,46.22,46.22,40200.0,43.0608,43.0887,43.0421,43.0421,40200.0
2013-10-04 11:05:00,46.2,46.34,46.2,46.33,43600.0,43.0235,43.1539,43.0235,43.1446,43600.0
2013-10-04 11:10:00,46.34,46.53,46.33,46.53,33400.0,43.1539,43.3308,43.1446,43.3308,33400.0
2013-10-04 11:15:00,46.52,46.53,46.47,46.53,56800.0,43.3215,43.3308,43.275,43.3308,56800.0
2013-10-04 11:20:00,46.53,46.56,46.39,46.44,34900.0,43.3308,43.3588,43.2005,43.247,34900.0
2013-10-04 11:25:00,46.43,46.44,46.35,46.35,16600.0,43.2377,43.247,43.1632,43.1632,16600.0
2013-10-04 11:30:00,46.35,46.4,46.34,46.38,20000.0,43.1632,43.2098,43.1539,43.1911,20000.0
2013-10-04 11:35:00,46.38,46.46,46.34,46.46,12300.0,43.1911,43.2656,43.1539,43.2656,12300.0
2013-10-04 11:40:00,46.46,46.52,46.45,46.48,38100.0,43.2656,43.3215,43.2563,43.2843,38100.0
2013-10-04 11:45:00,46.5,46.6,46.49,46.51,40800.0,43.3029,43.396,43.2936,43.3122,40800.0
2013-10-04 11:50:00,46.51,46.51,46.4,46.4,24000.0,43.3122,43.3122,43.2098,43.2098,24000.0
2013-10-04 11:55:00,46.4,46.5,46.33,46.5,44600.0,43.2098,43.3029,43.1446,43.3029,44600.0
2013-10-04 12:00:00,46.51,46.51,46.33,46.33,27300.0,43.3122,43.3122,43.1446,43.1446,27300.0
2013-10-04 12:05:00,46.33,46.37,46.31,46.34,17000.0,43.1446,43.1818,43.126,43.1539,17000.0
2013-10-04 12:10:00,46.34,46.34,46.28,46.29,20000.0,43.1539,43.1539,43.098,43.1073,20000.0
2013-10-04 12:15:00,46.28,46.44,46.28,46.42,60900.0,43.098,43.247,43.098,43.2284,60900.0
2013-10-04 12:20:00,46.43,46.43,46.3,46.3,20400.0,43.2377,43.2377,43.1166,43.1166,20400.0
2013-10-04 12:25:00,46.3,46.32,46.25,46.29,23400.0,43.1166,43.1353,43.0701,43.1073,23400.0
2013-10-04 12:30:00,46.29,46.29,46.2,46.25,23700.0,43.1073,43.1073,43.0235,43.0701,23700.0
2013-10-04 12:35:00,46.26,46.32,46.24,46.29,11700.0,43.0794,43.1353,43.0608,43.1073,11700.0
2013-10-04 12:40:00,46.3,46.31,46.21,46.21,14800.0,43.1166,43.126,43.0328,43.0328,14800.0
2013-10-04 12:45:00,46.21,46.21,46.14,46.19,20500.0,43.0328,43.0328,42.9676,43.0142,20500.0
2013-10-04 12:50:00,46.19,46.2,46.16,46.17,12900.0,43.0142,43.0235,42.9863,42.9956,12900.0
2013-10-04 12:55:00,46.17,46.18,46.08,46.16,20400.0,42.9956,43.0049,42.9118,42.9863,20400.0
2013-10-04 13:00:00,46.16,46.22,46.15,46.15,9800.0,42.9863,43.0421,42.977,42.977,9800.0
2013-10-04 13:05:00,46.16,46.23,46.15,46.21,14500.0,42.9863,43.0515,42.977,43.0328,14500.0
2013-10-04 13:10:00,46.21,46.26,46.19,46.21,15900.0,43.0328,43.0794,43.0142,43.0328,15900.0
2013-10-04 13:15:00,46.22,46.26,46.19,46.25,20600.0,43.0421,43.0794,43.0142,43.0701,20600.0
2013-10-04 13:20:00,46.25,46.25,46.14,46.17,16100.0,43.0701,43.0701,42.9676,42.9956,16100.0
2013-10-04 13:25:00,46.18,46.2,46.15,46.17,16200.0,43.0049,43.0235,42.977,42.9956,16200.0
2013-10-04 13:30:00,46.18,46.23,46.18,46.21,10800.0,43.0049,43.0515,43.0049,43.0328,10800.0
2013-10-04 13:35:00,46.21,46.26,46.21,46.23,13500.0,43.0328,43.0794,43.0328,43.0515,13500.0
2013-10-04 13:40:00,46.22,46.26,46.21,46.24,12500.0,43.0421,43.0794,43.0328,43.0608,12500.0
2013-10-04 13:45:00,46.25,46.25,46.14,46.16,19100.0,43.0701,43.0701,42.9676,42.9863,19100.0
2013-10-04 13:50:00,46.17,46.17,46.07,46.08,17900.0,42.9956,42.9956,42.9025,42.9118,17900.0
2013-10-04 13:55:00,46.08,46.16,46.07,46.16,15500.0,42.9118,42.9863,42.9025,42.9863,15500.0
2013-10-04 14:00:00,46.16,46.19,46.12,46.12,37100.0,42.9863,43.0142,42.949,42.949,37100.0
2013-10-04 14:05:00,46.13,46.17,46.12,46.15,14500.0,42.9583,42.9956,42.949,42.977,14500.0
2013-10-04 14:10:00,46.14,46.17,46.09,46.12,55400.0,42.9676,42.9956,42.9211,42.949,55400.0
2013-10-04 14:15:00,46.12,46.18,46.07,46.18,130000.0,42.949,43.0049,42.9025,43.0049,130000.0
2013-10-04 14:20:00,46.18,46.21,46.14,46.15,19100.0,43.0049,43.0328,42.9676,42.977,19100.0
2013-10-04 14:25:00,46.15,46.15,46.04,46.04,17500.0,42.977,42.977,42.8745,42.8745,17500.0
2013-10-04 14:30:00,46.03,46.08,46.0,46.01,34900.0,42.8652,42.9118,42.8373,42.8466,34900.0
2013-10-04 14:35:00,46.01,46.01,45.93,45.95,43800.0,42.8466,42.8466,42.7721,42.7907,43800.0
2013-10-04 14:40:00,45.95,45.95,45.89,45.9,68700.0,42.7907,42.7907,42.7348,42.7441,68700.0
2013-10-04 14:45:00,45.9,45.98,45.9,45.95,42900.0,42.7441,42.8186,42.7441,42.7907,42900.0
2013-10-04 14:50:00,45.95,46.11,45.89,46.09,104800.0,42.7907,42.9397,42.7348,42.9211,104800.0
2013-10-04 14:55:00,46.09,46.11,45.98,45.99,20800.0,42.9211,42.9397,42.8186,42.828,20800.0
2013-10-04 15:00:00,45.99,46.04,45.97,46.02,30400.0,42.828,42.8745,42.8093,42.8559,30400.0
2013-10-04 15:05:00,46.03,46.03,45.91,45.98,29200.0,42.8652,42.8652,42.7535,42.8186,29200.0
2013-10-04 15:10:00,45.98,45.98,45.89,45.91,27700.0,42.8186,42.8186,42.7348,42.7535,27700.0
2013-10-04 15:15:00,45.92,46.12,45.91,46.12,76600.0,42.7628,42.949,42.7535,42.949,76600.0
2013-10-04 15:20:00,46.12,46.12,46.1,46.1,44100.0,42.949,42.949,42.9304,42.9304,44100.0
2013-10-04 15:25:00,46.1,46.11,46.0,46.02,71100.0,42.9304,42.9397,42.8373,42.8559,71100.0
2013-10-04 15:30:00,46.03,46.1,46.02,46.1,40700.0,42.8652,42.9304,42.8559,42.9304,40700.0
2013-10-04 15:35:00,46.09,46.18,46.09,46.16,86000.0,42.9211,43.0049,42.9211,42.9863,86000.0
2013-10-04 15:40:00,46.16,46.16,46.11,46.15,45100.0,42.9863,42.9863,42.9397,42.977,45100.0
2013-10-04 15:45:00,46.15,46.21,46.05,46.05,139800.0,42.977,43.0328,42.8838,42.8838,139800.0
2013-10-04 15:50:00,46.04,46.11,46.04,46.08,103200.0,42.8745,42.9397,42.8745,42.9118,103200.0
2013-10-04 15:55:00,46.08,46.15,46.07,46.1,200400.0,42.9118,42.977,42.9025,42.9304,200400.0
2013-10-07 09:30:00,44.79,46.2,44.79,45.9,71400.0,41.7105,43.0235,41.7105,42.7441,71400.0
2013-10-07 09:35:00,45.84,46.01,45.74,45.74,11900.0,42.6883,42.8466,42.5951,42.5951,11900.0
2013-10-07 09:40:00,45.74,45.88,45.7,45.87,11200.0,42.5951,42.7255,42.5579,42.7162,11200.0
2013-10-07 09:45:00,45.87,46.09,45.84,46.09,26700.0,42.7162,42.9211,42.6883,42.9211,26700.0
2013-10-07 09:50:00,46.15,46.3,46.1,46.16,42600.0,42.977,43.1166,42.9304,42.9863,42600.0
2013-10-07 09:55:00,46.18,46.25,45.8,45.8,50800.0,43.0049,43.0701,42.651,42.651,50800.0
2013-10-07 10:00:00,45.79,46.14,45.77,46.14,98100.0,42.6417,42.9676,42.6231,42.9676,98100.0
2013-10-07 10:05:00,46.15,46.27,46.05,46.19,46000.0,42.977,43.0887,42.8838,43.0142,46000.0
2013-10-07 10:10:00,46.18,46.2,45.95,45.95,47500.0,43.0049,43.0235,42.7907,42.7907,47500.0
2013-10-07 10:15:00,45.95,46.0,45.88,45.96,39700.0,42.7907,42.8373,42.7255,42.8,39700.0
2013-10-07 10:20:00,45.97,46.1,45.93,46.0,38300.0,42.8093,42.9304,42.7721,42.8373,38300.0
2013-10-07 10:25:00,46.02,46.06,45.86,45.86,32600.0,42.8559,42.8931,42.7069,42.7069,32600.0
2013-10-07 10:30:00,45.88,46.11,45.88,46.1,59100.0,42.7255,42.9397,42.7255,42.9304,59100.0
2013-10-07 10:35:00,46.1,46.22,46.06,46.19,85400.0,42.9304,43.0421,42.8931,43.0142,85400.0
2013-10-07 10:40:00,46.19,46.2,46.07,46.09,26000.0,43.0142,43.0235,42.9025,42.9211,26000.0
2013-10-07 10:45:00,46.1,46.2,46.05,46.2,29000.0,42.9304,43.0235,42.8838,43.0235,29000.0
2013-10-07 10:50:00,46.19,46.21,46.12,46.17,27600.0,43.0142,43.0328,42.949,42.9956,27600.0
2013-10-07 10:55:00,46.17,46.2,46.16,46.19,47200.0,42.9956,43.0235,42.9863,43.0142,47200.0
2013-10-07 11:00:00,46.18,46.22,46.16,46.22,51600.0,43.0049,43.0421,42.9863,43.0421,51600.0
2013-10-07 11:05:00,46.22,46.22,46.1,46.14,34300.0,43.0421,43.0421,42.9304,42.9676,34300.0
2013-10-07 11:10:00,46.13,46.14,46.09,46.11,22100.0,42.9583,42.9676,42.9211,42.9397,22100.0
2013-10-07 11:15:00,46.1,46.11,46.04,46.07,20500.0,42.9304,42.9397,42.8745,42.9025,20500.0
2013-10-07 11:20:00,46.06,46.16,46.03,46.15,16300.0,42.8931,42.9863,42.8652,42.977,16300.0
2013-10-07 11:25:00,46.16,46.22,46.15,46.2,17700.0,42.9863,43.0421,42.977,43.0235,17700.0
2013-10-07 11:30:00,46.2,46.27,46.16,46.23,35300.0,43.0235,43.0887,42.9863,43.0515,35300.0
2013-10-07 11:35:00,46.23,46.28,46.12,46.12,16700.0,43.0515,43.098,42.949,42.949,16700.0
2013-10-07 11:40:00,46.11,46.12,46.07,46.08,12700.0,42.9397,42.949,42.9025,42.9118,12700.0
2013-10-07 11:45:00,46.08,46.16,46.08,46.14,72100.0,42.9118,42.9863,42.9118,42.9676,72100.0
2013-10-07 11:50:00,46.14,46.15,46.09,46.13,23000.0,42.9676,42.977,42.9211,42.9583,23000.0
2013-10-07 11:55:00,46.13,46.14,46.11,46.14,21700.0,42.9583,42.9676,42.9397,42.9676,21700.0
2013-10-07 12:00:00,46.14,46.14,46.11,46.14,16600.0,42.9676,42.9676,42.9397,42.9676,16600.0
2013-10-07 12:05:00,46.14,46.16,46.13,46.14,30600.0,42.9676,42.9863,42.9583,42.9676,30600.0
2013-10-07 12:10:00,46.14,46.15,46.11,46.12,17200.0,42.9676,42.977,42.9397,42.949,17200.0
2013-10-07 12:15:00,46.12,46.18,46.12,46.17,40100.0,42.949,43.0049,42.949,42.9956,40100.0
2013-10-07 12:20:00,46.17,46.17,46.12,46.13,24800.0,42.9956,42.9956,42.949,42.9583,24800.0
2013-10-07 12:25:00,46.13,46.17,46.12,46.16,28100.0,42.9583,42.9956,42.949,42.9863,28100.0
2013-10-07 12:30:00,46.16,46.16,46.09,46.11,15900.0,42.9863,42.9863,42.9211,42.9397,15900.0
2013-10-07 12:35:00,46.11,46.13,46.11,46.12,15000.0,42.9397,42.9583,42.9397,42.949,15000.0
2013-10-07 12:40:00,46.12,46.13,46.06,46.12,16600.0,42.949,42.9583,42.8931,42.949,16600.0
2013-10-07 12:45:00,46.14,46.14,46.05,46.08,20700.0,42.9676,42.9676,42.8838,42.9118,20700.0
2013-10-07 12:50:00,46.08,46.16,46.05,46.16,14800.0,42.9118,42.9863,42.8838,42.9863,14800.0
2013-10-07 12:55:00,46.17,46.17,46.07,46.07,9300.0,42.9956,42.9956,42.9025,42.9025,9300.0
2013-10-07 13:00:00,46.06,46.16,46.06,46.16,10500.0,42.8931,42.9863,42.8931,42.9863,10500.0
2013-10-07 13:05:00,46.16,46.17,46.09,46.1,16200.0,42.9863,42.9956,42.9211,42.9304,16200.0
2013-10-07 13:10:00,46.1,46.18,46.1,46.18,22200.0,42.9304,43.0049,42.9304,43.0049,22200.0
2013-10-07 13:15:00,46.18,46.3,46.18,46.27,40400.0,43.0049,43.1166,43.0049,43.0887,40400.0
2013-10-07 13:20:00,46.27,46.31,46.25,46.29,20000.0,43.0887,43.126,43.0701,43.1073,20000.0
2013-10-07 13:25:00,46.29,46.29,46.23,46.29,16400.0,43.1073,43.1073,43.0515,43.1073,16400.0
2013-10-07 13:30:00,46.3,46.43,46.3,46.35,28700.0,43.1166,43.2377,43.1166,43.1632,28700.0
2013-10-07 13:35:00,46.33,46.34,46.26,46.28,17800.0,43.1446,43.1539,43.0794,43.098,17800.0
2013-10-07 13:40:00,46.27,46.4,46.27,46.4,23500.0,43.0887,43.2098,43.0887,43.2098,23500.0
2013-10-07 13:45:00,46.4,46.46,46.34,46.35,26400.0,43.2098,43.2656,43.1539,43.1632,26400.0
2013-10-07 13:50:00,46.35,46.38,46.32,46.35,20600.0,43.1632,43.1911,43.1353,43.1632,20600.0
2013-10-07 13:55:00,46.34,46.45,46.34,46.44,26300.0,43.1539,43.2563,43.1539,43.247,26300.0
2013-10-07 14:00:00,46.44,46.51,46.38,46.4,64000.0,43.247,43.3122,43.1911,43.2098,64000.0
2013-10-07 14:05:00,46.38,46.38,46.31,46.31,30100.0,43.1911,43.1911,43.126,43.126,30100.0
2013-10-07 14:10:00,46.3,46.33,46.26,46.26,25100.0,43.1166,43.1446,43.0794,43.0794,25100.0
2013-10-07 14:15:00,46.25,46.26,46.17,46.25,28000.0,43.0701,43.0794,42.9956,43.0701,28000.0
2013-10-07 14:20:00,46.27,46.36,46.19,46.33,48300.0,43.0887,43.1725,43.0142,43.1446,48300.0
2013-10-07 14:25:00,46.33,46.34,46.29,46.32,23300.0,43.1446,43.1539,43.1073,43.1353,23300.0
2013-10-07 14:30:00,46.34,46.44,46.34,46.37,50800.0,43.1539,43.247,43.1539,43.1818,50800.0
2013-10-07 14:35:00,46.37,46.42,46.33,46.36,25100.0,43.1818,43.2284,43.1446,43.1725,25100.0
2013-10-07 14:40:00,46.35,46.36,46.28,46.28,14900.0,43.1632,43.1725,43.098,43.098,14900.0
2013-10-07 14:45:00,46.28,46.33,46.27,46.32,48400.0,43.098,43.1446,43.0887,43.1353,48400.0
2013-10-07 14:50:00,46.31,46.36,46.3,46.34,29200.0,43.126,43.1725,43.1166,43.1539,29200.0
2013-10-07 14:55:00,46.34,46.38,46.33,46.35,29600.0,43.1539,43.1911,43.1446,43.1632,29600.0
2013-10-07 15:00:00,46.35,46.45,46.35,46.44,44300.0,43.1632,43.2563,43.1632,43.247,44300.0
2013-10-07 15:05:00,46.43,46.43,46.29,46.3,36200.0,43.2377,43.2377,43.1073,43.1166,36200.0
2013-10-07 15:10:00,46.29,46.37,46.29,46.32,105100.0,43.1073,43.1818,43.1073,43.1353,105100.0
2013-10-07 15:15:00,46.32,46.36,46.32,46.35,30700.0,43.1353,43.1725,43.1353,43.1632,30700.0
2013-10-07 15:20:00,46.36,46.36,46.31,46.34,42200.0,43.1725,43.1725,43.126,43.1539,42200.0
2013-10-07 15:25:00,46.34,46.34,46.26,46.27,33600.0,43.1539,43.1539,43.0794,43.0887,33600.0
2013-10-07 15:30:00,46.27,46.28,46.2,46.23,42100.0,43.0887,43.098,43.0235,43.0515,42100.0
2013-10-07 15:35:00,46.21,46.22,46.16,46.17,103300.0,43.0328,43.0421,42.9863,42.9956,103300.0
2013-10-07 15:40:00,46.17,46.24,46.17,46.22,73600.0,42.9956,43.0608,42.9956,43.0421,73600.0
2013-10-07 15:45:00,46.22,46.23,46.15,46.2,117000.0,43.0421,43.0515,42.977,43.0235,117000.0
2013-10-07 15:50:00,46.2,46.24,46.19,46.24,130300.0,43.0235,43.0608,43.0142,43.0608,130300.0
2013-10-07 15:55:00,46.22,46.33,46.22,46.27,236100.0,43.0421,43.1446,43.0421,43.0887,236100.0
2013-10-08 09:30:00,46.54,46.63,46.26,46.31,75200.0,43.3401,43.424,43.0794,43.126,75200.0
2013-10-08 09:35:00,46.29,46.4,46.16,46.16,46300.0,43.1073,43.2098,42.9863,42.9863,46300.0
2013-10-08 09:40:00,46.15,46.35,46.14,46.29,46800.0,42.977,43.1632,42.9676,43.1073,46800.0
2013-10-08 09:45:00,46.3,46.54,46.29,46.47,54600.0,43.1166,43.3401,43.1073,43.275,54600.0
2013-10-08 09:50:00,46.44,46.5,46.41,46.48,19200.0,43.247,43.3029,43.2191,43.2843,19200.0
2013-10-08 09:55:00,46.49,46.54,46.34,46.4,53800.0,43.2936,43.3401,43.1539,43.2098,53800.0
2013-10-08 10:00:00,46.4,46.43,46.31,46.31,48400.0,43.2098,43.2377,43.126,43.126,48400.0
2013-10-08 10:05:00,46.36,46.39,46.35,46.38,16100.0,43.1725,43.2005,43.1632,43.1911,16100.0
2013-10-08 10:10:00,46.37,46.55,46.37,46.51,54600.0,43.1818,43.3495,43.1818,43.3122,54600.0
2013-10-08 10:15:00,46.51,46.58,46.5,46.52,31700.0,43.3122,43.3774,43.3029,43.3215,31700.0
2013-10-08 10:20:00,46.53,46.53,46.45,46.46,13700.0,43.3308,43.3308,43.2563,43.2656,13700.0
2013-10-08 10:25:00,46.47,46.63,46.47,46.58,38100.0,43.275,43.424,43.275,43.3774,38100.0
2013-10-08 10:30:00,46.58,46.58,46.45,46.53,32300.0,43.3774,43.3774,43.2563,43.3308,32300.0
2013-10-08 10:35:00,46.53,46.69,46.53,46.69,45600.0,43.3308,43.4798,43.3308,43.4798,45600.0
2013-10-08 10:40:00,46.69,46.7,46.58,46.58,68200.0,43.4798,43.4891,43.3774,43.3774,68200.0
2013-10-08 10:45:00,46.59,46.59,46.29,46.31,44000.0,43.3867,43.3867,43.1073,43.126,44000.0
2013-10-08 10:50:00,46.31,46.38,46.26,46.29,47100.0,43.126,43.1911,43.0794,43.1073,47100.0
2013-10-08 10:55:00,46.28,46.35,46.24,46.35,42200.0,43.098,43.1632,43.0608,43.1632,42200.0
2013-10-08 11:00:00,46.35,46.36,46.31,46.31,39600.0,43.1632,43.1725,43.126,43.126,39600.0
2013-10-08 11:05:00,46.32,46.36,46.3,46.33,44000.0,43.1353,43.1725,43.1166,43.1446,44000.0
2013-10-08 11:10:00,46.32,46.33,46.27,46.29,27600.0,43.1353,43.1446,43.0887,43.1073,27600.0
2013-10-08 11:15:00,46.28,46.38,46.26,46.38,83500.0,43.098,43.1911,43.0794,43.1911,83500.0
2013-10-08 11:20:00,46.38,46.47,46.37,46.45,68000.0,43.1911,43.275,43.1818,43.2563,68000.0
2013-10-08 11:25:00,46.45,46.47,46.39,46.42,28000.0,43.2563,43.275,43.2005,43.2284,28000.0
2013-10-08 11:30:00,46.41,46.53,46.35,46.35,76300.0,43.2191,43.3308,43.1632,43.1632,76300.0
2013-10-08 11:35:00,46.36,46.47,46.36,46.38,43400.0,43.1725,43.275,43.1725,43.1911,43400.0
2013-10-08 11:40:00,46.37,46.39,46.32,46.35,24400.0,43.1818,43.2005,43.1353,43.1632,24400.0
2013-10-08 11:45:00,46.36,46.39,46.23,46.31,46600.0,43.1725,43.2005,43.0515,43.126,46600.0
2013-10-08 11:50:00,46.31,46.39,46.31,46.38,31700.0,43.126,43.2005,43.126,43.1911,31700.0
2013-10-08 11:55:00,46.38,46.38,46.34,46.35,22200.0,43.1911,43.1911,43.1539,43.1632,22200.0
2013-10-08 12:00:00,46.34,46.35,46.21,46.23,42600.0,43.1539,43.1632,43.0328,43.0515,42600.0
2013-10-08 12:05:00,46.22,46.22,46.16,46.2,26500.0,43.0421,43.0421,42.9863,43.0235,26500.0
2013-10-08 12:10:00,46.2,46.22,46.2,46.2,34700.0,43.0235,43.0421,43.0235,43.0235,34700.0
2013-10-08 12:15:00,46.2,46.23,46.19,46.21,52800.0,43.0235,43.0515,43.0142,43.0328,52800.0
2013-10-08 12:20:00,46.21,46.22,46.13,46.18,161400.0,43.0328,43.0421,42.9583,43.0049,161400.0
2013-10-08 12:25:00,46.17,46.23,46.16,46.22,44200.0,42.9956,43.0515,42.9863,43.0421,44200.0
2013-10-08 12:30:00,46.2,46.24,46.17,46.21,22900.0,43.0235,43.0608,42.9956,43.0328,22900.0
2013-10-08 12:35:00,46.2,46.22,46.18,46.21,36700.0,43.0235,43.0421,43.0049,43.0328,36700.0
2013-10-08 12:40:00,46.21,46.25,46.2,46.25,21000.0,43.0328,43.0701,43.0235,43.0701,21000.0
2013-10-08 12:45:00,46.25,46.28,46.24,46.25,15400.0,43.0701,43.098,43.0608,43.0701,15400.0
2013-10-08 12:50:00,46.26,46.26,46.24,46.24,13800.0,43.0794,43.0794,43.0608,43.0608,13800.0
2013-10-08 12:55:00,46.24,46.27,46.24,46.25,11700.0,43.0608,43.0887,43.0608,43.0701,11700.0
2013-10-08 13:00:00,46.25,46.26,46.23,46.23,13900.0,43.0701,43.0794,43.0515,43.0515,13900.0
2013-10-08 13:05:00,46.23,46.25,46.21,46.24,21100.0,43.0515,43.0701,43.0328,43.0608,21100.0
2013-10-08 13:10:00,46.23,46.25,46.19,46.19,15100.0,43.0515,43.0701,43.0142,43.0142,15100.0
2013-10-08 13:15:00,46.19,46.19,46.12,46.13,15500.0,43.0142,43.0142,42.949,42.9583,15500.0
2013-10-08 13:20:00,46.12,46.14,46.06,46.14,15500.0,42.949,42.9676,42.8931,42.9676,15500.0
2013-10-08 13:25:00,46.14,46.24,46.13,46.15,19100.0,42.9676,43.0608,42.9583,42.977,19100.0
2013-10-08 13:30:00,46.17,46.24,46.15,46.16,24000.0,42.9956,43.0608,42.977,42.9863,24000.0
2013-10-08 13:35:00,46.16,46.19,46.16,46.19,12400.0,42.9863,43.0142,42.9863,43.0142,12400.0
2013-10-08 13:40:00,46.19,46.2,46.16,46.18,28300.0,43.0142,43.0235,42.9863,43.0049,28300.0
2013-10-08 13:45:00,46.17,46.17,45.99,45.99,170800.0,42.9956,42.9956,42.828,42.828,170800.0
2013-10-08 13:50:00,46.01,46.16,46.0,46.12,45200.0,42.8466,42.9863,42.8373,42.949,45200.0
2013-10-08 13:55:00,46.11,46.14,46.07,46.07,21900.0,42.9397,42.9676,42.9025,42.9025,21900.0
2013-10-08 14:00:00,46.08,46.11,46.08,46.11,17300.0,42.9118,42.9397,42.9118,42.9397,17300.0
2013-10-08 14:05:00,46.1,46.11,45.94,45.94,44800.0,42.9304,42.9397,42.7814,42.7814,44800.0
2013-10-08 14:10:00,45.93,45.96,45.88,45.88,69500.0,42.7721,42.8,42.7255,42.7255,69500.0
2013-10-08 14:15:00,45.88,45.89,45.72,45.8,70200.0,42.7255,42.7348,42.5765,42.651,70200.0
2013-10-08 14:20:00,45.8,45.9,45.8,45.89,79800.0,42.651,42.7441,42.651,42.7348,79800.0
2013-10-08 14:25:00,45.89,45.97,45.89,45.95,72500.0,42.7348,42.8093,42.7348,42.7907,72500.0
2013-10-08 14:30:00,45.95,46.02,45.9,45.98,57800.0,42.7907,42.8559,42.7441,42.8186,57800.0
2013-10-08 14:35:00,46.0,46.0,45.97,46.0,30000.0,42.8373,42.8373,42.8093,42.8373,30000.0
2013-10-08 14:40:00,46.0,46.01,45.94,45.96,34600.0,42.8373,42.8466,42.7814,42.8,34600.0
2013-10-08 14:45:00,45.97,45.98,45.92,45.94,26200.0,42.8093,42.8186,42.7628,42.7814,26200.0
2013-10-08 14:50:00,45.95,45.96,45.87,45.91,27700.0,42.7907,42.8,42.7162,42.7535,27700.0
2013-10-08 14:55:00,45.91,45.97,45.9,45.91,48800.0,42.7535,42.8093,42.7441,42.7535,48800.0
2013-10-08 15:00:00,45.91,45.91,45.82,45.84,31200.0,42.7535,42.7535,42.6696,42.6883,31200.0
2013-10-08 15:05:00,45.84,45.84,45.79,45.82,16800.0,42.6883,42.6883,42.6417,42.6696,16800.0
2013-10-08 15:10:00,45.82,45.82,45.71,45.75,61100.0,42.6696,42.6696,42.5672,42.6045,61100.0
2013-10-08 15:15:00,45.75,45.79,45.72,45.78,69100.0,42.6045,42.6417,42.5765,42.6324,69100.0
2013-10-08 15:20:00,45.78,45.88,45.77,45.86,56600.0,42.6324,42.7255,42.6231,42.7069,56600.0
2013-10-08 15:25:00,45.86,45.96,45.81,45.89,136300.0,42.7069,42.8,42.6603,42.7348,136300.0
2013-10-08 15:30:00,45.89,45.9,45.83,45.85,47600.0,42.7348,42.7441,42.679,42.6976,47600.0
2013-10-08 15:35:00,45.86,45.87,45.83,45.84,79200.0,42.7069,42.7162,42.679,42.6883,79200.0
2013-10-08 15:40:00,45.84,45.85,45.74,45.81,109300.0,42.6883,42.6976,42.5951,42.6603,109300.0
2013-10-08 15:45:00,45.81,45.82,45.73,45.74,126300.0,42.6603,42.6696,42.5858,42.5951,126300.0
2013-10-08 15:50:00,45.75,45.82,45.74,45.77,158900.0,42.6045,42.6696,42.5951,42.6231,158900.0
2013-10-08 15:55:00,45.77,45.88,45.73,45.82,276100.0,42.6231,42.7255,42.5858,42.6696,276100.0
2013-10-09 09:30:00,45.92,46.09,45.8,46.08,34100.0,42.7628,42.9211,42.651,42.9118,34100.0
2013-10-09 09:35:00,46.09,46.1,45.84,45.91,53300.0,42.9211,42.9304,42.6883,42.7535,53300.0
2013-10-09 09:40:00,45.89,45.91,45.8,45.81,52400.0,42.7348,42.7535,42.651,42.6603,52400.0
2013-10-09 09:45:00,45.81,45.93,45.8,45.9,27800.0,42.6603,42.7721,42.651,42.7441,27800.0
2013-10-09 09:50:00,45.88,45.92,45.85,45.87,55400.0,42.7255,42.7628,42.6976,42.7162,55400.0
2013-10-09 09:55:00,45.86,45.97,45.85,45.94,75900.0,42.7069,42.8093,42.6976,42.7814,75900.0
2013-10-09 10:00:00,45.94,46.02,45.88,45.89,95200.0,42.7814,42.8559,42.7255,42.7348,95200.0
2013-10-09 10:05:00,45.88,45.97,45.87,45.9,45200.0,42.7255,42.8093,42.7162,42.7441,45200.0
2013-10-09 10:10:00,45.91,46.0,45.9,45.95,46700.0,42.7535,42.8373,42.7441,42.7907,46700.0
2013-10-09 10:15:00,45.95,46.03,45.95,46.01,28100.0,42.7907,42.8652,42.7907,42.8466,28100.0
2013-10-09 10:20:00,46.0,46.09,45.95,46.07,44600.0,42.8373,42.9211,42.7907,42.9025,44600.0
2013-10-09 10:25:00,46.05,46.37,46.05,46.28,66700.0,42.8838,43.1818,42.8838,43.098,66700.0
2013-10-09 10:30:00,46.27,46.33,46.18,46.33,16500.0,43.0887,43.1446,43.0049,43.1446,16500.0
2013-10-09 10:35:00,46.33,46.36,46.19,46.19,29700.0,43.1446,43.1725,43.0142,43.0142,29700.0
2013-10-09 10:40:00,46.19,46.19,46.11,46.11,24100.0,43.0142,43.0142,42.9397,42.9397,24100.0
2013-10-09 10:45:00,46.1,46.1,45.98,46.09,14400.0,42.9304,42.9304,42.8186,42.9211,14400.0
2013-10-09 10:50:00,46.1,46.11,45.92,45.92,57300.0,42.9304,42.9397,42.7628,42.7628,57300.0
2013-10-09 10:55:00,45.93,45.98,45.89,45.91,26100.0,42.7721,42.8186,42.7348,42.7535,26100.0
2013-10-09 11:00:00,45.89,45.93,45.88,45.92,22200.0,42.7348,42.7721,42.7255,42.7628,22200.0
2013-10-09 11:05:00,45.92,45.99,45.92,45.96,35500.0,42.7628,42.828,42.7628,42.8,35500.0
2013-10-09 11:10:00,45.96,46.0,45.94,45.94,48900.0,42.8,42.8373,42.7814,42.7814,48900.0
2013-10-09 11:15:00,45.95,46.0,45.93,46.0,37600.0,42.7907,42.8373,42.7721,42.8373,37600.0
2013-10-09 11:20:00,45.97,46.02,45.97,45.99,109100.0,42.8093,42.8559,42.8093,42.828,109100.0
2013-10-09 11:25:00,45.98,46.19,45.98,46.19,20500.0,42.8186,43.0142,42.8186,43.0142,20500.0
2013-10-09 11:30:00,46.2,46.2,46.1,46.15,33300.0,43.0235,43.0235,42.9304,42.977,33300.0
2013-10-09 11:35:00,46.15,46.15,46.0,46.0,22400.0,42.977,42.977,42.8373,42.8373,22400.0
2013-10-09 11:40:00,45.99,46.02,45.92,45.97,78800.0,42.828,42.8559,42.7628,42.8093,78800.0
2013-10-09 11:45:00,46.0,46.16,46.0,46.14,40700.0,42.8373,42.9863,42.8373,42.9676,40700.0
2013-10-09 11:50:00,46.14,46.15,46.08,46.1,14700.0,42.9676,42.977,42.9118,42.9304,14700.0
2013-10-09 11:55:00,46.09,46.2,46.09,46.13,26600.0,42.9211,43.0235,42.9211,42.9583,26600.0
2013-10-09 12:00:00,46.14,46.14,46.04,46.06,30200.0,42.9676,42.9676,42.8745,42.8931,30200.0
2013-10-09 12:05:00,46.06,46.08,46.03,46.03,13700.0,42.8931,42.9118,42.8652,42.8652,13700.0
2013-10-09 12:10:00,46.02,46.09,46.02,46.08,14800.0,42.8559,42.9211,42.8559,42.9118,14800.0
2013-10-09 12:15:00,46.08,46.09,46.02,46.04,20600.0,42.9118,42.9211,42.8559,42.8745,20600.0
2013-10-09 12:20:00,46.04,46.04,45.98,46.03,10600.0,42.8745,42.8745,42.8186,42.8652,10600.0
2013-10-09 12:25:00,46.03,46.08,46.03,46.08,8900.0,42.8652,42.9118,42.8652,42.9118,8900.0
2013-10-09 12:30:00,46.08,46.08,46.01,46.05,14300.0,42.9118,42.9118,42.8466,42.8838,14300.0
2013-10-09 12:35:00,46.06,46.12,46.05,46.05,12100.0,42.8931,42.949,42.8838,42.8838,12100.0
2013-10-09 12:40:00,46.04,46.11,45.99,46.02,16300.0,42.8745,42.9397,42.828,42.8559,16300.0
2013-10-09 12:45:00,46.02,46.03,45.98,45.99,118900.0,42.8559,42.8652,42.8186,42.828,118900.0
2013-10-09 12:50:00,45.98,46.02,45.97,46.02,12500.0,42.8186,42.8559,42.8093,42.8559,12500.0
2013-10-09 12:55:00,46.01,46.02,45.97,45.98,14300.0,42.8466,42.8559,42.8093,42.8186,14300.0
2013-10-09 13:00:00,45.97,46.02,45.96,45.97,21400.0,42.8093,42.8559,42.8,42.8093,21400.0
2013-10-09 13:05:00,45.99,46.08,45.98,46.03,8000.0,42.828,42.9118,42.8186,42.8652,8000.0
2013-10-09 13:10:00,46.02,46.13,46.01,46.13,11300.0,42.8559,42.9583,42.8466,42.9583,11300.0
2013-10-09 13:15:00,46.15,46.36,46.14,46.36,24800.0,42.977,43.1725,42.9676,43.1725,24800.0
2013-10-09 13:20:00,46.36,46.5,46.32,46.5,19900.0,43.1725,43.3029,43.1353,43.3029,19900.0
2013-10-09 13:25:00,46.5,46.54,46.48,46.51,28900.0,43.3029,43.3401,43.2843,43.3122,28900.0
2013-10-09 13:30:00,46.5,46.55,46.45,46.5,27900.0,43.3029,43.3495,43.2563,43.3029,27900.0
2013-10-09 13:35:00,46.47,46.57,46.46,46.56,61000.0,43.275,43.3681,43.2656,43.3588,61000.0
2013-10-09 13:40:00,46.56,46.69,46.54,46.54,35100.0,43.3588,43.4798,43.3401,43.3401,35100.0
2013-10-09 13:45:00,46.55,46.61,46.48,46.5,21600.0,43.3495,43.4053,43.2843,43.3029,21600.0
2013-10-09 13:50:00,46.5,46.57,46.5,46.52,59900.0,43.3029,43.3681,43.3029,43.3215,59900.0
2013-10-09 13:55:00,46.51,46.51,46.4,46.45,12800.0,43.3122,43.3122,43.2098,43.2563,12800.0
2013-10-09 14:00:00,46.46,46.46,46.4,46.41,22300.0,43.2656,43.2656,43.2098,43.2191,22300.0
2013-10-09 14:05:00,46.41,46.43,46.37,46.39,11300.0,43.2191,43.2377,43.1818,43.2005,11300.0
2013-10-09 14:10:00,46.41,46.43,46.27,46.27,26900.0,43.2191,43.2377,43.0887,43.0887,26900.0
2013-10-09 14:15:00,46.27,46.34,46.22,46.32,48100.0,43.0887,43.1539,43.0421,43.1353,48100.0
2013-10-09 14:20:00,46.29,46.39,46.29,46.31,26400.0,43.1073,43.2005,43.1073,43.126,26400.0
2013-10-09 14:25:00,46.32,46.41,46.32,46.4,35400.0,43.1353,43.2191,43.1353,43.2098,35400.0
2013-10-09 14:30:00,46.39,46.41,46.35,46.36,56000.0,43.2005,43.2191,43.1632,43.1725,56000.0
2013-10-09 14:35:00,46.36,46.37,46.25,46.32,128300.0,43.1725,43.1818,43.0701,43.1353,128300.0
2013-10-09 14:40:00,46.32,46.39,46.32,46.38,33600.0,43.1353,43.2005,43.1353,43.1911,33600.0
2013-10-09 14:45:00,46.39,46.4,46.34,46.36,23700.0,43.2005,43.2098,43.1539,43.1725,23700.0
2013-10-09 14:50:00,46.35,46.41,46.35,46.4,54200.0,43.1632,43.2191,43.1632,43.2098,54200.0
2013-10-09 14:55:00,46.4,46.41,46.36,46.39,44800.0,43.2098,43.2191,43.1725,43.2005,44800.0
2013-10-09 15:00:00,46.4,46.4,46.34,46.38,36800.0,43.2098,43.2098,43.1539,43.1911,36800.0
2013-10-09 15:05:00,46.39,46.39,46.29,46.34,56700.0,43.2005,43.2005,43.1073,43.1539,56700.0
2013-10-09 15:10:00,46.34,46.34,46.22,46.24,33000.0,43.1539,43.1539,43.0421,43.0608,33000.0
2013-10-09 15:15:00,46.24,46.28,46.2,46.25,35800.0,43.0608,43.098,43.0235,43.0701,35800.0
2013-10-09 15:20:00,46.24,46.27,46.16,46.21,52700.0,43.0608,43.0887,42.9863,43.0328,52700.0
2013-10-09 15:25:00,46.21,46.25,46.16,46.22,41700.0,43.0328,43.0701,42.9863,43.0421,41700.0
2013-10-09 15:30:00,46.22,46.24,46.21,46.22,41900.0,43.0421,43.0608,43.0328,43.0421,41900.0
2013-10-09 15:35:00,46.22,46.22,46.11,46.12,55800.0,43.0421,43.0421,42.9397,42.949,55800.0
2013-10-09 15:40:00,46.12,46.13,46.09,46.11,46800.0,42.949,42.9583,42.9211,42.9397,46800.0
2013-10-09 15:45:00,46.11,46.11,45.95,46.0,100500.0,42.9397,42.9397,42.7907,42.8373,100500.0
2013-10-09 15:50:00,46.0,46.07,45.98,46.07,125500.0,42.8373,42.9025,42.8186,42.9025,125500.0
2013-10-09 15:55:00,46.06,46.06,45.98,46.0,110300.0,42.8931,42.8931,42.8186,42.8373,110300.0
2013-10-10 09:30:00,46.3,46.3,46.09,46.14,33600.0,43.1166,43.1166,42.9211,42.9676,33600.0
2013-10-10 09:35:00,46.13,46.29,46.13,46.18,44100.0,42.9583,43.1073,42.9583,43.0049,44100.0
2013-10-10 09:40:00,46.19,46.28,46.15,46.24,81900.0,43.0142,43.098,42.977,43.0608,81900.0
2013-10-10 09:45:00,46.27,46.3,46.22,46.26,16800.0,43.0887,43.1166,43.0421,43.0794,16800.0
2013-10-10 09:50:00,46.27,46.5,46.27,46.49,91000.0,43.0887,43.3029,43.0887,43.2936,91000.0
2013-10-10 09:55:00,46.48,46.51,46.46,46.5,18500.0,43.2843,43.3122,43.2656,43.3029,18500.0
2013-10-10 10:00:00,46.5,46.75,46.45,46.62,157700.0,43.3029,43.5357,43.2563,43.4146,157700.0
2013-10-10 10:05:00,46.62,46.65,46.5,46.5,70200.0,43.4146,43.4426,43.3029,43.3029,70200.0
2013-10-10 10:10:00,46.5,46.51,46.41,46.45,58600.0,43.3029,43.3122,43.2191,43.2563,58600.0
2013-10-10 10:15:00,46.45,46.5,46.44,46.49,10800.0,43.2563,43.3029,43.247,43.2936,10800.0
2013-10-10 10:20:00,46.49,46.49,46.44,46.45,39200.0,43.2936,43.2936,43.247,43.2563,39200.0
2013-10-10 10:25:00,46.48,46.54,46.44,46.53,26300.0,43.2843,43.3401,43.247,43.3308,26300.0
2013-10-10 10:30:00,46.53,46.63,46.51,46.51,23500.0,43.3308,43.424,43.3122,43.3122,23500.0
2013-10-10 10:35:00,46.51,46.54,46.46,46.47,43400.0,43.3122,43.3401,43.2656,43.275,43400.0
2013-10-10 10:40:00,46.47,46.51,46.44,46.47,17200.0,43.275,43.3122,43.247,43.275,17200.0
2013-10-10 10:45:00,46.46,46.51,46.42,46.43,18900.0,43.2656,43.3122,43.2284,43.2377,18900.0
2013-10-10 10:50:00,46.43,46.48,46.34,46.37,27600.0,43.2377,43.2843,43.1539,43.1818,27600.0
2013-10-10 10:55:00,46.37,46.41,46.33,46.36,20700.0,43.1818,43.2191,43.1446,43.1725,20700.0
2013-10-10 11:00:00,46.36,46.37,46.16,46.25,53100.0,43.1725,43.1818,42.9863,43.0701,53100.0
2013-10-10 11:05:00,46.26,46.28,46.25,46.26,15700.0,43.0794,43.098,43.0701,43.0794,15700.0
2013-10-10 11:10:00,46.25,46.27,46.18,46.23,29000.0,43.0701,43.0887,43.0049,43.0515,29000.0
2013-10-10 11:15:00,46.23,46.26,46.09,46.09,163600.0,43.0515,43.0794,42.9211,42.9211,163600.0
2013-10-10 11:20:00,46.11,46.23,46.11,46.21,73400.0,42.9397,43.0515,42.9397,43.0328,73400.0
2013-10-10 11:25:00,46.21,46.27,46.2,46.24,55800.0,43.0328,43.0887,43.0235,43.0608,55800.0
2013-10-10 11:30:00,46.26,46.3,46.22,46.26,41300.0,43.0794,43.1166,43.0421,43.0794,41300.0
2013-10-10 11:35:00,46.26,46.4,46.25,46.39,25600.0,43.0794,43.2098,43.0701,43.2005,25600.0
2013-10-10 11:40:00,46.4,46.4,46.26,46.33,25300.0,43.2098,43.2098,43.0794,43.1446,25300.0
2013-10-10 11:45:00,46.33,46.35,46.32,46.33,7400.0,43.1446,43.1632,43.1353,43.1446,7400.0
2013-10-10 11:50:00,46.33,46.35,46.32,46.35,10300.0,43.1446,43.1632,43.1353,43.1632,10300.0
2013-10-10 11:55:00,46.34,46.4,46.33,46.39,20600.0,43.1539,43.2098,43.1446,43.2005,20600.0
2013-10-10 12:00:00,46.39,46.4,46.34,46.34,35600.0,43.2005,43.2098,43.1539,43.1539,35600.0
2013-10-10 12:05:00,46.36,46.37,46.3,46.31,22000.0,43.1725,43.1818,43.1166,43.126,22000.0
2013-10-10 12:10:00,46.31,46.33,46.27,46.33,13100.0,43.126,43.1446,43.0887,43.1446,13100.0
2013-10-10 12:15:00,46.32,46.33,46.26,46.26,14200.0,43.1353,43.1446,43.0794,43.0794,14200.0
2013-10-10 12:20:00,46.26,46.29,46.23,46.28,16600.0,43.0794,43.1073,43.0515,43.098,16600.0
2013-10-10 12:25:00,46.28,46.29,46.2,46.28,38200.0,43.098,43.1073,43.0235,43.098,38200.0
2013-10-10 12:30:00,46.28,46.3,46.26,46.27,6300.0,43.098,43.1166,43.0794,43.0887,6300.0
2013-10-10 12:35:00,46.27,46.27,46.19,46.19,13900.0,43.0887,43.0887,43.0142,43.0142,13900.0
2013-10-10 12:40:00,46.2,46.24,46.17,46.24,29700.0,43.0235,43.0608,42.9956,43.0608,29700.0
2013-10-10 12:45:00,46.24,46.28,46.2,46.28,216600.0,43.0608,43.098,43.0235,43.098,216600.0
2013-10-10 12:50:00,46.27,46.29,46.23,46.25,10800.0,43.0887,43.1073,43.0515,43.0701,10800.0
2013-10-10 12:55:00,46.24,46.27,46.18,46.18,21900.0,43.0608,43.0887,43.0049,43.0049,21900.0
2013-10-10 13:00:00,46.16,46.21,46.13,46.21,16900.0,42.9863,43.0328,42.9583,43.0328,16900.0
2013-10-10 13:05:00,46.22,46.22,46.19,46.2,82500.0,43.0421,43.0421,43.0142,43.0235,82500.0
2013-10-10 13:10:00,46.2,46.28,46.19,46.26,18000.0,43.0235,43.098,43.0142,43.0794,18000.0
2013-10-10 13:15:00,46.26,46.27,46.25,46.26,5200.0,43.0794,43.0887,43.0701,43.0794,5200.0
2013-10-10 13:20:00,46.25,46.28,46.21,46.21,10900.0,43.0701,43.098,43.0328,43.0328,10900.0
2013-10-10 13:25:00,46.21,46.25,46.16,46.24,26100.0,43.0328,43.0701,42.9863,43.0608,26100.0
2013-10-10 13:30:00,46.23,46.24,46.19,46.22,29900.0,43.0515,43.0608,43.0142,43.0421,29900.0
2013-10-10 13:35:00,46.22,46.22,46.16,46.19,25600.0,43.0421,43.0421,42.9863,43.0142,25600.0
2013-10-10 13:40:00,46.19,46.25,46.18,46.23,26600.0,43.0142,43.0701,43.0049,43.0515,26600.0
2013-10-10 13:45:00,46.24,46.27,46.23,46.25,42300.0,43.0608,43.0887,43.0515,43.0701,42300.0
2013-10-10 13:50:00,46.25,46.25,46.23,46.25,16300.0,43.0701,43.0701,43.0515,43.0701,16300.0
2013-10-10 13:55:00,46.25,46.25,46.23,46.24,20600.0,43.0701,43.0701,43.0515,43.0608,20600.0
2013-10-10 14:00:00,46.24,46.25,46.18,46.19,148000.0,43.0608,43.0701,43.0049,43.0142,148000.0
2013-10-10 14:05:00,46.19,46.2,46.09,46.1,22300.0,43.0142,43.0235,42.9211,42.9304,22300.0
2013-10-10 14:10:00,46.11,46.13,46.05,46.1,13400.0,42.9397,42.9583,42.8838,42.9304,13400.0
2013-10-10 14:15:00,46.09,46.09,46.03,46.07,47500.0,42.9211,42.9211,42.8652,42.9025,47500.0
2013-10-10 14:20:00,46.07,46.14,46.06,46.08,13500.0,42.9025,42.9676,42.8931,42.9118,13500.0
2013-10-10 14:25:00,46.07,46.11,46.07,46.08,16700.0,42.9025,42.9397,42.9025,42.9118,16700.0
2013-10-10 14:30:00,46.09,46.11,46.07,46.11,33100.0,42.9211,42.9397,42.9025,42.9397,33100.0
2013-10-10 14:35:00,46.11,46.12,46.1,46.1,21500.0,42.9397,42.949,42.9304,42.9304,21500.0
2013-10-10 14:40:00,46.11,46.13,46.1,46.12,19400.0,42.9397,42.9583,42.9304,42.949,19400.0
2013-10-10 14:45:00,46.12,46.12,46.06,46.07,36100.0,42.949,42.949,42.8931,42.9025,36100.0
2013-10-10 14:50:00,46.07,46.08,46.03,46.04,29200.0,42.9025,42.9118,42.8652,42.8745,29200.0
2013-10-10 14:55:00,46.04,46.06,46.03,46.05,19500.0,42.8745,42.8931,42.8652,42.8838,19500.0
2013-10-10 15:00:00,46.05,46.12,46.04,46.12,50100.0,42.8838,42.949,42.8745,42.949,50100.0
2013-10-10 15:05:00,46.12,46.2,46.12,46.2,48100.0,42.949,43.0235,42.949,43.0235,48100.0
2013-10-10 15:10:00,46.2,46.21,46.15,46.16,127900.0,43.0235,43.0328,42.977,42.9863,127900.0
2013-10-10 15:15:00,46.15,46.17,46.05,46.05,45500.0,42.977,42.9956,42.8838,42.8838,45500.0
2013-10-10 15:20:00,46.06,46.09,45.95,45.98,390100.0,42.8931,42.9211,42.7907,42.8186,390100.0
2013-10-10 15:25:00,45.99,46.0,45.78,45.78,95000.0,42.828,42.8373,42.6324,42.6324,95000.0
2013-10-10 15:30:00,45.78,45.91,45.78,45.82,85500.0,42.6324,42.7535,42.6324,42.6696,85500.0
2013-10-10 15:35:00,45.82,45.88,45.78,45.78,80200.0,42.6696,42.7255,42.6324,42.6324,80200.0
2013-10-10 15:40:00,45.77,45.8,45.66,45.78,145200.0,42.6231,42.651,42.5206,42.6324,145200.0
2013-10-10 15:45:00,45.76,45.77,45.54,45.54,181700.0,42.6138,42.6231,42.4089,42.4089,181700.0
2013-10-10 15:50:00,45.54,45.72,45.54,45.66,192600.0,42.4089,42.5765,42.4089,42.5206,192600.0
2013-10-10 15:55:00,45.67,45.7,45.6,45.66,215400.0,42.53,42.5579,42.4648,42.5206,215400.0
2013-10-11 09:30:00,45.68,45.91,45.67,45.91,36400.0,42.5393,42.7535,42.53,42.7535,36400.0
2013-10-11 09:35:00,45.91,46.19,45.91,46.0,38500.0,42.7535,43.0142,42.7535,42.8373,38500.0
2013-10-11 09:40:00,46.01,46.13,45.79,45.99,33300.0,42.8466,42.9583,42.6417,42.828,33300.0
2013-10-11 09:45:00,45.97,46.14,45.97,46.14,49800.0,42.8093,42.9676,42.8093,42.9676,49800.0
2013-10-11 09:50:00,46.14,46.29,46.04,46.27,52500.0,42.9676,43.1073,42.8745,43.0887,52500.0
2013-10-11 09:55:00,46.26,46.51,46.26,46.48,66200.0,43.0794,43.3122,43.0794,43.2843,66200.0
2013-10-11 10:00:00,46.49,46.52,46.38,46.39,50400.0,43.2936,43.3215,43.1911,43.2005,50400.0
2013-10-11 10:05:00,46.39,46.47,46.33,46.47,45400.0,43.2005,43.275,43.1446,43.275,45400.0
2013-10-11 10:10:00,46.47,46.51,46.43,46.43,57300.0,43.275,43.3122,43.2377,43.2377,57300.0
2013-10-11 10:15:00,46.44,46.46,46.38,46.4,31200.0,43.247,43.2656,43.1911,43.2098,31200.0
2013-10-11 10:20:00,46.38,46.42,46.34,46.36,28700.0,43.1911,43.2284,43.1539,43.1725,28700.0
2013-10-11 10:25:00,46.37,46.51,46.37,46.5,34500.0,43.1818,43.3122,43.1818,43.3029,34500.0
2013-10-11 10:30:00,46.49,46.52,46.45,46.5,24400.0,43.2936,43.3215,43.2563,43.3029,24400.0
2013-10-11 10:35:00,46.5,46.51,46.44,46.49,25400.0,43.3029,43.3122,43.247,43.2936,25400.0
2013-10-11 10:40:00,46.49,46.58,46.48,46.5,26700.0,43.2936,43.3774,43.2843,43.3029,26700.0
2013-10-11 10:45:00,46.5,46.57,46.49,46.5,23800.0,43.3029,43.3681,43.2936,43.3029,23800.0
2013-10-11 10:50:00,46.5,46.52,46.4,46.41,25200.0,43.3029,43.3215,43.2098,43.2191,25200.0
2013-10-11 10:55:00,46.4,46.49,46.39,46.43,70100.0,43.2098,43.2936,43.2005,43.2377,70100.0
2013-10-11 11:00:00,46.43,46.45,46.26,46.27,97800.0,43.2377,43.2563,43.0794,43.0887,97800.0
2013-10-11 11:05:00,46.27,46.34,46.27,46.31,37700.0,43.0887,43.1539,43.0887,43.126,37700.0
2013-10-11 11:10:00,46.3,46.32,46.24,46.25,33500.0,43.1166,43.1353,43.0608,43.0701,33500.0
2013-10-11 11:15:00,46.25,46.28,46.21,46.25,29900.0,43.0701,43.098,43.0328,43.0701,29900.0
2013-10-11 11:20:00,46.25,46.31,46.25,46.25,37600.0,43.0701,43.126,43.0701,43.0701,37600.0
2013-10-11 11:25:00,46.26,46.3,46.25,46.25,28800.0,43.0794,43.1166,43.0701,43.0701,28800.0
2013-10-11 11:30:00,46.25,46.3,46.22,46.28,26000.0,43.0701,43.1166,43.0421,43.098,26000.0
2013-10-11 11:35:00,46.28,46.35,46.26,46.26,33400.0,43.098,43.1632,43.0794,43.0794,33400.0
2013-10-11 11:40:00,46.26,46.41,46.26,46.34,19500.0,43.0794,43.2191,43.0794,43.1539,19500.0
2013-10-11 11:45:00,46.33,46.43,46.33,46.38,21800.0,43.1446,43.2377,43.1446,43.1911,21800.0
2013-10-11 11:50:00,46.36,46.4,46.33,46.37,14300.0,43.1725,43.2098,43.1446,43.1818,14300.0
2013-10-11 11:55:00,46.37,46.48,46.37,46.42,40100.0,43.1818,43.2843,43.1818,43.2284,40100.0
2013-10-11 12:00:00,46.42,46.45,46.34,46.34,29900.0,43.2284,43.2563,43.1539,43.1539,29900.0
2013-10-11 12:05:00,46.36,46.41,46.34,46.38,27200.0,43.1725,43.2191,43.1539,43.1911,27200.0
2013-10-11 12:10:00,46.39,46.45,46.37,46.44,30800.0,43.2005,43.2563,43.1818,43.247,30800.0
2013-10-11 12:15:00,46.45,46.49,46.43,46.47,26500.0,43.2563,43.2936,43.2377,43.275,26500.0
2013-10-11 12:20:00,46.47,46.49,46.42,46.45,22000.0,43.275,43.2936,43.2284,43.2563,22000.0
2013-10-11 12:25:00,46.47,46.49,46.41,46.44,16500.0,43.275,43.2936,43.2191,43.247,16500.0
2013-10-11 12:30:00,46.44,46.46,46.41,46.45,13700.0,43.247,43.2656,43.2191,43.2563,13700.0
2013-10-11 12:35:00,46.45,46.46,46.42,46.46,13600.0,43.2563,43.2656,43.2284,43.2656,13600.0
2013-10-11 12:40:00,46.46,46.46,46.42,46.43,16500.0,43.2656,43.2656,43.2284,43.2377,16500.0
2013-10-11 12:45:00,46.44,46.46,46.4,46.42,31900.0,43.247,43.2656,43.2098,43.2284,31900.0
2013-10-11 12:50:00,46.42,46.46,46.39,46.4,25500.0,43.2284,43.2656,43.2005,43.2098,25500.0
2013-10-11 12:55:00,46.4,46.42,46.37,46.39,29100.0,43.2098,43.2284,43.1818,43.2005,29100.0
2013-10-11 13:00:00,46.39,46.46,46.39,46.46,19900.0,43.2005,43.2656,43.2005,43.2656,19900.0
2013-10-11 13:05:00,46.46,46.46,46.43,46.44,22200.0,43.2656,43.2656,43.2377,43.247,22200.0
2013-10-11 13:10:00,46.45,46.46,46.37,46.43,16200.0,43.2563,43.2656,43.1818,43.2377,16200.0
2013-10-11 13:15:00,46.43,46.44,46.38,46.41,13500.0,43.2377,43.247,43.1911,43.2191,13500.0
2013-10-11 13:20:00,46.41,46.41,46.33,46.36,27000.0,43.2191,43.2191,43.1446,43.1725,27000.0
2013-10-11 13:25:00,46.36,46.37,46.33,46.36,23100.0,43.1725,43.1818,43.1446,43.1725,23100.0
2013-10-11 13:30:00,46.36,46.4,46.36,46.4,11400.0,43.1725,43.2098,43.1725,43.2098,11400.0
2013-10-11 13:35:00,46.4,46.45,46.37,46.43,20500.0,43.2098,43.2563,43.1818,43.2377,20500.0
2013-10-11 13:40:00,46.43,46.46,46.4,46.42,18800.0,43.2377,43.2656,43.2098,43.2284,18800.0
2013-10-11 13:45:00,46.42,46.46,46.42,46.44,21800.0,43.2284,43.2656,43.2284,43.247,21800.0
2013-10-11 13:50:00,46.45,46.46,46.42,46.45,25300.0,43.2563,43.2656,43.2284,43.2563,25300.0
2013-10-11 13:55:00,46.44,46.46,46.44,46.46,29200.0,43.247,43.2656,43.247,43.2656,29200.0
2013-10-11 14:00:00,46.46,46.49,46.4,46.47,47600.0,43.2656,43.2936,43.2098,43.275,47600.0
2013-10-11 14:05:00,46.46,46.61,46.46,46.59,39000.0,43.2656,43.4053,43.2656,43.3867,39000.0
2013-10-11 14:10:00,46.59,46.62,46.58,46.58,35400.0,43.3867,43.4146,43.3774,43.3774,35400.0
2013-10-11 14:15:00,46.59,46.61,46.58,46.6,39100.0,43.3867,43.4053,43.3774,43.396,39100.0
2013-10-11 14:20:00,46.6,46.73,46.58,46.72,67100.0,43.396,43.5171,43.3774,43.5078,67100.0
2013-10-11 14:25:00,46.72,46.76,46.66,46.74,32600.0,43.5078,43.545,43.4519,43.5264,32600.0
2013-10-11 14:30:00,46.74,46.82,46.72,46.77,37800.0,43.5264,43.6009,43.5078,43.5543,37800.0
2013-10-11 14:35:00,46.76,46.79,46.66,46.7,69000.0,43.545,43.573,43.4519,43.4891,69000.0
2013-10-11 14:40:00,46.71,46.77,46.7,46.77,51100.0,43.4985,43.5543,43.4891,43.5543,51100.0
2013-10-11 14:45:00,46.77,46.79,46.74,46.76,30500.0,43.5543,43.573,43.5264,43.545,30500.0
2013-10-11 14:50:00,46.75,46.76,46.74,46.76,19000.0,43.5357,43.545,43.5264,43.545,19000.0
2013-10-11 14:55:00,46.76,46.8,46.76,46.79,24400.0,43.545,43.5823,43.545,43.573,24400.0
2013-10-11 15:00:00,46.8,46.8,46.7,46.7,33200.0,43.5823,43.5823,43.4891,43.4891,33200.0
2013-10-11 15:05:00,46.7,46.7,46.63,46.64,37800.0,43.4891,43.4891,43.424,43.4333,37800.0
2013-10-11 15:10:00,46.65,46.65,46.59,46.6,32700.0,43.4426,43.4426,43.3867,43.396,32700.0
2013-10-11 15:15:00,46.59,46.6,46.57,46.57,86900.0,43.3867,43.396,43.3681,43.3681,86900.0
2013-10-11 15:20:00,46.57,46.66,46.57,46.65,17800.0,43.3681,43.4519,43.3681,43.4426,17800.0
2013-10-11 15:25:00,46.65,46.66,46.62,46.64,38400.0,43.4426,43.4519,43.4146,43.4333,38400.0
2013-10-11 15:30:00,46.64,46.72,46.64,46.68,51200.0,43.4333,43.5078,43.4333,43.4705,51200.0
2013-10-11 15:35:00,46.68,46.71,46.65,46.65,37800.0,43.4705,43.4985,43.4426,43.4426,37800.0
2013-10-11 15:40:00,46.65,46.67,46.63,46.65,46600.0,43.4426,43.4612,43.424,43.4426,46600.0
2013-10-11 15:45:00,46.64,46.64,46.5,46.54,97300.0,43.4333,43.4333,43.3029,43.3401,97300.0
2013-10-11 15:50:00,46.54,46.55,46.5,46.52,144300.0,43.3401,43.3495,43.3029,43.3215,144300.0
2013-10-11 15:55:00,46.51,46.58,46.5,46.57,144800.0,43.3122,43.3774,43.3029,43.3681,144800.0
2013-10-14 09:30:00,46.2,46.32,46.1,46.23,44000.0,43.0235,43.1353,42.9304,43.0515,44000.0
2013-10-14 09:35:00,46.2,46.23,46.0,46.0,13900.0,43.0235,43.0515,42.8373,42.8373,13900.0
2013-10-14 09:40:00,46.0,46.05,45.83,45.91,18500.0,42.8373,42.8838,42.679,42.7535,18500.0
2013-10-14 09:45:00,45.9,45.98,45.74,45.74,18600.0,42.7441,42.8186,42.5951,42.5951,18600.0
2013-10-14 09:50:00,45.74,45.86,45.65,45.66,38400.0,42.5951,42.7069,42.5113,42.5206,38400.0
2013-10-14 09:55:00,45.67,45.74,45.64,45.69,51000.0,42.53,42.5951,42.502,42.5486,51000.0
2013-10-14 10:00:00,45.7,45.81,45.56,45.57,63100.0,42.5579,42.6603,42.4275,42.4368,63100.0
2013-10-14 10:05:00,45.58,45.59,45.36,45.39,86800.0,42.4461,42.4555,42.2413,42.2692,86800.0
2013-10-14 10:10:00,45.4,45.47,45.33,45.47,64900.0,42.2785,42.3437,42.2133,42.3437,64900.0
2013-10-14 10:15:00,45.47,45.51,45.4,45.42,48600.0,42.3437,42.381,42.2785,42.2971,48600.0
2013-10-14 10:20:00,45.41,45.46,45.41,45.46,42400.0,42.2878,42.3344,42.2878,42.3344,42400.0
2013-10-14 10:25:00,45.47,45.57,45.47,45.57,24800.0,42.3437,42.4368,42.3437,42.4368,24800.0
2013-10-14 10:30:00,45.56,45.59,45.52,45.57,26100.0,42.4275,42.4555,42.3903,42.4368,26100.0
2013-10-14 10:35:00,45.58,45.59,45.43,45.45,45600.0,42.4461,42.4555,42.3065,42.3251,45600.0
2013-10-14 10:40:00,45.44,45.45,45.32,45.33,37300.0,42.3158,42.3251,42.204,42.2133,37300.0
2013-10-14 10:45:00,45.32,45.4,45.3,45.38,38400.0,42.204,42.2785,42.1854,42.2599,38400.0
2013-10-14 10:50:00,45.39,45.42,45.3,45.42,65000.0,42.2692,42.2971,42.1854,42.2971,65000.0
2013-10-14 10:55:00,45.42,45.43,45.34,45.39,50800.0,42.2971,42.3065,42.2227,42.2692,50800.0
2013-10-14 11:00:00,45.4,45.42,45.35,45.38,26200.0,42.2785,42.2971,42.232,42.2599,26200.0
2013-10-14 11:05:00,45.37,45.4,45.35,45.36,18400.0,42.2506,42.2785,42.232,42.2413,18400.0
2013-10-14 11:10:00,45.38,45.51,45.36,45.51,49600.0,42.2599,42.381,42.2413,42.381,49600.0
2013-10-14 11:15:00,45.51,45.56,45.45,45.56,37500.0,42.381,42.4275,42.3251,42.4275,37500.0
2013-10-14 11:20:00,45.57,45.58,45.45,45.52,77500.0,42.4368,42.4461,42.3251,42.3903,77500.0
2013-10-14 11:25:00,45.53,45.71,45.52,45.71,31900.0,42.3996,42.5672,42.3903,42.5672,31900.0
2013-10-14 11:30:00,45.71,45.75,45.66,45.74,15000.0,42.5672,42.6045,42.5206,42.5951,15000.0
2013-10-14 11:35:00,45.75,45.81,45.71,45.8,12200.0,42.6045,42.6603,42.5672,42.651,12200.0
2013-10-14 11:40:00,45.81,45.91,45.81,45.89,99200.0,42.6603,42.7535,42.6603,42.7348,99200.0
2013-10-14 11:45:00,45.89,45.98,45.85,45.88,40700.0,42.7348,42.8186,42.6976,42.7255,40700.0
2013-10-14 11:50:00,45.88,45.88,45.83,45.87,17000.0,42.7255,42.7255,42.679,42.7162,17000.0
2013-10-14 11:55:00,45.89,45.93,45.81,45.93,29900.0,42.7348,42.7721,42.6603,42.7721,29900.0
2013-10-14 12:00:00,45.94,45.96,45.9,45.92,16600.0,42.7814,42.8,42.7441,42.7628,16600.0
2013-10-14 12:05:00,45.92,46.0,45.92,45.99,14600.0,42.7628,42.8373,42.7628,42.828,14600.0
2013-10-14 12:10:00,45.99,46.07,45.96,46.03,28600.0,42.828,42.9025,42.8,42.8652,28600.0
2013-10-14 12:15:00,46.03,46.07,46.01,46.04,17500.0,42.8652,42.9025,42.8466,42.8745,17500.0
2013-10-14 12:20:00,46.04,46.08,46.01,46.06,9500.0,42.8745,42.9118,42.8466,42.8931,9500.0
2013-10-14 12:25:00,46.07,46.08,45.99,45.99,18600.0,42.9025,42.9118,42.828,42.828,18600.0
2013-10-14 12:30:00,45.99,46.11,45.97,46.09,24200.0,42.828,42.9397,42.8093,42.9211,24200.0
2013-10-14 12:35:00,46.09,46.14,46.04,46.14,9500.0,42.9211,42.9676,42.8745,42.9676,9500.0
2013-10-14 12:40:00,46.14,46.15,46.06,46.14,19400.0,42.9676,42.977,42.8931,42.9676,19400.0
2013-10-14 12:45:00,46.14,46.21,46.11,46.19,36800.0,42.9676,43.0328,42.9397,43.0142,36800.0
2013-10-14 12:50:00,46.19,46.19,46.13,46.13,12500.0,43.0142,43.0142,42.9583,42.9583,12500.0
2013-10-14 12:55:00,46.13,46.23,46.13,46.15,9900.0,42.9583,43.0515,42.9583,42.977,9900.0
2013-10-14 13:00:00,46.17,46.19,46.14,46.18,7700.0,42.9956,43.0142,42.9676,43.0049,7700.0
2013-10-14 13:05:00,46.17,46.18,46.13,46.13,5100.0,42.9956,43.0049,42.9583,42.9583,5100.0
2013-10-14 13:10:00,46.11,46.21,46.09,46.2,8600.0,42.9397,43.0328,42.9211,43.0235,8600.0
2013-10-14 13:15:00,46.17,46.19,46.11,46.11,19700.0,42.9956,43.0142,42.9397,42.9397,19700.0
2013-10-14 13:20:00,46.11,46.17,46.11,46.16,14400.0,42.9397,42.9956,42.9397,42.9863,14400.0
2013-10-14 13:25:00,46.17,46.18,46.09,46.17,14100.0,42.9956,43.0049,42.9211,42.9956,14100.0
2013-10-14 13:30:00,46.17,46.21,46.13,46.2,9000.0,42.9956,43.0328,42.9583,43.0235,9000.0
2013-10-14 13:35:00,46.18,46.19,46.16,46.16,8500.0,43.0049,43.0142,42.9863,42.9863,8500.0
2013-10-14 13:40:00,46.18,46.19,46.16,46.18,12900.0,43.0049,43.0142,42.9863,43.0049,12900.0
2013-10-14 13:45:00,46.18,46.18,46.14,46.14,38900.0,43.0049,43.0049,42.9676,42.9676,38900.0
2013-10-14 13:50:00,46.16,46.17,46.11,46.14,27800.0,42.9863,42.9956,42.9397,42.9676,27800.0
2013-10-14 13:55:00,46.14,46.15,46.12,46.15,20500.0,42.9676,42.977,42.949,42.977,20500.0
2013-10-14 14:00:00,46.15,46.19,46.14,46.18,48500.0,42.977,43.0142,42.9676,43.0049,48500.0
2013-10-14 14:05:00,46.17,46.18,46.12,46.17,29300.0,42.9956,43.0049,42.949,42.9956,29300.0
2013-10-14 14:10:00,46.16,46.18,46.11,46.16,13700.0,42.9863,43.0049,42.9397,42.9863,13700.0
2013-10-14 14:15:00,46.15,46.2,46.14,46.18,42100.0,42.977,43.0235,42.9676,43.0049,42100.0
2013-10-14 14:20:00,46.18,46.22,46.16,46.19,81100.0,43.0049,43.0421,42.9863,43.0142,81100.0
2013-10-14 14:25:00,46.19,46.22,46.17,46.21,10800.0,43.0142,43.0421,42.9956,43.0328,10800.0
2013-10-14 14:30:00,46.21,46.29,46.2,46.28,25600.0,43.0328,43.1073,43.0235,43.098,25600.0
2013-10-14 14:35:00,46.28,46.3,46.23,46.28,13500.0,43.098,43.1166,43.0515,43.098,13500.0
2013-10-14 14:40:00,46.29,46.29,46.2,46.25,33000.0,43.1073,43.1073,43.0235,43.0701,33000.0
2013-10-14 14:45:00,46.24,46.31,46.17,46.31,38500.0,43.0608,43.126,42.9956,43.126,38500.0
2013-10-14 14:50:00,46.3,46.3,46.2,46.2,14000.0,43.1166,43.1166,43.0235,43.0235,14000.0
2013-10-14 14:55:00,46.2,46.25,46.19,46.24,15900.0,43.0235,43.0701,43.0142,43.0608,15900.0
2013-10-14 15:00:00,46.26,46.33,46.23,46.32,14200.0,43.0794,43.1446,43.0515,43.1353,14200.0
2013-10-14 15:05:00,46.33,46.4,46.25,46.39,36200.0,43.1446,43.2098,43.0701,43.2005,36200.0
2013-10-14 15:10:00,46.41,46.45,46.35,46.41,21100.0,43.2191,43.2563,43.1632,43.2191,21100.0
2013-10-14 15:15:00,46.4,46.41,46.37,46.38,11300.0,43.2098,43.2191,43.1818,43.1911,11300.0
2013-10-14 15:20:00,46.38,46.38,46.31,46.34,16100.0,43.1911,43.1911,43.126,43.1539,16100.0
2013-10-14 15:25:00,46.35,46.36,46.3,46.35,22800.0,43.1632,43.1725,43.1166,43.1632,22800.0
2013-10-14 15:30:00,46.35,46.35,46.31,46.32,22800.0,43.1632,43.1632,43.126,43.1353,22800.0
2013-10-14 15:35:00,46.32,46.36,46.3,46.33,22500.0,43.1353,43.1725,43.1166,43.1446,22500.0
2013-10-14 15:40:00,46.33,46.34,46.28,46.32,32700.0,43.1446,43.1539,43.098,43.1353,32700.0
2013-10-14 15:45:00,46.32,46.32,46.27,46.28,31300.0,43.1353,43.1353,43.0887,43.098,31300.0
2013-10-14 15:50:00,46.28,46.32,46.26,46.32,37400.0,43.098,43.1353,43.0794,43.1353,37400.0
2013-10-14 15:55:00,46.31,46.36,46.28,46.34,52500.0,43.126,43.1725,43.098,43.1539,52500.0
2013-10-15 09:30:00,46.39,46.44,46.27,46.3,27400.0,43.2005,43.247,43.0887,43.1166,27400.0
2013-10-15 09:35:00,46.3,46.43,46.3,46.38,7300.0,43.1166,43.2377,43.1166,43.1911,7300.0
2013-10-15 09:40:00,46.35,46.4,46.2,46.2,21200.0,43.1632,43.2098,43.0235,43.0235,21200.0
2013-10-15 09:45:00,46.22,46.38,46.17,46.18,35400.0,43.0421,43.1911,42.9956,43.0049,35400.0
2013-10-15 09:50:00,46.16,46.26,46.14,46.24,38800.0,42.9863,43.0794,42.9676,43.0608,38800.0
2013-10-15 09:55:00,46.24,46.26,46.18,46.18,15700.0,43.0608,43.0794,43.0049,43.0049,15700.0
2013-10-15 10:00:00,46.18,46.18,45.99,45.99,31500.0,43.0049,43.0049,42.828,42.828,31500.0
2013-10-15 10:05:00,45.99,46.22,45.99,46.18,34200.0,42.828,43.0421,42.828,43.0049,34200.0
2013-10-15 10:10:00,46.2,46.23,46.05,46.05,9000.0,43.0235,43.0515,42.8838,42.8838,9000.0
2013-10-15 10:15:00,46.04,46.15,46.04,46.1,5600.0,42.8745,42.977,42.8745,42.9304,5600.0
2013-10-15 10:20:00,46.11,46.16,46.06,46.16,4800.0,42.9397,42.9863,42.8931,42.9863,4800.0
2013-10-15 10:25:00,46.14,46.15,46.13,46.15,1500.0,42.9676,42.977,42.9583,42.977,1500.0
2013-10-15 10:30:00,46.15,46.17,46.05,46.07,21000.0,42.977,42.9956,42.8838,42.9025,21000.0
2013-10-15 10:35:00,46.07,46.07,46.03,46.05,3800.0,42.9025,42.9025,42.8652,42.8838,3800.0
2013-10-15 10:40:00,46.06,46.11,45.94,45.99,14400.0,42.8931,42.9397,42.7814,42.828,14400.0
2013-10-15 10:45:00,46.0,46.07,45.99,46.06,5200.0,42.8373,42.9025,42.828,42.8931,5200.0
2013-10-15 10:50:00,46.04,46.09,46.0,46.06,11600.0,42.8745,42.9211,42.8373,42.8931,11600.0
2013-10-15 10:55:00,46.05,46.11,45.99,46.07,12200.0,42.8838,42.9397,42.828,42.9025,12200.0
2013-10-15 11:00:00,46.08,46.21,46.07,46.1,17900.0,42.9118,43.0328,42.9025,42.9304,17900.0
2013-10-15 11:05:00,46.11,46.14,46.07,46.07,10200.0,42.9397,42.9676,42.9025,42.9025,10200.0
2013-10-15 11:10:00,46.06,46.24,46.0,46.17,26600.0,42.8931,43.0608,42.8373,42.9956,26600.0
2013-10-15 11:15:00,46.17,46.17,46.11,46.11,15200.0,42.9956,42.9956,42.9397,42.9397,15200.0
2013-10-15 11:20:00,46.12,46.18,46.11,46.18,5800.0,42.949,43.0049,42.9397,43.0049,5800.0
2013-10-15 11:25:00,46.18,46.22,46.14,46.18,10100.0,43.0049,43.0421,42.9676,43.0049,10100.0
2013-10-15 11:30:00,46.19,46.21,46.1,46.1,20300.0,43.0142,43.0328,42.9304,42.9304,20300.0
2013-10-15 11:35:00,46.11,46.11,46.04,46.05,14200.0,42.9397,42.9397,42.8745,42.8838,14200.0
2013-10-15 11:40:00,46.05,46.05,45.98,45.99,16900.0,42.8838,42.8838,42.8186,42.828,16900.0
2013-10-15 11:45:00,45.99,46.04,45.91,45.91,30500.0,42.828,42.8745,42.7535,42.7535,30500.0
2013-10-15 11:50:00,45.89,46.02,45.89,46.0,13200.0,42.7348,42.8559,42.7348,42.8373,13200.0
2013-10-15 11:55:00,46.0,46.02,45.97,46.0,15300.0,42.8373,42.8559,42.8093,42.8373,15300.0
2013-10-15 12:00:00,45.99,46.0,45.93,45.95,13700.0,42.828,42.8373,42.7721,42.7907,13700.0
2013-10-15 12:05:00,45.96,45.97,45.87,45.89,11000.0,42.8,42.8093,42.7162,42.7348,11000.0
2013-10-15 12:10:00,45.89,45.93,45.87,45.88,15000.0,42.7348,42.7721,42.7162,42.7255,15000.0
2013-10-15 12:15:00,45.86,45.86,45.74,45.75,36200.0,42.7069,42.7069,42.5951,42.6045,36200.0
2013-10-15 12:20:00,45.75,45.92,45.75,45.92,9700.0,42.6045,42.7628,42.6045,42.7628,9700.0
2013-10-15 12:25:00,45.92,45.92,45.79,45.79,10000.0,42.7628,42.7628,42.6417,42.6417,10000.0
2013-10-15 12:30:00,45.78,45.79,45.71,45.74,22100.0,42.6324,42.6417,42.5672,42.5951,22100.0
2013-10-15 12:35:00,45.74,45.75,45.72,45.74,29500.0,42.5951,42.6045,42.5765,42.5951,29500.0
2013-10-15 12:40:00,45.75,45.81,45.74,45.81,17200.0,42.6045,42.6603,42.5951,42.6603,17200.0
2013-10-15 12:45:00,45.81,45.83,45.77,45.77,12000.0,42.6603,42.679,42.6231,42.6231,12000.0
2013-10-15 12:50:00,45.76,45.84,45.76,45.83,20200.0,42.6138,42.6883,42.6138,42.679,20200.0
2013-10-15 12:55:00,45.84,45.85,45.77,45.82,13400.0,42.6883,42.6976,42.6231,42.6696,13400.0
2013-10-15 13:00:00,45.8,45.83,45.77,45.79,16300.0,42.651,42.679,42.6231,42.6417,16300.0
2013-10-15 13:05:00,45.78,45.83,45.75,45.81,16600.0,42.6324,42.679,42.6045,42.6603,16600.0
2013-10-15 13:10:00,45.8,45.86,45.79,45.86,12300.0,42.651,42.7069,42.6417,42.7069,12300.0
2013-10-15 13:15:00,45.87,45.88,45.83,45.83,9400.0,42.7162,42.7255,42.679,42.679,9400.0
2013-10-15 13:20:00,45.83,45.86,45.81,45.82,8900.0,42.679,42.7069,42.6603,42.6696,8900.0
2013-10-15 13:25:00,45.82,45.87,45.81,45.84,16300.0,42.6696,42.7162,42.6603,42.6883,16300.0
2013-10-15 13:30:00,45.82,45.88,45.8,45.86,7600.0,42.6696,42.7255,42.651,42.7069,7600.0
2013-10-15 13:35:00,45.86,45.89,45.81,45.81,16500.0,42.7069,42.7348,42.6603,42.6603,16500.0
2013-10-15 13:40:00,45.81,45.86,45.8,45.82,14800.0,42.6603,42.7069,42.651,42.6696,14800.0
2013-10-15 13:45:00,45.82,45.87,45.82,45.84,9700.0,42.6696,42.7162,42.6696,42.6883,9700.0
2013-10-15 13:50:00,45.84,45.89,45.81,45.87,39200.0,42.6883,42.7348,42.6603,42.7162,39200.0
2013-10-15 13:55:00,45.87,45.88,45.84,45.85,15400.0,42.7162,42.7255,42.6883,42.6976,15400.0
2013-10-15 14:00:00,45.86,45.93,45.86,45.93,9900.0,42.7069,42.7721,42.7069,42.7721,9900.0
2013-10-15 14:05:00,45.94,45.95,45.9,45.94,5500.0,42.7814,42.7907,42.7441,42.7814,5500.0
2013-10-15 14:10:00,45.94,45.94,45.85,45.89,9700.0,42.7814,42.7814,42.6976,42.7348,9700.0
2013-10-15 14:15:00,45.87,45.95,45.86,45.91,8500.0,42.7162,42.7907,42.7069,42.7535,8500.0
2013-10-15 14:20:00,45.91,45.93,45.81,45.82,12500.0,42.7535,42.7721,42.6603,42.6696,12500.0
2013-10-15 14:25:00,45.82,45.86,45.73,45.73,16500.0,42.6696,42.7069,42.5858,42.5858,16500.0
2013-10-15 14:30:00,45.73,45.82,45.73,45.77,14000.0,42.5858,42.6696,42.5858,42.6231,14000.0
2013-10-15 14:35:00,45.77,45.77,45.52,45.65,52100.0,42.6231,42.6231,42.3903,42.5113,52100.0
2013-10-15 14:40:00,45.65,45.76,45.63,45.7,32500.0,42.5113,42.6138,42.4927,42.5579,32500.0
2013-10-15 14:45:00,45.69,45.75,45.62,45.71,32400.0,42.5486,42.6045,42.4834,42.5672,32400.0
2013-10-15 14:50:00,45.71,45.82,45.7,45.79,19100.0,42.5672,42.6696,42.5579,42.6417,19100.0
2013-10-15 14:55:00,45.79,45.87,45.78,45.87,20700.0,42.6417,42.7162,42.6324,42.7162,20700.0
2013-10-15 15:00:00,45.86,45.9,45.85,45.85,22600.0,42.7069,42.7441,42.6976,42.6976,22600.0
2013-10-15 15:05:00,45.85,46.02,45.82,46.01,33900.0,42.6976,42.8559,42.6696,42.8466,33900.0
2013-10-15 15:10:00,46.02,46.07,45.98,46.03,28400.0,42.8559,42.9025,42.8186,42.8652,28400.0
2013-10-15 15:15:00,46.03,46.05,46.0,46.03,50900.0,42.8652,42.8838,42.8373,42.8652,50900.0
2013-10-15 15:20:00,46.04,46.08,46.0,46.03,27300.0,42.8745,42.9118,42.8373,42.8652,27300.0
2013-10-15 15:25:00,46.03,46.05,46.02,46.03,27200.0,42.8652,42.8838,42.8559,42.8652,27200.0
2013-10-15 15:30:00,46.03,46.05,45.92,45.94,42500.0,42.8652,42.8838,42.7628,42.7814,42500.0
2013-10-15 15:35:00,45.93,45.94,45.85,45.85,26600.0,42.7721,42.7814,42.6976,42.6976,26600.0
2013-10-15 15:40:00,45.84,45.92,45.84,45.87,31600.0,42.6883,42.7628,42.6883,42.7162,31600.0
2013-10-15 15:45:00,45.87,45.95,45.87,45.94,42900.0,42.7162,42.7907,42.7162,42.7814,42900.0
2013-10-15 15:50:00,45.95,45.95,45.86,45.91,48100.0,42.7907,42.7907,42.7069,42.7535,48100.0
2013-10-15 15:55:00,45.92,45.93,45.86,45.89,68600.0,42.7628,42.7721,42.7069,42.7348,68600.0
2013-10-16 09:30:00,46.06,46.08,45.87,45.94,10900.0,42.8931,42.9118,42.7162,42.7814,10900.0
2013-10-16 09:35:00,45.96,46.02,45.87,45.99,14300.0,42.8,42.8559,42.7162,42.828,14300.0
2013-10-16 09:40:00,45.99,46.1,45.99,46.06,6400.0,42.828,42.9304,42.828,42.8931,6400.0
2013-10-16 09:45:00,46.06,46.09,46.03,46.04,1800.0,42.8931,42.9211,42.8652,42.8745,1800.0
2013-10-16 09:50:00,46.1,46.16,46.1,46.11,3000.0,42.9304,42.9863,42.9304,42.9397,3000.0
2013-10-16 09:55:00,46.12,46.27,46.11,46.22,21700.0,42.949,43.0887,42.9397,43.0421,21700.0
2013-10-16 10:00:00,46.23,46.23,46.1,46.1,17100.0,43.0515,43.0515,42.9304,42.9304,17100.0
2013-10-16 10:05:00,46.1,46.12,46.07,46.08,30200.0,42.9304,42.949,42.9025,42.9118,30200.0
2013-10-16 10:10:00,46.09,46.12,46.08,46.08,75900.0,42.9211,42.949,42.9118,42.9118,75900.0
2013-10-16 10:15:00,46.09,46.12,46.01,46.09,26700.0,42.9211,42.949,42.8466,42.9211,26700.0
2013-10-16 10:20:00,46.06,46.12,46.01,46.05,8600.0,42.8931,42.949,42.8466,42.8838,8600.0
2013-10-16 10:25:00,46.05,46.09,45.99,46.06,14400.0,42.8838,42.9211,42.828,42.8931,14400.0
2013-10-16 10:30:00,46.03,46.05,45.99,46.01,7800.0,42.8652,42.8838,42.828,42.8466,7800.0
2013-10-16 10:35:00,46.01,46.01,45.93,45.96,9500.0,42.8466,42.8466,42.7721,42.8,9500.0
2013-10-16 10:40:00,45.97,45.99,45.92,45.94,17500.0,42.8093,42.828,42.7628,42.7814,17500.0
2013-10-16 10:45:00,45.94,45.97,45.91,45.95,15500.0,42.7814,42.8093,42.7535,42.7907,15500.0
2013-10-16 10:50:00,45.95,46.0,45.91,46.0,27300.0,42.7907,42.8373,42.7535,42.8373,27300.0
2013-10-16 10:55:00,46.0,46.02,45.92,45.95,25800.0,42.8373,42.8559,42.7628,42.7907,25800.0
2013-10-16 11:00:00,45.97,46.09,45.97,46.04,91800.0,42.8093,42.9211,42.8093,42.8745,91800.0
2013-10-16 11:05:00,46.03,46.07,46.02,46.03,27300.0,42.8652,42.9025,42.8559,42.8652,27300.0
2013-10-16 11:10:00,46.03,46.05,46.0,46.02,11000.0,42.8652,42.8838,42.8373,42.8559,11000.0
2013-10-16 11:15:00,46.01,46.01,45.96,45.99,5200.0,42.8466,42.8466,42.8,42.828,5200.0
2013-10-16 11:20:00,45.96,45.99,45.9,45.93,25100.0,42.8,42.828,42.7441,42.7721,25100.0
2013-10-16 11:25:00,45.96,45.96,45.9,45.92,4300.0,42.8,42.8,42.7441,42.7628,4300.0
2013-10-16 11:30:00,45.94,46.01,45.93,46.0,25700.0,42.7814,42.8466,42.7721,42.8373,25700.0
2013-10-16 11:35:00,45.99,46.0,45.97,45.99,12200.0,42.828,42.8373,42.8093,42.828,12200.0
2013-10-16 11:40:00,46.0,46.0,45.92,45.97,23000.0,42.8373,42.8373,42.7628,42.8093,23000.0
2013-10-16 11:45:00,45.97,45.99,45.96,45.98,4900.0,42.8093,42.828,42.8,42.8186,4900.0
2013-10-16 11:50:00,45.98,45.98,45.93,45.94,17100.0,42.8186,42.8186,42.7721,42.7814,17100.0
2013-10-16 11:55:00,45.94,45.96,45.91,45.92,11800.0,42.7814,42.8,42.7535,42.7628,11800.0
2013-10-16 12:00:00,45.93,45.96,45.91,45.91,8500.0,42.7721,42.8,42.7535,42.7535,8500.0
2013-10-16 12:05:00,45.9,45.93,45.86,45.9,20200.0,42.7441,42.7721,42.7069,42.7441,20200.0
2013-10-16 12:10:00,45.91,45.92,45.88,45.88,5000.0,42.7535,42.7628,42.7255,42.7255,5000.0
2013-10-16 12:15:00,45.88,45.96,45.87,45.96,12700.0,42.7255,42.8,42.7162,42.8,12700.0
2013-10-16 12:20:00,45.95,45.95,45.86,45.86,17900.0,42.7907,42.7907,42.7069,42.7069,17900.0
2013-10-16 12:25:00,45.87,45.91,45.84,45.86,17000.0,42.7162,42.7535,42.6883,42.7069,17000.0
2013-10-16 12:30:00,45.86,45.91,45.84,45.88,19600.0,42.7069,42.7535,42.6883,42.7255,19600.0
2013-10-16 12:35:00,45.89,45.91,45.86,45.9,12100.0,42.7348,42.7535,42.7069,42.7441,12100.0
2013-10-16 12:40:00,45.9,45.9,45.8,45.82,47300.0,42.7441,42.7441,42.651,42.6696,47300.0
2013-10-16 12:45:00,45.81,45.83,45.78,45.79,31500.0,42.6603,42.679,42.6324,42.6417,31500.0
2013-10-16 12:50:00,45.79,45.79,45.69,45.69,38300.0,42.6417,42.6417,42.5486,42.5486,38300.0
2013-10-16 12:55:00,45.69,45.7,45.57,45.63,57400.0,42.5486,42.5579,42.4368,42.4927,57400.0
2013-10-16 13:00:00,45.64,45.71,45.61,45.64,18200.0,42.502,42.5672,42.4741,42.502,18200.0
2013-10-16 13:05:00,45.64,45.77,45.63,45.76,9600.0,42.502,42.6231,42.4927,42.6138,9600.0
2013-10-16 13:10:00,45.75,45.76,45.68,45.72,30500.0,42.6045,42.6138,42.5393,42.5765,30500.0
2013-10-16 13:15:00,45.74,45.76,45.71,45.72,22900.0,42.5951,42.6138,42.5672,42.5765,22900.0
2013-10-16 13:20:00,45.72,45.76,45.71,45.75,5900.0,42.5765,42.6138,42.5672,42.6045,5900.0
2013-10-16 13:25:00,45.77,45.84,45.73,45.84,27000.0,42.6231,42.6883,42.5858,42.6883,27000.0
2013-10-16 13:30:00,45.85,45.89,45.81,45.85,20800.0,42.6976,42.7348,42.6603,42.6976,20800.0
2013-10-16 13:35:00,45.85,45.87,45.83,45.84,24000.0,42.6976,42.7162,42.679,42.6883,24000.0
2013-10-16 13:40:00,45.85,45.87,45.83,45.85,25800.0,42.6976,42.7162,42.679,42.6976,25800.0
2013-10-16 13:45:00,45.86,45.87,45.83,45.85,8300.0,42.7069,42.7162,42.679,42.6976,8300.0
2013-10-16 13:50:00,45.85,45.86,45.82,45.85,19300.0,42.6976,42.7069,42.6696,42.6976,19300.0
2013-10-16 13:55:00,45.85,45.86,45.83,45.83,9400.0,42.6976,42.7069,42.679,42.679,9400.0
2013-10-16 14:00:00,45.83,45.86,45.79,45.85,34200.0,42.679,42.7069,42.6417,42.6976,34200.0
2013-10-16 14:05:00,45.86,45.97,45.86,45.95,13700.0,42.7069,42.8093,42.7069,42.7907,13700.0
2013-10-16 14:10:00,45.97,46.02,45.96,45.99,9400.0,42.8093,42.8559,42.8,42.828,9400.0
2013-10-16 14:15:00,45.99,46.04,45.99,46.04,12900.0,42.828,42.8745,42.828,42.8745,12900.0
2013-10-16 14:20:00,46.05,46.06,46.0,46.01,8600.0,42.8838,42.8931,42.8373,42.8466,8600.0
2013-10-16 14:25:00,46.01,46.06,45.99,45.99,11000.0,42.8466,42.8931,42.828,42.828,11000.0
2013-10-16 14:30:00,46.0,46.08,46.0,46.07,9400.0,42.8373,42.9118,42.8373,42.9025,9400.0
2013-10-16 14:35:00,46.06,46.07,46.02,46.03,10600.0,42.8931,42.9025,42.8559,42.8652,10600.0
2013-10-16 14:40:00,46.02,46.09,46.01,46.09,10300.0,42.8559,42.9211,42.8466,42.9211,10300.0
2013-10-16 14:45:00,46.09,46.17,46.09,46.17,23200.0,42.9211,42.9956,42.9211,42.9956,23200.0
2013-10-16 14:50:00,46.18,46.22,46.08,46.09,19300.0,43.0049,43.0421,42.9118,42.9211,19300.0
2013-10-16 14:55:00,46.09,46.15,46.09,46.14,12900.0,42.9211,42.977,42.9211,42.9676,12900.0
2013-10-16 15:00:00,46.14,46.15,46.11,46.12,11800.0,42.9676,42.977,42.9397,42.949,11800.0
2013-10-16 15:05:00,46.13,46.2,46.13,46.2,16500.0,42.9583,43.0235,42.9583,43.0235,16500.0
2013-10-16 15:10:00,46.2,46.25,46.2,46.23,18100.0,43.0235,43.0701,43.0235,43.0515,18100.0
2013-10-16 15:15:00,46.23,46.26,46.21,46.23,14300.0,43.0515,43.0794,43.0328,43.0515,14300.0
2013-10-16 15:20:00,46.24,46.31,46.23,46.28,33000.0,43.0608,43.126,43.0515,43.098,33000.0
2013-10-16 15:25:00,46.28,46.31,46.17,46.17,27400.0,43.098,43.126,42.9956,42.9956,27400.0
2013-10-16 15:30:00,46.17,46.2,46.16,46.18,19700.0,42.9956,43.0235,42.9863,43.0049,19700.0
2013-10-16 15:35:00,46.18,46.22,46.17,46.2,12000.0,43.0049,43.0421,42.9956,43.0235,12000.0
2013-10-16 15:40:00,46.2,46.2,46.12,46.12,17600.0,43.0235,43.0235,42.949,42.949,17600.0
2013-10-16 15:45:00,46.12,46.18,46.11,46.16,26900.0,42.949,43.0049,42.9397,42.9863,26900.0
2013-10-16 15:50:00,46.16,46.17,46.16,46.17,18500.0,42.9863,42.9956,42.9863,42.9956,18500.0
2013-10-16 15:55:00,46.16,46.24,46.16,46.23,62100.0,42.9863,43.0608,42.9863,43.0515,62100.0
2013-10-17 09:30:00,46.07,46.2,46.03,46.2,23900.0,42.9025,43.0235,42.8652,43.0235,23900.0
2013-10-17 09:35:00,46.2,46.27,46.15,46.23,29300.0,43.0235,43.0887,42.977,43.0515,29300.0
2013-10-17 09:40:00,46.22,46.29,46.14,46.16,22600.0,43.0421,43.1073,42.9676,42.9863,22600.0
2013-10-17 09:45:00,46.17,46.22,46.16,46.21,11800.0,42.9956,43.0421,42.9863,43.0328,11800.0
2013-10-17 09:50:00,46.21,46.22,46.12,46.13,8300.0,43.0328,43.0421,42.949,42.9583,8300.0
2013-10-17 09:55:00,46.16,46.18,46.03,46.03,10200.0,42.9863,43.0049,42.8652,42.8652,10200.0
2013-10-17 10:00:00,46.07,46.19,46.04,46.19,9900.0,42.9025,43.0142,42.8745,43.0142,9900.0
2013-10-17 10:05:00,46.2,46.27,46.13,46.19,18500.0,43.0235,43.0887,42.9583,43.0142,18500.0
2013-10-17 10:10:00,46.2,46.24,46.12,46.23,15500.0,43.0235,43.0608,42.949,43.0515,15500.0
2013-10-17 10:15:00,46.25,46.3,46.23,46.29,12400.0,43.0701,43.1166,43.0515,43.1073,12400.0
2013-10-17 10:20:00,46.27,46.5,46.27,46.5,22600.0,43.0887,43.3029,43.0887,43.3029,22600.0
2013-10-17 10:25:00,46.5,46.57,46.48,46.5,37800.0,43.3029,43.3681,43.2843,43.3029,37800.0
2013-10-17 10:30:00,46.49,46.61,46.47,46.6,23900.0,43.2936,43.4053,43.275,43.396,23900.0
2013-10-17 10:35:00,46.6,46.71,46.6,46.66,24600.0,43.396,43.4985,43.396,43.4519,24600.0
2013-10-17 10:40:00,46.67,46.82,46.65,46.76,86000.0,43.4612,43.6009,43.4426,43.545,86000.0
2013-10-17 10:45:00,46.74,46.74,46.57,46.59,26900.0,43.5264,43.5264,43.3681,43.3867,26900.0
2013-10-17 10:50:00,46.6,46.67,46.6,46.66,10800.0,43.396,43.4612,43.396,43.4519,10800.0
2013-10-17 10:55:00,46.65,46.75,46.64,46.69,21400.0,43.4426,43.5357,43.4333,43.4798,21400.0
2013-10-17 11:00:00,46.7,46.74,46.64,46.64,10700.0,43.4891,43.5264,43.4333,43.4333,10700.0
2013-10-17 11:05:00,46.64,46.7,46.64,46.67,18900.0,43.4333,43.4891,43.4333,43.4612,18900.0
2013-10-17 11:10:00,46.68,46.7,46.65,46.65,36500.0,43.4705,43.4891,43.4426,43.4426,36500.0
2013-10-17 11:15:00,46.67,46.72,46.67,46.7,82400.0,43.4612,43.5078,43.4612,43.4891,82400.0
2013-10-17 11:20:00,46.7,46.78,46.69,46.73,29600.0,43.4891,43.5636,43.4798,43.5171,29600.0
2013-10-17 11:25:00,46.72,46.78,46.68,46.78,19000.0,43.5078,43.5636,43.4705,43.5636,19000.0
2013-10-17 11:30:00,46.77,46.77,46.7,46.75,16100.0,43.5543,43.5543,43.4891,43.5357,16100.0
2013-10-17 11:35:00,46.75,46.8,46.71,46.74,22400.0,43.5357,43.5823,43.4985,43.5264,22400.0
2013-10-17 11:40:00,46.76,46.81,46.69,46.78,13200.0,43.545,43.5916,43.4798,43.5636,13200.0
2013-10-17 11:45:00,46.79,46.86,46.78,46.82,10600.0,43.573,43.6381,43.5636,43.6009,10600.0
2013-10-17 11:50:00,46.83,46.94,46.83,46.93,25500.0,43.6102,43.7126,43.6102,43.7033,25500.0
2013-10-17 11:55:00,46.93,46.94,46.84,46.85,28700.0,43.7033,43.7126,43.6195,43.6288,28700.0
2013-10-17 12:00:00,46.85,46.88,46.83,46.86,21800.0,43.6288,43.6568,43.6102,43.6381,21800.0
2013-10-17 12:05:00,46.83,46.87,46.75,46.77,8700.0,43.6102,43.6475,43.5357,43.5543,8700.0
2013-10-17 12:10:00,46.78,46.78,46.71,46.73,4700.0,43.5636,43.5636,43.4985,43.5171,4700.0
2013-10-17 12:15:00,46.72,46.76,46.72,46.76,7300.0,43.5078,43.545,43.5078,43.545,7300.0
2013-10-17 12:20:00,46.75,46.92,46.73,46.87,26800.0,43.5357,43.694,43.5171,43.6475,26800.0
2013-10-17 12:25:00,46.89,46.92,46.85,46.89,8200.0,43.6661,43.694,43.6288,43.6661,8200.0
2013-10-17 12:30:00,46.89,46.91,46.86,46.87,4100.0,43.6661,43.6847,43.6381,43.6475,4100.0
2013-10-17 12:35:00,46.87,46.9,46.85,46.87,16000.0,43.6475,43.6754,43.6288,43.6475,16000.0
2013-10-17 12:40:00,46.87,46.91,46.87,46.91,7000.0,43.6475,43.6847,43.6475,43.6847,7000.0
2013-10-17 12:45:00,46.91,46.91,46.83,46.86,10000.0,43.6847,43.6847,43.6102,43.6381,10000.0
2013-10-17 12:50:00,46.87,46.91,46.87,46.91,1300.0,43.6475,43.6847,43.6475,43.6847,1300.0
2013-10-17 12:55:00,46.9,46.92,46.88,46.92,3400.0,43.6754,43.694,43.6568,43.694,3400.0
2013-10-17 13:00:00,46.92,47.07,46.89,47.07,93500.0,43.694,43.8337,43.6661,43.8337,93500.0
2013-10-17 13:05:00,47.07,47.15,47.05,47.08,14100.0,43.8337,43.9082,43.8151,43.843,14100.0
2013-10-17 13:10:00,47.08,47.1,47.05,47.07,15200.0,43.843,43.8616,43.8151,43.8337,15200.0
2013-10-17 13:15:00,47.08,47.08,46.96,46.98,14400.0,43.843,43.843,43.7313,43.7499,14400.0
2013-10-17 13:20:00,46.97,47.01,46.96,47.01,8500.0,43.7406,43.7778,43.7313,43.7778,8500.0
2013-10-17 13:25:00,47.0,47.02,46.95,47.0,11500.0,43.7685,43.7871,43.722,43.7685,11500.0
2013-10-17 13:30:00,46.99,47.0,46.95,46.98,6300.0,43.7592,43.7685,43.722,43.7499,6300.0
2013-10-17 13:35:00,46.98,47.0,46.97,47.0,3500.0,43.7499,43.7685,43.7406,43.7685,3500.0
2013-10-17 13:40:00,46.99,46.99,46.95,46.95,20500.0,43.7592,43.7592,43.722,43.722,20500.0
2013-10-17 13:45:00,46.96,46.99,46.93,46.97,10900.0,43.7313,43.7592,43.7033,43.7406,10900.0
2013-10-17 13:50:00,46.97,46.99,46.95,46.98,7100.0,43.7406,43.7592,43.722,43.7499,7100.0
2013-10-17 13:55:00,46.98,47.0,46.96,46.99,12700.0,43.7499,43.7685,43.7313,43.7592,12700.0
2013-10-17 14:00:00,46.99,47.0,46.96,46.98,11100.0,43.7592,43.7685,43.7313,43.7499,11100.0
2013-10-17 14:05:00,46.98,47.0,46.97,47.0,27400.0,43.7499,43.7685,43.7406,43.7685,27400.0
2013-10-17 14:10:00,47.0,47.08,47.0,47.08,14000.0,43.7685,43.843,43.7685,43.843,14000.0
2013-10-17 14:15:00,47.07,47.1,47.06,47.06,13600.0,43.8337,43.8616,43.8244,43.8244,13600.0
2013-10-17 14:20:00,47.05,47.16,47.05,47.15,10400.0,43.8151,43.9175,43.8151,43.9082,10400.0
2013-10-17 14:25:00,47.15,47.17,47.08,47.08,15900.0,43.9082,43.9268,43.843,43.843,15900.0
2013-10-17 14:30:00,47.11,47.11,47.08,47.08,7100.0,43.871,43.871,43.843,43.843,7100.0
2013-10-17 14:35:00,47.08,47.09,47.06,47.07,13000.0,43.843,43.8523,43.8244,43.8337,13000.0
2013-10-17 14:40:00,47.06,47.09,47.06,47.08,20800.0,43.8244,43.8523,43.8244,43.843,20800.0
2013-10-17 14:45:00,47.08,47.09,47.06,47.09,7800.0,43.843,43.8523,43.8244,43.8523,7800.0
2013-10-17 14:50:00,47.08,47.09,47.07,47.08,8200.0,43.843,43.8523,43.8337,43.843,8200.0
2013-10-17 14:55:00,47.08,47.09,47.07,47.08,9600.0,43.843,43.8523,43.8337,43.843,9600.0
2013-10-17 15:00:00,47.08,47.09,47.05,47.09,20900.0,43.843,43.8523,43.8151,43.8523,20900.0
2013-10-17 15:05:00,47.09,47.16,47.08,47.15,14800.0,43.8523,43.9175,43.843,43.9082,14800.0
2013-10-17 15:10:00,47.15,47.19,47.15,47.18,15500.0,43.9082,43.9455,43.9082,43.9361,15500.0
2013-10-17 15:15:00,47.18,47.22,47.16,47.21,18300.0,43.9361,43.9734,43.9175,43.9641,18300.0
2013-10-17 15:20:00,47.21,47.26,47.18,47.23,49100.0,43.9641,44.0106,43.9361,43.9827,49100.0
2013-10-17 15:25:00,47.24,47.25,47.2,47.24,28500.0,43.992,44.0013,43.9548,43.992,28500.0
2013-10-17 15:30:00,47.24,47.26,47.22,47.25,30600.0,43.992,44.0106,43.9734,44.0013,30600.0
2013-10-17 15:35:00,47.25,47.32,47.24,47.32,32600.0,44.0013,44.0665,43.992,44.0665,32600.0
2013-10-17 15:40:00,47.31,47.42,47.3,47.37,44300.0,44.0572,44.1596,44.0479,44.1131,44300.0
2013-10-17 15:45:00,47.37,47.47,47.37,47.47,78000.0,44.1131,44.2062,44.1131,44.2062,78000.0
2013-10-17 15:50:00,47.47,47.47,47.36,47.38,83900.0,44.2062,44.2062,44.1038,44.1224,83900.0
2013-10-17 15:55:00,47.39,47.41,47.3,47.38,144100.0,44.1317,44.1503,44.0479,44.1224,144100.0
2013-10-18 09:30:00,49.19,49.52,49.14,49.33,230600.0,45.8079,46.1153,45.7614,45.9383,230600.0
2013-10-18 09:35:00,49.33,49.35,48.98,49.01,288700.0,45.9383,45.9569,45.6124,45.6403,288700.0
2013-10-18 09:40:00,49.01,49.06,48.55,48.59,251900.0,45.6403,45.6869,45.2119,45.2492,251900.0
2013-10-18 09:45:00,48.58,48.68,48.35,48.46,221300.0,45.2399,45.333,45.0257,45.1281,221300.0
2013-10-18 09:50:00,48.46,48.52,48.3,48.45,130400.0,45.1281,45.184,44.9791,45.1188,130400.0
2013-10-18 09:55:00,48.45,48.73,48.36,48.72,103300.0,45.1188,45.3796,45.035,45.3703,103300.0
2013-10-18 10:00:00,48.72,48.79,48.22,48.27,147800.0,45.3703,45.4354,44.9046,44.9512,147800.0
2013-10-18 10:05:00,48.26,48.4,48.16,48.31,137700.0,44.9419,45.0723,44.8488,44.9884,137700.0
2013-10-18 10:10:00,48.29,48.29,48.08,48.14,98000.0,44.9698,44.9698,44.7743,44.8301,98000.0
2013-10-18 10:15:00,48.15,48.16,47.93,48.0,104200.0,44.8394,44.8488,44.6346,44.6998,104200.0
2013-10-18 10:20:00,48.0,48.16,47.94,48.1,160800.0,44.6998,44.8488,44.6439,44.7929,160800.0
2013-10-18 10:25:00,48.1,48.48,48.1,48.18,176100.0,44.7929,45.1468,44.7929,44.8674,176100.0
2013-10-18 10:30:00,48.17,48.24,48.09,48.09,117000.0,44.8581,44.9233,44.7836,44.7836,117000.0
2013-10-18 10:35:00,48.1,48.13,47.84,47.86,205600.0,44.7929,44.8208,44.5508,44.5694,205600.0
2013-10-18 10:40:00,47.85,47.96,47.6,47.64,89500.0,44.5601,44.6625,44.3273,44.3645,89500.0
2013-10-18 10:45:00,47.65,47.92,47.65,47.92,107900.0,44.3738,44.6253,44.3738,44.6253,107900.0
2013-10-18 10:50:00,47.92,48.02,47.91,47.95,34800.0,44.6253,44.7184,44.6159,44.6532,34800.0
2013-10-18 10:55:00,47.95,47.95,47.6,47.62,49900.0,44.6532,44.6532,44.3273,44.3459,49900.0
2013-10-18 11:00:00,47.62,47.84,47.62,47.83,45800.0,44.3459,44.5508,44.3459,44.5415,45800.0
2013-10-18 11:05:00,47.83,47.88,47.71,47.71,199400.0,44.5415,44.588,44.4297,44.4297,199400.0
2013-10-18 11:10:00,47.71,47.79,47.68,47.72,65200.0,44.4297,44.5042,44.4018,44.439,65200.0
2013-10-18 11:15:00,47.73,47.84,47.72,47.83,28700.0,44.4483,44.5508,44.439,44.5415,28700.0
2013-10-18 11:20:00,47.83,48.0,47.83,47.94,83700.0,44.5415,44.6998,44.5415,44.6439,83700.0
2013-10-18 11:25:00,47.93,48.04,47.93,48.01,41100.0,44.6346,44.737,44.6346,44.7091,41100.0
2013-10-18 11:30:00,48.02,48.14,47.89,47.9,128600.0,44.7184,44.8301,44.5973,44.6066,128600.0
2013-10-18 11:35:00,47.9,48.09,47.89,48.04,65700.0,44.6066,44.7836,44.5973,44.737,65700.0
2013-10-18 11:40:00,48.03,48.15,48.03,48.1,76600.0,44.7277,44.8394,44.7277,44.7929,76600.0
2013-10-18 11:45:00,48.1,48.12,48.0,48.03,51300.0,44.7929,44.8115,44.6998,44.7277,51300.0
2013-10-18 11:50:00,48.02,48.05,47.89,48.04,48500.0,44.7184,44.7463,44.5973,44.737,48500.0
2013-10-18 11:55:00,48.04,48.05,47.76,47.76,148600.0,44.737,44.7463,44.4763,44.4763,148600.0
2013-10-18 12:00:00,47.76,47.88,47.66,47.88,58100.0,44.4763,44.588,44.3831,44.588,58100.0
2013-10-18 12:05:00,47.86,47.95,47.86,47.9,24500.0,44.5694,44.6532,44.5694,44.6066,24500.0
2013-10-18 12:10:00,47.92,47.95,47.76,47.79,50200.0,44.6253,44.6532,44.4763,44.5042,50200.0
2013-10-18 12:15:00,47.78,47.87,47.77,47.86,24800.0,44.4949,44.5787,44.4856,44.5694,24800.0
2013-10-18 12:20:00,47.85,47.94,47.85,47.94,32900.0,44.5601,44.6439,44.5601,44.6439,32900.0
2013-10-18 12:25:00,47.93,48.01,47.9,47.98,57500.0,44.6346,44.7091,44.6066,44.6811,57500.0
2013-10-18 12:30:00,47.99,47.99,47.83,47.86,32100.0,44.6904,44.6904,44.5415,44.5694,32100.0
2013-10-18 12:35:00,47.86,48.0,47.86,47.95,36700.0,44.5694,44.6998,44.5694,44.6532,36700.0
2013-10-18 12:40:00,47.95,47.95,47.84,47.85,34500.0,44.6532,44.6532,44.5508,44.5601,34500.0
2013-10-18 12:45:00,47.84,47.85,47.69,47.69,18600.0,44.5508,44.5601,44.4111,44.4111,18600.0
2013-10-18 12:50:00,47.7,47.75,47.65,47.75,26600.0,44.4204,44.467,44.3738,44.467,26600.0
2013-10-18 12:55:00,47.75,47.8,47.71,47.73,29600.0,44.467,44.5135,44.4297,44.4483,29600.0
2013-10-18 13:00:00,47.74,47.82,47.73,47.8,26500.0,44.4576,44.5321,44.4483,44.5135,26500.0
2013-10-18 13:05:00,47.8,47.95,47.8,47.92,26300.0,44.5135,44.6532,44.5135,44.6253,26300.0
2013-10-18 13:10:00,47.9,47.94,47.87,47.91,20300.0,44.6066,44.6439,44.5787,44.6159,20300.0
2013-10-18 13:15:00,47.91,47.93,47.83,47.84,38100.0,44.6159,44.6346,44.5415,44.5508,38100.0
2013-10-18 13:20:00,47.84,47.9,47.82,47.86,16000.0,44.5508,44.6066,44.5321,44.5694,16000.0
2013-10-18 13:25:00,47.86,47.94,47.85,47.94,20000.0,44.5694,44.6439,44.5601,44.6439,20000.0
2013-10-18 13:30:00,47.94,47.96,47.88,47.9,26900.0,44.6439,44.6625,44.588,44.6066,26900.0
2013-10-18 13:35:00,47.9,48.01,47.9,47.96,32300.0,44.6066,44.7091,44.6066,44.6625,32300.0
2013-10-18 13:40:00,47.96,47.96,47.87,47.92,23400.0,44.6625,44.6625,44.5787,44.6253,23400.0
2013-10-18 13:45:00,47.93,48.02,47.93,47.99,32000.0,44.6346,44.7184,44.6346,44.6904,32000.0
2013-10-18 13:50:00,48.01,48.13,47.99,48.13,33000.0,44.7091,44.8208,44.6904,44.8208,33000.0
2013-10-18 13:55:00,48.13,48.22,48.13,48.19,37800.0,44.8208,44.9046,44.8208,44.8767,37800.0
2013-10-18 14:00:00,48.2,48.21,48.1,48.12,31000.0,44.886,44.8953,44.7929,44.8115,31000.0
2013-10-18 14:05:00,48.11,48.19,48.11,48.11,21900.0,44.8022,44.8767,44.8022,44.8022,21900.0
2013-10-18 14:10:00,48.1,48.21,48.1,48.2,49800.0,44.7929,44.8953,44.7929,44.886,49800.0
2013-10-18 14:15:00,48.19,48.26,48.19,48.23,30300.0,44.8767,44.9419,44.8767,44.9139,30300.0
2013-10-18 14:20:00,48.23,48.26,48.23,48.24,41600.0,44.9139,44.9419,44.9139,44.9233,41600.0
2013-10-18 14:25:00,48.25,48.27,48.23,48.26,35700.0,44.9326,44.9512,44.9139,44.9419,35700.0
2013-10-18 14:30:00,48.26,48.29,48.24,48.27,44800.0,44.9419,44.9698,44.9233,44.9512,44800.0
2013-10-18 14:35:00,48.26,48.33,48.25,48.31,44000.0,44.9419,45.0071,44.9326,44.9884,44000.0
2013-10-18 14:40:00,48.31,48.48,48.31,48.46,99700.0,44.9884,45.1468,44.9884,45.1281,99700.0
2013-10-18 14:45:00,48.47,48.56,48.47,48.52,115200.0,45.1374,45.2213,45.1374,45.184,115200.0
2013-10-18 14:50:00,48.5,48.56,48.42,48.53,128300.0,45.1654,45.2213,45.0909,45.1933,128300.0
2013-10-18 14:55:00,48.53,48.59,48.48,48.58,74300.0,45.1933,45.2492,45.1468,45.2399,74300.0
2013-10-18 15:00:00,48.59,48.75,48.59,48.67,89000.0,45.2492,45.3982,45.2492,45.3237,89000.0
2013-10-18 15:05:00,48.68,48.72,48.51,48.62,45200.0,45.333,45.3703,45.1747,45.2771,45200.0
2013-10-18 15:10:00,48.63,48.81,48.62,48.8,109100.0,45.2864,45.4541,45.2771,45.4448,109100.0
2013-10-18 15:15:00,48.8,48.95,48.79,48.83,133900.0,45.4448,45.5844,45.4354,45.4727,133900.0
2013-10-18 15:20:00,48.82,48.82,48.71,48.78,162900.0,45.4634,45.4634,45.3609,45.4261,162900.0
2013-10-18 15:25:00,48.77,48.77,48.68,48.69,55300.0,45.4168,45.4168,45.333,45.3423,55300.0
2013-10-18 15:30:00,48.69,48.72,48.5,48.54,64200.0,45.3423,45.3703,45.1654,45.2026,64200.0
2013-10-18 15:35:00,48.56,48.73,48.55,48.72,86700.0,45.2213,45.3796,45.2119,45.3703,86700.0
2013-10-18 15:40:00,48.73,48.83,48.73,48.76,114900.0,45.3796,45.4727,45.3796,45.4075,114900.0
2013-10-18 15:45:00,48.75,48.76,48.47,48.53,209100.0,45.3982,45.4075,45.1374,45.1933,209100.0
2013-10-18 15:50:00,48.52,48.54,48.49,48.52,167100.0,45.184,45.2026,45.1561,45.184,167100.0
2013-10-18 15:55:00,48.52,48.58,48.48,48.55,305300.0,45.184,45.2399,45.1468,45.2119,305300.0
2013-10-21 09:30:00,48.54,48.67,48.44,48.52,28100.0,45.2026,45.3237,45.1095,45.184,28100.0
2013-10-21 09:35:00,48.53,48.68,48.5,48.65,28200.0,45.1933,45.333,45.1654,45.3051,28200.0
2013-10-21 09:40:00,48.63,48.63,48.34,48.39,33200.0,45.2864,45.2864,45.0164,45.0629,33200.0
2013-10-21 09:45:00,48.38,48.39,48.26,48.37,20300.0,45.0536,45.0629,44.9419,45.0443,20300.0
2013-10-21 09:50:00,48.37,48.48,48.37,48.38,10300.0,45.0443,45.1468,45.0443,45.0536,10300.0
2013-10-21 09:55:00,48.38,48.58,48.33,48.58,17200.0,45.0536,45.2399,45.0071,45.2399,17200.0
2013-10-21 10:00:00,48.57,48.74,48.53,48.74,30700.0,45.2306,45.3889,45.1933,45.3889,30700.0
2013-10-21 10:05:00,48.74,48.75,48.58,48.64,24300.0,45.3889,45.3982,45.2399,45.2958,24300.0
2013-10-21 10:10:00,48.64,48.71,48.52,48.53,10500.0,45.2958,45.3609,45.184,45.1933,10500.0
2013-10-21 10:15:00,48.53,48.53,48.45,48.5,12900.0,45.1933,45.1933,45.1188,45.1654,12900.0
2013-10-21 10:20:00,48.51,48.55,48.47,48.49,23800.0,45.1747,45.2119,45.1374,45.1561,23800.0
2013-10-21 10:25:00,48.49,48.5,48.47,48.47,20000.0,45.1561,45.1654,45.1374,45.1374,20000.0
2013-10-21 10:30:00,48.46,48.5,48.45,48.49,6700.0,45.1281,45.1654,45.1188,45.1561,6700.0
2013-10-21 10:35:00,48.47,48.5,48.42,48.5,9700.0,45.1374,45.1654,45.0909,45.1654,9700.0
2013-10-21 10:40:00,48.5,48.51,48.38,48.48,26100.0,45.1654,45.1747,45.0536,45.1468,26100.0
2013-10-21 10:45:00,48.47,48.5,48.41,48.41,14500.0,45.1374,45.1654,45.0816,45.0816,14500.0
2013-10-21 10:50:00,48.41,48.43,48.24,48.31,28900.0,45.0816,45.1002,44.9233,44.9884,28900.0
2013-10-21 10:55:00,48.31,48.37,48.28,48.35,14800.0,44.9884,45.0443,44.9605,45.0257,14800.0
2013-10-21 11:00:00,48.36,48.39,48.31,48.31,10800.0,45.035,45.0629,44.9884,44.9884,10800.0
2013-10-21 11:05:00,48.32,48.37,48.26,48.26,8500.0,44.9978,45.0443,44.9419,44.9419,8500.0
2013-10-21 11:10:00,48.28,48.37,48.28,48.37,5400.0,44.9605,45.0443,44.9605,45.0443,5400.0
2013-10-21 11:15:00,48.36,48.36,48.31,48.31,9500.0,45.035,45.035,44.9884,44.9884,9500.0
2013-10-21 11:20:00,48.31,48.37,48.31,48.33,9300.0,44.9884,45.0443,44.9884,45.0071,9300.0
2013-10-21 11:25:00,48.35,48.36,48.32,48.34,26200.0,45.0257,45.035,44.9978,45.0164,26200.0
2013-10-21 11:30:00,48.35,48.36,48.3,48.35,26700.0,45.0257,45.035,44.9791,45.0257,26700.0
2013-10-21 11:35:00,48.36,48.42,48.33,48.36,21200.0,45.035,45.0909,45.0071,45.035,21200.0
2013-10-21 11:40:00,48.36,48.42,48.36,48.37,19700.0,45.035,45.0909,45.035,45.0443,19700.0
2013-10-21 11:45:00,48.37,48.4,48.31,48.31,12600.0,45.0443,45.0723,44.9884,44.9884,12600.0
2013-10-21 11:50:00,48.3,48.42,48.29,48.37,10500.0,44.9791,45.0909,44.9698,45.0443,10500.0
2013-10-21 11:55:00,48.36,48.44,48.36,48.4,7400.0,45.035,45.1095,45.035,45.0723,7400.0
2013-10-21 12:00:00,48.4,48.42,48.34,48.36,9900.0,45.0723,45.0909,45.0164,45.035,9900.0
2013-10-21 12:05:00,48.36,48.41,48.34,48.34,13500.0,45.035,45.0816,45.0164,45.0164,13500.0
2013-10-21 12:10:00,48.34,48.34,48.31,48.34,21500.0,45.0164,45.0164,44.9884,45.0164,21500.0
2013-10-21 12:15:00,48.34,48.35,48.31,48.35,10500.0,45.0164,45.0257,44.9884,45.0257,10500.0
2013-10-21 12:20:00,48.35,48.38,48.34,48.36,6800.0,45.0257,45.0536,45.0164,45.035,6800.0
2013-10-21 12:25:00,48.37,48.37,48.34,48.37,14700.0,45.0443,45.0443,45.0164,45.0443,14700.0
2013-10-21 12:30:00,48.36,48.39,48.28,48.28,12100.0,45.035,45.0629,44.9605,44.9605,12100.0
2013-10-21 12:35:00,48.28,48.34,48.27,48.33,6600.0,44.9605,45.0164,44.9512,45.0071,6600.0
2013-10-21 12:40:00,48.33,48.33,48.27,48.29,6700.0,45.0071,45.0071,44.9512,44.9698,6700.0
2013-10-21 12:45:00,48.3,48.36,48.29,48.36,4200.0,44.9791,45.035,44.9698,45.035,4200.0
2013-10-21 12:50:00,48.36,48.37,48.29,48.29,5800.0,45.035,45.0443,44.9698,44.9698,5800.0
2013-10-21 12:55:00,48.29,48.33,48.28,48.32,6300.0,44.9698,45.0071,44.9605,44.9978,6300.0
2013-10-21 13:00:00,48.32,48.42,48.32,48.42,10600.0,44.9978,45.0909,44.9978,45.0909,10600.0
2013-10-21 13:05:00,48.41,48.5,48.41,48.45,14500.0,45.0816,45.1654,45.0816,45.1188,14500.0
2013-10-21 13:10:00,48.45,48.5,48.43,48.5,18100.0,45.1188,45.1654,45.1002,45.1654,18100.0
2013-10-21 13:15:00,48.5,48.51,48.43,48.43,10800.0,45.1654,45.1747,45.1002,45.1002,10800.0
2013-10-21 13:20:00,48.42,48.42,48.34,48.34,8400.0,45.0909,45.0909,45.0164,45.0164,8400.0
2013-10-21 13:25:00,48.34,48.35,48.29,48.3,6000.0,45.0164,45.0257,44.9698,44.9791,6000.0
2013-10-21 13:30:00,48.29,48.3,48.29,48.29,4700.0,44.9698,44.9791,44.9698,44.9698,4700.0
2013-10-21 13:35:00,48.29,48.29,48.24,48.26,7600.0,44.9698,44.9698,44.9233,44.9419,7600.0
2013-10-21 13:40:00,48.26,48.27,48.24,48.25,7500.0,44.9419,44.9512,44.9233,44.9326,7500.0
2013-10-21 13:45:00,48.25,48.25,48.17,48.18,11000.0,44.9326,44.9326,44.8581,44.8674,11000.0
2013-10-21 13:50:00,48.17,48.17,48.11,48.11,7500.0,44.8581,44.8581,44.8022,44.8022,7500.0
2013-10-21 13:55:00,48.12,48.16,48.12,48.15,12300.0,44.8115,44.8488,44.8115,44.8394,12300.0
2013-10-21 14:00:00,48.15,48.15,48.12,48.15,7900.0,44.8394,44.8394,44.8115,44.8394,7900.0
2013-10-21 14:05:00,48.15,48.16,48.14,48.16,7300.0,44.8394,44.8488,44.8301,44.8488,7300.0
2013-10-21 14:10:00,48.15,48.16,48.09,48.13,7400.0,44.8394,44.8488,44.7836,44.8208,7400.0
2013-10-21 14:15:00,48.12,48.13,48.05,48.09,13100.0,44.8115,44.8208,44.7463,44.7836,13100.0
2013-10-21 14:20:00,48.1,48.1,48.04,48.04,10100.0,44.7929,44.7929,44.737,44.737,10100.0
2013-10-21 14:25:00,48.05,48.05,47.98,48.03,22600.0,44.7463,44.7463,44.6811,44.7277,22600.0
2013-10-21 14:30:00,48.04,48.04,47.99,48.03,10400.0,44.737,44.737,44.6904,44.7277,10400.0
2013-10-21 14:35:00,48.04,48.04,47.93,47.94,87000.0,44.737,44.737,44.6346,44.6439,87000.0
2013-10-21 14:40:00,47.92,47.93,47.89,47.89,12000.0,44.6253,44.6346,44.5973,44.5973,12000.0
2013-10-21 14:45:00,47.9,47.96,47.89,47.94,21700.0,44.6066,44.6625,44.5973,44.6439,21700.0
2013-10-21 14:50:00,47.94,47.94,47.85,47.86,52300.0,44.6439,44.6439,44.5601,44.5694,52300.0
2013-10-21 14:55:00,47.87,47.87,47.73,47.74,36900.0,44.5787,44.5787,44.4483,44.4576,36900.0
2013-10-21 15:00:00,47.75,47.92,47.75,47.92,10700.0,44.467,44.6253,44.467,44.6253,10700.0
2013-10-21 15:05:00,47.92,47.94,47.9,47.93,17200.0,44.6253,44.6439,44.6066,44.6346,17200.0
2013-10-21 15:10:00,47.93,47.95,47.89,47.89,26700.0,44.6346,44.6532,44.5973,44.5973,26700.0
2013-10-21 15:15:00,47.89,47.91,47.85,47.85,19600.0,44.5973,44.6159,44.5601,44.5601,19600.0
2013-10-21 15:20:00,47.85,47.85,47.78,47.8,38200.0,44.5601,44.5601,44.4949,44.5135,38200.0
2013-10-21 15:25:00,47.81,47.81,47.59,47.61,63000.0,44.5228,44.5228,44.318,44.3366,63000.0
2013-10-21 15:30:00,47.61,47.63,47.58,47.61,75300.0,44.3366,44.3552,44.3086,44.3366,75300.0
2013-10-21 15:35:00,47.6,47.62,47.56,47.57,59200.0,44.3273,44.3459,44.29,44.2993,59200.0
2013-10-21 15:40:00,47.57,47.58,47.43,47.44,84300.0,44.2993,44.3086,44.169,44.1783,84300.0
2013-10-21 15:45:00,47.44,47.6,47.44,47.55,124500.0,44.1783,44.3273,44.1783,44.2807,124500.0
2013-10-21 15:50:00,47.56,47.6,47.54,47.55,72900.0,44.29,44.3273,44.2714,44.2807,72900.0
2013-10-21 15:55:00,47.55,47.55,47.46,47.54,179800.0,44.2807,44.2807,44.1969,44.2714,179800.0
2013-10-22 09:30:00,47.67,47.73,47.5,47.55,30700.0,44.3925,44.4483,44.2341,44.2807,30700.0
2013-10-22 09:35:00,47.56,47.68,47.45,47.66,149900.0,44.29,44.4018,44.1876,44.3831,149900.0
2013-10-22 09:40:00,47.72,47.92,47.72,47.8,80400.0,44.439,44.6253,44.439,44.5135,80400.0
2013-10-22 09:45:00,47.8,47.88,47.62,47.78,47700.0,44.5135,44.588,44.3459,44.4949,47700.0
2013-10-22 09:50:00,47.78,47.83,47.76,47.8,134900.0,44.4949,44.5415,44.4763,44.5135,134900.0
2013-10-22 09:55:00,47.81,48.03,47.8,47.9,70700.0,44.5228,44.7277,44.5135,44.6066,70700.0
2013-10-22 10:00:00,47.9,48.0,47.88,48.0,56400.0,44.6066,44.6998,44.588,44.6998,56400.0
2013-10-22 10:05:00,47.99,48.0,47.85,47.9,41600.0,44.6904,44.6998,44.5601,44.6066,41600.0
2013-10-22 10:10:00,47.9,47.94,47.81,47.9,30300.0,44.6066,44.6439,44.5228,44.6066,30300.0
2013-10-22 10:15:00,47.89,47.91,47.83,47.84,31200.0,44.5973,44.6159,44.5415,44.5508,31200.0
2013-10-22 10:20:00,47.84,47.86,47.75,47.77,24500.0,44.5508,44.5694,44.467,44.4856,24500.0
2013-10-22 10:25:00,47.76,47.76,47.59,47.59,22900.0,44.4763,44.4763,44.318,44.318,22900.0
2013-10-22 10:30:00,47.59,47.61,47.56,47.59,22600.0,44.318,44.3366,44.29,44.318,22600.0
2013-10-22 10:35:00,47.59,47.61,47.57,47.6,22800.0,44.318,44.3366,44.2993,44.3273,22800.0
2013-10-22 10:40:00,47.59,47.62,47.49,47.52,23200.0,44.318,44.3459,44.2248,44.2528,23200.0
2013-10-22 10:45:00,47.53,47.56,47.44,47.44,12000.0,44.2621,44.29,44.1783,44.1783,12000.0
2013-10-22 10:50:00,47.45,47.49,47.26,47.33,25400.0,44.1876,44.2248,44.0106,44.0758,25400.0
2013-10-22 10:55:00,47.32,47.56,47.27,47.56,62900.0,44.0665,44.29,44.02,44.29,62900.0
2013-10-22 11:00:00,47.54,47.61,47.52,47.6,23900.0,44.2714,44.3366,44.2528,44.3273,23900.0
2013-10-22 11:05:00,47.59,47.69,47.56,47.64,17300.0,44.318,44.4111,44.29,44.3645,17300.0
2013-10-22 11:10:00,47.66,47.84,47.66,47.82,35600.0,44.3831,44.5508,44.3831,44.5321,35600.0
2013-10-22 11:15:00,47.81,47.88,47.76,47.87,11600.0,44.5228,44.588,44.4763,44.5787,11600.0
2013-10-22 11:20:00,47.87,47.89,47.71,47.8,64400.0,44.5787,44.5973,44.4297,44.5135,64400.0
2013-10-22 11:25:00,47.8,47.8,47.69,47.69,49900.0,44.5135,44.5135,44.4111,44.4111,49900.0
2013-10-22 11:30:00,47.68,47.7,47.6,47.63,17500.0,44.4018,44.4204,44.3273,44.3552,17500.0
2013-10-22 11:35:00,47.64,47.73,47.64,47.72,4400.0,44.3645,44.4483,44.3645,44.439,4400.0
2013-10-22 11:40:00,47.72,47.72,47.66,47.67,22900.0,44.439,44.439,44.3831,44.3925,22900.0
2013-10-22 11:45:00,47.67,47.75,47.64,47.75,20100.0,44.3925,44.467,44.3645,44.467,20100.0
2013-10-22 11:50:00,47.74,47.75,47.7,47.75,12000.0,44.4576,44.467,44.4204,44.467,12000.0
2013-10-22 11:55:00,47.74,47.88,47.74,47.87,43000.0,44.4576,44.588,44.4576,44.5787,43000.0
2013-10-22 12:00:00,47.87,47.89,47.83,47.87,10300.0,44.5787,44.5973,44.5415,44.5787,10300.0
2013-10-22 12:05:00,47.86,47.88,47.81,47.88,10100.0,44.5694,44.588,44.5228,44.588,10100.0
2013-10-22 12:10:00,47.89,47.89,47.83,47.84,9400.0,44.5973,44.5973,44.5415,44.5508,9400.0
2013-10-22 12:15:00,47.85,47.85,47.79,47.79,9600.0,44.5601,44.5601,44.5042,44.5042,9600.0
2013-10-22 12:20:00,47.79,47.84,47.78,47.78,7600.0,44.5042,44.5508,44.4949,44.4949,7600.0
2013-10-22 12:25:00,47.78,47.79,47.71,47.72,5900.0,44.4949,44.5042,44.4297,44.439,5900.0
2013-10-22 12:30:00,47.73,47.76,47.69,47.7,15200.0,44.4483,44.4763,44.4111,44.4204,15200.0
2013-10-22 12:35:00,47.7,47.72,47.64,47.64,12200.0,44.4204,44.439,44.3645,44.3645,12200.0
2013-10-22 12:40:00,47.64,47.66,47.58,47.58,9800.0,44.3645,44.3831,44.3086,44.3086,9800.0
2013-10-22 12:45:00,47.59,47.63,47.57,47.58,8500.0,44.318,44.3552,44.2993,44.3086,8500.0
2013-10-22 12:50:00,47.58,47.61,47.57,47.59,9100.0,44.3086,44.3366,44.2993,44.318,9100.0
2013-10-22 12:55:00,47.59,47.63,47.59,47.61,17000.0,44.318,44.3552,44.318,44.3366,17000.0
2013-10-22 13:00:00,47.62,47.62,47.58,47.59,9700.0,44.3459,44.3459,44.3086,44.318,9700.0
2013-10-22 13:05:00,47.59,47.61,47.59,47.6,10600.0,44.318,44.3366,44.318,44.3273,10600.0
2013-10-22 13:10:00,47.59,47.59,47.38,47.4,85700.0,44.318,44.318,44.1224,44.141,85700.0
2013-10-22 13:15:00,47.4,47.42,47.36,47.36,25400.0,44.141,44.1596,44.1038,44.1038,25400.0
2013-10-22 13:20:00,47.37,47.37,47.32,47.36,20300.0,44.1131,44.1131,44.0665,44.1038,20300.0
2013-10-22 13:25:00,47.37,47.38,47.32,47.35,18500.0,44.1131,44.1224,44.0665,44.0945,18500.0
2013-10-22 13:30:00,47.35,47.36,47.32,47.34,18400.0,44.0945,44.1038,44.0665,44.0851,18400.0
2013-10-22 13:35:00,47.34,47.37,47.34,47.37,18400.0,44.0851,44.1131,44.0851,44.1131,18400.0
2013-10-22 13:40:00,47.37,47.4,47.35,47.39,16000.0,44.1131,44.141,44.0945,44.1317,16000.0
2013-10-22 13:45:00,47.39,47.4,47.35,47.37,13500.0,44.1317,44.141,44.0945,44.1131,13500.0
2013-10-22 13:50:00,47.37,47.4,47.34,47.37,23800.0,44.1131,44.141,44.0851,44.1131,23800.0
2013-10-22 13:55:00,47.37,47.39,47.32,47.32,29400.0,44.1131,44.1317,44.0665,44.0665,29400.0
2013-10-22 14:00:00,47.33,47.33,47.29,47.3,21600.0,44.0758,44.0758,44.0386,44.0479,21600.0
2013-10-22 14:05:00,47.3,47.31,47.27,47.3,14200.0,44.0479,44.0572,44.02,44.0479,14200.0
2013-10-22 14:10:00,47.3,47.31,47.27,47.28,15600.0,44.0479,44.0572,44.02,44.0293,15600.0
2013-10-22 14:15:00,47.29,47.3,47.28,47.3,9300.0,44.0386,44.0479,44.0293,44.0479,9300.0
2013-10-22 14:20:00,47.29,47.29,47.26,47.26,20700.0,44.0386,44.0386,44.0106,44.0106,20700.0
2013-10-22 14:25:00,47.27,47.3,47.26,47.27,23700.0,44.02,44.0479,44.0106,44.02,23700.0
2013-10-22 14:30:00,47.27,47.31,47.24,47.24,22700.0,44.02,44.0572,43.992,43.992,22700.0
2013-10-22 14:35:00,47.24,47.25,47.19,47.22,25100.0,43.992,44.0013,43.9455,43.9734,25100.0
2013-10-22 14:40:00,47.22,47.23,47.15,47.18,75800.0,43.9734,43.9827,43.9082,43.9361,75800.0
2013-10-22 14:45:00,47.18,47.19,47.07,47.09,52300.0,43.9361,43.9455,43.8337,43.8523,52300.0
2013-10-22 14:50:00,47.09,47.16,47.08,47.13,53800.0,43.8523,43.9175,43.843,43.8896,53800.0
2013-10-22 14:55:00,47.14,47.14,47.07,47.09,328900.0,43.8989,43.8989,43.8337,43.8523,328900.0
2013-10-22 15:00:00,47.09,47.09,47.03,47.08,72500.0,43.8523,43.8523,43.7965,43.843,72500.0
2013-10-22 15:05:00,47.09,47.11,47.07,47.08,114600.0,43.8523,43.871,43.8337,43.843,114600.0
2013-10-22 15:10:00,47.09,47.09,47.04,47.04,66100.0,43.8523,43.8523,43.8058,43.8058,66100.0
2013-10-22 15:15:00,47.05,47.13,47.04,47.08,66500.0,43.8151,43.8896,43.8058,43.843,66500.0
2013-10-22 15:20:00,47.08,47.1,47.07,47.08,44400.0,43.843,43.8616,43.8337,43.843,44400.0
2013-10-22 15:25:00,47.08,47.09,47.07,47.08,75200.0,43.843,43.8523,43.8337,43.843,75200.0
2013-10-22 15:30:00,47.08,47.11,47.07,47.08,62800.0,43.843,43.871,43.8337,43.843,62800.0
2013-10-22 15:35:00,47.08,47.08,47.07,47.08,48000.0,43.843,43.843,43.8337,43.843,48000.0
2013-10-22 15:40:00,47.08,47.08,47.03,47.04,95200.0,43.843,43.843,43.7965,43.8058,95200.0
2013-10-22 15:45:00,47.04,47.04,46.97,46.98,135700.0,43.8058,43.8058,43.7406,43.7499,135700.0
2013-10-22 15:50:00,46.99,47.02,46.98,47.02,223200.0,43.7592,43.7871,43.7499,43.7871,223200.0
2013-10-22 15:55:00,47.03,47.04,46.97,46.99,128100.0,43.7965,43.8058,43.7406,43.7592,128100.0
2013-10-23 09:30:00,46.82,46.85,46.32,46.38,67700.0,43.6009,43.6288,43.1353,43.1911,67700.0
2013-10-23 09:35:00,46.33,46.46,46.24,46.46,33600.0,43.1446,43.2656,43.0608,43.2656,33600.0
2013-10-23 09:40:00,46.46,46.73,46.46,46.59,23100.0,43.2656,43.5171,43.2656,43.3867,23100.0
2013-10-23 09:45:00,46.6,46.69,46.54,46.55,37600.0,43.396,43.4798,43.3401,43.3495,37600.0
2013-10-23 09:50:00,46.56,46.57,46.3,46.47,36300.0,43.3588,43.3681,43.1166,43.275,36300.0
2013-10-23 09:55:00,46.47,46.54,46.26,46.38,29600.0,43.275,43.3401,43.0794,43.1911,29600.0
2013-10-23 10:00:00,46.42,46.54,46.4,46.4,23100.0,43.2284,43.3401,43.2098,43.2098,23100.0
2013-10-23 10:05:00,46.4,46.53,46.3,46.53,49700.0,43.2098,43.3308,43.1166,43.3308,49700.0
2013-10-23 10:10:00,46.53,46.56,46.45,46.46,56000.0,43.3308,43.3588,43.2563,43.2656,56000.0
2013-10-23 10:15:00,46.46,46.61,46.42,46.52,84900.0,43.2656,43.4053,43.2284,43.3215,84900.0
2013-10-23 10:20:00,46.56,46.62,46.52,46.6,99600.0,43.3588,43.4146,43.3215,43.396,99600.0
2013-10-23 10:25:00,46.6,46.63,46.54,46.63,37800.0,43.396,43.424,43.3401,43.424,37800.0
2013-10-23 10:30:00,46.64,46.66,46.59,46.62,46100.0,43.4333,43.4519,43.3867,43.4146,46100.0
2013-10-23 10:35:00,46.63,46.65,46.51,46.58,19900.0,43.424,43.4426,43.3122,43.3774,19900.0
2013-10-23 10:40:00,46.58,46.67,46.57,46.67,56600.0,43.3774,43.4612,43.3681,43.4612,56600.0
2013-10-23 10:45:00,46.66,46.68,46.53,46.54,13600.0,43.4519,43.4705,43.3308,43.3401,13600.0
2013-10-23 10:50:00,46.54,46.65,46.53,46.53,31400.0,43.3401,43.4426,43.3308,43.3308,31400.0
2013-10-23 10:55:00,46.56,46.58,46.51,46.52,16600.0,43.3588,43.3774,43.3122,43.3215,16600.0
2013-10-23 11:00:00,46.52,46.55,46.47,46.47,21900.0,43.3215,43.3495,43.275,43.275,21900.0
2013-10-23 11:05:00,46.47,46.49,46.44,46.46,18900.0,43.275,43.2936,43.247,43.2656,18900.0
2013-10-23 11:10:00,46.46,46.49,46.34,46.48,26000.0,43.2656,43.2936,43.1539,43.2843,26000.0
2013-10-23 11:15:00,46.5,46.56,46.48,46.55,26700.0,43.3029,43.3588,43.2843,43.3495,26700.0
2013-10-23 11:20:00,46.55,46.56,46.5,46.5,43900.0,43.3495,43.3588,43.3029,43.3029,43900.0
2013-10-23 11:25:00,46.52,46.56,46.48,46.55,50800.0,43.3215,43.3588,43.2843,43.3495,50800.0
2013-10-23 11:30:00,46.55,46.64,46.55,46.61,34100.0,43.3495,43.4333,43.3495,43.4053,34100.0
2013-10-23 11:35:00,46.61,46.62,46.55,46.55,34100.0,43.4053,43.4146,43.3495,43.3495,34100.0
2013-10-23 11:40:00,46.54,46.56,46.46,46.46,15700.0,43.3401,43.3588,43.2656,43.2656,15700.0
2013-10-23 11:45:00,46.45,46.56,46.41,46.55,26600.0,43.2563,43.3588,43.2191,43.3495,26600.0
2013-10-23 11:50:00,46.54,46.55,46.48,46.51,22500.0,43.3401,43.3495,43.2843,43.3122,22500.0
2013-10-23 11:55:00,46.51,46.6,46.51,46.54,21000.0,43.3122,43.396,43.3122,43.3401,21000.0
2013-10-23 12:00:00,46.55,46.61,46.55,46.58,36300.0,43.3495,43.4053,43.3495,43.3774,36300.0
2013-10-23 12:05:00,46.57,46.6,46.53,46.53,14900.0,43.3681,43.396,43.3308,43.3308,14900.0
2013-10-23 12:10:00,46.54,46.63,46.53,46.62,23900.0,43.3401,43.424,43.3308,43.4146,23900.0
2013-10-23 12:15:00,46.61,46.62,46.59,46.61,7800.0,43.4053,43.4146,43.3867,43.4053,7800.0
2013-10-23 12:20:00,46.62,46.64,46.59,46.6,13000.0,43.4146,43.4333,43.3867,43.396,13000.0
2013-10-23 12:25:00,46.59,46.64,46.58,46.61,21800.0,43.3867,43.4333,43.3774,43.4053,21800.0
2013-10-23 12:30:00,46.61,46.68,46.61,46.67,7100.0,43.4053,43.4705,43.4053,43.4612,7100.0
2013-10-23 12:35:00,46.68,46.75,46.68,46.72,14200.0,43.4705,43.5357,43.4705,43.5078,14200.0
2013-10-23 12:40:00,46.72,46.73,46.67,46.67,7500.0,43.5078,43.5171,43.4612,43.4612,7500.0
2013-10-23 12:45:00,46.67,46.72,46.67,46.72,4000.0,43.4612,43.5078,43.4612,43.5078,4000.0
2013-10-23 12:50:00,46.74,46.78,46.74,46.78,5500.0,43.5264,43.5636,43.5264,43.5636,5500.0
2013-10-23 12:55:00,46.78,46.8,46.76,46.8,16700.0,43.5636,43.5823,43.545,43.5823,16700.0
2013-10-23 13:00:00,46.79,46.8,46.76,46.78,15600.0,43.573,43.5823,43.545,43.5636,15600.0
2013-10-23 13:05:00,46.79,46.82,46.77,46.78,22400.0,43.573,43.6009,43.5543,43.5636,22400.0
2013-10-23 13:10:00,46.78,46.79,46.77,46.78,10900.0,43.5636,43.573,43.5543,43.5636,10900.0
2013-10-23 13:15:00,46.78,46.84,46.78,46.84,14000.0,43.5636,43.6195,43.5636,43.6195,14000.0
2013-10-23 13:20:00,46.84,46.85,46.79,46.85,9100.0,43.6195,43.6288,43.573,43.6288,9100.0
2013-10-23 13:25:00,46.85,46.94,46.84,46.92,12200.0,43.6288,43.7126,43.6195,43.694,12200.0
2013-10-23 13:30:00,46.91,46.91,46.86,46.87,29200.0,43.6847,43.6847,43.6381,43.6475,29200.0
2013-10-23 13:35:00,46.87,46.94,46.87,46.93,14500.0,43.6475,43.7126,43.6475,43.7033,14500.0
2013-10-23 13:40:00,46.93,46.93,46.89,46.9,10100.0,43.7033,43.7033,43.6661,43.6754,10100.0
2013-10-23 13:45:00,46.9,46.93,46.89,46.91,10000.0,43.6754,43.7033,43.6661,43.6847,10000.0
2013-10-23 13:50:00,46.91,46.93,46.9,46.93,5000.0,43.6847,43.7033,43.6754,43.7033,5000.0
2013-10-23 13:55:00,46.93,46.95,46.86,46.86,9600.0,43.7033,43.722,43.6381,43.6381,9600.0
2013-10-23 14:00:00,46.86,46.91,46.86,46.88,7300.0,43.6381,43.6847,43.6381,43.6568,7300.0
2013-10-23 14:05:00,46.88,46.91,46.86,46.9,8800.0,43.6568,43.6847,43.6381,43.6754,8800.0
2013-10-23 14:10:00,46.88,46.9,46.84,46.88,12100.0,43.6568,43.6754,43.6195,43.6568,12100.0
2013-10-23 14:15:00,46.89,46.92,46.88,46.88,9400.0,43.6661,43.694,43.6568,43.6568,9400.0
2013-10-23 14:20:00,46.86,46.87,46.8,46.83,12700.0,43.6381,43.6475,43.5823,43.6102,12700.0
2013-10-23 14:25:00,46.84,46.89,46.77,46.77,24300.0,43.6195,43.6661,43.5543,43.5543,24300.0
2013-10-23 14:30:00,46.77,46.78,46.73,46.78,27900.0,43.5543,43.5636,43.5171,43.5636,27900.0
2013-10-23 14:35:00,46.78,46.78,46.72,46.75,13600.0,43.5636,43.5636,43.5078,43.5357,13600.0
2013-10-23 14:40:00,46.74,46.82,46.73,46.82,17100.0,43.5264,43.6009,43.5171,43.6009,17100.0
2013-10-23 14:45:00,46.82,46.82,46.74,46.75,15500.0,43.6009,43.6009,43.5264,43.5357,15500.0
2013-10-23 14:50:00,46.76,46.81,46.76,46.8,6000.0,43.545,43.5916,43.545,43.5823,6000.0
2013-10-23 14:55:00,46.8,46.84,46.8,46.82,17900.0,43.5823,43.6195,43.5823,43.6009,17900.0
2013-10-23 15:00:00,46.83,46.84,46.8,46.82,27900.0,43.6102,43.6195,43.5823,43.6009,27900.0
2013-10-23 15:05:00,46.83,46.83,46.76,46.76,46700.0,43.6102,43.6102,43.545,43.545,46700.0
2013-10-23 15:10:00,46.76,46.78,46.72,46.73,34900.0,43.545,43.5636,43.5078,43.5171,34900.0
2013-10-23 15:15:00,46.73,46.74,46.7,46.73,27200.0,43.5171,43.5264,43.4891,43.5171,27200.0
2013-10-23 15:20:00,46.72,46.74,46.71,46.73,25000.0,43.5078,43.5264,43.4985,43.5171,25000.0
2013-10-23 15:25:00,46.74,46.74,46.66,46.69,23600.0,43.5264,43.5264,43.4519,43.4798,23600.0
2013-10-23 15:30:00,46.7,46.73,46.68,46.73,26700.0,43.4891,43.5171,43.4705,43.5171,26700.0
2013-10-23 15:35:00,46.73,46.79,46.7,46.79,26100.0,43.5171,43.573,43.4891,43.573,26100.0
2013-10-23 15:40:00,46.78,46.87,46.78,46.81,33700.0,43.5636,43.6475,43.5636,43.5916,33700.0
2013-10-23 15:45:00,46.81,46.82,46.74,46.74,34800.0,43.5916,43.6009,43.5264,43.5264,34800.0
2013-10-23 15:50:00,46.75,46.79,46.75,46.77,37300.0,43.5357,43.573,43.5357,43.5543,37300.0
2013-10-23 15:55:00,46.77,46.79,46.76,46.78,43800.0,43.5543,43.573,43.545,43.5636,43800.0
2013-10-24 09:30:00,46.7,46.91,46.7,46.8,24100.0,43.4891,43.6847,43.4891,43.5823,24100.0
2013-10-24 09:35:00,46.81,46.81,46.39,46.39,19400.0,43.5916,43.5916,43.2005,43.2005,19400.0
2013-10-24 09:40:00,46.4,46.43,46.14,46.18,47700.0,43.2098,43.2377,42.9676,43.0049,47700.0
2013-10-24 09:45:00,46.24,46.26,46.08,46.1,11600.0,43.0608,43.0794,42.9118,42.9304,11600.0
2013-10-24 09:50:00,46.08,46.21,46.07,46.09,50300.0,42.9118,43.0328,42.9025,42.9211,50300.0
2013-10-24 09:55:00,46.07,46.16,45.85,45.99,131400.0,42.9025,42.9863,42.6976,42.828,131400.0
2013-10-24 10:00:00,45.98,45.99,45.78,45.91,37200.0,42.8186,42.828,42.6324,42.7535,37200.0
2013-10-24 10:05:00,45.89,45.93,45.87,45.91,52000.0,42.7348,42.7721,42.7162,42.7535,52000.0
2013-10-24 10:10:00,45.91,45.91,45.63,45.68,184100.0,42.7535,42.7535,42.4927,42.5393,184100.0
2013-10-24 10:15:00,45.68,45.82,45.62,45.7,126400.0,42.5393,42.6696,42.4834,42.5579,126400.0
2013-10-24 10:20:00,45.7,45.79,45.67,45.79,55600.0,42.5579,42.6417,42.53,42.6417,55600.0
2013-10-24 10:25:00,45.79,45.83,45.67,45.83,215600.0,42.6417,42.679,42.53,42.679,215600.0
2013-10-24 10:30:00,45.83,45.95,45.81,45.94,92300.0,42.679,42.7907,42.6603,42.7814,92300.0
2013-10-24 10:35:00,45.93,46.1,45.93,46.02,100400.0,42.7721,42.9304,42.7721,42.8559,100400.0
2013-10-24 10:40:00,46.02,46.21,46.02,46.2,28100.0,42.8559,43.0328,42.8559,43.0235,28100.0
2013-10-24 10:45:00,46.2,46.21,46.11,46.15,37100.0,43.0235,43.0328,42.9397,42.977,37100.0
2013-10-24 10:50:00,46.13,46.16,45.94,45.94,95700.0,42.9583,42.9863,42.7814,42.7814,95700.0
2013-10-24 10:55:00,45.95,45.97,45.82,45.85,32100.0,42.7907,42.8093,42.6696,42.6976,32100.0
2013-10-24 11:00:00,45.84,45.9,45.81,45.88,24900.0,42.6883,42.7441,42.6603,42.7255,24900.0
2013-10-24 11:05:00,45.87,45.95,45.87,45.94,24300.0,42.7162,42.7907,42.7162,42.7814,24300.0
2013-10-24 11:10:00,45.94,45.95,45.8,45.83,91800.0,42.7814,42.7907,42.651,42.679,91800.0
2013-10-24 11:15:00,45.84,45.84,45.76,45.77,53800.0,42.6883,42.6883,42.6138,42.6231,53800.0
2013-10-24 11:20:00,45.76,45.83,45.76,45.78,24500.0,42.6138,42.679,42.6138,42.6324,24500.0
2013-10-24 11:25:00,45.78,45.83,45.75,45.77,17300.0,42.6324,42.679,42.6045,42.6231,17300.0
2013-10-24 11:30:00,45.78,45.82,45.75,45.76,27300.0,42.6324,42.6696,42.6045,42.6138,27300.0
2013-10-24 11:35:00,45.76,45.79,45.75,45.76,40100.0,42.6138,42.6417,42.6045,42.6138,40100.0
2013-10-24 11:40:00,45.76,45.76,45.62,45.63,19500.0,42.6138,42.6138,42.4834,42.4927,19500.0
2013-10-24 11:45:00,45.63,45.64,45.57,45.64,42100.0,42.4927,42.502,42.4368,42.502,42100.0
2013-10-24 11:50:00,45.63,45.65,45.61,45.62,10600.0,42.4927,42.5113,42.4741,42.4834,10600.0
2013-10-24 11:55:00,45.62,45.68,45.61,45.65,33600.0,42.4834,42.5393,42.4741,42.5113,33600.0
2013-10-24 12:00:00,45.64,45.71,45.63,45.71,22100.0,42.502,42.5672,42.4927,42.5672,22100.0
2013-10-24 12:05:00,45.7,45.78,45.69,45.69,43900.0,42.5579,42.6324,42.5486,42.5486,43900.0
2013-10-24 12:10:00,45.71,45.75,45.71,45.72,12300.0,42.5672,42.6045,42.5672,42.5765,12300.0
2013-10-24 12:15:00,45.73,45.74,45.63,45.65,67800.0,42.5858,42.5951,42.4927,42.5113,67800.0
2013-10-24 12:20:00,45.65,45.69,45.58,45.66,34300.0,42.5113,42.5486,42.4461,42.5206,34300.0
2013-10-24 12:25:00,45.67,45.68,45.57,45.59,27700.0,42.53,42.5393,42.4368,42.4555,27700.0
2013-10-24 12:30:00,45.59,45.65,45.52,45.54,42700.0,42.4555,42.5113,42.3903,42.4089,42700.0
2013-10-24 12:35:00,45.53,45.6,45.52,45.58,17800.0,42.3996,42.4648,42.3903,42.4461,17800.0
2013-10-24 12:40:00,45.59,45.61,45.57,45.61,24900.0,42.4555,42.4741,42.4368,42.4741,24900.0
2013-10-24 12:45:00,45.61,45.64,45.57,45.6,31000.0,42.4741,42.502,42.4368,42.4648,31000.0
2013-10-24 12:50:00,45.6,45.6,45.54,45.55,12200.0,42.4648,42.4648,42.4089,42.4182,12200.0
2013-10-24 12:55:00,45.56,45.57,45.51,45.54,63000.0,42.4275,42.4368,42.381,42.4089,63000.0
2013-10-24 13:00:00,45.54,45.54,45.48,45.49,27000.0,42.4089,42.4089,42.353,42.3623,27000.0
2013-10-24 13:05:00,45.5,45.54,45.43,45.43,52200.0,42.3716,42.4089,42.3065,42.3065,52200.0
2013-10-24 13:10:00,45.43,45.52,45.4,45.5,41300.0,42.3065,42.3903,42.2785,42.3716,41300.0
2013-10-24 13:15:00,45.5,45.54,45.48,45.53,36400.0,42.3716,42.4089,42.353,42.3996,36400.0
2013-10-24 13:20:00,45.52,45.53,45.46,45.46,21800.0,42.3903,42.3996,42.3344,42.3344,21800.0
2013-10-24 13:25:00,45.46,45.48,45.38,45.4,26400.0,42.3344,42.353,42.2599,42.2785,26400.0
2013-10-24 13:30:00,45.4,45.43,45.35,45.43,26500.0,42.2785,42.3065,42.232,42.3065,26500.0
2013-10-24 13:35:00,45.42,45.44,45.36,45.37,61600.0,42.2971,42.3158,42.2413,42.2506,61600.0
2013-10-24 13:40:00,45.37,45.41,45.36,45.41,59900.0,42.2506,42.2878,42.2413,42.2878,59900.0
2013-10-24 13:45:00,45.41,45.51,45.4,45.49,30200.0,42.2878,42.381,42.2785,42.3623,30200.0
2013-10-24 13:50:00,45.48,45.5,45.47,45.48,15100.0,42.353,42.3716,42.3437,42.353,15100.0
2013-10-24 13:55:00,45.47,45.49,45.44,45.47,36700.0,42.3437,42.3623,42.3158,42.3437,36700.0
2013-10-24 14:00:00,45.48,45.56,45.48,45.56,53700.0,42.353,42.4275,42.353,42.4275,53700.0
2013-10-24 14:05:00,45.57,45.65,45.57,45.65,31500.0,42.4368,42.5113,42.4368,42.5113,31500.0
2013-10-24 14:10:00,45.66,45.71,45.65,45.69,20400.0,42.5206,42.5672,42.5113,42.5486,20400.0
2013-10-24 14:15:00,45.68,45.76,45.65,45.76,351100.0,42.5393,42.6138,42.5113,42.6138,351100.0
2013-10-24 14:20:00,45.77,45.84,45.74,45.8,39100.0,42.6231,42.6883,42.5951,42.651,39100.0
2013-10-24 14:25:00,45.81,45.95,45.8,45.93,771700.0,42.6603,42.7907,42.651,42.7721,771700.0
2013-10-24 14:30:00,45.94,45.99,45.89,45.96,82600.0,42.7814,42.828,42.7348,42.8,82600.0
2013-10-24 14:35:00,45.96,45.97,45.94,45.96,23800.0,42.8,42.8093,42.7814,42.8,23800.0
2013-10-24 14:40:00,45.96,45.97,45.87,45.88,38800.0,42.8,42.8093,42.7162,42.7255,38800.0
2013-10-24 14:45:00,45.88,45.88,45.85,45.86,14200.0,42.7255,42.7255,42.6976,42.7069,14200.0
2013-10-24 14:50:00,45.86,45.9,45.83,45.89,98300.0,42.7069,42.7441,42.679,42.7348,98300.0
2013-10-24 14:55:00,45.89,45.92,45.89,45.91,31300.0,42.7348,42.7628,42.7348,42.7535,31300.0
2013-10-24 15:00:00,45.91,45.92,45.79,45.79,34600.0,42.7535,42.7628,42.6417,42.6417,34600.0
2013-10-24 15:05:00,45.79,45.81,45.74,45.8,32000.0,42.6417,42.6603,42.5951,42.651,32000.0
2013-10-24 15:10:00,45.81,45.81,45.77,45.78,38200.0,42.6603,42.6603,42.6231,42.6324,38200.0
2013-10-24 15:15:00,45.79,45.79,45.76,45.78,20900.0,42.6417,42.6417,42.6138,42.6324,20900.0
2013-10-24 15:20:00,45.78,45.82,45.77,45.82,87900.0,42.6324,42.6696,42.6231,42.6696,87900.0
2013-10-24 15:25:00,45.82,45.82,45.78,45.8,84500.0,42.6696,42.6696,42.6324,42.651,84500.0
2013-10-24 15:30:00,45.8,45.82,45.75,45.77,51900.0,42.651,42.6696,42.6045,42.6231,51900.0
2013-10-24 15:35:00,45.76,45.77,45.68,45.68,55600.0,42.6138,42.6231,42.5393,42.5393,55600.0
2013-10-24 15:40:00,45.69,45.71,45.67,45.68,48500.0,42.5486,42.5672,42.53,42.5393,48500.0
2013-10-24 15:45:00,45.69,45.71,45.68,45.7,50700.0,42.5486,42.5672,42.5393,42.5579,50700.0
2013-10-24 15:50:00,45.7,45.76,45.7,45.76,72200.0,42.5579,42.6138,42.5579,42.6138,72200.0
2013-10-24 15:55:00,45.75,45.82,45.73,45.81,180500.0,42.6045,42.6696,42.5858,42.6603,180500.0
2013-10-25 09:30:00,45.68,45.96,45.68,45.96,71000.0,42.5393,42.8,42.5393,42.8,71000.0
2013-10-25 09:35:00,45.96,46.12,45.9,46.12,74600.0,42.8,42.949,42.7441,42.949,74600.0
2013-10-25 09:40:00,46.1,46.66,46.07,46.62,89800.0,42.9304,43.4519,42.9025,43.4146,89800.0
2013-10-25 09:45:00,46.61,46.61,46.24,46.29,96100.0,43.4053,43.4053,43.0608,43.1073,96100.0
2013-10-25 09:50:00,46.3,46.47,46.27,46.29,27700.0,43.1166,43.275,43.0887,43.1073,27700.0
2013-10-25 09:55:00,46.28,46.53,46.25,46.5,179100.0,43.098,43.3308,43.0701,43.3029,179100.0
2013-10-25 10:00:00,46.46,46.47,46.36,46.36,48900.0,43.2656,43.275,43.1725,43.1725,48900.0
2013-10-25 10:05:00,46.37,46.43,46.34,46.43,44600.0,43.1818,43.2377,43.1539,43.2377,44600.0
2013-10-25 10:10:00,46.4,46.42,46.33,46.34,13500.0,43.2098,43.2284,43.1446,43.1539,13500.0
2013-10-25 10:15:00,46.32,46.55,46.3,46.51,30100.0,43.1353,43.3495,43.1166,43.3122,30100.0
2013-10-25 10:20:00,46.48,46.5,46.42,46.45,16100.0,43.2843,43.3029,43.2284,43.2563,16100.0
2013-10-25 10:25:00,46.45,46.47,46.41,46.42,12700.0,43.2563,43.275,43.2191,43.2284,12700.0
2013-10-25 10:30:00,46.41,46.46,46.38,46.4,67500.0,43.2191,43.2656,43.1911,43.2098,67500.0
2013-10-25 10:35:00,46.4,46.48,46.38,46.42,27900.0,43.2098,43.2843,43.1911,43.2284,27900.0
2013-10-25 10:40:00,46.44,46.58,46.44,46.58,38000.0,43.247,43.3774,43.247,43.3774,38000.0
2013-10-25 10:45:00,46.56,46.67,46.55,46.66,70400.0,43.3588,43.4612,43.3495,43.4519,70400.0
2013-10-25 10:50:00,46.66,46.73,46.64,46.73,66700.0,43.4519,43.5171,43.4333,43.5171,66700.0
2013-10-25 10:55:00,46.7,46.73,46.68,46.7,29100.0,43.4891,43.5171,43.4705,43.4891,29100.0
2013-10-25 11:00:00,46.7,46.71,46.67,46.71,59900.0,43.4891,43.4985,43.4612,43.4985,59900.0
2013-10-25 11:05:00,46.71,46.74,46.68,46.69,35200.0,43.4985,43.5264,43.4705,43.4798,35200.0
2013-10-25 11:10:00,46.7,46.75,46.68,46.73,34100.0,43.4891,43.5357,43.4705,43.5171,34100.0
2013-10-25 11:15:00,46.73,46.77,46.68,46.72,61100.0,43.5171,43.5543,43.4705,43.5078,61100.0
2013-10-25 11:20:00,46.71,46.73,46.7,46.7,63000.0,43.4985,43.5171,43.4891,43.4891,63000.0
2013-10-25 11:25:00,46.7,46.71,46.68,46.71,18100.0,43.4891,43.4985,43.4705,43.4985,18100.0
2013-10-25 11:30:00,46.7,46.71,46.67,46.68,22700.0,43.4891,43.4985,43.4612,43.4705,22700.0
2013-10-25 11:35:00,46.68,46.71,46.62,46.69,23300.0,43.4705,43.4985,43.4146,43.4798,23300.0
2013-10-25 11:40:00,46.7,46.73,46.66,46.67,10900.0,43.4891,43.5171,43.4519,43.4612,10900.0
2013-10-25 11:45:00,46.66,46.67,46.58,46.61,7600.0,43.4519,43.4612,43.3774,43.4053,7600.0
2013-10-25 11:50:00,46.6,46.61,46.52,46.57,9500.0,43.396,43.4053,43.3215,43.3681,9500.0
2013-10-25 11:55:00,46.54,46.57,46.54,46.57,10400.0,43.3401,43.3681,43.3401,43.3681,10400.0
2013-10-25 12:00:00,46.57,46.66,46.56,46.62,27000.0,43.3681,43.4519,43.3588,43.4146,27000.0
2013-10-25 12:05:00,46.62,46.66,46.62,46.66,13500.0,43.4146,43.4519,43.4146,43.4519,13500.0
2013-10-25 12:10:00,46.65,46.65,46.59,46.6,9000.0,43.4426,43.4426,43.3867,43.396,9000.0
2013-10-25 12:15:00,46.6,46.69,46.59,46.67,24200.0,43.396,43.4798,43.3867,43.4612,24200.0
2013-10-25 12:20:00,46.67,46.73,46.63,46.67,25300.0,43.4612,43.5171,43.424,43.4612,25300.0
2013-10-25 12:25:00,46.68,46.77,46.68,46.74,7100.0,43.4705,43.5543,43.4705,43.5264,7100.0
2013-10-25 12:30:00,46.76,46.8,46.7,46.79,38600.0,43.545,43.5823,43.4891,43.573,38600.0
2013-10-25 12:35:00,46.79,46.87,46.79,46.84,13000.0,43.573,43.6475,43.573,43.6195,13000.0
2013-10-25 12:40:00,46.84,46.89,46.84,46.88,17100.0,43.6195,43.6661,43.6195,43.6568,17100.0
2013-10-25 12:45:00,46.88,46.98,46.87,46.98,17600.0,43.6568,43.7499,43.6475,43.7499,17600.0
2013-10-25 12:50:00,46.97,47.03,46.97,47.0,42800.0,43.7406,43.7965,43.7406,43.7685,42800.0
2013-10-25 12:55:00,46.99,47.01,46.95,47.01,23600.0,43.7592,43.7778,43.722,43.7778,23600.0
2013-10-25 13:00:00,47.01,47.15,47.01,47.15,51600.0,43.7778,43.9082,43.7778,43.9082,51600.0
2013-10-25 13:05:00,47.17,47.19,47.13,47.13,19200.0,43.9268,43.9455,43.8896,43.8896,19200.0
2013-10-25 13:10:00,47.12,47.12,47.04,47.08,5900.0,43.8803,43.8803,43.8058,43.843,5900.0
2013-10-25 13:15:00,47.08,47.08,47.04,47.07,10000.0,43.843,43.843,43.8058,43.8337,10000.0
2013-10-25 13:20:00,47.06,47.07,47.03,47.05,18100.0,43.8244,43.8337,43.7965,43.8151,18100.0
2013-10-25 13:25:00,47.06,47.08,47.04,47.05,20700.0,43.8244,43.843,43.8058,43.8151,20700.0
2013-10-25 13:30:00,47.06,47.09,47.03,47.06,33900.0,43.8244,43.8523,43.7965,43.8244,33900.0
2013-10-25 13:35:00,47.07,47.09,47.04,47.04,15600.0,43.8337,43.8523,43.8058,43.8058,15600.0
2013-10-25 13:40:00,47.04,47.06,47.04,47.05,14700.0,43.8058,43.8244,43.8058,43.8151,14700.0
2013-10-25 13:45:00,47.04,47.09,47.04,47.07,15700.0,43.8058,43.8523,43.8058,43.8337,15700.0
2013-10-25 13:50:00,47.07,47.09,47.06,47.08,10100.0,43.8337,43.8523,43.8244,43.843,10100.0
2013-10-25 13:55:00,47.08,47.1,47.07,47.09,8500.0,43.843,43.8616,43.8337,43.8523,8500.0
2013-10-25 14:00:00,47.09,47.1,47.07,47.08,8500.0,43.8523,43.8616,43.8337,43.843,8500.0
2013-10-25 14:05:00,47.09,47.09,47.06,47.07,25700.0,43.8523,43.8523,43.8244,43.8337,25700.0
2013-10-25 14:10:00,47.07,47.07,47.05,47.07,34700.0,43.8337,43.8337,43.8151,43.8337,34700.0
2013-10-25 14:15:00,47.07,47.07,47.04,47.05,14500.0,43.8337,43.8337,43.8058,43.8151,14500.0
2013-10-25 14:20:00,47.05,47.05,46.97,47.04,27100.0,43.8151,43.8151,43.7406,43.8058,27100.0
2013-10-25 14:25:00,47.04,47.15,47.04,47.15,18100.0,43.8058,43.9082,43.8058,43.9082,18100.0
2013-10-25 14:30:00,47.14,47.17,47.12,47.12,16800.0,43.8989,43.9268,43.8803,43.8803,16800.0
2013-10-25 14:35:00,47.11,47.16,47.11,47.11,11200.0,43.871,43.9175,43.871,43.871,11200.0
2013-10-25 14:40:00,47.11,47.11,47.04,47.04,14600.0,43.871,43.871,43.8058,43.8058,14600.0
2013-10-25 14:45:00,47.05,47.08,47.02,47.06,10300.0,43.8151,43.843,43.7871,43.8244,10300.0
2013-10-25 14:50:00,47.06,47.08,47.04,47.07,6500.0,43.8244,43.843,43.8058,43.8337,6500.0
2013-10-25 14:55:00,47.07,47.07,47.06,47.06,4800.0,43.8337,43.8337,43.8244,43.8244,4800.0
2013-10-25 15:00:00,47.07,47.09,47.04,47.04,21900.0,43.8337,43.8523,43.8058,43.8058,21900.0
2013-10-25 15:05:00,47.03,47.06,47.0,47.01,17900.0,43.7965,43.8244,43.7685,43.7778,17900.0
2013-10-25 15:10:00,47.02,47.07,47.02,47.03,20500.0,43.7871,43.8337,43.7871,43.7965,20500.0
2013-10-25 15:15:00,47.02,47.09,46.99,47.08,37600.0,43.7871,43.8523,43.7592,43.843,37600.0
2013-10-25 15:20:00,47.09,47.09,47.03,47.06,18400.0,43.8523,43.8523,43.7965,43.8244,18400.0
2013-10-25 15:25:00,47.05,47.08,47.03,47.08,21000.0,43.8151,43.843,43.7965,43.843,21000.0
2013-10-25 15:30:00,47.07,47.1,47.03,47.03,36200.0,43.8337,43.8616,43.7965,43.7965,36200.0
2013-10-25 15:35:00,47.03,47.04,46.98,47.01,25900.0,43.7965,43.8058,43.7499,43.7778,25900.0
2013-10-25 15:40:00,47.0,47.01,46.93,46.95,42800.0,43.7685,43.7778,43.7033,43.722,42800.0
2013-10-25 15:45:00,46.94,46.98,46.93,46.95,54400.0,43.7126,43.7499,43.7033,43.722,54400.0
2013-10-25 15:50:00,46.96,46.98,46.87,46.88,59900.0,43.7313,43.7499,43.6475,43.6568,59900.0
2013-10-25 15:55:00,46.88,46.93,46.88,46.93,58600.0,43.6568,43.7033,43.6568,43.7033,58600.0
2013-10-28 09:30:00,46.74,46.9,46.64,46.86,27800.0,43.5264,43.6754,43.4333,43.6381,27800.0
2013-10-28 09:35:00,46.82,46.88,46.75,46.8,9400.0,43.6009,43.6568,43.5357,43.5823,9400.0
2013-10-28 09:40:00,46.8,47.18,46.8,47.12,17800.0,43.5823,43.9361,43.5823,43.8803,17800.0
2013-10-28 09:45:00,47.13,47.21,46.85,47.02,19900.0,43.8896,43.9641,43.6288,43.7871,19900.0
2013-10-28 09:50:00,47.0,47.04,46.87,46.94,9900.0,43.7685,43.8058,43.6475,43.7126,9900.0
2013-10-28 09:55:00,46.94,47.05,46.88,46.96,30200.0,43.7126,43.8151,43.6568,43.7313,30200.0
2013-10-28 10:00:00,46.95,47.18,46.95,47.16,36900.0,43.722,43.9361,43.722,43.9175,36900.0
2013-10-28 10:05:00,47.17,47.17,47.04,47.08,15700.0,43.9268,43.9268,43.8058,43.843,15700.0
2013-10-28 10:10:00,47.06,47.28,47.06,47.19,18000.0,43.8244,44.0293,43.8244,43.9455,18000.0
2013-10-28 10:15:00,47.2,47.4,47.19,47.38,19900.0,43.9548,44.141,43.9455,44.1224,19900.0
2013-10-28 10:20:00,47.36,47.39,47.3,47.34,26800.0,44.1038,44.1317,44.0479,44.0851,26800.0
2013-10-28 10:25:00,47.35,47.48,47.34,47.45,49000.0,44.0945,44.2155,44.0851,44.1876,49000.0
2013-10-28 10:30:00,47.45,47.49,47.36,47.36,28700.0,44.1876,44.2248,44.1038,44.1038,28700.0
2013-10-28 10:35:00,47.34,47.47,47.34,47.43,11000.0,44.0851,44.2062,44.0851,44.169,11000.0
2013-10-28 10:40:00,47.43,47.43,47.27,47.4,15000.0,44.169,44.169,44.02,44.141,15000.0
2013-10-28 10:45:00,47.41,47.44,47.32,47.34,15700.0,44.1503,44.1783,44.0665,44.0851,15700.0
2013-10-28 10:50:00,47.35,47.41,47.2,47.24,12500.0,44.0945,44.1503,43.9548,43.992,12500.0
2013-10-28 10:55:00,47.23,47.27,47.17,47.22,11000.0,43.9827,44.02,43.9268,43.9734,11000.0
2013-10-28 11:00:00,47.21,47.34,47.21,47.32,15200.0,43.9641,44.0851,43.9641,44.0665,15200.0
2013-10-28 11:05:00,47.3,47.4,47.3,47.39,34500.0,44.0479,44.141,44.0479,44.1317,34500.0
2013-10-28 11:10:00,47.39,47.45,47.36,47.43,38700.0,44.1317,44.1876,44.1038,44.169,38700.0
2013-10-28 11:15:00,47.43,47.43,47.21,47.23,25800.0,44.169,44.169,43.9641,43.9827,25800.0
2013-10-28 11:20:00,47.22,47.22,47.08,47.1,7800.0,43.9734,43.9734,43.843,43.8616,7800.0
2013-10-28 11:25:00,47.11,47.23,47.11,47.22,16900.0,43.871,43.9827,43.871,43.9734,16900.0
2013-10-28 11:30:00,47.19,47.25,47.18,47.23,5800.0,43.9455,44.0013,43.9361,43.9827,5800.0
2013-10-28 11:35:00,47.24,47.28,47.21,47.23,19000.0,43.992,44.0293,43.9641,43.9827,19000.0
2013-10-28 11:40:00,47.22,47.24,47.18,47.24,6500.0,43.9734,43.992,43.9361,43.992,6500.0
2013-10-28 11:45:00,47.23,47.24,47.14,47.15,12200.0,43.9827,43.992,43.8989,43.9082,12200.0
2013-10-28 11:50:00,47.14,47.2,47.1,47.2,5600.0,43.8989,43.9548,43.8616,43.9548,5600.0
2013-10-28 11:55:00,47.19,47.3,47.19,47.3,37300.0,43.9455,44.0479,43.9455,44.0479,37300.0
2013-10-28 12:00:00,47.29,47.3,47.26,47.3,23500.0,44.0386,44.0479,44.0106,44.0479,23500.0
2013-10-28 12:05:00,47.3,47.3,47.24,47.3,13100.0,44.0479,44.0479,43.992,44.0479,13100.0
2013-10-28 12:10:00,47.31,47.33,47.22,47.25,7900.0,44.0572,44.0758,43.9734,44.0013,7900.0
2013-10-28 12:15:00,47.26,47.28,47.18,47.25,16200.0,44.0106,44.0293,43.9361,44.0013,16200.0
2013-10-28 12:20:00,47.25,47.28,47.22,47.24,16400.0,44.0013,44.0293,43.9734,43.992,16400.0
2013-10-28 12:25:00,47.24,47.26,47.17,47.17,11400.0,43.992,44.0106,43.9268,43.9268,11400.0
2013-10-28 12:30:00,47.19,47.2,47.07,47.07,11000.0,43.9455,43.9548,43.8337,43.8337,11000.0
2013-10-28 12:35:00,47.08,47.1,47.03,47.07,24800.0,43.843,43.8616,43.7965,43.8337,24800.0
2013-10-28 12:40:00,47.08,47.17,47.08,47.14,9900.0,43.843,43.9268,43.843,43.8989,9900.0
2013-10-28 12:45:00,47.14,47.16,47.1,47.1,11100.0,43.8989,43.9175,43.8616,43.8616,11100.0
2013-10-28 12:50:00,47.09,47.13,47.07,47.12,8600.0,43.8523,43.8896,43.8337,43.8803,8600.0
2013-10-28 12:55:00,47.12,47.22,47.12,47.19,36100.0,43.8803,43.9734,43.8803,43.9455,36100.0
2013-10-28 13:00:00,47.18,47.32,47.18,47.3,20200.0,43.9361,44.0665,43.9361,44.0479,20200.0
2013-10-28 13:05:00,47.28,47.28,47.21,47.22,12600.0,44.0293,44.0293,43.9641,43.9734,12600.0
2013-10-28 13:10:00,47.23,47.27,47.15,47.16,9800.0,43.9827,44.02,43.9082,43.9175,9800.0
2013-10-28 13:15:00,47.16,47.2,47.12,47.19,30500.0,43.9175,43.9548,43.8803,43.9455,30500.0
2013-10-28 13:20:00,47.19,47.21,47.13,47.13,14500.0,43.9455,43.9641,43.8896,43.8896,14500.0
2013-10-28 13:25:00,47.13,47.13,47.07,47.08,13700.0,43.8896,43.8896,43.8337,43.843,13700.0
2013-10-28 13:30:00,47.09,47.16,47.09,47.13,12700.0,43.8523,43.9175,43.8523,43.8896,12700.0
2013-10-28 13:35:00,47.13,47.16,47.09,47.12,24100.0,43.8896,43.9175,43.8523,43.8803,24100.0
2013-10-28 13:40:00,47.12,47.12,47.05,47.07,7700.0,43.8803,43.8803,43.8151,43.8337,7700.0
2013-10-28 13:45:00,47.07,47.08,47.01,47.06,5700.0,43.8337,43.843,43.7778,43.8244,5700.0
2013-10-28 13:50:00,47.05,47.11,47.04,47.11,6900.0,43.8151,43.871,43.8058,43.871,6900.0
2013-10-28 13:55:00,47.11,47.12,47.07,47.09,9000.0,43.871,43.8803,43.8337,43.8523,9000.0
2013-10-28 14:00:00,47.1,47.18,47.09,47.18,10100.0,43.8616,43.9361,43.8523,43.9361,10100.0
2013-10-28 14:05:00,47.19,47.22,47.15,47.17,11900.0,43.9455,43.9734,43.9082,43.9268,11900.0
2013-10-28 14:10:00,47.18,47.22,47.15,47.19,10700.0,43.9361,43.9734,43.9082,43.9455,10700.0
2013-10-28 14:15:00,47.21,47.21,47.17,47.2,11000.0,43.9641,43.9641,43.9268,43.9548,11000.0
2013-10-28 14:20:00,47.2,47.22,47.14,47.21,13400.0,43.9548,43.9734,43.8989,43.9641,13400.0
2013-10-28 14:25:00,47.2,47.23,47.2,47.21,12200.0,43.9548,43.9827,43.9548,43.9641,12200.0
2013-10-28 14:30:00,47.22,47.23,47.16,47.16,11900.0,43.9734,43.9827,43.9175,43.9175,11900.0
2013-10-28 14:35:00,47.18,47.18,47.07,47.09,16600.0,43.9361,43.9361,43.8337,43.8523,16600.0
2013-10-28 14:40:00,47.09,47.16,47.08,47.14,9500.0,43.8523,43.9175,43.843,43.8989,9500.0
2013-10-28 14:45:00,47.14,47.15,47.04,47.04,14000.0,43.8989,43.9082,43.8058,43.8058,14000.0
2013-10-28 14:50:00,47.05,47.11,47.04,47.11,15000.0,43.8151,43.871,43.8058,43.871,15000.0
2013-10-28 14:55:00,47.11,47.18,47.11,47.13,9500.0,43.871,43.9361,43.871,43.8896,9500.0
2013-10-28 15:00:00,47.13,47.16,47.09,47.12,15000.0,43.8896,43.9175,43.8523,43.8803,15000.0
2013-10-28 15:05:00,47.12,47.15,47.07,47.09,18700.0,43.8803,43.9082,43.8337,43.8523,18700.0
2013-10-28 15:10:00,47.09,47.16,47.07,47.14,34800.0,43.8523,43.9175,43.8337,43.8989,34800.0
2013-10-28 15:15:00,47.15,47.15,47.07,47.08,9200.0,43.9082,43.9082,43.8337,43.843,9200.0
2013-10-28 15:20:00,47.08,47.1,47.04,47.04,10100.0,43.843,43.8616,43.8058,43.8058,10100.0
2013-10-28 15:25:00,47.04,47.05,46.99,46.99,9200.0,43.8058,43.8151,43.7592,43.7592,9200.0
2013-10-28 15:30:00,46.99,47.11,46.99,47.1,29100.0,43.7592,43.871,43.7592,43.8616,29100.0
2013-10-28 15:35:00,47.1,47.12,47.06,47.07,15100.0,43.8616,43.8803,43.8244,43.8337,15100.0
2013-10-28 15:40:00,47.07,47.07,47.02,47.04,15100.0,43.8337,43.8337,43.7871,43.8058,15100.0
2013-10-28 15:45:00,47.03,47.08,47.02,47.08,32100.0,43.7965,43.843,43.7871,43.843,32100.0
2013-10-28 15:50:00,47.07,47.09,47.03,47.04,32900.0,43.8337,43.8523,43.7965,43.8058,32900.0
2013-10-28 15:55:00,47.04,47.05,47.0,47.03,148400.0,43.8058,43.8151,43.7685,43.7965,148400.0
2013-10-29 09:30:00,46.91,47.1,46.5,46.97,49300.0,43.6847,43.8616,43.3029,43.7406,49300.0
2013-10-29 09:35:00,46.97,47.01,46.87,46.98,18500.0,43.7406,43.7778,43.6475,43.7499,18500.0
2013-10-29 09:40:00,46.98,47.14,46.98,47.11,10600.0,43.7499,43.8989,43.7499,43.871,10600.0
2013-10-29 09:45:00,47.11,47.18,47.04,47.14,47500.0,43.871,43.9361,43.8058,43.8989,47500.0
2013-10-29 09:50:00,47.19,47.21,47.04,47.19,12400.0,43.9455,43.9641,43.8058,43.9455,12400.0
2013-10-29 09:55:00,47.18,47.34,47.18,47.18,19300.0,43.9361,44.0851,43.9361,43.9361,19300.0
2013-10-29 10:00:00,47.18,47.23,47.12,47.2,15000.0,43.9361,43.9827,43.8803,43.9548,15000.0
2013-10-29 10:05:00,47.2,47.23,47.12,47.23,20400.0,43.9548,43.9827,43.8803,43.9827,20400.0
2013-10-29 10:10:00,47.25,47.28,47.15,47.27,21800.0,44.0013,44.0293,43.9082,44.02,21800.0
2013-10-29 10:15:00,47.25,47.4,47.23,47.39,44700.0,44.0013,44.141,43.9827,44.1317,44700.0
2013-10-29 10:20:00,47.36,47.45,47.3,47.41,25700.0,44.1038,44.1876,44.0479,44.1503,25700.0
2013-10-29 10:25:00,47.41,47.57,47.4,47.56,33100.0,44.1503,44.2993,44.141,44.29,33100.0
2013-10-29 10:30:00,47.59,47.62,47.37,47.41,21400.0,44.318,44.3459,44.1131,44.1503,21400.0
2013-10-29 10:35:00,47.41,47.43,47.32,47.34,10300.0,44.1503,44.169,44.0665,44.0851,10300.0
2013-10-29 10:40:00,47.34,47.41,47.33,47.34,23000.0,44.0851,44.1503,44.0758,44.0851,23000.0
2013-10-29 10:45:00,47.34,47.34,47.3,47.3,6800.0,44.0851,44.0851,44.0479,44.0479,6800.0
2013-10-29 10:50:00,47.31,47.38,47.31,47.34,10800.0,44.0572,44.1224,44.0572,44.0851,10800.0
2013-10-29 10:55:00,47.33,47.36,47.27,47.33,10900.0,44.0758,44.1038,44.02,44.0758,10900.0
2013-10-29 11:00:00,47.33,47.35,47.3,47.34,6500.0,44.0758,44.0945,44.0479,44.0851,6500.0
2013-10-29 11:05:00,47.35,47.44,47.32,47.4,16800.0,44.0945,44.1783,44.0665,44.141,16800.0
2013-10-29 11:10:00,47.39,47.39,47.25,47.28,69800.0,44.1317,44.1317,44.0013,44.0293,69800.0
2013-10-29 11:15:00,47.29,47.33,47.18,47.18,29000.0,44.0386,44.0758,43.9361,43.9361,29000.0
2013-10-29 11:20:00,47.19,47.25,47.12,47.25,37100.0,43.9455,44.0013,43.8803,44.0013,37100.0
2013-10-29 11:25:00,47.25,47.27,47.18,47.25,49800.0,44.0013,44.02,43.9361,44.0013,49800.0
2013-10-29 11:30:00,47.25,47.38,47.25,47.38,38200.0,44.0013,44.1224,44.0013,44.1224,38200.0
2013-10-29 11:35:00,47.38,47.38,47.29,47.35,58200.0,44.1224,44.1224,44.0386,44.0945,58200.0
2013-10-29 11:40:00,47.34,47.36,47.27,47.27,14100.0,44.0851,44.1038,44.02,44.02,14100.0
2013-10-29 11:45:00,47.26,47.29,47.25,47.25,8200.0,44.0106,44.0386,44.0013,44.0013,8200.0
2013-10-29 11:50:00,47.26,47.47,47.26,47.47,50700.0,44.0106,44.2062,44.0106,44.2062,50700.0
2013-10-29 11:55:00,47.46,47.51,47.46,47.47,13000.0,44.1969,44.2435,44.1969,44.2062,13000.0
2013-10-29 12:00:00,47.47,47.48,47.39,47.39,32700.0,44.2062,44.2155,44.1317,44.1317,32700.0
2013-10-29 12:05:00,47.36,47.37,47.22,47.22,23900.0,44.1038,44.1131,43.9734,43.9734,23900.0
2013-10-29 12:10:00,47.22,47.23,47.15,47.2,10600.0,43.9734,43.9827,43.9082,43.9548,10600.0
2013-10-29 12:15:00,47.2,47.31,47.2,47.29,7600.0,43.9548,44.0572,43.9548,44.0386,7600.0
2013-10-29 12:20:00,47.29,47.33,47.27,47.31,14500.0,44.0386,44.0758,44.02,44.0572,14500.0
2013-10-29 12:25:00,47.33,47.42,47.32,47.4,14600.0,44.0758,44.1596,44.0665,44.141,14600.0
2013-10-29 12:30:00,47.39,47.39,47.32,47.33,11300.0,44.1317,44.1317,44.0665,44.0758,11300.0
2013-10-29 12:35:00,47.34,47.34,47.29,47.3,16200.0,44.0851,44.0851,44.0386,44.0479,16200.0
2013-10-29 12:40:00,47.29,47.3,47.26,47.26,5800.0,44.0386,44.0479,44.0106,44.0106,5800.0
2013-10-29 12:45:00,47.27,47.27,47.22,47.23,7200.0,44.02,44.02,43.9734,43.9827,7200.0
2013-10-29 12:50:00,47.24,47.35,47.24,47.33,9700.0,43.992,44.0945,43.992,44.0758,9700.0
2013-10-29 12:55:00,47.33,47.33,47.21,47.23,13300.0,44.0758,44.0758,43.9641,43.9827,13300.0
2013-10-29 13:00:00,47.23,47.32,47.22,47.31,9700.0,43.9827,44.0665,43.9734,44.0572,9700.0
2013-10-29 13:05:00,47.31,47.35,47.31,47.32,12500.0,44.0572,44.0945,44.0572,44.0665,12500.0
2013-10-29 13:10:00,47.31,47.34,47.29,47.3,16500.0,44.0572,44.0851,44.0386,44.0479,16500.0
2013-10-29 13:15:00,47.3,47.36,47.3,47.33,42200.0,44.0479,44.1038,44.0479,44.0758,42200.0
2013-10-29 13:20:00,47.33,47.36,47.27,47.27,13200.0,44.0758,44.1038,44.02,44.02,13200.0
2013-10-29 13:25:00,47.26,47.27,47.2,47.26,10900.0,44.0106,44.02,43.9548,44.0106,10900.0
2013-10-29 13:30:00,47.26,47.26,47.23,47.25,8300.0,44.0106,44.0106,43.9827,44.0013,8300.0
2013-10-29 13:35:00,47.25,47.27,47.25,47.26,8200.0,44.0013,44.02,44.0013,44.0106,8200.0
2013-10-29 13:40:00,47.27,47.27,47.25,47.27,27500.0,44.02,44.02,44.0013,44.02,27500.0
2013-10-29 13:45:00,47.26,47.3,47.25,47.3,11800.0,44.0106,44.0479,44.0013,44.0479,11800.0
2013-10-29 13:50:00,47.31,47.37,47.31,47.34,59700.0,44.0572,44.1131,44.0572,44.0851,59700.0
2013-10-29 13:55:00,47.35,47.35,47.17,47.2,23800.0,44.0945,44.0945,43.9268,43.9548,23800.0
2013-10-29 14:00:00,47.19,47.28,47.19,47.26,14300.0,43.9455,44.0293,43.9455,44.0106,14300.0
2013-10-29 14:05:00,47.25,47.26,47.22,47.24,11700.0,44.0013,44.0106,43.9734,43.992,11700.0
2013-10-29 14:10:00,47.24,47.28,47.23,47.27,7800.0,43.992,44.0293,43.9827,44.02,7800.0
2013-10-29 14:15:00,47.26,47.28,47.23,47.28,86200.0,44.0106,44.0293,43.9827,44.0293,86200.0
2013-10-29 14:20:00,47.27,47.27,47.21,47.25,22100.0,44.02,44.02,43.9641,44.0013,22100.0
2013-10-29 14:25:00,47.25,47.3,47.24,47.26,9100.0,44.0013,44.0479,43.992,44.0106,9100.0
2013-10-29 14:30:00,47.26,47.29,47.23,47.25,32700.0,44.0106,44.0386,43.9827,44.0013,32700.0
2013-10-29 14:35:00,47.24,47.27,47.24,47.27,15500.0,43.992,44.02,43.992,44.02,15500.0
2013-10-29 14:40:00,47.27,47.33,47.27,47.27,28000.0,44.02,44.0758,44.02,44.02,28000.0
2013-10-29 14:45:00,47.26,47.27,47.24,47.27,20300.0,44.0106,44.02,43.992,44.02,20300.0
2013-10-29 14:50:00,47.27,47.35,47.26,47.34,24100.0,44.02,44.0945,44.0106,44.0851,24100.0
2013-10-29 14:55:00,47.35,47.43,47.29,47.4,21000.0,44.0945,44.169,44.0386,44.141,21000.0
2013-10-29 15:00:00,47.39,47.41,47.33,47.34,28800.0,44.1317,44.1503,44.0758,44.0851,28800.0
2013-10-29 15:05:00,47.34,47.38,47.3,47.36,52300.0,44.0851,44.1224,44.0479,44.1038,52300.0
2013-10-29 15:10:00,47.36,47.42,47.36,47.37,28700.0,44.1038,44.1596,44.1038,44.1131,28700.0
2013-10-29 15:15:00,47.37,47.41,47.36,47.4,22400.0,44.1131,44.1503,44.1038,44.141,22400.0
2013-10-29 15:20:00,47.4,47.42,47.38,47.42,42900.0,44.141,44.1596,44.1224,44.1596,42900.0
2013-10-29 15:25:00,47.42,47.47,47.39,47.4,51200.0,44.1596,44.2062,44.1317,44.141,51200.0
2013-10-29 15:30:00,47.4,47.4,47.35,47.36,54900.0,44.141,44.141,44.0945,44.1038,54900.0
2013-10-29 15:35:00,47.37,47.4,47.36,47.4,51500.0,44.1131,44.141,44.1038,44.141,51500.0
2013-10-29 15:40:00,47.4,47.4,47.37,47.4,68000.0,44.141,44.141,44.1131,44.141,68000.0
2013-10-29 15:45:00,47.39,47.41,47.31,47.37,93600.0,44.1317,44.1503,44.0572,44.1131,93600.0
2013-10-29 15:50:00,47.37,47.42,47.35,47.41,111800.0,44.1131,44.1596,44.0945,44.1503,111800.0
2013-10-29 15:55:00,47.41,47.41,47.34,47.35,162500.0,44.1503,44.1503,44.0851,44.0945,162500.0
2013-10-30 09:30:00,46.95,47.0,46.7,46.91,499500.0,43.722,43.7685,43.4891,43.6847,499500.0
2013-10-30 09:35:00,46.93,46.94,46.75,46.8,118500.0,43.7033,43.7126,43.5357,43.5823,118500.0
2013-10-30 09:40:00,46.8,46.85,46.75,46.8,87800.0,43.5823,43.6288,43.5357,43.5823,87800.0
2013-10-30 09:45:00,46.81,46.81,46.52,46.53,321900.0,43.5916,43.5916,43.3215,43.3308,321900.0
2013-10-30 09:50:00,46.54,46.69,46.5,46.6,145000.0,43.3401,43.4798,43.3029,43.396,145000.0
2013-10-30 09:55:00,46.61,46.7,46.6,46.67,79100.0,43.4053,43.4891,43.396,43.4612,79100.0
2013-10-30 10:00:00,46.7,46.7,46.54,46.61,91500.0,43.4891,43.4891,43.3401,43.4053,91500.0
2013-10-30 10:05:00,46.6,46.7,46.6,46.64,300000.0,43.396,43.4891,43.396,43.4333,300000.0
2013-10-30 10:10:00,46.63,46.71,46.57,46.64,153300.0,43.424,43.4985,43.3681,43.4333,153300.0
2013-10-30 10:15:00,46.63,46.64,46.58,46.58,58900.0,43.424,43.4333,43.3774,43.3774,58900.0
2013-10-30 10:20:00,46.58,46.63,46.58,46.61,63800.0,43.3774,43.424,43.3774,43.4053,63800.0
2013-10-30 10:25:00,46.61,46.64,46.6,46.64,32100.0,43.4053,43.4333,43.396,43.4333,32100.0
2013-10-30 10:30:00,46.64,46.68,46.57,46.58,118200.0,43.4333,43.4705,43.3681,43.3774,118200.0
2013-10-30 10:35:00,46.59,46.63,46.58,46.62,59300.0,43.3867,43.424,43.3774,43.4146,59300.0
2013-10-30 10:40:00,46.62,46.65,46.59,46.63,78000.0,43.4146,43.4426,43.3867,43.424,78000.0
2013-10-30 10:45:00,46.63,46.67,46.6,46.63,96700.0,43.424,43.4612,43.396,43.424,96700.0
2013-10-30 10:50:00,46.64,46.71,46.64,46.7,68800.0,43.4333,43.4985,43.4333,43.4891,68800.0
2013-10-30 10:55:00,46.69,46.71,46.65,46.68,25900.0,43.4798,43.4985,43.4426,43.4705,25900.0
2013-10-30 11:00:00,46.68,46.8,46.68,46.79,69400.0,43.4705,43.5823,43.4705,43.573,69400.0
2013-10-30 11:05:00,46.8,46.82,46.78,46.81,67400.0,43.5823,43.6009,43.5636,43.5916,67400.0
2013-10-30 11:10:00,46.83,46.85,46.79,46.84,116200.0,43.6102,43.6288,43.573,43.6195,116200.0
2013-10-30 11:15:00,46.84,46.88,46.82,46.85,108200.0,43.6195,43.6568,43.6009,43.6288,108200.0
2013-10-30 11:20:00,46.84,46.85,46.72,46.73,21000.0,43.6195,43.6288,43.5078,43.5171,21000.0
2013-10-30 11:25:00,46.74,46.78,46.73,46.76,24100.0,43.5264,43.5636,43.5171,43.545,24100.0
2013-10-30 11:30:00,46.75,46.76,46.64,46.64,27400.0,43.5357,43.545,43.4333,43.4333,27400.0
2013-10-30 11:35:00,46.65,46.73,46.63,46.73,98800.0,43.4426,43.5171,43.424,43.5171,98800.0
2013-10-30 11:40:00,46.73,46.79,46.71,46.75,55600.0,43.5171,43.573,43.4985,43.5357,55600.0
2013-10-30 11:45:00,46.73,46.79,46.72,46.77,17600.0,43.5171,43.573,43.5078,43.5543,17600.0
2013-10-30 11:50:00,46.76,46.78,46.73,46.75,7600.0,43.545,43.5636,43.5171,43.5357,7600.0
2013-10-30 11:55:00,46.75,46.77,46.7,46.77,24000.0,43.5357,43.5543,43.4891,43.5543,24000.0
2013-10-30 12:00:00,46.76,46.77,46.72,46.74,23800.0,43.545,43.5543,43.5078,43.5264,23800.0
2013-10-30 12:05:00,46.73,46.79,46.72,46.78,23600.0,43.5171,43.573,43.5078,43.5636,23600.0
2013-10-30 12:10:00,46.78,46.8,46.76,46.77,44600.0,43.5636,43.5823,43.545,43.5543,44600.0
2013-10-30 12:15:00,46.77,46.78,46.76,46.77,9600.0,43.5543,43.5636,43.545,43.5543,9600.0
2013-10-30 12:20:00,46.78,46.78,46.74,46.77,20800.0,43.5636,43.5636,43.5264,43.5543,20800.0
2013-10-30 12:25:00,46.76,46.77,46.74,46.75,16700.0,43.545,43.5543,43.5264,43.5357,16700.0
2013-10-30 12:30:00,46.75,46.76,46.68,46.7,23800.0,43.5357,43.545,43.4705,43.4891,23800.0
2013-10-30 12:35:00,46.68,46.76,46.68,46.72,32000.0,43.4705,43.545,43.4705,43.5078,32000.0
2013-10-30 12:40:00,46.72,46.76,46.71,46.74,27300.0,43.5078,43.545,43.4985,43.5264,27300.0
2013-10-30 12:45:00,46.73,46.76,46.71,46.74,163000.0,43.5171,43.545,43.4985,43.5264,163000.0
2013-10-30 12:50:00,46.73,46.75,46.69,46.7,32200.0,43.5171,43.5357,43.4798,43.4891,32200.0
2013-10-30 12:55:00,46.7,46.74,46.68,46.73,31900.0,43.4891,43.5264,43.4705,43.5171,31900.0
2013-10-30 13:00:00,46.74,46.75,46.71,46.71,106700.0,43.5264,43.5357,43.4985,43.4985,106700.0
2013-10-30 13:05:00,46.71,46.76,46.68,46.7,95200.0,43.4985,43.545,43.4705,43.4891,95200.0
2013-10-30 13:10:00,46.69,46.72,46.68,46.69,37400.0,43.4798,43.5078,43.4705,43.4798,37400.0
2013-10-30 13:15:00,46.69,46.7,46.68,46.68,33200.0,43.4798,43.4891,43.4705,43.4705,33200.0
2013-10-30 13:20:00,46.69,46.7,46.63,46.66,41800.0,43.4798,43.4891,43.424,43.4519,41800.0
2013-10-30 13:25:00,46.66,46.68,46.63,46.66,30100.0,43.4519,43.4705,43.424,43.4519,30100.0
2013-10-30 13:30:00,46.66,46.68,46.66,46.68,38800.0,43.4519,43.4705,43.4519,43.4705,38800.0
2013-10-30 13:35:00,46.67,46.69,46.62,46.63,50000.0,43.4612,43.4798,43.4146,43.424,50000.0
2013-10-30 13:40:00,46.62,46.63,46.55,46.57,48900.0,43.4146,43.424,43.3495,43.3681,48900.0
2013-10-30 13:45:00,46.57,46.61,46.56,46.58,98600.0,43.3681,43.4053,43.3588,43.3774,98600.0
2013-10-30 13:50:00,46.58,46.6,46.58,46.59,50700.0,43.3774,43.396,43.3774,43.3867,50700.0
2013-10-30 13:55:00,46.59,46.6,46.55,46.57,78000.0,43.3867,43.396,43.3495,43.3681,78000.0
2013-10-30 14:00:00,46.57,46.61,46.49,46.5,222500.0,43.3681,43.4053,43.2936,43.3029,222500.0
2013-10-30 14:05:00,46.52,46.52,46.5,46.5,77600.0,43.3215,43.3215,43.3029,43.3029,77600.0
2013-10-30 14:10:00,46.51,46.7,46.5,46.66,42700.0,43.3122,43.4891,43.3029,43.4519,42700.0
2013-10-30 14:15:00,46.67,46.69,46.61,46.64,70200.0,43.4612,43.4798,43.4053,43.4333,70200.0
2013-10-30 14:20:00,46.63,46.68,46.55,46.57,96500.0,43.424,43.4705,43.3495,43.3681,96500.0
2013-10-30 14:25:00,46.56,46.58,46.51,46.53,405500.0,43.3588,43.3774,43.3122,43.3308,405500.0
2013-10-30 14:30:00,46.53,46.55,46.5,46.54,72700.0,43.3308,43.3495,43.3029,43.3401,72700.0
2013-10-30 14:35:00,46.54,46.56,46.5,46.52,106900.0,43.3401,43.3588,43.3029,43.3215,106900.0
2013-10-30 14:40:00,46.52,46.54,46.5,46.5,43200.0,43.3215,43.3401,43.3029,43.3029,43200.0
2013-10-30 14:45:00,46.51,46.58,46.51,46.52,33300.0,43.3122,43.3774,43.3122,43.3215,33300.0
2013-10-30 14:50:00,46.51,46.54,46.5,46.52,40700.0,43.3122,43.3401,43.3029,43.3215,40700.0
2013-10-30 14:55:00,46.52,46.53,46.5,46.5,51700.0,43.3215,43.3308,43.3029,43.3029,51700.0
2013-10-30 15:00:00,46.51,46.6,46.5,46.59,58000.0,43.3122,43.396,43.3029,43.3867,58000.0
2013-10-30 15:05:00,46.59,46.62,46.55,46.58,67500.0,43.3867,43.4146,43.3495,43.3774,67500.0
2013-10-30 15:10:00,46.58,46.58,46.55,46.55,32700.0,43.3774,43.3774,43.3495,43.3495,32700.0
2013-10-30 15:15:00,46.55,46.55,46.45,46.45,90500.0,43.3495,43.3495,43.2563,43.2563,90500.0
2013-10-30 15:20:00,46.45,46.48,46.4,46.48,105200.0,43.2563,43.2843,43.2098,43.2843,105200.0
2013-10-30 15:25:00,46.49,46.53,46.47,46.47,89700.0,43.2936,43.3308,43.275,43.275,89700.0
2013-10-30 15:30:00,46.47,46.5,46.43,46.48,84400.0,43.275,43.3029,43.2377,43.2843,84400.0
2013-10-30 15:35:00,46.48,46.57,46.47,46.55,149000.0,43.2843,43.3681,43.275,43.3495,149000.0
2013-10-30 15:40:00,46.56,46.56,46.47,46.52,112600.0,43.3588,43.3588,43.275,43.3215,112600.0
2013-10-30 15:45:00,46.52,46.55,46.5,46.55,196900.0,43.3215,43.3495,43.3029,43.3495,196900.0
2013-10-30 15:50:00,46.55,46.59,46.53,46.59,223000.0,43.3495,43.3867,43.3308,43.3867,223000.0
2013-10-30 15:55:00,46.58,46.67,46.53,46.65,582700.0,43.3774,43.4612,43.3308,43.4426,582700.0
2013-10-31 09:30:00,46.69,46.94,46.69,46.8,253200.0,43.4798,43.7126,43.4798,43.5823,253200.0
2013-10-31 09:35:00,46.8,46.89,46.71,46.89,117700.0,43.5823,43.6661,43.4985,43.6661,117700.0
2013-10-31 09:40:00,46.89,47.06,46.8,46.89,209100.0,43.6661,43.8244,43.5823,43.6661,209100.0
2013-10-31 09:45:00,46.89,47.05,46.89,47.03,112900.0,43.6661,43.8151,43.6661,43.7965,112900.0
2013-10-31 09:50:00,47.04,47.16,47.04,47.09,241500.0,43.8058,43.9175,43.8058,43.8523,241500.0
2013-10-31 09:55:00,47.08,47.15,46.93,47.14,175300.0,43.843,43.9082,43.7033,43.8989,175300.0
2013-10-31 10:00:00,47.13,47.13,46.97,47.05,41400.0,43.8896,43.8896,43.7406,43.8151,41400.0
2013-10-31 10:05:00,47.08,47.12,47.01,47.06,86400.0,43.843,43.8803,43.7778,43.8244,86400.0
2013-10-31 10:10:00,47.06,47.07,46.98,47.01,135400.0,43.8244,43.8337,43.7499,43.7778,135400.0
2013-10-31 10:15:00,47.02,47.02,46.84,46.9,95500.0,43.7871,43.7871,43.6195,43.6754,95500.0
2013-10-31 10:20:00,46.9,46.91,46.67,46.75,70600.0,43.6754,43.6847,43.4612,43.5357,70600.0
2013-10-31 10:25:00,46.75,46.85,46.73,46.83,50900.0,43.5357,43.6288,43.5171,43.6102,50900.0
2013-10-31 10:30:00,46.81,46.99,46.8,46.93,103300.0,43.5916,43.7592,43.5823,43.7033,103300.0
2013-10-31 10:35:00,46.9,46.91,46.81,46.85,21600.0,43.6754,43.6847,43.5916,43.6288,21600.0
2013-10-31 10:40:00,46.85,46.9,46.85,46.88,3500.0,43.6288,43.6754,43.6288,43.6568,3500.0
2013-10-31 10:45:00,46.87,46.98,46.86,46.95,90600.0,43.6475,43.7499,43.6381,43.722,90600.0
2013-10-31 10:50:00,46.94,46.95,46.86,46.86,9000.0,43.7126,43.722,43.6381,43.6381,9000.0
2013-10-31 10:55:00,46.88,46.98,46.86,46.93,24600.0,43.6568,43.7499,43.6381,43.7033,24600.0
2013-10-31 11:00:00,46.95,47.0,46.93,46.98,196200.0,43.722,43.7685,43.7033,43.7499,196200.0
2013-10-31 11:05:00,46.99,47.0,46.97,46.99,40100.0,43.7592,43.7685,43.7406,43.7592,40100.0
2013-10-31 11:10:00,46.99,47.03,46.97,47.0,90700.0,43.7592,43.7965,43.7406,43.7685,90700.0
2013-10-31 11:15:00,47.0,47.02,46.97,46.97,17800.0,43.7685,43.7871,43.7406,43.7406,17800.0
2013-10-31 11:20:00,46.99,47.08,46.98,47.05,85100.0,43.7592,43.843,43.7499,43.8151,85100.0
2013-10-31 11:25:00,47.07,47.21,47.07,47.21,21100.0,43.8337,43.9641,43.8337,43.9641,21100.0
2013-10-31 11:30:00,47.21,47.31,47.18,47.2,60700.0,43.9641,44.0572,43.9361,43.9548,60700.0
2013-10-31 11:35:00,47.23,47.26,47.22,47.22,31000.0,43.9827,44.0106,43.9734,43.9734,31000.0
2013-10-31 11:40:00,47.23,47.23,47.12,47.12,22400.0,43.9827,43.9827,43.8803,43.8803,22400.0
2013-10-31 11:45:00,47.14,47.14,47.06,47.07,13500.0,43.8989,43.8989,43.8244,43.8337,13500.0
2013-10-31 11:50:00,47.07,47.08,47.02,47.03,33500.0,43.8337,43.843,43.7871,43.7965,33500.0
2013-10-31 11:55:00,47.03,47.03,46.94,46.94,47900.0,43.7965,43.7965,43.7126,43.7126,47900.0
2013-10-31 12:00:00,46.93,47.0,46.93,46.96,13400.0,43.7033,43.7685,43.7033,43.7313,13400.0
2013-10-31 12:05:00,46.96,47.05,46.96,47.05,11800.0,43.7313,43.8151,43.7313,43.8151,11800.0
2013-10-31 12:10:00,47.05,47.07,47.01,47.02,8500.0,43.8151,43.8337,43.7778,43.7871,8500.0
2013-10-31 12:15:00,47.01,47.02,47.0,47.01,18400.0,43.7778,43.7871,43.7685,43.7778,18400.0
2013-10-31 12:20:00,47.01,47.05,47.01,47.04,24600.0,43.7778,43.8151,43.7778,43.8058,24600.0
2013-10-31 12:25:00,47.03,47.05,47.0,47.0,49100.0,43.7965,43.8151,43.7685,43.7685,49100.0
2013-10-31 12:30:00,47.0,47.07,47.0,47.03,83700.0,43.7685,43.8337,43.7685,43.7965,83700.0
2013-10-31 12:35:00,47.03,47.05,47.01,47.05,51400.0,43.7965,43.8151,43.7778,43.8151,51400.0
2013-10-31 12:40:00,47.05,47.05,47.0,47.04,12600.0,43.8151,43.8151,43.7685,43.8058,12600.0
2013-10-31 12:45:00,47.03,47.05,47.01,47.02,23800.0,43.7965,43.8151,43.7778,43.7871,23800.0
2013-10-31 12:50:00,47.02,47.1,47.02,47.1,15600.0,43.7871,43.8616,43.7871,43.8616,15600.0
2013-10-31 12:55:00,47.11,47.14,47.09,47.14,40100.0,43.871,43.8989,43.8523,43.8989,40100.0
2013-10-31 13:00:00,47.14,47.16,47.13,47.15,32900.0,43.8989,43.9175,43.8896,43.9082,32900.0
2013-10-31 13:05:00,47.15,47.16,47.13,47.15,13500.0,43.9082,43.9175,43.8896,43.9082,13500.0
2013-10-31 13:10:00,47.16,47.16,47.13,47.15,27300.0,43.9175,43.9175,43.8896,43.9082,27300.0
2013-10-31 13:15:00,47.15,47.2,47.14,47.2,21900.0,43.9082,43.9548,43.8989,43.9548,21900.0
2013-10-31 13:20:00,47.2,47.2,47.17,47.19,61400.0,43.9548,43.9548,43.9268,43.9455,61400.0
2013-10-31 13:25:00,47.19,47.25,47.19,47.24,23500.0,43.9455,44.0013,43.9455,43.992,23500.0
2013-10-31 13:30:00,47.24,47.25,47.21,47.25,21700.0,43.992,44.0013,43.9641,44.0013,21700.0
2013-10-31 13:35:00,47.25,47.25,47.21,47.25,36900.0,44.0013,44.0013,43.9641,44.0013,36900.0
2013-10-31 13:40:00,47.24,47.25,47.23,47.25,29900.0,43.992,44.0013,43.9827,44.0013,29900.0
2013-10-31 13:45:00,47.25,47.25,47.23,47.25,96200.0,44.0013,44.0013,43.9827,44.0013,96200.0
2013-10-31 13:50:00,47.25,47.3,47.25,47.27,39300.0,44.0013,44.0479,44.0013,44.02,39300.0
2013-10-31 13:55:00,47.27,47.37,47.27,47.36,56500.0,44.02,44.1131,44.02,44.1038,56500.0
2013-10-31 14:00:00,47.36,47.44,47.32,47.34,99100.0,44.1038,44.1783,44.0665,44.0851,99100.0
2013-10-31 14:05:00,47.35,47.35,47.33,47.35,31200.0,44.0945,44.0945,44.0758,44.0945,31200.0
2013-10-31 14:10:00,47.35,47.43,47.34,47.42,102200.0,44.0945,44.169,44.0851,44.1596,102200.0
2013-10-31 14:15:00,47.42,47.45,47.39,47.41,91300.0,44.1596,44.1876,44.1317,44.1503,91300.0
2013-10-31 14:20:00,47.42,47.43,47.39,47.4,128700.0,44.1596,44.169,44.1317,44.141,128700.0
2013-10-31 14:25:00,47.4,47.43,47.4,47.43,31700.0,44.141,44.169,44.141,44.169,31700.0
2013-10-31 14:30:00,47.42,47.45,47.42,47.42,33800.0,44.1596,44.1876,44.1596,44.1596,33800.0
2013-10-31 14:35:00,47.42,47.44,47.38,47.39,43900.0,44.1596,44.1783,44.1224,44.1317,43900.0
2013-10-31 14:40:00,47.39,47.4,47.39,47.39,44900.0,44.1317,44.141,44.1317,44.1317,44900.0
2013-10-31 14:45:00,47.4,47.4,47.3,47.3,70200.0,44.141,44.141,44.0479,44.0479,70200.0
2013-10-31 14:50:00,47.3,47.31,47.19,47.19,61200.0,44.0479,44.0572,43.9455,43.9455,61200.0
2013-10-31 14:55:00,47.19,47.2,47.09,47.09,88900.0,43.9455,43.9548,43.8523,43.8523,88900.0
2013-10-31 15:00:00,47.09,47.11,46.98,47.11,55100.0,43.8523,43.871,43.7499,43.871,55100.0
2013-10-31 15:05:00,47.11,47.12,47.03,47.06,50100.0,43.871,43.8803,43.7965,43.8244,50100.0
2013-10-31 15:10:00,47.06,47.09,47.04,47.08,35500.0,43.8244,43.8523,43.8058,43.843,35500.0
2013-10-31 15:15:00,47.07,47.09,47.04,47.04,51100.0,43.8337,43.8523,43.8058,43.8058,51100.0
2013-10-31 15:20:00,47.05,47.13,47.04,47.12,37700.0,43.8151,43.8896,43.8058,43.8803,37700.0
2013-10-31 15:25:00,47.12,47.15,47.11,47.12,36300.0,43.8803,43.9082,43.871,43.8803,36300.0
2013-10-31 15:30:00,47.11,47.12,47.04,47.09,60500.0,43.871,43.8803,43.8058,43.8523,60500.0
2013-10-31 15:35:00,47.1,47.16,47.1,47.12,46000.0,43.8616,43.9175,43.8616,43.8803,46000.0
2013-10-31 15:40:00,47.13,47.19,47.1,47.18,62200.0,43.8896,43.9455,43.8616,43.9361,62200.0
2013-10-31 15:45:00,47.19,47.21,47.11,47.15,88200.0,43.9455,43.9641,43.871,43.9082,88200.0
2013-10-31 15:50:00,47.16,47.16,47.11,47.12,124200.0,43.9175,43.9175,43.871,43.8803,124200.0
2013-10-31 15:55:00,47.12,47.16,47.08,47.15,312200.0,43.8803,43.9175,43.843,43.9082,312200.0
2013-11-01 09:30:00,47.36,47.41,47.2,47.2,48200.0,44.1038,44.1503,43.9548,43.9548,48200.0
2013-11-01 09:35:00,47.21,47.36,47.18,47.35,25100.0,43.9641,44.1038,43.9361,44.0945,25100.0
2013-11-01 09:40:00,47.37,47.43,47.3,47.4,146900.0,44.1131,44.169,44.0479,44.141,146900.0
2013-11-01 09:45:00,47.41,47.6,47.39,47.52,95900.0,44.1503,44.3273,44.1317,44.2528,95900.0
2013-11-01 09:50:00,47.53,47.53,47.35,47.46,35200.0,44.2621,44.2621,44.0945,44.1969,35200.0
2013-11-01 09:55:00,47.45,47.58,47.45,47.55,53900.0,44.1876,44.3086,44.1876,44.2807,53900.0
2013-11-01 10:00:00,47.55,47.62,47.48,47.5,121800.0,44.2807,44.3459,44.2155,44.2341,121800.0
2013-11-01 10:05:00,47.49,47.68,47.49,47.65,65400.0,44.2248,44.4018,44.2248,44.3738,65400.0
2013-11-01 10:10:00,47.64,47.64,47.48,47.53,30500.0,44.3645,44.3645,44.2155,44.2621,30500.0
2013-11-01 10:15:00,47.52,47.52,47.19,47.21,161300.0,44.2528,44.2528,43.9455,43.9641,161300.0
2013-11-01 10:20:00,47.2,47.28,47.07,47.28,115800.0,43.9548,44.0293,43.8337,44.0293,115800.0
2013-11-01 10:25:00,47.27,47.32,47.11,47.14,130700.0,44.02,44.0665,43.871,43.8989,130700.0
2013-11-01 10:30:00,47.12,47.16,47.08,47.1,23500.0,43.8803,43.9175,43.843,43.8616,23500.0
2013-11-01 10:35:00,47.1,47.1,46.87,46.9,43700.0,43.8616,43.8616,43.6475,43.6754,43700.0
2013-11-01 10:40:00,46.93,47.07,46.93,46.99,22500.0,43.7033,43.8337,43.7033,43.7592,22500.0
2013-11-01 10:45:00,46.96,47.05,46.92,46.98,103200.0,43.7313,43.8151,43.694,43.7499,103200.0
2013-11-01 10:50:00,46.97,47.05,46.95,46.98,72700.0,43.7406,43.8151,43.722,43.7499,72700.0
2013-11-01 10:55:00,46.98,47.0,46.87,46.87,28300.0,43.7499,43.7685,43.6475,43.6475,28300.0
2013-11-01 11:00:00,46.87,46.87,46.68,46.68,33300.0,43.6475,43.6475,43.4705,43.4705,33300.0
2013-11-01 11:05:00,46.68,46.9,46.67,46.9,38900.0,43.4705,43.6754,43.4612,43.6754,38900.0
2013-11-01 11:10:00,46.89,46.9,46.85,46.9,30900.0,43.6661,43.6754,43.6288,43.6754,30900.0
2013-11-01 11:15:00,46.9,46.98,46.85,46.98,23500.0,43.6754,43.7499,43.6288,43.7499,23500.0
2013-11-01 11:20:00,46.98,47.0,46.95,46.99,22600.0,43.7499,43.7685,43.722,43.7592,22600.0
2013-11-01 11:25:00,46.98,47.0,46.9,46.9,22400.0,43.7499,43.7685,43.6754,43.6754,22400.0
2013-11-01 11:30:00,46.9,46.91,46.87,46.9,69000.0,43.6754,43.6847,43.6475,43.6754,69000.0
2013-11-01 11:35:00,46.9,46.91,46.89,46.91,43100.0,43.6754,43.6847,43.6661,43.6847,43100.0
2013-11-01 11:40:00,46.91,46.94,46.91,46.94,12100.0,43.6847,43.7126,43.6847,43.7126,12100.0
2013-11-01 11:45:00,46.94,46.94,46.85,46.85,8800.0,43.7126,43.7126,43.6288,43.6288,8800.0
2013-11-01 11:50:00,46.86,46.89,46.86,46.87,6300.0,43.6381,43.6661,43.6381,43.6475,6300.0
2013-11-01 11:55:00,46.87,46.95,46.85,46.85,14700.0,43.6475,43.722,43.6288,43.6288,14700.0
2013-11-01 12:00:00,46.86,46.91,46.85,46.88,15100.0,43.6381,43.6847,43.6288,43.6568,15100.0
2013-11-01 12:05:00,46.88,46.88,46.85,46.88,54500.0,43.6568,43.6568,43.6288,43.6568,54500.0
2013-11-01 12:10:00,46.88,46.94,46.87,46.93,9300.0,43.6568,43.7126,43.6475,43.7033,9300.0
2013-11-01 12:15:00,46.94,46.94,46.85,46.87,48400.0,43.7126,43.7126,43.6288,43.6475,48400.0
2013-11-01 12:20:00,46.87,46.95,46.87,46.91,23500.0,43.6475,43.722,43.6475,43.6847,23500.0
2013-11-01 12:25:00,46.91,46.91,46.86,46.9,15900.0,43.6847,43.6847,43.6381,43.6754,15900.0
2013-11-01 12:30:00,46.9,46.92,46.88,46.91,8200.0,43.6754,43.694,43.6568,43.6847,8200.0
2013-11-01 12:35:00,46.93,46.94,46.88,46.91,11700.0,43.7033,43.7126,43.6568,43.6847,11700.0
2013-11-01 12:40:00,46.92,46.92,46.88,46.91,7000.0,43.694,43.694,43.6568,43.6847,7000.0
2013-11-01 12:45:00,46.91,46.95,46.87,46.87,16500.0,43.6847,43.722,43.6475,43.6475,16500.0
2013-11-01 12:50:00,46.88,47.01,46.88,46.99,11000.0,43.6568,43.7778,43.6568,43.7592,11000.0
2013-11-01 12:55:00,46.99,47.07,46.99,47.04,8500.0,43.7592,43.8337,43.7592,43.8058,8500.0
2013-11-01 13:00:00,47.04,47.07,47.02,47.07,5600.0,43.8058,43.8337,43.7871,43.8337,5600.0
2013-11-01 13:05:00,47.06,47.07,46.98,46.99,14700.0,43.8244,43.8337,43.7499,43.7592,14700.0
2013-11-01 13:10:00,46.98,46.98,46.93,46.94,5600.0,43.7499,43.7499,43.7033,43.7126,5600.0
2013-11-01 13:15:00,46.95,46.95,46.86,46.86,10900.0,43.722,43.722,43.6381,43.6381,10900.0
2013-11-01 13:20:00,46.86,46.97,46.84,46.96,14600.0,43.6381,43.7406,43.6195,43.7313,14600.0
2013-11-01 13:25:00,46.98,46.98,46.93,46.96,8800.0,43.7499,43.7499,43.7033,43.7313,8800.0
2013-11-01 13:30:00,46.96,46.96,46.9,46.9,10800.0,43.7313,43.7313,43.6754,43.6754,10800.0
2013-11-01 13:35:00,46.9,47.03,46.89,47.03,7700.0,43.6754,43.7965,43.6661,43.7965,7700.0
2013-11-01 13:40:00,47.04,47.08,47.02,47.08,10500.0,43.8058,43.843,43.7871,43.843,10500.0
2013-11-01 13:45:00,47.08,47.08,46.97,47.0,19900.0,43.843,43.843,43.7406,43.7685,19900.0
2013-11-01 13:50:00,47.0,47.08,47.0,47.08,13300.0,43.7685,43.843,43.7685,43.843,13300.0
2013-11-01 13:55:00,47.08,47.11,47.05,47.11,14200.0,43.843,43.871,43.8151,43.871,14200.0
2013-11-01 14:00:00,47.11,47.18,47.1,47.16,40400.0,43.871,43.9361,43.8616,43.9175,40400.0
2013-11-01 14:05:00,47.16,47.2,47.16,47.16,17500.0,43.9175,43.9548,43.9175,43.9175,17500.0
2013-11-01 14:10:00,47.17,47.19,47.15,47.18,18800.0,43.9268,43.9455,43.9082,43.9361,18800.0
2013-11-01 14:15:00,47.18,47.24,47.14,47.14,45400.0,43.9361,43.992,43.8989,43.8989,45400.0
2013-11-01 14:20:00,47.14,47.18,47.1,47.18,19000.0,43.8989,43.9361,43.8616,43.9361,19000.0
2013-11-01 14:25:00,47.2,47.22,47.15,47.18,13800.0,43.9548,43.9734,43.9082,43.9361,13800.0
2013-11-01 14:30:00,47.18,47.22,47.16,47.18,23500.0,43.9361,43.9734,43.9175,43.9361,23500.0
2013-11-01 14:35:00,47.19,47.2,47.15,47.18,43500.0,43.9455,43.9548,43.9082,43.9361,43500.0
2013-11-01 14:40:00,47.18,47.26,47.17,47.25,16100.0,43.9361,44.0106,43.9268,44.0013,16100.0
2013-11-01 14:45:00,47.25,47.26,47.22,47.22,50600.0,44.0013,44.0106,43.9734,43.9734,50600.0
2013-11-01 14:50:00,47.24,47.25,47.2,47.22,21600.0,43.992,44.0013,43.9548,43.9734,21600.0
2013-11-01 14:55:00,47.23,47.25,47.22,47.23,26200.0,43.9827,44.0013,43.9734,43.9827,26200.0
2013-11-01 15:00:00,47.23,47.3,47.22,47.28,50100.0,43.9827,44.0479,43.9734,44.0293,50100.0
2013-11-01 15:05:00,47.28,47.3,47.22,47.22,51400.0,44.0293,44.0479,43.9734,43.9734,51400.0
2013-11-01 15:10:00,47.23,47.3,47.23,47.25,29900.0,43.9827,44.0479,43.9827,44.0013,29900.0
2013-11-01 15:15:00,47.25,47.25,47.14,47.15,23600.0,44.0013,44.0013,43.8989,43.9082,23600.0
2013-11-01 15:20:00,47.15,47.21,47.15,47.17,38400.0,43.9082,43.9641,43.9082,43.9268,38400.0
2013-11-01 15:25:00,47.18,47.22,47.16,47.22,36100.0,43.9361,43.9734,43.9175,43.9734,36100.0
2013-11-01 15:30:00,47.22,47.27,47.19,47.27,53300.0,43.9734,44.02,43.9455,44.02,53300.0
2013-11-01 15:35:00,47.27,47.31,47.25,47.28,42500.0,44.02,44.0572,44.0013,44.0293,42500.0
2013-11-01 15:40:00,47.28,47.31,47.25,47.25,69200.0,44.0293,44.0572,44.0013,44.0013,69200.0
2013-11-01 15:45:00,47.25,47.31,47.22,47.3,89300.0,44.0013,44.0572,43.9734,44.0479,89300.0
2013-11-01 15:50:00,47.3,47.31,47.27,47.3,88000.0,44.0479,44.0572,44.02,44.0479,88000.0
2013-11-01 15:55:00,47.3,47.34,47.26,47.32,168500.0,44.0479,44.0851,44.0106,44.0665,168500.0
2013-11-04 09:30:00,47.31,47.56,47.3,47.44,16400.0,44.0572,44.29,44.0479,44.1783,16400.0
2013-11-04 09:35:00,47.43,47.43,47.39,47.39,11000.0,44.169,44.169,44.1317,44.1317,11000.0
2013-11-04 09:40:00,47.4,47.5,47.38,47.48,10400.0,44.141,44.2341,44.1224,44.2155,10400.0
2013-11-04 09:45:00,47.45,47.46,47.34,47.34,25400.0,44.1876,44.1969,44.0851,44.0851,25400.0
2013-11-04 09:50:00,47.34,47.41,47.29,47.3,33900.0,44.0851,44.1503,44.0386,44.0479,33900.0
2013-11-04 09:55:00,47.3,47.36,47.22,47.36,31200.0,44.0479,44.1038,43.9734,44.1038,31200.0
2013-11-04 10:00:00,47.37,47.37,47.18,47.31,9300.0,44.1131,44.1131,43.9361,44.0572,9300.0
2013-11-04 10:05:00,47.3,47.35,47.25,47.26,45000.0,44.0479,44.0945,44.0013,44.0106,45000.0
2013-11-04 10:10:00,47.27,47.35,47.24,47.34,41900.0,44.02,44.0945,43.992,44.0851,41900.0
2013-11-04 10:15:00,47.33,47.37,47.31,47.34,25400.0,44.0758,44.1131,44.0572,44.0851,25400.0
2013-11-04 10:20:00,47.33,47.35,47.3,47.34,23200.0,44.0758,44.0945,44.0479,44.0851,23200.0
2013-11-04 10:25:00,47.34,47.37,47.32,47.33,22700.0,44.0851,44.1131,44.0665,44.0758,22700.0
2013-11-04 10:30:00,47.34,47.37,47.29,47.3,29800.0,44.0851,44.1131,44.0386,44.0479,29800.0
2013-11-04 10:35:00,47.32,47.4,47.31,47.39,33900.0,44.0665,44.141,44.0572,44.1317,33900.0
2013-11-04 10:40:00,47.39,47.41,47.29,47.31,86500.0,44.1317,44.1503,44.0386,44.0572,86500.0
2013-11-04 10:45:00,47.3,47.35,47.3,47.31,23800.0,44.0479,44.0945,44.0479,44.0572,23800.0
2013-11-04 10:50:00,47.3,47.33,47.22,47.3,69500.0,44.0479,44.0758,43.9734,44.0479,69500.0
2013-11-04 10:55:00,47.3,47.33,47.27,47.3,65900.0,44.0479,44.0758,44.02,44.0479,65900.0
2013-11-04 11:00:00,47.31,47.37,47.29,47.35,37300.0,44.0572,44.1131,44.0386,44.0945,37300.0
2013-11-04 11:05:00,47.36,47.36,47.31,47.34,14400.0,44.1038,44.1038,44.0572,44.0851,14400.0
2013-11-04 11:10:00,47.33,47.4,47.31,47.36,20400.0,44.0758,44.141,44.0572,44.1038,20400.0
2013-11-04 11:15:00,47.39,47.41,47.37,47.4,26400.0,44.1317,44.1503,44.1131,44.141,26400.0
2013-11-04 11:20:00,47.41,47.41,47.38,47.39,17900.0,44.1503,44.1503,44.1224,44.1317,17900.0
2013-11-04 11:25:00,47.38,47.41,47.36,47.4,15500.0,44.1224,44.1503,44.1038,44.141,15500.0
2013-11-04 11:30:00,47.4,47.41,47.38,47.4,14700.0,44.141,44.1503,44.1224,44.141,14700.0
2013-11-04 11:35:00,47.4,47.41,47.39,47.4,11100.0,44.141,44.1503,44.1317,44.141,11100.0
2013-11-04 11:40:00,47.4,47.41,47.39,47.4,8800.0,44.141,44.1503,44.1317,44.141,8800.0
2013-11-04 11:45:00,47.39,47.41,47.38,47.39,17700.0,44.1317,44.1503,44.1224,44.1317,17700.0
2013-11-04 11:50:00,47.4,47.42,47.39,47.39,27100.0,44.141,44.1596,44.1317,44.1317,27100.0
2013-11-04 11:55:00,47.39,47.4,47.38,47.4,16600.0,44.1317,44.141,44.1224,44.141,16600.0
2013-11-04 12:00:00,47.4,47.41,47.39,47.4,16100.0,44.141,44.1503,44.1317,44.141,16100.0
2013-11-04 12:05:00,47.41,47.47,47.41,47.47,4600.0,44.1503,44.2062,44.1503,44.2062,4600.0
2013-11-04 12:10:00,47.47,47.47,47.42,47.42,14500.0,44.2062,44.2062,44.1596,44.1596,14500.0
2013-11-04 12:15:00,47.42,47.44,47.38,47.4,13500.0,44.1596,44.1783,44.1224,44.141,13500.0
2013-11-04 12:20:00,47.4,47.44,47.4,47.43,5700.0,44.141,44.1783,44.141,44.169,5700.0
2013-11-04 12:25:00,47.42,47.44,47.39,47.42,29300.0,44.1596,44.1783,44.1317,44.1596,29300.0
2013-11-04 12:30:00,47.42,47.45,47.39,47.4,21500.0,44.1596,44.1876,44.1317,44.141,21500.0
2013-11-04 12:35:00,47.41,47.41,47.38,47.38,9700.0,44.1503,44.1503,44.1224,44.1224,9700.0
2013-11-04 12:40:00,47.38,47.41,47.34,47.34,14300.0,44.1224,44.1503,44.0851,44.0851,14300.0
2013-11-04 12:45:00,47.34,47.37,47.2,47.3,95000.0,44.0851,44.1131,43.9548,44.0479,95000.0
2013-11-04 12:50:00,47.3,47.36,47.3,47.34,8100.0,44.0479,44.1038,44.0479,44.0851,8100.0
2013-11-04 12:55:00,47.35,47.4,47.35,47.38,4300.0,44.0945,44.141,44.0945,44.1224,4300.0
2013-11-04 13:00:00,47.38,47.39,47.37,47.37,8700.0,44.1224,44.1317,44.1131,44.1131,8700.0
2013-11-04 13:05:00,47.38,47.44,47.38,47.38,4400.0,44.1224,44.1783,44.1224,44.1224,4400.0
2013-11-04 13:10:00,47.38,47.42,47.37,47.42,4400.0,44.1224,44.1596,44.1131,44.1596,4400.0
2013-11-04 13:15:00,47.43,47.43,47.4,47.43,7000.0,44.169,44.169,44.141,44.169,7000.0
2013-11-04 13:20:00,47.44,47.44,47.4,47.41,9700.0,44.1783,44.1783,44.141,44.1503,9700.0
2013-11-04 13:25:00,47.42,47.45,47.41,47.45,2700.0,44.1596,44.1876,44.1503,44.1876,2700.0
2013-11-04 13:30:00,47.46,47.48,47.41,47.45,24700.0,44.1969,44.2155,44.1503,44.1876,24700.0
2013-11-04 13:35:00,47.42,47.44,47.42,47.44,11100.0,44.1596,44.1783,44.1596,44.1783,11100.0
2013-11-04 13:40:00,47.43,47.45,47.42,47.42,11100.0,44.169,44.1876,44.1596,44.1596,11100.0
2013-11-04 13:45:00,47.43,47.44,47.42,47.44,14000.0,44.169,44.1783,44.1596,44.1783,14000.0
2013-11-04 13:50:00,47.45,47.46,47.43,47.44,9900.0,44.1876,44.1969,44.169,44.1783,9900.0
2013-11-04 13:55:00,47.43,47.45,47.42,47.42,20900.0,44.169,44.1876,44.1596,44.1596,20900.0
2013-11-04 14:00:00,47.42,47.45,47.42,47.44,77000.0,44.1596,44.1876,44.1596,44.1783,77000.0
2013-11-04 14:05:00,47.45,47.45,47.43,47.45,9200.0,44.1876,44.1876,44.169,44.1876,9200.0
2013-11-04 14:10:00,47.45,47.45,47.37,47.4,34600.0,44.1876,44.1876,44.1131,44.141,34600.0
2013-11-04 14:15:00,47.4,47.42,47.38,47.42,23300.0,44.141,44.1596,44.1224,44.1596,23300.0
2013-11-04 14:20:00,47.42,47.42,47.35,47.36,13400.0,44.1596,44.1596,44.0945,44.1038,13400.0
2013-11-04 14:25:00,47.36,47.39,47.36,47.39,16300.0,44.1038,44.1317,44.1038,44.1317,16300.0
2013-11-04 14:30:00,47.38,47.39,47.3,47.31,166500.0,44.1224,44.1317,44.0479,44.0572,166500.0
2013-11-04 14:35:00,47.31,47.41,47.31,47.37,26700.0,44.0572,44.1503,44.0572,44.1131,26700.0
2013-11-04 14:40:00,47.37,47.38,47.36,47.38,22000.0,44.1131,44.1224,44.1038,44.1224,22000.0
2013-11-04 14:45:00,47.38,47.38,47.35,47.35,17400.0,44.1224,44.1224,44.0945,44.0945,17400.0
2013-11-04 14:50:00,47.35,47.4,47.33,47.4,44000.0,44.0945,44.141,44.0758,44.141,44000.0
2013-11-04 14:55:00,47.41,47.43,47.39,47.4,23100.0,44.1503,44.169,44.1317,44.141,23100.0
2013-11-04 15:00:00,47.4,47.41,47.36,47.41,17800.0,44.141,44.1503,44.1038,44.1503,17800.0
2013-11-04 15:05:00,47.4,47.45,47.4,47.44,46900.0,44.141,44.1876,44.141,44.1783,46900.0
2013-11-04 15:10:00,47.44,47.45,47.44,47.44,15600.0,44.1783,44.1876,44.1783,44.1783,15600.0
2013-11-04 15:15:00,47.45,47.45,47.42,47.42,92500.0,44.1876,44.1876,44.1596,44.1596,92500.0
2013-11-04 15:20:00,47.42,47.43,47.42,47.42,17300.0,44.1596,44.169,44.1596,44.1596,17300.0
2013-11-04 15:25:00,47.42,47.43,47.37,47.39,51800.0,44.1596,44.169,44.1131,44.1317,51800.0
2013-11-04 15:30:00,47.39,47.43,47.38,47.4,30300.0,44.1317,44.169,44.1224,44.141,30300.0
2013-11-04 15:35:00,47.4,47.51,47.4,47.49,114100.0,44.141,44.2435,44.141,44.2248,114100.0
2013-11-04 15:40:00,47.49,47.61,47.49,47.6,69400.0,44.2248,44.3366,44.2248,44.3273,69400.0
2013-11-04 15:45:00,47.6,47.7,47.56,47.58,165900.0,44.3273,44.4204,44.29,44.3086,165900.0
2013-11-04 15:50:00,47.58,47.64,47.54,47.61,114000.0,44.3086,44.3645,44.2714,44.3366,114000.0
2013-11-04 15:55:00,47.61,47.74,47.6,47.71,284000.0,44.3366,44.4576,44.3273,44.4297,284000.0
2013-11-05 09:30:00,46.88,47.74,46.7,47.28,159000.0,43.6568,44.4576,43.4891,44.0293,159000.0
2013-11-05 09:35:00,47.18,47.18,46.82,47.14,36500.0,43.9361,43.9361,43.6009,43.8989,36500.0
2013-11-05 09:40:00,47.08,47.14,46.88,47.07,89100.0,43.843,43.8989,43.6568,43.8337,89100.0
2013-11-05 09:45:00,47.04,47.27,46.97,46.97,103700.0,43.8058,44.02,43.7406,43.7406,103700.0
2013-11-05 09:50:00,46.99,47.01,46.78,46.86,64900.0,43.7592,43.7778,43.5636,43.6381,64900.0
2013-11-05 09:55:00,46.86,46.88,46.54,46.72,108700.0,43.6381,43.6568,43.3401,43.5078,108700.0
2013-11-05 10:00:00,46.74,46.85,46.69,46.81,173600.0,43.5264,43.6288,43.4798,43.5916,173600.0
2013-11-05 10:05:00,46.82,46.88,46.7,46.7,119700.0,43.6009,43.6568,43.4891,43.4891,119700.0
2013-11-05 10:10:00,46.71,46.75,46.65,46.74,62600.0,43.4985,43.5357,43.4426,43.5264,62600.0
2013-11-05 10:15:00,46.74,46.84,46.7,46.77,94900.0,43.5264,43.6195,43.4891,43.5543,94900.0
2013-11-05 10:20:00,46.76,46.79,46.72,46.76,68500.0,43.545,43.573,43.5078,43.545,68500.0
2013-11-05 10:25:00,46.74,46.75,46.47,46.54,163300.0,43.5264,43.5357,43.275,43.3401,163300.0
2013-11-05 10:30:00,46.55,46.68,46.52,46.63,74500.0,43.3495,43.4705,43.3215,43.424,74500.0
2013-11-05 10:35:00,46.64,46.81,46.59,46.75,94400.0,43.4333,43.5916,43.3867,43.5357,94400.0
2013-11-05 10:40:00,46.77,47.0,46.74,46.78,41700.0,43.5543,43.7685,43.5264,43.5636,41700.0
2013-11-05 10:45:00,46.81,46.92,46.81,46.88,18400.0,43.5916,43.694,43.5916,43.6568,18400.0
2013-11-05 10:50:00,46.88,47.0,46.85,46.99,46000.0,43.6568,43.7685,43.6288,43.7592,46000.0
2013-11-05 10:55:00,46.97,47.02,46.88,46.94,37400.0,43.7406,43.7871,43.6568,43.7126,37400.0
2013-11-05 11:00:00,46.95,46.99,46.85,46.92,23400.0,43.722,43.7592,43.6288,43.694,23400.0
2013-11-05 11:05:00,46.91,46.97,46.73,46.86,58300.0,43.6847,43.7406,43.5171,43.6381,58300.0
2013-11-05 11:10:00,46.85,46.85,46.58,46.68,54300.0,43.6288,43.6288,43.3774,43.4705,54300.0
2013-11-05 11:15:00,46.66,46.76,46.47,46.55,72800.0,43.4519,43.545,43.275,43.3495,72800.0
2013-11-05 11:20:00,46.58,46.61,46.48,46.56,41300.0,43.3774,43.4053,43.2843,43.3588,41300.0
2013-11-05 11:25:00,46.56,46.61,46.49,46.5,33400.0,43.3588,43.4053,43.2936,43.3029,33400.0
2013-11-05 11:30:00,46.51,46.51,46.19,46.2,129800.0,43.3122,43.3122,43.0142,43.0235,129800.0
2013-11-05 11:35:00,46.21,46.36,46.11,46.32,113100.0,43.0328,43.1725,42.9397,43.1353,113100.0
2013-11-05 11:40:00,46.27,46.61,46.2,46.55,87400.0,43.0887,43.4053,43.0235,43.3495,87400.0
2013-11-05 11:45:00,46.55,46.55,46.36,46.39,51300.0,43.3495,43.3495,43.1725,43.2005,51300.0
2013-11-05 11:50:00,46.37,46.43,46.26,46.29,35700.0,43.1818,43.2377,43.0794,43.1073,35700.0
2013-11-05 11:55:00,46.29,46.34,46.14,46.19,21400.0,43.1073,43.1539,42.9676,43.0142,21400.0
2013-11-05 12:00:00,46.2,46.2,45.96,46.1,71800.0,43.0235,43.0235,42.8,42.9304,71800.0
2013-11-05 12:05:00,46.1,46.11,45.98,46.0,23100.0,42.9304,42.9397,42.8186,42.8373,23100.0
2013-11-05 12:10:00,46.02,46.06,45.96,45.96,32100.0,42.8559,42.8931,42.8,42.8,32100.0
2013-11-05 12:15:00,45.97,46.0,45.86,45.92,30000.0,42.8093,42.8373,42.7069,42.7628,30000.0
2013-11-05 12:20:00,45.92,46.01,45.9,46.01,52200.0,42.7628,42.8466,42.7441,42.8466,52200.0
2013-11-05 12:25:00,46.01,46.03,45.95,46.02,34700.0,42.8466,42.8652,42.7907,42.8559,34700.0
2013-11-05 12:30:00,46.03,46.07,46.01,46.02,24400.0,42.8652,42.9025,42.8466,42.8559,24400.0
2013-11-05 12:35:00,46.04,46.16,46.04,46.07,27300.0,42.8745,42.9863,42.8745,42.9025,27300.0
2013-11-05 12:40:00,46.07,46.12,46.02,46.12,12800.0,42.9025,42.949,42.8559,42.949,12800.0
2013-11-05 12:45:00,46.13,46.21,46.11,46.2,19900.0,42.9583,43.0328,42.9397,43.0235,19900.0
2013-11-05 12:50:00,46.21,46.21,46.2,46.2,14600.0,43.0328,43.0328,43.0235,43.0235,14600.0
2013-11-05 12:55:00,46.2,46.36,46.18,46.3,78700.0,43.0235,43.1725,43.0049,43.1166,78700.0
2013-11-05 13:00:00,46.28,46.31,46.24,46.24,45300.0,43.098,43.126,43.0608,43.0608,45300.0
2013-11-05 13:05:00,46.24,46.37,46.21,46.35,64400.0,43.0608,43.1818,43.0328,43.1632,64400.0
2013-11-05 13:10:00,46.38,46.43,46.33,46.41,57200.0,43.1911,43.2377,43.1446,43.2191,57200.0
2013-11-05 13:15:00,46.41,46.48,46.4,46.46,41200.0,43.2191,43.2843,43.2098,43.2656,41200.0
2013-11-05 13:20:00,46.46,46.49,46.4,46.4,18900.0,43.2656,43.2936,43.2098,43.2098,18900.0
2013-11-05 13:25:00,46.41,46.48,46.38,46.4,72400.0,43.2191,43.2843,43.1911,43.2098,72400.0
2013-11-05 13:30:00,46.4,46.47,46.39,46.43,25100.0,43.2098,43.275,43.2005,43.2377,25100.0
2013-11-05 13:35:00,46.45,46.46,46.42,46.43,10800.0,43.2563,43.2656,43.2284,43.2377,10800.0
2013-11-05 13:40:00,46.43,46.51,46.42,46.47,49000.0,43.2377,43.3122,43.2284,43.275,49000.0
2013-11-05 13:45:00,46.47,46.5,46.4,46.48,59000.0,43.275,43.3029,43.2098,43.2843,59000.0
2013-11-05 13:50:00,46.47,46.48,46.43,46.45,18000.0,43.275,43.2843,43.2377,43.2563,18000.0
2013-11-05 13:55:00,46.45,46.48,46.44,46.46,52400.0,43.2563,43.2843,43.247,43.2656,52400.0
2013-11-05 14:00:00,46.45,46.48,46.43,46.45,53000.0,43.2563,43.2843,43.2377,43.2563,53000.0
2013-11-05 14:05:00,46.46,46.61,46.44,46.52,117000.0,43.2656,43.4053,43.247,43.3215,117000.0
2013-11-05 14:10:00,46.52,46.92,46.5,46.73,123100.0,43.3215,43.694,43.3029,43.5171,123100.0
2013-11-05 14:15:00,46.73,46.9,46.64,46.66,67100.0,43.5171,43.6754,43.4333,43.4519,67100.0
2013-11-05 14:20:00,46.64,46.75,46.64,46.7,29000.0,43.4333,43.5357,43.4333,43.4891,29000.0
2013-11-05 14:25:00,46.71,46.85,46.66,46.7,53900.0,43.4985,43.6288,43.4519,43.4891,53900.0
2013-11-05 14:30:00,46.71,46.71,46.61,46.61,21400.0,43.4985,43.4985,43.4053,43.4053,21400.0
2013-11-05 14:35:00,46.61,46.61,46.53,46.53,22500.0,43.4053,43.4053,43.3308,43.3308,22500.0
2013-11-05 14:40:00,46.53,46.54,46.44,46.44,36500.0,43.3308,43.3401,43.247,43.247,36500.0
2013-11-05 14:45:00,46.44,46.48,46.41,46.47,19000.0,43.247,43.2843,43.2191,43.275,19000.0
2013-11-05 14:50:00,46.47,46.47,46.34,46.43,21900.0,43.275,43.275,43.1539,43.2377,21900.0
2013-11-05 14:55:00,46.41,46.46,46.34,46.41,41500.0,43.2191,43.2656,43.1539,43.2191,41500.0
2013-11-05 15:00:00,46.43,46.46,46.41,46.43,23800.0,43.2377,43.2656,43.2191,43.2377,23800.0
2013-11-05 15:05:00,46.43,46.48,46.42,46.43,69500.0,43.2377,43.2843,43.2284,43.2377,69500.0
2013-11-05 15:10:00,46.44,46.47,46.38,46.4,41300.0,43.247,43.275,43.1911,43.2098,41300.0
2013-11-05 15:15:00,46.39,46.5,46.39,46.46,45700.0,43.2005,43.3029,43.2005,43.2656,45700.0
2013-11-05 15:20:00,46.47,46.47,46.32,46.33,55000.0,43.275,43.275,43.1353,43.1446,55000.0
2013-11-05 15:25:00,46.33,46.37,46.31,46.34,47000.0,43.1446,43.1818,43.126,43.1539,47000.0
2013-11-05 15:30:00,46.34,46.34,46.23,46.3,58800.0,43.1539,43.1539,43.0515,43.1166,58800.0
2013-11-05 15:35:00,46.29,46.31,46.25,46.26,52700.0,43.1073,43.126,43.0701,43.0794,52700.0
2013-11-05 15:40:00,46.26,46.38,46.25,46.33,44800.0,43.0794,43.1911,43.0701,43.1446,44800.0
2013-11-05 15:45:00,46.34,46.52,46.34,46.51,108600.0,43.1539,43.3215,43.1539,43.3122,108600.0
2013-11-05 15:50:00,46.51,46.53,46.5,46.51,77300.0,43.3122,43.3308,43.3029,43.3122,77300.0
2013-11-05 15:55:00,46.51,46.52,46.43,46.43,90900.0,43.3122,43.3215,43.2377,43.2377,90900.0
2013-11-06 09:30:00,46.83,47.1,46.61,47.04,133500.0,43.6102,43.8616,43.4053,43.8058,133500.0
2013-11-06 09:35:00,47.03,47.06,46.81,46.96,58600.0,43.7965,43.8244,43.5916,43.7313,58600.0
2013-11-06 09:40:00,46.96,47.02,46.88,46.88,79200.0,43.7313,43.7871,43.6568,43.6568,79200.0
2013-11-06 09:45:00,46.89,46.91,46.82,46.89,64200.0,43.6661,43.6847,43.6009,43.6661,64200.0
2013-11-06 09:50:00,46.9,46.97,46.84,46.91,50000.0,43.6754,43.7406,43.6195,43.6847,50000.0
2013-11-06 09:55:00,46.91,46.92,46.74,46.75,85600.0,43.6847,43.694,43.5264,43.5357,85600.0
2013-11-06 10:00:00,46.73,46.78,46.39,46.43,69000.0,43.5171,43.5636,43.2005,43.2377,69000.0
2013-11-06 10:05:00,46.44,46.52,46.34,46.34,72200.0,43.247,43.3215,43.1539,43.1539,72200.0
2013-11-06 10:10:00,46.37,46.43,46.33,46.36,36800.0,43.1818,43.2377,43.1446,43.1725,36800.0
2013-11-06 10:15:00,46.37,46.41,46.33,46.34,23100.0,43.1818,43.2191,43.1446,43.1539,23100.0
2013-11-06 10:20:00,46.34,46.35,46.11,46.24,60900.0,43.1539,43.1632,42.9397,43.0608,60900.0
2013-11-06 10:25:00,46.24,46.3,46.2,46.24,88800.0,43.0608,43.1166,43.0235,43.0608,88800.0
2013-11-06 10:30:00,46.23,46.23,45.93,45.96,109400.0,43.0515,43.0515,42.7721,42.8,109400.0
2013-11-06 10:35:00,45.95,45.97,45.76,45.8,151800.0,42.7907,42.8093,42.6138,42.651,151800.0
2013-11-06 10:40:00,45.8,46.04,45.79,46.0,42600.0,42.651,42.8745,42.6417,42.8373,42600.0
2013-11-06 10:45:00,46.0,46.0,45.88,45.88,53700.0,42.8373,42.8373,42.7255,42.7255,53700.0
2013-11-06 10:50:00,45.88,45.95,45.78,45.85,29100.0,42.7255,42.7907,42.6324,42.6976,29100.0
2013-11-06 10:55:00,45.85,45.92,45.77,45.78,53600.0,42.6976,42.7628,42.6231,42.6324,53600.0
2013-11-06 11:00:00,45.77,45.78,45.48,45.55,81800.0,42.6231,42.6324,42.353,42.4182,81800.0
2013-11-06 11:05:00,45.56,45.62,45.5,45.53,115400.0,42.4275,42.4834,42.3716,42.3996,115400.0
2013-11-06 11:10:00,45.53,45.7,45.52,45.59,52500.0,42.3996,42.5579,42.3903,42.4555,52500.0
2013-11-06 11:15:00,45.6,45.76,45.58,45.63,24200.0,42.4648,42.6138,42.4461,42.4927,24200.0
2013-11-06 11:20:00,45.63,45.75,45.63,45.75,16200.0,42.4927,42.6045,42.4927,42.6045,16200.0
2013-11-06 11:25:00,45.75,45.75,45.56,45.58,22500.0,42.6045,42.6045,42.4275,42.4461,22500.0
2013-11-06 11:30:00,45.58,45.6,45.56,45.57,24400.0,42.4461,42.4648,42.4275,42.4368,24400.0
2013-11-06 11:35:00,45.58,45.74,45.58,45.71,27400.0,42.4461,42.5951,42.4461,42.5672,27400.0
2013-11-06 11:40:00,45.71,45.71,45.58,45.59,36600.0,42.5672,42.5672,42.4461,42.4555,36600.0
2013-11-06 11:45:00,45.59,45.59,45.51,45.51,38100.0,42.4555,42.4555,42.381,42.381,38100.0
2013-11-06 11:50:00,45.53,45.65,45.52,45.53,32800.0,42.3996,42.5113,42.3903,42.3996,32800.0
2013-11-06 11:55:00,45.53,45.55,45.37,45.39,121000.0,42.3996,42.4182,42.2506,42.2692,121000.0
2013-11-06 12:00:00,45.4,45.53,45.39,45.47,49800.0,42.2785,42.3996,42.2692,42.3437,49800.0
2013-11-06 12:05:00,45.47,45.48,45.27,45.27,72500.0,42.3437,42.353,42.1575,42.1575,72500.0
2013-11-06 12:10:00,45.29,45.33,45.27,45.29,62900.0,42.1761,42.2133,42.1575,42.1761,62900.0
2013-11-06 12:15:00,45.28,45.33,45.15,45.2,46200.0,42.1668,42.2133,42.0457,42.0923,46200.0
2013-11-06 12:20:00,45.22,45.32,45.18,45.29,55700.0,42.1109,42.204,42.0737,42.1761,55700.0
2013-11-06 12:25:00,45.3,45.3,45.17,45.19,51200.0,42.1854,42.1854,42.0643,42.083,51200.0
2013-11-06 12:30:00,45.19,45.19,45.05,45.16,63100.0,42.083,42.083,41.9526,42.055,63100.0
2013-11-06 12:35:00,45.17,45.19,45.09,45.09,35200.0,42.0643,42.083,41.9898,41.9898,35200.0
2013-11-06 12:40:00,45.1,45.16,45.07,45.11,52000.0,41.9992,42.055,41.9712,42.0085,52000.0
2013-11-06 12:45:00,45.11,45.15,45.05,45.11,61500.0,42.0085,42.0457,41.9526,42.0085,61500.0
2013-11-06 12:50:00,45.11,45.17,45.05,45.15,57900.0,42.0085,42.0643,41.9526,42.0457,57900.0
2013-11-06 12:55:00,45.15,45.29,45.15,45.22,27700.0,42.0457,42.1761,42.0457,42.1109,27700.0
2013-11-06 13:00:00,45.25,45.32,45.24,45.26,43300.0,42.1388,42.204,42.1295,42.1482,43300.0
2013-11-06 13:05:00,45.26,45.27,45.24,45.27,22200.0,42.1482,42.1575,42.1295,42.1575,22200.0
2013-11-06 13:10:00,45.28,45.33,45.26,45.32,61200.0,42.1668,42.2133,42.1482,42.204,61200.0
2013-11-06 13:15:00,45.33,45.43,45.31,45.39,67200.0,42.2133,42.3065,42.1947,42.2692,67200.0
2013-11-06 13:20:00,45.39,45.4,45.29,45.34,24700.0,42.2692,42.2785,42.1761,42.2227,24700.0
2013-11-06 13:25:00,45.34,45.42,45.32,45.42,24100.0,42.2227,42.2971,42.204,42.2971,24100.0
2013-11-06 13:30:00,45.42,45.59,45.42,45.59,27300.0,42.2971,42.4555,42.2971,42.4555,27300.0
2013-11-06 13:35:00,45.58,45.59,45.54,45.54,31100.0,42.4461,42.4555,42.4089,42.4089,31100.0
2013-11-06 13:40:00,45.55,45.58,45.49,45.53,117800.0,42.4182,42.4461,42.3623,42.3996,117800.0
2013-11-06 13:45:00,45.55,45.55,45.44,45.48,33800.0,42.4182,42.4182,42.3158,42.353,33800.0
2013-11-06 13:50:00,45.47,45.53,45.47,45.48,15100.0,42.3437,42.3996,42.3437,42.353,15100.0
2013-11-06 13:55:00,45.48,45.52,45.48,45.5,24600.0,42.353,42.3903,42.353,42.3716,24600.0
2013-11-06 14:00:00,45.5,45.53,45.46,45.5,41600.0,42.3716,42.3996,42.3344,42.3716,41600.0
2013-11-06 14:05:00,45.51,45.51,45.46,45.48,22700.0,42.381,42.381,42.3344,42.353,22700.0
2013-11-06 14:10:00,45.49,45.55,45.42,45.51,75300.0,42.3623,42.4182,42.2971,42.381,75300.0
2013-11-06 14:15:00,45.5,45.51,45.48,45.51,23900.0,42.3716,42.381,42.353,42.381,23900.0
2013-11-06 14:20:00,45.51,45.52,45.44,45.47,35400.0,42.381,42.3903,42.3158,42.3437,35400.0
2013-11-06 14:25:00,45.46,45.56,45.46,45.53,107300.0,42.3344,42.4275,42.3344,42.3996,107300.0
2013-11-06 14:30:00,45.53,45.53,45.48,45.5,69400.0,42.3996,42.3996,42.353,42.3716,69400.0
2013-11-06 14:35:00,45.5,45.53,45.5,45.5,55000.0,42.3716,42.3996,42.3716,42.3716,55000.0
2013-11-06 14:40:00,45.51,45.52,45.47,45.51,47400.0,42.381,42.3903,42.3437,42.381,47400.0
2013-11-06 14:45:00,45.5,45.52,45.49,45.5,32700.0,42.3716,42.3903,42.3623,42.3716,32700.0
2013-11-06 14:50:00,45.5,45.53,45.49,45.52,67900.0,42.3716,42.3996,42.3623,42.3903,67900.0
2013-11-06 14:55:00,45.53,45.53,45.5,45.5,46900.0,42.3996,42.3996,42.3716,42.3716,46900.0
2013-11-06 15:00:00,45.5,45.69,45.48,45.65,60500.0,42.3716,42.5486,42.353,42.5113,60500.0
2013-11-06 15:05:00,45.64,45.66,45.64,45.65,15100.0,42.502,42.5206,42.502,42.5113,15100.0
2013-11-06 15:10:00,45.65,45.65,45.5,45.51,60600.0,42.5113,42.5113,42.3716,42.381,60600.0
2013-11-06 15:15:00,45.51,45.52,45.47,45.49,48900.0,42.381,42.3903,42.3437,42.3623,48900.0
2013-11-06 15:20:00,45.5,45.51,45.48,45.48,121600.0,42.3716,42.381,42.353,42.353,121600.0
2013-11-06 15:25:00,45.47,45.5,45.43,45.47,73500.0,42.3437,42.3716,42.3065,42.3437,73500.0
2013-11-06 15:30:00,45.47,45.48,45.4,45.43,67800.0,42.3437,42.353,42.2785,42.3065,67800.0
2013-11-06 15:35:00,45.43,45.43,45.37,45.39,53600.0,42.3065,42.3065,42.2506,42.2692,53600.0
2013-11-06 15:40:00,45.39,45.41,45.32,45.33,93500.0,42.2692,42.2878,42.204,42.2133,93500.0
2013-11-06 15:45:00,45.34,45.38,45.32,45.37,136200.0,42.2227,42.2599,42.204,42.2506,136200.0
2013-11-06 15:50:00,45.36,45.4,45.36,45.39,171900.0,42.2413,42.2785,42.2413,42.2692,171900.0
2013-11-06 15:55:00,45.38,45.39,45.24,45.3,403900.0,42.2599,42.2692,42.1295,42.1854,403900.0
2013-11-07 09:30:00,45.48,45.5,45.36,45.4,40900.0,42.353,42.3716,42.2413,42.2785,40900.0
2013-11-07 09:35:00,45.41,45.5,45.36,45.45,16300.0,42.2878,42.3716,42.2413,42.3251,16300.0
2013-11-07 09:40:00,45.49,45.5,45.25,45.34,96600.0,42.3623,42.3716,42.1388,42.2227,96600.0
2013-11-07 09:45:00,45.35,45.43,45.25,45.32,31600.0,42.232,42.3065,42.1388,42.204,31600.0
2013-11-07 09:50:00,45.3,45.3,45.09,45.11,38600.0,42.1854,42.1854,41.9898,42.0085,38600.0
2013-11-07 09:55:00,45.1,45.13,45.04,45.06,39100.0,41.9992,42.0271,41.9433,41.9619,39100.0
2013-11-07 10:00:00,45.03,45.06,44.87,44.91,125800.0,41.934,41.9619,41.785,41.8222,125800.0
2013-11-07 10:05:00,44.91,44.91,44.45,44.47,223700.0,41.8222,41.8222,41.3938,41.4125,223700.0
2013-11-07 10:10:00,44.47,44.48,44.15,44.15,382600.0,41.4125,41.4218,41.1145,41.1145,382600.0
2013-11-07 10:15:00,44.17,44.59,44.15,44.54,137500.0,41.1331,41.5242,41.1145,41.4777,137500.0
2013-11-07 10:20:00,44.56,44.82,44.54,44.79,105900.0,41.4963,41.7384,41.4777,41.7105,105900.0
2013-11-07 10:25:00,44.78,44.78,44.58,44.68,91800.0,41.7012,41.7012,41.5149,41.608,91800.0
2013-11-07 10:30:00,44.67,44.71,44.46,44.48,85600.0,41.5987,41.636,41.4032,41.4218,85600.0
2013-11-07 10:35:00,44.47,44.48,44.21,44.21,288900.0,41.4125,41.4218,41.1703,41.1703,288900.0
2013-11-07 10:40:00,44.17,44.24,44.08,44.16,172600.0,41.1331,41.1983,41.0493,41.1238,172600.0
2013-11-07 10:45:00,44.16,44.24,44.11,44.15,118000.0,41.1238,41.1983,41.0772,41.1145,118000.0
2013-11-07 10:50:00,44.15,44.28,44.14,44.21,49900.0,41.1145,41.2355,41.1052,41.1703,49900.0
2013-11-07 10:55:00,44.21,44.21,44.08,44.08,61000.0,41.1703,41.1703,41.0493,41.0493,61000.0
2013-11-07 11:00:00,44.1,44.2,44.08,44.15,201100.0,41.0679,41.161,41.0493,41.1145,201100.0
2013-11-07 11:05:00,44.18,44.21,44.02,44.03,165600.0,41.1424,41.1703,40.9934,41.0027,165600.0
2013-11-07 11:10:00,44.03,44.14,44.02,44.06,96900.0,41.0027,41.1052,40.9934,41.0307,96900.0
2013-11-07 11:15:00,44.05,44.05,43.87,43.95,102000.0,41.0213,41.0213,40.8537,40.9282,102000.0
2013-11-07 11:20:00,43.97,44.11,43.95,44.08,49200.0,40.9468,41.0772,40.9282,41.0493,49200.0
2013-11-07 11:25:00,44.07,44.09,43.99,44.0,98900.0,41.04,41.0586,40.9655,40.9748,98900.0
2013-11-07 11:30:00,44.0,44.26,44.0,44.25,60200.0,40.9748,41.2169,40.9748,41.2076,60200.0
2013-11-07 11:35:00,44.26,44.4,44.17,44.4,118100.0,41.2169,41.3473,41.1331,41.3473,118100.0
2013-11-07 11:40:00,44.4,44.5,44.38,44.5,25300.0,41.3473,41.4404,41.3287,41.4404,25300.0
2013-11-07 11:45:00,44.49,44.5,44.4,44.48,41600.0,41.4311,41.4404,41.3473,41.4218,41600.0
2013-11-07 11:50:00,44.48,44.59,44.48,44.55,31100.0,41.4218,41.5242,41.4218,41.487,31100.0
2013-11-07 11:55:00,44.55,44.55,44.39,44.52,29000.0,41.487,41.487,41.338,41.459,29000.0
2013-11-07 12:00:00,44.51,44.61,44.42,44.42,115800.0,41.4497,41.5428,41.3659,41.3659,115800.0
2013-11-07 12:05:00,44.43,44.49,44.37,44.46,23200.0,41.3752,41.4311,41.3193,41.4032,23200.0
2013-11-07 12:10:00,44.47,44.47,44.37,44.46,22200.0,41.4125,41.4125,41.3193,41.4032,22200.0
2013-11-07 12:15:00,44.47,44.49,44.36,44.43,26300.0,41.4125,41.4311,41.31,41.3752,26300.0
2013-11-07 12:20:00,44.43,44.46,44.39,44.43,18900.0,41.3752,41.4032,41.338,41.3752,18900.0
2013-11-07 12:25:00,44.41,44.48,44.35,44.48,97800.0,41.3566,41.4218,41.3007,41.4218,97800.0
2013-11-07 12:30:00,44.47,44.63,44.47,44.55,32400.0,41.4125,41.5615,41.4125,41.487,32400.0
2013-11-07 12:35:00,44.55,44.57,44.47,44.5,48700.0,41.487,41.5056,41.4125,41.4404,48700.0
2013-11-07 12:40:00,44.49,44.63,44.49,44.63,34000.0,41.4311,41.5615,41.4311,41.5615,34000.0
2013-11-07 12:45:00,44.63,44.66,44.59,44.66,24700.0,41.5615,41.5894,41.5242,41.5894,24700.0
2013-11-07 12:50:00,44.66,44.72,44.58,44.65,17000.0,41.5894,41.6453,41.5149,41.5801,17000.0
2013-11-07 12:55:00,44.66,44.66,44.58,44.63,91900.0,41.5894,41.5894,41.5149,41.5615,91900.0
2013-11-07 13:00:00,44.63,44.71,44.59,44.71,35100.0,41.5615,41.636,41.5242,41.636,35100.0
2013-11-07 13:05:00,44.71,44.76,44.57,44.6,59200.0,41.636,41.6825,41.5056,41.5335,59200.0
2013-11-07 13:10:00,44.6,44.62,44.44,44.48,101300.0,41.5335,41.5522,41.3845,41.4218,101300.0
2013-11-07 13:15:00,44.5,44.55,44.45,44.48,17200.0,41.4404,41.487,41.3938,41.4218,17200.0
2013-11-07 13:20:00,44.49,44.54,44.42,44.42,192200.0,41.4311,41.4777,41.3659,41.3659,192200.0
2013-11-07 13:25:00,44.44,44.49,44.36,44.4,93700.0,41.3845,41.4311,41.31,41.3473,93700.0
2013-11-07 13:30:00,44.4,44.46,44.35,44.43,34800.0,41.3473,41.4032,41.3007,41.3752,34800.0
2013-11-07 13:35:00,44.42,44.48,44.34,44.47,21000.0,41.3659,41.4218,41.2914,41.4125,21000.0
2013-11-07 13:40:00,44.48,44.48,44.4,44.44,18500.0,41.4218,41.4218,41.3473,41.3845,18500.0
2013-11-07 13:45:00,44.45,44.45,44.32,44.32,31800.0,41.3938,41.3938,41.2728,41.2728,31800.0
2013-11-07 13:50:00,44.34,44.34,44.28,44.28,25100.0,41.2914,41.2914,41.2355,41.2355,25100.0
2013-11-07 13:55:00,44.29,44.38,44.28,44.36,33200.0,41.2448,41.3287,41.2355,41.31,33200.0
2013-11-07 14:00:00,44.38,44.42,44.25,44.28,22800.0,41.3287,41.3659,41.2076,41.2355,22800.0
2013-11-07 14:05:00,44.28,44.36,44.28,44.32,48900.0,41.2355,41.31,41.2355,41.2728,48900.0
2013-11-07 14:10:00,44.32,44.37,44.27,44.35,64500.0,41.2728,41.3193,41.2262,41.3007,64500.0
2013-11-07 14:15:00,44.35,44.47,44.35,44.4,65700.0,41.3007,41.4125,41.3007,41.3473,65700.0
2013-11-07 14:20:00,44.39,44.5,44.38,44.5,92200.0,41.338,41.4404,41.3287,41.4404,92200.0
2013-11-07 14:25:00,44.5,44.54,44.37,44.39,80800.0,41.4404,41.4777,41.3193,41.338,80800.0
2013-11-07 14:30:00,44.38,44.38,44.25,44.36,20300.0,41.3287,41.3287,41.2076,41.31,20300.0
2013-11-07 14:35:00,44.36,44.39,44.33,44.37,18700.0,41.31,41.338,41.2821,41.3193,18700.0
2013-11-07 14:40:00,44.37,44.43,44.28,44.28,17100.0,41.3193,41.3752,41.2355,41.2355,17100.0
2013-11-07 14:45:00,44.28,44.38,44.25,44.38,21100.0,41.2355,41.3287,41.2076,41.3287,21100.0
2013-11-07 14:50:00,44.4,44.43,44.33,44.43,16800.0,41.3473,41.3752,41.2821,41.3752,16800.0
2013-11-07 14:55:00,44.43,44.47,44.42,44.45,40900.0,41.3752,41.4125,41.3659,41.3938,40900.0
2013-11-07 15:00:00,44.45,44.48,44.4,44.42,22200.0,41.3938,41.4218,41.3473,41.3659,22200.0
2013-11-07 15:05:00,44.42,44.46,44.35,44.41,21500.0,41.3659,41.4032,41.3007,41.3566,21500.0
2013-11-07 15:10:00,44.41,44.41,44.22,44.26,38800.0,41.3566,41.3566,41.1797,41.2169,38800.0
2013-11-07 15:15:00,44.24,44.28,44.2,44.22,57800.0,41.1983,41.2355,41.161,41.1797,57800.0
2013-11-07 15:20:00,44.23,44.29,44.22,44.28,23000.0,41.189,41.2448,41.1797,41.2355,23000.0
2013-11-07 15:25:00,44.27,44.27,44.14,44.14,77200.0,41.2262,41.2262,41.1052,41.1052,77200.0
2013-11-07 15:30:00,44.14,44.2,44.11,44.17,43800.0,41.1052,41.161,41.0772,41.1331,43800.0
2013-11-07 15:35:00,44.17,44.2,44.1,44.2,60300.0,41.1331,41.161,41.0679,41.161,60300.0
2013-11-07 15:40:00,44.21,44.23,44.05,44.06,103100.0,41.1703,41.189,41.0213,41.0307,103100.0
2013-11-07 15:45:00,44.07,44.22,44.04,44.11,155700.0,41.04,41.1797,41.012,41.0772,155700.0
2013-11-07 15:50:00,44.1,44.13,44.02,44.07,185600.0,41.0679,41.0958,40.9934,41.04,185600.0
2013-11-07 15:55:00,44.07,44.24,44.07,44.23,288300.0,41.04,41.1983,41.04,41.189,288300.0
2013-11-08 09:30:00,44.45,44.78,44.31,44.32,63200.0,41.3938,41.7012,41.2635,41.2728,63200.0
2013-11-08 09:35:00,44.37,44.43,44.22,44.3,31300.0,41.3193,41.3752,41.1797,41.2542,31300.0
2013-11-08 09:40:00,44.27,44.29,44.17,44.28,43800.0,41.2262,41.2448,41.1331,41.2355,43800.0
2013-11-08 09:45:00,44.29,44.53,44.22,44.49,81300.0,41.2448,41.4683,41.1797,41.4311,81300.0
2013-11-08 09:50:00,44.45,44.58,44.42,44.55,48800.0,41.3938,41.5149,41.3659,41.487,48800.0
2013-11-08 09:55:00,44.49,44.61,44.39,44.5,54100.0,41.4311,41.5428,41.338,41.4404,54100.0
2013-11-08 10:00:00,44.48,44.55,44.37,44.54,104200.0,41.4218,41.487,41.3193,41.4777,104200.0
2013-11-08 10:05:00,44.53,44.61,44.48,44.54,85700.0,41.4683,41.5428,41.4218,41.4777,85700.0
2013-11-08 10:10:00,44.54,44.72,44.49,44.61,158500.0,41.4777,41.6453,41.4311,41.5428,158500.0
2013-11-08 10:15:00,44.61,44.85,44.61,44.82,40400.0,41.5428,41.7663,41.5428,41.7384,40400.0
2013-11-08 10:20:00,44.81,44.91,44.8,44.87,64500.0,41.7291,41.8222,41.7198,41.785,64500.0
2013-11-08 10:25:00,44.87,44.88,44.75,44.88,76000.0,41.785,41.7943,41.6732,41.7943,76000.0
2013-11-08 10:30:00,44.88,45.0,44.86,45.0,42900.0,41.7943,41.906,41.7757,41.906,42900.0
2013-11-08 10:35:00,44.98,45.0,44.93,45.0,48400.0,41.8874,41.906,41.8408,41.906,48400.0
2013-11-08 10:40:00,45.0,45.03,44.95,45.01,277800.0,41.906,41.934,41.8595,41.9153,277800.0
2013-11-08 10:45:00,45.01,45.12,44.99,45.09,121100.0,41.9153,42.0178,41.8967,41.9898,121100.0
2013-11-08 10:50:00,45.1,45.1,44.77,44.77,148300.0,41.9992,41.9992,41.6918,41.6918,148300.0
2013-11-08 10:55:00,44.78,44.9,44.78,44.86,156700.0,41.7012,41.8129,41.7012,41.7757,156700.0
2013-11-08 11:00:00,44.89,44.9,44.8,44.8,103100.0,41.8036,41.8129,41.7198,41.7198,103100.0
2013-11-08 11:05:00,44.81,44.92,44.75,44.9,59300.0,41.7291,41.8315,41.6732,41.8129,59300.0
2013-11-08 11:10:00,44.9,44.93,44.82,44.93,20200.0,41.8129,41.8408,41.7384,41.8408,20200.0
2013-11-08 11:15:00,44.91,44.91,44.82,44.82,34900.0,41.8222,41.8222,41.7384,41.7384,34900.0
2013-11-08 11:20:00,44.84,44.86,44.65,44.68,64200.0,41.757,41.7757,41.5801,41.608,64200.0
2013-11-08 11:25:00,44.68,44.85,44.68,44.8,16200.0,41.608,41.7663,41.608,41.7198,16200.0
2013-11-08 11:30:00,44.8,44.93,44.76,44.93,8900.0,41.7198,41.8408,41.6825,41.8408,8900.0
2013-11-08 11:35:00,44.94,45.03,44.94,45.01,18000.0,41.8502,41.934,41.8502,41.9153,18000.0
2013-11-08 11:40:00,45.02,45.03,44.97,44.97,39300.0,41.9247,41.934,41.8781,41.8781,39300.0
2013-11-08 11:45:00,44.97,45.0,44.96,45.0,16900.0,41.8781,41.906,41.8688,41.906,16900.0
2013-11-08 11:50:00,44.99,45.05,44.98,45.05,18200.0,41.8967,41.9526,41.8874,41.9526,18200.0
2013-11-08 11:55:00,45.06,45.12,45.06,45.1,18300.0,41.9619,42.0178,41.9619,41.9992,18300.0
2013-11-08 12:00:00,45.08,45.09,45.02,45.03,12200.0,41.9805,41.9898,41.9247,41.934,12200.0
2013-11-08 12:05:00,45.04,45.06,45.0,45.05,22800.0,41.9433,41.9619,41.906,41.9526,22800.0
2013-11-08 12:10:00,45.05,45.08,44.98,45.07,200000.0,41.9526,41.9805,41.8874,41.9712,200000.0
2013-11-08 12:15:00,45.08,45.12,45.02,45.02,17500.0,41.9805,42.0178,41.9247,41.9247,17500.0
2013-11-08 12:20:00,45.01,45.04,44.96,44.99,15900.0,41.9153,41.9433,41.8688,41.8967,15900.0
2013-11-08 12:25:00,44.99,45.03,44.97,45.0,41700.0,41.8967,41.934,41.8781,41.906,41700.0
2013-11-08 12:30:00,45.0,45.01,44.96,44.97,38000.0,41.906,41.9153,41.8688,41.8781,38000.0
2013-11-08 12:35:00,44.97,45.0,44.96,45.0,13200.0,41.8781,41.906,41.8688,41.906,13200.0
2013-11-08 12:40:00,45.0,45.02,44.99,44.99,15600.0,41.906,41.9247,41.8967,41.8967,15600.0
2013-11-08 12:45:00,45.0,45.04,45.0,45.02,183900.0,41.906,41.9433,41.906,41.9247,183900.0
2013-11-08 12:50:00,45.02,45.02,44.97,45.0,14800.0,41.9247,41.9247,41.8781,41.906,14800.0
2013-11-08 12:55:00,45.0,45.09,45.0,45.09,8300.0,41.906,41.9898,41.906,41.9898,8300.0
2013-11-08 13:00:00,45.09,45.09,45.04,45.06,12300.0,41.9898,41.9898,41.9433,41.9619,12300.0
2013-11-08 13:05:00,45.07,45.12,45.06,45.09,80300.0,41.9712,42.0178,41.9619,41.9898,80300.0
2013-11-08 13:10:00,45.09,45.12,45.05,45.11,14500.0,41.9898,42.0178,41.9526,42.0085,14500.0
2013-11-08 13:15:00,45.11,45.11,44.95,45.02,72100.0,42.0085,42.0085,41.8595,41.9247,72100.0
2013-11-08 13:20:00,45.02,45.02,44.96,44.96,4200.0,41.9247,41.9247,41.8688,41.8688,4200.0
2013-11-08 13:25:00,44.96,45.09,44.96,45.08,8900.0,41.8688,41.9898,41.8688,41.9805,8900.0
2013-11-08 13:30:00,45.08,45.13,45.03,45.05,12700.0,41.9805,42.0271,41.934,41.9526,12700.0
2013-11-08 13:35:00,45.05,45.11,45.05,45.07,20300.0,41.9526,42.0085,41.9526,41.9712,20300.0
2013-11-08 13:40:00,45.06,45.09,44.98,44.99,27000.0,41.9619,41.9898,41.8874,41.8967,27000.0
2013-11-08 13:45:00,44.98,44.99,44.88,44.89,21800.0,41.8874,41.8967,41.7943,41.8036,21800.0
2013-11-08 13:50:00,44.89,44.9,44.85,44.85,16100.0,41.8036,41.8129,41.7663,41.7663,16100.0
2013-11-08 13:55:00,44.84,44.84,44.83,44.83,5100.0,41.757,41.757,41.7477,41.7477,5100.0
2013-11-08 14:00:00,44.84,44.86,44.82,44.84,13100.0,41.757,41.7757,41.7384,41.757,13100.0
2013-11-08 14:05:00,44.83,44.91,44.82,44.9,14600.0,41.7477,41.8222,41.7384,41.8129,14600.0
2013-11-08 14:10:00,44.9,44.9,44.83,44.87,27000.0,41.8129,41.8129,41.7477,41.785,27000.0
2013-11-08 14:15:00,44.88,44.88,44.81,44.85,11400.0,41.7943,41.7943,41.7291,41.7663,11400.0
2013-11-08 14:20:00,44.85,44.86,44.82,44.83,13700.0,41.7663,41.7757,41.7384,41.7477,13700.0
2013-11-08 14:25:00,44.84,44.85,44.81,44.84,14000.0,41.757,41.7663,41.7291,41.757,14000.0
2013-11-08 14:30:00,44.85,44.87,44.8,44.82,34600.0,41.7663,41.785,41.7198,41.7384,34600.0
2013-11-08 14:35:00,44.81,44.83,44.79,44.8,18800.0,41.7291,41.7477,41.7105,41.7198,18800.0
2013-11-08 14:40:00,44.79,44.8,44.72,44.74,21600.0,41.7105,41.7198,41.6453,41.6639,21600.0
2013-11-08 14:45:00,44.74,44.79,44.72,44.72,30800.0,41.6639,41.7105,41.6453,41.6453,30800.0
2013-11-08 14:50:00,44.72,44.79,44.71,44.75,53100.0,41.6453,41.7105,41.636,41.6732,53100.0
2013-11-08 14:55:00,44.75,44.8,44.75,44.8,19800.0,41.6732,41.7198,41.6732,41.7198,19800.0
2013-11-08 15:00:00,44.8,44.84,44.79,44.8,49800.0,41.7198,41.757,41.7105,41.7198,49800.0
2013-11-08 15:05:00,44.8,44.93,44.79,44.92,40200.0,41.7198,41.8408,41.7105,41.8315,40200.0
2013-11-08 15:10:00,44.93,45.0,44.88,44.98,57300.0,41.8408,41.906,41.7943,41.8874,57300.0
2013-11-08 15:15:00,44.98,45.03,44.97,45.02,66700.0,41.8874,41.934,41.8781,41.9247,66700.0
2013-11-08 15:20:00,45.01,45.09,45.0,45.07,66000.0,41.9153,41.9898,41.906,41.9712,66000.0
2013-11-08 15:25:00,45.08,45.09,45.04,45.05,54800.0,41.9805,41.9898,41.9433,41.9526,54800.0
2013-11-08 15:30:00,45.05,45.08,45.05,45.05,44900.0,41.9526,41.9805,41.9526,41.9526,44900.0
2013-11-08 15:35:00,45.05,45.14,45.04,45.13,78400.0,41.9526,42.0364,41.9433,42.0271,78400.0
2013-11-08 15:40:00,45.12,45.15,45.06,45.06,61200.0,42.0178,42.0457,41.9619,41.9619,61200.0
2013-11-08 15:45:00,45.06,45.1,45.05,45.07,55100.0,41.9619,41.9992,41.9526,41.9712,55100.0
2013-11-08 15:50:00,45.06,45.09,45.04,45.06,91000.0,41.9619,41.9898,41.9433,41.9619,91000.0
2013-11-08 15:55:00,45.06,45.14,45.06,45.13,187500.0,41.9619,42.0364,41.9619,42.0271,187500.0
2013-11-11 09:30:00,45.15,45.25,44.94,45.04,46300.0,42.0457,42.1388,41.8502,41.9433,46300.0
2013-11-11 09:35:00,45.11,45.16,44.9,45.08,90100.0,42.0085,42.055,41.8129,41.9805,90100.0
2013-11-11 09:40:00,45.08,45.3,45.07,45.26,19400.0,41.9805,42.1854,41.9712,42.1482,19400.0
2013-11-11 09:45:00,45.26,45.36,45.2,45.36,18200.0,42.1482,42.2413,42.0923,42.2413,18200.0
2013-11-11 09:50:00,45.35,45.53,45.35,45.49,27500.0,42.232,42.3996,42.232,42.3623,27500.0
2013-11-11 09:55:00,45.51,45.64,45.5,45.53,25400.0,42.381,42.502,42.3716,42.3996,25400.0
2013-11-11 10:00:00,45.57,45.58,45.24,45.24,16900.0,42.4368,42.4461,42.1295,42.1295,16900.0
2013-11-11 10:05:00,45.24,45.44,45.21,45.4,15600.0,42.1295,42.3158,42.1016,42.2785,15600.0
2013-11-11 10:10:00,45.41,45.5,45.4,45.45,24800.0,42.2878,42.3716,42.2785,42.3251,24800.0
2013-11-11 10:15:00,45.44,45.48,45.42,45.42,19100.0,42.3158,42.353,42.2971,42.2971,19100.0
2013-11-11 10:20:00,45.41,45.49,45.41,45.49,15800.0,42.2878,42.3623,42.2878,42.3623,15800.0
2013-11-11 10:25:00,45.48,45.49,45.37,45.38,23300.0,42.353,42.3623,42.2506,42.2599,23300.0
2013-11-11 10:30:00,45.36,45.5,45.36,45.49,109900.0,42.2413,42.3716,42.2413,42.3623,109900.0
2013-11-11 10:35:00,45.48,45.51,45.45,45.48,13900.0,42.353,42.381,42.3251,42.353,13900.0
2013-11-11 10:40:00,45.48,45.57,45.47,45.54,35400.0,42.353,42.4368,42.3437,42.4089,35400.0
2013-11-11 10:45:00,45.55,45.69,45.49,45.69,31000.0,42.4182,42.5486,42.3623,42.5486,31000.0
2013-11-11 10:50:00,45.69,45.69,45.55,45.55,55200.0,42.5486,42.5486,42.4182,42.4182,55200.0
2013-11-11 10:55:00,45.56,45.6,45.44,45.46,83700.0,42.4275,42.4648,42.3158,42.3344,83700.0
2013-11-11 11:00:00,45.46,45.5,45.29,45.3,35900.0,42.3344,42.3716,42.1761,42.1854,35900.0
2013-11-11 11:05:00,45.31,45.36,45.22,45.29,47800.0,42.1947,42.2413,42.1109,42.1761,47800.0
2013-11-11 11:10:00,45.3,45.41,45.26,45.41,21500.0,42.1854,42.2878,42.1482,42.2878,21500.0
2013-11-11 11:15:00,45.41,45.42,45.28,45.36,49600.0,42.2878,42.2971,42.1668,42.2413,49600.0
2013-11-11 11:20:00,45.35,45.44,45.32,45.43,21800.0,42.232,42.3158,42.204,42.3065,21800.0
2013-11-11 11:25:00,45.42,45.5,45.42,45.49,15900.0,42.2971,42.3716,42.2971,42.3623,15900.0
2013-11-11 11:30:00,45.47,45.47,45.32,45.35,59000.0,42.3437,42.3437,42.204,42.232,59000.0
2013-11-11 11:35:00,45.37,45.47,45.37,45.47,57000.0,42.2506,42.3437,42.2506,42.3437,57000.0
2013-11-11 11:40:00,45.45,45.5,45.39,45.48,23000.0,42.3251,42.3716,42.2692,42.353,23000.0
2013-11-11 11:45:00,45.48,45.5,45.46,45.48,5200.0,42.353,42.3716,42.3344,42.353,5200.0
2013-11-11 11:50:00,45.49,45.56,45.49,45.52,10800.0,42.3623,42.4275,42.3623,42.3903,10800.0
2013-11-11 11:55:00,45.53,45.59,45.52,45.54,12400.0,42.3996,42.4555,42.3903,42.4089,12400.0
2013-11-11 12:00:00,45.54,45.54,45.46,45.48,7100.0,42.4089,42.4089,42.3344,42.353,7100.0
2013-11-11 12:05:00,45.49,45.49,45.4,45.4,36500.0,42.3623,42.3623,42.2785,42.2785,36500.0
2013-11-11 12:10:00,45.39,45.42,45.31,45.41,47700.0,42.2692,42.2971,42.1947,42.2878,47700.0
2013-11-11 12:15:00,45.42,45.44,45.4,45.43,8300.0,42.2971,42.3158,42.2785,42.3065,8300.0
2013-11-11 12:20:00,45.43,45.49,45.43,45.44,10300.0,42.3065,42.3623,42.3065,42.3158,10300.0
2013-11-11 12:25:00,45.43,45.45,45.37,45.43,6500.0,42.3065,42.3251,42.2506,42.3065,6500.0
2013-11-11 12:30:00,45.42,45.45,45.42,45.42,6800.0,42.2971,42.3251,42.2971,42.2971,6800.0
2013-11-11 12:35:00,45.41,45.41,45.35,45.37,6300.0,42.2878,42.2878,42.232,42.2506,6300.0
2013-11-11 12:40:00,45.37,45.48,45.36,45.48,27600.0,42.2506,42.353,42.2413,42.353,27600.0
2013-11-11 12:45:00,45.48,45.54,45.48,45.52,14100.0,42.353,42.4089,42.353,42.3903,14100.0
2013-11-11 12:50:00,45.51,45.57,45.51,45.57,20800.0,42.381,42.4368,42.381,42.4368,20800.0
2013-11-11 12:55:00,45.57,45.57,45.48,45.48,46300.0,42.4368,42.4368,42.353,42.353,46300.0
2013-11-11 13:00:00,45.47,45.52,45.43,45.49,21400.0,42.3437,42.3903,42.3065,42.3623,21400.0
2013-11-11 13:05:00,45.49,45.58,45.49,45.58,11000.0,42.3623,42.4461,42.3623,42.4461,11000.0
2013-11-11 13:10:00,45.58,45.58,45.41,45.45,12100.0,42.4461,42.4461,42.2878,42.3251,12100.0
2013-11-11 13:15:00,45.45,45.55,45.45,45.55,13500.0,42.3251,42.4182,42.3251,42.4182,13500.0
2013-11-11 13:20:00,45.55,45.55,45.52,45.53,7900.0,42.4182,42.4182,42.3903,42.3996,7900.0
2013-11-11 13:25:00,45.54,45.58,45.53,45.53,6200.0,42.4089,42.4461,42.3996,42.3996,6200.0
2013-11-11 13:30:00,45.54,45.56,45.53,45.55,11800.0,42.4089,42.4275,42.3996,42.4182,11800.0
2013-11-11 13:35:00,45.55,45.55,45.48,45.5,10200.0,42.4182,42.4182,42.353,42.3716,10200.0
2013-11-11 13:40:00,45.5,45.53,45.47,45.51,14000.0,42.3716,42.3996,42.3437,42.381,14000.0
2013-11-11 13:45:00,45.51,45.52,45.45,45.45,7100.0,42.381,42.3903,42.3251,42.3251,7100.0
2013-11-11 13:50:00,45.46,45.47,45.37,45.46,29800.0,42.3344,42.3437,42.2506,42.3344,29800.0
2013-11-11 13:55:00,45.47,45.47,45.41,45.43,10800.0,42.3437,42.3437,42.2878,42.3065,10800.0
2013-11-11 14:00:00,45.44,45.51,45.43,45.47,19600.0,42.3158,42.381,42.3065,42.3437,19600.0
2013-11-11 14:05:00,45.47,45.48,45.45,45.46,7100.0,42.3437,42.353,42.3251,42.3344,7100.0
2013-11-11 14:10:00,45.45,45.48,45.41,45.48,6900.0,42.3251,42.353,42.2878,42.353,6900.0
2013-11-11 14:15:00,45.49,45.5,45.47,45.49,9300.0,42.3623,42.3716,42.3437,42.3623,9300.0
2013-11-11 14:20:00,45.5,45.5,45.43,45.44,8100.0,42.3716,42.3716,42.3065,42.3158,8100.0
2013-11-11 14:25:00,45.43,45.51,45.42,45.46,98000.0,42.3065,42.381,42.2971,42.3344,98000.0
2013-11-11 14:30:00,45.46,45.53,45.46,45.51,37200.0,42.3344,42.3996,42.3344,42.381,37200.0
2013-11-11 14:35:00,45.51,45.55,45.47,45.54,16800.0,42.381,42.4182,42.3437,42.4089,16800.0
2013-11-11 14:40:00,45.54,45.54,45.5,45.5,15800.0,42.4089,42.4089,42.3716,42.3716,15800.0
2013-11-11 14:45:00,45.5,45.52,45.48,45.49,19600.0,42.3716,42.3903,42.353,42.3623,19600.0
2013-11-11 14:50:00,45.49,45.49,45.46,45.48,5300.0,42.3623,42.3623,42.3344,42.353,5300.0
2013-11-11 14:55:00,45.48,45.51,45.47,45.49,18200.0,42.353,42.381,42.3437,42.3623,18200.0
2013-11-11 15:00:00,45.49,45.5,45.46,45.46,14800.0,42.3623,42.3716,42.3344,42.3344,14800.0
2013-11-11 15:05:00,45.47,45.51,45.47,45.5,32200.0,42.3437,42.381,42.3437,42.3716,32200.0
2013-11-11 15:10:00,45.5,45.51,45.48,45.49,31800.0,42.3716,42.381,42.353,42.3623,31800.0
2013-11-11 15:15:00,45.49,45.52,45.48,45.52,27500.0,42.3623,42.3903,42.353,42.3903,27500.0
2013-11-11 15:20:00,45.52,45.54,45.48,45.5,18600.0,42.3903,42.4089,42.353,42.3716,18600.0
2013-11-11 15:25:00,45.5,45.57,45.5,45.57,23700.0,42.3716,42.4368,42.3716,42.4368,23700.0
2013-11-11 15:30:00,45.56,45.57,45.49,45.5,25200.0,42.4275,42.4368,42.3623,42.3716,25200.0
2013-11-11 15:35:00,45.5,45.55,45.49,45.55,26400.0,42.3716,42.4182,42.3623,42.4182,26400.0
2013-11-11 15:40:00,45.54,45.55,45.48,45.49,58900.0,42.4089,42.4182,42.353,42.3623,58900.0
2013-11-11 15:45:00,45.5,45.5,45.49,45.5,41000.0,42.3716,42.3716,42.3623,42.3716,41000.0
2013-11-11 15:50:00,45.5,45.54,45.49,45.52,78300.0,42.3716,42.4089,42.3623,42.3903,78300.0
2013-11-11 15:55:00,45.52,45.52,45.48,45.51,85200.0,42.3903,42.3903,42.353,42.381,85200.0
2013-11-12 09:30:00,45.14,45.4,45.06,45.06,53600.0,42.0364,42.2785,41.9619,41.9619,53600.0
2013-11-12 09:35:00,45.06,45.23,45.06,45.18,93900.0,41.9619,42.1202,41.9619,42.0737,93900.0
2013-11-12 09:40:00,45.18,45.23,45.15,45.2,33100.0,42.0737,42.1202,42.0457,42.0923,33100.0
2013-11-12 09:45:00,45.21,45.25,45.15,45.16,35200.0,42.1016,42.1388,42.0457,42.055,35200.0
2013-11-12 09:50:00,45.15,45.15,44.66,44.66,97700.0,42.0457,42.0457,41.5894,41.5894,97700.0
2013-11-12 09:55:00,44.68,44.92,44.63,44.84,111300.0,41.608,41.8315,41.5615,41.757,111300.0
2013-11-12 10:00:00,44.86,44.91,44.83,44.86,64100.0,41.7757,41.8222,41.7477,41.7757,64100.0
2013-11-12 10:05:00,44.87,44.97,44.86,44.97,21800.0,41.785,41.8781,41.7757,41.8781,21800.0
2013-11-12 10:10:00,44.98,45.07,44.94,45.0,120000.0,41.8874,41.9712,41.8502,41.906,120000.0
2013-11-12 10:15:00,45.02,45.18,44.98,45.11,25200.0,41.9247,42.0737,41.8874,42.0085,25200.0
2013-11-12 10:20:00,45.13,45.13,44.94,44.97,41000.0,42.0271,42.0271,41.8502,41.8781,41000.0
2013-11-12 10:25:00,44.94,45.0,44.89,44.91,28200.0,41.8502,41.906,41.8036,41.8222,28200.0
2013-11-12 10:30:00,44.9,44.98,44.9,44.95,20700.0,41.8129,41.8874,41.8129,41.8595,20700.0
2013-11-12 10:35:00,44.95,45.0,44.93,44.94,76800.0,41.8595,41.906,41.8408,41.8502,76800.0
2013-11-12 10:40:00,44.92,45.0,44.89,44.98,386700.0,41.8315,41.906,41.8036,41.8874,386700.0
2013-11-12 10:45:00,44.94,45.03,44.91,45.01,82400.0,41.8502,41.934,41.8222,41.9153,82400.0
2013-11-12 10:50:00,45.0,45.06,44.95,44.97,58800.0,41.906,41.9619,41.8595,41.8781,58800.0
2013-11-12 10:55:00,44.96,44.98,44.94,44.97,12600.0,41.8688,41.8874,41.8502,41.8781,12600.0
2013-11-12 11:00:00,44.98,45.04,44.97,45.01,139600.0,41.8874,41.9433,41.8781,41.9153,139600.0
2013-11-12 11:05:00,45.01,45.06,45.01,45.03,22000.0,41.9153,41.9619,41.9153,41.934,22000.0
2013-11-12 11:10:00,45.03,45.11,45.02,45.04,10800.0,41.934,42.0085,41.9247,41.9433,10800.0
2013-11-12 11:15:00,45.06,45.09,45.01,45.04,11200.0,41.9619,41.9898,41.9153,41.9433,11200.0
2013-11-12 11:20:00,45.04,45.07,45.02,45.06,12600.0,41.9433,41.9712,41.9247,41.9619,12600.0
2013-11-12 11:25:00,45.07,45.07,45.02,45.05,17600.0,41.9712,41.9712,41.9247,41.9526,17600.0
2013-11-12 11:30:00,45.05,45.07,45.0,45.03,119200.0,41.9526,41.9712,41.906,41.934,119200.0
2013-11-12 11:35:00,45.03,45.07,44.98,44.99,138600.0,41.934,41.9712,41.8874,41.8967,138600.0
2013-11-12 11:40:00,45.01,45.07,45.0,45.04,113400.0,41.9153,41.9712,41.906,41.9433,113400.0
2013-11-12 11:45:00,45.05,45.07,45.01,45.04,27200.0,41.9526,41.9712,41.9153,41.9433,27200.0
2013-11-12 11:50:00,45.04,45.14,45.04,45.12,32600.0,41.9433,42.0364,41.9433,42.0178,32600.0
2013-11-12 11:55:00,45.14,45.14,45.06,45.08,35800.0,42.0364,42.0364,41.9619,41.9805,35800.0
2013-11-12 12:00:00,45.07,45.1,45.04,45.08,10700.0,41.9712,41.9992,41.9433,41.9805,10700.0
2013-11-12 12:05:00,45.07,45.07,44.93,44.95,45900.0,41.9712,41.9712,41.8408,41.8595,45900.0
2013-11-12 12:10:00,44.95,45.0,44.87,44.92,48700.0,41.8595,41.906,41.785,41.8315,48700.0
2013-11-12 12:15:00,44.91,45.01,44.91,45.0,6400.0,41.8222,41.9153,41.8222,41.906,6400.0
2013-11-12 12:20:00,45.0,45.01,44.98,44.98,12000.0,41.906,41.9153,41.8874,41.8874,12000.0
2013-11-12 12:25:00,45.0,45.01,44.94,44.95,6300.0,41.906,41.9153,41.8502,41.8595,6300.0
2013-11-12 12:30:00,44.93,44.94,44.91,44.94,7400.0,41.8408,41.8502,41.8222,41.8502,7400.0
2013-11-12 12:35:00,44.96,45.0,44.96,44.99,5400.0,41.8688,41.906,41.8688,41.8967,5400.0
2013-11-12 12:40:00,44.99,45.09,44.99,45.09,25800.0,41.8967,41.9898,41.8967,41.9898,25800.0
2013-11-12 12:45:00,45.09,45.17,45.07,45.13,16300.0,41.9898,42.0643,41.9712,42.0271,16300.0
2013-11-12 12:50:00,45.13,45.18,45.12,45.16,10600.0,42.0271,42.0737,42.0178,42.055,10600.0
2013-11-12 12:55:00,45.17,45.17,45.14,45.15,8100.0,42.0643,42.0643,42.0364,42.0457,8100.0
2013-11-12 13:00:00,45.14,45.16,45.09,45.09,23000.0,42.0364,42.055,41.9898,41.9898,23000.0
2013-11-12 13:05:00,45.09,45.18,45.08,45.18,9600.0,41.9898,42.0737,41.9805,42.0737,9600.0
2013-11-12 13:10:00,45.18,45.21,45.16,45.18,7200.0,42.0737,42.1016,42.055,42.0737,7200.0
2013-11-12 13:15:00,45.19,45.24,45.18,45.22,6800.0,42.083,42.1295,42.0737,42.1109,6800.0
2013-11-12 13:20:00,45.22,45.23,45.14,45.16,10800.0,42.1109,42.1202,42.0364,42.055,10800.0
2013-11-12 13:25:00,45.16,45.19,45.09,45.09,7900.0,42.055,42.083,41.9898,41.9898,7900.0
2013-11-12 13:30:00,45.09,45.14,45.05,45.05,9500.0,41.9898,42.0364,41.9526,41.9526,9500.0
2013-11-12 13:35:00,45.04,45.08,45.0,45.05,10400.0,41.9433,41.9805,41.906,41.9526,10400.0
2013-11-12 13:40:00,45.05,45.1,45.04,45.09,10000.0,41.9526,41.9992,41.9433,41.9898,10000.0
2013-11-12 13:45:00,45.09,45.15,45.08,45.12,7000.0,41.9898,42.0457,41.9805,42.0178,7000.0
2013-11-12 13:50:00,45.12,45.16,45.11,45.14,6900.0,42.0178,42.055,42.0085,42.0364,6900.0
2013-11-12 13:55:00,45.15,45.2,45.14,45.2,8600.0,42.0457,42.0923,42.0364,42.0923,8600.0
2013-11-12 14:00:00,45.19,45.21,45.12,45.15,32200.0,42.083,42.1016,42.0178,42.0457,32200.0
2013-11-12 14:05:00,45.14,45.19,45.13,45.19,8400.0,42.0364,42.083,42.0271,42.083,8400.0
2013-11-12 14:10:00,45.18,45.19,45.15,45.18,10500.0,42.0737,42.083,42.0457,42.0737,10500.0
2013-11-12 14:15:00,45.19,45.2,45.17,45.2,7900.0,42.083,42.0923,42.0643,42.0923,7900.0
2013-11-12 14:20:00,45.19,45.19,45.16,45.18,6700.0,42.083,42.083,42.055,42.0737,6700.0
2013-11-12 14:25:00,45.19,45.22,45.12,45.12,22300.0,42.083,42.1109,42.0178,42.0178,22300.0
2013-11-12 14:30:00,45.12,45.15,45.12,45.15,13600.0,42.0178,42.0457,42.0178,42.0457,13600.0
2013-11-12 14:35:00,45.15,45.22,45.15,45.22,15800.0,42.0457,42.1109,42.0457,42.1109,15800.0
2013-11-12 14:40:00,45.22,45.23,45.19,45.2,12600.0,42.1109,42.1202,42.083,42.0923,12600.0
2013-11-12 14:45:00,45.2,45.22,45.18,45.19,9400.0,42.0923,42.1109,42.0737,42.083,9400.0
2013-11-12 14:50:00,45.19,45.2,45.16,45.16,15600.0,42.083,42.0923,42.055,42.055,15600.0
2013-11-12 14:55:00,45.17,45.25,45.16,45.23,20400.0,42.0643,42.1388,42.055,42.1202,20400.0
2013-11-12 15:00:00,45.24,45.28,45.24,45.28,33100.0,42.1295,42.1668,42.1295,42.1668,33100.0
2013-11-12 15:05:00,45.28,45.31,45.27,45.29,16200.0,42.1668,42.1947,42.1575,42.1761,16200.0
2013-11-12 15:10:00,45.28,45.31,45.27,45.29,12800.0,42.1668,42.1947,42.1575,42.1761,12800.0
2013-11-12 15:15:00,45.28,45.3,45.28,45.3,9800.0,42.1668,42.1854,42.1668,42.1854,9800.0
2013-11-12 15:20:00,45.3,45.32,45.26,45.28,32600.0,42.1854,42.204,42.1482,42.1668,32600.0
2013-11-12 15:25:00,45.28,45.3,45.25,45.27,19800.0,42.1668,42.1854,42.1388,42.1575,19800.0
2013-11-12 15:30:00,45.27,45.33,45.26,45.3,48400.0,42.1575,42.2133,42.1482,42.1854,48400.0
2013-11-12 15:35:00,45.31,45.39,45.3,45.39,25100.0,42.1947,42.2692,42.1854,42.2692,25100.0
2013-11-12 15:40:00,45.39,45.46,45.38,45.45,57800.0,42.2692,42.3344,42.2599,42.3251,57800.0
2013-11-12 15:45:00,45.46,45.46,45.41,45.46,147200.0,42.3344,42.3344,42.2878,42.3344,147200.0
2013-11-12 15:50:00,45.46,45.48,45.39,45.44,159400.0,42.3344,42.353,42.2692,42.3158,159400.0
2013-11-12 15:55:00,45.43,45.55,45.43,45.44,208900.0,42.3065,42.4182,42.3065,42.3158,208900.0
2013-11-13 09:30:00,45.28,45.85,45.28,45.76,64700.0,42.1668,42.6976,42.1668,42.6138,64700.0
2013-11-13 09:35:00,45.81,45.81,45.46,45.64,50400.0,42.6603,42.6603,42.3344,42.502,50400.0
2013-11-13 09:40:00,45.58,45.6,45.39,45.44,25600.0,42.4461,42.4648,42.2692,42.3158,25600.0
2013-11-13 09:45:00,45.42,45.43,45.18,45.18,40600.0,42.2971,42.3065,42.0737,42.0737,40600.0
2013-11-13 09:50:00,45.18,45.28,45.1,45.26,30800.0,42.0737,42.1668,41.9992,42.1482,30800.0
2013-11-13 09:55:00,45.25,45.36,45.25,45.27,29500.0,42.1388,42.2413,42.1388,42.1575,29500.0
2013-11-13 10:00:00,45.27,45.32,45.23,45.24,38100.0,42.1575,42.204,42.1202,42.1295,38100.0
2013-11-13 10:05:00,45.24,45.32,45.21,45.3,15200.0,42.1295,42.204,42.1016,42.1854,15200.0
2013-11-13 10:10:00,45.32,45.34,45.27,45.28,23900.0,42.204,42.2227,42.1575,42.1668,23900.0
2013-11-13 10:15:00,45.26,45.41,45.26,45.41,70400.0,42.1482,42.2878,42.1482,42.2878,70400.0
2013-11-13 10:20:00,45.42,45.47,45.39,45.39,49700.0,42.2971,42.3437,42.2692,42.2692,49700.0
2013-11-13 10:25:00,45.39,45.39,45.31,45.35,15400.0,42.2692,42.2692,42.1947,42.232,15400.0
2013-11-13 10:30:00,45.36,45.36,45.28,45.31,17800.0,42.2413,42.2413,42.1668,42.1947,17800.0
2013-11-13 10:35:00,45.33,45.37,45.32,45.35,12400.0,42.2133,42.2506,42.204,42.232,12400.0
2013-11-13 10:40:00,45.36,45.37,45.33,45.36,15800.0,42.2413,42.2506,42.2133,42.2413,15800.0
2013-11-13 10:45:00,45.36,45.37,45.23,45.37,60700.0,42.2413,42.2506,42.1202,42.2506,60700.0
2013-11-13 10:50:00,45.36,45.4,45.31,45.36,43600.0,42.2413,42.2785,42.1947,42.2413,43600.0
2013-11-13 10:55:00,45.37,45.4,45.32,45.38,21100.0,42.2506,42.2785,42.204,42.2599,21100.0
2013-11-13 11:00:00,45.39,45.43,45.35,45.39,9500.0,42.2692,42.3065,42.232,42.2692,9500.0
2013-11-13 11:05:00,45.38,45.39,45.34,45.38,95300.0,42.2599,42.2692,42.2227,42.2599,95300.0
2013-11-13 11:10:00,45.38,45.41,45.36,45.4,15300.0,42.2599,42.2878,42.2413,42.2785,15300.0
2013-11-13 11:15:00,45.4,45.41,45.3,45.3,28200.0,42.2785,42.2878,42.1854,42.1854,28200.0
2013-11-13 11:20:00,45.32,45.34,45.23,45.23,33700.0,42.204,42.2227,42.1202,42.1202,33700.0
2013-11-13 11:25:00,45.23,45.32,45.22,45.23,47400.0,42.1202,42.204,42.1109,42.1202,47400.0
2013-11-13 11:30:00,45.23,45.4,45.22,45.39,13200.0,42.1202,42.2785,42.1109,42.2692,13200.0
2013-11-13 11:35:00,45.39,45.39,45.33,45.37,7300.0,42.2692,42.2692,42.2133,42.2506,7300.0
2013-11-13 11:40:00,45.37,45.37,45.29,45.29,9400.0,42.2506,42.2506,42.1761,42.1761,9400.0
2013-11-13 11:45:00,45.3,45.34,45.25,45.31,26200.0,42.1854,42.2227,42.1388,42.1947,26200.0
2013-11-13 11:50:00,45.31,45.32,45.25,45.26,5300.0,42.1947,42.204,42.1388,42.1482,5300.0
2013-11-13 11:55:00,45.25,45.26,45.25,45.26,3800.0,42.1388,42.1482,42.1388,42.1482,3800.0
2013-11-13 12:00:00,45.26,45.27,45.25,45.25,19000.0,42.1482,42.1575,42.1388,42.1388,19000.0
2013-11-13 12:05:00,45.25,45.28,45.25,45.26,10000.0,42.1388,42.1668,42.1388,42.1482,10000.0
2013-11-13 12:10:00,45.25,45.28,45.25,45.27,9700.0,42.1388,42.1668,42.1388,42.1575,9700.0
2013-11-13 12:15:00,45.27,45.38,45.27,45.36,7900.0,42.1575,42.2599,42.1575,42.2413,7900.0
2013-11-13 12:20:00,45.37,45.41,45.36,45.41,8300.0,42.2506,42.2878,42.2413,42.2878,8300.0
2013-11-13 12:25:00,45.4,45.41,45.38,45.41,2500.0,42.2785,42.2878,42.2599,42.2878,2500.0
2013-11-13 12:30:00,45.39,45.41,45.39,45.4,3400.0,42.2692,42.2878,42.2692,42.2785,3400.0
2013-11-13 12:35:00,45.39,45.39,45.36,45.36,5800.0,42.2692,42.2692,42.2413,42.2413,5800.0
2013-11-13 12:40:00,45.35,45.42,45.35,45.41,6800.0,42.232,42.2971,42.232,42.2878,6800.0
2013-11-13 12:45:00,45.4,45.4,45.36,45.4,5900.0,42.2785,42.2785,42.2413,42.2785,5900.0
2013-11-13 12:50:00,45.4,45.41,45.38,45.38,6500.0,42.2785,42.2878,42.2599,42.2599,6500.0
2013-11-13 12:55:00,45.4,45.45,45.39,45.43,13300.0,42.2785,42.3251,42.2692,42.3065,13300.0
2013-11-13 13:00:00,45.42,45.45,45.42,45.43,12800.0,42.2971,42.3251,42.2971,42.3065,12800.0
2013-11-13 13:05:00,45.43,45.44,45.42,45.43,11200.0,42.3065,42.3158,42.2971,42.3065,11200.0
2013-11-13 13:10:00,45.42,45.44,45.42,45.44,11800.0,42.2971,42.3158,42.2971,42.3158,11800.0
2013-11-13 13:15:00,45.44,45.45,45.44,45.44,4100.0,42.3158,42.3251,42.3158,42.3158,4100.0
2013-11-13 13:20:00,45.44,45.45,45.42,45.45,12100.0,42.3158,42.3251,42.2971,42.3251,12100.0
2013-11-13 13:25:00,45.43,45.45,45.42,45.45,8400.0,42.3065,42.3251,42.2971,42.3251,8400.0
2013-11-13 13:30:00,45.44,45.48,45.43,45.48,10600.0,42.3158,42.353,42.3065,42.353,10600.0
2013-11-13 13:35:00,45.48,45.49,45.46,45.48,8800.0,42.353,42.3623,42.3344,42.353,8800.0
2013-11-13 13:40:00,45.48,45.48,45.43,45.46,10100.0,42.353,42.353,42.3065,42.3344,10100.0
2013-11-13 13:45:00,45.45,45.5,45.45,45.49,52800.0,42.3251,42.3716,42.3251,42.3623,52800.0
2013-11-13 13:50:00,45.49,45.54,45.48,45.53,27100.0,42.3623,42.4089,42.353,42.3996,27100.0
2013-11-13 13:55:00,45.53,45.53,45.51,45.53,10100.0,42.3996,42.3996,42.381,42.3996,10100.0
2013-11-13 14:00:00,45.53,45.59,45.53,45.57,53600.0,42.3996,42.4555,42.3996,42.4368,53600.0
2013-11-13 14:05:00,45.57,45.57,45.53,45.53,13500.0,42.4368,42.4368,42.3996,42.3996,13500.0
2013-11-13 14:10:00,45.53,45.55,45.52,45.53,11400.0,42.3996,42.4182,42.3903,42.3996,11400.0
2013-11-13 14:15:00,45.54,45.55,45.5,45.52,28800.0,42.4089,42.4182,42.3716,42.3903,28800.0
2013-11-13 14:20:00,45.52,45.53,45.49,45.53,21200.0,42.3903,42.3996,42.3623,42.3996,21200.0
2013-11-13 14:25:00,45.53,45.53,45.51,45.51,11200.0,42.3996,42.3996,42.381,42.381,11200.0
2013-11-13 14:30:00,45.52,45.52,45.36,45.37,65700.0,42.3903,42.3903,42.2413,42.2506,65700.0
2013-11-13 14:35:00,45.37,45.41,45.36,45.41,33000.0,42.2506,42.2878,42.2413,42.2878,33000.0
2013-11-13 14:40:00,45.41,45.43,45.4,45.41,30900.0,42.2878,42.3065,42.2785,42.2878,30900.0
2013-11-13 14:45:00,45.41,45.41,45.39,45.4,30000.0,42.2878,42.2878,42.2692,42.2785,30000.0
2013-11-13 14:50:00,45.4,45.43,45.4,45.41,25300.0,42.2785,42.3065,42.2785,42.2878,25300.0
2013-11-13 14:55:00,45.4,45.42,45.39,45.41,41300.0,42.2785,42.2971,42.2692,42.2878,41300.0
2013-11-13 15:00:00,45.42,45.45,45.42,45.45,26600.0,42.2971,42.3251,42.2971,42.3251,26600.0
2013-11-13 15:05:00,45.45,45.45,45.44,45.45,24200.0,42.3251,42.3251,42.3158,42.3251,24200.0
2013-11-13 15:10:00,45.44,45.45,45.44,45.44,24900.0,42.3158,42.3251,42.3158,42.3158,24900.0
2013-11-13 15:15:00,45.44,45.45,45.44,45.44,33500.0,42.3158,42.3251,42.3158,42.3158,33500.0
2013-11-13 15:20:00,45.45,45.5,45.44,45.5,55700.0,42.3251,42.3716,42.3158,42.3716,55700.0
2013-11-13 15:25:00,45.49,45.54,45.48,45.49,157400.0,42.3623,42.4089,42.353,42.3623,157400.0
2013-11-13 15:30:00,45.48,45.49,45.46,45.47,27600.0,42.353,42.3623,42.3344,42.3437,27600.0
2013-11-13 15:35:00,45.47,45.48,45.44,45.46,53700.0,42.3437,42.353,42.3158,42.3344,53700.0
2013-11-13 15:40:00,45.44,45.46,45.42,45.43,250800.0,42.3158,42.3344,42.2971,42.3065,250800.0
2013-11-13 15:45:00,45.43,45.53,45.43,45.53,50800.0,42.3065,42.3996,42.3065,42.3996,50800.0
2013-11-13 15:50:00,45.54,45.68,45.54,45.68,145300.0,42.4089,42.5393,42.4089,42.5393,145300.0
2013-11-13 15:55:00,45.67,45.75,45.63,45.63,413500.0,42.53,42.6045,42.4927,42.4927,413500.0
2013-11-14 09:30:00,45.58,45.99,45.58,45.98,24100.0,42.4461,42.828,42.4461,42.8186,24100.0
2013-11-14 09:35:00,45.93,45.97,45.72,45.74,96700.0,42.7721,42.8093,42.5765,42.5951,96700.0
2013-11-14 09:40:00,45.73,45.82,45.54,45.59,61100.0,42.5858,42.6696,42.4089,42.4555,61100.0
2013-11-14 09:45:00,45.61,45.69,45.56,45.69,25300.0,42.4741,42.5486,42.4275,42.5486,25300.0
2013-11-14 09:50:00,45.66,45.74,45.6,45.65,20300.0,42.5206,42.5951,42.4648,42.5113,20300.0
2013-11-14 09:55:00,45.67,45.71,45.66,45.69,20700.0,42.53,42.5672,42.5206,42.5486,20700.0
2013-11-14 10:00:00,45.68,45.7,45.57,45.63,17400.0,42.5393,42.5579,42.4368,42.4927,17400.0
2013-11-14 10:05:00,45.62,45.62,45.5,45.53,17500.0,42.4834,42.4834,42.3716,42.3996,17500.0
2013-11-14 10:10:00,45.53,45.58,45.34,45.58,71300.0,42.3996,42.4461,42.2227,42.4461,71300.0
2013-11-14 10:15:00,45.6,45.62,45.56,45.57,4800.0,42.4648,42.4834,42.4275,42.4368,4800.0
2013-11-14 10:20:00,45.59,45.65,45.57,45.61,23700.0,42.4555,42.5113,42.4368,42.4741,23700.0
2013-11-14 10:25:00,45.63,45.66,45.53,45.54,49900.0,42.4927,42.5206,42.3996,42.4089,49900.0
2013-11-14 10:30:00,45.55,45.55,45.41,45.45,48700.0,42.4182,42.4182,42.2878,42.3251,48700.0
2013-11-14 10:35:00,45.45,45.5,45.43,45.5,34900.0,42.3251,42.3716,42.3065,42.3716,34900.0
2013-11-14 10:40:00,45.5,45.53,45.48,45.53,20600.0,42.3716,42.3996,42.353,42.3996,20600.0
2013-11-14 10:45:00,45.56,45.69,45.56,45.61,13000.0,42.4275,42.5486,42.4275,42.4741,13000.0
2013-11-14 10:50:00,45.59,45.59,45.48,45.52,73300.0,42.4555,42.4555,42.353,42.3903,73300.0
2013-11-14 10:55:00,45.53,45.56,45.47,45.47,53000.0,42.3996,42.4275,42.3437,42.3437,53000.0
2013-11-14 11:00:00,45.47,45.51,45.46,45.5,8800.0,42.3437,42.381,42.3344,42.3716,8800.0
2013-11-14 11:05:00,45.5,45.56,45.46,45.56,6900.0,42.3716,42.4275,42.3344,42.4275,6900.0
2013-11-14 11:10:00,45.55,45.55,45.48,45.48,6800.0,42.4182,42.4182,42.353,42.353,6800.0
2013-11-14 11:15:00,45.48,45.51,45.48,45.5,5300.0,42.353,42.381,42.353,42.3716,5300.0
2013-11-14 11:20:00,45.51,45.62,45.51,45.62,14200.0,42.381,42.4834,42.381,42.4834,14200.0
2013-11-14 11:25:00,45.62,45.62,45.47,45.51,76500.0,42.4834,42.4834,42.3437,42.381,76500.0
2013-11-14 11:30:00,45.51,45.54,45.44,45.45,20700.0,42.381,42.4089,42.3158,42.3251,20700.0
2013-11-14 11:35:00,45.46,45.48,45.44,45.48,9400.0,42.3344,42.353,42.3158,42.353,9400.0
2013-11-14 11:40:00,45.48,45.53,45.47,45.51,79600.0,42.353,42.3996,42.3437,42.381,79600.0
2013-11-14 11:45:00,45.51,45.6,45.51,45.6,14800.0,42.381,42.4648,42.381,42.4648,14800.0
2013-11-14 11:50:00,45.57,45.59,45.57,45.59,5600.0,42.4368,42.4555,42.4368,42.4555,5600.0
2013-11-14 11:55:00,45.6,45.61,45.56,45.58,4000.0,42.4648,42.4741,42.4275,42.4461,4000.0
2013-11-14 12:00:00,45.57,45.58,45.54,45.56,7200.0,42.4368,42.4461,42.4089,42.4275,7200.0
2013-11-14 12:05:00,45.56,45.61,45.55,45.59,49800.0,42.4275,42.4741,42.4182,42.4555,49800.0
2013-11-14 12:10:00,45.59,45.61,45.57,45.6,20500.0,42.4555,42.4741,42.4368,42.4648,20500.0
2013-11-14 12:15:00,45.59,45.6,45.55,45.6,15400.0,42.4555,42.4648,42.4182,42.4648,15400.0
2013-11-14 12:20:00,45.6,45.62,45.53,45.61,35200.0,42.4648,42.4834,42.3996,42.4741,35200.0
2013-11-14 12:25:00,45.61,45.62,45.56,45.57,4300.0,42.4741,42.4834,42.4275,42.4368,4300.0
2013-11-14 12:30:00,45.57,45.6,45.57,45.6,6400.0,42.4368,42.4648,42.4368,42.4648,6400.0
2013-11-14 12:35:00,45.6,45.6,45.55,45.57,33000.0,42.4648,42.4648,42.4182,42.4368,33000.0
2013-11-14 12:40:00,45.56,45.58,45.55,45.58,5100.0,42.4275,42.4461,42.4182,42.4461,5100.0
2013-11-14 12:45:00,45.58,45.59,45.57,45.59,6200.0,42.4461,42.4555,42.4368,42.4555,6200.0
2013-11-14 12:50:00,45.6,45.6,45.55,45.59,44900.0,42.4648,42.4648,42.4182,42.4555,44900.0
2013-11-14 12:55:00,45.58,45.59,45.57,45.58,4500.0,42.4461,42.4555,42.4368,42.4461,4500.0
2013-11-14 13:00:00,45.59,45.63,45.58,45.63,16300.0,42.4555,42.4927,42.4461,42.4927,16300.0
2013-11-14 13:05:00,45.62,45.63,45.61,45.63,4200.0,42.4834,42.4927,42.4741,42.4927,4200.0
2013-11-14 13:10:00,45.62,45.64,45.61,45.62,9000.0,42.4834,42.502,42.4741,42.4834,9000.0
2013-11-14 13:15:00,45.62,45.7,45.61,45.7,23700.0,42.4834,42.5579,42.4741,42.5579,23700.0
2013-11-14 13:20:00,45.7,45.7,45.67,45.68,3800.0,42.5579,42.5579,42.53,42.5393,3800.0
2013-11-14 13:25:00,45.68,45.69,45.67,45.68,4300.0,42.5393,42.5486,42.53,42.5393,4300.0
2013-11-14 13:30:00,45.67,45.67,45.61,45.64,11400.0,42.53,42.53,42.4741,42.502,11400.0
2013-11-14 13:35:00,45.64,45.65,45.64,45.64,5800.0,42.502,42.5113,42.502,42.502,5800.0
2013-11-14 13:40:00,45.64,45.67,45.64,45.67,3200.0,42.502,42.53,42.502,42.53,3200.0
2013-11-14 13:45:00,45.66,45.66,45.64,45.64,3400.0,42.5206,42.5206,42.502,42.502,3400.0
2013-11-14 13:50:00,45.63,45.66,45.63,45.65,2900.0,42.4927,42.5206,42.4927,42.5113,2900.0
2013-11-14 13:55:00,45.65,45.66,45.62,45.65,12200.0,42.5113,42.5206,42.4834,42.5113,12200.0
2013-11-14 14:00:00,45.66,45.67,45.62,45.64,11400.0,42.5206,42.53,42.4834,42.502,11400.0
2013-11-14 14:05:00,45.65,45.66,45.62,45.65,30800.0,42.5113,42.5206,42.4834,42.5113,30800.0
2013-11-14 14:10:00,45.66,45.69,45.65,45.69,6700.0,42.5206,42.5486,42.5113,42.5486,6700.0
2013-11-14 14:15:00,45.69,45.69,45.65,45.69,11100.0,42.5486,42.5486,42.5113,42.5486,11100.0
2013-11-14 14:20:00,45.69,45.69,45.65,45.66,8200.0,42.5486,42.5486,42.5113,42.5206,8200.0
2013-11-14 14:25:00,45.68,45.72,45.66,45.71,29900.0,42.5393,42.5765,42.5206,42.5672,29900.0
2013-11-14 14:30:00,45.71,45.72,45.66,45.71,11500.0,42.5672,42.5765,42.5206,42.5672,11500.0
2013-11-14 14:35:00,45.71,45.75,45.68,45.68,32800.0,42.5672,42.6045,42.5393,42.5393,32800.0
2013-11-14 14:40:00,45.69,45.71,45.67,45.67,10400.0,42.5486,42.5672,42.53,42.53,10400.0
2013-11-14 14:45:00,45.67,45.7,45.67,45.69,6100.0,42.53,42.5579,42.53,42.5486,6100.0
2013-11-14 14:50:00,45.69,45.71,45.64,45.64,15100.0,42.5486,42.5672,42.502,42.502,15100.0
2013-11-14 14:55:00,45.65,45.68,45.65,45.67,13800.0,42.5113,42.5393,42.5113,42.53,13800.0
2013-11-14 15:00:00,45.66,45.68,45.61,45.64,50700.0,42.5206,42.5393,42.4741,42.502,50700.0
2013-11-14 15:05:00,45.64,45.68,45.64,45.67,25500.0,42.502,42.5393,42.502,42.53,25500.0
2013-11-14 15:10:00,45.68,45.73,45.68,45.7,34700.0,42.5393,42.5858,42.5393,42.5579,34700.0
2013-11-14 15:15:00,45.7,45.72,45.66,45.71,33800.0,42.5579,42.5765,42.5206,42.5672,33800.0
2013-11-14 15:20:00,45.7,45.75,45.69,45.75,23900.0,42.5579,42.6045,42.5486,42.6045,23900.0
2013-11-14 15:25:00,45.75,45.82,45.73,45.82,52000.0,42.6045,42.6696,42.5858,42.6696,52000.0
2013-11-14 15:30:00,45.81,45.82,45.74,45.75,48700.0,42.6603,42.6696,42.5951,42.6045,48700.0
2013-11-14 15:35:00,45.76,45.8,45.75,45.75,45600.0,42.6138,42.651,42.6045,42.6045,45600.0
2013-11-14 15:40:00,45.75,45.85,45.75,45.85,63000.0,42.6045,42.6976,42.6045,42.6976,63000.0
2013-11-14 15:45:00,45.85,45.87,45.78,45.8,88600.0,42.6976,42.7162,42.6324,42.651,88600.0
2013-11-14 15:50:00,45.8,45.85,45.79,45.85,99500.0,42.651,42.6976,42.6417,42.6976,99500.0
2013-11-14 15:55:00,45.84,45.87,45.81,45.84,126100.0,42.6883,42.7162,42.6603,42.6883,126100.0
2013-11-15 09:30:00,45.85,45.99,45.8,45.99,66200.0,42.6976,42.828,42.651,42.828,66200.0
2013-11-15 09:35:00,45.92,45.98,45.78,45.8,250200.0,42.7628,42.8186,42.6324,42.651,250200.0
2013-11-15 09:40:00,45.82,45.84,45.78,45.81,13500.0,42.6696,42.6883,42.6324,42.6603,13500.0
2013-11-15 09:45:00,45.82,45.83,45.67,45.73,30000.0,42.6696,42.679,42.53,42.5858,30000.0
2013-11-15 09:50:00,45.71,45.94,45.57,45.63,40800.0,42.5672,42.7814,42.4368,42.4927,40800.0
2013-11-15 09:55:00,45.61,45.63,45.51,45.63,32000.0,42.4741,42.4927,42.381,42.4927,32000.0
2013-11-15 10:00:00,45.67,45.8,45.56,45.58,75500.0,42.53,42.651,42.4275,42.4461,75500.0
2013-11-15 10:05:00,45.57,45.58,45.5,45.53,37500.0,42.4368,42.4461,42.3716,42.3996,37500.0
2013-11-15 10:10:00,45.53,45.64,45.48,45.48,19100.0,42.3996,42.502,42.353,42.353,19100.0
2013-11-15 10:15:00,45.48,45.5,45.38,45.39,63400.0,42.353,42.3716,42.2599,42.2692,63400.0
2013-11-15 10:20:00,45.38,45.39,45.24,45.33,90300.0,42.2599,42.2692,42.1295,42.2133,90300.0
2013-11-15 10:25:00,45.35,45.5,45.27,45.42,45700.0,42.232,42.3716,42.1575,42.2971,45700.0
2013-11-15 10:30:00,45.43,45.43,45.34,45.38,35000.0,42.3065,42.3065,42.2227,42.2599,35000.0
2013-11-15 10:35:00,45.38,45.38,45.33,45.35,23400.0,42.2599,42.2599,42.2133,42.232,23400.0
2013-11-15 10:40:00,45.35,45.39,45.29,45.32,26100.0,42.232,42.2692,42.1761,42.204,26100.0
2013-11-15 10:45:00,45.31,45.41,45.31,45.41,22700.0,42.1947,42.2878,42.1947,42.2878,22700.0
2013-11-15 10:50:00,45.43,45.54,45.43,45.54,24600.0,42.3065,42.4089,42.3065,42.4089,24600.0
2013-11-15 10:55:00,45.54,45.59,45.48,45.49,9700.0,42.4089,42.4555,42.353,42.3623,9700.0
2013-11-15 11:00:00,45.49,45.53,45.35,45.37,47800.0,42.3623,42.3996,42.232,42.2506,47800.0
2013-11-15 11:05:00,45.38,45.48,45.37,45.48,7700.0,42.2599,42.353,42.2506,42.353,7700.0
2013-11-15 11:10:00,45.46,45.49,45.41,45.45,6400.0,42.3344,42.3623,42.2878,42.3251,6400.0
2013-11-15 11:15:00,45.43,45.44,45.32,45.33,55400.0,42.3065,42.3158,42.204,42.2133,55400.0
2013-11-15 11:20:00,45.34,45.34,45.17,45.19,34200.0,42.2227,42.2227,42.0643,42.083,34200.0
2013-11-15 11:25:00,45.19,45.21,45.04,45.14,242600.0,42.083,42.1016,41.9433,42.0364,242600.0
2013-11-15 11:30:00,45.15,45.18,45.04,45.07,95200.0,42.0457,42.0737,41.9433,41.9712,95200.0
2013-11-15 11:35:00,45.05,45.11,44.84,44.93,150600.0,41.9526,42.0085,41.757,41.8408,150600.0
2013-11-15 11:40:00,44.92,44.92,44.63,44.64,88200.0,41.8315,41.8315,41.5615,41.5708,88200.0
2013-11-15 11:45:00,44.64,44.69,44.34,44.34,118600.0,41.5708,41.6173,41.2914,41.2914,118600.0
2013-11-15 11:50:00,44.34,44.52,44.25,44.47,121800.0,41.2914,41.459,41.2076,41.4125,121800.0
2013-11-15 11:55:00,44.47,44.59,44.37,44.57,225200.0,41.4125,41.5242,41.3193,41.5056,225200.0
2013-11-15 12:00:00,44.56,44.72,44.56,44.7,50000.0,41.4963,41.6453,41.4963,41.6267,50000.0
2013-11-15 12:05:00,44.7,44.72,44.61,44.65,112200.0,41.6267,41.6453,41.5428,41.5801,112200.0
2013-11-15 12:10:00,44.64,44.66,44.56,44.64,116700.0,41.5708,41.5894,41.4963,41.5708,116700.0
2013-11-15 12:15:00,44.63,44.64,44.57,44.6,69000.0,41.5615,41.5708,41.5056,41.5335,69000.0
2013-11-15 12:20:00,44.61,44.64,44.6,44.64,119600.0,41.5428,41.5708,41.5335,41.5708,119600.0
2013-11-15 12:25:00,44.64,44.88,44.64,44.88,76300.0,41.5708,41.7943,41.5708,41.7943,76300.0
2013-11-15 12:30:00,44.86,44.89,44.8,44.85,38400.0,41.7757,41.8036,41.7198,41.7663,38400.0
2013-11-15 12:35:00,44.84,44.84,44.75,44.83,66400.0,41.757,41.757,41.6732,41.7477,66400.0
2013-11-15 12:40:00,44.86,44.93,44.83,44.91,46100.0,41.7757,41.8408,41.7477,41.8222,46100.0
2013-11-15 12:45:00,44.91,44.96,44.91,44.93,34400.0,41.8222,41.8688,41.8222,41.8408,34400.0
2013-11-15 12:50:00,44.92,44.97,44.81,44.86,227600.0,41.8315,41.8781,41.7291,41.7757,227600.0
2013-11-15 12:55:00,44.85,44.87,44.84,44.85,35900.0,41.7663,41.785,41.757,41.7663,35900.0
2013-11-15 13:00:00,44.85,44.85,44.82,44.82,17300.0,41.7663,41.7663,41.7384,41.7384,17300.0
2013-11-15 13:05:00,44.84,44.84,44.79,44.8,146800.0,41.757,41.757,41.7105,41.7198,146800.0
2013-11-15 13:10:00,44.8,44.87,44.8,44.85,53600.0,41.7198,41.785,41.7198,41.7663,53600.0
2013-11-15 13:15:00,44.86,44.9,44.85,44.88,11100.0,41.7757,41.8129,41.7663,41.7943,11100.0
2013-11-15 13:20:00,44.88,44.89,44.85,44.89,16700.0,41.7943,41.8036,41.7663,41.8036,16700.0
2013-11-15 13:25:00,44.9,44.95,44.88,44.93,25300.0,41.8129,41.8595,41.7943,41.8408,25300.0
2013-11-15 13:30:00,44.91,44.93,44.89,44.91,42400.0,41.8222,41.8408,41.8036,41.8222,42400.0
2013-11-15 13:35:00,44.91,44.96,44.9,44.96,8200.0,41.8222,41.8688,41.8129,41.8688,8200.0
2013-11-15 13:40:00,44.99,45.01,44.94,45.01,47000.0,41.8967,41.9153,41.8502,41.9153,47000.0
2013-11-15 13:45:00,45.01,45.02,44.96,44.98,15500.0,41.9153,41.9247,41.8688,41.8874,15500.0
2013-11-15 13:50:00,44.97,44.98,44.92,44.93,15600.0,41.8781,41.8874,41.8315,41.8408,15600.0
2013-11-15 13:55:00,44.93,44.94,44.86,44.87,15200.0,41.8408,41.8502,41.7757,41.785,15200.0
2013-11-15 14:00:00,44.88,44.94,44.86,44.88,25500.0,41.7943,41.8502,41.7757,41.7943,25500.0
2013-11-15 14:05:00,44.88,44.89,44.86,44.89,18200.0,41.7943,41.8036,41.7757,41.8036,18200.0
2013-11-15 14:10:00,44.88,44.89,44.86,44.87,15200.0,41.7943,41.8036,41.7757,41.785,15200.0
2013-11-15 14:15:00,44.87,44.94,44.87,44.94,63300.0,41.785,41.8502,41.785,41.8502,63300.0
2013-11-15 14:20:00,44.94,44.97,44.92,44.92,26500.0,41.8502,41.8781,41.8315,41.8315,26500.0
2013-11-15 14:25:00,44.91,44.91,44.83,44.83,36800.0,41.8222,41.8222,41.7477,41.7477,36800.0
2013-11-15 14:30:00,44.84,44.84,44.72,44.75,43600.0,41.757,41.757,41.6453,41.6732,43600.0
2013-11-15 14:35:00,44.75,44.77,44.71,44.71,18700.0,41.6732,41.6918,41.636,41.636,18700.0
2013-11-15 14:40:00,44.72,44.8,44.72,44.73,42000.0,41.6453,41.7198,41.6453,41.6546,42000.0
2013-11-15 14:45:00,44.73,44.76,44.71,44.71,36100.0,41.6546,41.6825,41.636,41.636,36100.0
2013-11-15 14:50:00,44.71,44.78,44.71,44.76,26500.0,41.636,41.7012,41.636,41.6825,26500.0
2013-11-15 14:55:00,44.75,44.75,44.63,44.7,48800.0,41.6732,41.6732,41.5615,41.6267,48800.0
2013-11-15 15:00:00,44.69,44.86,44.69,44.83,49700.0,41.6173,41.7757,41.6173,41.7477,49700.0
2013-11-15 15:05:00,44.85,44.92,44.84,44.91,29900.0,41.7663,41.8315,41.757,41.8222,29900.0
2013-11-15 15:10:00,44.91,44.91,44.89,44.9,27200.0,41.8222,41.8222,41.8036,41.8129,27200.0
2013-11-15 15:15:00,44.9,44.91,44.82,44.82,45200.0,41.8129,41.8222,41.7384,41.7384,45200.0
2013-11-15 15:20:00,44.82,44.9,44.8,44.87,70800.0,41.7384,41.8129,41.7198,41.785,70800.0
2013-11-15 15:25:00,44.88,44.9,44.79,44.85,61500.0,41.7943,41.8129,41.7105,41.7663,61500.0
2013-11-15 15:30:00,44.84,44.88,44.84,44.88,56700.0,41.757,41.7943,41.757,41.7943,56700.0
2013-11-15 15:35:00,44.88,45.0,44.88,44.97,80100.0,41.7943,41.906,41.7943,41.8781,80100.0
2013-11-15 15:40:00,44.97,45.0,44.93,44.94,129900.0,41.8781,41.906,41.8408,41.8502,129900.0
2013-11-15 15:45:00,44.94,45.05,44.94,45.01,195700.0,41.8502,41.9526,41.8502,41.9153,195700.0
2013-11-15 15:50:00,45.01,45.03,45.0,45.03,84400.0,41.9153,41.934,41.906,41.934,84400.0
2013-11-15 15:55:00,45.03,45.16,45.03,45.08,589000.0,41.934,42.055,41.934,41.9805,589000.0
2013-11-18 09:30:00,44.6,44.8,44.53,44.58,84200.0,41.5335,41.7198,41.4683,41.5149,84200.0
2013-11-18 09:35:00,44.56,44.67,44.5,44.66,23300.0,41.4963,41.5987,41.4404,41.5894,23300.0
2013-11-18 09:40:00,44.66,44.66,44.43,44.44,121800.0,41.5894,41.5894,41.3752,41.3845,121800.0
2013-11-18 09:45:00,44.48,44.55,44.28,44.55,90700.0,41.4218,41.487,41.2355,41.487,90700.0
2013-11-18 09:50:00,44.56,44.62,44.52,44.53,22600.0,41.4963,41.5522,41.459,41.4683,22600.0
2013-11-18 09:55:00,44.54,44.54,44.35,44.35,32300.0,41.4777,41.4777,41.3007,41.3007,32300.0
2013-11-18 10:00:00,44.35,44.44,44.29,44.31,80300.0,41.3007,41.3845,41.2448,41.2635,80300.0
2013-11-18 10:05:00,44.33,44.46,44.25,44.45,139000.0,41.2821,41.4032,41.2076,41.3938,139000.0
2013-11-18 10:10:00,44.46,44.55,44.39,44.53,50200.0,41.4032,41.487,41.338,41.4683,50200.0
2013-11-18 10:15:00,44.57,44.83,44.55,44.78,114400.0,41.5056,41.7477,41.487,41.7012,114400.0
2013-11-18 10:20:00,44.78,44.88,44.69,44.69,38600.0,41.7012,41.7943,41.6173,41.6173,38600.0
2013-11-18 10:25:00,44.68,44.77,44.68,44.77,25300.0,41.608,41.6918,41.608,41.6918,25300.0
2013-11-18 10:30:00,44.77,44.77,44.7,44.75,9400.0,41.6918,41.6918,41.6267,41.6732,9400.0
2013-11-18 10:35:00,44.76,44.76,44.7,44.7,34500.0,41.6825,41.6825,41.6267,41.6267,34500.0
2013-11-18 10:40:00,44.69,44.76,44.66,44.76,24200.0,41.6173,41.6825,41.5894,41.6825,24200.0
2013-11-18 10:45:00,44.76,44.83,44.75,44.83,28800.0,41.6825,41.7477,41.6732,41.7477,28800.0
2013-11-18 10:50:00,44.82,44.92,44.82,44.85,14700.0,41.7384,41.8315,41.7384,41.7663,14700.0
2013-11-18 10:55:00,44.85,44.95,44.85,44.94,14400.0,41.7663,41.8595,41.7663,41.8502,14400.0
2013-11-18 11:00:00,44.95,45.0,44.94,44.96,64300.0,41.8595,41.906,41.8502,41.8688,64300.0
2013-11-18 11:05:00,44.95,45.0,44.88,44.97,39000.0,41.8595,41.906,41.7943,41.8781,39000.0
2013-11-18 11:10:00,44.97,44.97,44.85,44.92,26300.0,41.8781,41.8781,41.7663,41.8315,26300.0
2013-11-18 11:15:00,44.94,44.99,44.91,44.98,27000.0,41.8502,41.8967,41.8222,41.8874,27000.0
2013-11-18 11:20:00,44.98,45.02,44.91,44.92,65400.0,41.8874,41.9247,41.8222,41.8315,65400.0
2013-11-18 11:25:00,44.91,45.0,44.91,44.96,10900.0,41.8222,41.906,41.8222,41.8688,10900.0
2013-11-18 11:30:00,44.97,44.97,44.86,44.89,11700.0,41.8781,41.8781,41.7757,41.8036,11700.0
2013-11-18 11:35:00,44.9,44.97,44.9,44.95,17700.0,41.8129,41.8781,41.8129,41.8595,17700.0
2013-11-18 11:40:00,44.94,44.95,44.87,44.93,14300.0,41.8502,41.8595,41.785,41.8408,14300.0
2013-11-18 11:45:00,44.93,44.98,44.92,44.98,4200.0,41.8408,41.8874,41.8315,41.8874,4200.0
2013-11-18 11:50:00,44.98,45.0,44.97,44.99,77000.0,41.8874,41.906,41.8781,41.8967,77000.0
2013-11-18 11:55:00,44.98,44.98,44.92,44.93,7100.0,41.8874,41.8874,41.8315,41.8408,7100.0
2013-11-18 12:00:00,44.93,44.94,44.84,44.84,21400.0,41.8408,41.8502,41.757,41.757,21400.0
2013-11-18 12:05:00,44.84,44.86,44.81,44.85,28200.0,41.757,41.7757,41.7291,41.7663,28200.0
2013-11-18 12:10:00,44.85,44.89,44.83,44.84,118000.0,41.7663,41.8036,41.7477,41.757,118000.0
2013-11-18 12:15:00,44.85,44.85,44.8,44.81,12600.0,41.7663,41.7663,41.7198,41.7291,12600.0
2013-11-18 12:20:00,44.8,44.82,44.79,44.81,12300.0,41.7198,41.7384,41.7105,41.7291,12300.0
2013-11-18 12:25:00,44.8,44.81,44.8,44.8,4500.0,41.7198,41.7291,41.7198,41.7198,4500.0
2013-11-18 12:30:00,44.8,44.81,44.78,44.81,9500.0,41.7198,41.7291,41.7012,41.7291,9500.0
2013-11-18 12:35:00,44.81,44.87,44.81,44.85,12400.0,41.7291,41.785,41.7291,41.7663,12400.0
2013-11-18 12:40:00,44.83,44.87,44.81,44.87,4700.0,41.7477,41.785,41.7291,41.785,4700.0
2013-11-18 12:45:00,44.88,44.91,44.82,44.83,15100.0,41.7943,41.8222,41.7384,41.7477,15100.0
2013-11-18 12:50:00,44.83,44.88,44.82,44.86,7500.0,41.7477,41.7943,41.7384,41.7757,7500.0
2013-11-18 12:55:00,44.86,44.9,44.85,44.86,9300.0,41.7757,41.8129,41.7663,41.7757,9300.0
2013-11-18 13:00:00,44.87,44.87,44.84,44.86,9000.0,41.785,41.785,41.757,41.7757,9000.0
2013-11-18 13:05:00,44.87,44.88,44.82,44.82,18800.0,41.785,41.7943,41.7384,41.7384,18800.0
2013-11-18 13:10:00,44.84,44.84,44.82,44.82,19100.0,41.757,41.757,41.7384,41.7384,19100.0
2013-11-18 13:15:00,44.81,44.81,44.75,44.75,20300.0,41.7291,41.7291,41.6732,41.6732,20300.0
2013-11-18 13:20:00,44.75,44.75,44.72,44.74,11400.0,41.6732,41.6732,41.6453,41.6639,11400.0
2013-11-18 13:25:00,44.75,44.75,44.7,44.7,15900.0,41.6732,41.6732,41.6267,41.6267,15900.0
2013-11-18 13:30:00,44.7,44.7,44.63,44.64,31300.0,41.6267,41.6267,41.5615,41.5708,31300.0
2013-11-18 13:35:00,44.65,44.67,44.61,44.62,25200.0,41.5801,41.5987,41.5428,41.5522,25200.0
2013-11-18 13:40:00,44.63,44.63,44.52,44.53,62700.0,41.5615,41.5615,41.459,41.4683,62700.0
2013-11-18 13:45:00,44.53,44.65,44.5,44.59,40600.0,41.4683,41.5801,41.4404,41.5242,40600.0
2013-11-18 13:50:00,44.6,44.67,44.57,44.67,9200.0,41.5335,41.5987,41.5056,41.5987,9200.0
2013-11-18 13:55:00,44.67,44.67,44.62,44.67,6800.0,41.5987,41.5987,41.5522,41.5987,6800.0
2013-11-18 14:00:00,44.67,44.7,44.66,44.69,31000.0,41.5987,41.6267,41.5894,41.6173,31000.0
2013-11-18 14:05:00,44.7,44.72,44.68,44.72,13200.0,41.6267,41.6453,41.608,41.6453,13200.0
2013-11-18 14:10:00,44.74,44.79,44.74,44.79,8200.0,41.6639,41.7105,41.6639,41.7105,8200.0
2013-11-18 14:15:00,44.79,44.81,44.77,44.8,9000.0,41.7105,41.7291,41.6918,41.7198,9000.0
2013-11-18 14:20:00,44.81,44.81,44.73,44.75,19300.0,41.7291,41.7291,41.6546,41.6732,19300.0
2013-11-18 14:25:00,44.75,44.82,44.73,44.8,16100.0,41.6732,41.7384,41.6546,41.7198,16100.0
2013-11-18 14:30:00,44.8,44.8,44.75,44.8,21900.0,41.7198,41.7198,41.6732,41.7198,21900.0
2013-11-18 14:35:00,44.8,44.8,44.76,44.77,13900.0,41.7198,41.7198,41.6825,41.6918,13900.0
2013-11-18 14:40:00,44.77,44.79,44.76,44.77,8200.0,41.6918,41.7105,41.6825,41.6918,8200.0
2013-11-18 14:45:00,44.76,44.76,44.69,44.69,14000.0,41.6825,41.6825,41.6173,41.6173,14000.0
2013-11-18 14:50:00,44.7,44.7,44.67,44.69,25800.0,41.6267,41.6267,41.5987,41.6173,25800.0
2013-11-18 14:55:00,44.68,44.69,44.64,44.64,19000.0,41.608,41.6173,41.5708,41.5708,19000.0
2013-11-18 15:00:00,44.63,44.63,44.58,44.59,47000.0,41.5615,41.5615,41.5149,41.5242,47000.0
2013-11-18 15:05:00,44.59,44.67,44.59,44.64,41000.0,41.5242,41.5987,41.5242,41.5708,41000.0
2013-11-18 15:10:00,44.63,44.63,44.51,44.51,27200.0,41.5615,41.5615,41.4497,41.4497,27200.0
2013-11-18 15:15:00,44.51,44.55,44.44,44.55,36200.0,41.4497,41.487,41.3845,41.487,36200.0
2013-11-18 15:20:00,44.54,44.54,44.44,44.44,17700.0,41.4777,41.4777,41.3845,41.3845,17700.0
2013-11-18 15:25:00,44.45,44.45,44.29,44.3,170500.0,41.3938,41.3938,41.2448,41.2542,170500.0
2013-11-18 15:30:00,44.3,44.3,44.14,44.15,153100.0,41.2542,41.2542,41.1052,41.1145,153100.0
2013-11-18 15:35:00,44.15,44.23,44.13,44.21,232000.0,41.1145,41.189,41.0958,41.1703,232000.0
2013-11-18 15:40:00,44.21,44.23,44.18,44.19,132500.0,41.1703,41.189,41.1424,41.1517,132500.0
2013-11-18 15:45:00,44.19,44.21,44.15,44.2,155600.0,41.1517,41.1703,41.1145,41.161,155600.0
2013-11-18 15:50:00,44.2,44.33,44.2,44.28,115900.0,41.161,41.2821,41.161,41.2355,115900.0
2013-11-18 15:55:00,44.29,44.35,44.28,44.31,123900.0,41.2448,41.3007,41.2355,41.2635,123900.0
2013-11-19 09:30:00,44.36,44.5,44.14,44.25,52700.0,41.31,41.4404,41.1052,41.2076,52700.0
2013-11-19 09:35:00,44.3,44.45,44.21,44.3,47300.0,41.2542,41.3938,41.1703,41.2542,47300.0
2013-11-19 09:40:00,44.3,44.37,44.23,44.24,38200.0,41.2542,41.3193,41.189,41.1983,38200.0
2013-11-19 09:45:00,44.18,44.19,44.04,44.05,17500.0,41.1424,41.1517,41.012,41.0213,17500.0
2013-11-19 09:50:00,44.04,44.12,44.02,44.08,25500.0,41.012,41.0865,40.9934,41.0493,25500.0
2013-11-19 09:55:00,44.08,44.12,43.92,44.01,54900.0,41.0493,41.0865,40.9003,40.9841,54900.0
2013-11-19 10:00:00,44.01,44.05,43.91,43.93,34700.0,40.9841,41.0213,40.891,40.9096,34700.0
2013-11-19 10:05:00,43.94,43.95,43.82,43.89,46400.0,40.9189,40.9282,40.8072,40.8723,46400.0
2013-11-19 10:10:00,43.89,43.89,43.83,43.84,82800.0,40.8723,40.8723,40.8165,40.8258,82800.0
2013-11-19 10:15:00,43.84,43.88,43.79,43.8,64500.0,40.8258,40.863,40.7792,40.7885,64500.0
2013-11-19 10:20:00,43.81,43.82,43.78,43.79,36500.0,40.7978,40.8072,40.7699,40.7792,36500.0
2013-11-19 10:25:00,43.79,43.8,43.63,43.7,177000.0,40.7792,40.7885,40.6302,40.6954,177000.0
2013-11-19 10:30:00,43.69,43.71,43.59,43.6,96000.0,40.6861,40.7047,40.593,40.6023,96000.0
2013-11-19 10:35:00,43.59,43.62,43.5,43.5,100600.0,40.593,40.6209,40.5092,40.5092,100600.0
2013-11-19 10:40:00,43.5,43.62,43.5,43.6,75800.0,40.5092,40.6209,40.5092,40.6023,75800.0
2013-11-19 10:45:00,43.6,43.67,43.57,43.58,39700.0,40.6023,40.6675,40.5743,40.5837,39700.0
2013-11-19 10:50:00,43.57,43.62,43.57,43.58,54500.0,40.5743,40.6209,40.5743,40.5837,54500.0
2013-11-19 10:55:00,43.58,43.62,43.58,43.61,71900.0,40.5837,40.6209,40.5837,40.6116,71900.0
2013-11-19 11:00:00,43.61,43.63,43.59,43.6,50200.0,40.6116,40.6302,40.593,40.6023,50200.0
2013-11-19 11:05:00,43.6,43.61,43.55,43.57,39500.0,40.6023,40.6116,40.5557,40.5743,39500.0
2013-11-19 11:10:00,43.58,43.6,43.55,43.57,33700.0,40.5837,40.6023,40.5557,40.5743,33700.0
2013-11-19 11:15:00,43.57,43.6,43.56,43.59,33900.0,40.5743,40.6023,40.565,40.593,33900.0
2013-11-19 11:20:00,43.58,43.59,43.44,43.5,155600.0,40.5837,40.593,40.4533,40.5092,155600.0
2013-11-19 11:25:00,43.5,43.52,43.47,43.5,87700.0,40.5092,40.5278,40.4812,40.5092,87700.0
2013-11-19 11:30:00,43.5,43.57,43.49,43.52,36500.0,40.5092,40.5743,40.4998,40.5278,36500.0
2013-11-19 11:35:00,43.52,43.52,43.49,43.5,23000.0,40.5278,40.5278,40.4998,40.5092,23000.0
2013-11-19 11:40:00,43.5,43.51,43.46,43.47,38800.0,40.5092,40.5185,40.4719,40.4812,38800.0
2013-11-19 11:45:00,43.48,43.48,43.43,43.43,81500.0,40.4905,40.4905,40.444,40.444,81500.0
2013-11-19 11:50:00,43.43,43.46,43.39,43.45,44100.0,40.444,40.4719,40.4067,40.4626,44100.0
2013-11-19 11:55:00,43.45,43.47,43.37,43.4,66300.0,40.4626,40.4812,40.3881,40.416,66300.0
2013-11-19 12:00:00,43.39,43.39,43.2,43.22,276200.0,40.4067,40.4067,40.2298,40.2484,276200.0
2013-11-19 12:05:00,43.22,43.42,43.22,43.39,73500.0,40.2484,40.4347,40.2484,40.4067,73500.0
2013-11-19 12:10:00,43.39,43.57,43.39,43.53,31500.0,40.4067,40.5743,40.4067,40.5371,31500.0
2013-11-19 12:15:00,43.52,43.54,43.5,43.5,15900.0,40.5278,40.5464,40.5092,40.5092,15900.0
2013-11-19 12:20:00,43.52,43.59,43.5,43.53,20700.0,40.5278,40.593,40.5092,40.5371,20700.0
2013-11-19 12:25:00,43.54,43.57,43.49,43.49,29300.0,40.5464,40.5743,40.4998,40.4998,29300.0
2013-11-19 12:30:00,43.49,43.56,43.48,43.55,54000.0,40.4998,40.565,40.4905,40.5557,54000.0
2013-11-19 12:35:00,43.56,43.56,43.46,43.49,34300.0,40.565,40.565,40.4719,40.4998,34300.0
2013-11-19 12:40:00,43.49,43.5,43.44,43.49,29400.0,40.4998,40.5092,40.4533,40.4998,29400.0
2013-11-19 12:45:00,43.5,43.52,43.48,43.49,24200.0,40.5092,40.5278,40.4905,40.4998,24200.0
2013-11-19 12:50:00,43.49,43.56,43.49,43.54,36600.0,40.4998,40.565,40.4998,40.5464,36600.0
2013-11-19 12:55:00,43.52,43.54,43.49,43.54,82200.0,40.5278,40.5464,40.4998,40.5464,82200.0
2013-11-19 13:00:00,43.54,43.57,43.52,43.52,20600.0,40.5464,40.5743,40.5278,40.5278,20600.0
2013-11-19 13:05:00,43.52,43.53,43.47,43.52,37300.0,40.5278,40.5371,40.4812,40.5278,37300.0
2013-11-19 13:10:00,43.51,43.52,43.5,43.5,11200.0,40.5185,40.5278,40.5092,40.5092,11200.0
2013-11-19 13:15:00,43.49,43.49,43.45,43.47,34600.0,40.4998,40.4998,40.4626,40.4812,34600.0
2013-11-19 13:20:00,43.46,43.49,43.45,43.47,23500.0,40.4719,40.4998,40.4626,40.4812,23500.0
2013-11-19 13:25:00,43.46,43.46,43.35,43.35,35800.0,40.4719,40.4719,40.3695,40.3695,35800.0
2013-11-19 13:30:00,43.34,43.48,43.34,43.42,26500.0,40.3602,40.4905,40.3602,40.4347,26500.0
2013-11-19 13:35:00,43.42,43.46,43.39,43.44,16500.0,40.4347,40.4719,40.4067,40.4533,16500.0
2013-11-19 13:40:00,43.43,43.49,43.43,43.48,25400.0,40.444,40.4998,40.444,40.4905,25400.0
2013-11-19 13:45:00,43.48,43.49,43.45,43.48,22800.0,40.4905,40.4998,40.4626,40.4905,22800.0
2013-11-19 13:50:00,43.48,43.5,43.43,43.49,39400.0,40.4905,40.5092,40.444,40.4998,39400.0
2013-11-19 13:55:00,43.5,43.54,43.48,43.53,56400.0,40.5092,40.5464,40.4905,40.5371,56400.0
2013-11-19 14:00:00,43.54,43.59,43.53,43.55,56400.0,40.5464,40.593,40.5371,40.5557,56400.0
2013-11-19 14:05:00,43.55,43.6,43.5,43.52,48200.0,40.5557,40.6023,40.5092,40.5278,48200.0
2013-11-19 14:10:00,43.51,43.56,43.5,43.53,33200.0,40.5185,40.565,40.5092,40.5371,33200.0
2013-11-19 14:15:00,43.53,43.57,43.51,43.57,20500.0,40.5371,40.5743,40.5185,40.5743,20500.0
2013-11-19 14:20:00,43.57,43.57,43.5,43.51,15600.0,40.5743,40.5743,40.5092,40.5185,15600.0
2013-11-19 14:25:00,43.5,43.53,43.49,43.49,23100.0,40.5092,40.5371,40.4998,40.4998,23100.0
2013-11-19 14:30:00,43.5,43.57,43.49,43.55,25400.0,40.5092,40.5743,40.4998,40.5557,25400.0
2013-11-19 14:35:00,43.55,43.55,43.51,43.54,34100.0,40.5557,40.5557,40.5185,40.5464,34100.0
2013-11-19 14:40:00,43.54,43.55,43.49,43.53,28000.0,40.5464,40.5557,40.4998,40.5371,28000.0
2013-11-19 14:45:00,43.54,43.55,43.52,43.53,20500.0,40.5464,40.5557,40.5278,40.5371,20500.0
2013-11-19 14:50:00,43.53,43.55,43.52,43.54,22600.0,40.5371,40.5557,40.5278,40.5464,22600.0
2013-11-19 14:55:00,43.53,43.55,43.5,43.52,34600.0,40.5371,40.5557,40.5092,40.5278,34600.0
2013-11-19 15:00:00,43.52,43.57,43.52,43.54,30900.0,40.5278,40.5743,40.5278,40.5464,30900.0
2013-11-19 15:05:00,43.54,43.58,43.5,43.56,49500.0,40.5464,40.5837,40.5092,40.565,49500.0
2013-11-19 15:10:00,43.55,43.56,43.51,43.55,21600.0,40.5557,40.565,40.5185,40.5557,21600.0
2013-11-19 15:15:00,43.55,43.59,43.55,43.59,28000.0,40.5557,40.593,40.5557,40.593,28000.0
2013-11-19 15:20:00,43.58,43.6,43.57,43.6,34400.0,40.5837,40.6023,40.5743,40.6023,34400.0
2013-11-19 15:25:00,43.6,43.61,43.59,43.6,62800.0,40.6023,40.6116,40.593,40.6023,62800.0
2013-11-19 15:30:00,43.61,43.64,43.53,43.54,59300.0,40.6116,40.6395,40.5371,40.5464,59300.0
2013-11-19 15:35:00,43.55,43.58,43.52,43.55,51200.0,40.5557,40.5837,40.5278,40.5557,51200.0
2013-11-19 15:40:00,43.55,43.6,43.55,43.6,53600.0,40.5557,40.6023,40.5557,40.6023,53600.0
2013-11-19 15:45:00,43.59,43.69,43.58,43.69,106100.0,40.593,40.6861,40.5837,40.6861,106100.0
2013-11-19 15:50:00,43.69,43.79,43.68,43.75,135900.0,40.6861,40.7792,40.6768,40.742,135900.0
2013-11-19 15:55:00,43.75,43.79,43.66,43.7,232300.0,40.742,40.7792,40.6582,40.6954,232300.0
2013-11-20 09:30:00,44.0,44.24,43.9,44.16,126100.0,40.9748,41.1983,40.8817,41.1238,126100.0
2013-11-20 09:35:00,44.25,44.4,44.18,44.29,99200.0,41.2076,41.3473,41.1424,41.2448,99200.0
2013-11-20 09:40:00,44.34,44.39,44.2,44.23,43300.0,41.2914,41.338,41.161,41.189,43300.0
2013-11-20 09:45:00,44.23,44.51,44.22,44.51,38900.0,41.189,41.4497,41.1797,41.4497,38900.0
2013-11-20 09:50:00,44.51,44.6,44.46,44.56,83900.0,41.4497,41.5335,41.4032,41.4963,83900.0
2013-11-20 09:55:00,44.53,44.79,44.53,44.79,66000.0,41.4683,41.7105,41.4683,41.7105,66000.0
2013-11-20 10:00:00,44.72,44.8,44.65,44.78,82500.0,41.6453,41.7198,41.5801,41.7012,82500.0
2013-11-20 10:05:00,44.77,44.77,44.53,44.55,47100.0,41.6918,41.6918,41.4683,41.487,47100.0
2013-11-20 10:10:00,44.55,44.58,44.33,44.44,74400.0,41.487,41.5149,41.2821,41.3845,74400.0
2013-11-20 10:15:00,44.44,44.45,44.3,44.45,53900.0,41.3845,41.3938,41.2542,41.3938,53900.0
2013-11-20 10:20:00,44.45,44.69,44.45,44.57,29600.0,41.3938,41.6173,41.3938,41.5056,29600.0
2013-11-20 10:25:00,44.55,44.64,44.46,44.54,62100.0,41.487,41.5708,41.4032,41.4777,62100.0
2013-11-20 10:30:00,44.51,44.63,44.44,44.44,19900.0,41.4497,41.5615,41.3845,41.3845,19900.0
2013-11-20 10:35:00,44.44,44.53,44.33,44.53,15900.0,41.3845,41.4683,41.2821,41.4683,15900.0
2013-11-20 10:40:00,44.52,44.58,44.5,44.56,22300.0,41.459,41.5149,41.4404,41.4963,22300.0
2013-11-20 10:45:00,44.57,44.58,44.47,44.57,28000.0,41.5056,41.5149,41.4125,41.5056,28000.0
2013-11-20 10:50:00,44.57,44.58,44.49,44.57,15300.0,41.5056,41.5149,41.4311,41.5056,15300.0
2013-11-20 10:55:00,44.55,44.55,44.49,44.52,12300.0,41.487,41.487,41.4311,41.459,12300.0
2013-11-20 11:00:00,44.54,44.54,44.41,44.45,10200.0,41.4777,41.4777,41.3566,41.3938,10200.0
2013-11-20 11:05:00,44.45,44.49,44.43,44.48,25600.0,41.3938,41.4311,41.3752,41.4218,25600.0
2013-11-20 11:10:00,44.49,44.54,44.46,44.46,8800.0,41.4311,41.4777,41.4032,41.4032,8800.0
2013-11-20 11:15:00,44.46,44.48,44.42,44.46,29600.0,41.4032,41.4218,41.3659,41.4032,29600.0
2013-11-20 11:20:00,44.46,44.57,44.46,44.5,16100.0,41.4032,41.5056,41.4032,41.4404,16100.0
2013-11-20 11:25:00,44.49,44.57,44.48,44.57,23700.0,41.4311,41.5056,41.4218,41.5056,23700.0
2013-11-20 11:30:00,44.57,44.65,44.56,44.65,63100.0,41.5056,41.5801,41.4963,41.5801,63100.0
2013-11-20 11:35:00,44.65,44.66,44.56,44.59,55700.0,41.5801,41.5894,41.4963,41.5242,55700.0
2013-11-20 11:40:00,44.58,44.62,44.53,44.54,28700.0,41.5149,41.5522,41.4683,41.4777,28700.0
2013-11-20 11:45:00,44.54,44.56,44.46,44.49,23000.0,41.4777,41.4963,41.4032,41.4311,23000.0
2013-11-20 11:50:00,44.48,44.53,44.46,44.53,11300.0,41.4218,41.4683,41.4032,41.4683,11300.0
2013-11-20 11:55:00,44.54,44.55,44.49,44.53,22800.0,41.4777,41.487,41.4311,41.4683,22800.0
2013-11-20 12:00:00,44.51,44.54,44.5,44.52,6300.0,41.4497,41.4777,41.4404,41.459,6300.0
2013-11-20 12:05:00,44.52,44.59,44.52,44.54,9500.0,41.459,41.5242,41.459,41.4777,9500.0
2013-11-20 12:10:00,44.54,44.57,44.49,44.54,13900.0,41.4777,41.5056,41.4311,41.4777,13900.0
2013-11-20 12:15:00,44.52,44.58,44.51,44.57,10800.0,41.459,41.5149,41.4497,41.5056,10800.0
2013-11-20 12:20:00,44.57,44.64,44.57,44.6,20500.0,41.5056,41.5708,41.5056,41.5335,20500.0
2013-11-20 12:25:00,44.59,44.59,44.55,44.55,6700.0,41.5242,41.5242,41.487,41.487,6700.0
2013-11-20 12:30:00,44.56,44.59,44.5,44.52,8500.0,41.4963,41.5242,41.4404,41.459,8500.0
2013-11-20 12:35:00,44.52,44.64,44.52,44.59,55400.0,41.459,41.5708,41.459,41.5242,55400.0
2013-11-20 12:40:00,44.58,44.63,44.51,44.55,56100.0,41.5149,41.5615,41.4497,41.487,56100.0
2013-11-20 12:45:00,44.54,44.55,44.5,44.52,7200.0,41.4777,41.487,41.4404,41.459,7200.0
2013-11-20 12:50:00,44.52,44.52,44.45,44.48,9300.0,41.459,41.459,41.3938,41.4218,9300.0
2013-11-20 12:55:00,44.48,44.52,44.46,44.52,8800.0,41.4218,41.459,41.4032,41.459,8800.0
2013-11-20 13:00:00,44.52,44.55,44.52,44.54,8500.0,41.459,41.487,41.459,41.4777,8500.0
2013-11-20 13:05:00,44.54,44.58,44.54,44.54,9800.0,41.4777,41.5149,41.4777,41.4777,9800.0
2013-11-20 13:10:00,44.54,44.55,44.48,44.53,14100.0,41.4777,41.487,41.4218,41.4683,14100.0
2013-11-20 13:15:00,44.53,44.53,44.46,44.47,7300.0,41.4683,41.4683,41.4032,41.4125,7300.0
2013-11-20 13:20:00,44.46,44.46,44.44,44.44,4400.0,41.4032,41.4032,41.3845,41.3845,4400.0
2013-11-20 13:25:00,44.44,44.52,44.44,44.52,9800.0,41.3845,41.459,41.3845,41.459,9800.0
2013-11-20 13:30:00,44.51,44.52,44.46,44.47,8400.0,41.4497,41.459,41.4032,41.4125,8400.0
2013-11-20 13:35:00,44.48,44.5,44.48,44.5,5900.0,41.4218,41.4404,41.4218,41.4404,5900.0
2013-11-20 13:40:00,44.51,44.55,44.51,44.55,6300.0,41.4497,41.487,41.4497,41.487,6300.0
2013-11-20 13:45:00,44.54,44.55,44.53,44.54,15500.0,41.4777,41.487,41.4683,41.4777,15500.0
2013-11-20 13:50:00,44.54,44.54,44.51,44.54,17800.0,41.4777,41.4777,41.4497,41.4777,17800.0
2013-11-20 13:55:00,44.54,44.55,44.53,44.54,9200.0,41.4777,41.487,41.4683,41.4777,9200.0
2013-11-20 14:00:00,44.53,44.54,44.41,44.41,15600.0,41.4683,41.4777,41.3566,41.3566,15600.0
2013-11-20 14:05:00,44.4,44.41,44.31,44.36,19000.0,41.3473,41.3566,41.2635,41.31,19000.0
2013-11-20 14:10:00,44.37,44.38,44.24,44.27,14800.0,41.3193,41.3287,41.1983,41.2262,14800.0
2013-11-20 14:15:00,44.26,44.44,44.25,44.44,9500.0,41.2169,41.3845,41.2076,41.3845,9500.0
2013-11-20 14:20:00,44.43,44.46,44.36,44.45,49000.0,41.3752,41.4032,41.31,41.3938,49000.0
2013-11-20 14:25:00,44.45,44.5,44.42,44.5,11200.0,41.3938,41.4404,41.3659,41.4404,11200.0
2013-11-20 14:30:00,44.49,44.5,44.39,44.4,15000.0,41.4311,41.4404,41.338,41.3473,15000.0
2013-11-20 14:35:00,44.4,44.4,44.32,44.32,16800.0,41.3473,41.3473,41.2728,41.2728,16800.0
2013-11-20 14:40:00,44.3,44.3,44.2,44.21,33400.0,41.2542,41.2542,41.161,41.1703,33400.0
2013-11-20 14:45:00,44.21,44.26,44.21,44.25,21400.0,41.1703,41.2169,41.1703,41.2076,21400.0
2013-11-20 14:50:00,44.25,44.25,44.16,44.19,23800.0,41.2076,41.2076,41.1238,41.1517,23800.0
2013-11-20 14:55:00,44.18,44.2,44.09,44.17,47700.0,41.1424,41.161,41.0586,41.1331,47700.0
2013-11-20 15:00:00,44.16,44.16,44.05,44.06,31400.0,41.1238,41.1238,41.0213,41.0307,31400.0
2013-11-20 15:05:00,44.05,44.05,43.9,43.93,52600.0,41.0213,41.0213,40.8817,40.9096,52600.0
2013-11-20 15:10:00,43.92,44.01,43.91,44.01,76000.0,40.9003,40.9841,40.891,40.9841,76000.0
2013-11-20 15:15:00,44.02,44.09,44.01,44.05,83900.0,40.9934,41.0586,40.9841,41.0213,83900.0
2013-11-20 15:20:00,44.05,44.15,44.03,44.08,40400.0,41.0213,41.1145,41.0027,41.0493,40400.0
2013-11-20 15:25:00,44.07,44.12,44.06,44.1,49200.0,41.04,41.0865,41.0307,41.0679,49200.0
2013-11-20 15:30:00,44.1,44.12,44.06,44.07,37700.0,41.0679,41.0865,41.0307,41.04,37700.0
2013-11-20 15:35:00,44.08,44.12,44.06,44.11,39800.0,41.0493,41.0865,41.0307,41.0772,39800.0
2013-11-20 15:40:00,44.11,44.13,44.09,44.09,60700.0,41.0772,41.0958,41.0586,41.0586,60700.0
2013-11-20 15:45:00,44.1,44.13,44.06,44.09,113700.0,41.0679,41.0958,41.0307,41.0586,113700.0
2013-11-20 15:50:00,44.1,44.1,44.06,44.09,70900.0,41.0679,41.0679,41.0307,41.0586,70900.0
2013-11-20 15:55:00,44.1,44.25,44.09,44.2,287300.0,41.0679,41.2076,41.0586,41.161,287300.0
2013-11-21 09:30:00,44.11,44.37,44.11,44.22,33200.0,41.0772,41.3193,41.0772,41.1797,33200.0
2013-11-21 09:35:00,44.24,44.4,44.24,44.25,15100.0,41.1983,41.3473,41.1983,41.2076,15100.0
2013-11-21 09:40:00,44.28,44.37,44.17,44.17,17200.0,41.2355,41.3193,41.1331,41.1331,17200.0
2013-11-21 09:45:00,44.18,44.25,44.0,44.07,40400.0,41.1424,41.2076,40.9748,41.04,40400.0
2013-11-21 09:50:00,44.03,44.1,43.99,44.01,9500.0,41.0027,41.0679,40.9655,40.9841,9500.0
2013-11-21 09:55:00,43.96,44.15,43.96,44.14,15300.0,40.9375,41.1145,40.9375,41.1052,15300.0
2013-11-21 10:00:00,44.14,44.16,44.0,44.02,25300.0,41.1052,41.1238,40.9748,40.9934,25300.0
2013-11-21 10:05:00,44.02,44.06,44.01,44.05,10100.0,40.9934,41.0307,40.9841,41.0213,10100.0
2013-11-21 10:10:00,44.05,44.12,44.03,44.12,34200.0,41.0213,41.0865,41.0027,41.0865,34200.0
2013-11-21 10:15:00,44.13,44.16,44.09,44.09,25700.0,41.0958,41.1238,41.0586,41.0586,25700.0
2013-11-21 10:20:00,44.09,44.23,44.08,44.15,10400.0,41.0586,41.189,41.0493,41.1145,10400.0
2013-11-21 10:25:00,44.13,44.19,44.13,44.17,5700.0,41.0958,41.1517,41.0958,41.1331,5700.0
2013-11-21 10:30:00,44.17,44.21,44.13,44.14,15600.0,41.1331,41.1703,41.0958,41.1052,15600.0
2013-11-21 10:35:00,44.15,44.21,44.14,44.21,5000.0,41.1145,41.1703,41.1052,41.1703,5000.0
2013-11-21 10:40:00,44.23,44.29,44.23,44.25,21300.0,41.189,41.2448,41.189,41.2076,21300.0
2013-11-21 10:45:00,44.25,44.29,44.23,44.29,15100.0,41.2076,41.2448,41.189,41.2448,15100.0
2013-11-21 10:50:00,44.29,44.3,44.23,44.26,26200.0,41.2448,41.2542,41.189,41.2169,26200.0
2013-11-21 10:55:00,44.25,44.28,44.24,44.27,3900.0,41.2076,41.2355,41.1983,41.2262,3900.0
2013-11-21 11:00:00,44.26,44.31,44.26,44.3,3900.0,41.2169,41.2635,41.2169,41.2542,3900.0
2013-11-21 11:05:00,44.3,44.3,44.23,44.28,9700.0,41.2542,41.2542,41.189,41.2355,9700.0
2013-11-21 11:10:00,44.28,44.31,44.25,44.29,15500.0,41.2355,41.2635,41.2076,41.2448,15500.0
2013-11-21 11:15:00,44.3,44.41,44.3,44.41,32600.0,41.2542,41.3566,41.2542,41.3566,32600.0
2013-11-21 11:20:00,44.41,44.46,44.4,44.41,64000.0,41.3566,41.4032,41.3473,41.3566,64000.0
2013-11-21 11:25:00,44.42,44.45,44.39,44.45,8700.0,41.3659,41.3938,41.338,41.3938,8700.0
2013-11-21 11:30:00,44.45,44.45,44.39,44.41,9700.0,41.3938,41.3938,41.338,41.3566,9700.0
2013-11-21 11:35:00,44.41,44.42,44.39,44.42,15100.0,41.3566,41.3659,41.338,41.3659,15100.0
2013-11-21 11:40:00,44.43,44.47,44.42,44.45,13900.0,41.3752,41.4125,41.3659,41.3938,13900.0
2013-11-21 11:45:00,44.44,44.46,44.39,44.44,14000.0,41.3845,41.4032,41.338,41.3845,14000.0
2013-11-21 11:50:00,44.43,44.44,44.39,44.41,7200.0,41.3752,41.3845,41.338,41.3566,7200.0
2013-11-21 11:55:00,44.4,44.41,44.36,44.41,36800.0,41.3473,41.3566,41.31,41.3566,36800.0
2013-11-21 12:00:00,44.39,44.39,44.29,44.29,15600.0,41.338,41.338,41.2448,41.2448,15600.0
2013-11-21 12:05:00,44.28,44.28,44.25,44.27,2500.0,41.2355,41.2355,41.2076,41.2262,2500.0
2013-11-21 12:10:00,44.27,44.29,44.25,44.27,8900.0,41.2262,41.2448,41.2076,41.2262,8900.0
2013-11-21 12:15:00,44.26,44.28,44.24,44.26,11100.0,41.2169,41.2355,41.1983,41.2169,11100.0
2013-11-21 12:20:00,44.27,44.27,44.18,44.18,5100.0,41.2262,41.2262,41.1424,41.1424,5100.0
2013-11-21 12:25:00,44.19,44.19,44.14,44.15,11700.0,41.1517,41.1517,41.1052,41.1145,11700.0
2013-11-21 12:30:00,44.17,44.23,44.17,44.2,9700.0,41.1331,41.189,41.1331,41.161,9700.0
2013-11-21 12:35:00,44.2,44.21,44.17,44.18,13300.0,41.161,41.1703,41.1331,41.1424,13300.0
2013-11-21 12:40:00,44.2,44.28,44.19,44.27,7400.0,41.161,41.2355,41.1517,41.2262,7400.0
2013-11-21 12:45:00,44.26,44.28,44.22,44.25,12200.0,41.2169,41.2355,41.1797,41.2076,12200.0
2013-11-21 12:50:00,44.23,44.26,44.23,44.25,4200.0,41.189,41.2169,41.189,41.2076,4200.0
2013-11-21 12:55:00,44.25,44.27,44.21,44.21,8300.0,41.2076,41.2262,41.1703,41.1703,8300.0
2013-11-21 13:00:00,44.22,44.27,44.21,44.22,20500.0,41.1797,41.2262,41.1703,41.1797,20500.0
2013-11-21 13:05:00,44.22,44.26,44.21,44.26,13600.0,41.1797,41.2169,41.1703,41.2169,13600.0
2013-11-21 13:10:00,44.26,44.32,44.26,44.3,55300.0,41.2169,41.2728,41.2169,41.2542,55300.0
2013-11-21 13:15:00,44.29,44.39,44.29,44.34,19700.0,41.2448,41.338,41.2448,41.2914,19700.0
2013-11-21 13:20:00,44.35,44.4,44.33,44.39,28600.0,41.3007,41.3473,41.2821,41.338,28600.0
2013-11-21 13:25:00,44.4,44.42,44.39,44.41,113100.0,41.3473,41.3659,41.338,41.3566,113100.0
2013-11-21 13:30:00,44.4,44.48,44.4,44.42,42400.0,41.3473,41.4218,41.3473,41.3659,42400.0
2013-11-21 13:35:00,44.44,44.44,44.39,44.39,34400.0,41.3845,41.3845,41.338,41.338,34400.0
2013-11-21 13:40:00,44.37,44.45,44.36,44.41,48500.0,41.3193,41.3938,41.31,41.3566,48500.0
2013-11-21 13:45:00,44.41,44.45,44.37,44.45,18200.0,41.3566,41.3938,41.3193,41.3938,18200.0
2013-11-21 13:50:00,44.45,44.48,44.43,44.45,19100.0,41.3938,41.4218,41.3752,41.3938,19100.0
2013-11-21 13:55:00,44.45,44.45,44.35,44.4,57800.0,41.3938,41.3938,41.3007,41.3473,57800.0
2013-11-21 14:00:00,44.41,44.44,44.41,44.43,5700.0,41.3566,41.3845,41.3566,41.3752,5700.0
2013-11-21 14:05:00,44.43,44.45,44.41,44.42,14100.0,41.3752,41.3938,41.3566,41.3659,14100.0
2013-11-21 14:10:00,44.42,44.49,44.42,44.46,11500.0,41.3659,41.4311,41.3659,41.4032,11500.0
2013-11-21 14:15:00,44.47,44.49,44.46,44.46,24600.0,41.4125,41.4311,41.4032,41.4032,24600.0
2013-11-21 14:20:00,44.46,44.48,44.45,44.48,20800.0,41.4032,41.4218,41.3938,41.4218,20800.0
2013-11-21 14:25:00,44.48,44.5,44.46,44.47,19500.0,41.4218,41.4404,41.4032,41.4125,19500.0
2013-11-21 14:30:00,44.47,44.5,44.46,44.47,16800.0,41.4125,41.4404,41.4032,41.4125,16800.0
2013-11-21 14:35:00,44.48,44.5,44.46,44.46,16100.0,41.4218,41.4404,41.4032,41.4032,16100.0
2013-11-21 14:40:00,44.46,44.56,44.46,44.53,30700.0,41.4032,41.4963,41.4032,41.4683,30700.0
2013-11-21 14:45:00,44.54,44.54,44.5,44.5,6500.0,41.4777,41.4777,41.4404,41.4404,6500.0
2013-11-21 14:50:00,44.5,44.5,44.47,44.48,8500.0,41.4404,41.4404,41.4125,41.4218,8500.0
2013-11-21 14:55:00,44.47,44.49,44.47,44.49,7100.0,41.4125,41.4311,41.4125,41.4311,7100.0
2013-11-21 15:00:00,44.49,44.51,44.49,44.49,41300.0,41.4311,41.4497,41.4311,41.4311,41300.0
2013-11-21 15:05:00,44.5,44.5,44.48,44.5,8700.0,41.4404,41.4404,41.4218,41.4404,8700.0
2013-11-21 15:10:00,44.5,44.5,44.46,44.49,17100.0,41.4404,41.4404,41.4032,41.4311,17100.0
2013-11-21 15:15:00,44.49,44.51,44.47,44.47,29100.0,41.4311,41.4497,41.4125,41.4125,29100.0
2013-11-21 15:20:00,44.46,44.5,44.46,44.5,9100.0,41.4032,41.4404,41.4032,41.4404,9100.0
2013-11-21 15:25:00,44.5,44.53,44.45,44.53,16100.0,41.4404,41.4683,41.3938,41.4683,16100.0
2013-11-21 15:30:00,44.53,44.53,44.39,44.39,40500.0,41.4683,41.4683,41.338,41.338,40500.0
2013-11-21 15:35:00,44.39,44.43,44.39,44.39,29600.0,41.338,41.3752,41.338,41.338,29600.0
2013-11-21 15:40:00,44.39,44.41,44.37,44.39,52300.0,41.338,41.3566,41.3193,41.338,52300.0
2013-11-21 15:45:00,44.38,44.39,44.37,44.39,28100.0,41.3287,41.338,41.3193,41.338,28100.0
2013-11-21 15:50:00,44.38,44.39,44.32,44.32,60900.0,41.3287,41.338,41.2728,41.2728,60900.0
2013-11-21 15:55:00,44.33,44.45,44.3,44.44,162000.0,41.2821,41.3938,41.2542,41.3845,162000.0
2013-11-22 09:30:00,44.42,44.43,44.03,44.14,50700.0,41.3659,41.3752,41.0027,41.1052,50700.0
2013-11-22 09:35:00,44.14,44.15,43.97,44.11,13800.0,41.1052,41.1145,40.9468,41.0772,13800.0
2013-11-22 09:40:00,44.09,44.09,44.03,44.07,19400.0,41.0586,41.0586,41.0027,41.04,19400.0
2013-11-22 09:45:00,44.09,44.37,44.07,44.35,21800.0,41.0586,41.3193,41.04,41.3007,21800.0
2013-11-22 09:50:00,44.36,44.36,44.29,44.3,10500.0,41.31,41.31,41.2448,41.2542,10500.0
2013-11-22 09:55:00,44.3,44.49,44.3,44.36,22700.0,41.2542,41.4311,41.2542,41.31,22700.0
2013-11-22 10:00:00,44.38,44.39,44.29,44.33,21400.0,41.3287,41.338,41.2448,41.2821,21400.0
2013-11-22 10:05:00,44.33,44.33,44.29,44.32,11200.0,41.2821,41.2821,41.2448,41.2728,11200.0
2013-11-22 10:10:00,44.34,44.37,44.3,44.32,59400.0,41.2914,41.3193,41.2542,41.2728,59400.0
2013-11-22 10:15:00,44.33,44.34,44.3,44.3,17800.0,41.2821,41.2914,41.2542,41.2542,17800.0
2013-11-22 10:20:00,44.3,44.32,44.23,44.28,18000.0,41.2542,41.2728,41.189,41.2355,18000.0
2013-11-22 10:25:00,44.28,44.35,44.27,44.34,37200.0,41.2355,41.3007,41.2262,41.2914,37200.0
2013-11-22 10:30:00,44.33,44.4,44.33,44.4,25800.0,41.2821,41.3473,41.2821,41.3473,25800.0
2013-11-22 10:35:00,44.4,44.56,44.4,44.5,73700.0,41.3473,41.4963,41.3473,41.4404,73700.0
2013-11-22 10:40:00,44.5,44.68,44.49,44.61,63400.0,41.4404,41.608,41.4311,41.5428,63400.0
2013-11-22 10:45:00,44.61,44.75,44.56,44.73,55200.0,41.5428,41.6732,41.4963,41.6546,55200.0
2013-11-22 10:50:00,44.74,44.78,44.71,44.73,46900.0,41.6639,41.7012,41.636,41.6546,46900.0
2013-11-22 10:55:00,44.74,44.74,44.63,44.68,44800.0,41.6639,41.6639,41.5615,41.608,44800.0
2013-11-22 11:00:00,44.66,44.66,44.63,44.65,9900.0,41.5894,41.5894,41.5615,41.5801,9900.0
2013-11-22 11:05:00,44.65,44.65,44.56,44.61,18800.0,41.5801,41.5801,41.4963,41.5428,18800.0
2013-11-22 11:10:00,44.6,44.65,44.59,44.65,4400.0,41.5335,41.5801,41.5242,41.5801,4400.0
2013-11-22 11:15:00,44.65,44.68,44.63,44.67,23600.0,41.5801,41.608,41.5615,41.5987,23600.0
2013-11-22 11:20:00,44.66,44.72,44.64,44.65,41000.0,41.5894,41.6453,41.5708,41.5801,41000.0
2013-11-22 11:25:00,44.65,44.65,44.61,44.63,13500.0,41.5801,41.5801,41.5428,41.5615,13500.0
2013-11-22 11:30:00,44.61,44.63,44.59,44.63,4300.0,41.5428,41.5615,41.5242,41.5615,4300.0
2013-11-22 11:35:00,44.62,44.63,44.6,44.62,5600.0,41.5522,41.5615,41.5335,41.5522,5600.0
2013-11-22 11:40:00,44.62,44.65,44.62,44.62,15300.0,41.5522,41.5801,41.5522,41.5522,15300.0
2013-11-22 11:45:00,44.62,44.62,44.59,44.6,45900.0,41.5522,41.5522,41.5242,41.5335,45900.0
2013-11-22 11:50:00,44.61,44.68,44.6,44.64,26600.0,41.5428,41.608,41.5335,41.5708,26600.0
2013-11-22 11:55:00,44.64,44.66,44.61,44.66,14400.0,41.5708,41.5894,41.5428,41.5894,14400.0
2013-11-22 12:00:00,44.66,44.66,44.6,44.63,14900.0,41.5894,41.5894,41.5335,41.5615,14900.0
2013-11-22 12:05:00,44.64,44.72,44.64,44.72,40800.0,41.5708,41.6453,41.5708,41.6453,40800.0
2013-11-22 12:10:00,44.72,44.75,44.71,44.75,48700.0,41.6453,41.6732,41.636,41.6732,48700.0
2013-11-22 12:15:00,44.75,44.82,44.73,44.79,81200.0,41.6732,41.7384,41.6546,41.7105,81200.0
2013-11-22 12:20:00,44.8,44.91,44.8,44.83,73600.0,41.7198,41.8222,41.7198,41.7477,73600.0
2013-11-22 12:25:00,44.83,44.87,44.76,44.78,65100.0,41.7477,41.785,41.6825,41.7012,65100.0
2013-11-22 12:30:00,44.78,44.83,44.75,44.77,48700.0,41.7012,41.7477,41.6732,41.6918,48700.0
2013-11-22 12:35:00,44.78,44.79,44.72,44.77,54200.0,41.7012,41.7105,41.6453,41.6918,54200.0
2013-11-22 12:40:00,44.77,44.78,44.75,44.76,2500.0,41.6918,41.7012,41.6732,41.6825,2500.0
2013-11-22 12:45:00,44.75,44.78,44.75,44.76,4700.0,41.6732,41.7012,41.6732,41.6825,4700.0
2013-11-22 12:50:00,44.77,44.78,44.76,44.78,4500.0,41.6918,41.7012,41.6825,41.7012,4500.0
2013-11-22 12:55:00,44.77,44.78,44.76,44.77,3700.0,41.6918,41.7012,41.6825,41.6918,3700.0
2013-11-22 13:00:00,44.77,44.78,44.76,44.78,5400.0,41.6918,41.7012,41.6825,41.7012,5400.0
2013-11-22 13:05:00,44.78,44.8,44.77,44.79,21500.0,41.7012,41.7198,41.6918,41.7105,21500.0
2013-11-22 13:10:00,44.78,44.8,44.77,44.77,8900.0,41.7012,41.7198,41.6918,41.6918,8900.0
2013-11-22 13:15:00,44.77,44.78,44.76,44.77,4900.0,41.6918,41.7012,41.6825,41.6918,4900.0
2013-11-22 13:20:00,44.77,44.79,44.77,44.78,4900.0,41.6918,41.7105,41.6918,41.7012,4900.0
2013-11-22 13:25:00,44.77,44.8,44.76,44.78,9600.0,41.6918,41.7198,41.6825,41.7012,9600.0
2013-11-22 13:30:00,44.78,44.8,44.76,44.76,16300.0,41.7012,41.7198,41.6825,41.6825,16300.0
2013-11-22 13:35:00,44.77,44.8,44.76,44.79,20600.0,41.6918,41.7198,41.6825,41.7105,20600.0
2013-11-22 13:40:00,44.78,44.78,44.74,44.74,4800.0,41.7012,41.7012,41.6639,41.6639,4800.0
2013-11-22 13:45:00,44.76,44.78,44.74,44.77,10400.0,41.6825,41.7012,41.6639,41.6918,10400.0
2013-11-22 13:50:00,44.78,44.79,44.76,44.76,8200.0,41.7012,41.7105,41.6825,41.6825,8200.0
2013-11-22 13:55:00,44.77,44.81,44.76,44.78,20100.0,41.6918,41.7291,41.6825,41.7012,20100.0
2013-11-22 14:00:00,44.78,44.8,44.75,44.76,18700.0,41.7012,41.7198,41.6732,41.6825,18700.0
2013-11-22 14:05:00,44.77,44.78,44.74,44.77,6600.0,41.6918,41.7012,41.6639,41.6918,6600.0
2013-11-22 14:10:00,44.76,44.79,44.75,44.76,5500.0,41.6825,41.7105,41.6732,41.6825,5500.0
2013-11-22 14:15:00,44.75,44.81,44.75,44.8,5900.0,41.6732,41.7291,41.6732,41.7198,5900.0
2013-11-22 14:20:00,44.8,44.81,44.77,44.78,8200.0,41.7198,41.7291,41.6918,41.7012,8200.0
2013-11-22 14:25:00,44.79,44.82,44.75,44.82,8900.0,41.7105,41.7384,41.6732,41.7384,8900.0
2013-11-22 14:30:00,44.82,44.84,44.81,44.83,6100.0,41.7384,41.757,41.7291,41.7477,6100.0
2013-11-22 14:35:00,44.84,44.85,44.82,44.83,5800.0,41.757,41.7663,41.7384,41.7477,5800.0
2013-11-22 14:40:00,44.83,44.84,44.81,44.84,7300.0,41.7477,41.757,41.7291,41.757,7300.0
2013-11-22 14:45:00,44.84,44.84,44.81,44.83,11600.0,41.757,41.757,41.7291,41.7477,11600.0
2013-11-22 14:50:00,44.82,44.83,44.8,44.81,8600.0,41.7384,41.7477,41.7198,41.7291,8600.0
2013-11-22 14:55:00,44.81,44.83,44.8,44.83,11000.0,41.7291,41.7477,41.7198,41.7477,11000.0
2013-11-22 15:00:00,44.82,44.85,44.8,44.85,12900.0,41.7384,41.7663,41.7198,41.7663,12900.0
2013-11-22 15:05:00,44.85,44.85,44.79,44.79,14100.0,41.7663,41.7663,41.7105,41.7105,14100.0
2013-11-22 15:10:00,44.8,44.8,44.76,44.79,10200.0,41.7198,41.7198,41.6825,41.7105,10200.0
2013-11-22 15:15:00,44.78,44.78,44.75,44.76,8500.0,41.7012,41.7012,41.6732,41.6825,8500.0
2013-11-22 15:20:00,44.76,44.82,44.75,44.81,8300.0,41.6825,41.7384,41.6732,41.7291,8300.0
2013-11-22 15:25:00,44.81,44.83,44.75,44.76,34300.0,41.7291,41.7477,41.6732,41.6825,34300.0
2013-11-22 15:30:00,44.76,44.77,44.73,44.77,19600.0,41.6825,41.6918,41.6546,41.6918,19600.0
2013-11-22 15:35:00,44.77,44.78,44.75,44.75,16900.0,41.6918,41.7012,41.6732,41.6732,16900.0
2013-11-22 15:40:00,44.75,44.79,44.75,44.75,24700.0,41.6732,41.7105,41.6732,41.6732,24700.0
2013-11-22 15:45:00,44.75,44.81,44.68,44.69,154100.0,41.6732,41.7291,41.608,41.6173,154100.0
2013-11-22 15:50:00,44.7,44.81,44.7,44.8,61300.0,41.6267,41.7291,41.6267,41.7198,61300.0
2013-11-22 15:55:00,44.8,44.81,44.73,44.77,118100.0,41.7198,41.7291,41.6546,41.6918,118100.0
2013-11-25 09:30:00,44.87,44.91,44.76,44.89,22900.0,41.785,41.8222,41.6825,41.8036,22900.0
2013-11-25 09:35:00,44.89,44.91,44.77,44.91,8300.0,41.8036,41.8222,41.6918,41.8222,8300.0
2013-11-25 09:40:00,44.92,44.98,44.89,44.96,12700.0,41.8315,41.8874,41.8036,41.8688,12700.0
2013-11-25 09:45:00,44.96,45.03,44.94,45.0,35500.0,41.8688,41.934,41.8502,41.906,35500.0
2013-11-25 09:50:00,45.0,45.0,44.88,44.89,25200.0,41.906,41.906,41.7943,41.8036,25200.0
2013-11-25 09:55:00,44.89,44.89,44.83,44.83,23200.0,41.8036,41.8036,41.7477,41.7477,23200.0
2013-11-25 10:00:00,44.82,44.82,44.6,44.6,16800.0,41.7384,41.7384,41.5335,41.5335,16800.0
2013-11-25 10:05:00,44.61,44.61,44.47,44.6,32400.0,41.5428,41.5428,41.4125,41.5335,32400.0
2013-11-25 10:10:00,44.59,44.65,44.59,44.63,10500.0,41.5242,41.5801,41.5242,41.5615,10500.0
2013-11-25 10:15:00,44.63,44.66,44.58,44.6,14600.0,41.5615,41.5894,41.5149,41.5335,14600.0
2013-11-25 10:20:00,44.57,44.6,44.55,44.6,23300.0,41.5056,41.5335,41.487,41.5335,23300.0
2013-11-25 10:25:00,44.6,44.6,44.57,44.6,14000.0,41.5335,41.5335,41.5056,41.5335,14000.0
2013-11-25 10:30:00,44.6,44.6,44.56,44.56,9700.0,41.5335,41.5335,41.4963,41.4963,9700.0
2013-11-25 10:35:00,44.57,44.72,44.55,44.67,25300.0,41.5056,41.6453,41.487,41.5987,25300.0
2013-11-25 10:40:00,44.66,44.73,44.64,44.68,12100.0,41.5894,41.6546,41.5708,41.608,12100.0
2013-11-25 10:45:00,44.67,44.73,44.64,44.71,8600.0,41.5987,41.6546,41.5708,41.636,8600.0
2013-11-25 10:50:00,44.7,44.74,44.7,44.71,7900.0,41.6267,41.6639,41.6267,41.636,7900.0
2013-11-25 10:55:00,44.7,44.72,44.67,44.67,7400.0,41.6267,41.6453,41.5987,41.5987,7400.0
2013-11-25 11:00:00,44.69,44.8,44.69,44.79,11800.0,41.6173,41.7198,41.6173,41.7105,11800.0
2013-11-25 11:05:00,44.77,44.81,44.77,44.78,4500.0,41.6918,41.7291,41.6918,41.7012,4500.0
2013-11-25 11:10:00,44.78,44.81,44.78,44.81,2300.0,41.7012,41.7291,41.7012,41.7291,2300.0
2013-11-25 11:15:00,44.82,44.84,44.79,44.84,5100.0,41.7384,41.757,41.7105,41.757,5100.0
2013-11-25 11:20:00,44.84,44.87,44.82,44.86,20000.0,41.757,41.785,41.7384,41.7757,20000.0
2013-11-25 11:25:00,44.86,44.9,44.85,44.88,11100.0,41.7757,41.8129,41.7663,41.7943,11100.0
2013-11-25 11:30:00,44.88,44.89,44.81,44.82,31000.0,41.7943,41.8036,41.7291,41.7384,31000.0
2013-11-25 11:35:00,44.82,44.83,44.79,44.81,7800.0,41.7384,41.7477,41.7105,41.7291,7800.0
2013-11-25 11:40:00,44.81,44.83,44.8,44.8,5400.0,41.7291,41.7477,41.7198,41.7198,5400.0
2013-11-25 11:45:00,44.77,44.83,44.77,44.83,12800.0,41.6918,41.7477,41.6918,41.7477,12800.0
2013-11-25 11:50:00,44.82,44.84,44.78,44.79,4200.0,41.7384,41.757,41.7012,41.7105,4200.0
2013-11-25 11:55:00,44.78,44.81,44.78,44.81,4000.0,41.7012,41.7291,41.7012,41.7291,4000.0
2013-11-25 12:00:00,44.8,44.84,44.8,44.81,12500.0,41.7198,41.757,41.7198,41.7291,12500.0
2013-11-25 12:05:00,44.82,44.82,44.77,44.77,12200.0,41.7384,41.7384,41.6918,41.6918,12200.0
2013-11-25 12:10:00,44.79,44.8,44.75,44.75,15400.0,41.7105,41.7198,41.6732,41.6732,15400.0
2013-11-25 12:15:00,44.75,44.75,44.74,44.75,12600.0,41.6732,41.6732,41.6639,41.6732,12600.0
2013-11-25 12:20:00,44.75,44.79,44.74,44.79,10300.0,41.6732,41.7105,41.6639,41.7105,10300.0
2013-11-25 12:25:00,44.79,44.79,44.72,44.76,43300.0,41.7105,41.7105,41.6453,41.6825,43300.0
2013-11-25 12:30:00,44.76,44.77,44.71,44.72,2500.0,41.6825,41.6918,41.636,41.6453,2500.0
2013-11-25 12:35:00,44.72,44.73,44.68,44.71,2200.0,41.6453,41.6546,41.608,41.636,2200.0
2013-11-25 12:40:00,44.7,44.7,44.66,44.68,2300.0,41.6267,41.6267,41.5894,41.608,2300.0
2013-11-25 12:45:00,44.68,44.7,44.67,44.7,3400.0,41.608,41.6267,41.5987,41.6267,3400.0
2013-11-25 12:50:00,44.71,44.77,44.71,44.71,6700.0,41.636,41.6918,41.636,41.636,6700.0
2013-11-25 12:55:00,44.7,44.75,44.66,44.67,14300.0,41.6267,41.6732,41.5894,41.5987,14300.0
2013-11-25 13:00:00,44.68,44.71,44.66,44.66,5300.0,41.608,41.636,41.5894,41.5894,5300.0
2013-11-25 13:05:00,44.64,44.66,44.63,44.63,1100.0,41.5708,41.5894,41.5615,41.5615,1100.0
2013-11-25 13:10:00,44.63,44.69,44.63,44.66,14500.0,41.5615,41.6173,41.5615,41.5894,14500.0
2013-11-25 13:15:00,44.66,44.67,44.64,44.66,6900.0,41.5894,41.5987,41.5708,41.5894,6900.0
2013-11-25 13:20:00,44.65,44.68,44.63,44.63,3200.0,41.5801,41.608,41.5615,41.5615,3200.0
2013-11-25 13:25:00,44.65,44.65,44.6,44.6,2100.0,41.5801,41.5801,41.5335,41.5335,2100.0
2013-11-25 13:30:00,44.62,44.64,44.61,44.63,3300.0,41.5522,41.5708,41.5428,41.5615,3300.0
2013-11-25 13:35:00,44.63,44.66,44.61,44.64,4300.0,41.5615,41.5894,41.5428,41.5708,4300.0
2013-11-25 13:40:00,44.63,44.65,44.63,44.63,2000.0,41.5615,41.5801,41.5615,41.5615,2000.0
2013-11-25 13:45:00,44.64,44.7,44.64,44.66,5100.0,41.5708,41.6267,41.5708,41.5894,5100.0
2013-11-25 13:50:00,44.67,44.67,44.64,44.64,3300.0,41.5987,41.5987,41.5708,41.5708,3300.0
2013-11-25 13:55:00,44.64,44.65,44.6,44.61,14800.0,41.5708,41.5801,41.5335,41.5428,14800.0
2013-11-25 14:00:00,44.62,44.66,44.6,44.62,11200.0,41.5522,41.5894,41.5335,41.5522,11200.0
2013-11-25 14:05:00,44.63,44.64,44.59,44.6,14200.0,41.5615,41.5708,41.5242,41.5335,14200.0
2013-11-25 14:10:00,44.61,44.63,44.57,44.58,12700.0,41.5428,41.5615,41.5056,41.5149,12700.0
2013-11-25 14:15:00,44.57,44.6,44.56,44.59,12500.0,41.5056,41.5335,41.4963,41.5242,12500.0
2013-11-25 14:20:00,44.59,44.61,44.56,44.58,14400.0,41.5242,41.5428,41.4963,41.5149,14400.0
2013-11-25 14:25:00,44.58,44.6,44.56,44.57,51900.0,41.5149,41.5335,41.4963,41.5056,51900.0
2013-11-25 14:30:00,44.58,44.61,44.57,44.59,34700.0,41.5149,41.5428,41.5056,41.5242,34700.0
2013-11-25 14:35:00,44.59,44.61,44.52,44.54,42100.0,41.5242,41.5428,41.459,41.4777,42100.0
2013-11-25 14:40:00,44.53,44.53,44.48,44.48,5300.0,41.4683,41.4683,41.4218,41.4218,5300.0
2013-11-25 14:45:00,44.47,44.48,44.45,44.48,6900.0,41.4125,41.4218,41.3938,41.4218,6900.0
2013-11-25 14:50:00,44.49,44.51,44.48,44.51,3100.0,41.4311,41.4497,41.4218,41.4497,3100.0
2013-11-25 14:55:00,44.51,44.53,44.51,44.53,7200.0,41.4497,41.4683,41.4497,41.4683,7200.0
2013-11-25 15:00:00,44.53,44.53,44.5,44.51,6700.0,41.4683,41.4683,41.4404,41.4497,6700.0
2013-11-25 15:05:00,44.51,44.52,44.42,44.42,12600.0,41.4497,41.459,41.3659,41.3659,12600.0
2013-11-25 15:10:00,44.42,44.46,44.4,44.41,7800.0,41.3659,41.4032,41.3473,41.3566,7800.0
2013-11-25 15:15:00,44.4,44.41,44.38,44.39,11900.0,41.3473,41.3566,41.3287,41.338,11900.0
2013-11-25 15:20:00,44.39,44.39,44.3,44.31,27400.0,41.338,41.338,41.2542,41.2635,27400.0
2013-11-25 15:25:00,44.31,44.4,44.3,44.4,11500.0,41.2635,41.3473,41.2542,41.3473,11500.0
2013-11-25 15:30:00,44.4,44.4,44.34,44.34,37900.0,41.3473,41.3473,41.2914,41.2914,37900.0
2013-11-25 15:35:00,44.34,44.34,44.27,44.34,32600.0,41.2914,41.2914,41.2262,41.2914,32600.0
2013-11-25 15:40:00,44.34,44.37,44.33,44.34,33700.0,41.2914,41.3193,41.2821,41.2914,33700.0
2013-11-25 15:45:00,44.34,44.35,44.33,44.34,46700.0,41.2914,41.3007,41.2821,41.2914,46700.0
2013-11-25 15:50:00,44.34,44.34,44.32,44.34,42200.0,41.2914,41.2914,41.2728,41.2914,42200.0
2013-11-25 15:55:00,44.33,44.36,44.29,44.34,96100.0,41.2821,41.31,41.2448,41.2914,96100.0
2013-11-26 09:30:00,44.4,44.44,44.16,44.43,17700.0,41.3473,41.3845,41.1238,41.3752,17700.0
2013-11-26 09:35:00,44.46,44.5,44.16,44.23,28600.0,41.4032,41.4404,41.1238,41.189,28600.0
2013-11-26 09:40:00,44.24,44.33,44.24,44.28,18000.0,41.1983,41.2821,41.1983,41.2355,18000.0
2013-11-26 09:45:00,44.3,44.43,44.25,44.39,22400.0,41.2542,41.3752,41.2076,41.338,22400.0
2013-11-26 09:50:00,44.44,44.53,44.4,44.5,22000.0,41.3845,41.4683,41.3473,41.4404,22000.0
2013-11-26 09:55:00,44.5,44.55,44.49,44.55,35200.0,41.4404,41.487,41.4311,41.487,35200.0
2013-11-26 10:00:00,44.53,44.57,44.49,44.55,19700.0,41.4683,41.5056,41.4311,41.487,19700.0
2013-11-26 10:05:00,44.58,44.61,44.57,44.61,7400.0,41.5149,41.5428,41.5056,41.5428,7400.0
2013-11-26 10:10:00,44.61,44.63,44.56,44.59,40200.0,41.5428,41.5615,41.4963,41.5242,40200.0
2013-11-26 10:15:00,44.58,44.66,44.52,44.65,95600.0,41.5149,41.5894,41.459,41.5801,95600.0
2013-11-26 10:20:00,44.65,44.87,44.65,44.8,34600.0,41.5801,41.785,41.5801,41.7198,34600.0
2013-11-26 10:25:00,44.79,44.82,44.77,44.8,45500.0,41.7105,41.7384,41.6918,41.7198,45500.0
2013-11-26 10:30:00,44.77,44.77,44.6,44.67,5600.0,41.6918,41.6918,41.5335,41.5987,5600.0
2013-11-26 10:35:00,44.67,44.74,44.6,44.74,46500.0,41.5987,41.6639,41.5335,41.6639,46500.0
2013-11-26 10:40:00,44.74,44.86,44.74,44.83,23600.0,41.6639,41.7757,41.6639,41.7477,23600.0
2013-11-26 10:45:00,44.81,44.93,44.77,44.91,40100.0,41.7291,41.8408,41.6918,41.8222,40100.0
2013-11-26 10:50:00,44.9,44.95,44.89,44.93,25600.0,41.8129,41.8595,41.8036,41.8408,25600.0
2013-11-26 10:55:00,44.94,44.99,44.87,44.99,28700.0,41.8502,41.8967,41.785,41.8967,28700.0
2013-11-26 11:00:00,44.99,45.11,44.97,45.1,57500.0,41.8967,42.0085,41.8781,41.9992,57500.0
2013-11-26 11:05:00,45.1,45.13,45.07,45.1,129100.0,41.9992,42.0271,41.9712,41.9992,129100.0
2013-11-26 11:10:00,45.12,45.22,45.06,45.22,64200.0,42.0178,42.1109,41.9619,42.1109,64200.0
2013-11-26 11:15:00,45.22,45.34,45.21,45.32,64000.0,42.1109,42.2227,42.1016,42.204,64000.0
2013-11-26 11:20:00,45.32,45.38,45.31,45.36,55200.0,42.204,42.2599,42.1947,42.2413,55200.0
2013-11-26 11:25:00,45.35,45.44,45.34,45.44,22500.0,42.232,42.3158,42.2227,42.3158,22500.0
2013-11-26 11:30:00,45.44,45.5,45.38,45.48,73200.0,42.3158,42.3716,42.2599,42.353,73200.0
2013-11-26 11:35:00,45.51,45.52,45.47,45.52,41100.0,42.381,42.3903,42.3437,42.3903,41100.0
2013-11-26 11:40:00,45.53,45.71,45.53,45.68,25200.0,42.3996,42.5672,42.3996,42.5393,25200.0
2013-11-26 11:45:00,45.7,45.91,45.7,45.73,110300.0,42.5579,42.7535,42.5579,42.5858,110300.0
2013-11-26 11:50:00,45.74,45.8,45.59,45.64,98800.0,42.5951,42.651,42.4555,42.502,98800.0
2013-11-26 11:55:00,45.64,45.68,45.56,45.59,43400.0,42.502,42.5393,42.4275,42.4555,43400.0
2013-11-26 12:00:00,45.57,45.58,45.47,45.55,46400.0,42.4368,42.4461,42.3437,42.4182,46400.0
2013-11-26 12:05:00,45.55,45.58,45.38,45.38,97100.0,42.4182,42.4461,42.2599,42.2599,97100.0
2013-11-26 12:10:00,45.39,45.52,45.38,45.42,32100.0,42.2692,42.3903,42.2599,42.2971,32100.0
2013-11-26 12:15:00,45.41,45.5,45.4,45.5,12100.0,42.2878,42.3716,42.2785,42.3716,12100.0
2013-11-26 12:20:00,45.5,45.57,45.48,45.5,19900.0,42.3716,42.4368,42.353,42.3716,19900.0
2013-11-26 12:25:00,45.5,45.59,45.49,45.59,12700.0,42.3716,42.4555,42.3623,42.4555,12700.0
2013-11-26 12:30:00,45.59,45.63,45.46,45.49,83100.0,42.4555,42.4927,42.3344,42.3623,83100.0
2013-11-26 12:35:00,45.49,45.6,45.46,45.58,24000.0,42.3623,42.4648,42.3344,42.4461,24000.0
2013-11-26 12:40:00,45.58,45.59,45.47,45.49,11300.0,42.4461,42.4555,42.3437,42.3623,11300.0
2013-11-26 12:45:00,45.5,45.51,45.42,45.46,34500.0,42.3716,42.381,42.2971,42.3344,34500.0
2013-11-26 12:50:00,45.47,45.52,45.44,45.51,14200.0,42.3437,42.3903,42.3158,42.381,14200.0
2013-11-26 12:55:00,45.5,45.5,45.45,45.47,13200.0,42.3716,42.3716,42.3251,42.3437,13200.0
2013-11-26 13:00:00,45.49,45.5,45.44,45.48,11400.0,42.3623,42.3716,42.3158,42.353,11400.0
2013-11-26 13:05:00,45.47,45.57,45.46,45.49,41500.0,42.3437,42.4368,42.3344,42.3623,41500.0
2013-11-26 13:10:00,45.49,45.6,45.49,45.54,74100.0,42.3623,42.4648,42.3623,42.4089,74100.0
2013-11-26 13:15:00,45.54,45.61,45.52,45.6,32000.0,42.4089,42.4741,42.3903,42.4648,32000.0
2013-11-26 13:20:00,45.61,45.63,45.52,45.56,26600.0,42.4741,42.4927,42.3903,42.4275,26600.0
2013-11-26 13:25:00,45.56,45.56,45.52,45.52,8500.0,42.4275,42.4275,42.3903,42.3903,8500.0
2013-11-26 13:30:00,45.52,45.56,45.52,45.54,13500.0,42.3903,42.4275,42.3903,42.4089,13500.0
2013-11-26 13:35:00,45.54,45.57,45.53,45.57,6900.0,42.4089,42.4368,42.3996,42.4368,6900.0
2013-11-26 13:40:00,45.58,45.63,45.57,45.59,47300.0,42.4461,42.4927,42.4368,42.4555,47300.0
2013-11-26 13:45:00,45.58,45.65,45.58,45.64,43900.0,42.4461,42.5113,42.4461,42.502,43900.0
2013-11-26 13:50:00,45.64,45.64,45.6,45.62,11700.0,42.502,42.502,42.4648,42.4834,11700.0
2013-11-26 13:55:00,45.62,45.71,45.62,45.71,29700.0,42.4834,42.5672,42.4834,42.5672,29700.0
2013-11-26 14:00:00,45.71,45.78,45.65,45.65,28300.0,42.5672,42.6324,42.5113,42.5113,28300.0
2013-11-26 14:05:00,45.66,45.68,45.63,45.68,8100.0,42.5206,42.5393,42.4927,42.5393,8100.0
2013-11-26 14:10:00,45.68,45.73,45.68,45.7,19000.0,42.5393,42.5858,42.5393,42.5579,19000.0
2013-11-26 14:15:00,45.69,45.71,45.61,45.64,29300.0,42.5486,42.5672,42.4741,42.502,29300.0
2013-11-26 14:20:00,45.65,45.72,45.64,45.72,8800.0,42.5113,42.5765,42.502,42.5765,8800.0
2013-11-26 14:25:00,45.72,45.79,45.71,45.76,16900.0,42.5765,42.6417,42.5672,42.6138,16900.0
2013-11-26 14:30:00,45.76,45.8,45.74,45.8,25300.0,42.6138,42.651,42.5951,42.651,25300.0
2013-11-26 14:35:00,45.8,45.8,45.78,45.79,27000.0,42.651,42.651,42.6324,42.6417,27000.0
2013-11-26 14:40:00,45.79,45.79,45.58,45.58,26700.0,42.6417,42.6417,42.4461,42.4461,26700.0
2013-11-26 14:45:00,45.58,45.66,45.54,45.58,21700.0,42.4461,42.5206,42.4089,42.4461,21700.0
2013-11-26 14:50:00,45.58,45.61,45.57,45.57,28900.0,42.4461,42.4741,42.4368,42.4368,28900.0
2013-11-26 14:55:00,45.57,45.59,45.5,45.5,58900.0,42.4368,42.4555,42.3716,42.3716,58900.0
2013-11-26 15:00:00,45.51,45.55,45.5,45.52,30400.0,42.381,42.4182,42.3716,42.3903,30400.0
2013-11-26 15:05:00,45.52,45.55,45.5,45.52,33000.0,42.3903,42.4182,42.3716,42.3903,33000.0
2013-11-26 15:10:00,45.51,45.55,45.5,45.51,74600.0,42.381,42.4182,42.3716,42.381,74600.0
2013-11-26 15:15:00,45.51,45.58,45.51,45.57,34400.0,42.381,42.4461,42.381,42.4368,34400.0
2013-11-26 15:20:00,45.57,45.61,45.55,45.61,23200.0,42.4368,42.4741,42.4182,42.4741,23200.0
2013-11-26 15:25:00,45.61,45.61,45.56,45.56,30900.0,42.4741,42.4741,42.4275,42.4275,30900.0
2013-11-26 15:30:00,45.56,45.62,45.56,45.59,37100.0,42.4275,42.4834,42.4275,42.4555,37100.0
2013-11-26 15:35:00,45.59,45.6,45.57,45.58,43300.0,42.4555,42.4648,42.4368,42.4461,43300.0
2013-11-26 15:40:00,45.58,45.6,45.54,45.55,82500.0,42.4461,42.4648,42.4089,42.4182,82500.0
2013-11-26 15:45:00,45.56,45.59,45.5,45.55,94200.0,42.4275,42.4555,42.3716,42.4182,94200.0
2013-11-26 15:50:00,45.55,45.55,45.5,45.5,60700.0,42.4182,42.4182,42.3716,42.3716,60700.0
2013-11-26 15:55:00,45.5,45.56,45.39,45.48,411400.0,42.3716,42.4275,42.2692,42.353,411400.0
2013-11-27 09:30:00,45.72,45.78,45.6,45.67,37900.0,42.5765,42.6324,42.4648,42.53,37900.0
2013-11-27 09:35:00,45.68,45.68,45.46,45.55,61600.0,42.5393,42.5393,42.3344,42.4182,61600.0
2013-11-27 09:40:00,45.55,45.55,45.36,45.44,32100.0,42.4182,42.4182,42.2413,42.3158,32100.0
2013-11-27 09:45:00,45.46,45.59,45.46,45.55,30100.0,42.3344,42.4555,42.3344,42.4182,30100.0
2013-11-27 09:50:00,45.55,45.59,45.5,45.56,62000.0,42.4182,42.4555,42.3716,42.4275,62000.0
2013-11-27 09:55:00,45.56,45.61,45.52,45.53,47200.0,42.4275,42.4741,42.3903,42.3996,47200.0
2013-11-27 10:00:00,45.53,45.6,45.52,45.53,18600.0,42.3996,42.4648,42.3903,42.3996,18600.0
2013-11-27 10:05:00,45.53,45.69,45.53,45.69,19000.0,42.3996,42.5486,42.3996,42.5486,19000.0
2013-11-27 10:10:00,45.68,45.73,45.64,45.67,20200.0,42.5393,42.5858,42.502,42.53,20200.0
2013-11-27 10:15:00,45.65,45.73,45.59,45.7,29800.0,42.5113,42.5858,42.4555,42.5579,29800.0
2013-11-27 10:20:00,45.71,45.81,45.7,45.78,17200.0,42.5672,42.6603,42.5579,42.6324,17200.0
2013-11-27 10:25:00,45.76,45.78,45.72,45.78,17700.0,42.6138,42.6324,42.5765,42.6324,17700.0
2013-11-27 10:30:00,45.77,45.78,45.72,45.76,19600.0,42.6231,42.6324,42.5765,42.6138,19600.0
2013-11-27 10:35:00,45.74,45.75,45.69,45.7,20200.0,42.5951,42.6045,42.5486,42.5579,20200.0
2013-11-27 10:40:00,45.71,45.73,45.66,45.71,18000.0,42.5672,42.5858,42.5206,42.5672,18000.0
2013-11-27 10:45:00,45.7,45.71,45.69,45.7,9400.0,42.5579,42.5672,42.5486,42.5579,9400.0
2013-11-27 10:50:00,45.7,45.71,45.7,45.71,9400.0,42.5579,42.5672,42.5579,42.5672,9400.0
2013-11-27 10:55:00,45.71,45.77,45.7,45.77,20700.0,42.5672,42.6231,42.5579,42.6231,20700.0
2013-11-27 11:00:00,45.76,45.84,45.74,45.84,40100.0,42.6138,42.6883,42.5951,42.6883,40100.0
2013-11-27 11:05:00,45.85,45.85,45.8,45.84,27800.0,42.6976,42.6976,42.651,42.6883,27800.0
2013-11-27 11:10:00,45.84,45.91,45.8,45.9,41600.0,42.6883,42.7535,42.651,42.7441,41600.0
2013-11-27 11:15:00,45.9,46.03,45.9,45.99,73700.0,42.7441,42.8652,42.7441,42.828,73700.0
2013-11-27 11:20:00,46.0,46.03,45.95,45.96,35900.0,42.8373,42.8652,42.7907,42.8,35900.0
2013-11-27 11:25:00,45.96,46.01,45.94,46.0,22300.0,42.8,42.8466,42.7814,42.8373,22300.0
2013-11-27 11:30:00,45.99,46.03,45.99,46.03,13500.0,42.828,42.8652,42.828,42.8652,13500.0
2013-11-27 11:35:00,46.03,46.06,46.01,46.01,13900.0,42.8652,42.8931,42.8466,42.8466,13900.0
2013-11-27 11:40:00,46.0,46.02,46.0,46.02,5800.0,42.8373,42.8559,42.8373,42.8559,5800.0
2013-11-27 11:45:00,46.02,46.08,46.02,46.05,51000.0,42.8559,42.9118,42.8559,42.8838,51000.0
2013-11-27 11:50:00,46.06,46.08,46.01,46.05,20700.0,42.8931,42.9118,42.8466,42.8838,20700.0
2013-11-27 11:55:00,46.05,46.06,46.03,46.04,16000.0,42.8838,42.8931,42.8652,42.8745,16000.0
2013-11-27 12:00:00,46.04,46.05,46.0,46.0,55700.0,42.8745,42.8838,42.8373,42.8373,55700.0
2013-11-27 12:05:00,46.0,46.02,45.97,46.01,22700.0,42.8373,42.8559,42.8093,42.8466,22700.0
2013-11-27 12:10:00,46.01,46.03,45.98,46.01,31100.0,42.8466,42.8652,42.8186,42.8466,31100.0
2013-11-27 12:15:00,46.01,46.08,46.01,46.08,16100.0,42.8466,42.9118,42.8466,42.9118,16100.0
2013-11-27 12:20:00,46.07,46.12,46.04,46.06,26300.0,42.9025,42.949,42.8745,42.8931,26300.0
2013-11-27 12:25:00,46.06,46.14,46.05,46.13,22600.0,42.8931,42.9676,42.8838,42.9583,22600.0
2013-11-27 12:30:00,46.13,46.14,46.09,46.12,16600.0,42.9583,42.9676,42.9211,42.949,16600.0
2013-11-27 12:35:00,46.13,46.16,46.05,46.1,28100.0,42.9583,42.9863,42.8838,42.9304,28100.0
2013-11-27 12:40:00,46.09,46.19,46.09,46.16,22600.0,42.9211,43.0142,42.9211,42.9863,22600.0
2013-11-27 12:45:00,46.16,46.17,46.11,46.14,23800.0,42.9863,42.9956,42.9397,42.9676,23800.0
2013-11-27 12:50:00,46.12,46.21,46.07,46.21,47600.0,42.949,43.0328,42.9025,43.0328,47600.0
2013-11-27 12:55:00,46.21,46.22,46.14,46.16,108600.0,43.0328,43.0421,42.9676,42.9863,108600.0
2013-11-27 13:00:00,46.15,46.19,46.13,46.18,37000.0,42.977,43.0142,42.9583,43.0049,37000.0
2013-11-27 13:05:00,46.17,46.22,46.16,46.18,97000.0,42.9956,43.0421,42.9863,43.0049,97000.0
2013-11-27 13:10:00,46.19,46.21,46.18,46.2,17800.0,43.0142,43.0328,43.0049,43.0235,17800.0
2013-11-27 13:15:00,46.2,46.21,46.19,46.2,25000.0,43.0235,43.0328,43.0142,43.0235,25000.0
2013-11-27 13:20:00,46.2,46.26,46.19,46.2,23800.0,43.0235,43.0794,43.0142,43.0235,23800.0
2013-11-27 13:25:00,46.2,46.23,46.2,46.23,21300.0,43.0235,43.0515,43.0235,43.0515,21300.0
2013-11-27 13:30:00,46.22,46.25,46.2,46.25,19700.0,43.0421,43.0701,43.0235,43.0701,19700.0
2013-11-27 13:35:00,46.24,46.27,46.22,46.25,17200.0,43.0608,43.0887,43.0421,43.0701,17200.0
2013-11-27 13:40:00,46.26,46.32,46.24,46.31,25600.0,43.0794,43.1353,43.0608,43.126,25600.0
2013-11-27 13:45:00,46.31,46.38,46.3,46.37,36500.0,43.126,43.1911,43.1166,43.1818,36500.0
2013-11-27 13:50:00,46.36,46.38,46.35,46.36,20600.0,43.1725,43.1911,43.1632,43.1725,20600.0
2013-11-27 13:55:00,46.37,46.44,46.35,46.39,35700.0,43.1818,43.247,43.1632,43.2005,35700.0
2013-11-27 14:00:00,46.4,46.46,46.34,46.39,73600.0,43.2098,43.2656,43.1539,43.2005,73600.0
2013-11-27 14:05:00,46.39,46.39,46.34,46.35,21200.0,43.2005,43.2005,43.1539,43.1632,21200.0
2013-11-27 14:10:00,46.34,46.37,46.34,46.37,18500.0,43.1539,43.1818,43.1539,43.1818,18500.0
2013-11-27 14:15:00,46.37,46.37,46.35,46.36,27000.0,43.1818,43.1818,43.1632,43.1725,27000.0
2013-11-27 14:20:00,46.35,46.44,46.35,46.44,31400.0,43.1632,43.247,43.1632,43.247,31400.0
2013-11-27 14:25:00,46.43,46.5,46.42,46.5,46500.0,43.2377,43.3029,43.2284,43.3029,46500.0
2013-11-27 14:30:00,46.49,46.49,46.44,46.46,55500.0,43.2936,43.2936,43.247,43.2656,55500.0
2013-11-27 14:35:00,46.46,46.48,46.45,46.46,34600.0,43.2656,43.2843,43.2563,43.2656,34600.0
2013-11-27 14:40:00,46.47,46.48,46.39,46.39,33500.0,43.275,43.2843,43.2005,43.2005,33500.0
2013-11-27 14:45:00,46.4,46.4,46.3,46.3,31400.0,43.2098,43.2098,43.1166,43.1166,31400.0
2013-11-27 14:50:00,46.3,46.43,46.3,46.43,32800.0,43.1166,43.2377,43.1166,43.2377,32800.0
2013-11-27 14:55:00,46.43,46.45,46.4,46.43,26500.0,43.2377,43.2563,43.2098,43.2377,26500.0
2013-11-27 15:00:00,46.42,46.43,46.37,46.42,54000.0,43.2284,43.2377,43.1818,43.2284,54000.0
2013-11-27 15:05:00,46.42,46.48,46.41,46.46,32500.0,43.2284,43.2843,43.2191,43.2656,32500.0
2013-11-27 15:10:00,46.46,46.48,46.44,46.48,48300.0,43.2656,43.2843,43.247,43.2843,48300.0
2013-11-27 15:15:00,46.49,46.49,46.45,46.48,38500.0,43.2936,43.2936,43.2563,43.2843,38500.0
2013-11-27 15:20:00,46.47,46.48,46.42,46.47,43100.0,43.275,43.2843,43.2284,43.275,43100.0
2013-11-27 15:25:00,46.47,46.5,46.46,46.49,49400.0,43.275,43.3029,43.2656,43.2936,49400.0
2013-11-27 15:30:00,46.48,46.57,46.47,46.57,95300.0,43.2843,43.3681,43.275,43.3681,95300.0
2013-11-27 15:35:00,46.57,46.62,46.56,46.61,95100.0,43.3681,43.4146,43.3588,43.4053,95100.0
2013-11-27 15:40:00,46.62,46.68,46.61,46.64,123200.0,43.4146,43.4705,43.4053,43.4333,123200.0
2013-11-27 15:45:00,46.64,46.69,46.52,46.52,175500.0,43.4333,43.4798,43.3215,43.3215,175500.0
2013-11-27 15:50:00,46.52,46.55,46.46,46.48,131500.0,43.3215,43.3495,43.2656,43.2843,131500.0
2013-11-27 15:55:00,46.49,46.55,46.46,46.52,182900.0,43.2936,43.3495,43.2656,43.3215,182900.0
2013-11-29 09:30:00,46.83,47.0,46.56,46.98,86500.0,43.6102,43.7685,43.3588,43.7499,86500.0
2013-11-29 09:35:00,46.94,46.96,46.75,46.89,50200.0,43.7126,43.7313,43.5357,43.6661,50200.0
2013-11-29 09:40:00,46.9,47.13,46.84,47.11,78200.0,43.6754,43.8896,43.6195,43.871,78200.0
2013-11-29 09:45:00,47.1,47.15,47.0,47.15,86800.0,43.8616,43.9082,43.7685,43.9082,86800.0
2013-11-29 09:50:00,47.16,47.19,47.07,47.11,55500.0,43.9175,43.9455,43.8337,43.871,55500.0
2013-11-29 09:55:00,47.1,47.12,47.01,47.04,56200.0,43.8616,43.8803,43.7778,43.8058,56200.0
2013-11-29 10:00:00,47.05,47.05,46.96,47.03,36000.0,43.8151,43.8151,43.7313,43.7965,36000.0
2013-11-29 10:05:00,47.03,47.05,46.96,47.0,84700.0,43.7965,43.8151,43.7313,43.7685,84700.0
2013-11-29 10:10:00,47.0,47.03,46.89,46.89,38300.0,43.7685,43.7965,43.6661,43.6661,38300.0
2013-11-29 10:15:00,46.88,47.0,46.87,46.97,61000.0,43.6568,43.7685,43.6475,43.7406,61000.0
2013-11-29 10:20:00,46.97,47.0,46.87,46.88,27000.0,43.7406,43.7685,43.6475,43.6568,27000.0
2013-11-29 10:25:00,46.87,46.87,46.73,46.73,25900.0,43.6475,43.6475,43.5171,43.5171,25900.0
2013-11-29 10:30:00,46.73,46.82,46.73,46.75,28500.0,43.5171,43.6009,43.5171,43.5357,28500.0
2013-11-29 10:35:00,46.75,46.75,46.55,46.61,26000.0,43.5357,43.5357,43.3495,43.4053,26000.0
2013-11-29 10:40:00,46.61,46.71,46.59,46.69,30000.0,43.4053,43.4985,43.3867,43.4798,30000.0
2013-11-29 10:45:00,46.68,46.76,46.67,46.76,16300.0,43.4705,43.545,43.4612,43.545,16300.0
2013-11-29 10:50:00,46.77,46.83,46.77,46.8,19100.0,43.5543,43.6102,43.5543,43.5823,19100.0
2013-11-29 10:55:00,46.8,46.8,46.74,46.78,12600.0,43.5823,43.5823,43.5264,43.5636,12600.0
2013-11-29 11:00:00,46.79,46.81,46.68,46.79,43000.0,43.573,43.5916,43.4705,43.573,43000.0
2013-11-29 11:05:00,46.79,46.81,46.7,46.72,34500.0,43.573,43.5916,43.4891,43.5078,34500.0
2013-11-29 11:10:00,46.72,46.72,46.51,46.51,25600.0,43.5078,43.5078,43.3122,43.3122,25600.0
2013-11-29 11:15:00,46.52,46.56,46.51,46.55,14600.0,43.3215,43.3588,43.3122,43.3495,14600.0
2013-11-29 11:20:00,46.55,46.55,46.38,46.38,17000.0,43.3495,43.3495,43.1911,43.1911,17000.0
2013-11-29 11:25:00,46.38,46.47,46.33,46.46,19400.0,43.1911,43.275,43.1446,43.2656,19400.0
2013-11-29 11:30:00,46.45,46.55,46.44,46.52,23100.0,43.2563,43.3495,43.247,43.3215,23100.0
2013-11-29 11:35:00,46.53,46.55,46.48,46.51,15700.0,43.3308,43.3495,43.2843,43.3122,15700.0
2013-11-29 11:40:00,46.51,46.53,46.5,46.51,6100.0,43.3122,43.3308,43.3029,43.3122,6100.0
2013-11-29 11:45:00,46.52,46.62,46.51,46.6,14100.0,43.3215,43.4146,43.3122,43.396,14100.0
2013-11-29 11:50:00,46.59,46.67,46.58,46.67,10500.0,43.3867,43.4612,43.3774,43.4612,10500.0
2013-11-29 11:55:00,46.66,46.7,46.63,46.67,18900.0,43.4519,43.4891,43.424,43.4612,18900.0
2013-11-29 12:00:00,46.68,46.68,46.55,46.57,22200.0,43.4705,43.4705,43.3495,43.3681,22200.0
2013-11-29 12:05:00,46.56,46.57,46.51,46.51,8800.0,43.3588,43.3681,43.3122,43.3122,8800.0
2013-11-29 12:10:00,46.52,46.55,46.51,46.54,13200.0,43.3215,43.3495,43.3122,43.3401,13200.0
2013-11-29 12:15:00,46.55,46.6,46.51,46.53,31100.0,43.3495,43.396,43.3122,43.3308,31100.0
2013-11-29 12:20:00,46.53,46.54,46.5,46.5,6700.0,43.3308,43.3401,43.3029,43.3029,6700.0
2013-11-29 12:25:00,46.5,46.58,46.5,46.55,9900.0,43.3029,43.3774,43.3029,43.3495,9900.0
2013-11-29 12:30:00,46.55,46.57,46.52,46.53,10700.0,43.3495,43.3681,43.3215,43.3308,10700.0
2013-11-29 12:35:00,46.53,46.56,46.51,46.51,14600.0,43.3308,43.3588,43.3122,43.3122,14600.0
2013-11-29 12:40:00,46.51,46.51,46.46,46.47,14800.0,43.3122,43.3122,43.2656,43.275,14800.0
2013-11-29 12:45:00,46.46,46.55,46.46,46.48,24700.0,43.2656,43.3495,43.2656,43.2843,24700.0
2013-11-29 12:50:00,46.48,46.54,46.37,46.53,50400.0,43.2843,43.3401,43.1818,43.3308,50400.0
2013-11-29 12:55:00,46.52,46.54,46.41,46.42,54300.0,43.3215,43.3401,43.2191,43.2284,54300.0
2013-12-02 09:30:00,46.28,46.67,46.24,46.57,30900.0,43.098,43.4612,43.0608,43.3681,30900.0
2013-12-02 09:35:00,46.56,46.57,46.38,46.54,26700.0,43.3588,43.3681,43.1911,43.3401,26700.0
2013-12-02 09:40:00,46.57,46.71,46.53,46.64,21000.0,43.3681,43.4985,43.3308,43.4333,21000.0
2013-12-02 09:45:00,46.62,46.63,46.41,46.5,29500.0,43.4146,43.424,43.2191,43.3029,29500.0
2013-12-02 09:50:00,46.49,46.52,46.46,46.51,2300.0,43.2936,43.3215,43.2656,43.3122,2300.0
2013-12-02 09:55:00,46.46,46.54,46.46,46.54,21400.0,43.2656,43.3401,43.2656,43.3401,21400.0
2013-12-02 10:00:00,46.55,46.65,46.52,46.64,10400.0,43.3495,43.4426,43.3215,43.4333,10400.0
2013-12-02 10:05:00,46.65,46.71,46.65,46.71,15500.0,43.4426,43.4985,43.4426,43.4985,15500.0
2013-12-02 10:10:00,46.72,46.77,46.7,46.76,21600.0,43.5078,43.5543,43.4891,43.545,21600.0
2013-12-02 10:15:00,46.76,46.96,46.76,46.94,86900.0,43.545,43.7313,43.545,43.7126,86900.0
2013-12-02 10:20:00,46.92,46.98,46.86,46.93,34600.0,43.694,43.7499,43.6381,43.7033,34600.0
2013-12-02 10:25:00,46.94,46.95,46.77,46.77,23500.0,43.7126,43.722,43.5543,43.5543,23500.0
2013-12-02 10:30:00,46.77,46.86,46.76,46.84,32100.0,43.5543,43.6381,43.545,43.6195,32100.0
2013-12-02 10:35:00,46.85,46.88,46.77,46.83,39500.0,43.6288,43.6568,43.5543,43.6102,39500.0
2013-12-02 10:40:00,46.83,46.94,46.78,46.94,41200.0,43.6102,43.7126,43.5636,43.7126,41200.0
2013-12-02 10:45:00,46.92,46.93,46.84,46.9,41000.0,43.694,43.7033,43.6195,43.6754,41000.0
2013-12-02 10:50:00,46.92,46.92,46.83,46.9,24200.0,43.694,43.694,43.6102,43.6754,24200.0
2013-12-02 10:55:00,46.9,46.91,46.84,46.89,8000.0,43.6754,43.6847,43.6195,43.6661,8000.0
2013-12-02 11:00:00,46.88,46.96,46.86,46.92,20300.0,43.6568,43.7313,43.6381,43.694,20300.0
2013-12-02 11:05:00,46.93,46.98,46.93,46.95,12600.0,43.7033,43.7499,43.7033,43.722,12600.0
2013-12-02 11:10:00,46.96,46.96,46.94,46.96,5500.0,43.7313,43.7313,43.7126,43.7313,5500.0
2013-12-02 11:15:00,46.95,47.0,46.95,46.97,30100.0,43.722,43.7685,43.722,43.7406,30100.0
2013-12-02 11:20:00,46.97,47.06,46.97,47.04,15900.0,43.7406,43.8244,43.7406,43.8058,15900.0
2013-12-02 11:25:00,47.04,47.05,46.98,47.0,14000.0,43.8058,43.8151,43.7499,43.7685,14000.0
2013-12-02 11:30:00,46.98,46.98,46.93,46.93,4800.0,43.7499,43.7499,43.7033,43.7033,4800.0
2013-12-02 11:35:00,46.93,46.95,46.89,46.9,46500.0,43.7033,43.722,43.6661,43.6754,46500.0
2013-12-02 11:40:00,46.92,46.93,46.88,46.89,10000.0,43.694,43.7033,43.6568,43.6661,10000.0
2013-12-02 11:45:00,46.88,46.88,46.82,46.87,12400.0,43.6568,43.6568,43.6009,43.6475,12400.0
2013-12-02 11:50:00,46.87,46.87,46.78,46.8,7000.0,43.6475,43.6475,43.5636,43.5823,7000.0
2013-12-02 11:55:00,46.81,46.86,46.81,46.82,5300.0,43.5916,43.6381,43.5916,43.6009,5300.0
2013-12-02 12:00:00,46.82,46.85,46.79,46.85,10200.0,43.6009,43.6288,43.573,43.6288,10200.0
2013-12-02 12:05:00,46.85,46.89,46.83,46.87,10000.0,43.6288,43.6661,43.6102,43.6475,10000.0
2013-12-02 12:10:00,46.87,46.88,46.81,46.82,5400.0,43.6475,43.6568,43.5916,43.6009,5400.0
2013-12-02 12:15:00,46.82,46.83,46.8,46.81,10100.0,43.6009,43.6102,43.5823,43.5916,10100.0
2013-12-02 12:20:00,46.79,46.79,46.76,46.76,5000.0,43.573,43.573,43.545,43.545,5000.0
2013-12-02 12:25:00,46.77,46.79,46.76,46.78,10200.0,43.5543,43.573,43.545,43.5636,10200.0
2013-12-02 12:30:00,46.8,46.8,46.77,46.8,4500.0,43.5823,43.5823,43.5543,43.5823,4500.0
2013-12-02 12:35:00,46.8,46.8,46.72,46.73,3300.0,43.5823,43.5823,43.5078,43.5171,3300.0
2013-12-02 12:40:00,46.71,46.74,46.67,46.72,21400.0,43.4985,43.5264,43.4612,43.5078,21400.0
2013-12-02 12:45:00,46.73,46.73,46.68,46.69,1800.0,43.5171,43.5171,43.4705,43.4798,1800.0
2013-12-02 12:50:00,46.68,46.74,46.68,46.68,6600.0,43.4705,43.5264,43.4705,43.4705,6600.0
2013-12-02 12:55:00,46.68,46.69,46.62,46.62,3200.0,43.4705,43.4798,43.4146,43.4146,3200.0
2013-12-02 13:00:00,46.63,46.66,46.6,46.61,4400.0,43.424,43.4519,43.396,43.4053,4400.0
2013-12-02 13:05:00,46.6,46.62,46.56,46.58,5200.0,43.396,43.4146,43.3588,43.3774,5200.0
2013-12-02 13:10:00,46.57,46.6,46.51,46.58,16700.0,43.3681,43.396,43.3122,43.3774,16700.0
2013-12-02 13:15:00,46.58,46.63,46.58,46.63,17500.0,43.3774,43.424,43.3774,43.424,17500.0
2013-12-02 13:20:00,46.64,46.67,46.63,46.66,3600.0,43.4333,43.4612,43.424,43.4519,3600.0
2013-12-02 13:25:00,46.65,46.65,46.61,46.61,5100.0,43.4426,43.4426,43.4053,43.4053,5100.0
2013-12-02 13:30:00,46.63,46.63,46.57,46.59,5200.0,43.424,43.424,43.3681,43.3867,5200.0
2013-12-02 13:35:00,46.59,46.64,46.58,46.59,8500.0,43.3867,43.4333,43.3774,43.3867,8500.0
2013-12-02 13:40:00,46.59,46.62,46.59,46.6,4100.0,43.3867,43.4146,43.3867,43.396,4100.0
2013-12-02 13:45:00,46.59,46.69,46.54,46.68,44100.0,43.3867,43.4798,43.3401,43.4705,44100.0
2013-12-02 13:50:00,46.68,46.68,46.62,46.62,3800.0,43.4705,43.4705,43.4146,43.4146,3800.0
2013-12-02 13:55:00,46.64,46.64,46.59,46.59,2500.0,43.4333,43.4333,43.3867,43.3867,2500.0
2013-12-02 14:00:00,46.58,46.6,46.53,46.54,4800.0,43.3774,43.396,43.3308,43.3401,4800.0
2013-12-02 14:05:00,46.54,46.57,46.53,46.53,6300.0,43.3401,43.3681,43.3308,43.3308,6300.0
2013-12-02 14:10:00,46.52,46.54,46.49,46.51,3600.0,43.3215,43.3401,43.2936,43.3122,3600.0
2013-12-02 14:15:00,46.51,46.51,46.46,46.48,7400.0,43.3122,43.3122,43.2656,43.2843,7400.0
2013-12-02 14:20:00,46.46,46.46,46.42,46.44,2400.0,43.2656,43.2656,43.2284,43.247,2400.0
2013-12-02 14:25:00,46.42,46.46,46.42,46.46,3800.0,43.2284,43.2656,43.2284,43.2656,3800.0
2013-12-02 14:30:00,46.45,46.51,46.44,46.47,8300.0,43.2563,43.3122,43.247,43.275,8300.0
2013-12-02 14:35:00,46.47,46.52,46.46,46.5,5300.0,43.275,43.3215,43.2656,43.3029,5300.0
2013-12-02 14:40:00,46.49,46.52,46.48,46.5,6200.0,43.2936,43.3215,43.2843,43.3029,6200.0
2013-12-02 14:45:00,46.5,46.53,46.48,46.53,11000.0,43.3029,43.3308,43.2843,43.3308,11000.0
2013-12-02 14:50:00,46.53,46.62,46.52,46.6,15000.0,43.3308,43.4146,43.3215,43.396,15000.0
2013-12-02 14:55:00,46.61,46.68,46.6,46.67,13900.0,43.4053,43.4705,43.396,43.4612,13900.0
2013-12-02 15:00:00,46.68,46.69,46.64,46.65,15300.0,43.4705,43.4798,43.4333,43.4426,15300.0
2013-12-02 15:05:00,46.65,46.65,46.59,46.61,8000.0,43.4426,43.4426,43.3867,43.4053,8000.0
2013-12-02 15:10:00,46.6,46.62,46.55,46.56,7800.0,43.396,43.4146,43.3495,43.3588,7800.0
2013-12-02 15:15:00,46.56,46.59,46.56,46.59,7000.0,43.3588,43.3867,43.3588,43.3867,7000.0
2013-12-02 15:20:00,46.59,46.6,46.53,46.54,10200.0,43.3867,43.396,43.3308,43.3401,10200.0
2013-12-02 15:25:00,46.53,46.53,46.46,46.46,17700.0,43.3308,43.3308,43.2656,43.2656,17700.0
2013-12-02 15:30:00,46.47,46.47,46.42,46.44,17100.0,43.275,43.275,43.2284,43.247,17100.0
2013-12-02 15:35:00,46.45,46.52,46.44,46.5,18500.0,43.2563,43.3215,43.247,43.3029,18500.0
2013-12-02 15:40:00,46.5,46.5,46.44,46.45,16100.0,43.3029,43.3029,43.247,43.2563,16100.0
2013-12-02 15:45:00,46.46,46.64,46.46,46.63,65700.0,43.2656,43.4333,43.2656,43.424,65700.0
2013-12-02 15:50:00,46.62,46.68,46.58,46.67,91200.0,43.4146,43.4705,43.3774,43.4612,91200.0
2013-12-02 15:55:00,46.66,46.75,46.64,46.74,336500.0,43.4519,43.5357,43.4333,43.5264,336500.0
2013-12-03 09:30:00,46.54,46.61,46.5,46.61,13600.0,43.3401,43.4053,43.3029,43.4053,13600.0
2013-12-03 09:35:00,46.61,46.64,46.48,46.63,11900.0,43.4053,43.4333,43.2843,43.424,11900.0
2013-12-03 09:40:00,46.64,46.73,46.6,46.7,67900.0,43.4333,43.5171,43.396,43.4891,67900.0
2013-12-03 09:45:00,46.71,46.81,46.7,46.77,74900.0,43.4985,43.5916,43.4891,43.5543,74900.0
2013-12-03 09:50:00,46.76,46.78,46.63,46.66,19100.0,43.545,43.5636,43.424,43.4519,19100.0
2013-12-03 09:55:00,46.65,46.77,46.65,46.74,22400.0,43.4426,43.5543,43.4426,43.5264,22400.0
2013-12-03 10:00:00,46.75,46.79,46.73,46.77,32700.0,43.5357,43.573,43.5171,43.5543,32700.0
2013-12-03 10:05:00,46.76,46.8,46.76,46.79,8100.0,43.545,43.5823,43.545,43.573,8100.0
2013-12-03 10:10:00,46.79,46.85,46.78,46.8,17500.0,43.573,43.6288,43.5636,43.5823,17500.0
2013-12-03 10:15:00,46.79,46.85,46.78,46.84,3700.0,43.573,43.6288,43.5636,43.6195,3700.0
2013-12-03 10:20:00,46.86,46.94,46.86,46.94,17300.0,43.6381,43.7126,43.6381,43.7126,17300.0
2013-12-03 10:25:00,46.95,46.99,46.94,46.99,33200.0,43.722,43.7592,43.7126,43.7592,33200.0
2013-12-03 10:30:00,46.98,47.04,46.95,46.95,19700.0,43.7499,43.8058,43.722,43.722,19700.0
2013-12-03 10:35:00,46.95,46.95,46.79,46.83,35700.0,43.722,43.722,43.573,43.6102,35700.0
2013-12-03 10:40:00,46.85,46.85,46.82,46.82,5100.0,43.6288,43.6288,43.6009,43.6009,5100.0
2013-12-03 10:45:00,46.81,46.87,46.8,46.83,5400.0,43.5916,43.6475,43.5823,43.6102,5400.0
2013-12-03 10:50:00,46.86,46.86,46.72,46.72,10200.0,43.6381,43.6381,43.5078,43.5078,10200.0
2013-12-03 10:55:00,46.71,46.75,46.7,46.71,15300.0,43.4985,43.5357,43.4891,43.4985,15300.0
2013-12-03 11:00:00,46.72,46.74,46.7,46.71,8600.0,43.5078,43.5264,43.4891,43.4985,8600.0
2013-12-03 11:05:00,46.71,46.73,46.7,46.7,6000.0,43.4985,43.5171,43.4891,43.4891,6000.0
2013-12-03 11:10:00,46.7,46.71,46.67,46.7,14700.0,43.4891,43.4985,43.4612,43.4891,14700.0
2013-12-03 11:15:00,46.69,46.69,46.6,46.62,8600.0,43.4798,43.4798,43.396,43.4146,8600.0
2013-12-03 11:20:00,46.61,46.68,46.61,46.66,29600.0,43.4053,43.4705,43.4053,43.4519,29600.0
2013-12-03 11:25:00,46.64,46.71,46.6,46.7,37600.0,43.4333,43.4985,43.396,43.4891,37600.0
2013-12-03 11:30:00,46.69,46.7,46.6,46.6,34700.0,43.4798,43.4891,43.396,43.396,34700.0
2013-12-03 11:35:00,46.62,46.7,46.62,46.63,20300.0,43.4146,43.4891,43.4146,43.424,20300.0
2013-12-03 11:40:00,46.64,46.69,46.62,46.63,34500.0,43.4333,43.4798,43.4146,43.424,34500.0
2013-12-03 11:45:00,46.63,46.69,46.6,46.6,34400.0,43.424,43.4798,43.396,43.396,34400.0
2013-12-03 11:50:00,46.61,46.74,46.61,46.72,44000.0,43.4053,43.5264,43.4053,43.5078,44000.0
2013-12-03 11:55:00,46.72,46.78,46.64,46.76,21700.0,43.5078,43.5636,43.4333,43.545,21700.0
2013-12-03 12:00:00,46.74,46.79,46.73,46.73,21600.0,43.5264,43.573,43.5171,43.5171,21600.0
2013-12-03 12:05:00,46.74,46.76,46.72,46.74,5000.0,43.5264,43.545,43.5078,43.5264,5000.0
2013-12-03 12:10:00,46.76,46.77,46.76,46.76,3800.0,43.545,43.5543,43.545,43.545,3800.0
2013-12-03 12:15:00,46.77,46.83,46.77,46.79,16800.0,43.5543,43.6102,43.5543,43.573,16800.0
2013-12-03 12:20:00,46.77,46.82,46.76,46.81,21300.0,43.5543,43.6009,43.545,43.5916,21300.0
2013-12-03 12:25:00,46.81,46.82,46.78,46.82,5500.0,43.5916,43.6009,43.5636,43.6009,5500.0
2013-12-03 12:30:00,46.8,46.85,46.8,46.85,5300.0,43.5823,43.6288,43.5823,43.6288,5300.0
2013-12-03 12:35:00,46.86,46.9,46.82,46.82,11800.0,43.6381,43.6754,43.6009,43.6009,11800.0
2013-12-03 12:40:00,46.82,46.88,46.82,46.83,14200.0,43.6009,43.6568,43.6009,43.6102,14200.0
2013-12-03 12:45:00,46.83,46.86,46.78,46.78,19300.0,43.6102,43.6381,43.5636,43.5636,19300.0
2013-12-03 12:50:00,46.78,46.79,46.77,46.78,6700.0,43.5636,43.573,43.5543,43.5636,6700.0
2013-12-03 12:55:00,46.78,46.83,46.78,46.83,3600.0,43.5636,43.6102,43.5636,43.6102,3600.0
2013-12-03 13:00:00,46.83,46.84,46.76,46.79,10500.0,43.6102,43.6195,43.545,43.573,10500.0
2013-12-03 13:05:00,46.8,46.8,46.77,46.8,6500.0,43.5823,43.5823,43.5543,43.5823,6500.0
2013-12-03 13:10:00,46.8,46.84,46.78,46.81,29300.0,43.5823,43.6195,43.5636,43.5916,29300.0
2013-12-03 13:15:00,46.81,46.93,46.8,46.84,17900.0,43.5916,43.7033,43.5823,43.6195,17900.0
2013-12-03 13:20:00,46.84,46.94,46.83,46.84,32200.0,43.6195,43.7126,43.6102,43.6195,32200.0
2013-12-03 13:25:00,46.83,46.89,46.79,46.89,19100.0,43.6102,43.6661,43.573,43.6661,19100.0
2013-12-03 13:30:00,46.88,46.88,46.81,46.81,7600.0,43.6568,43.6568,43.5916,43.5916,7600.0
2013-12-03 13:35:00,46.81,46.87,46.81,46.85,18800.0,43.5916,43.6475,43.5916,43.6288,18800.0
2013-12-03 13:40:00,46.85,46.89,46.83,46.89,19100.0,43.6288,43.6661,43.6102,43.6661,19100.0
2013-12-03 13:45:00,46.89,46.94,46.89,46.94,12600.0,43.6661,43.7126,43.6661,43.7126,12600.0
2013-12-03 13:50:00,46.94,46.94,46.86,46.87,29500.0,43.7126,43.7126,43.6381,43.6475,29500.0
2013-12-03 13:55:00,46.86,46.89,46.84,46.85,20600.0,43.6381,43.6661,43.6195,43.6288,20600.0
2013-12-03 14:00:00,46.86,46.88,46.81,46.82,20100.0,43.6381,43.6568,43.5916,43.6009,20100.0
2013-12-03 14:05:00,46.82,46.89,46.8,46.82,34600.0,43.6009,43.6661,43.5823,43.6009,34600.0
2013-12-03 14:10:00,46.82,46.91,46.79,46.83,47500.0,43.6009,43.6847,43.573,43.6102,47500.0
2013-12-03 14:15:00,46.84,46.86,46.83,46.84,18600.0,43.6195,43.6381,43.6102,43.6195,18600.0
2013-12-03 14:20:00,46.84,46.86,46.82,46.83,20100.0,43.6195,43.6381,43.6009,43.6102,20100.0
2013-12-03 14:25:00,46.84,46.84,46.83,46.84,5500.0,43.6195,43.6195,43.6102,43.6195,5500.0
2013-12-03 14:30:00,46.84,46.88,46.83,46.87,16000.0,43.6195,43.6568,43.6102,43.6475,16000.0
2013-12-03 14:35:00,46.87,46.89,46.87,46.88,8800.0,43.6475,43.6661,43.6475,43.6568,8800.0
2013-12-03 14:40:00,46.88,46.9,46.88,46.89,8200.0,43.6568,43.6754,43.6568,43.6661,8200.0
2013-12-03 14:45:00,46.88,46.9,46.87,46.9,13500.0,43.6568,43.6754,43.6475,43.6754,13500.0
2013-12-03 14:50:00,46.89,46.95,46.89,46.92,15000.0,43.6661,43.722,43.6661,43.694,15000.0
2013-12-03 14:55:00,46.93,47.01,46.93,47.0,22600.0,43.7033,43.7778,43.7033,43.7685,22600.0
2013-12-03 15:00:00,47.0,47.02,46.96,47.02,29900.0,43.7685,43.7871,43.7313,43.7871,29900.0
2013-12-03 15:05:00,47.01,47.02,46.92,46.96,32000.0,43.7778,43.7871,43.694,43.7313,32000.0
2013-12-03 15:10:00,46.95,46.99,46.92,46.96,28200.0,43.722,43.7592,43.694,43.7313,28200.0
2013-12-03 15:15:00,46.96,47.04,46.95,47.01,25100.0,43.7313,43.8058,43.722,43.7778,25100.0
2013-12-03 15:20:00,47.01,47.01,46.92,46.93,24500.0,43.7778,43.7778,43.694,43.7033,24500.0
2013-12-03 15:25:00,46.93,47.0,46.92,46.98,43900.0,43.7033,43.7685,43.694,43.7499,43900.0
2013-12-03 15:30:00,46.97,47.0,46.95,46.98,23900.0,43.7406,43.7685,43.722,43.7499,23900.0
2013-12-03 15:35:00,46.99,47.0,46.96,46.96,25700.0,43.7592,43.7685,43.7313,43.7313,25700.0
2013-12-03 15:40:00,46.96,47.03,46.93,47.02,47000.0,43.7313,43.7965,43.7033,43.7871,47000.0
2013-12-03 15:45:00,47.02,47.02,46.96,47.0,62600.0,43.7871,43.7871,43.7313,43.7685,62600.0
2013-12-03 15:50:00,47.0,47.05,46.99,47.05,57900.0,43.7685,43.8151,43.7592,43.8151,57900.0
2013-12-03 15:55:00,47.05,47.1,47.04,47.05,95500.0,43.8151,43.8616,43.8058,43.8151,95500.0
2013-12-04 09:30:00,47.03,47.09,46.88,46.88,23600.0,43.7965,43.8523,43.6568,43.6568,23600.0
2013-12-04 09:35:00,46.9,47.07,46.8,46.89,34800.0,43.6754,43.8337,43.5823,43.6661,34800.0
2013-12-04 09:40:00,46.9,46.99,46.86,46.86,8700.0,43.6754,43.7592,43.6381,43.6381,8700.0
2013-12-04 09:45:00,46.86,46.99,46.86,46.99,6800.0,43.6381,43.7592,43.6381,43.7592,6800.0
2013-12-04 09:50:00,46.95,46.95,46.74,46.8,36200.0,43.722,43.722,43.5264,43.5823,36200.0
2013-12-04 09:55:00,46.8,46.81,46.66,46.72,19300.0,43.5823,43.5916,43.4519,43.5078,19300.0
2013-12-04 10:00:00,46.71,47.02,46.68,47.0,38800.0,43.4985,43.7871,43.4705,43.7685,38800.0
2013-12-04 10:05:00,47.0,47.03,46.93,46.99,28100.0,43.7685,43.7965,43.7033,43.7592,28100.0
2013-12-04 10:10:00,46.99,47.04,46.89,46.97,22300.0,43.7592,43.8058,43.6661,43.7406,22300.0
2013-12-04 10:15:00,46.98,47.02,46.98,46.98,20700.0,43.7499,43.7871,43.7499,43.7499,20700.0
2013-12-04 10:20:00,46.99,47.04,46.95,46.95,11700.0,43.7592,43.8058,43.722,43.722,11700.0
2013-12-04 10:25:00,46.95,46.96,46.81,46.81,12400.0,43.722,43.7313,43.5916,43.5916,12400.0
2013-12-04 10:30:00,46.84,46.93,46.83,46.87,16200.0,43.6195,43.7033,43.6102,43.6475,16200.0
2013-12-04 10:35:00,46.88,46.91,46.82,46.82,11600.0,43.6568,43.6847,43.6009,43.6009,11600.0
2013-12-04 10:40:00,46.8,46.86,46.79,46.84,13500.0,43.5823,43.6381,43.573,43.6195,13500.0
2013-12-04 10:45:00,46.86,46.87,46.69,46.69,17600.0,43.6381,43.6475,43.4798,43.4798,17600.0
2013-12-04 10:50:00,46.7,46.72,46.62,46.72,26200.0,43.4891,43.5078,43.4146,43.5078,26200.0
2013-12-04 10:55:00,46.73,46.79,46.69,46.75,22100.0,43.5171,43.573,43.4798,43.5357,22100.0
2013-12-04 11:00:00,46.74,46.78,46.65,46.74,32800.0,43.5264,43.5636,43.4426,43.5264,32800.0
2013-12-04 11:05:00,46.74,46.84,46.74,46.83,16300.0,43.5264,43.6195,43.5264,43.6102,16300.0
2013-12-04 11:10:00,46.82,46.93,46.76,46.88,64200.0,43.6009,43.7033,43.545,43.6568,64200.0
2013-12-04 11:15:00,46.87,46.93,46.81,46.91,33900.0,43.6475,43.7033,43.5916,43.6847,33900.0
2013-12-04 11:20:00,46.91,46.98,46.85,46.98,31500.0,43.6847,43.7499,43.6288,43.7499,31500.0
2013-12-04 11:25:00,46.97,46.97,46.86,46.94,35300.0,43.7406,43.7406,43.6381,43.7126,35300.0
2013-12-04 11:30:00,46.95,47.0,46.93,46.95,36500.0,43.722,43.7685,43.7033,43.722,36500.0
2013-12-04 11:35:00,46.95,47.02,46.94,46.95,34500.0,43.722,43.7871,43.7126,43.722,34500.0
2013-12-04 11:40:00,46.95,46.99,46.94,46.99,4400.0,43.722,43.7592,43.7126,43.7592,4400.0
2013-12-04 11:45:00,46.99,47.05,46.95,46.98,107100.0,43.7592,43.8151,43.722,43.7499,107100.0
2013-12-04 11:50:00,46.97,47.06,46.96,47.01,32300.0,43.7406,43.8244,43.7313,43.7778,32300.0
2013-12-04 11:55:00,47.01,47.04,46.99,46.99,26400.0,43.7778,43.8058,43.7592,43.7592,26400.0
2013-12-04 12:00:00,46.99,46.99,46.93,46.95,12800.0,43.7592,43.7592,43.7033,43.722,12800.0
2013-12-04 12:05:00,46.95,46.95,46.9,46.9,5300.0,43.722,43.722,43.6754,43.6754,5300.0
2013-12-04 12:10:00,46.9,46.94,46.89,46.92,10000.0,43.6754,43.7126,43.6661,43.694,10000.0
2013-12-04 12:15:00,46.94,46.98,46.91,46.96,29600.0,43.7126,43.7499,43.6847,43.7313,29600.0
2013-12-04 12:20:00,46.95,46.97,46.89,46.92,13400.0,43.722,43.7406,43.6661,43.694,13400.0
2013-12-04 12:25:00,46.91,46.92,46.9,46.91,2300.0,43.6847,43.694,43.6754,43.6847,2300.0
2013-12-04 12:30:00,46.89,46.94,46.89,46.93,9600.0,43.6661,43.7126,43.6661,43.7033,9600.0
2013-12-04 12:35:00,46.93,46.93,46.87,46.87,6100.0,43.7033,43.7033,43.6475,43.6475,6100.0
2013-12-04 12:40:00,46.88,46.91,46.87,46.89,9800.0,43.6568,43.6847,43.6475,43.6661,9800.0
2013-12-04 12:45:00,46.89,46.9,46.85,46.85,6000.0,43.6661,43.6754,43.6288,43.6288,6000.0
2013-12-04 12:50:00,46.86,46.86,46.82,46.83,17300.0,43.6381,43.6381,43.6009,43.6102,17300.0
2013-12-04 12:55:00,46.83,46.85,46.82,46.84,5600.0,43.6102,43.6288,43.6009,43.6195,5600.0
2013-12-04 13:00:00,46.84,46.89,46.82,46.88,13600.0,43.6195,43.6661,43.6009,43.6568,13600.0
2013-12-04 13:05:00,46.87,46.87,46.83,46.85,11700.0,43.6475,43.6475,43.6102,43.6288,11700.0
2013-12-04 13:10:00,46.85,46.87,46.83,46.84,4800.0,43.6288,43.6475,43.6102,43.6195,4800.0
2013-12-04 13:15:00,46.83,46.88,46.82,46.86,19200.0,43.6102,43.6568,43.6009,43.6381,19200.0
2013-12-04 13:20:00,46.86,46.89,46.82,46.82,18000.0,43.6381,43.6661,43.6009,43.6009,18000.0
2013-12-04 13:25:00,46.82,46.85,46.82,46.82,29100.0,43.6009,43.6288,43.6009,43.6009,29100.0
2013-12-04 13:30:00,46.82,46.88,46.69,46.8,79900.0,43.6009,43.6568,43.4798,43.5823,79900.0
2013-12-04 13:35:00,46.78,46.79,46.72,46.72,11400.0,43.5636,43.573,43.5078,43.5078,11400.0
2013-12-04 13:40:00,46.72,46.76,46.67,46.67,8900.0,43.5078,43.545,43.4612,43.4612,8900.0
2013-12-04 13:45:00,46.7,46.76,46.68,46.71,7700.0,43.4891,43.545,43.4705,43.4985,7700.0
2013-12-04 13:50:00,46.71,46.73,46.69,46.71,7100.0,43.4985,43.5171,43.4798,43.4985,7100.0
2013-12-04 13:55:00,46.71,46.73,46.68,46.72,7000.0,43.4985,43.5171,43.4705,43.5078,7000.0
2013-12-04 14:00:00,46.72,46.74,46.68,46.72,12700.0,43.5078,43.5264,43.4705,43.5078,12700.0
2013-12-04 14:05:00,46.72,46.84,46.7,46.83,47200.0,43.5078,43.6195,43.4891,43.6102,47200.0
2013-12-04 14:10:00,46.84,46.94,46.82,46.92,17100.0,43.6195,43.7126,43.6009,43.694,17100.0
2013-12-04 14:15:00,46.91,46.92,46.88,46.91,8300.0,43.6847,43.694,43.6568,43.6847,8300.0
2013-12-04 14:20:00,46.91,46.91,46.89,46.91,9600.0,43.6847,43.6847,43.6661,43.6847,9600.0
2013-12-04 14:25:00,46.91,46.98,46.9,46.97,29900.0,43.6847,43.7499,43.6754,43.7406,29900.0
2013-12-04 14:30:00,46.97,46.99,46.95,46.99,22300.0,43.7406,43.7592,43.722,43.7592,22300.0
2013-12-04 14:35:00,46.99,47.01,46.98,47.0,52200.0,43.7592,43.7778,43.7499,43.7685,52200.0
2013-12-04 14:40:00,47.0,47.04,47.0,47.02,22000.0,43.7685,43.8058,43.7685,43.7871,22000.0
2013-12-04 14:45:00,47.03,47.05,47.01,47.03,6700.0,43.7965,43.8151,43.7778,43.7965,6700.0
2013-12-04 14:50:00,47.01,47.03,46.99,46.99,6100.0,43.7778,43.7965,43.7592,43.7592,6100.0
2013-12-04 14:55:00,46.99,47.0,46.94,46.97,7300.0,43.7592,43.7685,43.7126,43.7406,7300.0
2013-12-04 15:00:00,46.97,46.97,46.94,46.95,7200.0,43.7406,43.7406,43.7126,43.722,7200.0
2013-12-04 15:05:00,46.95,46.97,46.95,46.97,8500.0,43.722,43.7406,43.722,43.7406,8500.0
2013-12-04 15:10:00,46.96,47.04,46.96,47.03,23000.0,43.7313,43.8058,43.7313,43.7965,23000.0
2013-12-04 15:15:00,47.03,47.11,47.03,47.11,23700.0,43.7965,43.871,43.7965,43.871,23700.0
2013-12-04 15:20:00,47.1,47.12,47.07,47.08,19700.0,43.8616,43.8803,43.8337,43.843,19700.0
2013-12-04 15:25:00,47.08,47.11,47.08,47.11,23800.0,43.843,43.871,43.843,43.871,23800.0
2013-12-04 15:30:00,47.1,47.19,47.08,47.19,37000.0,43.8616,43.9455,43.843,43.9455,37000.0
2013-12-04 15:35:00,47.19,47.2,47.13,47.13,17400.0,43.9455,43.9548,43.8896,43.8896,17400.0
2013-12-04 15:40:00,47.13,47.15,47.02,47.02,78700.0,43.8896,43.9082,43.7871,43.7871,78700.0
2013-12-04 15:45:00,47.02,47.02,46.98,46.99,47800.0,43.7871,43.7871,43.7499,43.7592,47800.0
2013-12-04 15:50:00,46.98,47.08,46.98,47.06,108000.0,43.7499,43.843,43.7499,43.8244,108000.0
2013-12-04 15:55:00,47.06,47.07,47.0,47.01,126900.0,43.8244,43.8337,43.7685,43.7778,126900.0
2013-12-05 09:30:00,46.9,46.9,46.76,46.87,14800.0,43.6754,43.6754,43.545,43.6475,14800.0
2013-12-05 09:35:00,46.8,46.84,46.65,46.79,15400.0,43.5823,43.6195,43.4426,43.573,15400.0
2013-12-05 09:40:00,46.78,46.81,46.66,46.68,9000.0,43.5636,43.5916,43.4519,43.4705,9000.0
2013-12-05 09:45:00,46.68,46.75,46.66,46.73,5500.0,43.4705,43.5357,43.4519,43.5171,5500.0
2013-12-05 09:50:00,46.74,46.76,46.68,46.76,9900.0,43.5264,43.545,43.4705,43.545,9900.0
2013-12-05 09:55:00,46.77,46.82,46.74,46.8,6000.0,43.5543,43.6009,43.5264,43.5823,6000.0
2013-12-05 10:00:00,46.79,46.83,46.76,46.82,12800.0,43.573,43.6102,43.545,43.6009,12800.0
2013-12-05 10:05:00,46.81,46.81,46.72,46.74,18700.0,43.5916,43.5916,43.5078,43.5264,18700.0
2013-12-05 10:10:00,46.75,46.79,46.69,46.79,9900.0,43.5357,43.573,43.4798,43.573,9900.0
2013-12-05 10:15:00,46.78,46.82,46.74,46.78,18900.0,43.5636,43.6009,43.5264,43.5636,18900.0
2013-12-05 10:20:00,46.77,46.78,46.55,46.55,24000.0,43.5543,43.5636,43.3495,43.3495,24000.0
2013-12-05 10:25:00,46.55,46.64,46.52,46.57,17100.0,43.3495,43.4333,43.3215,43.3681,17100.0
2013-12-05 10:30:00,46.57,46.65,46.55,46.6,11900.0,43.3681,43.4426,43.3495,43.396,11900.0
2013-12-05 10:35:00,46.58,46.63,46.56,46.62,19700.0,43.3774,43.424,43.3588,43.4146,19700.0
2013-12-05 10:40:00,46.62,46.64,46.55,46.55,28900.0,43.4146,43.4333,43.3495,43.3495,28900.0
2013-12-05 10:45:00,46.55,46.59,46.44,46.45,33700.0,43.3495,43.3867,43.247,43.2563,33700.0
2013-12-05 10:50:00,46.46,46.55,46.46,46.55,17200.0,43.2656,43.3495,43.2656,43.3495,17200.0
2013-12-05 10:55:00,46.54,46.57,46.53,46.54,18000.0,43.3401,43.3681,43.3308,43.3401,18000.0
2013-12-05 11:00:00,46.55,46.62,46.51,46.58,12500.0,43.3495,43.4146,43.3122,43.3774,12500.0
2013-12-05 11:05:00,46.56,46.58,46.55,46.55,8600.0,43.3588,43.3774,43.3495,43.3495,8600.0
2013-12-05 11:10:00,46.53,46.54,46.48,46.5,6000.0,43.3308,43.3401,43.2843,43.3029,6000.0
2013-12-05 11:15:00,46.49,46.54,46.48,46.54,12500.0,43.2936,43.3401,43.2843,43.3401,12500.0
2013-12-05 11:20:00,46.53,46.53,46.49,46.51,3900.0,43.3308,43.3308,43.2936,43.3122,3900.0
2013-12-05 11:25:00,46.5,46.52,46.46,46.46,6700.0,43.3029,43.3215,43.2656,43.2656,6700.0
2013-12-05 11:30:00,46.44,46.48,46.43,46.48,3300.0,43.247,43.2843,43.2377,43.2843,3300.0
2013-12-05 11:35:00,46.47,46.5,46.47,46.5,2500.0,43.275,43.3029,43.275,43.3029,2500.0
2013-12-05 11:40:00,46.5,46.56,46.5,46.55,6600.0,43.3029,43.3588,43.3029,43.3495,6600.0
2013-12-05 11:45:00,46.56,46.56,46.51,46.51,3800.0,43.3588,43.3588,43.3122,43.3122,3800.0
2013-12-05 11:50:00,46.5,46.6,46.49,46.6,5400.0,43.3029,43.396,43.2936,43.396,5400.0
2013-12-05 11:55:00,46.6,46.62,46.57,46.61,5800.0,43.396,43.4146,43.3681,43.4053,5800.0
2013-12-05 12:00:00,46.61,46.7,46.58,46.69,6100.0,43.4053,43.4891,43.3774,43.4798,6100.0
2013-12-05 12:05:00,46.68,46.7,46.67,46.69,3500.0,43.4705,43.4891,43.4612,43.4798,3500.0
2013-12-05 12:10:00,46.69,46.77,46.69,46.74,36100.0,43.4798,43.5543,43.4798,43.5264,36100.0
2013-12-05 12:15:00,46.76,46.79,46.69,46.69,26900.0,43.545,43.573,43.4798,43.4798,26900.0
2013-12-05 12:20:00,46.68,46.75,46.67,46.67,23800.0,43.4705,43.5357,43.4612,43.4612,23800.0
2013-12-05 12:25:00,46.68,46.73,46.68,46.68,3700.0,43.4705,43.5171,43.4705,43.4705,3700.0
2013-12-05 12:30:00,46.69,46.73,46.68,46.71,3000.0,43.4798,43.5171,43.4705,43.4985,3000.0
2013-12-05 12:35:00,46.71,46.71,46.62,46.62,15200.0,43.4985,43.4985,43.4146,43.4146,15200.0
2013-12-05 12:40:00,46.62,46.63,46.61,46.63,1600.0,43.4146,43.424,43.4053,43.424,1600.0
2013-12-05 12:45:00,46.63,46.63,46.59,46.6,6700.0,43.424,43.424,43.3867,43.396,6700.0
2013-12-05 12:50:00,46.59,46.62,46.55,46.6,15500.0,43.3867,43.4146,43.3495,43.396,15500.0
2013-12-05 12:55:00,46.6,46.61,46.59,46.6,2900.0,43.396,43.4053,43.3867,43.396,2900.0
2013-12-05 13:00:00,46.59,46.63,46.59,46.63,2500.0,43.3867,43.424,43.3867,43.424,2500.0
2013-12-05 13:05:00,46.63,46.65,46.62,46.62,4500.0,43.424,43.4426,43.4146,43.4146,4500.0
2013-12-05 13:10:00,46.62,46.64,46.57,46.57,6000.0,43.4146,43.4333,43.3681,43.3681,6000.0
2013-12-05 13:15:00,46.57,46.57,46.54,46.56,4500.0,43.3681,43.3681,43.3401,43.3588,4500.0
2013-12-05 13:20:00,46.57,46.57,46.54,46.54,9400.0,43.3681,43.3681,43.3401,43.3401,9400.0
2013-12-05 13:25:00,46.53,46.53,46.47,46.49,3200.0,43.3308,43.3308,43.275,43.2936,3200.0
2013-12-05 13:30:00,46.5,46.55,46.5,46.55,7200.0,43.3029,43.3495,43.3029,43.3495,7200.0
2013-12-05 13:35:00,46.56,46.57,46.51,46.57,23200.0,43.3588,43.3681,43.3122,43.3681,23200.0
2013-12-05 13:40:00,46.56,46.58,46.53,46.53,3700.0,43.3588,43.3774,43.3308,43.3308,3700.0
2013-12-05 13:45:00,46.53,46.53,46.46,46.47,2600.0,43.3308,43.3308,43.2656,43.275,2600.0
2013-12-05 13:50:00,46.49,46.52,46.48,46.52,3000.0,43.2936,43.3215,43.2843,43.3215,3000.0
2013-12-05 13:55:00,46.5,46.54,46.49,46.51,19400.0,43.3029,43.3401,43.2936,43.3122,19400.0
2013-12-05 14:00:00,46.52,46.61,46.51,46.61,17200.0,43.3215,43.4053,43.3122,43.4053,17200.0
2013-12-05 14:05:00,46.61,46.62,46.54,46.56,6100.0,43.4053,43.4146,43.3401,43.3588,6100.0
2013-12-05 14:10:00,46.54,46.6,46.54,46.54,5300.0,43.3401,43.396,43.3401,43.3401,5300.0
2013-12-05 14:15:00,46.54,46.59,46.52,46.59,18100.0,43.3401,43.3867,43.3215,43.3867,18100.0
2013-12-05 14:20:00,46.58,46.59,46.55,46.58,4800.0,43.3774,43.3867,43.3495,43.3774,4800.0
2013-12-05 14:25:00,46.57,46.59,46.55,46.58,12400.0,43.3681,43.3867,43.3495,43.3774,12400.0
2013-12-05 14:30:00,46.59,46.59,46.53,46.58,19200.0,43.3867,43.3867,43.3308,43.3774,19200.0
2013-12-05 14:35:00,46.58,46.61,46.56,46.61,9000.0,43.3774,43.4053,43.3588,43.4053,9000.0
2013-12-05 14:40:00,46.6,46.61,46.55,46.58,12000.0,43.396,43.4053,43.3495,43.3774,12000.0
2013-12-05 14:45:00,46.58,46.59,46.54,46.54,8800.0,43.3774,43.3867,43.3401,43.3401,8800.0
2013-12-05 14:50:00,46.54,46.55,46.48,46.48,9300.0,43.3401,43.3495,43.2843,43.2843,9300.0
2013-12-05 14:55:00,46.48,46.53,46.48,46.52,7400.0,43.2843,43.3308,43.2843,43.3215,7400.0
2013-12-05 15:00:00,46.5,46.53,46.48,46.5,11100.0,43.3029,43.3308,43.2843,43.3029,11100.0
2013-12-05 15:05:00,46.5,46.52,46.48,46.5,26100.0,43.3029,43.3215,43.2843,43.3029,26100.0
2013-12-05 15:10:00,46.5,46.56,46.49,46.56,17900.0,43.3029,43.3588,43.2936,43.3588,17900.0
2013-12-05 15:15:00,46.55,46.56,46.52,46.56,12700.0,43.3495,43.3588,43.3215,43.3588,12700.0
2013-12-05 15:20:00,46.55,46.59,46.55,46.59,9400.0,43.3495,43.3867,43.3495,43.3867,9400.0
2013-12-05 15:25:00,46.59,46.6,46.57,46.58,16700.0,43.3867,43.396,43.3681,43.3774,16700.0
2013-12-05 15:30:00,46.56,46.57,46.47,46.53,58200.0,43.3588,43.3681,43.275,43.3308,58200.0
2013-12-05 15:35:00,46.52,46.63,46.52,46.61,39500.0,43.3215,43.424,43.3215,43.4053,39500.0
2013-12-05 15:40:00,46.6,46.61,46.56,46.57,42800.0,43.396,43.4053,43.3588,43.3681,42800.0
2013-12-05 15:45:00,46.58,46.61,46.51,46.52,55700.0,43.3774,43.4053,43.3122,43.3215,55700.0
2013-12-05 15:50:00,46.53,46.55,46.52,46.54,22000.0,43.3308,43.3495,43.3215,43.3401,22000.0
2013-12-05 15:55:00,46.55,46.56,46.51,46.56,57900.0,43.3495,43.3588,43.3122,43.3588,57900.0
2013-12-06 09:30:00,46.85,47.3,46.82,47.3,34800.0,43.6288,44.0479,43.6009,44.0479,34800.0
2013-12-06 09:35:00,47.3,47.46,47.25,47.28,21900.0,44.0479,44.1969,44.0013,44.0293,21900.0
2013-12-06 09:40:00,47.27,47.45,47.14,47.2,70200.0,44.02,44.1876,43.8989,43.9548,70200.0
2013-12-06 09:45:00,47.2,47.26,47.12,47.12,28900.0,43.9548,44.0106,43.8803,43.8803,28900.0
2013-12-06 09:50:00,47.13,47.13,47.0,47.05,17000.0,43.8896,43.8896,43.7685,43.8151,17000.0
2013-12-06 09:55:00,47.06,47.17,47.0,47.1,27100.0,43.8244,43.9268,43.7685,43.8616,27100.0
2013-12-06 10:00:00,47.07,47.15,46.98,47.0,43700.0,43.8337,43.9082,43.7499,43.7685,43700.0
2013-12-06 10:05:00,46.99,47.05,46.78,46.87,39600.0,43.7592,43.8151,43.5636,43.6475,39600.0
2013-12-06 10:10:00,46.84,46.87,46.71,46.73,35300.0,43.6195,43.6475,43.4985,43.5171,35300.0
2013-12-06 10:15:00,46.73,46.93,46.72,46.87,25800.0,43.5171,43.7033,43.5078,43.6475,25800.0
2013-12-06 10:20:00,46.85,46.88,46.72,46.8,37000.0,43.6288,43.6568,43.5078,43.5823,37000.0
2013-12-06 10:25:00,46.81,46.94,46.67,46.74,82400.0,43.5916,43.7126,43.4612,43.5264,82400.0
2013-12-06 10:30:00,46.74,46.94,46.67,46.94,55900.0,43.5264,43.7126,43.4612,43.7126,55900.0
2013-12-06 10:35:00,46.91,46.94,46.76,46.84,24500.0,43.6847,43.7126,43.545,43.6195,24500.0
2013-12-06 10:40:00,46.86,46.91,46.72,46.78,14100.0,43.6381,43.6847,43.5078,43.5636,14100.0
2013-12-06 10:45:00,46.77,46.83,46.71,46.82,25900.0,43.5543,43.6102,43.4985,43.6009,25900.0
2013-12-06 10:50:00,46.82,46.89,46.81,46.84,4200.0,43.6009,43.6661,43.5916,43.6195,4200.0
2013-12-06 10:55:00,46.87,46.9,46.71,46.8,21500.0,43.6475,43.6754,43.4985,43.5823,21500.0
2013-12-06 11:00:00,46.79,46.89,46.72,46.87,16600.0,43.573,43.6661,43.5078,43.6475,16600.0
2013-12-06 11:05:00,46.9,46.91,46.72,46.86,23700.0,43.6754,43.6847,43.5078,43.6381,23700.0
2013-12-06 11:10:00,46.86,46.94,46.84,46.91,34300.0,43.6381,43.7126,43.6195,43.6847,34300.0
2013-12-06 11:15:00,46.92,47.0,46.81,46.85,84600.0,43.694,43.7685,43.5916,43.6288,84600.0
2013-12-06 11:20:00,46.85,46.96,46.82,46.9,20100.0,43.6288,43.7313,43.6009,43.6754,20100.0
2013-12-06 11:25:00,46.89,46.96,46.85,46.87,27000.0,43.6661,43.7313,43.6288,43.6475,27000.0
2013-12-06 11:30:00,46.88,47.01,46.88,46.99,65300.0,43.6568,43.7778,43.6568,43.7592,65300.0
2013-12-06 11:35:00,46.97,47.0,46.94,46.96,15100.0,43.7406,43.7685,43.7126,43.7313,15100.0
2013-12-06 11:40:00,46.99,47.03,46.96,47.02,5800.0,43.7592,43.7965,43.7313,43.7871,5800.0
2013-12-06 11:45:00,47.02,47.06,46.96,46.98,19300.0,43.7871,43.8244,43.7313,43.7499,19300.0
2013-12-06 11:50:00,46.97,46.98,46.95,46.97,3900.0,43.7406,43.7499,43.722,43.7406,3900.0
2013-12-06 11:55:00,46.97,47.05,46.97,47.0,6900.0,43.7406,43.8151,43.7406,43.7685,6900.0
2013-12-06 12:00:00,47.0,47.07,46.99,47.01,19700.0,43.7685,43.8337,43.7592,43.7778,19700.0
2013-12-06 12:05:00,47.02,47.12,46.99,47.12,43400.0,43.7871,43.8803,43.7592,43.8803,43400.0
2013-12-06 12:10:00,47.08,47.12,47.07,47.1,6500.0,43.843,43.8803,43.8337,43.8616,6500.0
2013-12-06 12:15:00,47.1,47.12,47.09,47.12,3400.0,43.8616,43.8803,43.8523,43.8803,3400.0
2013-12-06 12:20:00,47.11,47.16,47.06,47.15,12900.0,43.871,43.9175,43.8244,43.9082,12900.0
2013-12-06 12:25:00,47.15,47.15,47.08,47.08,3500.0,43.9082,43.9082,43.843,43.843,3500.0
2013-12-06 12:30:00,47.05,47.06,47.04,47.04,5200.0,43.8151,43.8244,43.8058,43.8058,5200.0
2013-12-06 12:35:00,47.03,47.1,47.01,47.08,26900.0,43.7965,43.8616,43.7778,43.843,26900.0
2013-12-06 12:40:00,47.09,47.1,47.03,47.03,10300.0,43.8523,43.8616,43.7965,43.7965,10300.0
2013-12-06 12:45:00,47.04,47.04,46.98,46.99,11400.0,43.8058,43.8058,43.7499,43.7592,11400.0
2013-12-06 12:50:00,46.98,47.0,46.96,47.0,6700.0,43.7499,43.7685,43.7313,43.7685,6700.0
2013-12-06 12:55:00,47.0,47.01,47.0,47.01,2100.0,43.7685,43.7778,43.7685,43.7778,2100.0
2013-12-06 13:00:00,47.01,47.02,47.01,47.02,1500.0,43.7778,43.7871,43.7778,43.7871,1500.0
2013-12-06 13:05:00,47.02,47.02,46.99,46.99,1800.0,43.7871,43.7871,43.7592,43.7592,1800.0
2013-12-06 13:10:00,46.98,46.99,46.95,46.96,2600.0,43.7499,43.7592,43.722,43.7313,2600.0
2013-12-06 13:15:00,46.96,46.99,46.95,46.95,4300.0,43.7313,43.7592,43.722,43.722,4300.0
2013-12-06 13:20:00,46.95,46.96,46.92,46.92,1300.0,43.722,43.7313,43.694,43.694,1300.0
2013-12-06 13:25:00,46.92,46.93,46.89,46.92,2000.0,43.694,43.7033,43.6661,43.694,2000.0
2013-12-06 13:30:00,46.93,46.93,46.88,46.9,3100.0,43.7033,43.7033,43.6568,43.6754,3100.0
2013-12-06 13:35:00,46.91,46.92,46.89,46.89,2300.0,43.6847,43.694,43.6661,43.6661,2300.0
2013-12-06 13:40:00,46.89,46.95,46.87,46.89,4700.0,43.6661,43.722,43.6475,43.6661,4700.0
2013-12-06 13:45:00,46.9,46.97,46.9,46.95,4700.0,43.6754,43.7406,43.6754,43.722,4700.0
2013-12-06 13:50:00,46.96,46.96,46.93,46.94,3200.0,43.7313,43.7313,43.7033,43.7126,3200.0
2013-12-06 13:55:00,46.94,46.96,46.92,46.95,5400.0,43.7126,43.7313,43.694,43.722,5400.0
2013-12-06 14:00:00,46.94,46.97,46.92,46.97,13200.0,43.7126,43.7406,43.694,43.7406,13200.0
2013-12-06 14:05:00,46.97,47.01,46.96,47.01,7100.0,43.7406,43.7778,43.7313,43.7778,7100.0
2013-12-06 14:10:00,47.02,47.03,47.01,47.01,6800.0,43.7871,43.7965,43.7778,43.7778,6800.0
2013-12-06 14:15:00,47.02,47.03,47.01,47.02,7800.0,43.7871,43.7965,43.7778,43.7871,7800.0
2013-12-06 14:20:00,47.03,47.07,47.03,47.04,8900.0,43.7965,43.8337,43.7965,43.8058,8900.0
2013-12-06 14:25:00,47.05,47.08,47.04,47.07,4700.0,43.8151,43.843,43.8058,43.8337,4700.0
2013-12-06 14:30:00,47.08,47.12,47.08,47.12,11100.0,43.843,43.8803,43.843,43.8803,11100.0
2013-12-06 14:35:00,47.12,47.14,47.1,47.14,10400.0,43.8803,43.8989,43.8616,43.8989,10400.0
2013-12-06 14:40:00,47.14,47.15,47.12,47.15,5400.0,43.8989,43.9082,43.8803,43.9082,5400.0
2013-12-06 14:45:00,47.15,47.15,47.1,47.12,10200.0,43.9082,43.9082,43.8616,43.8803,10200.0
2013-12-06 14:50:00,47.11,47.13,47.1,47.12,12300.0,43.871,43.8896,43.8616,43.8803,12300.0
2013-12-06 14:55:00,47.12,47.15,47.11,47.15,7600.0,43.8803,43.9082,43.871,43.9082,7600.0
2013-12-06 15:00:00,47.14,47.14,47.11,47.13,15700.0,43.8989,43.8989,43.871,43.8896,15700.0
2013-12-06 15:05:00,47.13,47.13,47.06,47.09,33600.0,43.8896,43.8896,43.8244,43.8523,33600.0
2013-12-06 15:10:00,47.1,47.1,47.08,47.09,13500.0,43.8616,43.8616,43.843,43.8523,13500.0
2013-12-06 15:15:00,47.08,47.1,47.08,47.08,15500.0,43.843,43.8616,43.843,43.843,15500.0
2013-12-06 15:20:00,47.08,47.1,47.08,47.09,10400.0,43.843,43.8616,43.843,43.8523,10400.0
2013-12-06 15:25:00,47.09,47.12,47.09,47.11,11800.0,43.8523,43.8803,43.8523,43.871,11800.0
2013-12-06 15:30:00,47.11,47.2,47.11,47.18,28900.0,43.871,43.9548,43.871,43.9361,28900.0
2013-12-06 15:35:00,47.18,47.19,47.07,47.07,17000.0,43.9361,43.9455,43.8337,43.8337,17000.0
2013-12-06 15:40:00,47.07,47.11,47.06,47.11,16000.0,43.8337,43.871,43.8244,43.871,16000.0
2013-12-06 15:45:00,47.1,47.11,47.06,47.07,42300.0,43.8616,43.871,43.8244,43.8337,42300.0
2013-12-06 15:50:00,47.08,47.2,47.07,47.2,60900.0,43.843,43.9548,43.8337,43.9548,60900.0
2013-12-06 15:55:00,47.2,47.33,47.19,47.26,284300.0,43.9548,44.0758,43.9455,44.0106,284300.0
2013-12-09 09:30:00,47.32,47.45,47.25,47.36,29600.0,44.0665,44.1876,44.0013,44.1038,29600.0
2013-12-09 09:35:00,47.4,47.4,47.29,47.31,10300.0,44.141,44.141,44.0386,44.0572,10300.0
2013-12-09 09:40:00,47.32,47.48,47.31,47.39,10600.0,44.0665,44.2155,44.0572,44.1317,10600.0
2013-12-09 09:45:00,47.38,47.39,47.31,47.33,4600.0,44.1224,44.1317,44.0572,44.0758,4600.0
2013-12-09 09:50:00,47.32,47.34,47.32,47.34,3400.0,44.0665,44.0851,44.0665,44.0851,3400.0
2013-12-09 09:55:00,47.34,47.37,47.32,47.33,4400.0,44.0851,44.1131,44.0665,44.0758,4400.0
2013-12-09 10:00:00,47.31,47.37,47.26,47.27,75600.0,44.0572,44.1131,44.0106,44.02,75600.0
2013-12-09 10:05:00,47.27,47.3,47.17,47.18,46000.0,44.02,44.0479,43.9268,43.9361,46000.0
2013-12-09 10:10:00,47.19,47.19,47.12,47.12,19200.0,43.9455,43.9455,43.8803,43.8803,19200.0
2013-12-09 10:15:00,47.12,47.13,46.96,46.96,40200.0,43.8803,43.8896,43.7313,43.7313,40200.0
2013-12-09 10:20:00,46.97,47.04,46.95,46.98,12600.0,43.7406,43.8058,43.722,43.7499,12600.0
2013-12-09 10:25:00,46.98,47.07,46.97,47.05,20800.0,43.7499,43.8337,43.7406,43.8151,20800.0
2013-12-09 10:30:00,47.04,47.04,46.97,47.0,7700.0,43.8058,43.8058,43.7406,43.7685,7700.0
2013-12-09 10:35:00,47.01,47.06,47.0,47.04,21000.0,43.7778,43.8244,43.7685,43.8058,21000.0
2013-12-09 10:40:00,47.04,47.04,46.98,46.99,7400.0,43.8058,43.8058,43.7499,43.7592,7400.0
2013-12-09 10:45:00,46.99,47.07,46.98,47.01,26100.0,43.7592,43.8337,43.7499,43.7778,26100.0
2013-12-09 10:50:00,47.01,47.05,47.0,47.01,12900.0,43.7778,43.8151,43.7685,43.7778,12900.0
2013-12-09 10:55:00,47.01,47.03,47.0,47.0,21400.0,43.7778,43.7965,43.7685,43.7685,21400.0
2013-12-09 11:00:00,47.0,47.05,47.0,47.02,23500.0,43.7685,43.8151,43.7685,43.7871,23500.0
2013-12-09 11:05:00,47.02,47.23,47.01,47.19,66900.0,43.7871,43.9827,43.7778,43.9455,66900.0
2013-12-09 11:10:00,47.21,47.26,47.21,47.26,9500.0,43.9641,44.0106,43.9641,44.0106,9500.0
2013-12-09 11:15:00,47.25,47.27,47.22,47.27,13700.0,44.0013,44.02,43.9734,44.02,13700.0
2013-12-09 11:20:00,47.25,47.27,47.22,47.25,4500.0,44.0013,44.02,43.9734,44.0013,4500.0
2013-12-09 11:25:00,47.24,47.26,47.23,47.23,9500.0,43.992,44.0106,43.9827,43.9827,9500.0
2013-12-09 11:30:00,47.23,47.26,47.22,47.24,11200.0,43.9827,44.0106,43.9734,43.992,11200.0
2013-12-09 11:35:00,47.24,47.29,47.23,47.29,7600.0,43.992,44.0386,43.9827,44.0386,7600.0
2013-12-09 11:40:00,47.28,47.28,47.24,47.24,5500.0,44.0293,44.0293,43.992,43.992,5500.0
2013-12-09 11:45:00,47.24,47.25,47.23,47.25,6800.0,43.992,44.0013,43.9827,44.0013,6800.0
2013-12-09 11:50:00,47.25,47.25,47.24,47.24,10300.0,44.0013,44.0013,43.992,43.992,10300.0
2013-12-09 11:55:00,47.24,47.25,47.24,47.25,3700.0,43.992,44.0013,43.992,44.0013,3700.0
2013-12-09 12:00:00,47.25,47.26,47.19,47.2,31900.0,44.0013,44.0106,43.9455,43.9548,31900.0
2013-12-09 12:05:00,47.21,47.21,47.19,47.19,8200.0,43.9641,43.9641,43.9455,43.9455,8200.0
2013-12-09 12:10:00,47.21,47.21,47.14,47.14,3900.0,43.9641,43.9641,43.8989,43.8989,3900.0
2013-12-09 12:15:00,47.15,47.17,47.14,47.16,7600.0,43.9082,43.9268,43.8989,43.9175,7600.0
2013-12-09 12:20:00,47.17,47.19,47.16,47.16,18700.0,43.9268,43.9455,43.9175,43.9175,18700.0
2013-12-09 12:25:00,47.16,47.16,47.14,47.14,15600.0,43.9175,43.9175,43.8989,43.8989,15600.0
2013-12-09 12:30:00,47.13,47.14,47.07,47.08,8800.0,43.8896,43.8989,43.8337,43.843,8800.0
2013-12-09 12:35:00,47.1,47.11,47.06,47.06,6800.0,43.8616,43.871,43.8244,43.8244,6800.0
2013-12-09 12:40:00,47.06,47.08,47.04,47.07,13600.0,43.8244,43.843,43.8058,43.8337,13600.0
2013-12-09 12:45:00,47.08,47.09,47.04,47.06,15900.0,43.843,43.8523,43.8058,43.8244,15900.0
2013-12-09 12:50:00,47.06,47.06,47.01,47.01,2700.0,43.8244,43.8244,43.7778,43.7778,2700.0
2013-12-09 12:55:00,47.01,47.07,47.01,47.04,4900.0,43.7778,43.8337,43.7778,43.8058,4900.0
2013-12-09 13:00:00,47.05,47.05,47.03,47.03,5400.0,43.8151,43.8151,43.7965,43.7965,5400.0
2013-12-09 13:05:00,47.03,47.04,46.99,47.02,17500.0,43.7965,43.8058,43.7592,43.7871,17500.0
2013-12-09 13:10:00,47.01,47.06,47.01,47.06,6200.0,43.7778,43.8244,43.7778,43.8244,6200.0
2013-12-09 13:15:00,47.06,47.07,47.05,47.05,3400.0,43.8244,43.8337,43.8151,43.8151,3400.0
2013-12-09 13:20:00,47.05,47.07,47.05,47.06,9500.0,43.8151,43.8337,43.8151,43.8244,9500.0
2013-12-09 13:25:00,47.05,47.1,47.05,47.08,5400.0,43.8151,43.8616,43.8151,43.843,5400.0
2013-12-09 13:30:00,47.07,47.12,47.07,47.1,7800.0,43.8337,43.8803,43.8337,43.8616,7800.0
2013-12-09 13:35:00,47.1,47.1,47.09,47.1,4200.0,43.8616,43.8616,43.8523,43.8616,4200.0
2013-12-09 13:40:00,47.1,47.12,47.08,47.11,9200.0,43.8616,43.8803,43.843,43.871,9200.0
2013-12-09 13:45:00,47.11,47.11,47.07,47.09,7700.0,43.871,43.871,43.8337,43.8523,7700.0
2013-12-09 13:50:00,47.09,47.1,47.06,47.06,11300.0,43.8523,43.8616,43.8244,43.8244,11300.0
2013-12-09 13:55:00,47.06,47.07,47.02,47.04,17800.0,43.8244,43.8337,43.7871,43.8058,17800.0
2013-12-09 14:00:00,47.03,47.04,47.02,47.03,9900.0,43.7965,43.8058,43.7871,43.7965,9900.0
2013-12-09 14:05:00,47.02,47.05,47.0,47.05,15100.0,43.7871,43.8151,43.7685,43.8151,15100.0
2013-12-09 14:10:00,47.03,47.03,47.01,47.02,12200.0,43.7965,43.7965,43.7778,43.7871,12200.0
2013-12-09 14:15:00,47.02,47.02,46.96,46.98,15400.0,43.7871,43.7871,43.7313,43.7499,15400.0
2013-12-09 14:20:00,46.98,47.0,46.98,47.0,9300.0,43.7499,43.7685,43.7499,43.7685,9300.0
2013-12-09 14:25:00,47.0,47.01,47.0,47.01,12500.0,43.7685,43.7778,43.7685,43.7778,12500.0
2013-12-09 14:30:00,47.0,47.0,46.96,46.98,9100.0,43.7685,43.7685,43.7313,43.7499,9100.0
2013-12-09 14:35:00,46.97,46.98,46.93,46.93,11600.0,43.7406,43.7499,43.7033,43.7033,11600.0
2013-12-09 14:40:00,46.95,46.98,46.93,46.94,10300.0,43.722,43.7499,43.7033,43.7126,10300.0
2013-12-09 14:45:00,46.94,46.96,46.94,46.95,6900.0,43.7126,43.7313,43.7126,43.722,6900.0
2013-12-09 14:50:00,46.95,46.95,46.93,46.93,7600.0,43.722,43.722,43.7033,43.7033,7600.0
2013-12-09 14:55:00,46.94,46.95,46.93,46.94,7000.0,43.7126,43.722,43.7033,43.7126,7000.0
2013-12-09 15:00:00,46.94,46.97,46.94,46.97,9800.0,43.7126,43.7406,43.7126,43.7406,9800.0
2013-12-09 15:05:00,46.96,46.98,46.95,46.98,7800.0,43.7313,43.7499,43.722,43.7499,7800.0
2013-12-09 15:10:00,46.98,46.99,46.96,46.99,10700.0,43.7499,43.7592,43.7313,43.7592,10700.0
2013-12-09 15:15:00,46.98,46.99,46.96,46.97,10200.0,43.7499,43.7592,43.7313,43.7406,10200.0
2013-12-09 15:20:00,46.96,46.98,46.95,46.97,12600.0,43.7313,43.7499,43.722,43.7406,12600.0
2013-12-09 15:25:00,46.98,46.98,46.94,46.95,13500.0,43.7499,43.7499,43.7126,43.722,13500.0
2013-12-09 15:30:00,46.94,46.99,46.94,46.99,13400.0,43.7126,43.7592,43.7126,43.7592,13400.0
2013-12-09 15:35:00,46.98,46.99,46.96,46.96,15100.0,43.7499,43.7592,43.7313,43.7313,15100.0
2013-12-09 15:40:00,46.97,47.0,46.95,46.99,23500.0,43.7406,43.7685,43.722,43.7592,23500.0
2013-12-09 15:45:00,46.99,47.01,46.99,47.0,64300.0,43.7592,43.7778,43.7592,43.7685,64300.0
2013-12-09 15:50:00,47.0,47.0,46.99,47.0,57200.0,43.7685,43.7685,43.7592,43.7685,57200.0
2013-12-09 15:55:00,47.0,47.01,46.98,46.99,58900.0,43.7685,43.7778,43.7499,43.7592,58900.0
2013-12-10 09:30:00,46.9,47.17,46.89,47.11,61700.0,43.6754,43.9268,43.6661,43.871,61700.0
2013-12-10 09:35:00,47.11,47.11,46.93,47.06,18600.0,43.871,43.871,43.7033,43.8244,18600.0
2013-12-10 09:40:00,47.06,47.06,46.96,46.98,12800.0,43.8244,43.8244,43.7313,43.7499,12800.0
2013-12-10 09:45:00,46.99,47.03,46.92,46.95,29900.0,43.7592,43.7965,43.694,43.722,29900.0
2013-12-10 09:50:00,46.96,47.02,46.95,47.01,9900.0,43.7313,43.7871,43.722,43.7778,9900.0
2013-12-10 09:55:00,46.98,47.01,46.93,46.93,17800.0,43.7499,43.7778,43.7033,43.7033,17800.0
2013-12-10 10:00:00,46.94,47.0,46.89,46.96,14400.0,43.7126,43.7685,43.6661,43.7313,14400.0
2013-12-10 10:05:00,46.94,46.98,46.89,46.9,22800.0,43.7126,43.7499,43.6661,43.6754,22800.0
2013-12-10 10:10:00,46.9,46.97,46.9,46.94,20800.0,43.6754,43.7406,43.6754,43.7126,20800.0
2013-12-10 10:15:00,46.92,47.07,46.92,47.0,82600.0,43.694,43.8337,43.694,43.7685,82600.0
2013-12-10 10:20:00,47.01,47.06,47.01,47.05,17700.0,43.7778,43.8244,43.7778,43.8151,17700.0
2013-12-10 10:25:00,47.05,47.07,47.05,47.05,10100.0,43.8151,43.8337,43.8151,43.8151,10100.0
2013-12-10 10:30:00,47.05,47.05,47.0,47.0,11400.0,43.8151,43.8151,43.7685,43.7685,11400.0
2013-12-10 10:35:00,47.01,47.06,47.0,47.05,12700.0,43.7778,43.8244,43.7685,43.8151,12700.0
2013-12-10 10:40:00,47.06,47.08,47.04,47.05,18200.0,43.8244,43.843,43.8058,43.8151,18200.0
2013-12-10 10:45:00,47.05,47.1,47.05,47.09,22900.0,43.8151,43.8616,43.8151,43.8523,22900.0
2013-12-10 10:50:00,47.08,47.16,47.08,47.16,32000.0,43.843,43.9175,43.843,43.9175,32000.0
2013-12-10 10:55:00,47.15,47.2,47.11,47.14,14300.0,43.9082,43.9548,43.871,43.8989,14300.0
2013-12-10 11:00:00,47.13,47.17,47.1,47.15,20200.0,43.8896,43.9268,43.8616,43.9082,20200.0
2013-12-10 11:05:00,47.14,47.17,47.14,47.16,53300.0,43.8989,43.9268,43.8989,43.9175,53300.0
2013-12-10 11:10:00,47.16,47.16,47.06,47.09,37000.0,43.9175,43.9175,43.8244,43.8523,37000.0
2013-12-10 11:15:00,47.08,47.1,47.08,47.1,42100.0,43.843,43.8616,43.843,43.8616,42100.0
2013-12-10 11:20:00,47.1,47.1,47.06,47.06,16000.0,43.8616,43.8616,43.8244,43.8244,16000.0
2013-12-10 11:25:00,47.08,47.1,47.01,47.02,23500.0,43.843,43.8616,43.7778,43.7871,23500.0
2013-12-10 11:30:00,47.02,47.02,46.96,46.97,11100.0,43.7871,43.7871,43.7313,43.7406,11100.0
2013-12-10 11:35:00,46.96,46.99,46.94,46.97,11400.0,43.7313,43.7592,43.7126,43.7406,11400.0
2013-12-10 11:40:00,46.95,46.98,46.94,46.96,2400.0,43.722,43.7499,43.7126,43.7313,2400.0
2013-12-10 11:45:00,46.97,46.97,46.89,46.94,5000.0,43.7406,43.7406,43.6661,43.7126,5000.0
2013-12-10 11:50:00,46.93,46.95,46.91,46.94,4000.0,43.7033,43.722,43.6847,43.7126,4000.0
2013-12-10 11:55:00,46.94,46.94,46.87,46.91,4400.0,43.7126,43.7126,43.6475,43.6847,4400.0
2013-12-10 12:00:00,46.89,46.89,46.83,46.84,7700.0,43.6661,43.6661,43.6102,43.6195,7700.0
2013-12-10 12:05:00,46.84,46.85,46.79,46.81,13800.0,43.6195,43.6288,43.573,43.5916,13800.0
2013-12-10 12:10:00,46.81,46.88,46.8,46.86,11000.0,43.5916,43.6568,43.5823,43.6381,11000.0
2013-12-10 12:15:00,46.88,46.96,46.87,46.96,8100.0,43.6568,43.7313,43.6475,43.7313,8100.0
2013-12-10 12:20:00,46.96,47.04,46.96,47.04,14200.0,43.7313,43.8058,43.7313,43.8058,14200.0
2013-12-10 12:25:00,47.03,47.1,47.03,47.1,22100.0,43.7965,43.8616,43.7965,43.8616,22100.0
2013-12-10 12:30:00,47.1,47.1,47.09,47.09,12400.0,43.8616,43.8616,43.8523,43.8523,12400.0
2013-12-10 12:35:00,47.1,47.1,47.09,47.1,13200.0,43.8616,43.8616,43.8523,43.8616,13200.0
2013-12-10 12:40:00,47.1,47.1,47.09,47.1,13600.0,43.8616,43.8616,43.8523,43.8616,13600.0
2013-12-10 12:45:00,47.1,47.12,47.05,47.12,47300.0,43.8616,43.8803,43.8151,43.8803,47300.0
2013-12-10 12:50:00,47.12,47.12,47.11,47.12,6700.0,43.8803,43.8803,43.871,43.8803,6700.0
2013-12-10 12:55:00,47.11,47.14,47.11,47.13,12500.0,43.871,43.8989,43.871,43.8896,12500.0
2013-12-10 13:00:00,47.14,47.14,47.13,47.14,12600.0,43.8989,43.8989,43.8896,43.8989,12600.0
2013-12-10 13:05:00,47.14,47.22,47.14,47.22,29900.0,43.8989,43.9734,43.8989,43.9734,29900.0
2013-12-10 13:10:00,47.22,47.24,47.2,47.24,33900.0,43.9734,43.992,43.9548,43.992,33900.0
2013-12-10 13:15:00,47.25,47.34,47.24,47.32,35600.0,44.0013,44.0851,43.992,44.0665,35600.0
2013-12-10 13:20:00,47.32,47.34,47.25,47.28,69100.0,44.0665,44.0851,44.0013,44.0293,69100.0
2013-12-10 13:25:00,47.29,47.29,47.23,47.25,34600.0,44.0386,44.0386,43.9827,44.0013,34600.0
2013-12-10 13:30:00,47.24,47.26,47.23,47.24,9800.0,43.992,44.0106,43.9827,43.992,9800.0
2013-12-10 13:35:00,47.25,47.25,47.23,47.24,10700.0,44.0013,44.0013,43.9827,43.992,10700.0
2013-12-10 13:40:00,47.24,47.24,47.23,47.23,26900.0,43.992,43.992,43.9827,43.9827,26900.0
2013-12-10 13:45:00,47.23,47.24,47.22,47.24,17600.0,43.9827,43.992,43.9734,43.992,17600.0
2013-12-10 13:50:00,47.24,47.24,47.23,47.24,9900.0,43.992,43.992,43.9827,43.992,9900.0
2013-12-10 13:55:00,47.24,47.49,47.23,47.49,112800.0,43.992,44.2248,43.9827,44.2248,112800.0
2013-12-10 14:00:00,47.49,47.68,47.48,47.67,61800.0,44.2248,44.4018,44.2155,44.3925,61800.0
2013-12-10 14:05:00,47.66,47.71,47.63,47.66,122400.0,44.3831,44.4297,44.3552,44.3831,122400.0
2013-12-10 14:10:00,47.68,47.69,47.5,47.54,85400.0,44.4018,44.4111,44.2341,44.2714,85400.0
2013-12-10 14:15:00,47.54,47.54,47.41,47.41,23900.0,44.2714,44.2714,44.1503,44.1503,23900.0
2013-12-10 14:20:00,47.43,47.44,47.34,47.34,15500.0,44.169,44.1783,44.0851,44.0851,15500.0
2013-12-10 14:25:00,47.34,47.42,47.34,47.4,12300.0,44.0851,44.1596,44.0851,44.141,12300.0
2013-12-10 14:30:00,47.4,47.52,47.28,47.28,124600.0,44.141,44.2528,44.0293,44.0293,124600.0
2013-12-10 14:35:00,47.27,47.29,47.22,47.24,14200.0,44.02,44.0386,43.9734,43.992,14200.0
2013-12-10 14:40:00,47.23,47.29,47.22,47.29,10100.0,43.9827,44.0386,43.9734,44.0386,10100.0
2013-12-10 14:45:00,47.29,47.36,47.2,47.35,23000.0,44.0386,44.1038,43.9548,44.0945,23000.0
2013-12-10 14:50:00,47.36,47.4,47.3,47.31,10700.0,44.1038,44.141,44.0479,44.0572,10700.0
2013-12-10 14:55:00,47.31,47.44,47.31,47.34,31000.0,44.0572,44.1783,44.0572,44.0851,31000.0
2013-12-10 15:00:00,47.34,47.39,47.32,47.33,9300.0,44.0851,44.1317,44.0665,44.0758,9300.0
2013-12-10 15:05:00,47.33,47.37,47.31,47.37,8000.0,44.0758,44.1131,44.0572,44.1131,8000.0
2013-12-10 15:10:00,47.37,47.37,47.32,47.35,23900.0,44.1131,44.1131,44.0665,44.0945,23900.0
2013-12-10 15:15:00,47.35,47.36,47.33,47.33,15200.0,44.0945,44.1038,44.0758,44.0758,15200.0
2013-12-10 15:20:00,47.34,47.39,47.33,47.36,18900.0,44.0851,44.1317,44.0758,44.1038,18900.0
2013-12-10 15:25:00,47.34,47.37,47.33,47.34,13700.0,44.0851,44.1131,44.0758,44.0851,13700.0
2013-12-10 15:30:00,47.35,47.37,47.33,47.33,14200.0,44.0945,44.1131,44.0758,44.0758,14200.0
2013-12-10 15:35:00,47.33,47.33,47.29,47.31,19900.0,44.0758,44.0758,44.0386,44.0572,19900.0
2013-12-10 15:40:00,47.31,47.36,47.26,47.26,31600.0,44.0572,44.1038,44.0106,44.0106,31600.0
2013-12-10 15:45:00,47.27,47.3,47.27,47.28,52400.0,44.02,44.0479,44.02,44.0293,52400.0
2013-12-10 15:50:00,47.28,47.3,47.25,47.3,55000.0,44.0293,44.0479,44.0013,44.0479,55000.0
2013-12-10 15:55:00,47.3,47.34,47.29,47.3,119700.0,44.0479,44.0851,44.0386,44.0479,119700.0
2013-12-11 09:30:00,47.22,47.41,47.15,47.3,23900.0,43.9734,44.1503,43.9082,44.0479,23900.0
2013-12-11 09:35:00,47.28,47.28,47.13,47.14,71000.0,44.0293,44.0293,43.8896,43.8989,71000.0
2013-12-11 09:40:00,47.17,47.17,46.92,46.92,16500.0,43.9268,43.9268,43.694,43.694,16500.0
2013-12-11 09:45:00,46.92,46.96,46.51,46.56,96400.0,43.694,43.7313,43.3122,43.3588,96400.0
2013-12-11 09:50:00,46.59,46.72,46.53,46.65,35400.0,43.3867,43.5078,43.3308,43.4426,35400.0
2013-12-11 09:55:00,46.65,46.89,46.64,46.78,22100.0,43.4426,43.6661,43.4333,43.5636,22100.0
2013-12-11 10:00:00,46.77,47.0,46.72,46.88,34100.0,43.5543,43.7685,43.5078,43.6568,34100.0
2013-12-11 10:05:00,46.88,47.0,46.81,46.9,25200.0,43.6568,43.7685,43.5916,43.6754,25200.0
2013-12-11 10:10:00,46.88,46.93,46.86,46.89,23300.0,43.6568,43.7033,43.6381,43.6661,23300.0
2013-12-11 10:15:00,46.9,46.91,46.81,46.87,22800.0,43.6754,43.6847,43.5916,43.6475,22800.0
2013-12-11 10:20:00,46.87,46.9,46.86,46.9,26400.0,43.6475,43.6754,43.6381,43.6754,26400.0
2013-12-11 10:25:00,46.9,46.93,46.87,46.87,29000.0,43.6754,43.7033,43.6475,43.6475,29000.0
2013-12-11 10:30:00,46.86,46.93,46.85,46.87,18400.0,43.6381,43.7033,43.6288,43.6475,18400.0
2013-12-11 10:35:00,46.88,46.96,46.86,46.87,75800.0,43.6568,43.7313,43.6381,43.6475,75800.0
2013-12-11 10:40:00,46.89,46.92,46.84,46.87,65400.0,43.6661,43.694,43.6195,43.6475,65400.0
2013-12-11 10:45:00,46.86,46.91,46.72,46.74,45900.0,43.6381,43.6847,43.5078,43.5264,45900.0
2013-12-11 10:50:00,46.74,46.77,46.7,46.7,20700.0,43.5264,43.5543,43.4891,43.4891,20700.0
2013-12-11 10:55:00,46.69,46.72,46.68,46.71,16200.0,43.4798,43.5078,43.4705,43.4985,16200.0
2013-12-11 11:00:00,46.72,46.73,46.71,46.73,21100.0,43.5078,43.5171,43.4985,43.5171,21100.0
2013-12-11 11:05:00,46.73,46.73,46.66,46.66,15400.0,43.5171,43.5171,43.4519,43.4519,15400.0
2013-12-11 11:10:00,46.64,46.65,46.6,46.64,21800.0,43.4333,43.4426,43.396,43.4333,21800.0
2013-12-11 11:15:00,46.64,46.65,46.57,46.63,23800.0,43.4333,43.4426,43.3681,43.424,23800.0
2013-12-11 11:20:00,46.63,46.63,46.52,46.52,34100.0,43.424,43.424,43.3215,43.3215,34100.0
2013-12-11 11:25:00,46.52,46.54,46.43,46.43,25300.0,43.3215,43.3401,43.2377,43.2377,25300.0
2013-12-11 11:30:00,46.43,46.51,46.43,46.51,18200.0,43.2377,43.3122,43.2377,43.3122,18200.0
2013-12-11 11:35:00,46.51,46.51,46.5,46.51,15500.0,43.3122,43.3122,43.3029,43.3122,15500.0
2013-12-11 11:40:00,46.5,46.53,46.45,46.48,28000.0,43.3029,43.3308,43.2563,43.2843,28000.0
2013-12-11 11:45:00,46.47,46.54,46.44,46.5,36700.0,43.275,43.3401,43.247,43.3029,36700.0
2013-12-11 11:50:00,46.49,46.51,46.44,46.49,13500.0,43.2936,43.3122,43.247,43.2936,13500.0
2013-12-11 11:55:00,46.49,46.5,46.37,46.43,26500.0,43.2936,43.3029,43.1818,43.2377,26500.0
2013-12-11 12:00:00,46.42,46.46,46.42,46.45,11900.0,43.2284,43.2656,43.2284,43.2563,11900.0
2013-12-11 12:05:00,46.45,46.46,46.33,46.34,24900.0,43.2563,43.2656,43.1446,43.1539,24900.0
2013-12-11 12:10:00,46.34,46.36,46.27,46.27,23400.0,43.1539,43.1725,43.0887,43.0887,23400.0
2013-12-11 12:15:00,46.26,46.3,46.22,46.23,26600.0,43.0794,43.1166,43.0421,43.0515,26600.0
2013-12-11 12:20:00,46.23,46.28,46.19,46.23,65300.0,43.0515,43.098,43.0142,43.0515,65300.0
2013-12-11 12:25:00,46.24,46.27,46.17,46.2,29400.0,43.0608,43.0887,42.9956,43.0235,29400.0
2013-12-11 12:30:00,46.2,46.24,46.16,46.23,35000.0,43.0235,43.0608,42.9863,43.0515,35000.0
2013-12-11 12:35:00,46.24,46.26,46.23,46.25,9900.0,43.0608,43.0794,43.0515,43.0701,9900.0
2013-12-11 12:40:00,46.26,46.27,46.18,46.2,58000.0,43.0794,43.0887,43.0049,43.0235,58000.0
2013-12-11 12:45:00,46.2,46.25,46.15,46.23,34800.0,43.0235,43.0701,42.977,43.0515,34800.0
2013-12-11 12:50:00,46.24,46.3,46.19,46.3,14900.0,43.0608,43.1166,43.0142,43.1166,14900.0
2013-12-11 12:55:00,46.29,46.32,46.28,46.32,9000.0,43.1073,43.1353,43.098,43.1353,9000.0
2013-12-11 13:00:00,46.31,46.35,46.31,46.34,11800.0,43.126,43.1632,43.126,43.1539,11800.0
2013-12-11 13:05:00,46.35,46.36,46.35,46.35,15200.0,43.1632,43.1725,43.1632,43.1632,15200.0
2013-12-11 13:10:00,46.35,46.4,46.35,46.4,14700.0,43.1632,43.2098,43.1632,43.2098,14700.0
2013-12-11 13:15:00,46.4,46.46,46.4,46.45,35300.0,43.2098,43.2656,43.2098,43.2563,35300.0
2013-12-11 13:20:00,46.46,46.55,46.46,46.5,91200.0,43.2656,43.3495,43.2656,43.3029,91200.0
2013-12-11 13:25:00,46.51,46.52,46.48,46.48,20900.0,43.3122,43.3215,43.2843,43.2843,20900.0
2013-12-11 13:30:00,46.48,46.6,46.48,46.59,42800.0,43.2843,43.396,43.2843,43.3867,42800.0
2013-12-11 13:35:00,46.59,46.61,46.52,46.58,19700.0,43.3867,43.4053,43.3215,43.3774,19700.0
2013-12-11 13:40:00,46.59,46.69,46.58,46.69,42700.0,43.3867,43.4798,43.3774,43.4798,42700.0
2013-12-11 13:45:00,46.7,46.7,46.58,46.64,27700.0,43.4891,43.4891,43.3774,43.4333,27700.0
2013-12-11 13:50:00,46.64,46.64,46.53,46.55,18100.0,43.4333,43.4333,43.3308,43.3495,18100.0
2013-12-11 13:55:00,46.55,46.64,46.55,46.63,16600.0,43.3495,43.4333,43.3495,43.424,16600.0
2013-12-11 14:00:00,46.63,46.64,46.63,46.63,12200.0,43.424,43.4333,43.424,43.424,12200.0
2013-12-11 14:05:00,46.63,46.64,46.54,46.62,38700.0,43.424,43.4333,43.3401,43.4146,38700.0
2013-12-11 14:10:00,46.62,46.67,46.62,46.63,25000.0,43.4146,43.4612,43.4146,43.424,25000.0
2013-12-11 14:15:00,46.62,46.64,46.62,46.63,15600.0,43.4146,43.4333,43.4146,43.424,15600.0
2013-12-11 14:20:00,46.64,46.64,46.62,46.64,25500.0,43.4333,43.4333,43.4146,43.4333,25500.0
2013-12-11 14:25:00,46.63,46.72,46.63,46.71,27900.0,43.424,43.5078,43.424,43.4985,27900.0
2013-12-11 14:30:00,46.72,46.73,46.7,46.7,29200.0,43.5078,43.5171,43.4891,43.4891,29200.0
2013-12-11 14:35:00,46.7,46.71,46.63,46.68,37100.0,43.4891,43.4985,43.424,43.4705,37100.0
2013-12-11 14:40:00,46.68,46.68,46.59,46.6,32000.0,43.4705,43.4705,43.3867,43.396,32000.0
2013-12-11 14:45:00,46.59,46.65,46.57,46.65,10400.0,43.3867,43.4426,43.3681,43.4426,10400.0
2013-12-11 14:50:00,46.65,46.75,46.65,46.7,66700.0,43.4426,43.5357,43.4426,43.4891,66700.0
2013-12-11 14:55:00,46.7,46.72,46.69,46.71,24200.0,43.4891,43.5078,43.4798,43.4985,24200.0
2013-12-11 15:00:00,46.71,46.75,46.7,46.75,28300.0,43.4985,43.5357,43.4891,43.5357,28300.0
2013-12-11 15:05:00,46.74,46.83,46.74,46.82,58400.0,43.5264,43.6102,43.5264,43.6009,58400.0
2013-12-11 15:10:00,46.82,46.88,46.75,46.84,112100.0,43.6009,43.6568,43.5357,43.6195,112100.0
2013-12-11 15:15:00,46.84,46.84,46.69,46.73,44900.0,43.6195,43.6195,43.4798,43.5171,44900.0
2013-12-11 15:20:00,46.73,46.79,46.69,46.76,78900.0,43.5171,43.573,43.4798,43.545,78900.0
2013-12-11 15:25:00,46.76,46.77,46.69,46.71,62000.0,43.545,43.5543,43.4798,43.4985,62000.0
2013-12-11 15:30:00,46.71,46.75,46.7,46.74,48900.0,43.4985,43.5357,43.4891,43.5264,48900.0
2013-12-11 15:35:00,46.74,46.74,46.63,46.63,113000.0,43.5264,43.5264,43.424,43.424,113000.0
2013-12-11 15:40:00,46.64,46.74,46.63,46.73,67800.0,43.4333,43.5264,43.424,43.5171,67800.0
2013-12-11 15:45:00,46.73,46.77,46.65,46.77,122500.0,43.5171,43.5543,43.4426,43.5543,122500.0
2013-12-11 15:50:00,46.76,46.77,46.63,46.69,134600.0,43.545,43.5543,43.424,43.4798,134600.0
2013-12-11 15:55:00,46.68,46.74,46.67,46.71,225600.0,43.4705,43.5264,43.4612,43.4985,225600.0
2013-12-12 09:30:00,46.82,46.85,46.56,46.64,27600.0,43.6009,43.6288,43.3588,43.4333,27600.0
2013-12-12 09:35:00,46.62,46.74,46.56,46.63,15000.0,43.4146,43.5264,43.3588,43.424,15000.0
2013-12-12 09:40:00,46.62,46.75,46.52,46.71,39000.0,43.4146,43.5357,43.3215,43.4985,39000.0
2013-12-12 09:45:00,46.7,46.76,46.6,46.73,44800.0,43.4891,43.545,43.396,43.5171,44800.0
2013-12-12 09:50:00,46.73,46.79,46.69,46.77,26200.0,43.5171,43.573,43.4798,43.5543,26200.0
2013-12-12 09:55:00,46.77,46.86,46.67,46.67,27500.0,43.5543,43.6381,43.4612,43.4612,27500.0
2013-12-12 10:00:00,46.68,46.74,46.55,46.67,84900.0,43.4705,43.5264,43.3495,43.4612,84900.0
2013-12-12 10:05:00,46.69,46.79,46.64,46.73,13900.0,43.4798,43.573,43.4333,43.5171,13900.0
2013-12-12 10:10:00,46.72,46.73,46.66,46.72,31100.0,43.5078,43.5171,43.4519,43.5078,31100.0
2013-12-12 10:15:00,46.69,46.7,46.41,46.41,77900.0,43.4798,43.4891,43.2191,43.2191,77900.0
2013-12-12 10:20:00,46.39,46.65,46.39,46.42,76900.0,43.2005,43.4426,43.2005,43.2284,76900.0
2013-12-12 10:25:00,46.42,46.45,46.26,46.27,14000.0,43.2284,43.2563,43.0794,43.0887,14000.0
2013-12-12 10:30:00,46.27,46.28,46.21,46.28,8500.0,43.0887,43.098,43.0328,43.098,8500.0
2013-12-12 10:35:00,46.28,46.28,46.08,46.08,17400.0,43.098,43.098,42.9118,42.9118,17400.0
2013-12-12 10:40:00,46.1,46.1,45.95,45.99,44800.0,42.9304,42.9304,42.7907,42.828,44800.0
2013-12-12 10:45:00,45.99,46.0,45.79,45.8,74500.0,42.828,42.8373,42.6417,42.651,74500.0
2013-12-12 10:50:00,45.79,45.86,45.67,45.68,65200.0,42.6417,42.7069,42.53,42.5393,65200.0
2013-12-12 10:55:00,45.67,45.7,45.59,45.67,78300.0,42.53,42.5579,42.4555,42.53,78300.0
2013-12-12 11:00:00,45.68,45.68,45.51,45.54,41800.0,42.5393,42.5393,42.381,42.4089,41800.0
2013-12-12 11:05:00,45.52,45.56,45.46,45.49,28200.0,42.3903,42.4275,42.3344,42.3623,28200.0
2013-12-12 11:10:00,45.5,45.52,45.35,45.37,31200.0,42.3716,42.3903,42.232,42.2506,31200.0
2013-12-12 11:15:00,45.37,45.38,45.25,45.26,50100.0,42.2506,42.2599,42.1388,42.1482,50100.0
2013-12-12 11:20:00,45.26,45.34,45.19,45.25,84700.0,42.1482,42.2227,42.083,42.1388,84700.0
2013-12-12 11:25:00,45.27,45.47,45.26,45.44,38200.0,42.1575,42.3437,42.1482,42.3158,38200.0
2013-12-12 11:30:00,45.45,45.61,45.45,45.56,96200.0,42.3251,42.4741,42.3251,42.4275,96200.0
2013-12-12 11:35:00,45.56,45.68,45.54,45.61,55200.0,42.4275,42.5393,42.4089,42.4741,55200.0
2013-12-12 11:40:00,45.62,45.65,45.55,45.6,29800.0,42.4834,42.5113,42.4182,42.4648,29800.0
2013-12-12 11:45:00,45.6,45.65,45.59,45.6,24400.0,42.4648,42.5113,42.4555,42.4648,24400.0
2013-12-12 11:50:00,45.61,45.75,45.58,45.75,25800.0,42.4741,42.6045,42.4461,42.6045,25800.0
2013-12-12 11:55:00,45.75,45.75,45.61,45.63,19500.0,42.6045,42.6045,42.4741,42.4927,19500.0
2013-12-12 12:00:00,45.62,45.62,45.51,45.59,45200.0,42.4834,42.4834,42.381,42.4555,45200.0
2013-12-12 12:05:00,45.59,45.59,45.48,45.55,30200.0,42.4555,42.4555,42.353,42.4182,30200.0
2013-12-12 12:10:00,45.55,45.62,45.53,45.57,52300.0,42.4182,42.4834,42.3996,42.4368,52300.0
2013-12-12 12:15:00,45.55,45.6,45.51,45.54,36700.0,42.4182,42.4648,42.381,42.4089,36700.0
2013-12-12 12:20:00,45.53,45.54,45.41,45.45,44300.0,42.3996,42.4089,42.2878,42.3251,44300.0
2013-12-12 12:25:00,45.44,45.54,45.42,45.53,16300.0,42.3158,42.4089,42.2971,42.3996,16300.0
2013-12-12 12:30:00,45.54,45.54,45.44,45.51,19300.0,42.4089,42.4089,42.3158,42.381,19300.0
2013-12-12 12:35:00,45.52,45.54,45.51,45.52,7900.0,42.3903,42.4089,42.381,42.3903,7900.0
2013-12-12 12:40:00,45.53,45.55,45.51,45.55,15100.0,42.3996,42.4182,42.381,42.4182,15100.0
2013-12-12 12:45:00,45.55,45.61,45.55,45.59,8000.0,42.4182,42.4741,42.4182,42.4555,8000.0
2013-12-12 12:50:00,45.59,45.65,45.59,45.65,7400.0,42.4555,42.5113,42.4555,42.5113,7400.0
2013-12-12 12:55:00,45.65,45.68,45.64,45.65,15500.0,42.5113,42.5393,42.502,42.5113,15500.0
2013-12-12 13:00:00,45.65,45.69,45.64,45.68,15800.0,42.5113,42.5486,42.502,42.5393,15800.0
2013-12-12 13:05:00,45.69,45.69,45.64,45.65,17000.0,42.5486,42.5486,42.502,42.5113,17000.0
2013-12-12 13:10:00,45.65,45.66,45.64,45.65,6500.0,42.5113,42.5206,42.502,42.5113,6500.0
2013-12-12 13:15:00,45.66,45.67,45.62,45.62,52600.0,42.5206,42.53,42.4834,42.4834,52600.0
2013-12-12 13:20:00,45.63,45.66,45.62,45.65,12200.0,42.4927,42.5206,42.4834,42.5113,12200.0
2013-12-12 13:25:00,45.64,45.84,45.64,45.83,55300.0,42.502,42.6883,42.502,42.679,55300.0
2013-12-12 13:30:00,45.82,45.83,45.72,45.73,14700.0,42.6696,42.679,42.5765,42.5858,14700.0
2013-12-12 13:35:00,45.72,45.76,45.71,45.74,20400.0,42.5765,42.6138,42.5672,42.5951,20400.0
2013-12-12 13:40:00,45.76,45.78,45.74,45.76,8400.0,42.6138,42.6324,42.5951,42.6138,8400.0
2013-12-12 13:45:00,45.75,45.81,45.75,45.8,16800.0,42.6045,42.6603,42.6045,42.651,16800.0
2013-12-12 13:50:00,45.79,45.81,45.78,45.78,13400.0,42.6417,42.6603,42.6324,42.6324,13400.0
2013-12-12 13:55:00,45.79,45.81,45.79,45.81,12100.0,42.6417,42.6603,42.6417,42.6603,12100.0
2013-12-12 14:00:00,45.82,45.88,45.82,45.88,42200.0,42.6696,42.7255,42.6696,42.7255,42200.0
2013-12-12 14:05:00,45.88,45.92,45.87,45.92,13700.0,42.7255,42.7628,42.7162,42.7628,13700.0
2013-12-12 14:10:00,45.91,45.97,45.82,45.96,44900.0,42.7535,42.8093,42.6696,42.8,44900.0
2013-12-12 14:15:00,45.95,45.99,45.93,45.94,26600.0,42.7907,42.828,42.7721,42.7814,26600.0
2013-12-12 14:20:00,45.94,45.94,45.87,45.93,24200.0,42.7814,42.7814,42.7162,42.7721,24200.0
2013-12-12 14:25:00,45.93,45.95,45.9,45.9,16200.0,42.7721,42.7907,42.7441,42.7441,16200.0
2013-12-12 14:30:00,45.91,45.92,45.87,45.92,14100.0,42.7535,42.7628,42.7162,42.7628,14100.0
2013-12-12 14:35:00,45.92,45.92,45.85,45.88,31900.0,42.7628,42.7628,42.6976,42.7255,31900.0
2013-12-12 14:40:00,45.88,45.92,45.86,45.88,15800.0,42.7255,42.7628,42.7069,42.7255,15800.0
2013-12-12 14:45:00,45.88,45.9,45.87,45.89,15500.0,42.7255,42.7441,42.7162,42.7348,15500.0
2013-12-12 14:50:00,45.89,46.07,45.88,46.05,19500.0,42.7348,42.9025,42.7255,42.8838,19500.0
2013-12-12 14:55:00,46.06,46.11,46.05,46.09,17400.0,42.8931,42.9397,42.8838,42.9211,17400.0
2013-12-12 15:00:00,46.09,46.22,46.09,46.2,44800.0,42.9211,43.0421,42.9211,43.0235,44800.0
2013-12-12 15:05:00,46.2,46.31,46.2,46.31,39700.0,43.0235,43.126,43.0235,43.126,39700.0
2013-12-12 15:10:00,46.31,46.31,46.26,46.27,30300.0,43.126,43.126,43.0794,43.0887,30300.0
2013-12-12 15:15:00,46.27,46.35,46.26,46.32,30300.0,43.0887,43.1632,43.0794,43.1353,30300.0
2013-12-12 15:20:00,46.31,46.36,46.25,46.34,40700.0,43.126,43.1725,43.0701,43.1539,40700.0
2013-12-12 15:25:00,46.34,46.36,46.32,46.32,43200.0,43.1539,43.1725,43.1353,43.1353,43200.0
2013-12-12 15:30:00,46.31,46.4,46.31,46.38,66100.0,43.126,43.2098,43.126,43.1911,66100.0
2013-12-12 15:35:00,46.38,46.41,46.31,46.32,80500.0,43.1911,43.2191,43.126,43.1353,80500.0
2013-12-12 15:40:00,46.32,46.33,46.2,46.25,55200.0,43.1353,43.1446,43.0235,43.0701,55200.0
2013-12-12 15:45:00,46.25,46.29,46.25,46.25,67000.0,43.0701,43.1073,43.0701,43.0701,67000.0
2013-12-12 15:50:00,46.25,46.31,46.21,46.31,105300.0,43.0701,43.126,43.0328,43.126,105300.0
2013-12-12 15:55:00,46.3,46.36,46.29,46.34,183100.0,43.1166,43.1725,43.1073,43.1539,183100.0
2013-12-13 09:30:00,46.63,46.68,46.39,46.65,19900.0,43.424,43.4705,43.2005,43.4426,19900.0
2013-12-13 09:35:00,46.61,46.97,46.61,46.81,20100.0,43.4053,43.7406,43.4053,43.5916,20100.0
2013-12-13 09:40:00,46.81,46.81,46.64,46.65,14500.0,43.5916,43.5916,43.4333,43.4426,14500.0
2013-12-13 09:45:00,46.65,46.68,46.56,46.64,28400.0,43.4426,43.4705,43.3588,43.4333,28400.0
2013-12-13 09:50:00,46.61,46.76,46.6,46.76,19600.0,43.4053,43.545,43.396,43.545,19600.0
2013-12-13 09:55:00,46.75,46.84,46.68,46.78,24700.0,43.5357,43.6195,43.4705,43.5636,24700.0
2013-12-13 10:00:00,46.8,46.84,46.76,46.76,12600.0,43.5823,43.6195,43.545,43.545,12600.0
2013-12-13 10:05:00,46.76,46.78,46.61,46.62,17700.0,43.545,43.5636,43.4053,43.4146,17700.0
2013-12-13 10:10:00,46.63,46.66,46.6,46.6,14100.0,43.424,43.4519,43.396,43.396,14100.0
2013-12-13 10:15:00,46.6,46.61,46.5,46.5,12600.0,43.396,43.4053,43.3029,43.3029,12600.0
2013-12-13 10:20:00,46.48,46.54,46.45,46.51,15400.0,43.2843,43.3401,43.2563,43.3122,15400.0
2013-12-13 10:25:00,46.53,46.55,46.47,46.53,15100.0,43.3308,43.3495,43.275,43.3308,15100.0
2013-12-13 10:30:00,46.52,46.55,46.51,46.53,19900.0,43.3215,43.3495,43.3122,43.3308,19900.0
2013-12-13 10:35:00,46.53,46.54,46.43,46.46,14200.0,43.3308,43.3401,43.2377,43.2656,14200.0
2013-12-13 10:40:00,46.45,46.45,46.4,46.41,12800.0,43.2563,43.2563,43.2098,43.2191,12800.0
2013-12-13 10:45:00,46.41,46.45,46.4,46.43,12400.0,43.2191,43.2563,43.2098,43.2377,12400.0
2013-12-13 10:50:00,46.43,46.44,46.42,46.44,10400.0,43.2377,43.247,43.2284,43.247,10400.0
2013-12-13 10:55:00,46.45,46.45,46.43,46.44,11200.0,43.2563,43.2563,43.2377,43.247,11200.0
2013-12-13 11:00:00,46.43,46.45,46.39,46.41,20000.0,43.2377,43.2563,43.2005,43.2191,20000.0
2013-12-13 11:05:00,46.4,46.51,46.4,46.48,27800.0,43.2098,43.3122,43.2098,43.2843,27800.0
2013-12-13 11:10:00,46.46,46.47,46.41,46.41,13100.0,43.2656,43.275,43.2191,43.2191,13100.0
2013-12-13 11:15:00,46.41,46.46,46.4,46.46,21000.0,43.2191,43.2656,43.2098,43.2656,21000.0
2013-12-13 11:20:00,46.46,46.46,46.33,46.33,35200.0,43.2656,43.2656,43.1446,43.1446,35200.0
2013-12-13 11:25:00,46.33,46.37,46.33,46.33,12200.0,43.1446,43.1818,43.1446,43.1446,12200.0
2013-12-13 11:30:00,46.33,46.42,46.32,46.38,17700.0,43.1446,43.2284,43.1353,43.1911,17700.0
2013-12-13 11:35:00,46.38,46.39,46.31,46.36,13300.0,43.1911,43.2005,43.126,43.1725,13300.0
2013-12-13 11:40:00,46.36,46.42,46.36,46.41,5700.0,43.1725,43.2284,43.1725,43.2191,5700.0
2013-12-13 11:45:00,46.42,46.46,46.42,46.46,5900.0,43.2284,43.2656,43.2284,43.2656,5900.0
2013-12-13 11:50:00,46.46,46.49,46.44,46.44,20800.0,43.2656,43.2936,43.247,43.247,20800.0
2013-12-13 11:55:00,46.45,46.53,46.43,46.5,8900.0,43.2563,43.3308,43.2377,43.3029,8900.0
2013-12-13 12:00:00,46.5,46.59,46.5,46.58,17700.0,43.3029,43.3867,43.3029,43.3774,17700.0
2013-12-13 12:05:00,46.57,46.61,46.56,46.61,10000.0,43.3681,43.4053,43.3588,43.4053,10000.0
2013-12-13 12:10:00,46.61,46.68,46.61,46.68,5900.0,43.4053,43.4705,43.4053,43.4705,5900.0
2013-12-13 12:15:00,46.67,46.7,46.67,46.7,9700.0,43.4612,43.4891,43.4612,43.4891,9700.0
2013-12-13 12:20:00,46.7,46.73,46.7,46.72,12800.0,43.4891,43.5171,43.4891,43.5078,12800.0
2013-12-13 12:25:00,46.71,46.76,46.71,46.74,14300.0,43.4985,43.545,43.4985,43.5264,14300.0
2013-12-13 12:30:00,46.74,46.74,46.69,46.7,9600.0,43.5264,43.5264,43.4798,43.4891,9600.0
2013-12-13 12:35:00,46.7,46.71,46.64,46.7,23400.0,43.4891,43.4985,43.4333,43.4891,23400.0
2013-12-13 12:40:00,46.7,46.7,46.64,46.65,9300.0,43.4891,43.4891,43.4333,43.4426,9300.0
2013-12-13 12:45:00,46.66,46.67,46.63,46.66,17700.0,43.4519,43.4612,43.424,43.4519,17700.0
2013-12-13 12:50:00,46.67,46.71,46.66,46.71,56100.0,43.4612,43.4985,43.4519,43.4985,56100.0
2013-12-13 12:55:00,46.71,46.75,46.7,46.71,45900.0,43.4985,43.5357,43.4891,43.4985,45900.0
2013-12-13 13:00:00,46.71,46.71,46.68,46.71,16700.0,43.4985,43.4985,43.4705,43.4985,16700.0
2013-12-13 13:05:00,46.71,46.73,46.69,46.71,17700.0,43.4985,43.5171,43.4798,43.4985,17700.0
2013-12-13 13:10:00,46.72,46.73,46.71,46.72,6500.0,43.5078,43.5171,43.4985,43.5078,6500.0
2013-12-13 13:15:00,46.72,46.74,46.72,46.73,14700.0,43.5078,43.5264,43.5078,43.5171,14700.0
2013-12-13 13:20:00,46.73,46.91,46.73,46.86,74900.0,43.5171,43.6847,43.5171,43.6381,74900.0
2013-12-13 13:25:00,46.86,46.95,46.85,46.93,26300.0,43.6381,43.722,43.6288,43.7033,26300.0
2013-12-13 13:30:00,46.93,46.95,46.91,46.95,6000.0,43.7033,43.722,43.6847,43.722,6000.0
2013-12-13 13:35:00,46.95,46.95,46.91,46.93,17400.0,43.722,43.722,43.6847,43.7033,17400.0
2013-12-13 13:40:00,46.92,47.03,46.92,47.01,50300.0,43.694,43.7965,43.694,43.7778,50300.0
2013-12-13 13:45:00,47.03,47.07,46.98,47.0,55500.0,43.7965,43.8337,43.7499,43.7685,55500.0
2013-12-13 13:50:00,46.99,46.99,46.91,46.91,15200.0,43.7592,43.7592,43.6847,43.6847,15200.0
2013-12-13 13:55:00,46.92,46.93,46.86,46.9,20100.0,43.694,43.7033,43.6381,43.6754,20100.0
2013-12-13 14:00:00,46.9,46.94,46.88,46.88,38000.0,43.6754,43.7126,43.6568,43.6568,38000.0
2013-12-13 14:05:00,46.87,46.9,46.86,46.89,8000.0,43.6475,43.6754,43.6381,43.6661,8000.0
2013-12-13 14:10:00,46.9,46.9,46.84,46.86,8800.0,43.6754,43.6754,43.6195,43.6381,8800.0
2013-12-13 14:15:00,46.86,46.88,46.85,46.88,5000.0,43.6381,43.6568,43.6288,43.6568,5000.0
2013-12-13 14:20:00,46.87,46.88,46.8,46.8,14300.0,43.6475,43.6568,43.5823,43.5823,14300.0
2013-12-13 14:25:00,46.8,46.8,46.71,46.72,16100.0,43.5823,43.5823,43.4985,43.5078,16100.0
2013-12-13 14:30:00,46.72,46.75,46.72,46.75,5700.0,43.5078,43.5357,43.5078,43.5357,5700.0
2013-12-13 14:35:00,46.75,46.78,46.75,46.78,6200.0,43.5357,43.5636,43.5357,43.5636,6200.0
2013-12-13 14:40:00,46.77,46.81,46.74,46.75,20700.0,43.5543,43.5916,43.5264,43.5357,20700.0
2013-12-13 14:45:00,46.76,46.8,46.76,46.77,10900.0,43.545,43.5823,43.545,43.5543,10900.0
2013-12-13 14:50:00,46.76,46.77,46.74,46.75,16500.0,43.545,43.5543,43.5264,43.5357,16500.0
2013-12-13 14:55:00,46.75,46.78,46.74,46.75,19000.0,43.5357,43.5636,43.5264,43.5357,19000.0
2013-12-13 15:00:00,46.76,46.78,46.76,46.77,15500.0,43.545,43.5636,43.545,43.5543,15500.0
2013-12-13 15:05:00,46.77,46.77,46.72,46.73,13500.0,43.5543,43.5543,43.5078,43.5171,13500.0
2013-12-13 15:10:00,46.73,46.74,46.73,46.73,7400.0,43.5171,43.5264,43.5171,43.5171,7400.0
2013-12-13 15:15:00,46.73,46.8,46.73,46.8,17600.0,43.5171,43.5823,43.5171,43.5823,17600.0
2013-12-13 15:20:00,46.8,46.86,46.79,46.85,29700.0,43.5823,43.6381,43.573,43.6288,29700.0
2013-12-13 15:25:00,46.85,46.91,46.84,46.91,28400.0,43.6288,43.6847,43.6195,43.6847,28400.0
2013-12-13 15:30:00,46.9,46.94,46.89,46.93,36000.0,43.6754,43.7126,43.6661,43.7033,36000.0
2013-12-13 15:35:00,46.93,46.93,46.84,46.91,41100.0,43.7033,43.7033,43.6195,43.6847,41100.0
2013-12-13 15:40:00,46.91,46.93,46.9,46.93,24600.0,43.6847,43.7033,43.6754,43.7033,24600.0
2013-12-13 15:45:00,46.92,46.94,46.91,46.91,67700.0,43.694,43.7126,43.6847,43.6847,67700.0
2013-12-13 15:50:00,46.91,46.93,46.9,46.92,61900.0,43.6847,43.7033,43.6754,43.694,61900.0
2013-12-13 15:55:00,46.91,46.91,46.82,46.82,107000.0,43.6847,43.6847,43.6009,43.6009,107000.0
2013-12-16 09:30:00,46.94,47.0,46.85,47.0,33300.0,43.7126,43.7685,43.6288,43.7685,33300.0
2013-12-16 09:35:00,47.0,47.2,46.96,47.08,21700.0,43.7685,43.9548,43.7313,43.843,21700.0
2013-12-16 09:40:00,47.06,47.22,47.03,47.15,9000.0,43.8244,43.9734,43.7965,43.9082,9000.0
2013-12-16 09:45:00,47.13,47.26,47.06,47.1,11400.0,43.8896,44.0106,43.8244,43.8616,11400.0
2013-12-16 09:50:00,47.09,47.12,47.08,47.12,5300.0,43.8523,43.8803,43.843,43.8803,5300.0
2013-12-16 09:55:00,47.11,47.12,47.03,47.06,19600.0,43.871,43.8803,43.7965,43.8244,19600.0
2013-12-16 10:00:00,47.06,47.11,47.05,47.11,14200.0,43.8244,43.871,43.8151,43.871,14200.0
2013-12-16 10:05:00,47.12,47.12,47.05,47.06,18700.0,43.8803,43.8803,43.8151,43.8244,18700.0
2013-12-16 10:10:00,47.07,47.09,47.06,47.06,13300.0,43.8337,43.8523,43.8244,43.8244,13300.0
2013-12-16 10:15:00,47.06,47.12,47.05,47.09,17200.0,43.8244,43.8803,43.8151,43.8523,17200.0
2013-12-16 10:20:00,47.1,47.16,47.1,47.14,13500.0,43.8616,43.9175,43.8616,43.8989,13500.0
2013-12-16 10:25:00,47.14,47.14,47.06,47.07,27700.0,43.8989,43.8989,43.8244,43.8337,27700.0
2013-12-16 10:30:00,47.07,47.16,47.07,47.16,27300.0,43.8337,43.9175,43.8337,43.9175,27300.0
2013-12-16 10:35:00,47.16,47.17,47.13,47.15,8000.0,43.9175,43.9268,43.8896,43.9082,8000.0
2013-12-16 10:40:00,47.15,47.17,47.14,47.17,12200.0,43.9082,43.9268,43.8989,43.9268,12200.0
2013-12-16 10:45:00,47.17,47.21,47.17,47.2,8600.0,43.9268,43.9641,43.9268,43.9548,8600.0
2013-12-16 10:50:00,47.2,47.21,47.17,47.19,6600.0,43.9548,43.9641,43.9268,43.9455,6600.0
2013-12-16 10:55:00,47.18,47.19,47.11,47.14,9400.0,43.9361,43.9455,43.871,43.8989,9400.0
2013-12-16 11:00:00,47.11,47.12,47.0,47.01,6300.0,43.871,43.8803,43.7685,43.7778,6300.0
2013-12-16 11:05:00,47.01,47.05,47.0,47.04,14100.0,43.7778,43.8151,43.7685,43.8058,14100.0
2013-12-16 11:10:00,47.05,47.11,47.05,47.09,15100.0,43.8151,43.871,43.8151,43.8523,15100.0
2013-12-16 11:15:00,47.09,47.09,47.07,47.07,8800.0,43.8523,43.8523,43.8337,43.8337,8800.0
2013-12-16 11:20:00,47.07,47.07,47.01,47.05,7000.0,43.8337,43.8337,43.7778,43.8151,7000.0
2013-12-16 11:25:00,47.04,47.04,47.0,47.01,15200.0,43.8058,43.8058,43.7685,43.7778,15200.0
2013-12-16 11:30:00,47.0,47.01,46.94,46.96,8100.0,43.7685,43.7778,43.7126,43.7313,8100.0
2013-12-16 11:35:00,46.96,46.96,46.84,46.85,13000.0,43.7313,43.7313,43.6195,43.6288,13000.0
2013-12-16 11:40:00,46.84,46.85,46.77,46.84,16800.0,43.6195,43.6288,43.5543,43.6195,16800.0
2013-12-16 11:45:00,46.84,46.91,46.84,46.91,4900.0,43.6195,43.6847,43.6195,43.6847,4900.0
2013-12-16 11:50:00,46.89,46.98,46.89,46.93,26100.0,43.6661,43.7499,43.6661,43.7033,26100.0
2013-12-16 11:55:00,46.9,46.98,46.9,46.97,9400.0,43.6754,43.7499,43.6754,43.7406,9400.0
2013-12-16 12:00:00,46.96,47.0,46.95,46.99,18200.0,43.7313,43.7685,43.722,43.7592,18200.0
2013-12-16 12:05:00,46.98,47.0,46.97,46.98,43600.0,43.7499,43.7685,43.7406,43.7499,43600.0
2013-12-16 12:10:00,46.98,47.0,46.97,47.0,21100.0,43.7499,43.7685,43.7406,43.7685,21100.0
2013-12-16 12:15:00,47.0,47.01,46.97,46.98,32700.0,43.7685,43.7778,43.7406,43.7499,32700.0
2013-12-16 12:20:00,46.98,47.0,46.97,46.98,16700.0,43.7499,43.7685,43.7406,43.7499,16700.0
2013-12-16 12:25:00,46.97,46.98,46.95,46.96,13700.0,43.7406,43.7499,43.722,43.7313,13700.0
2013-12-16 12:30:00,46.96,46.96,46.94,46.94,13100.0,43.7313,43.7313,43.7126,43.7126,13100.0
2013-12-16 12:35:00,46.95,47.03,46.94,47.01,78300.0,43.722,43.7965,43.7126,43.7778,78300.0
2013-12-16 12:40:00,47.01,47.01,47.0,47.01,15800.0,43.7778,43.7778,43.7685,43.7778,15800.0
2013-12-16 12:45:00,47.02,47.04,47.01,47.01,13900.0,43.7871,43.8058,43.7778,43.7778,13900.0
2013-12-16 12:50:00,47.01,47.08,47.01,47.05,18800.0,43.7778,43.843,43.7778,43.8151,18800.0
2013-12-16 12:55:00,47.04,47.05,47.03,47.04,12400.0,43.8058,43.8151,43.7965,43.8058,12400.0
2013-12-16 13:00:00,47.04,47.05,46.99,47.0,36900.0,43.8058,43.8151,43.7592,43.7685,36900.0
2013-12-16 13:05:00,47.0,47.03,47.0,47.02,19400.0,43.7685,43.7965,43.7685,43.7871,19400.0
2013-12-16 13:10:00,47.03,47.05,46.99,46.99,18000.0,43.7965,43.8151,43.7592,43.7592,18000.0
2013-12-16 13:15:00,46.99,46.99,46.89,46.93,21300.0,43.7592,43.7592,43.6661,43.7033,21300.0
2013-12-16 13:20:00,46.94,46.98,46.93,46.98,11600.0,43.7126,43.7499,43.7033,43.7499,11600.0
2013-12-16 13:25:00,47.0,47.02,47.0,47.02,48900.0,43.7685,43.7871,43.7685,43.7871,48900.0
2013-12-16 13:30:00,47.02,47.02,46.93,46.94,20600.0,43.7871,43.7871,43.7033,43.7126,20600.0
2013-12-16 13:35:00,46.94,46.94,46.89,46.9,13800.0,43.7126,43.7126,43.6661,43.6754,13800.0
2013-12-16 13:40:00,46.9,47.03,46.9,47.02,16200.0,43.6754,43.7965,43.6754,43.7871,16200.0
2013-12-16 13:45:00,47.01,47.04,46.95,47.04,56800.0,43.7778,43.8058,43.722,43.8058,56800.0
2013-12-16 13:50:00,47.05,47.06,47.02,47.04,12800.0,43.8151,43.8244,43.7871,43.8058,12800.0
2013-12-16 13:55:00,47.04,47.09,47.04,47.08,18800.0,43.8058,43.8523,43.8058,43.843,18800.0
2013-12-16 14:00:00,47.09,47.11,47.06,47.1,40600.0,43.8523,43.871,43.8244,43.8616,40600.0
2013-12-16 14:05:00,47.1,47.11,47.06,47.06,19100.0,43.8616,43.871,43.8244,43.8244,19100.0
2013-12-16 14:10:00,47.06,47.08,47.05,47.07,15700.0,43.8244,43.843,43.8151,43.8337,15700.0
2013-12-16 14:15:00,47.06,47.06,47.02,47.05,24600.0,43.8244,43.8244,43.7871,43.8151,24600.0
2013-12-16 14:20:00,47.05,47.06,47.03,47.05,16700.0,43.8151,43.8244,43.7965,43.8151,16700.0
2013-12-16 14:25:00,47.05,47.06,47.05,47.05,22800.0,43.8151,43.8244,43.8151,43.8151,22800.0
2013-12-16 14:30:00,47.05,47.05,46.97,46.98,27500.0,43.8151,43.8151,43.7406,43.7499,27500.0
2013-12-16 14:35:00,46.97,46.99,46.97,46.98,11900.0,43.7406,43.7592,43.7406,43.7499,11900.0
2013-12-16 14:40:00,46.98,47.03,46.97,47.01,16600.0,43.7499,43.7965,43.7406,43.7778,16600.0
2013-12-16 14:45:00,47.02,47.02,46.96,46.97,22500.0,43.7871,43.7871,43.7313,43.7406,22500.0
2013-12-16 14:50:00,46.97,46.99,46.95,46.98,6700.0,43.7406,43.7592,43.722,43.7499,6700.0
2013-12-16 14:55:00,46.98,46.99,46.93,46.96,16500.0,43.7499,43.7592,43.7033,43.7313,16500.0
2013-12-16 15:00:00,46.95,46.96,46.94,46.96,28500.0,43.722,43.7313,43.7126,43.7313,28500.0
2013-12-16 15:05:00,46.97,47.08,46.96,47.08,350500.0,43.7406,43.843,43.7313,43.843,350500.0
2013-12-16 15:10:00,47.08,47.15,47.08,47.13,20200.0,43.843,43.9082,43.843,43.8896,20200.0
2013-12-16 15:15:00,47.13,47.15,47.12,47.13,20700.0,43.8896,43.9082,43.8803,43.8896,20700.0
2013-12-16 15:20:00,47.13,47.13,46.99,46.99,27300.0,43.8896,43.8896,43.7592,43.7592,27300.0
2013-12-16 15:25:00,46.99,47.01,46.98,47.01,24300.0,43.7592,43.7778,43.7499,43.7778,24300.0
2013-12-16 15:30:00,47.01,47.01,46.92,46.94,46000.0,43.7778,43.7778,43.694,43.7126,46000.0
2013-12-16 15:35:00,46.93,46.96,46.93,46.94,11900.0,43.7033,43.7313,43.7033,43.7126,11900.0
2013-12-16 15:40:00,46.94,47.02,46.94,47.01,39900.0,43.7126,43.7871,43.7126,43.7778,39900.0
2013-12-16 15:45:00,47.0,47.05,46.98,47.05,97900.0,43.7685,43.8151,43.7499,43.8151,97900.0
2013-12-16 15:50:00,47.04,47.11,47.04,47.08,87300.0,43.8058,43.871,43.8058,43.843,87300.0
2013-12-16 15:55:00,47.08,47.19,47.04,47.18,350200.0,43.843,43.9455,43.8058,43.9361,350200.0
2013-12-17 09:30:00,47.22,47.22,46.6,46.6,58400.0,43.9734,43.9734,43.396,43.396,58400.0
2013-12-17 09:35:00,46.61,46.64,46.13,46.13,79500.0,43.4053,43.4333,42.9583,42.9583,79500.0
2013-12-17 09:40:00,46.13,46.14,45.87,45.96,82400.0,42.9583,42.9676,42.7162,42.8,82400.0
2013-12-17 09:45:00,45.96,46.17,45.9,46.12,55300.0,42.8,42.9956,42.7441,42.949,55300.0
2013-12-17 09:50:00,46.12,46.12,45.9,46.03,32100.0,42.949,42.949,42.7441,42.8652,32100.0
2013-12-17 09:55:00,46.04,46.14,46.0,46.1,60200.0,42.8745,42.9676,42.8373,42.9304,60200.0
2013-12-17 10:00:00,46.14,46.14,45.96,46.02,31200.0,42.9676,42.9676,42.8,42.8559,31200.0
2013-12-17 10:05:00,46.02,46.09,45.87,45.87,78600.0,42.8559,42.9211,42.7162,42.7162,78600.0
2013-12-17 10:10:00,45.9,45.91,45.61,45.66,108400.0,42.7441,42.7535,42.4741,42.5206,108400.0
2013-12-17 10:15:00,45.67,45.67,45.39,45.39,220800.0,42.53,42.53,42.2692,42.2692,220800.0
2013-12-17 10:20:00,45.39,45.46,45.35,45.46,143000.0,42.2692,42.3344,42.232,42.3344,143000.0
2013-12-17 10:25:00,45.47,45.63,45.42,45.5,129000.0,42.3437,42.4927,42.2971,42.3716,129000.0
2013-12-17 10:30:00,45.5,45.66,45.49,45.64,79900.0,42.3716,42.5206,42.3623,42.502,79900.0
2013-12-17 10:35:00,45.68,45.88,45.63,45.86,67500.0,42.5393,42.7255,42.4927,42.7069,67500.0
2013-12-17 10:40:00,45.86,45.95,45.8,45.81,28900.0,42.7069,42.7907,42.651,42.6603,28900.0
2013-12-17 10:45:00,45.8,45.86,45.74,45.75,50300.0,42.651,42.7069,42.5951,42.6045,50300.0
2013-12-17 10:50:00,45.74,45.84,45.74,45.83,31600.0,42.5951,42.6883,42.5951,42.679,31600.0
2013-12-17 10:55:00,45.82,45.84,45.66,45.66,36200.0,42.6696,42.6883,42.5206,42.5206,36200.0
2013-12-17 11:00:00,45.66,45.67,45.59,45.66,60600.0,42.5206,42.53,42.4555,42.5206,60600.0
2013-12-17 11:05:00,45.67,45.72,45.54,45.58,29500.0,42.53,42.5765,42.4089,42.4461,29500.0
2013-12-17 11:10:00,45.58,45.59,45.52,45.56,15900.0,42.4461,42.4555,42.3903,42.4275,15900.0
2013-12-17 11:15:00,45.57,45.59,45.56,45.59,19900.0,42.4368,42.4555,42.4275,42.4555,19900.0
2013-12-17 11:20:00,45.58,45.58,45.4,45.41,17100.0,42.4461,42.4461,42.2785,42.2878,17100.0
2013-12-17 11:25:00,45.41,45.43,45.38,45.4,21500.0,42.2878,42.3065,42.2599,42.2785,21500.0
2013-12-17 11:30:00,45.41,45.42,45.27,45.29,35800.0,42.2878,42.2971,42.1575,42.1761,35800.0
2013-12-17 11:35:00,45.28,45.39,45.26,45.27,78700.0,42.1668,42.2692,42.1482,42.1575,78700.0
2013-12-17 11:40:00,45.28,45.36,45.28,45.33,13600.0,42.1668,42.2413,42.1668,42.2133,13600.0
2013-12-17 11:45:00,45.32,45.33,45.29,45.33,16300.0,42.204,42.2133,42.1761,42.2133,16300.0
2013-12-17 11:50:00,45.34,45.4,45.27,45.28,22600.0,42.2227,42.2785,42.1575,42.1668,22600.0
2013-12-17 11:55:00,45.29,45.32,45.27,45.3,12400.0,42.1761,42.204,42.1575,42.1854,12400.0
2013-12-17 12:00:00,45.31,45.33,45.3,45.32,13300.0,42.1947,42.2133,42.1854,42.204,13300.0
2013-12-17 12:05:00,45.33,45.33,45.21,45.22,30700.0,42.2133,42.2133,42.1016,42.1109,30700.0
2013-12-17 12:10:00,45.22,45.23,45.07,45.19,93900.0,42.1109,42.1202,41.9712,42.083,93900.0
2013-12-17 12:15:00,45.18,45.25,45.12,45.13,55600.0,42.0737,42.1388,42.0178,42.0271,55600.0
2013-12-17 12:20:00,45.12,45.18,45.11,45.16,33700.0,42.0178,42.0737,42.0085,42.055,33700.0
2013-12-17 12:25:00,45.16,45.17,45.09,45.15,67400.0,42.055,42.0643,41.9898,42.0457,67400.0
2013-12-17 12:30:00,45.15,45.27,45.1,45.27,41600.0,42.0457,42.1575,41.9992,42.1575,41600.0
2013-12-17 12:35:00,45.28,45.37,45.25,45.37,30200.0,42.1668,42.2506,42.1388,42.2506,30200.0
2013-12-17 12:40:00,45.37,45.58,45.37,45.55,121700.0,42.2506,42.4461,42.2506,42.4182,121700.0
2013-12-17 12:45:00,45.55,45.64,45.53,45.58,38400.0,42.4182,42.502,42.3996,42.4461,38400.0
2013-12-17 12:50:00,45.58,45.62,45.51,45.62,37700.0,42.4461,42.4834,42.381,42.4834,37700.0
2013-12-17 12:55:00,45.62,45.75,45.6,45.72,44500.0,42.4834,42.6045,42.4648,42.5765,44500.0
2013-12-17 13:00:00,45.71,45.78,45.65,45.78,35100.0,42.5672,42.6324,42.5113,42.6324,35100.0
2013-12-17 13:05:00,45.77,45.92,45.77,45.85,137100.0,42.6231,42.7628,42.6231,42.6976,137100.0
2013-12-17 13:10:00,45.86,45.9,45.76,45.84,39100.0,42.7069,42.7441,42.6138,42.6883,39100.0
2013-12-17 13:15:00,45.85,45.85,45.76,45.77,24700.0,42.6976,42.6976,42.6138,42.6231,24700.0
2013-12-17 13:20:00,45.78,45.84,45.78,45.8,15200.0,42.6324,42.6883,42.6324,42.651,15200.0
2013-12-17 13:25:00,45.8,45.81,45.76,45.81,17300.0,42.651,42.6603,42.6138,42.6603,17300.0
2013-12-17 13:30:00,45.8,45.86,45.79,45.84,20800.0,42.651,42.7069,42.6417,42.6883,20800.0
2013-12-17 13:35:00,45.85,45.97,45.84,45.9,52600.0,42.6976,42.8093,42.6883,42.7441,52600.0
2013-12-17 13:40:00,45.89,45.89,45.79,45.82,21900.0,42.7348,42.7348,42.6417,42.6696,21900.0
2013-12-17 13:45:00,45.84,45.92,45.82,45.9,38300.0,42.6883,42.7628,42.6696,42.7441,38300.0
2013-12-17 13:50:00,45.9,45.91,45.81,45.86,27300.0,42.7441,42.7535,42.6603,42.7069,27300.0
2013-12-17 13:55:00,45.87,45.89,45.83,45.83,47900.0,42.7162,42.7348,42.679,42.679,47900.0
2013-12-17 14:00:00,45.83,45.86,45.8,45.84,46200.0,42.679,42.7069,42.651,42.6883,46200.0
2013-12-17 14:05:00,45.83,45.93,45.83,45.93,66800.0,42.679,42.7721,42.679,42.7721,66800.0
2013-12-17 14:10:00,45.92,45.92,45.89,45.89,18700.0,42.7628,42.7628,42.7348,42.7348,18700.0
2013-12-17 14:15:00,45.89,45.94,45.85,45.9,50800.0,42.7348,42.7814,42.6976,42.7441,50800.0
2013-12-17 14:20:00,45.9,45.94,45.85,45.93,43700.0,42.7441,42.7814,42.6976,42.7721,43700.0
2013-12-17 14:25:00,45.91,45.92,45.84,45.88,61400.0,42.7535,42.7628,42.6883,42.7255,61400.0
2013-12-17 14:30:00,45.87,45.87,45.79,45.8,25700.0,42.7162,42.7162,42.6417,42.651,25700.0
2013-12-17 14:35:00,45.8,45.8,45.65,45.7,35800.0,42.651,42.651,42.5113,42.5579,35800.0
2013-12-17 14:40:00,45.69,45.7,45.57,45.58,27100.0,42.5486,42.5579,42.4368,42.4461,27100.0
2013-12-17 14:45:00,45.58,45.59,45.5,45.5,25300.0,42.4461,42.4555,42.3716,42.3716,25300.0
2013-12-17 14:50:00,45.5,45.57,45.48,45.54,21800.0,42.3716,42.4368,42.353,42.4089,21800.0
2013-12-17 14:55:00,45.55,45.6,45.52,45.57,17800.0,42.4182,42.4648,42.3903,42.4368,17800.0
2013-12-17 15:00:00,45.56,45.56,45.44,45.47,26400.0,42.4275,42.4275,42.3158,42.3437,26400.0
2013-12-17 15:05:00,45.48,45.54,45.46,45.53,33000.0,42.353,42.4089,42.3344,42.3996,33000.0
2013-12-17 15:10:00,45.53,45.54,45.45,45.46,29400.0,42.3996,42.4089,42.3251,42.3344,29400.0
2013-12-17 15:15:00,45.46,45.47,45.41,45.41,22500.0,42.3344,42.3437,42.2878,42.2878,22500.0
2013-12-17 15:20:00,45.42,45.49,45.36,45.4,147500.0,42.2971,42.3623,42.2413,42.2785,147500.0
2013-12-17 15:25:00,45.38,45.54,45.38,45.54,55500.0,42.2599,42.4089,42.2599,42.4089,55500.0
2013-12-17 15:30:00,45.54,45.55,45.45,45.46,38500.0,42.4089,42.4182,42.3251,42.3344,38500.0
2013-12-17 15:35:00,45.46,45.51,45.45,45.49,55800.0,42.3344,42.381,42.3251,42.3623,55800.0
2013-12-17 15:40:00,45.48,45.52,45.44,45.51,64600.0,42.353,42.3903,42.3158,42.381,64600.0
2013-12-17 15:45:00,45.51,45.58,45.47,45.54,74300.0,42.381,42.4461,42.3437,42.4089,74300.0
2013-12-17 15:50:00,45.54,45.55,45.51,45.55,87000.0,42.4089,42.4182,42.381,42.4182,87000.0
2013-12-17 15:55:00,45.54,45.59,45.52,45.55,149800.0,42.4089,42.4555,42.3903,42.4182,149800.0
2013-12-18 09:30:00,46.19,46.31,46.02,46.05,79900.0,43.0142,43.126,42.8559,42.8838,79900.0
2013-12-18 09:35:00,46.05,46.32,46.01,46.32,23300.0,42.8838,43.1353,42.8466,43.1353,23300.0
2013-12-18 09:40:00,46.31,46.38,46.22,46.31,26200.0,43.126,43.1911,43.0421,43.126,26200.0
2013-12-18 09:45:00,46.29,46.35,46.26,46.32,91100.0,43.1073,43.1632,43.0794,43.1353,91100.0
2013-12-18 09:50:00,46.34,46.58,46.32,46.47,63800.0,43.1539,43.3774,43.1353,43.275,63800.0
2013-12-18 09:55:00,46.48,46.59,46.47,46.51,22200.0,43.2843,43.3867,43.275,43.3122,22200.0
2013-12-18 10:00:00,46.51,46.54,46.2,46.26,109200.0,43.3122,43.3401,43.0235,43.0794,109200.0
2013-12-18 10:05:00,46.21,46.22,46.08,46.17,98300.0,43.0328,43.0421,42.9118,42.9956,98300.0
2013-12-18 10:10:00,46.19,46.27,46.16,46.27,45000.0,43.0142,43.0887,42.9863,43.0887,45000.0
2013-12-18 10:15:00,46.25,46.32,46.22,46.32,10400.0,43.0701,43.1353,43.0421,43.1353,10400.0
2013-12-18 10:20:00,46.33,46.34,46.23,46.31,16200.0,43.1446,43.1539,43.0515,43.126,16200.0
2013-12-18 10:25:00,46.31,46.38,46.24,46.26,18100.0,43.126,43.1911,43.0608,43.0794,18100.0
2013-12-18 10:30:00,46.25,46.37,46.25,46.35,14000.0,43.0701,43.1818,43.0701,43.1632,14000.0
2013-12-18 10:35:00,46.35,46.37,46.13,46.13,64400.0,43.1632,43.1818,42.9583,42.9583,64400.0
2013-12-18 10:40:00,46.13,46.29,46.12,46.24,40400.0,42.9583,43.1073,42.949,43.0608,40400.0
2013-12-18 10:45:00,46.24,46.24,46.15,46.21,17000.0,43.0608,43.0608,42.977,43.0328,17000.0
2013-12-18 10:50:00,46.21,46.26,46.19,46.24,12100.0,43.0328,43.0794,43.0142,43.0608,12100.0
2013-12-18 10:55:00,46.25,46.29,46.2,46.25,33800.0,43.0701,43.1073,43.0235,43.0701,33800.0
2013-12-18 11:00:00,46.26,46.31,46.26,46.3,15800.0,43.0794,43.126,43.0794,43.1166,15800.0
2013-12-18 11:05:00,46.29,46.32,46.28,46.32,15100.0,43.1073,43.1353,43.098,43.1353,15100.0
2013-12-18 11:10:00,46.33,46.4,46.31,46.35,25600.0,43.1446,43.2098,43.126,43.1632,25600.0
2013-12-18 11:15:00,46.36,46.36,46.32,46.33,13300.0,43.1725,43.1725,43.1353,43.1446,13300.0
2013-12-18 11:20:00,46.33,46.34,46.28,46.3,10500.0,43.1446,43.1539,43.098,43.1166,10500.0
2013-12-18 11:25:00,46.31,46.34,46.31,46.33,9600.0,43.126,43.1539,43.126,43.1446,9600.0
2013-12-18 11:30:00,46.33,46.33,46.26,46.26,10000.0,43.1446,43.1446,43.0794,43.0794,10000.0
2013-12-18 11:35:00,46.27,46.27,46.25,46.25,9000.0,43.0887,43.0887,43.0701,43.0701,9000.0
2013-12-18 11:40:00,46.26,46.26,46.11,46.12,69800.0,43.0794,43.0794,42.9397,42.949,69800.0
2013-12-18 11:45:00,46.12,46.14,46.1,46.13,21700.0,42.949,42.9676,42.9304,42.9583,21700.0
2013-12-18 11:50:00,46.13,46.21,46.12,46.21,7400.0,42.9583,43.0328,42.949,43.0328,7400.0
2013-12-18 11:55:00,46.21,46.22,46.11,46.11,58100.0,43.0328,43.0421,42.9397,42.9397,58100.0
2013-12-18 12:00:00,46.12,46.15,46.08,46.11,50100.0,42.949,42.977,42.9118,42.9397,50100.0
2013-12-18 12:05:00,46.11,46.13,46.08,46.13,17300.0,42.9397,42.9583,42.9118,42.9583,17300.0
2013-12-18 12:10:00,46.12,46.14,46.12,46.14,5100.0,42.949,42.9676,42.949,42.9676,5100.0
2013-12-18 12:15:00,46.14,46.23,46.13,46.23,36200.0,42.9676,43.0515,42.9583,43.0515,36200.0
2013-12-18 12:20:00,46.23,46.25,46.22,46.24,6700.0,43.0515,43.0701,43.0421,43.0608,6700.0
2013-12-18 12:25:00,46.23,46.24,46.19,46.2,11200.0,43.0515,43.0608,43.0142,43.0235,11200.0
2013-12-18 12:30:00,46.2,46.28,46.2,46.27,13400.0,43.0235,43.098,43.0235,43.0887,13400.0
2013-12-18 12:35:00,46.27,46.27,46.19,46.23,10000.0,43.0887,43.0887,43.0142,43.0515,10000.0
2013-12-18 12:40:00,46.23,46.25,46.23,46.25,12400.0,43.0515,43.0701,43.0515,43.0701,12400.0
2013-12-18 12:45:00,46.25,46.34,46.24,46.34,61300.0,43.0701,43.1539,43.0608,43.1539,61300.0
2013-12-18 12:50:00,46.34,46.36,46.31,46.31,5500.0,43.1539,43.1725,43.126,43.126,5500.0
2013-12-18 12:55:00,46.3,46.3,46.25,46.3,16400.0,43.1166,43.1166,43.0701,43.1166,16400.0
2013-12-18 13:00:00,46.3,46.3,46.24,46.26,44700.0,43.1166,43.1166,43.0608,43.0794,44700.0
2013-12-18 13:05:00,46.26,46.29,46.23,46.29,18100.0,43.0794,43.1073,43.0515,43.1073,18100.0
2013-12-18 13:10:00,46.28,46.29,46.16,46.22,17400.0,43.098,43.1073,42.9863,43.0421,17400.0
2013-12-18 13:15:00,46.22,46.22,46.1,46.1,8700.0,43.0421,43.0421,42.9304,42.9304,8700.0
2013-12-18 13:20:00,46.11,46.21,46.11,46.19,27700.0,42.9397,43.0328,42.9397,43.0142,27700.0
2013-12-18 13:25:00,46.19,46.22,46.17,46.18,7900.0,43.0142,43.0421,42.9956,43.0049,7900.0
2013-12-18 13:30:00,46.18,46.21,46.16,46.2,7800.0,43.0049,43.0328,42.9863,43.0235,7800.0
2013-12-18 13:35:00,46.19,46.2,46.13,46.15,11600.0,43.0142,43.0235,42.9583,42.977,11600.0
2013-12-18 13:40:00,46.15,46.22,46.15,46.21,5900.0,42.977,43.0421,42.977,43.0328,5900.0
2013-12-18 13:45:00,46.22,46.26,46.2,46.26,11500.0,43.0421,43.0794,43.0235,43.0794,11500.0
2013-12-18 13:50:00,46.25,46.26,46.21,46.22,14600.0,43.0701,43.0794,43.0328,43.0421,14600.0
2013-12-18 13:55:00,46.23,46.27,46.22,46.22,8400.0,43.0515,43.0887,43.0421,43.0421,8400.0
2013-12-18 14:00:00,46.23,46.41,46.01,46.32,35600.0,43.0515,43.2191,42.8466,43.1353,35600.0
2013-12-18 14:05:00,46.33,46.55,46.33,46.47,45200.0,43.1446,43.3495,43.1446,43.275,45200.0
2013-12-18 14:10:00,46.48,46.54,46.34,46.35,17600.0,43.2843,43.3401,43.1539,43.1632,17600.0
2013-12-18 14:15:00,46.34,46.36,46.26,46.32,13700.0,43.1539,43.1725,43.0794,43.1353,13700.0
2013-12-18 14:20:00,46.31,46.39,46.27,46.39,11000.0,43.126,43.2005,43.0887,43.2005,11000.0
2013-12-18 14:25:00,46.39,46.47,46.39,46.47,22000.0,43.2005,43.275,43.2005,43.275,22000.0
2013-12-18 14:30:00,46.46,46.5,46.43,46.5,17200.0,43.2656,43.3029,43.2377,43.3029,17200.0
2013-12-18 14:35:00,46.51,46.64,46.5,46.64,22600.0,43.3122,43.4333,43.3029,43.4333,22600.0
2013-12-18 14:40:00,46.64,46.64,46.5,46.55,35800.0,43.4333,43.4333,43.3029,43.3495,35800.0
2013-12-18 14:45:00,46.54,46.55,46.46,46.48,16600.0,43.3401,43.3495,43.2656,43.2843,16600.0
2013-12-18 14:50:00,46.47,46.48,46.39,46.41,10100.0,43.275,43.2843,43.2005,43.2191,10100.0
2013-12-18 14:55:00,46.41,46.45,46.38,46.44,22100.0,43.2191,43.2563,43.1911,43.247,22100.0
2013-12-18 15:00:00,46.44,46.44,46.29,46.3,37300.0,43.247,43.247,43.1073,43.1166,37300.0
2013-12-18 15:05:00,46.31,46.31,46.22,46.27,38400.0,43.126,43.126,43.0421,43.0887,38400.0
2013-12-18 15:10:00,46.28,46.44,46.28,46.43,30200.0,43.098,43.247,43.098,43.2377,30200.0
2013-12-18 15:15:00,46.43,46.43,46.33,46.34,46000.0,43.2377,43.2377,43.1446,43.1539,46000.0
2013-12-18 15:20:00,46.34,46.37,46.32,46.36,33600.0,43.1539,43.1818,43.1353,43.1725,33600.0
2013-12-18 15:25:00,46.36,46.46,46.28,46.3,98900.0,43.1725,43.2656,43.098,43.1166,98900.0
2013-12-18 15:30:00,46.3,46.37,46.29,46.36,46300.0,43.1166,43.1818,43.1073,43.1725,46300.0
2013-12-18 15:35:00,46.37,46.56,46.36,46.56,52200.0,43.1818,43.3588,43.1725,43.3588,52200.0
2013-12-18 15:40:00,46.55,46.66,46.5,46.66,67900.0,43.3495,43.4519,43.3029,43.4519,67900.0
2013-12-18 15:45:00,46.66,46.66,46.44,46.45,94500.0,43.4519,43.4519,43.247,43.2563,94500.0
2013-12-18 15:50:00,46.44,46.45,46.36,46.36,102700.0,43.247,43.2563,43.1725,43.1725,102700.0
2013-12-18 15:55:00,46.36,46.55,46.33,46.53,304400.0,43.1725,43.3495,43.1446,43.3308,304400.0
2013-12-19 09:30:00,46.49,46.51,46.04,46.04,19900.0,43.2936,43.3122,42.8745,42.8745,19900.0
2013-12-19 09:35:00,46.07,46.37,46.07,46.3,9800.0,42.9025,43.1818,42.9025,43.1166,9800.0
2013-12-19 09:40:00,46.3,46.49,46.18,46.39,13100.0,43.1166,43.2936,43.0049,43.2005,13100.0
2013-12-19 09:45:00,46.39,46.44,46.17,46.17,12800.0,43.2005,43.247,42.9956,42.9956,12800.0
2013-12-19 09:50:00,46.16,46.23,46.12,46.23,10800.0,42.9863,43.0515,42.949,43.0515,10800.0
2013-12-19 09:55:00,46.21,46.29,46.18,46.22,14700.0,43.0328,43.1073,43.0049,43.0421,14700.0
2013-12-19 10:00:00,46.22,46.33,46.14,46.21,50600.0,43.0421,43.1446,42.9676,43.0328,50600.0
2013-12-19 10:05:00,46.21,46.23,46.17,46.23,11600.0,43.0328,43.0515,42.9956,43.0515,11600.0
2013-12-19 10:10:00,46.23,46.25,46.1,46.11,22900.0,43.0515,43.0701,42.9304,42.9397,22900.0
2013-12-19 10:15:00,46.11,46.13,45.95,46.02,46500.0,42.9397,42.9583,42.7907,42.8559,46500.0
2013-12-19 10:20:00,46.03,46.07,45.99,46.06,13800.0,42.8652,42.9025,42.828,42.8931,13800.0
2013-12-19 10:25:00,46.07,46.11,45.91,45.91,50700.0,42.9025,42.9397,42.7535,42.7535,50700.0
2013-12-19 10:30:00,45.91,45.91,45.82,45.86,159500.0,42.7535,42.7535,42.6696,42.7069,159500.0
2013-12-19 10:35:00,45.85,45.86,45.82,45.85,17300.0,42.6976,42.7069,42.6696,42.6976,17300.0
2013-12-19 10:40:00,45.85,45.99,45.85,45.99,75600.0,42.6976,42.828,42.6976,42.828,75600.0
2013-12-19 10:45:00,45.99,46.09,45.99,46.04,25400.0,42.828,42.9211,42.828,42.8745,25400.0
2013-12-19 10:50:00,46.04,46.1,46.04,46.06,21300.0,42.8745,42.9304,42.8745,42.8931,21300.0
2013-12-19 10:55:00,46.05,46.06,45.97,46.03,16900.0,42.8838,42.8931,42.8093,42.8652,16900.0
2013-12-19 11:00:00,46.03,46.04,45.98,46.04,11700.0,42.8652,42.8745,42.8186,42.8745,11700.0
2013-12-19 11:05:00,46.04,46.11,46.04,46.07,28900.0,42.8745,42.9397,42.8745,42.9025,28900.0
2013-12-19 11:10:00,46.07,46.08,46.05,46.06,10600.0,42.9025,42.9118,42.8838,42.8931,10600.0
2013-12-19 11:15:00,46.05,46.05,45.96,46.0,40900.0,42.8838,42.8838,42.8,42.8373,40900.0
2013-12-19 11:20:00,46.0,46.03,45.95,46.01,19900.0,42.8373,42.8652,42.7907,42.8466,19900.0
2013-12-19 11:25:00,46.02,46.13,45.93,45.96,62800.0,42.8559,42.9583,42.7721,42.8,62800.0
2013-12-19 11:30:00,45.97,46.07,45.97,46.07,19400.0,42.8093,42.9025,42.8093,42.9025,19400.0
2013-12-19 11:35:00,46.06,46.14,46.05,46.1,16700.0,42.8931,42.9676,42.8838,42.9304,16700.0
2013-12-19 11:40:00,46.11,46.11,46.05,46.08,12400.0,42.9397,42.9397,42.8838,42.9118,12400.0
2013-12-19 11:45:00,46.08,46.1,46.06,46.09,12400.0,42.9118,42.9304,42.8931,42.9211,12400.0
2013-12-19 11:50:00,46.09,46.17,46.06,46.13,74400.0,42.9211,42.9956,42.8931,42.9583,74400.0
2013-12-19 11:55:00,46.13,46.18,46.12,46.18,8700.0,42.9583,43.0049,42.949,43.0049,8700.0
2013-12-19 12:00:00,46.18,46.22,46.15,46.15,18800.0,43.0049,43.0421,42.977,42.977,18800.0
2013-12-19 12:05:00,46.16,46.19,46.14,46.16,12900.0,42.9863,43.0142,42.9676,42.9863,12900.0
2013-12-19 12:10:00,46.17,46.21,46.16,46.19,22200.0,42.9956,43.0328,42.9863,43.0142,22200.0
2013-12-19 12:15:00,46.18,46.2,46.16,46.19,24100.0,43.0049,43.0235,42.9863,43.0142,24100.0
2013-12-19 12:20:00,46.19,46.21,46.15,46.21,14800.0,43.0142,43.0328,42.977,43.0328,14800.0
2013-12-19 12:25:00,46.22,46.22,46.14,46.19,16700.0,43.0421,43.0421,42.9676,43.0142,16700.0
2013-12-19 12:30:00,46.18,46.21,46.16,46.18,21400.0,43.0049,43.0328,42.9863,43.0049,21400.0
2013-12-19 12:35:00,46.18,46.2,46.11,46.18,57900.0,43.0049,43.0235,42.9397,43.0049,57900.0
2013-12-19 12:40:00,46.18,46.18,46.12,46.14,17800.0,43.0049,43.0049,42.949,42.9676,17800.0
2013-12-19 12:45:00,46.12,46.16,46.12,46.14,6300.0,42.949,42.9863,42.949,42.9676,6300.0
2013-12-19 12:50:00,46.13,46.18,46.13,46.13,15800.0,42.9583,43.0049,42.9583,42.9583,15800.0
2013-12-19 12:55:00,46.14,46.14,46.04,46.05,27100.0,42.9676,42.9676,42.8745,42.8838,27100.0
2013-12-19 13:00:00,46.05,46.06,46.02,46.04,50700.0,42.8838,42.8931,42.8559,42.8745,50700.0
2013-12-19 13:05:00,46.03,46.11,46.0,46.0,66600.0,42.8652,42.9397,42.8373,42.8373,66600.0
2013-12-19 13:10:00,46.0,46.0,45.94,45.96,10500.0,42.8373,42.8373,42.7814,42.8,10500.0
2013-12-19 13:15:00,45.94,45.94,45.77,45.77,46200.0,42.7814,42.7814,42.6231,42.6231,46200.0
2013-12-19 13:20:00,45.79,45.84,45.78,45.81,20500.0,42.6417,42.6883,42.6324,42.6603,20500.0
2013-12-19 13:25:00,45.83,45.85,45.78,45.78,11200.0,42.679,42.6976,42.6324,42.6324,11200.0
2013-12-19 13:30:00,45.78,45.79,45.76,45.77,10800.0,42.6324,42.6417,42.6138,42.6231,10800.0
2013-12-19 13:35:00,45.77,45.78,45.71,45.71,9500.0,42.6231,42.6324,42.5672,42.5672,9500.0
2013-12-19 13:40:00,45.73,45.74,45.7,45.73,11500.0,42.5858,42.5951,42.5579,42.5858,11500.0
2013-12-19 13:45:00,45.73,45.78,45.7,45.77,9600.0,42.5858,42.6324,42.5579,42.6231,9600.0
2013-12-19 13:50:00,45.77,45.77,45.73,45.75,9100.0,42.6231,42.6231,42.5858,42.6045,9100.0
2013-12-19 13:55:00,45.76,45.76,45.73,45.76,18800.0,42.6138,42.6138,42.5858,42.6138,18800.0
2013-12-19 14:00:00,45.77,45.77,45.72,45.75,8600.0,42.6231,42.6231,42.5765,42.6045,8600.0
2013-12-19 14:05:00,45.73,45.76,45.73,45.73,5800.0,42.5858,42.6138,42.5858,42.5858,5800.0
2013-12-19 14:10:00,45.76,45.77,45.73,45.76,10200.0,42.6138,42.6231,42.5858,42.6138,10200.0
2013-12-19 14:15:00,45.77,45.79,45.76,45.76,6200.0,42.6231,42.6417,42.6138,42.6138,6200.0
2013-12-19 14:20:00,45.75,45.77,45.75,45.75,12700.0,42.6045,42.6231,42.6045,42.6045,12700.0
2013-12-19 14:25:00,45.75,45.79,45.74,45.75,7800.0,42.6045,42.6417,42.5951,42.6045,7800.0
2013-12-19 14:30:00,45.74,45.76,45.73,45.73,7000.0,42.5951,42.6138,42.5858,42.5858,7000.0
2013-12-19 14:35:00,45.74,45.81,45.74,45.77,10000.0,42.5951,42.6603,42.5951,42.6231,10000.0
2013-12-19 14:40:00,45.76,45.85,45.76,45.84,8800.0,42.6138,42.6976,42.6138,42.6883,8800.0
2013-12-19 14:45:00,45.84,45.88,45.83,45.87,11700.0,42.6883,42.7255,42.679,42.7162,11700.0
2013-12-19 14:50:00,45.87,45.9,45.87,45.88,10500.0,42.7162,42.7441,42.7162,42.7255,10500.0
2013-12-19 14:55:00,45.89,45.9,45.86,45.88,11300.0,42.7348,42.7441,42.7069,42.7255,11300.0
2013-12-19 15:00:00,45.88,45.91,45.87,45.9,22000.0,42.7255,42.7535,42.7162,42.7441,22000.0
2013-12-19 15:05:00,45.9,45.91,45.89,45.9,45700.0,42.7441,42.7535,42.7348,42.7441,45700.0
2013-12-19 15:10:00,45.88,45.92,45.87,45.91,9500.0,42.7255,42.7628,42.7162,42.7535,9500.0
2013-12-19 15:15:00,45.91,45.92,45.9,45.9,11100.0,42.7535,42.7628,42.7441,42.7441,11100.0
2013-12-19 15:20:00,45.9,45.92,45.87,45.87,15700.0,42.7441,42.7628,42.7162,42.7162,15700.0
2013-12-19 15:25:00,45.88,45.88,45.79,45.79,17200.0,42.7255,42.7255,42.6417,42.6417,17200.0
2013-12-19 15:30:00,45.8,45.84,45.8,45.84,27800.0,42.651,42.6883,42.651,42.6883,27800.0
2013-12-19 15:35:00,45.83,45.85,45.8,45.8,37600.0,42.679,42.6976,42.651,42.651,37600.0
2013-12-19 15:40:00,45.8,45.81,45.78,45.79,53700.0,42.651,42.6603,42.6324,42.6417,53700.0
2013-12-19 15:45:00,45.79,45.81,45.69,45.69,80800.0,42.6417,42.6603,42.5486,42.5486,80800.0
2013-12-19 15:50:00,45.7,45.72,45.65,45.65,116700.0,42.5579,42.5765,42.5113,42.5113,116700.0
2013-12-19 15:55:00,45.65,45.69,45.62,45.65,265600.0,42.5113,42.5486,42.4834,42.5113,265600.0
2013-12-20 09:30:00,45.48,45.82,45.45,45.78,48900.0,42.353,42.6696,42.3251,42.6324,48900.0
2013-12-20 09:35:00,45.77,45.79,45.65,45.67,24800.0,42.6231,42.6417,42.5113,42.53,24800.0
2013-12-20 09:40:00,45.7,45.77,45.61,45.61,13600.0,42.5579,42.6231,42.4741,42.4741,13600.0
2013-12-20 09:45:00,45.62,45.63,45.5,45.53,41300.0,42.4834,42.4927,42.3716,42.3996,41300.0
2013-12-20 09:50:00,45.52,45.57,45.49,45.55,4400.0,42.3903,42.4368,42.3623,42.4182,4400.0
2013-12-20 09:55:00,45.54,45.54,45.45,45.45,11200.0,42.4089,42.4089,42.3251,42.3251,11200.0
2013-12-20 10:00:00,45.44,45.47,45.3,45.3,18500.0,42.3158,42.3437,42.1854,42.1854,18500.0
2013-12-20 10:05:00,45.31,45.32,45.29,45.31,21900.0,42.1947,42.204,42.1761,42.1947,21900.0
2013-12-20 10:10:00,45.3,45.35,45.29,45.34,17900.0,42.1854,42.232,42.1761,42.2227,17900.0
2013-12-20 10:15:00,45.33,45.35,45.27,45.28,50300.0,42.2133,42.232,42.1575,42.1668,50300.0
2013-12-20 10:20:00,45.29,45.3,45.26,45.29,22800.0,42.1761,42.1854,42.1482,42.1761,22800.0
2013-12-20 10:25:00,45.28,45.29,45.2,45.21,43700.0,42.1668,42.1761,42.0923,42.1016,43700.0
2013-12-20 10:30:00,45.21,45.26,45.21,45.23,39700.0,42.1016,42.1482,42.1016,42.1202,39700.0
2013-12-20 10:35:00,45.25,45.25,45.23,45.25,21500.0,42.1388,42.1388,42.1202,42.1388,21500.0
2013-12-20 10:40:00,45.25,45.26,45.19,45.2,20600.0,42.1388,42.1482,42.083,42.0923,20600.0
2013-12-20 10:45:00,45.2,45.28,45.2,45.24,64600.0,42.0923,42.1668,42.0923,42.1295,64600.0
2013-12-20 10:50:00,45.24,45.25,45.21,45.21,43600.0,42.1295,42.1388,42.1016,42.1016,43600.0
2013-12-20 10:55:00,45.21,45.24,45.15,45.15,73800.0,42.1016,42.1295,42.0457,42.0457,73800.0
2013-12-20 11:00:00,45.15,45.16,45.1,45.12,38200.0,42.0457,42.055,41.9992,42.0178,38200.0
2013-12-20 11:05:00,45.12,45.22,45.09,45.19,1037100.0,42.0178,42.1109,41.9898,42.083,1037100.0
2013-12-20 11:10:00,45.19,45.25,45.19,45.25,30900.0,42.083,42.1388,42.083,42.1388,30900.0
2013-12-20 11:15:00,45.25,45.26,45.19,45.2,36900.0,42.1388,42.1482,42.083,42.0923,36900.0
2013-12-20 11:20:00,45.2,45.27,45.2,45.2,26400.0,42.0923,42.1575,42.0923,42.0923,26400.0
2013-12-20 11:25:00,45.2,45.25,45.19,45.2,29000.0,42.0923,42.1388,42.083,42.0923,29000.0
2013-12-20 11:30:00,45.2,45.24,45.18,45.24,55000.0,42.0923,42.1295,42.0737,42.1295,55000.0
2013-12-20 11:35:00,45.24,45.29,45.21,45.27,47900.0,42.1295,42.1761,42.1016,42.1575,47900.0
2013-12-20 11:40:00,45.28,45.31,45.23,45.25,41700.0,42.1668,42.1947,42.1202,42.1388,41700.0
2013-12-20 11:45:00,45.25,45.3,45.24,45.3,30600.0,42.1388,42.1854,42.1295,42.1854,30600.0
2013-12-20 11:50:00,45.29,45.52,45.29,45.51,65600.0,42.1761,42.3903,42.1761,42.381,65600.0
2013-12-20 11:55:00,45.51,45.56,45.48,45.5,42200.0,42.381,42.4275,42.353,42.3716,42200.0
2013-12-20 12:00:00,45.5,45.52,45.46,45.49,20600.0,42.3716,42.3903,42.3344,42.3623,20600.0
2013-12-20 12:05:00,45.49,45.49,45.46,45.48,19700.0,42.3623,42.3623,42.3344,42.353,19700.0
2013-12-20 12:10:00,45.49,45.51,45.49,45.5,18400.0,42.3623,42.381,42.3623,42.3716,18400.0
2013-12-20 12:15:00,45.5,45.52,45.5,45.52,21200.0,42.3716,42.3903,42.3716,42.3903,21200.0
2013-12-20 12:20:00,45.52,45.52,45.46,45.49,22700.0,42.3903,42.3903,42.3344,42.3623,22700.0
2013-12-20 12:25:00,45.49,45.49,45.46,45.46,18600.0,42.3623,42.3623,42.3344,42.3344,18600.0
2013-12-20 12:30:00,45.46,45.48,45.46,45.46,19600.0,42.3344,42.353,42.3344,42.3344,19600.0
2013-12-20 12:35:00,45.46,45.47,45.43,45.44,15900.0,42.3344,42.3437,42.3065,42.3158,15900.0
2013-12-20 12:40:00,45.43,45.46,45.39,45.45,23000.0,42.3065,42.3344,42.2692,42.3251,23000.0
2013-12-20 12:45:00,45.45,45.49,45.44,45.45,31500.0,42.3251,42.3623,42.3158,42.3251,31500.0
2013-12-20 12:50:00,45.44,45.44,45.37,45.37,20000.0,42.3158,42.3158,42.2506,42.2506,20000.0
2013-12-20 12:55:00,45.38,45.39,45.37,45.39,19900.0,42.2599,42.2692,42.2506,42.2692,19900.0
2013-12-20 13:00:00,45.4,45.46,45.4,45.44,13100.0,42.2785,42.3344,42.2785,42.3158,13100.0
2013-12-20 13:05:00,45.44,45.47,45.43,45.46,11200.0,42.3158,42.3437,42.3065,42.3344,11200.0
2013-12-20 13:10:00,45.47,45.49,45.46,45.49,17600.0,42.3437,42.3623,42.3344,42.3623,17600.0
2013-12-20 13:15:00,45.5,45.51,45.46,45.48,29700.0,42.3716,42.381,42.3344,42.353,29700.0
2013-12-20 13:20:00,45.46,45.51,45.46,45.5,25000.0,42.3344,42.381,42.3344,42.3716,25000.0
2013-12-20 13:25:00,45.49,45.49,45.38,45.38,16900.0,42.3623,42.3623,42.2599,42.2599,16900.0
2013-12-20 13:30:00,45.39,45.4,45.35,45.36,13300.0,42.2692,42.2785,42.232,42.2413,13300.0
2013-12-20 13:35:00,45.36,45.39,45.3,45.36,19600.0,42.2413,42.2692,42.1854,42.2413,19600.0
2013-12-20 13:40:00,45.38,45.38,45.33,45.38,13400.0,42.2599,42.2599,42.2133,42.2599,13400.0
2013-12-20 13:45:00,45.39,45.47,45.39,45.47,13400.0,42.2692,42.3437,42.2692,42.3437,13400.0
2013-12-20 13:50:00,45.47,45.48,45.46,45.47,14600.0,42.3437,42.353,42.3344,42.3437,14600.0
2013-12-20 13:55:00,45.47,45.49,45.47,45.47,15300.0,42.3437,42.3623,42.3437,42.3437,15300.0
2013-12-20 14:00:00,45.48,45.5,45.48,45.5,5900.0,42.353,42.3716,42.353,42.3716,5900.0
2013-12-20 14:05:00,45.5,45.51,45.5,45.51,17300.0,42.3716,42.381,42.3716,42.381,17300.0
2013-12-20 14:10:00,45.51,45.61,45.51,45.6,18900.0,42.381,42.4741,42.381,42.4648,18900.0
2013-12-20 14:15:00,45.6,45.64,45.58,45.62,16100.0,42.4648,42.502,42.4461,42.4834,16100.0
2013-12-20 14:20:00,45.63,45.66,45.6,45.66,13200.0,42.4927,42.5206,42.4648,42.5206,13200.0
2013-12-20 14:25:00,45.67,45.67,45.57,45.6,21300.0,42.53,42.53,42.4368,42.4648,21300.0
2013-12-20 14:30:00,45.62,45.71,45.62,45.69,12400.0,42.4834,42.5672,42.4834,42.5486,12400.0
2013-12-20 14:35:00,45.7,45.79,45.7,45.79,7500.0,42.5579,42.6417,42.5579,42.6417,7500.0
2013-12-20 14:40:00,45.79,45.9,45.79,45.9,17200.0,42.6417,42.7441,42.6417,42.7441,17200.0
2013-12-20 14:45:00,45.9,46.0,45.83,45.98,81300.0,42.7441,42.8373,42.679,42.8186,81300.0
2013-12-20 14:50:00,46.0,46.57,46.0,46.56,396300.0,42.8373,43.3681,42.8373,43.3588,396300.0
2013-12-20 14:55:00,46.55,46.64,46.36,46.46,140500.0,43.3495,43.4333,43.1725,43.2656,140500.0
2013-12-20 15:00:00,46.48,46.52,46.42,46.52,63800.0,43.2843,43.3215,43.2284,43.3215,63800.0
2013-12-20 15:05:00,46.52,46.55,46.29,46.37,85100.0,43.3215,43.3495,43.1073,43.1818,85100.0
2013-12-20 15:10:00,46.38,46.38,46.26,46.29,29100.0,43.1911,43.1911,43.0794,43.1073,29100.0
2013-12-20 15:15:00,46.29,46.43,46.28,46.42,55400.0,43.1073,43.2377,43.098,43.2284,55400.0
2013-12-20 15:20:00,46.42,46.45,46.35,46.38,47700.0,43.2284,43.2563,43.1632,43.1911,47700.0
2013-12-20 15:25:00,46.39,46.45,46.3,46.44,37600.0,43.2005,43.2563,43.1166,43.247,37600.0
2013-12-20 15:30:00,46.43,46.51,46.4,46.5,41800.0,43.2377,43.3122,43.2098,43.3029,41800.0
2013-12-20 15:35:00,46.5,46.65,46.45,46.65,64800.0,43.3029,43.4426,43.2563,43.4426,64800.0
2013-12-20 15:40:00,46.65,46.78,46.59,46.72,145400.0,43.4426,43.5636,43.3867,43.5078,145400.0
2013-12-20 15:45:00,46.72,46.74,46.6,46.67,138000.0,43.5078,43.5264,43.396,43.4612,138000.0
2013-12-20 15:50:00,46.66,46.78,46.62,46.78,256900.0,43.4519,43.5636,43.4146,43.5636,256900.0
2013-12-20 15:55:00,46.78,46.95,46.77,46.89,426600.0,43.5636,43.722,43.5543,43.6661,426600.0
2013-12-23 09:30:00,46.91,47.07,46.35,46.37,89400.0,43.6847,43.8337,43.1632,43.1818,89400.0
2013-12-23 09:35:00,46.45,46.71,46.42,46.65,10100.0,43.2563,43.4985,43.2284,43.4426,10100.0
2013-12-23 09:40:00,46.67,46.75,46.65,46.69,16800.0,43.4612,43.5357,43.4426,43.4798,16800.0
2013-12-23 09:45:00,46.67,46.8,46.67,46.76,42500.0,43.4612,43.5823,43.4612,43.545,42500.0
2013-12-23 09:50:00,46.76,46.9,46.75,46.76,24900.0,43.545,43.6754,43.5357,43.545,24900.0
2013-12-23 09:55:00,46.79,46.81,46.75,46.76,29900.0,43.573,43.5916,43.5357,43.545,29900.0
2013-12-23 10:00:00,46.76,46.83,46.73,46.75,21200.0,43.545,43.6102,43.5171,43.5357,21200.0
2013-12-23 10:05:00,46.75,46.78,46.53,46.53,30700.0,43.5357,43.5636,43.3308,43.3308,30700.0
2013-12-23 10:10:00,46.54,46.55,46.44,46.44,30300.0,43.3401,43.3495,43.247,43.247,30300.0
2013-12-23 10:15:00,46.42,46.48,46.41,46.44,24500.0,43.2284,43.2843,43.2191,43.247,24500.0
2013-12-23 10:20:00,46.45,46.45,46.28,46.33,21800.0,43.2563,43.2563,43.098,43.1446,21800.0
2013-12-23 10:25:00,46.32,46.33,46.2,46.23,32100.0,43.1353,43.1446,43.0235,43.0515,32100.0
2013-12-23 10:30:00,46.21,46.26,46.15,46.22,29900.0,43.0328,43.0794,42.977,43.0421,29900.0
2013-12-23 10:35:00,46.21,46.21,46.13,46.17,32100.0,43.0328,43.0328,42.9583,42.9956,32100.0
2013-12-23 10:40:00,46.18,46.2,46.16,46.18,18800.0,43.0049,43.0235,42.9863,43.0049,18800.0
2013-12-23 10:45:00,46.17,46.18,46.06,46.06,28200.0,42.9956,43.0049,42.8931,42.8931,28200.0
2013-12-23 10:50:00,46.05,46.07,45.98,46.0,23900.0,42.8838,42.9025,42.8186,42.8373,23900.0
2013-12-23 10:55:00,45.99,46.1,45.99,46.07,79500.0,42.828,42.9304,42.828,42.9025,79500.0
2013-12-23 11:00:00,46.09,46.29,46.09,46.22,21500.0,42.9211,43.1073,42.9211,43.0421,21500.0
2013-12-23 11:05:00,46.22,46.22,46.07,46.09,24100.0,43.0421,43.0421,42.9025,42.9211,24100.0
2013-12-23 11:10:00,46.08,46.1,46.01,46.01,9800.0,42.9118,42.9304,42.8466,42.8466,9800.0
2013-12-23 11:15:00,46.01,46.01,45.92,45.98,32300.0,42.8466,42.8466,42.7628,42.8186,32300.0
2013-12-23 11:20:00,45.97,45.99,45.92,45.97,25600.0,42.8093,42.828,42.7628,42.8093,25600.0
2013-12-23 11:25:00,45.97,46.14,45.97,46.06,59900.0,42.8093,42.9676,42.8093,42.8931,59900.0
2013-12-23 11:30:00,46.09,46.14,46.09,46.12,22200.0,42.9211,42.9676,42.9211,42.949,22200.0
2013-12-23 11:35:00,46.12,46.13,46.06,46.09,33500.0,42.949,42.9583,42.8931,42.9211,33500.0
2013-12-23 11:40:00,46.1,46.19,46.09,46.19,20500.0,42.9304,43.0142,42.9211,43.0142,20500.0
2013-12-23 11:45:00,46.19,46.19,46.09,46.1,22400.0,43.0142,43.0142,42.9211,42.9304,22400.0
2013-12-23 11:50:00,46.11,46.11,46.06,46.07,15200.0,42.9397,42.9397,42.8931,42.9025,15200.0
2013-12-23 11:55:00,46.05,46.06,46.02,46.03,19300.0,42.8838,42.8931,42.8559,42.8652,19300.0
2013-12-23 12:00:00,46.02,46.04,46.0,46.01,29600.0,42.8559,42.8745,42.8373,42.8466,29600.0
2013-12-23 12:05:00,46.01,46.02,46.0,46.02,18000.0,42.8466,42.8559,42.8373,42.8559,18000.0
2013-12-23 12:10:00,46.02,46.04,46.01,46.02,10800.0,42.8559,42.8745,42.8466,42.8559,10800.0
2013-12-23 12:15:00,46.02,46.03,46.0,46.01,14200.0,42.8559,42.8652,42.8373,42.8466,14200.0
2013-12-23 12:20:00,46.0,46.01,45.88,45.9,42200.0,42.8373,42.8466,42.7255,42.7441,42200.0
2013-12-23 12:25:00,45.91,45.93,45.91,45.93,15300.0,42.7535,42.7721,42.7535,42.7721,15300.0
2013-12-23 12:30:00,45.93,45.97,45.93,45.96,22500.0,42.7721,42.8093,42.7721,42.8,22500.0
2013-12-23 12:35:00,45.96,46.06,45.96,45.98,22700.0,42.8,42.8931,42.8,42.8186,22700.0
2013-12-23 12:40:00,45.98,45.99,45.97,45.99,7900.0,42.8186,42.828,42.8093,42.828,7900.0
2013-12-23 12:45:00,45.98,45.99,45.9,45.9,23400.0,42.8186,42.828,42.7441,42.7441,23400.0
2013-12-23 12:50:00,45.9,45.92,45.83,45.85,18100.0,42.7441,42.7628,42.679,42.6976,18100.0
2013-12-23 12:55:00,45.85,45.86,45.77,45.77,19200.0,42.6976,42.7069,42.6231,42.6231,19200.0
2013-12-23 13:00:00,45.78,45.78,45.73,45.75,28500.0,42.6324,42.6324,42.5858,42.6045,28500.0
2013-12-23 13:05:00,45.75,45.75,45.7,45.75,41200.0,42.6045,42.6045,42.5579,42.6045,41200.0
2013-12-23 13:10:00,45.74,45.82,45.74,45.76,37200.0,42.5951,42.6696,42.5951,42.6138,37200.0
2013-12-23 13:15:00,45.76,45.76,45.68,45.69,25700.0,42.6138,42.6138,42.5393,42.5486,25700.0
2013-12-23 13:20:00,45.68,45.74,45.65,45.72,49300.0,42.5393,42.5951,42.5113,42.5765,49300.0
2013-12-23 13:25:00,45.72,45.82,45.71,45.81,29900.0,42.5765,42.6696,42.5672,42.6603,29900.0
2013-12-23 13:30:00,45.82,45.9,45.77,45.79,55800.0,42.6696,42.7441,42.6231,42.6417,55800.0
2013-12-23 13:35:00,45.78,45.78,45.64,45.66,46900.0,42.6324,42.6324,42.502,42.5206,46900.0
2013-12-23 13:40:00,45.66,45.73,45.58,45.68,63400.0,42.5206,42.5858,42.4461,42.5393,63400.0
2013-12-23 13:45:00,45.68,45.9,45.67,45.9,40900.0,42.5393,42.7441,42.53,42.7441,40900.0
2013-12-23 13:50:00,45.91,46.0,45.9,45.96,39100.0,42.7535,42.8373,42.7441,42.8,39100.0
2013-12-23 13:55:00,45.95,46.09,45.95,46.06,29100.0,42.7907,42.9211,42.7907,42.8931,29100.0
2013-12-23 14:00:00,46.06,46.06,45.95,46.01,29300.0,42.8931,42.8931,42.7907,42.8466,29300.0
2013-12-23 14:05:00,46.02,46.05,45.92,46.0,20200.0,42.8559,42.8838,42.7628,42.8373,20200.0
2013-12-23 14:10:00,46.0,46.02,45.96,46.0,25400.0,42.8373,42.8559,42.8,42.8373,25400.0
2013-12-23 14:15:00,45.99,46.02,45.92,45.97,26000.0,42.828,42.8559,42.7628,42.8093,26000.0
2013-12-23 14:20:00,45.98,46.0,45.97,46.0,21600.0,42.8186,42.8373,42.8093,42.8373,21600.0
2013-12-23 14:25:00,46.0,46.02,45.97,45.98,25700.0,42.8373,42.8559,42.8093,42.8186,25700.0
2013-12-23 14:30:00,45.98,46.0,45.95,45.97,13500.0,42.8186,42.8373,42.7907,42.8093,13500.0
2013-12-23 14:35:00,45.96,46.0,45.93,45.98,18100.0,42.8,42.8373,42.7721,42.8186,18100.0
2013-12-23 14:40:00,45.98,45.99,45.95,45.99,13700.0,42.8186,42.828,42.7907,42.828,13700.0
2013-12-23 14:45:00,45.98,46.0,45.94,45.95,22800.0,42.8186,42.8373,42.7814,42.7907,22800.0
2013-12-23 14:50:00,45.97,46.0,45.96,45.98,14800.0,42.8093,42.8373,42.8,42.8186,14800.0
2013-12-23 14:55:00,45.98,46.09,45.97,46.09,32500.0,42.8186,42.9211,42.8093,42.9211,32500.0
2013-12-23 15:00:00,46.09,46.11,46.05,46.11,21600.0,42.9211,42.9397,42.8838,42.9397,21600.0
2013-12-23 15:05:00,46.1,46.11,46.06,46.08,24000.0,42.9304,42.9397,42.8931,42.9118,24000.0
2013-12-23 15:10:00,46.07,46.1,46.07,46.1,20700.0,42.9025,42.9304,42.9025,42.9304,20700.0
2013-12-23 15:15:00,46.1,46.1,46.08,46.1,24600.0,42.9304,42.9304,42.9118,42.9304,24600.0
2013-12-23 15:20:00,46.1,46.1,46.07,46.1,36600.0,42.9304,42.9304,42.9025,42.9304,36600.0
2013-12-23 15:25:00,46.1,46.1,46.09,46.09,22400.0,42.9304,42.9304,42.9211,42.9211,22400.0
2013-12-23 15:30:00,46.09,46.19,46.09,46.19,85300.0,42.9211,43.0142,42.9211,43.0142,85300.0
2013-12-23 15:35:00,46.19,46.19,46.09,46.1,77500.0,43.0142,43.0142,42.9211,42.9304,77500.0
2013-12-23 15:40:00,46.1,46.1,46.07,46.1,42200.0,42.9304,42.9304,42.9025,42.9304,42200.0
2013-12-23 15:45:00,46.09,46.1,46.06,46.1,60900.0,42.9211,42.9304,42.8931,42.9304,60900.0
2013-12-23 15:50:00,46.1,46.1,46.07,46.07,92200.0,42.9304,42.9304,42.9025,42.9025,92200.0
2013-12-23 15:55:00,46.07,46.08,46.04,46.04,130200.0,42.9025,42.9118,42.8745,42.8745,130200.0
2013-12-24 09:30:00,45.96,46.09,45.96,46.05,14600.0,42.8,42.9211,42.8,42.8838,14600.0
2013-12-24 09:35:00,46.1,46.29,46.07,46.1,7900.0,42.9304,43.1073,42.9025,42.9304,7900.0
2013-12-24 09:40:00,46.11,46.24,46.07,46.2,6000.0,42.9397,43.0608,42.9025,43.0235,6000.0
2013-12-24 09:45:00,46.19,46.52,46.19,46.43,16400.0,43.0142,43.3215,43.0142,43.2377,16400.0
2013-12-24 09:50:00,46.48,46.55,46.39,46.39,15100.0,43.2843,43.3495,43.2005,43.2005,15100.0
2013-12-24 09:55:00,46.46,46.46,46.36,46.39,9700.0,43.2656,43.2656,43.1725,43.2005,9700.0
2013-12-24 10:00:00,46.4,46.47,46.39,46.47,10400.0,43.2098,43.275,43.2005,43.275,10400.0
2013-12-24 10:05:00,46.48,46.52,46.42,46.5,9400.0,43.2843,43.3215,43.2284,43.3029,9400.0
2013-12-24 10:10:00,46.48,46.54,46.47,46.52,10400.0,43.2843,43.3401,43.275,43.3215,10400.0
2013-12-24 10:15:00,46.51,46.54,46.48,46.52,14100.0,43.3122,43.3401,43.2843,43.3215,14100.0
2013-12-24 10:20:00,46.53,46.55,46.49,46.52,12200.0,43.3308,43.3495,43.2936,43.3215,12200.0
2013-12-24 10:25:00,46.53,46.74,46.48,46.74,29500.0,43.3308,43.5264,43.2843,43.5264,29500.0
2013-12-24 10:30:00,46.76,46.86,46.74,46.86,13000.0,43.545,43.6381,43.5264,43.6381,13000.0
2013-12-24 10:35:00,46.89,46.97,46.86,46.91,22100.0,43.6661,43.7406,43.6381,43.6847,22100.0
2013-12-24 10:40:00,46.9,46.96,46.81,46.94,32600.0,43.6754,43.7313,43.5916,43.7126,32600.0
2013-12-24 10:45:00,46.99,47.0,46.89,47.0,14000.0,43.7592,43.7685,43.6661,43.7685,14000.0
2013-12-24 10:50:00,46.97,46.99,46.87,46.89,7000.0,43.7406,43.7592,43.6475,43.6661,7000.0
2013-12-24 10:55:00,46.86,46.91,46.79,46.83,15800.0,43.6381,43.6847,43.573,43.6102,15800.0
2013-12-24 11:00:00,46.82,46.92,46.79,46.86,18500.0,43.6009,43.694,43.573,43.6381,18500.0
2013-12-24 11:05:00,46.85,46.86,46.73,46.74,11800.0,43.6288,43.6381,43.5171,43.5264,11800.0
2013-12-24 11:10:00,46.72,46.79,46.63,46.78,37300.0,43.5078,43.573,43.424,43.5636,37300.0
2013-12-24 11:15:00,46.78,46.83,46.76,46.81,14300.0,43.5636,43.6102,43.545,43.5916,14300.0
2013-12-24 11:20:00,46.81,46.81,46.71,46.72,8100.0,43.5916,43.5916,43.4985,43.5078,8100.0
2013-12-24 11:25:00,46.76,46.78,46.68,46.68,10400.0,43.545,43.5636,43.4705,43.4705,10400.0
2013-12-24 11:30:00,46.67,46.76,46.67,46.76,6600.0,43.4612,43.545,43.4612,43.545,6600.0
2013-12-24 11:35:00,46.78,46.78,46.63,46.64,13900.0,43.5636,43.5636,43.424,43.4333,13900.0
2013-12-24 11:40:00,46.63,46.67,46.6,46.65,14500.0,43.424,43.4612,43.396,43.4426,14500.0
2013-12-24 11:45:00,46.61,46.68,46.61,46.66,12400.0,43.4053,43.4705,43.4053,43.4519,12400.0
2013-12-24 11:50:00,46.66,46.68,46.6,46.6,11400.0,43.4519,43.4705,43.396,43.396,11400.0
2013-12-24 11:55:00,46.6,46.68,46.59,46.65,8100.0,43.396,43.4705,43.3867,43.4426,8100.0
2013-12-24 12:00:00,46.67,46.67,46.61,46.66,12000.0,43.4612,43.4612,43.4053,43.4519,12000.0
2013-12-24 12:05:00,46.64,46.71,46.6,46.71,12300.0,43.4333,43.4985,43.396,43.4985,12300.0
2013-12-24 12:10:00,46.71,46.72,46.65,46.69,16000.0,43.4985,43.5078,43.4426,43.4798,16000.0
2013-12-24 12:15:00,46.69,46.72,46.57,46.57,28400.0,43.4798,43.5078,43.3681,43.3681,28400.0
2013-12-24 12:20:00,46.58,46.58,46.51,46.55,7600.0,43.3774,43.3774,43.3122,43.3495,7600.0
2013-12-24 12:25:00,46.54,46.59,46.53,46.57,13000.0,43.3401,43.3867,43.3308,43.3681,13000.0
2013-12-24 12:30:00,46.55,46.6,46.53,46.6,8100.0,43.3495,43.396,43.3308,43.396,8100.0
2013-12-24 12:35:00,46.58,46.64,46.55,46.57,13300.0,43.3774,43.4333,43.3495,43.3681,13300.0
2013-12-24 12:40:00,46.57,46.58,46.51,46.56,15600.0,43.3681,43.3774,43.3122,43.3588,15600.0
2013-12-24 12:45:00,46.57,46.58,46.54,46.55,27500.0,43.3681,43.3774,43.3401,43.3495,27500.0
2013-12-24 12:50:00,46.55,46.55,46.5,46.5,18600.0,43.3495,43.3495,43.3029,43.3029,18600.0
2013-12-24 12:55:00,46.51,46.53,46.47,46.53,44300.0,43.3122,43.3308,43.275,43.3308,44300.0
2013-12-26 09:30:00,46.7,46.71,46.62,46.62,6600.0,43.4891,43.4985,43.4146,43.4146,6600.0
2013-12-26 09:35:00,46.6,46.77,46.58,46.69,7800.0,43.396,43.5543,43.3774,43.4798,7800.0
2013-12-26 09:40:00,46.74,46.74,46.54,46.56,17300.0,43.5264,43.5264,43.3401,43.3588,17300.0
2013-12-26 09:45:00,46.56,46.64,46.5,46.62,8100.0,43.3588,43.4333,43.3029,43.4146,8100.0
2013-12-26 09:50:00,46.59,46.63,46.52,46.61,9000.0,43.3867,43.424,43.3215,43.4053,9000.0
2013-12-26 09:55:00,46.61,46.69,46.6,46.63,25800.0,43.4053,43.4798,43.396,43.424,25800.0
2013-12-26 10:00:00,46.64,46.67,46.5,46.6,43800.0,43.4333,43.4612,43.3029,43.396,43800.0
2013-12-26 10:05:00,46.6,46.8,46.6,46.76,8400.0,43.396,43.5823,43.396,43.545,8400.0
2013-12-26 10:10:00,46.76,46.78,46.74,46.77,5600.0,43.545,43.5636,43.5264,43.5543,5600.0
2013-12-26 10:15:00,46.75,46.75,46.72,46.73,3800.0,43.5357,43.5357,43.5078,43.5171,3800.0
2013-12-26 10:20:00,46.72,46.73,46.67,46.68,6400.0,43.5078,43.5171,43.4612,43.4705,6400.0
2013-12-26 10:25:00,46.68,46.72,46.67,46.7,5100.0,43.4705,43.5078,43.4612,43.4891,5100.0
2013-12-26 10:30:00,46.7,46.72,46.62,46.66,25900.0,43.4891,43.5078,43.4146,43.4519,25900.0
2013-12-26 10:35:00,46.67,46.7,46.64,46.65,10500.0,43.4612,43.4891,43.4333,43.4426,10500.0
2013-12-26 10:40:00,46.68,46.7,46.67,46.69,4800.0,43.4705,43.4891,43.4612,43.4798,4800.0
2013-12-26 10:45:00,46.7,46.7,46.63,46.63,4800.0,43.4891,43.4891,43.424,43.424,4800.0
2013-12-26 10:50:00,46.63,46.63,46.6,46.63,1900.0,43.424,43.424,43.396,43.424,1900.0
2013-12-26 10:55:00,46.63,46.67,46.62,46.67,6500.0,43.424,43.4612,43.4146,43.4612,6500.0
2013-12-26 11:00:00,46.68,46.68,46.63,46.64,3700.0,43.4705,43.4705,43.424,43.4333,3700.0
2013-12-26 11:05:00,46.65,46.7,46.65,46.69,5700.0,43.4426,43.4891,43.4426,43.4798,5700.0
2013-12-26 11:10:00,46.69,46.72,46.64,46.64,11700.0,43.4798,43.5078,43.4333,43.4333,11700.0
2013-12-26 11:15:00,46.64,46.69,46.64,46.68,5600.0,43.4333,43.4798,43.4333,43.4705,5600.0
2013-12-26 11:20:00,46.65,46.68,46.61,46.68,8200.0,43.4426,43.4705,43.4053,43.4705,8200.0
2013-12-26 11:25:00,46.68,46.7,46.68,46.68,5800.0,43.4705,43.4891,43.4705,43.4705,5800.0
2013-12-26 11:30:00,46.7,46.71,46.67,46.67,6600.0,43.4891,43.4985,43.4612,43.4612,6600.0
2013-12-26 11:35:00,46.69,46.7,46.66,46.67,4600.0,43.4798,43.4891,43.4519,43.4612,4600.0
2013-12-26 11:40:00,46.66,46.69,46.65,46.66,8000.0,43.4519,43.4798,43.4426,43.4519,8000.0
2013-12-26 11:45:00,46.66,46.7,46.65,46.69,6300.0,43.4519,43.4891,43.4426,43.4798,6300.0
2013-12-26 11:50:00,46.69,46.72,46.66,46.71,7300.0,43.4798,43.5078,43.4519,43.4985,7300.0
2013-12-26 11:55:00,46.71,46.71,46.67,46.69,2100.0,43.4985,43.4985,43.4612,43.4798,2100.0
2013-12-26 12:00:00,46.69,46.69,46.6,46.64,5000.0,43.4798,43.4798,43.396,43.4333,5000.0
2013-12-26 12:05:00,46.6,46.62,46.58,46.59,3900.0,43.396,43.4146,43.3774,43.3867,3900.0
2013-12-26 12:10:00,46.58,46.64,46.58,46.64,6000.0,43.3774,43.4333,43.3774,43.4333,6000.0
2013-12-26 12:15:00,46.66,46.68,46.65,46.66,3900.0,43.4519,43.4705,43.4426,43.4519,3900.0
2013-12-26 12:20:00,46.66,46.7,46.66,46.68,7300.0,43.4519,43.4891,43.4519,43.4705,7300.0
2013-12-26 12:25:00,46.68,46.69,46.65,46.69,5500.0,43.4705,43.4798,43.4426,43.4798,5500.0
2013-12-26 12:30:00,46.67,46.7,46.67,46.7,8200.0,43.4612,43.4891,43.4612,43.4891,8200.0
2013-12-26 12:35:00,46.7,46.71,46.67,46.69,6000.0,43.4891,43.4985,43.4612,43.4798,6000.0
2013-12-26 12:40:00,46.68,46.7,46.68,46.69,5200.0,43.4705,43.4891,43.4705,43.4798,5200.0
2013-12-26 12:45:00,46.68,46.71,46.66,46.67,5200.0,43.4705,43.4985,43.4519,43.4612,5200.0
2013-12-26 12:50:00,46.65,46.68,46.63,46.64,9200.0,43.4426,43.4705,43.424,43.4333,9200.0
2013-12-26 12:55:00,46.65,46.67,46.64,46.66,21600.0,43.4426,43.4612,43.4333,43.4519,21600.0
2013-12-26 13:00:00,46.67,46.73,46.66,46.71,9600.0,43.4612,43.5171,43.4519,43.4985,9600.0
2013-12-26 13:05:00,46.73,46.76,46.72,46.74,10900.0,43.5171,43.545,43.5078,43.5264,10900.0
2013-12-26 13:10:00,46.73,46.76,46.73,46.74,1200.0,43.5171,43.545,43.5171,43.5264,1200.0
2013-12-26 13:15:00,46.72,46.76,46.72,46.74,5400.0,43.5078,43.545,43.5078,43.5264,5400.0
2013-12-26 13:20:00,46.73,46.75,46.73,46.75,600.0,43.5171,43.5357,43.5171,43.5357,600.0
2013-12-26 13:25:00,46.73,46.77,46.72,46.77,4600.0,43.5171,43.5543,43.5078,43.5543,4600.0
2013-12-26 13:30:00,46.77,46.77,46.69,46.75,4600.0,43.5543,43.5543,43.4798,43.5357,4600.0
2013-12-26 13:35:00,46.75,46.76,46.73,46.74,4000.0,43.5357,43.545,43.5171,43.5264,4000.0
2013-12-26 13:40:00,46.75,46.76,46.74,46.75,2000.0,43.5357,43.545,43.5264,43.5357,2000.0
2013-12-26 13:45:00,46.73,46.73,46.7,46.72,3400.0,43.5171,43.5171,43.4891,43.5078,3400.0
2013-12-26 13:50:00,46.72,46.73,46.72,46.73,5700.0,43.5078,43.5171,43.5078,43.5171,5700.0
2013-12-26 13:55:00,46.73,46.77,46.73,46.75,7500.0,43.5171,43.5543,43.5171,43.5357,7500.0
2013-12-26 14:00:00,46.76,46.76,46.73,46.74,7200.0,43.545,43.545,43.5171,43.5264,7200.0
2013-12-26 14:05:00,46.73,46.75,46.72,46.72,6200.0,43.5171,43.5357,43.5078,43.5078,6200.0
2013-12-26 14:10:00,46.71,46.71,46.68,46.7,5300.0,43.4985,43.4985,43.4705,43.4891,5300.0
2013-12-26 14:15:00,46.7,46.7,46.67,46.68,5400.0,43.4891,43.4891,43.4612,43.4705,5400.0
2013-12-26 14:20:00,46.69,46.71,46.68,46.71,4900.0,43.4798,43.4985,43.4705,43.4985,4900.0
2013-12-26 14:25:00,46.7,46.71,46.66,46.68,4100.0,43.4891,43.4985,43.4519,43.4705,4100.0
2013-12-26 14:30:00,46.7,46.75,46.7,46.75,6900.0,43.4891,43.5357,43.4891,43.5357,6900.0
2013-12-26 14:35:00,46.76,46.76,46.72,46.73,5200.0,43.545,43.545,43.5078,43.5171,5200.0
2013-12-26 14:40:00,46.75,46.76,46.72,46.73,3200.0,43.5357,43.545,43.5078,43.5171,3200.0
2013-12-26 14:45:00,46.73,46.76,46.69,46.76,7600.0,43.5171,43.545,43.4798,43.545,7600.0
2013-12-26 14:50:00,46.77,46.78,46.73,46.77,6500.0,43.5543,43.5636,43.5171,43.5543,6500.0
2013-12-26 14:55:00,46.77,46.8,46.76,46.79,5200.0,43.5543,43.5823,43.545,43.573,5200.0
2013-12-26 15:00:00,46.79,46.79,46.74,46.74,7000.0,43.573,43.573,43.5264,43.5264,7000.0
2013-12-26 15:05:00,46.74,46.76,46.72,46.73,7700.0,43.5264,43.545,43.5078,43.5171,7700.0
2013-12-26 15:10:00,46.73,46.74,46.68,46.68,8400.0,43.5171,43.5264,43.4705,43.4705,8400.0
2013-12-26 15:15:00,46.69,46.69,46.65,46.67,6100.0,43.4798,43.4798,43.4426,43.4612,6100.0
2013-12-26 15:20:00,46.66,46.68,46.65,46.66,9400.0,43.4519,43.4705,43.4426,43.4519,9400.0
2013-12-26 15:25:00,46.66,46.69,46.62,46.69,11800.0,43.4519,43.4798,43.4146,43.4798,11800.0
2013-12-26 15:30:00,46.7,46.71,46.69,46.7,24500.0,43.4891,43.4985,43.4798,43.4891,24500.0
2013-12-26 15:35:00,46.7,46.71,46.69,46.69,11000.0,43.4891,43.4985,43.4798,43.4798,11000.0
2013-12-26 15:40:00,46.69,46.71,46.69,46.69,12700.0,43.4798,43.4985,43.4798,43.4798,12700.0
2013-12-26 15:45:00,46.7,46.71,46.65,46.65,29300.0,43.4891,43.4985,43.4426,43.4426,29300.0
2013-12-26 15:50:00,46.66,46.7,46.6,46.62,34500.0,43.4519,43.4891,43.396,43.4146,34500.0
2013-12-26 15:55:00,46.62,46.63,46.56,46.61,88100.0,43.4146,43.424,43.3588,43.4053,88100.0
2013-12-27 09:30:00,46.9,47.07,46.51,46.51,38300.0,43.6754,43.8337,43.3122,43.3122,38300.0
2013-12-27 09:35:00,46.5,46.54,46.32,46.47,7200.0,43.3029,43.3401,43.1353,43.275,7200.0
2013-12-27 09:40:00,46.43,46.46,46.31,46.46,6900.0,43.2377,43.2656,43.126,43.2656,6900.0
2013-12-27 09:45:00,46.52,46.87,46.5,46.78,16700.0,43.3215,43.6475,43.3029,43.5636,16700.0
2013-12-27 09:50:00,46.79,46.88,46.62,46.75,9600.0,43.573,43.6568,43.4146,43.5357,9600.0
2013-12-27 09:55:00,46.75,46.83,46.67,46.67,9600.0,43.5357,43.6102,43.4612,43.4612,9600.0
2013-12-27 10:00:00,46.67,46.74,46.5,46.53,17500.0,43.4612,43.5264,43.3029,43.3308,17500.0
2013-12-27 10:05:00,46.52,46.58,46.45,46.56,17200.0,43.3215,43.3774,43.2563,43.3588,17200.0
2013-12-27 10:10:00,46.57,46.61,46.52,46.53,9100.0,43.3681,43.4053,43.3215,43.3308,9100.0
2013-12-27 10:15:00,46.54,46.6,46.45,46.55,14100.0,43.3401,43.396,43.2563,43.3495,14100.0
2013-12-27 10:20:00,46.58,46.61,46.48,46.52,17100.0,43.3774,43.4053,43.2843,43.3215,17100.0
2013-12-27 10:25:00,46.58,46.66,46.55,46.63,4800.0,43.3774,43.4519,43.3495,43.424,4800.0
2013-12-27 10:30:00,46.63,46.65,46.48,46.52,8400.0,43.424,43.4426,43.2843,43.3215,8400.0
2013-12-27 10:35:00,46.53,46.63,46.53,46.63,5300.0,43.3308,43.424,43.3308,43.424,5300.0
2013-12-27 10:40:00,46.65,46.69,46.62,46.62,8200.0,43.4426,43.4798,43.4146,43.4146,8200.0
2013-12-27 10:45:00,46.65,46.65,46.59,46.63,4900.0,43.4426,43.4426,43.3867,43.424,4900.0
2013-12-27 10:50:00,46.63,46.7,46.63,46.69,10300.0,43.424,43.4891,43.424,43.4798,10300.0
2013-12-27 10:55:00,46.68,46.7,46.64,46.65,6600.0,43.4705,43.4891,43.4333,43.4426,6600.0
2013-12-27 11:00:00,46.62,46.65,46.59,46.59,6100.0,43.4146,43.4426,43.3867,43.3867,6100.0
2013-12-27 11:05:00,46.59,46.62,46.59,46.62,700.0,43.3867,43.4146,43.3867,43.4146,700.0
2013-12-27 11:10:00,46.62,46.64,46.55,46.59,8200.0,43.4146,43.4333,43.3495,43.3867,8200.0
2013-12-27 11:15:00,46.56,46.63,46.56,46.61,6500.0,43.3588,43.424,43.3588,43.4053,6500.0
2013-12-27 11:20:00,46.62,46.7,46.62,46.64,7000.0,43.4146,43.4891,43.4146,43.4333,7000.0
2013-12-27 11:25:00,46.65,46.65,46.59,46.61,4300.0,43.4426,43.4426,43.3867,43.4053,4300.0
2013-12-27 11:30:00,46.62,46.69,46.6,46.67,15500.0,43.4146,43.4798,43.396,43.4612,15500.0
2013-12-27 11:35:00,46.67,46.67,46.6,46.6,5600.0,43.4612,43.4612,43.396,43.396,5600.0
2013-12-27 11:40:00,46.59,46.69,46.59,46.69,3700.0,43.3867,43.4798,43.3867,43.4798,3700.0
2013-12-27 11:45:00,46.68,46.69,46.59,46.64,11300.0,43.4705,43.4798,43.3867,43.4333,11300.0
2013-12-27 11:50:00,46.66,46.67,46.6,46.65,18900.0,43.4519,43.4612,43.396,43.4426,18900.0
2013-12-27 11:55:00,46.63,46.68,46.61,46.62,10100.0,43.424,43.4705,43.4053,43.4146,10100.0
2013-12-27 12:00:00,46.62,46.65,46.62,46.64,2700.0,43.4146,43.4426,43.4146,43.4333,2700.0
2013-12-27 12:05:00,46.63,46.65,46.57,46.57,13100.0,43.424,43.4426,43.3681,43.3681,13100.0
2013-12-27 12:10:00,46.57,46.58,46.57,46.58,2600.0,43.3681,43.3774,43.3681,43.3774,2600.0
2013-12-27 12:15:00,46.59,46.59,46.55,46.58,3400.0,43.3867,43.3867,43.3495,43.3774,3400.0
2013-12-27 12:20:00,46.57,46.58,46.55,46.55,2700.0,43.3681,43.3774,43.3495,43.3495,2700.0
2013-12-27 12:25:00,46.56,46.64,46.55,46.63,5600.0,43.3588,43.4333,43.3495,43.424,5600.0
2013-12-27 12:30:00,46.64,46.68,46.64,46.66,7000.0,43.4333,43.4705,43.4333,43.4519,7000.0
2013-12-27 12:35:00,46.65,46.66,46.59,46.6,5600.0,43.4426,43.4519,43.3867,43.396,5600.0
2013-12-27 12:40:00,46.61,46.64,46.59,46.6,6000.0,43.4053,43.4333,43.3867,43.396,6000.0
2013-12-27 12:45:00,46.59,46.63,46.58,46.58,9300.0,43.3867,43.424,43.3774,43.3774,9300.0
2013-12-27 12:50:00,46.59,46.59,46.47,46.5,21500.0,43.3867,43.3867,43.275,43.3029,21500.0
2013-12-27 12:55:00,46.5,46.51,46.46,46.47,10900.0,43.3029,43.3122,43.2656,43.275,10900.0
2013-12-27 13:00:00,46.46,46.51,46.45,46.51,5800.0,43.2656,43.3122,43.2563,43.3122,5800.0
2013-12-27 13:05:00,46.51,46.52,46.46,46.46,2500.0,43.3122,43.3215,43.2656,43.2656,2500.0
2013-12-27 13:10:00,46.47,46.49,46.45,46.49,6300.0,43.275,43.2936,43.2563,43.2936,6300.0
2013-12-27 13:15:00,46.48,46.49,46.46,46.48,8800.0,43.2843,43.2936,43.2656,43.2843,8800.0
2013-12-27 13:20:00,46.49,46.53,46.48,46.53,3500.0,43.2936,43.3308,43.2843,43.3308,3500.0
2013-12-27 13:25:00,46.54,46.59,46.54,46.57,6200.0,43.3401,43.3867,43.3401,43.3681,6200.0
2013-12-27 13:30:00,46.58,46.58,46.55,46.56,4400.0,43.3774,43.3774,43.3495,43.3588,4400.0
2013-12-27 13:35:00,46.55,46.57,46.55,46.55,2000.0,43.3495,43.3681,43.3495,43.3495,2000.0
2013-12-27 13:40:00,46.56,46.56,46.53,46.54,2700.0,43.3588,43.3588,43.3308,43.3401,2700.0
2013-12-27 13:45:00,46.53,46.54,46.5,46.5,7800.0,43.3308,43.3401,43.3029,43.3029,7800.0
2013-12-27 13:50:00,46.5,46.56,46.5,46.56,1400.0,43.3029,43.3588,43.3029,43.3588,1400.0
2013-12-27 13:55:00,46.56,46.57,46.53,46.56,6200.0,43.3588,43.3681,43.3308,43.3588,6200.0
2013-12-27 14:00:00,46.55,46.61,46.55,46.59,6700.0,43.3495,43.4053,43.3495,43.3867,6700.0
2013-12-27 14:05:00,46.58,46.64,46.58,46.64,5200.0,43.3774,43.4333,43.3774,43.4333,5200.0
2013-12-27 14:10:00,46.64,46.64,46.6,46.61,4500.0,43.4333,43.4333,43.396,43.4053,4500.0
2013-12-27 14:15:00,46.6,46.64,46.59,46.6,5500.0,43.396,43.4333,43.3867,43.396,5500.0
2013-12-27 14:20:00,46.61,46.65,46.61,46.63,4000.0,43.4053,43.4426,43.4053,43.424,4000.0
2013-12-27 14:25:00,46.64,46.65,46.63,46.63,12700.0,43.4333,43.4426,43.424,43.424,12700.0
2013-12-27 14:30:00,46.64,46.65,46.62,46.65,4200.0,43.4333,43.4426,43.4146,43.4426,4200.0
2013-12-27 14:35:00,46.64,46.64,46.6,46.61,5000.0,43.4333,43.4333,43.396,43.4053,5000.0
2013-12-27 14:40:00,46.63,46.63,46.59,46.6,3500.0,43.424,43.424,43.3867,43.396,3500.0
2013-12-27 14:45:00,46.61,46.64,46.6,46.63,6400.0,43.4053,43.4333,43.396,43.424,6400.0
2013-12-27 14:50:00,46.62,46.63,46.6,46.62,6400.0,43.4146,43.424,43.396,43.4146,6400.0
2013-12-27 14:55:00,46.61,46.62,46.55,46.56,9700.0,43.4053,43.4146,43.3495,43.3588,9700.0
2013-12-27 15:00:00,46.55,46.55,46.52,46.53,8100.0,43.3495,43.3495,43.3215,43.3308,8100.0
2013-12-27 15:05:00,46.54,46.54,46.5,46.52,14500.0,43.3401,43.3401,43.3029,43.3215,14500.0
2013-12-27 15:10:00,46.52,46.57,46.51,46.57,14600.0,43.3215,43.3681,43.3122,43.3681,14600.0
2013-12-27 15:15:00,46.56,46.57,46.52,46.56,20400.0,43.3588,43.3681,43.3215,43.3588,20400.0
2013-12-27 15:20:00,46.56,46.57,46.5,46.5,14800.0,43.3588,43.3681,43.3029,43.3029,14800.0
2013-12-27 15:25:00,46.5,46.51,46.5,46.5,10500.0,43.3029,43.3122,43.3029,43.3029,10500.0
2013-12-27 15:30:00,46.5,46.52,46.49,46.51,21300.0,43.3029,43.3215,43.2936,43.3122,21300.0
2013-12-27 15:35:00,46.52,46.54,46.5,46.52,20700.0,43.3215,43.3401,43.3029,43.3215,20700.0
2013-12-27 15:40:00,46.52,46.52,46.46,46.48,18500.0,43.3215,43.3215,43.2656,43.2843,18500.0
2013-12-27 15:45:00,46.49,46.52,46.48,46.49,20400.0,43.2936,43.3215,43.2843,43.2936,20400.0
2013-12-27 15:50:00,46.49,46.5,46.46,46.46,37300.0,43.2936,43.3029,43.2656,43.2656,37300.0
2013-12-27 15:55:00,46.46,46.47,46.45,46.46,70100.0,43.2656,43.275,43.2563,43.2656,70100.0
2013-12-30 09:30:00,46.43,46.59,46.43,46.48,10200.0,43.2377,43.3867,43.2377,43.2843,10200.0
2013-12-30 09:35:00,46.5,46.5,46.42,46.46,6800.0,43.3029,43.3029,43.2284,43.2656,6800.0
2013-12-30 09:40:00,46.41,46.43,46.29,46.29,16800.0,43.2191,43.2377,43.1073,43.1073,16800.0
2013-12-30 09:45:00,46.29,46.3,46.11,46.2,7300.0,43.1073,43.1166,42.9397,43.0235,7300.0
2013-12-30 09:50:00,46.25,46.32,46.22,46.29,9000.0,43.0701,43.1353,43.0421,43.1073,9000.0
2013-12-30 09:55:00,46.27,46.3,46.27,46.29,4800.0,43.0887,43.1166,43.0887,43.1073,4800.0
2013-12-30 10:00:00,46.3,46.33,46.27,46.3,6300.0,43.1166,43.1446,43.0887,43.1166,6300.0
2013-12-30 10:05:00,46.32,46.35,46.3,46.31,4600.0,43.1353,43.1632,43.1166,43.126,4600.0
2013-12-30 10:10:00,46.32,46.32,46.28,46.29,7900.0,43.1353,43.1353,43.098,43.1073,7900.0
2013-12-30 10:15:00,46.3,46.32,46.27,46.29,11700.0,43.1166,43.1353,43.0887,43.1073,11700.0
2013-12-30 10:20:00,46.29,46.3,46.27,46.27,7600.0,43.1073,43.1166,43.0887,43.0887,7600.0
2013-12-30 10:25:00,46.27,46.31,46.27,46.29,14800.0,43.0887,43.126,43.0887,43.1073,14800.0
2013-12-30 10:30:00,46.3,46.33,46.29,46.32,5200.0,43.1166,43.1446,43.1073,43.1353,5200.0
2013-12-30 10:35:00,46.32,46.32,46.3,46.3,5800.0,43.1353,43.1353,43.1166,43.1166,5800.0
2013-12-30 10:40:00,46.32,46.33,46.31,46.32,6200.0,43.1353,43.1446,43.126,43.1353,6200.0
2013-12-30 10:45:00,46.32,46.35,46.32,46.35,11700.0,43.1353,43.1632,43.1353,43.1632,11700.0
2013-12-30 10:50:00,46.34,46.35,46.33,46.34,27700.0,43.1539,43.1632,43.1446,43.1539,27700.0
2013-12-30 10:55:00,46.34,46.42,46.34,46.4,27000.0,43.1539,43.2284,43.1539,43.2098,27000.0
2013-12-30 11:00:00,46.4,46.46,46.39,46.45,7900.0,43.2098,43.2656,43.2005,43.2563,7900.0
2013-12-30 11:05:00,46.45,46.46,46.42,46.44,11100.0,43.2563,43.2656,43.2284,43.247,11100.0
2013-12-30 11:10:00,46.44,46.53,46.43,46.52,47400.0,43.247,43.3308,43.2377,43.3215,47400.0
2013-12-30 11:15:00,46.52,46.64,46.52,46.63,11100.0,43.3215,43.4333,43.3215,43.424,11100.0
2013-12-30 11:20:00,46.63,46.65,46.63,46.63,5600.0,43.424,43.4426,43.424,43.424,5600.0
2013-12-30 11:25:00,46.64,46.65,46.61,46.63,20700.0,43.4333,43.4426,43.4053,43.424,20700.0
2013-12-30 11:30:00,46.62,46.73,46.62,46.73,11700.0,43.4146,43.5171,43.4146,43.5171,11700.0
2013-12-30 11:35:00,46.73,46.78,46.71,46.71,8200.0,43.5171,43.5636,43.4985,43.4985,8200.0
2013-12-30 11:40:00,46.72,46.8,46.72,46.79,3100.0,43.5078,43.5823,43.5078,43.573,3100.0
2013-12-30 11:45:00,46.8,46.86,46.78,46.84,5000.0,43.5823,43.6381,43.5636,43.6195,5000.0
2013-12-30 11:50:00,46.83,46.88,46.83,46.87,5500.0,43.6102,43.6568,43.6102,43.6475,5500.0
2013-12-30 11:55:00,46.86,46.95,46.86,46.94,25400.0,43.6381,43.722,43.6381,43.7126,25400.0
2013-12-30 12:00:00,46.94,47.0,46.94,46.99,6200.0,43.7126,43.7685,43.7126,43.7592,6200.0
2013-12-30 12:05:00,46.99,47.08,46.99,47.05,27900.0,43.7592,43.843,43.7592,43.8151,27900.0
2013-12-30 12:10:00,47.06,47.07,47.04,47.07,16600.0,43.8244,43.8337,43.8058,43.8337,16600.0
2013-12-30 12:15:00,47.07,47.07,47.04,47.06,12500.0,43.8337,43.8337,43.8058,43.8244,12500.0
2013-12-30 12:20:00,47.06,47.06,47.02,47.04,11700.0,43.8244,43.8244,43.7871,43.8058,11700.0
2013-12-30 12:25:00,47.04,47.07,47.02,47.05,14800.0,43.8058,43.8337,43.7871,43.8151,14800.0
2013-12-30 12:30:00,47.05,47.14,47.04,47.13,15100.0,43.8151,43.8989,43.8058,43.8896,15100.0
2013-12-30 12:35:00,47.14,47.16,47.09,47.1,8200.0,43.8989,43.9175,43.8523,43.8616,8200.0
2013-12-30 12:40:00,47.08,47.12,47.07,47.12,3000.0,43.843,43.8803,43.8337,43.8803,3000.0
2013-12-30 12:45:00,47.13,47.13,47.07,47.1,5400.0,43.8896,43.8896,43.8337,43.8616,5400.0
2013-12-30 12:50:00,47.11,47.13,47.09,47.1,6100.0,43.871,43.8896,43.8523,43.8616,6100.0
2013-12-30 12:55:00,47.11,47.11,47.06,47.07,5900.0,43.871,43.871,43.8244,43.8337,5900.0
2013-12-30 13:00:00,47.09,47.1,47.05,47.05,5400.0,43.8523,43.8616,43.8151,43.8151,5400.0
2013-12-30 13:05:00,47.03,47.09,47.03,47.07,6100.0,43.7965,43.8523,43.7965,43.8337,6100.0
2013-12-30 13:10:00,47.08,47.12,47.07,47.12,8400.0,43.843,43.8803,43.8337,43.8803,8400.0
2013-12-30 13:15:00,47.13,47.13,47.11,47.12,2100.0,43.8896,43.8896,43.871,43.8803,2100.0
2013-12-30 13:20:00,47.11,47.12,47.1,47.1,5700.0,43.871,43.8803,43.8616,43.8616,5700.0
2013-12-30 13:25:00,47.11,47.15,47.11,47.12,7400.0,43.871,43.9082,43.871,43.8803,7400.0
2013-12-30 13:30:00,47.15,47.15,47.12,47.14,3800.0,43.9082,43.9082,43.8803,43.8989,3800.0
2013-12-30 13:35:00,47.14,47.15,47.12,47.14,6400.0,43.8989,43.9082,43.8803,43.8989,6400.0
2013-12-30 13:40:00,47.14,47.15,47.1,47.1,6900.0,43.8989,43.9082,43.8616,43.8616,6900.0
2013-12-30 13:45:00,47.1,47.11,47.09,47.11,2700.0,43.8616,43.871,43.8523,43.871,2700.0
2013-12-30 13:50:00,47.09,47.13,47.09,47.13,2700.0,43.8523,43.8896,43.8523,43.8896,2700.0
2013-12-30 13:55:00,47.12,47.13,47.11,47.11,4400.0,43.8803,43.8896,43.871,43.871,4400.0
2013-12-30 14:00:00,47.11,47.16,47.11,47.16,6300.0,43.871,43.9175,43.871,43.9175,6300.0
2013-12-30 14:05:00,47.16,47.16,47.14,47.14,1600.0,43.9175,43.9175,43.8989,43.8989,1600.0
2013-12-30 14:10:00,47.15,47.17,47.15,47.16,12800.0,43.9082,43.9268,43.9082,43.9175,12800.0
2013-12-30 14:15:00,47.15,47.22,47.15,47.2,11500.0,43.9082,43.9734,43.9082,43.9548,11500.0
2013-12-30 14:20:00,47.2,47.26,47.2,47.25,11000.0,43.9548,44.0106,43.9548,44.0013,11000.0
2013-12-30 14:25:00,47.26,47.28,47.25,47.28,24400.0,44.0106,44.0293,44.0013,44.0293,24400.0
2013-12-30 14:30:00,47.28,47.29,47.15,47.15,36300.0,44.0293,44.0386,43.9082,43.9082,36300.0
2013-12-30 14:35:00,47.14,47.19,47.13,47.19,5900.0,43.8989,43.9455,43.8896,43.9455,5900.0
2013-12-30 14:40:00,47.18,47.21,47.18,47.18,17700.0,43.9361,43.9641,43.9361,43.9361,17700.0
2013-12-30 14:45:00,47.18,47.21,47.14,47.16,12900.0,43.9361,43.9641,43.8989,43.9175,12900.0
2013-12-30 14:50:00,47.16,47.21,47.16,47.16,8900.0,43.9175,43.9641,43.9175,43.9175,8900.0
2013-12-30 14:55:00,47.17,47.17,47.11,47.16,6800.0,43.9268,43.9268,43.871,43.9175,6800.0
2013-12-30 15:00:00,47.15,47.18,47.14,47.17,9500.0,43.9082,43.9361,43.8989,43.9268,9500.0
2013-12-30 15:05:00,47.16,47.16,47.09,47.1,7400.0,43.9175,43.9175,43.8523,43.8616,7400.0
2013-12-30 15:10:00,47.1,47.16,47.1,47.13,23300.0,43.8616,43.9175,43.8616,43.8896,23300.0
2013-12-30 15:15:00,47.13,47.15,47.12,47.15,7300.0,43.8896,43.9082,43.8803,43.9082,7300.0
2013-12-30 15:20:00,47.15,47.2,47.14,47.2,35300.0,43.9082,43.9548,43.8989,43.9548,35300.0
2013-12-30 15:25:00,47.2,47.21,47.13,47.2,23000.0,43.9548,43.9641,43.8896,43.9548,23000.0
2013-12-30 15:30:00,47.19,47.19,47.16,47.16,9600.0,43.9455,43.9455,43.9175,43.9175,9600.0
2013-12-30 15:35:00,47.16,47.19,47.15,47.19,27400.0,43.9175,43.9455,43.9082,43.9455,27400.0
2013-12-30 15:40:00,47.19,47.19,47.13,47.15,70300.0,43.9455,43.9455,43.8896,43.9082,70300.0
2013-12-30 15:45:00,47.16,47.2,47.15,47.19,59900.0,43.9175,43.9548,43.9082,43.9455,59900.0
2013-12-30 15:50:00,47.19,47.19,47.14,47.14,30000.0,43.9455,43.9455,43.8989,43.8989,30000.0
2013-12-30 15:55:00,47.15,47.2,47.14,47.19,85300.0,43.9082,43.9548,43.8989,43.9455,85300.0
2013-12-31 09:30:00,47.25,47.3,47.17,47.26,18700.0,44.0013,44.0479,43.9268,44.0106,18700.0
2013-12-31 09:35:00,47.25,47.42,47.22,47.3,29800.0,44.0013,44.1596,43.9734,44.0479,29800.0
2013-12-31 09:40:00,47.31,47.46,47.27,47.4,8100.0,44.0572,44.1969,44.02,44.141,8100.0
2013-12-31 09:45:00,47.41,47.41,47.3,47.32,12400.0,44.1503,44.1503,44.0479,44.0665,12400.0
2013-12-31 09:50:00,47.33,47.47,47.33,47.43,22700.0,44.0758,44.2062,44.0758,44.169,22700.0
2013-12-31 09:55:00,47.42,47.65,47.42,47.61,19000.0,44.1596,44.3738,44.1596,44.3366,19000.0
2013-12-31 10:00:00,47.61,47.61,47.42,47.43,8500.0,44.3366,44.3366,44.1596,44.169,8500.0
2013-12-31 10:05:00,47.43,47.49,47.4,47.45,11800.0,44.169,44.2248,44.141,44.1876,11800.0
2013-12-31 10:10:00,47.45,47.54,47.44,47.53,10800.0,44.1876,44.2714,44.1783,44.2621,10800.0
2013-12-31 10:15:00,47.52,47.53,47.47,47.49,19300.0,44.2528,44.2621,44.2062,44.2248,19300.0
2013-12-31 10:20:00,47.48,47.51,47.46,47.46,7800.0,44.2155,44.2435,44.1969,44.1969,7800.0
2013-12-31 10:25:00,47.46,47.51,47.42,47.51,8000.0,44.1969,44.2435,44.1596,44.2435,8000.0
2013-12-31 10:30:00,47.49,47.61,47.49,47.6,20600.0,44.2248,44.3366,44.2248,44.3273,20600.0
2013-12-31 10:35:00,47.61,47.61,47.59,47.61,6700.0,44.3366,44.3366,44.318,44.3366,6700.0
2013-12-31 10:40:00,47.61,47.61,47.53,47.57,7000.0,44.3366,44.3366,44.2621,44.2993,7000.0
2013-12-31 10:45:00,47.59,47.76,47.59,47.73,28400.0,44.318,44.4763,44.318,44.4483,28400.0
2013-12-31 10:50:00,47.71,47.74,47.63,47.67,15400.0,44.4297,44.4576,44.3552,44.3925,15400.0
2013-12-31 10:55:00,47.67,47.73,47.65,47.72,18500.0,44.3925,44.4483,44.3738,44.439,18500.0
2013-12-31 11:00:00,47.74,47.81,47.73,47.77,23500.0,44.4576,44.5228,44.4483,44.4856,23500.0
2013-12-31 11:05:00,47.76,47.81,47.7,47.77,22000.0,44.4763,44.5228,44.4204,44.4856,22000.0
2013-12-31 11:10:00,47.77,47.83,47.74,47.77,21100.0,44.4856,44.5415,44.4576,44.4856,21100.0
2013-12-31 11:15:00,47.77,47.79,47.65,47.65,15300.0,44.4856,44.5042,44.3738,44.3738,15300.0
2013-12-31 11:20:00,47.66,47.74,47.6,47.74,18500.0,44.3831,44.4576,44.3273,44.4576,18500.0
2013-12-31 11:25:00,47.73,47.74,47.72,47.73,4600.0,44.4483,44.4576,44.439,44.4483,4600.0
2013-12-31 11:30:00,47.73,47.8,47.73,47.8,11200.0,44.4483,44.5135,44.4483,44.5135,11200.0
2013-12-31 11:35:00,47.8,47.84,47.77,47.77,21500.0,44.5135,44.5508,44.4856,44.4856,21500.0
2013-12-31 11:40:00,47.78,47.84,47.78,47.83,6400.0,44.4949,44.5508,44.4949,44.5415,6400.0
2013-12-31 11:45:00,47.83,47.92,47.83,47.89,22500.0,44.5415,44.6253,44.5415,44.5973,22500.0
2013-12-31 11:50:00,47.9,47.95,47.87,47.94,30400.0,44.6066,44.6532,44.5787,44.6439,30400.0
2013-12-31 11:55:00,47.94,47.94,47.83,47.83,18700.0,44.6439,44.6439,44.5415,44.5415,18700.0
2013-12-31 12:00:00,47.84,47.9,47.82,47.89,10500.0,44.5508,44.6066,44.5321,44.5973,10500.0
2013-12-31 12:05:00,47.89,47.92,47.8,47.85,17200.0,44.5973,44.6253,44.5135,44.5601,17200.0
2013-12-31 12:10:00,47.82,47.92,47.82,47.85,30500.0,44.5321,44.6253,44.5321,44.5601,30500.0
2013-12-31 12:15:00,47.86,47.86,47.77,47.77,10200.0,44.5694,44.5694,44.4856,44.4856,10200.0
2013-12-31 12:20:00,47.79,47.86,47.79,47.84,9200.0,44.5042,44.5694,44.5042,44.5508,9200.0
2013-12-31 12:25:00,47.83,47.93,47.83,47.89,30200.0,44.5415,44.6346,44.5415,44.5973,30200.0
2013-12-31 12:30:00,47.9,47.96,47.88,47.95,14900.0,44.6066,44.6625,44.588,44.6532,14900.0
2013-12-31 12:35:00,47.95,47.95,47.91,47.94,8800.0,44.6532,44.6532,44.6159,44.6439,8800.0
2013-12-31 12:40:00,47.95,47.97,47.91,47.93,27500.0,44.6532,44.6718,44.6159,44.6346,27500.0
2013-12-31 12:45:00,47.94,47.98,47.91,47.95,49700.0,44.6439,44.6811,44.6159,44.6532,49700.0
2013-12-31 12:50:00,47.92,47.93,47.91,47.91,10800.0,44.6253,44.6346,44.6159,44.6159,10800.0
2013-12-31 12:55:00,47.91,47.91,47.85,47.89,10900.0,44.6159,44.6159,44.5601,44.5973,10900.0
2013-12-31 13:00:00,47.9,47.95,47.88,47.91,20000.0,44.6066,44.6532,44.588,44.6159,20000.0
2013-12-31 13:05:00,47.91,47.92,47.86,47.89,21200.0,44.6159,44.6253,44.5694,44.5973,21200.0
2013-12-31 13:10:00,47.89,47.89,47.85,47.88,6800.0,44.5973,44.5973,44.5601,44.588,6800.0
2013-12-31 13:15:00,47.87,47.88,47.85,47.87,7100.0,44.5787,44.588,44.5601,44.5787,7100.0
2013-12-31 13:20:00,47.86,47.89,47.86,47.88,5700.0,44.5694,44.5973,44.5694,44.588,5700.0
2013-12-31 13:25:00,47.87,47.88,47.86,47.86,6600.0,44.5787,44.588,44.5694,44.5694,6600.0
2013-12-31 13:30:00,47.86,47.91,47.86,47.89,11500.0,44.5694,44.6159,44.5694,44.5973,11500.0
2013-12-31 13:35:00,47.89,47.89,47.83,47.83,7700.0,44.5973,44.5973,44.5415,44.5415,7700.0
2013-12-31 13:40:00,47.83,47.91,47.83,47.88,44900.0,44.5415,44.6159,44.5415,44.588,44900.0
2013-12-31 13:45:00,47.88,47.9,47.85,47.9,39000.0,44.588,44.6066,44.5601,44.6066,39000.0
2013-12-31 13:50:00,47.89,47.89,47.87,47.87,7000.0,44.5973,44.5973,44.5787,44.5787,7000.0
2013-12-31 13:55:00,47.89,47.89,47.83,47.86,16800.0,44.5973,44.5973,44.5415,44.5694,16800.0
2013-12-31 14:00:00,47.84,47.84,47.8,47.81,11800.0,44.5508,44.5508,44.5135,44.5228,11800.0
2013-12-31 14:05:00,47.82,47.83,47.77,47.78,14700.0,44.5321,44.5415,44.4856,44.4949,14700.0
2013-12-31 14:10:00,47.79,47.81,47.76,47.78,12200.0,44.5042,44.5228,44.4763,44.4949,12200.0
2013-12-31 14:15:00,47.78,47.8,47.78,47.8,8600.0,44.4949,44.5135,44.4949,44.5135,8600.0
2013-12-31 14:20:00,47.8,47.8,47.73,47.79,13900.0,44.5135,44.5135,44.4483,44.5042,13900.0
2013-12-31 14:25:00,47.78,47.79,47.72,47.73,9500.0,44.4949,44.5042,44.439,44.4483,9500.0
2013-12-31 14:30:00,47.73,47.75,47.73,47.75,9000.0,44.4483,44.467,44.4483,44.467,9000.0
2013-12-31 14:35:00,47.75,47.75,47.68,47.69,19100.0,44.467,44.467,44.4018,44.4111,19100.0
2013-12-31 14:40:00,47.68,47.7,47.66,47.67,10400.0,44.4018,44.4204,44.3831,44.3925,10400.0
2013-12-31 14:45:00,47.67,47.71,47.67,47.7,15900.0,44.3925,44.4297,44.3925,44.4204,15900.0
2013-12-31 14:50:00,47.69,47.73,47.69,47.72,11200.0,44.4111,44.4483,44.4111,44.439,11200.0
2013-12-31 14:55:00,47.72,47.77,47.72,47.77,17200.0,44.439,44.4856,44.439,44.4856,17200.0
2013-12-31 15:00:00,47.76,47.77,47.68,47.69,19900.0,44.4763,44.4856,44.4018,44.4111,19900.0
2013-12-31 15:05:00,47.68,47.69,47.61,47.61,20600.0,44.4018,44.4111,44.3366,44.3366,20600.0
2013-12-31 15:10:00,47.61,47.66,47.55,47.55,28600.0,44.3366,44.3831,44.2807,44.2807,28600.0
2013-12-31 15:15:00,47.56,47.58,47.56,47.57,17300.0,44.29,44.3086,44.29,44.2993,17300.0
2013-12-31 15:20:00,47.56,47.65,47.56,47.64,28900.0,44.29,44.3738,44.29,44.3645,28900.0
2013-12-31 15:25:00,47.63,47.64,47.63,47.63,10600.0,44.3552,44.3645,44.3552,44.3552,10600.0
2013-12-31 15:30:00,47.63,47.68,47.63,47.63,31600.0,44.3552,44.4018,44.3552,44.3552,31600.0
2013-12-31 15:35:00,47.63,47.64,47.56,47.57,20900.0,44.3552,44.3645,44.29,44.2993,20900.0
2013-12-31 15:40:00,47.57,47.67,47.57,47.67,36900.0,44.2993,44.3925,44.2993,44.3925,36900.0
2013-12-31 15:45:00,47.67,47.74,47.64,47.66,51100.0,44.3925,44.4576,44.3645,44.3831,51100.0
2013-12-31 15:50:00,47.67,47.76,47.67,47.75,59000.0,44.3925,44.4763,44.3925,44.467,59000.0
2013-12-31 15:55:00,47.74,47.75,47.69,47.73,121900.0,44.4576,44.467,44.4111,44.4483,121900.0
2014-01-02 09:30:00,47.39,47.71,47.29,47.62,79000.0,44.1317,44.4297,44.0386,44.3459,79000.0
2014-01-02 09:35:00,47.57,47.59,47.26,47.26,39300.0,44.2993,44.318,44.0106,44.0106,39300.0
2014-01-02 09:40:00,47.32,47.59,47.25,47.59,22100.0,44.0665,44.318,44.0013,44.318,22100.0
2014-01-02 09:45:00,47.61,47.96,47.51,47.91,64500.0,44.3366,44.6625,44.2435,44.6159,64500.0
2014-01-02 09:50:00,47.92,47.92,47.77,47.89,21500.0,44.6253,44.6253,44.4856,44.5973,21500.0
2014-01-02 09:55:00,47.89,47.89,47.77,47.82,42700.0,44.5973,44.5973,44.4856,44.5321,42700.0
2014-01-02 10:00:00,47.81,47.84,47.64,47.72,28200.0,44.5228,44.5508,44.3645,44.439,28200.0
2014-01-02 10:05:00,47.75,47.85,47.75,47.85,32900.0,44.467,44.5601,44.467,44.5601,32900.0
2014-01-02 10:10:00,47.86,48.1,47.85,48.03,110200.0,44.5694,44.7929,44.5601,44.7277,110200.0
2014-01-02 10:15:00,48.05,48.32,48.01,48.29,80000.0,44.7463,44.9978,44.7091,44.9698,80000.0
2014-01-02 10:20:00,48.26,48.31,48.13,48.29,40600.0,44.9419,44.9884,44.8208,44.9698,40600.0
2014-01-02 10:25:00,48.29,48.4,48.23,48.34,50000.0,44.9698,45.0723,44.9139,45.0164,50000.0
2014-01-02 10:30:00,48.33,48.4,48.27,48.31,44800.0,45.0071,45.0723,44.9512,44.9884,44800.0
2014-01-02 10:35:00,48.32,48.38,48.16,48.16,33700.0,44.9978,45.0536,44.8488,44.8488,33700.0
2014-01-02 10:40:00,48.19,48.29,48.18,48.22,20500.0,44.8767,44.9698,44.8674,44.9046,20500.0
2014-01-02 10:45:00,48.22,48.28,48.2,48.28,7700.0,44.9046,44.9605,44.886,44.9605,7700.0
2014-01-02 10:50:00,48.27,48.34,48.21,48.23,24900.0,44.9512,45.0164,44.8953,44.9139,24900.0
2014-01-02 10:55:00,48.23,48.28,48.22,48.24,20100.0,44.9139,44.9605,44.9046,44.9233,20100.0
2014-01-02 11:00:00,48.24,48.27,48.18,48.23,36700.0,44.9233,44.9512,44.8674,44.9139,36700.0
2014-01-02 11:05:00,48.22,48.3,48.21,48.23,43100.0,44.9046,44.9791,44.8953,44.9139,43100.0
2014-01-02 11:10:00,48.25,48.26,48.16,48.21,15200.0,44.9326,44.9419,44.8488,44.8953,15200.0
2014-01-02 11:15:00,48.21,48.26,48.11,48.25,44000.0,44.8953,44.9419,44.8022,44.9326,44000.0
2014-01-02 11:20:00,48.25,48.27,48.11,48.11,15500.0,44.9326,44.9512,44.8022,44.8022,15500.0
2014-01-02 11:25:00,48.13,48.25,48.13,48.25,59100.0,44.8208,44.9326,44.8208,44.9326,59100.0
2014-01-02 11:30:00,48.25,48.27,48.2,48.2,28700.0,44.9326,44.9512,44.886,44.886,28700.0
2014-01-02 11:35:00,48.19,48.21,48.15,48.19,11600.0,44.8767,44.8953,44.8394,44.8767,11600.0
2014-01-02 11:40:00,48.19,48.2,48.13,48.14,13900.0,44.8767,44.886,44.8208,44.8301,13900.0
2014-01-02 11:45:00,48.14,48.19,48.03,48.04,17500.0,44.8301,44.8767,44.7277,44.737,17500.0
2014-01-02 11:50:00,48.04,48.05,48.0,48.05,8500.0,44.737,44.7463,44.6998,44.7463,8500.0
2014-01-02 11:55:00,48.06,48.06,48.0,48.03,11100.0,44.7556,44.7556,44.6998,44.7277,11100.0
2014-01-02 12:00:00,48.03,48.03,47.97,48.01,5800.0,44.7277,44.7277,44.6718,44.7091,5800.0
2014-01-02 12:05:00,48.0,48.07,48.0,48.02,8100.0,44.6998,44.7649,44.6998,44.7184,8100.0
2014-01-02 12:10:00,48.0,48.01,47.93,47.94,12300.0,44.6998,44.7091,44.6346,44.6439,12300.0
2014-01-02 12:15:00,47.92,48.01,47.89,48.01,11700.0,44.6253,44.7091,44.5973,44.7091,11700.0
2014-01-02 12:20:00,48.0,48.09,47.99,48.09,9100.0,44.6998,44.7836,44.6904,44.7836,9100.0
2014-01-02 12:25:00,48.11,48.18,48.08,48.17,27600.0,44.8022,44.8674,44.7743,44.8581,27600.0
2014-01-02 12:30:00,48.17,48.18,48.09,48.11,19000.0,44.8581,44.8674,44.7836,44.8022,19000.0
2014-01-02 12:35:00,48.13,48.13,48.08,48.1,13100.0,44.8208,44.8208,44.7743,44.7929,13100.0
2014-01-02 12:40:00,48.09,48.14,48.09,48.13,15800.0,44.7836,44.8301,44.7836,44.8208,15800.0
2014-01-02 12:45:00,48.12,48.19,48.11,48.18,13900.0,44.8115,44.8767,44.8022,44.8674,13900.0
2014-01-02 12:50:00,48.17,48.2,48.13,48.2,26100.0,44.8581,44.886,44.8208,44.886,26100.0
2014-01-02 12:55:00,48.2,48.27,48.2,48.2,46900.0,44.886,44.9512,44.886,44.886,46900.0
2014-01-02 13:00:00,48.2,48.25,48.16,48.25,18200.0,44.886,44.9326,44.8488,44.9326,18200.0
2014-01-02 13:05:00,48.24,48.3,48.24,48.29,18300.0,44.9233,44.9791,44.9233,44.9698,18300.0
2014-01-02 13:10:00,48.29,48.3,48.23,48.25,56900.0,44.9698,44.9791,44.9139,44.9326,56900.0
2014-01-02 13:15:00,48.25,48.27,48.24,48.26,19600.0,44.9326,44.9512,44.9233,44.9419,19600.0
2014-01-02 13:20:00,48.25,48.28,48.23,48.25,20900.0,44.9326,44.9605,44.9139,44.9326,20900.0
2014-01-02 13:25:00,48.24,48.24,48.06,48.06,7100.0,44.9233,44.9233,44.7556,44.7556,7100.0
2014-01-02 13:30:00,48.05,48.07,47.98,47.99,10300.0,44.7463,44.7649,44.6811,44.6904,10300.0
2014-01-02 13:35:00,47.99,48.07,47.98,48.04,11500.0,44.6904,44.7649,44.6811,44.737,11500.0
2014-01-02 13:40:00,48.02,48.07,48.02,48.06,11500.0,44.7184,44.7649,44.7184,44.7556,11500.0
2014-01-02 13:45:00,48.05,48.1,48.04,48.07,14900.0,44.7463,44.7929,44.737,44.7649,14900.0
2014-01-02 13:50:00,48.08,48.08,48.02,48.02,6500.0,44.7743,44.7743,44.7184,44.7184,6500.0
2014-01-02 13:55:00,48.03,48.14,48.03,48.1,15300.0,44.7277,44.8301,44.7277,44.7929,15300.0
2014-01-02 14:00:00,48.11,48.17,48.1,48.11,19500.0,44.8022,44.8581,44.7929,44.8022,19500.0
2014-01-02 14:05:00,48.1,48.14,48.09,48.14,5700.0,44.7929,44.8301,44.7836,44.8301,5700.0
2014-01-02 14:10:00,48.13,48.19,48.08,48.08,19600.0,44.8208,44.8767,44.7743,44.7743,19600.0
2014-01-02 14:15:00,48.09,48.09,47.93,47.93,8900.0,44.7836,44.7836,44.6346,44.6346,8900.0
2014-01-02 14:20:00,47.93,47.99,47.88,47.93,16500.0,44.6346,44.6904,44.588,44.6346,16500.0
2014-01-02 14:25:00,47.93,47.94,47.83,47.91,34200.0,44.6346,44.6439,44.5415,44.6159,34200.0
2014-01-02 14:30:00,47.91,47.99,47.91,47.98,5100.0,44.6159,44.6904,44.6159,44.6811,5100.0
2014-01-02 14:35:00,47.98,47.99,47.86,47.87,27200.0,44.6811,44.6904,44.5694,44.5787,27200.0
2014-01-02 14:40:00,47.88,47.95,47.87,47.93,12300.0,44.588,44.6532,44.5787,44.6346,12300.0
2014-01-02 14:45:00,47.94,48.02,47.94,48.0,22500.0,44.6439,44.7184,44.6439,44.6998,22500.0
2014-01-02 14:50:00,48.01,48.08,47.95,48.0,57400.0,44.7091,44.7743,44.6532,44.6998,57400.0
2014-01-02 14:55:00,48.0,48.01,47.93,47.93,15300.0,44.6998,44.7091,44.6346,44.6346,15300.0
2014-01-02 15:00:00,47.93,47.95,47.87,47.88,11600.0,44.6346,44.6532,44.5787,44.588,11600.0
2014-01-02 15:05:00,47.88,48.0,47.87,47.97,15100.0,44.588,44.6998,44.5787,44.6718,15100.0
2014-01-02 15:10:00,47.98,47.98,47.91,47.91,13300.0,44.6811,44.6811,44.6159,44.6159,13300.0
2014-01-02 15:15:00,47.92,47.94,47.88,47.94,10700.0,44.6253,44.6439,44.588,44.6439,10700.0
2014-01-02 15:20:00,47.93,47.94,47.87,47.88,11900.0,44.6346,44.6439,44.5787,44.588,11900.0
2014-01-02 15:25:00,47.89,48.03,47.89,47.91,46300.0,44.5973,44.7277,44.5973,44.6159,46300.0
2014-01-02 15:30:00,47.91,47.91,47.8,47.83,44300.0,44.6159,44.6159,44.5135,44.5415,44300.0
2014-01-02 15:35:00,47.82,47.89,47.78,47.79,19000.0,44.5321,44.5973,44.4949,44.5042,19000.0
2014-01-02 15:40:00,47.79,47.8,47.73,47.73,28100.0,44.5042,44.5135,44.4483,44.4483,28100.0
2014-01-02 15:45:00,47.73,47.8,47.69,47.78,119700.0,44.4483,44.5135,44.4111,44.4949,119700.0
2014-01-02 15:50:00,47.79,47.84,47.75,47.8,67400.0,44.5042,44.5508,44.467,44.5135,67400.0
2014-01-02 15:55:00,47.8,47.81,47.77,47.78,74000.0,44.5135,44.5228,44.4856,44.4949,74000.0
2014-01-03 09:30:00,47.83,48.2,47.79,48.2,22300.0,44.5415,44.886,44.5042,44.886,22300.0
2014-01-03 09:35:00,48.2,48.33,48.12,48.12,25900.0,44.886,45.0071,44.8115,44.8115,25900.0
2014-01-03 09:40:00,48.12,48.21,48.08,48.2,24900.0,44.8115,44.8953,44.7743,44.886,24900.0
2014-01-03 09:45:00,48.2,48.44,48.17,48.41,61500.0,44.886,45.1095,44.8581,45.0816,61500.0
2014-01-03 09:50:00,48.44,48.57,48.41,48.54,97400.0,45.1095,45.2306,45.0816,45.2026,97400.0
2014-01-03 09:55:00,48.55,48.69,48.48,48.63,62400.0,45.2119,45.3423,45.1468,45.2864,62400.0
2014-01-03 10:00:00,48.64,48.66,48.48,48.53,48600.0,45.2958,45.3144,45.1468,45.1933,48600.0
2014-01-03 10:05:00,48.51,48.55,48.37,48.4,13000.0,45.1747,45.2119,45.0443,45.0723,13000.0
2014-01-03 10:10:00,48.42,48.61,48.42,48.61,15000.0,45.0909,45.2678,45.0909,45.2678,15000.0
2014-01-03 10:15:00,48.6,48.68,48.58,48.65,21000.0,45.2585,45.333,45.2399,45.3051,21000.0
2014-01-03 10:20:00,48.64,48.67,48.59,48.64,44700.0,45.2958,45.3237,45.2492,45.2958,44700.0
2014-01-03 10:25:00,48.63,48.65,48.53,48.53,33900.0,45.2864,45.3051,45.1933,45.1933,33900.0
2014-01-03 10:30:00,48.52,48.62,48.51,48.6,25500.0,45.184,45.2771,45.1747,45.2585,25500.0
2014-01-03 10:35:00,48.61,48.62,48.54,48.6,20000.0,45.2678,45.2771,45.2026,45.2585,20000.0
2014-01-03 10:40:00,48.6,48.61,48.52,48.52,13400.0,45.2585,45.2678,45.184,45.184,13400.0
2014-01-03 10:45:00,48.52,48.52,48.48,48.5,15900.0,45.184,45.184,45.1468,45.1654,15900.0
2014-01-03 10:50:00,48.51,48.65,48.5,48.59,35700.0,45.1747,45.3051,45.1654,45.2492,35700.0
2014-01-03 10:55:00,48.57,48.66,48.57,48.65,14800.0,45.2306,45.3144,45.2306,45.3051,14800.0
2014-01-03 11:00:00,48.65,48.65,48.59,48.64,59600.0,45.3051,45.3051,45.2492,45.2958,59600.0
2014-01-03 11:05:00,48.64,48.64,48.54,48.6,27000.0,45.2958,45.2958,45.2026,45.2585,27000.0
2014-01-03 11:10:00,48.59,48.59,48.49,48.54,18500.0,45.2492,45.2492,45.1561,45.2026,18500.0
2014-01-03 11:15:00,48.53,48.53,48.43,48.45,15300.0,45.1933,45.1933,45.1002,45.1188,15300.0
2014-01-03 11:20:00,48.44,48.48,48.44,48.47,11300.0,45.1095,45.1468,45.1095,45.1374,11300.0
2014-01-03 11:25:00,48.47,48.49,48.44,48.49,13000.0,45.1374,45.1561,45.1095,45.1561,13000.0
2014-01-03 11:30:00,48.49,48.5,48.45,48.49,15200.0,45.1561,45.1654,45.1188,45.1561,15200.0
2014-01-03 11:35:00,48.49,48.54,48.46,48.54,25100.0,45.1561,45.2026,45.1281,45.2026,25100.0
2014-01-03 11:40:00,48.53,48.56,48.48,48.5,12500.0,45.1933,45.2213,45.1468,45.1654,12500.0
2014-01-03 11:45:00,48.49,48.52,48.47,48.48,16000.0,45.1561,45.184,45.1374,45.1468,16000.0
2014-01-03 11:50:00,48.47,48.51,48.47,48.5,13600.0,45.1374,45.1747,45.1374,45.1654,13600.0
2014-01-03 11:55:00,48.51,48.51,48.45,48.45,11000.0,45.1747,45.1747,45.1188,45.1188,11000.0
2014-01-03 12:00:00,48.46,48.46,48.42,48.45,7400.0,45.1281,45.1281,45.0909,45.1188,7400.0
2014-01-03 12:05:00,48.45,48.47,48.42,48.47,16400.0,45.1188,45.1374,45.0909,45.1374,16400.0
2014-01-03 12:10:00,48.48,48.5,48.47,48.5,6800.0,45.1468,45.1654,45.1374,45.1654,6800.0
2014-01-03 12:15:00,48.5,48.57,48.5,48.53,15100.0,45.1654,45.2306,45.1654,45.1933,15100.0
2014-01-03 12:20:00,48.53,48.56,48.53,48.56,6200.0,45.1933,45.2213,45.1933,45.2213,6200.0
2014-01-03 12:25:00,48.55,48.57,48.52,48.52,6700.0,45.2119,45.2306,45.184,45.184,6700.0
2014-01-03 12:30:00,48.54,48.55,48.52,48.54,9200.0,45.2026,45.2119,45.184,45.2026,9200.0
2014-01-03 12:35:00,48.54,48.56,48.51,48.51,12900.0,45.2026,45.2213,45.1747,45.1747,12900.0
2014-01-03 12:40:00,48.5,48.51,48.43,48.47,16500.0,45.1654,45.1747,45.1002,45.1374,16500.0
2014-01-03 12:45:00,48.48,48.51,48.45,48.47,62000.0,45.1468,45.1747,45.1188,45.1374,62000.0
2014-01-03 12:50:00,48.45,48.52,48.45,48.5,17700.0,45.1188,45.184,45.1188,45.1654,17700.0
2014-01-03 12:55:00,48.5,48.52,48.5,48.51,5700.0,45.1654,45.184,45.1654,45.1747,5700.0
2014-01-03 13:00:00,48.51,48.54,48.5,48.54,12200.0,45.1747,45.2026,45.1654,45.2026,12200.0
2014-01-03 13:05:00,48.53,48.58,48.53,48.58,6700.0,45.1933,45.2399,45.1933,45.2399,6700.0
2014-01-03 13:10:00,48.58,48.59,48.5,48.5,74100.0,45.2399,45.2492,45.1654,45.1654,74100.0
2014-01-03 13:15:00,48.5,48.51,48.47,48.5,26100.0,45.1654,45.1747,45.1374,45.1654,26100.0
2014-01-03 13:20:00,48.5,48.5,48.48,48.5,13400.0,45.1654,45.1654,45.1468,45.1654,13400.0
2014-01-03 13:25:00,48.49,48.5,48.48,48.48,6700.0,45.1561,45.1654,45.1468,45.1468,6700.0
2014-01-03 13:30:00,48.49,48.5,48.47,48.49,16400.0,45.1561,45.1654,45.1374,45.1561,16400.0
2014-01-03 13:35:00,48.5,48.51,48.47,48.49,18100.0,45.1654,45.1747,45.1374,45.1561,18100.0
2014-01-03 13:40:00,48.49,48.5,48.46,48.47,8800.0,45.1561,45.1654,45.1281,45.1374,8800.0
2014-01-03 13:45:00,48.47,48.48,48.47,48.48,2800.0,45.1374,45.1468,45.1374,45.1468,2800.0
2014-01-03 13:50:00,48.48,48.51,48.48,48.48,15500.0,45.1468,45.1747,45.1468,45.1468,15500.0
2014-01-03 13:55:00,48.48,48.53,48.48,48.53,39600.0,45.1468,45.1933,45.1468,45.1933,39600.0
2014-01-03 14:00:00,48.53,48.65,48.53,48.64,30800.0,45.1933,45.3051,45.1933,45.2958,30800.0
2014-01-03 14:05:00,48.65,48.68,48.65,48.67,27900.0,45.3051,45.333,45.3051,45.3237,27900.0
2014-01-03 14:10:00,48.67,48.73,48.63,48.73,38000.0,45.3237,45.3796,45.2864,45.3796,38000.0
2014-01-03 14:15:00,48.73,48.74,48.63,48.65,14200.0,45.3796,45.3889,45.2864,45.3051,14200.0
2014-01-03 14:20:00,48.64,48.67,48.63,48.65,16200.0,45.2958,45.3237,45.2864,45.3051,16200.0
2014-01-03 14:25:00,48.65,48.66,48.64,48.64,12200.0,45.3051,45.3144,45.2958,45.2958,12200.0
2014-01-03 14:30:00,48.64,48.67,48.63,48.67,28500.0,45.2958,45.3237,45.2864,45.3237,28500.0
2014-01-03 14:35:00,48.66,48.73,48.66,48.72,17500.0,45.3144,45.3796,45.3144,45.3703,17500.0
2014-01-03 14:40:00,48.72,48.82,48.71,48.81,63700.0,45.3703,45.4634,45.3609,45.4541,63700.0
2014-01-03 14:45:00,48.82,48.91,48.8,48.84,41800.0,45.4634,45.5472,45.4448,45.482,41800.0
2014-01-03 14:50:00,48.83,48.91,48.82,48.89,29300.0,45.4727,45.5472,45.4634,45.5286,29300.0
2014-01-03 14:55:00,48.89,48.9,48.83,48.86,27300.0,45.5286,45.5379,45.4727,45.5006,27300.0
2014-01-03 15:00:00,48.86,48.93,48.85,48.91,39700.0,45.5006,45.5658,45.4913,45.5472,39700.0
2014-01-03 15:05:00,48.92,48.92,48.88,48.9,34800.0,45.5565,45.5565,45.5193,45.5379,34800.0
2014-01-03 15:10:00,48.9,48.91,48.84,48.84,26100.0,45.5379,45.5472,45.482,45.482,26100.0
2014-01-03 15:15:00,48.83,48.88,48.81,48.88,39800.0,45.4727,45.5193,45.4541,45.5193,39800.0
2014-01-03 15:20:00,48.88,48.91,48.85,48.86,35100.0,45.5193,45.5472,45.4913,45.5006,35100.0
2014-01-03 15:25:00,48.85,48.91,48.85,48.9,68600.0,45.4913,45.5472,45.4913,45.5379,68600.0
2014-01-03 15:30:00,48.9,48.91,48.87,48.88,46900.0,45.5379,45.5472,45.5099,45.5193,46900.0
2014-01-03 15:35:00,48.88,48.91,48.82,48.83,50500.0,45.5193,45.5472,45.4634,45.4727,50500.0
2014-01-03 15:40:00,48.82,48.86,48.8,48.86,72700.0,45.4634,45.5006,45.4448,45.5006,72700.0
2014-01-03 15:45:00,48.86,48.87,48.8,48.85,90300.0,45.5006,45.5099,45.4448,45.4913,90300.0
2014-01-03 15:50:00,48.85,48.85,48.75,48.75,89500.0,45.4913,45.4913,45.3982,45.3982,89500.0
2014-01-03 15:55:00,48.76,48.78,48.72,48.78,218700.0,45.4075,45.4261,45.3703,45.4261,218700.0
2014-01-06 09:30:00,48.77,49.19,48.73,49.01,105500.0,45.4168,45.8079,45.3796,45.6403,105500.0
2014-01-06 09:35:00,49.0,49.36,49.0,49.33,39200.0,45.631,45.9663,45.631,45.9383,39200.0
2014-01-06 09:40:00,49.3,49.68,49.2,49.64,121200.0,45.9104,46.2643,45.8173,46.227,121200.0
2014-01-06 09:45:00,49.6,49.61,49.27,49.41,98300.0,46.1898,46.1991,45.8824,46.0128,98300.0
2014-01-06 09:50:00,49.42,49.52,49.37,49.48,40700.0,46.0221,46.1153,45.9756,46.078,40700.0
2014-01-06 09:55:00,49.51,49.52,49.2,49.22,142600.0,46.1059,46.1153,45.8173,45.8359,142600.0
2014-01-06 10:00:00,49.18,49.18,48.84,48.84,36500.0,45.7986,45.7986,45.482,45.482,36500.0
2014-01-06 10:05:00,48.84,48.87,48.63,48.78,103500.0,45.482,45.5099,45.2864,45.4261,103500.0
2014-01-06 10:10:00,48.77,49.02,48.74,48.91,40900.0,45.4168,45.6496,45.3889,45.5472,40900.0
2014-01-06 10:15:00,48.91,49.03,48.91,49.03,51200.0,45.5472,45.6589,45.5472,45.6589,51200.0
2014-01-06 10:20:00,49.02,49.03,48.98,49.0,45700.0,45.6496,45.6589,45.6124,45.631,45700.0
2014-01-06 10:25:00,48.99,49.05,48.9,48.94,230500.0,45.6217,45.6776,45.5379,45.5751,230500.0
2014-01-06 10:30:00,48.9,49.05,48.85,49.0,68100.0,45.5379,45.6776,45.4913,45.631,68100.0
2014-01-06 10:35:00,49.01,49.06,48.85,48.85,78400.0,45.6403,45.6869,45.4913,45.4913,78400.0
2014-01-06 10:40:00,48.85,48.85,48.63,48.63,72800.0,45.4913,45.4913,45.2864,45.2864,72800.0
2014-01-06 10:45:00,48.65,48.8,48.51,48.63,72000.0,45.3051,45.4448,45.1747,45.2864,72000.0
2014-01-06 10:50:00,48.63,48.63,48.43,48.5,37200.0,45.2864,45.2864,45.1002,45.1654,37200.0
2014-01-06 10:55:00,48.49,48.61,48.46,48.51,106900.0,45.1561,45.2678,45.1281,45.1747,106900.0
2014-01-06 11:00:00,48.49,48.54,48.23,48.3,138500.0,45.1561,45.2026,44.9139,44.9791,138500.0
2014-01-06 11:05:00,48.31,48.55,48.31,48.52,69000.0,44.9884,45.2119,44.9884,45.184,69000.0
2014-01-06 11:10:00,48.5,48.54,48.48,48.5,35900.0,45.1654,45.2026,45.1468,45.1654,35900.0
2014-01-06 11:15:00,48.51,48.53,48.36,48.38,39600.0,45.1747,45.1933,45.035,45.0536,39600.0
2014-01-06 11:20:00,48.38,48.51,48.35,48.44,25600.0,45.0536,45.1747,45.0257,45.1095,25600.0
2014-01-06 11:25:00,48.46,48.46,48.35,48.4,28700.0,45.1281,45.1281,45.0257,45.0723,28700.0
2014-01-06 11:30:00,48.39,48.4,48.33,48.34,38400.0,45.0629,45.0723,45.0071,45.0164,38400.0
2014-01-06 11:35:00,48.35,48.45,48.32,48.34,29600.0,45.0257,45.1188,44.9978,45.0164,29600.0
2014-01-06 11:40:00,48.34,48.5,48.34,48.5,34400.0,45.0164,45.1654,45.0164,45.1654,34400.0
2014-01-06 11:45:00,48.5,48.51,48.48,48.5,52900.0,45.1654,45.1747,45.1468,45.1654,52900.0
2014-01-06 11:50:00,48.5,48.52,48.39,48.43,54000.0,45.1654,45.184,45.0629,45.1002,54000.0
2014-01-06 11:55:00,48.44,48.46,48.39,48.46,27000.0,45.1095,45.1281,45.0629,45.1281,27000.0
2014-01-06 12:00:00,48.46,48.49,48.39,48.42,20600.0,45.1281,45.1561,45.0629,45.0909,20600.0
2014-01-06 12:05:00,48.4,48.42,48.32,48.4,24800.0,45.0723,45.0909,44.9978,45.0723,24800.0
2014-01-06 12:10:00,48.4,48.49,48.4,48.44,35300.0,45.0723,45.1561,45.0723,45.1095,35300.0
2014-01-06 12:15:00,48.43,48.51,48.39,48.51,30600.0,45.1002,45.1747,45.0629,45.1747,30600.0
2014-01-06 12:20:00,48.48,48.49,48.4,48.42,16800.0,45.1468,45.1561,45.0723,45.0909,16800.0
2014-01-06 12:25:00,48.41,48.58,48.4,48.51,27400.0,45.0816,45.2399,45.0723,45.1747,27400.0
2014-01-06 12:30:00,48.5,48.52,48.47,48.51,12400.0,45.1654,45.184,45.1374,45.1747,12400.0
2014-01-06 12:35:00,48.5,48.64,48.48,48.64,27900.0,45.1654,45.2958,45.1468,45.2958,27900.0
2014-01-06 12:40:00,48.63,48.73,48.61,48.69,51700.0,45.2864,45.3796,45.2678,45.3423,51700.0
2014-01-06 12:45:00,48.68,48.74,48.65,48.74,24500.0,45.333,45.3889,45.3051,45.3889,24500.0
2014-01-06 12:50:00,48.72,48.8,48.68,48.8,16100.0,45.3703,45.4448,45.333,45.4448,16100.0
2014-01-06 12:55:00,48.8,48.86,48.79,48.79,51900.0,45.4448,45.5006,45.4354,45.4354,51900.0
2014-01-06 13:00:00,48.79,48.84,48.75,48.76,49700.0,45.4354,45.482,45.3982,45.4075,49700.0
2014-01-06 13:05:00,48.75,48.78,48.64,48.65,32300.0,45.3982,45.4261,45.2958,45.3051,32300.0
2014-01-06 13:10:00,48.65,48.75,48.63,48.75,14200.0,45.3051,45.3982,45.2864,45.3982,14200.0
2014-01-06 13:15:00,48.75,48.91,48.74,48.91,14100.0,45.3982,45.5472,45.3889,45.5472,14100.0
2014-01-06 13:20:00,48.91,48.97,48.85,48.85,51300.0,45.5472,45.6031,45.4913,45.4913,51300.0
2014-01-06 13:25:00,48.87,48.87,48.73,48.73,27000.0,45.5099,45.5099,45.3796,45.3796,27000.0
2014-01-06 13:30:00,48.73,48.74,48.55,48.56,98800.0,45.3796,45.3889,45.2119,45.2213,98800.0
2014-01-06 13:35:00,48.55,48.58,48.49,48.51,156500.0,45.2119,45.2399,45.1561,45.1747,156500.0
2014-01-06 13:40:00,48.51,48.53,48.41,48.43,95100.0,45.1747,45.1933,45.0816,45.1002,95100.0
2014-01-06 13:45:00,48.43,48.53,48.41,48.5,52700.0,45.1002,45.1933,45.0816,45.1654,52700.0
2014-01-06 13:50:00,48.5,48.55,48.47,48.51,29400.0,45.1654,45.2119,45.1374,45.1747,29400.0
2014-01-06 13:55:00,48.5,48.54,48.47,48.5,44700.0,45.1654,45.2026,45.1374,45.1654,44700.0
2014-01-06 14:00:00,48.51,48.62,48.5,48.62,37800.0,45.1747,45.2771,45.1654,45.2771,37800.0
2014-01-06 14:05:00,48.63,48.67,48.56,48.56,28400.0,45.2864,45.3237,45.2213,45.2213,28400.0
2014-01-06 14:10:00,48.56,48.62,48.55,48.59,18300.0,45.2213,45.2771,45.2119,45.2492,18300.0
2014-01-06 14:15:00,48.6,48.7,48.55,48.69,25900.0,45.2585,45.3516,45.2119,45.3423,25900.0
2014-01-06 14:20:00,48.69,48.72,48.63,48.65,22500.0,45.3423,45.3703,45.2864,45.3051,22500.0
2014-01-06 14:25:00,48.65,48.7,48.64,48.67,32400.0,45.3051,45.3516,45.2958,45.3237,32400.0
2014-01-06 14:30:00,48.67,48.7,48.65,48.68,29600.0,45.3237,45.3516,45.3051,45.333,29600.0
2014-01-06 14:35:00,48.66,48.8,48.65,48.71,40000.0,45.3144,45.4448,45.3051,45.3609,40000.0
2014-01-06 14:40:00,48.7,48.71,48.64,48.67,28600.0,45.3516,45.3609,45.2958,45.3237,28600.0
2014-01-06 14:45:00,48.66,48.69,48.6,48.66,33300.0,45.3144,45.3423,45.2585,45.3144,33300.0
2014-01-06 14:50:00,48.67,48.67,48.59,48.59,11000.0,45.3237,45.3237,45.2492,45.2492,11000.0
2014-01-06 14:55:00,48.59,48.77,48.59,48.75,32300.0,45.2492,45.4168,45.2492,45.3982,32300.0
2014-01-06 15:00:00,48.75,48.81,48.63,48.64,63600.0,45.3982,45.4541,45.2864,45.2958,63600.0
2014-01-06 15:05:00,48.64,48.65,48.57,48.61,24800.0,45.2958,45.3051,45.2306,45.2678,24800.0
2014-01-06 15:10:00,48.61,48.62,48.55,48.55,20100.0,45.2678,45.2771,45.2119,45.2119,20100.0
2014-01-06 15:15:00,48.54,48.59,48.53,48.58,53400.0,45.2026,45.2492,45.1933,45.2399,53400.0
2014-01-06 15:20:00,48.57,48.59,48.57,48.59,15500.0,45.2306,45.2492,45.2306,45.2492,15500.0
2014-01-06 15:25:00,48.59,48.67,48.57,48.58,47800.0,45.2492,45.3237,45.2306,45.2399,47800.0
2014-01-06 15:30:00,48.57,48.6,48.46,48.48,123500.0,45.2306,45.2585,45.1281,45.1468,123500.0
2014-01-06 15:35:00,48.48,48.5,48.43,48.46,53500.0,45.1468,45.1654,45.1002,45.1281,53500.0
2014-01-06 15:40:00,48.46,48.5,48.43,48.46,77000.0,45.1281,45.1654,45.1002,45.1281,77000.0
2014-01-06 15:45:00,48.47,48.53,48.38,48.4,140400.0,45.1374,45.1933,45.0536,45.0723,140400.0
2014-01-06 15:50:00,48.4,48.44,48.34,48.36,124300.0,45.0723,45.1095,45.0164,45.035,124300.0
2014-01-06 15:55:00,48.37,48.55,48.37,48.54,247600.0,45.0443,45.2119,45.0443,45.2026,247600.0
2014-01-07 09:30:00,48.53,49.24,48.51,49.21,241500.0,45.1933,45.8545,45.1747,45.8266,241500.0
2014-01-07 09:35:00,49.21,49.35,49.07,49.35,214300.0,45.8266,45.9569,45.6962,45.9569,214300.0
2014-01-07 09:40:00,49.33,49.47,49.21,49.31,101100.0,45.9383,46.0687,45.8266,45.9197,101100.0
2014-01-07 09:45:00,49.31,49.41,49.16,49.3,69400.0,45.9197,46.0128,45.78,45.9104,69400.0
2014-01-07 09:50:00,49.31,49.39,49.27,49.32,93200.0,45.9197,45.9942,45.8824,45.929,93200.0
2014-01-07 09:55:00,49.34,49.57,49.34,49.54,133100.0,45.9476,46.1618,45.9476,46.1339,133100.0
2014-01-07 10:00:00,49.56,49.75,49.51,49.52,100700.0,46.1525,46.3294,46.1059,46.1153,100700.0
2014-01-07 10:05:00,49.55,49.55,49.4,49.52,42800.0,46.1432,46.1432,46.0035,46.1153,42800.0
2014-01-07 10:10:00,49.48,49.49,49.36,49.43,72300.0,46.078,46.0873,45.9663,46.0314,72300.0
2014-01-07 10:15:00,49.41,49.52,49.41,49.47,24200.0,46.0128,46.1153,46.0128,46.0687,24200.0
2014-01-07 10:20:00,49.46,49.54,49.42,49.51,52000.0,46.0594,46.1339,46.0221,46.1059,52000.0
2014-01-07 10:25:00,49.54,49.57,49.43,49.48,43400.0,46.1339,46.1618,46.0314,46.078,43400.0
2014-01-07 10:30:00,49.5,49.63,49.48,49.63,35200.0,46.0966,46.2177,46.078,46.2177,35200.0
2014-01-07 10:35:00,49.62,49.71,49.6,49.71,27100.0,46.2084,46.2922,46.1898,46.2922,27100.0
2014-01-07 10:40:00,49.7,49.78,49.6,49.77,34900.0,46.2829,46.3574,46.1898,46.3481,34900.0
2014-01-07 10:45:00,49.77,49.78,49.71,49.77,235100.0,46.3481,46.3574,46.2922,46.3481,235100.0
2014-01-07 10:50:00,49.78,49.81,49.76,49.8,86100.0,46.3574,46.3853,46.3388,46.376,86100.0
2014-01-07 10:55:00,49.8,49.89,49.71,49.78,46000.0,46.376,46.4598,46.2922,46.3574,46000.0
2014-01-07 11:00:00,49.77,49.8,49.65,49.73,29500.0,46.3481,46.376,46.2363,46.3108,29500.0
2014-01-07 11:05:00,49.73,49.83,49.73,49.8,91600.0,46.3108,46.4039,46.3108,46.376,91600.0
2014-01-07 11:10:00,49.79,49.85,49.73,49.8,170300.0,46.3667,46.4226,46.3108,46.376,170300.0
2014-01-07 11:15:00,49.79,49.8,49.73,49.79,22500.0,46.3667,46.376,46.3108,46.3667,22500.0
2014-01-07 11:20:00,49.8,49.84,49.78,49.78,51200.0,46.376,46.4133,46.3574,46.3574,51200.0
2014-01-07 11:25:00,49.79,49.83,49.78,49.82,45100.0,46.3667,46.4039,46.3574,46.3946,45100.0
2014-01-07 11:30:00,49.81,49.89,49.8,49.82,26300.0,46.3853,46.4598,46.376,46.3946,26300.0
2014-01-07 11:35:00,49.81,49.84,49.74,49.78,76100.0,46.3853,46.4133,46.3201,46.3574,76100.0
2014-01-07 11:40:00,49.78,49.84,49.76,49.81,124700.0,46.3574,46.4133,46.3388,46.3853,124700.0
2014-01-07 11:45:00,49.82,49.9,49.72,49.88,56300.0,46.3946,46.4691,46.3015,46.4505,56300.0
2014-01-07 11:50:00,49.89,49.9,49.81,49.83,77500.0,46.4598,46.4691,46.3853,46.4039,77500.0
2014-01-07 11:55:00,49.84,49.86,49.74,49.75,132900.0,46.4133,46.4319,46.3201,46.3294,132900.0
2014-01-07 12:00:00,49.75,49.81,49.74,49.8,98800.0,46.3294,46.3853,46.3201,46.376,98800.0
2014-01-07 12:05:00,49.81,49.88,49.8,49.87,77600.0,46.3853,46.4505,46.376,46.4412,77600.0
2014-01-07 12:10:00,49.89,49.94,49.84,49.91,52800.0,46.4598,46.5064,46.4133,46.4784,52800.0
2014-01-07 12:15:00,49.91,49.92,49.83,49.91,32900.0,46.4784,46.4878,46.4039,46.4784,32900.0
2014-01-07 12:20:00,49.9,49.94,49.85,49.85,36700.0,46.4691,46.5064,46.4226,46.4226,36700.0
2014-01-07 12:25:00,49.85,49.91,49.85,49.89,16400.0,46.4226,46.4784,46.4226,46.4598,16400.0
2014-01-07 12:30:00,49.9,49.92,49.85,49.85,78000.0,46.4691,46.4878,46.4226,46.4226,78000.0
2014-01-07 12:35:00,49.85,49.85,49.76,49.79,20200.0,46.4226,46.4226,46.3388,46.3667,20200.0
2014-01-07 12:40:00,49.8,49.86,49.79,49.86,13500.0,46.376,46.4319,46.3667,46.4319,13500.0
2014-01-07 12:45:00,49.87,49.91,49.85,49.85,22800.0,46.4412,46.4784,46.4226,46.4226,22800.0
2014-01-07 12:50:00,49.83,49.87,49.78,49.81,22000.0,46.4039,46.4412,46.3574,46.3853,22000.0
2014-01-07 12:55:00,49.78,49.86,49.78,49.85,66300.0,46.3574,46.4319,46.3574,46.4226,66300.0
2014-01-07 13:00:00,49.84,49.86,49.78,49.78,26600.0,46.4133,46.4319,46.3574,46.3574,26600.0
2014-01-07 13:05:00,49.78,49.81,49.77,49.8,15100.0,46.3574,46.3853,46.3481,46.376,15100.0
2014-01-07 13:10:00,49.79,49.81,49.77,49.81,11200.0,46.3667,46.3853,46.3481,46.3853,11200.0
2014-01-07 13:15:00,49.82,49.86,49.82,49.85,12500.0,46.3946,46.4319,46.3946,46.4226,12500.0
2014-01-07 13:20:00,49.84,49.86,49.82,49.82,13100.0,46.4133,46.4319,46.3946,46.3946,13100.0
2014-01-07 13:25:00,49.82,49.84,49.79,49.82,12600.0,46.3946,46.4133,46.3667,46.3946,12600.0
2014-01-07 13:30:00,49.81,49.86,49.74,49.75,29500.0,46.3853,46.4319,46.3201,46.3294,29500.0
2014-01-07 13:35:00,49.76,49.83,49.75,49.8,12600.0,46.3388,46.4039,46.3294,46.376,12600.0
2014-01-07 13:40:00,49.8,49.85,49.79,49.79,10600.0,46.376,46.4226,46.3667,46.3667,10600.0
2014-01-07 13:45:00,49.79,49.83,49.77,49.77,19400.0,46.3667,46.4039,46.3481,46.3481,19400.0
2014-01-07 13:50:00,49.77,49.77,49.73,49.73,83300.0,46.3481,46.3481,46.3108,46.3108,83300.0
2014-01-07 13:55:00,49.73,49.74,49.69,49.69,44500.0,46.3108,46.3201,46.2736,46.2736,44500.0
2014-01-07 14:00:00,49.69,49.7,49.66,49.68,32500.0,46.2736,46.2829,46.2456,46.2643,32500.0
2014-01-07 14:05:00,49.69,49.7,49.67,49.69,25200.0,46.2736,46.2829,46.2549,46.2736,25200.0
2014-01-07 14:10:00,49.68,49.71,49.67,49.69,18700.0,46.2643,46.2922,46.2549,46.2736,18700.0
2014-01-07 14:15:00,49.7,49.71,49.65,49.66,28500.0,46.2829,46.2922,46.2363,46.2456,28500.0
2014-01-07 14:20:00,49.67,49.68,49.66,49.66,19400.0,46.2549,46.2643,46.2456,46.2456,19400.0
2014-01-07 14:25:00,49.66,49.69,49.66,49.68,30100.0,46.2456,46.2736,46.2456,46.2643,30100.0
2014-01-07 14:30:00,49.68,49.7,49.67,49.67,27600.0,46.2643,46.2829,46.2549,46.2549,27600.0
2014-01-07 14:35:00,49.67,49.7,49.65,49.66,20300.0,46.2549,46.2829,46.2363,46.2456,20300.0
2014-01-07 14:40:00,49.68,49.69,49.65,49.65,24700.0,46.2643,46.2736,46.2363,46.2363,24700.0
2014-01-07 14:45:00,49.66,49.7,49.65,49.67,24100.0,46.2456,46.2829,46.2363,46.2549,24100.0
2014-01-07 14:50:00,49.66,49.67,49.65,49.66,32100.0,46.2456,46.2549,46.2363,46.2456,32100.0
2014-01-07 14:55:00,49.65,49.66,49.63,49.65,21100.0,46.2363,46.2456,46.2177,46.2363,21100.0
2014-01-07 15:00:00,49.64,49.67,49.63,49.66,40500.0,46.227,46.2549,46.2177,46.2456,40500.0
2014-01-07 15:05:00,49.67,49.7,49.66,49.66,50500.0,46.2549,46.2829,46.2456,46.2456,50500.0
2014-01-07 15:10:00,49.67,49.68,49.63,49.65,38500.0,46.2549,46.2643,46.2177,46.2363,38500.0
2014-01-07 15:15:00,49.65,49.68,49.64,49.67,34600.0,46.2363,46.2643,46.227,46.2549,34600.0
2014-01-07 15:20:00,49.67,49.73,49.66,49.7,45000.0,46.2549,46.3108,46.2456,46.2829,45000.0
2014-01-07 15:25:00,49.7,49.76,49.7,49.75,540000.0,46.2829,46.3388,46.2829,46.3294,540000.0
2014-01-07 15:30:00,49.75,49.78,49.74,49.75,97900.0,46.3294,46.3574,46.3201,46.3294,97900.0
2014-01-07 15:35:00,49.75,49.75,49.74,49.75,90500.0,46.3294,46.3294,46.3201,46.3294,90500.0
2014-01-07 15:40:00,49.75,49.75,49.74,49.75,71500.0,46.3294,46.3294,46.3201,46.3294,71500.0
2014-01-07 15:45:00,49.75,49.82,49.74,49.82,173200.0,46.3294,46.3946,46.3201,46.3946,173200.0
2014-01-07 15:50:00,49.81,49.92,49.81,49.91,110700.0,46.3853,46.4878,46.3853,46.4784,110700.0
2014-01-07 15:55:00,49.92,49.97,49.85,49.85,692300.0,46.4878,46.5343,46.4226,46.4226,692300.0
2014-01-08 09:30:00,49.87,49.87,49.72,49.86,25500.0,46.4412,46.4412,46.3015,46.4319,25500.0
2014-01-08 09:35:00,49.86,49.86,49.75,49.77,11900.0,46.4319,46.4319,46.3294,46.3481,11900.0
2014-01-08 09:40:00,49.78,49.79,49.7,49.78,26000.0,46.3574,46.3667,46.2829,46.3574,26000.0
2014-01-08 09:45:00,49.77,49.84,49.76,49.77,29600.0,46.3481,46.4133,46.3388,46.3481,29600.0
2014-01-08 09:50:00,49.76,50.0,49.75,49.95,85100.0,46.3388,46.5623,46.3294,46.5157,85100.0
2014-01-08 09:55:00,49.96,49.97,49.87,49.9,17500.0,46.525,46.5343,46.4412,46.4691,17500.0
2014-01-08 10:00:00,49.94,50.12,49.9,50.0,314500.0,46.5064,46.674,46.4691,46.5623,314500.0
2014-01-08 10:05:00,50.0,50.23,49.99,50.19,570300.0,46.5623,46.7764,46.5529,46.7392,570300.0
2014-01-08 10:10:00,50.2,50.21,50.05,50.1,43800.0,46.7485,46.7578,46.6088,46.6554,43800.0
2014-01-08 10:15:00,50.1,50.2,50.0,50.2,44300.0,46.6554,46.7485,46.5623,46.7485,44300.0
2014-01-08 10:20:00,50.2,50.24,50.18,50.2,53400.0,46.7485,46.7858,46.7299,46.7485,53400.0
2014-01-08 10:25:00,50.2,50.25,50.18,50.25,34500.0,46.7485,46.7951,46.7299,46.7951,34500.0
2014-01-08 10:30:00,50.25,50.45,50.25,50.45,79400.0,46.7951,46.9813,46.7951,46.9813,79400.0
2014-01-08 10:35:00,50.46,50.58,50.43,50.51,135900.0,46.9906,47.1024,46.9627,47.0372,135900.0
2014-01-08 10:40:00,50.51,50.66,50.48,50.58,76000.0,47.0372,47.1769,47.0092,47.1024,76000.0
2014-01-08 10:45:00,50.58,50.68,50.58,50.66,65600.0,47.1024,47.1955,47.1024,47.1769,65600.0
2014-01-08 10:50:00,50.66,50.87,50.65,50.87,78200.0,47.1769,47.3724,47.1676,47.3724,78200.0
2014-01-08 10:55:00,50.87,50.94,50.85,50.91,52900.0,47.3724,47.4376,47.3538,47.4097,52900.0
2014-01-08 11:00:00,50.91,50.91,50.75,50.79,42900.0,47.4097,47.4097,47.2607,47.2979,42900.0
2014-01-08 11:05:00,50.79,50.8,50.58,50.64,53700.0,47.2979,47.3072,47.1024,47.1582,53700.0
2014-01-08 11:10:00,50.64,50.67,50.34,50.34,100400.0,47.1582,47.1862,46.8789,46.8789,100400.0
2014-01-08 11:15:00,50.37,50.5,50.35,50.48,24700.0,46.9068,47.0279,46.8882,47.0092,24700.0
2014-01-08 11:20:00,50.49,50.63,50.49,50.53,43600.0,47.0186,47.1489,47.0186,47.0558,43600.0
2014-01-08 11:25:00,50.51,50.59,50.51,50.53,17900.0,47.0372,47.1117,47.0372,47.0558,17900.0
2014-01-08 11:30:00,50.54,50.66,50.53,50.61,32400.0,47.0651,47.1769,47.0558,47.1303,32400.0
2014-01-08 11:35:00,50.61,50.69,50.6,50.67,14800.0,47.1303,47.2048,47.121,47.1862,14800.0
2014-01-08 11:40:00,50.69,50.76,50.69,50.73,74600.0,47.2048,47.27,47.2048,47.2421,74600.0
2014-01-08 11:45:00,50.76,50.76,50.66,50.68,14400.0,47.27,47.27,47.1769,47.1955,14400.0
2014-01-08 11:50:00,50.72,50.76,50.72,50.76,15200.0,47.2327,47.27,47.2327,47.27,15200.0
2014-01-08 11:55:00,50.76,50.76,50.72,50.75,22000.0,47.27,47.27,47.2327,47.2607,22000.0
2014-01-08 12:00:00,50.75,50.76,50.61,50.62,18700.0,47.2607,47.27,47.1303,47.1396,18700.0
2014-01-08 12:05:00,50.62,50.63,50.61,50.63,14100.0,47.1396,47.1489,47.1303,47.1489,14100.0
2014-01-08 12:10:00,50.61,50.66,50.61,50.63,16200.0,47.1303,47.1769,47.1303,47.1489,16200.0
2014-01-08 12:15:00,50.64,50.64,50.53,50.54,23500.0,47.1582,47.1582,47.0558,47.0651,23500.0
2014-01-08 12:20:00,50.55,50.56,50.51,50.55,14600.0,47.0744,47.0837,47.0372,47.0744,14600.0
2014-01-08 12:25:00,50.54,50.62,50.53,50.62,14800.0,47.0651,47.1396,47.0558,47.1396,14800.0
2014-01-08 12:30:00,50.6,50.62,50.59,50.6,12700.0,47.121,47.1396,47.1117,47.121,12700.0
2014-01-08 12:35:00,50.6,50.61,50.6,50.61,8300.0,47.121,47.1303,47.121,47.1303,8300.0
2014-01-08 12:40:00,50.6,50.67,50.6,50.66,31800.0,47.121,47.1862,47.121,47.1769,31800.0
2014-01-08 12:45:00,50.68,50.7,50.65,50.65,19800.0,47.1955,47.2141,47.1676,47.1676,19800.0
2014-01-08 12:50:00,50.65,50.66,50.64,50.66,27700.0,47.1676,47.1769,47.1582,47.1769,27700.0
2014-01-08 12:55:00,50.66,50.7,50.66,50.68,12000.0,47.1769,47.2141,47.1769,47.1955,12000.0
2014-01-08 13:00:00,50.68,50.7,50.53,50.58,32300.0,47.1955,47.2141,47.0558,47.1024,32300.0
2014-01-08 13:05:00,50.57,50.63,50.53,50.61,15200.0,47.0931,47.1489,47.0558,47.1303,15200.0
2014-01-08 13:10:00,50.61,50.64,50.59,50.6,13800.0,47.1303,47.1582,47.1117,47.121,13800.0
2014-01-08 13:15:00,50.6,50.6,50.5,50.54,21300.0,47.121,47.121,47.0279,47.0651,21300.0
2014-01-08 13:20:00,50.53,50.61,50.53,50.61,8300.0,47.0558,47.1303,47.0558,47.1303,8300.0
2014-01-08 13:25:00,50.61,50.64,50.6,50.64,14000.0,47.1303,47.1582,47.121,47.1582,14000.0
2014-01-08 13:30:00,50.63,50.63,50.6,50.62,13600.0,47.1489,47.1489,47.121,47.1396,13600.0
2014-01-08 13:35:00,50.62,50.62,50.6,50.62,13900.0,47.1396,47.1396,47.121,47.1396,13900.0
2014-01-08 13:40:00,50.63,50.66,50.61,50.66,24000.0,47.1489,47.1769,47.1303,47.1769,24000.0
2014-01-08 13:45:00,50.67,50.7,50.62,50.63,42400.0,47.1862,47.2141,47.1396,47.1489,42400.0
2014-01-08 13:50:00,50.62,50.64,50.57,50.64,17600.0,47.1396,47.1582,47.0931,47.1582,17600.0
2014-01-08 13:55:00,50.64,50.67,50.62,50.66,16300.0,47.1582,47.1862,47.1396,47.1769,16300.0
2014-01-08 14:00:00,50.66,50.67,50.52,50.55,43500.0,47.1769,47.1862,47.0465,47.0744,43500.0
2014-01-08 14:05:00,50.56,50.59,50.47,50.49,136400.0,47.0837,47.1117,46.9999,47.0186,136400.0
2014-01-08 14:10:00,50.51,50.51,50.47,50.51,22500.0,47.0372,47.0372,46.9999,47.0372,22500.0
2014-01-08 14:15:00,50.48,50.51,50.48,50.49,15600.0,47.0092,47.0372,47.0092,47.0186,15600.0
2014-01-08 14:20:00,50.49,50.5,50.48,50.5,80500.0,47.0186,47.0279,47.0092,47.0279,80500.0
2014-01-08 14:25:00,50.5,50.5,50.45,50.46,22000.0,47.0279,47.0279,46.9813,46.9906,22000.0
2014-01-08 14:30:00,50.48,50.5,50.46,50.46,27700.0,47.0092,47.0279,46.9906,46.9906,27700.0
2014-01-08 14:35:00,50.46,50.5,50.41,50.47,45200.0,46.9906,47.0279,46.9441,46.9999,45200.0
2014-01-08 14:40:00,50.48,50.49,50.45,50.49,13000.0,47.0092,47.0186,46.9813,47.0186,13000.0
2014-01-08 14:45:00,50.49,50.5,50.46,50.48,31200.0,47.0186,47.0279,46.9906,47.0092,31200.0
2014-01-08 14:50:00,50.49,50.49,50.45,50.45,10200.0,47.0186,47.0186,46.9813,46.9813,10200.0
2014-01-08 14:55:00,50.45,50.47,50.37,50.42,24300.0,46.9813,46.9999,46.9068,46.9534,24300.0
2014-01-08 15:00:00,50.42,50.48,50.41,50.46,22000.0,46.9534,47.0092,46.9441,46.9906,22000.0
2014-01-08 15:05:00,50.46,50.49,50.44,50.49,45500.0,46.9906,47.0186,46.972,47.0186,45500.0
2014-01-08 15:10:00,50.48,50.5,50.39,50.42,80700.0,47.0092,47.0279,46.9254,46.9534,80700.0
2014-01-08 15:15:00,50.42,50.43,50.39,50.43,60500.0,46.9534,46.9627,46.9254,46.9627,60500.0
2014-01-08 15:20:00,50.43,50.55,50.42,50.5,64500.0,46.9627,47.0744,46.9534,47.0279,64500.0
2014-01-08 15:25:00,50.49,50.52,50.45,50.48,42600.0,47.0186,47.0465,46.9813,47.0092,42600.0
2014-01-08 15:30:00,50.47,50.5,50.46,50.46,33400.0,46.9999,47.0279,46.9906,46.9906,33400.0
2014-01-08 15:35:00,50.47,50.5,50.4,50.4,67600.0,46.9999,47.0279,46.9347,46.9347,67600.0
2014-01-08 15:40:00,50.41,50.45,50.39,50.42,69300.0,46.9441,46.9813,46.9254,46.9534,69300.0
2014-01-08 15:45:00,50.43,50.47,50.43,50.45,98800.0,46.9627,46.9999,46.9627,46.9813,98800.0
2014-01-08 15:50:00,50.46,50.54,50.44,50.54,153200.0,46.9906,47.0651,46.972,47.0651,153200.0
2014-01-08 15:55:00,50.53,50.57,50.51,50.55,224600.0,47.0558,47.0931,47.0372,47.0744,224600.0
2014-01-09 09:30:00,50.51,50.73,50.51,50.72,36100.0,47.0372,47.2421,47.0372,47.2327,36100.0
2014-01-09 09:35:00,50.71,50.75,50.63,50.75,77000.0,47.2234,47.2607,47.1489,47.2607,77000.0
2014-01-09 09:40:00,50.72,50.8,50.67,50.68,9500.0,47.2327,47.3072,47.1862,47.1955,9500.0
2014-01-09 09:45:00,50.72,50.77,50.51,50.68,22900.0,47.2327,47.2793,47.0372,47.1955,22900.0
2014-01-09 09:50:00,50.67,50.78,50.63,50.67,18600.0,47.1862,47.2886,47.1489,47.1862,18600.0
2014-01-09 09:55:00,50.68,50.76,50.67,50.75,20900.0,47.1955,47.27,47.1862,47.2607,20900.0
2014-01-09 10:00:00,50.75,50.82,50.71,50.75,68400.0,47.2607,47.3259,47.2234,47.2607,68400.0
2014-01-09 10:05:00,50.75,50.86,50.71,50.74,60400.0,47.2607,47.3631,47.2234,47.2514,60400.0
2014-01-09 10:10:00,50.74,50.91,50.73,50.91,16100.0,47.2514,47.4097,47.2421,47.4097,16100.0
2014-01-09 10:15:00,50.93,50.98,50.88,50.95,26600.0,47.4283,47.4749,47.3817,47.4469,26600.0
2014-01-09 10:20:00,50.98,51.0,50.95,50.95,39700.0,47.4749,47.4935,47.4469,47.4469,39700.0
2014-01-09 10:25:00,50.97,50.99,50.93,50.98,23500.0,47.4656,47.4842,47.4283,47.4749,23500.0
2014-01-09 10:30:00,50.98,51.0,50.85,50.85,44900.0,47.4749,47.4935,47.3538,47.3538,44900.0
2014-01-09 10:35:00,50.84,50.92,50.83,50.87,26100.0,47.3445,47.419,47.3352,47.3724,26100.0
2014-01-09 10:40:00,50.86,50.87,50.55,50.56,49700.0,47.3631,47.3724,47.0744,47.0837,49700.0
2014-01-09 10:45:00,50.55,50.6,50.34,50.35,88300.0,47.0744,47.121,46.8789,46.8882,88300.0
2014-01-09 10:50:00,50.35,50.38,50.25,50.34,49400.0,46.8882,46.9161,46.7951,46.8789,49400.0
2014-01-09 10:55:00,50.34,50.42,50.31,50.37,30600.0,46.8789,46.9534,46.8509,46.9068,30600.0
2014-01-09 11:00:00,50.34,50.44,50.26,50.41,21600.0,46.8789,46.972,46.8044,46.9441,21600.0
2014-01-09 11:05:00,50.37,50.38,50.28,50.31,27800.0,46.9068,46.9161,46.823,46.8509,27800.0
2014-01-09 11:10:00,50.3,50.41,50.25,50.37,50200.0,46.8416,46.9441,46.7951,46.9068,50200.0
2014-01-09 11:15:00,50.35,50.46,50.28,50.45,40600.0,46.8882,46.9906,46.823,46.9813,40600.0
2014-01-09 11:20:00,50.46,50.5,50.4,50.46,36200.0,46.9906,47.0279,46.9347,46.9906,36200.0
2014-01-09 11:25:00,50.42,50.46,50.4,50.42,18600.0,46.9534,46.9906,46.9347,46.9534,18600.0
2014-01-09 11:30:00,50.41,50.45,50.38,50.43,12900.0,46.9441,46.9813,46.9161,46.9627,12900.0
2014-01-09 11:35:00,50.43,50.48,50.39,50.4,19500.0,46.9627,47.0092,46.9254,46.9347,19500.0
2014-01-09 11:40:00,50.39,50.46,50.39,50.44,15200.0,46.9254,46.9906,46.9254,46.972,15200.0
2014-01-09 11:45:00,50.43,50.48,50.42,50.47,21300.0,46.9627,47.0092,46.9534,46.9999,21300.0
2014-01-09 11:50:00,50.47,50.52,50.46,50.52,26700.0,46.9999,47.0465,46.9906,47.0465,26700.0
2014-01-09 11:55:00,50.5,50.5,50.43,50.47,18000.0,47.0279,47.0279,46.9627,46.9999,18000.0
2014-01-09 12:00:00,50.47,50.47,50.33,50.38,89000.0,46.9999,46.9999,46.8696,46.9161,89000.0
2014-01-09 12:05:00,50.36,50.36,50.3,50.31,18000.0,46.8975,46.8975,46.8416,46.8509,18000.0
2014-01-09 12:10:00,50.31,50.31,50.27,50.31,13500.0,46.8509,46.8509,46.8137,46.8509,13500.0
2014-01-09 12:15:00,50.31,50.34,50.24,50.34,15700.0,46.8509,46.8789,46.7858,46.8789,15700.0
2014-01-09 12:20:00,50.33,50.41,50.3,50.4,11700.0,46.8696,46.9441,46.8416,46.9347,11700.0
2014-01-09 12:25:00,50.4,50.49,50.35,50.4,15500.0,46.9347,47.0186,46.8882,46.9347,15500.0
2014-01-09 12:30:00,50.4,50.46,50.4,50.41,14900.0,46.9347,46.9906,46.9347,46.9441,14900.0
2014-01-09 12:35:00,50.41,50.45,50.36,50.36,7900.0,46.9441,46.9813,46.8975,46.8975,7900.0
2014-01-09 12:40:00,50.35,50.36,50.32,50.34,13800.0,46.8882,46.8975,46.8603,46.8789,13800.0
2014-01-09 12:45:00,50.33,50.34,50.28,50.32,6700.0,46.8696,46.8789,46.823,46.8603,6700.0
2014-01-09 12:50:00,50.31,50.36,50.3,50.34,12600.0,46.8509,46.8975,46.8416,46.8789,12600.0
2014-01-09 12:55:00,50.36,50.36,50.34,50.35,7700.0,46.8975,46.8975,46.8789,46.8882,7700.0
2014-01-09 13:00:00,50.34,50.35,50.3,50.31,10000.0,46.8789,46.8882,46.8416,46.8509,10000.0
2014-01-09 13:05:00,50.3,50.37,50.3,50.36,32700.0,46.8416,46.9068,46.8416,46.8975,32700.0
2014-01-09 13:10:00,50.35,50.38,50.35,50.38,25200.0,46.8882,46.9161,46.8882,46.9161,25200.0
2014-01-09 13:15:00,50.39,50.43,50.37,50.42,18000.0,46.9254,46.9627,46.9068,46.9534,18000.0
2014-01-09 13:20:00,50.41,50.42,50.39,50.42,7200.0,46.9441,46.9534,46.9254,46.9534,7200.0
2014-01-09 13:25:00,50.42,50.45,50.4,50.41,23500.0,46.9534,46.9813,46.9347,46.9441,23500.0
2014-01-09 13:30:00,50.41,50.44,50.4,50.41,10300.0,46.9441,46.972,46.9347,46.9441,10300.0
2014-01-09 13:35:00,50.39,50.4,50.33,50.36,11500.0,46.9254,46.9347,46.8696,46.8975,11500.0
2014-01-09 13:40:00,50.38,50.38,50.35,50.38,5100.0,46.9161,46.9161,46.8882,46.9161,5100.0
2014-01-09 13:45:00,50.36,50.37,50.34,50.35,8400.0,46.8975,46.9068,46.8789,46.8882,8400.0
2014-01-09 13:50:00,50.35,50.36,50.34,50.36,8800.0,46.8882,46.8975,46.8789,46.8975,8800.0
2014-01-09 13:55:00,50.35,50.37,50.33,50.33,8900.0,46.8882,46.9068,46.8696,46.8696,8900.0
2014-01-09 14:00:00,50.34,50.34,50.25,50.28,32500.0,46.8789,46.8789,46.7951,46.823,32500.0
2014-01-09 14:05:00,50.27,50.36,50.26,50.35,35100.0,46.8137,46.8975,46.8044,46.8882,35100.0
2014-01-09 14:10:00,50.35,50.37,50.32,50.34,17300.0,46.8882,46.9068,46.8603,46.8789,17300.0
2014-01-09 14:15:00,50.35,50.36,50.3,50.36,11400.0,46.8882,46.8975,46.8416,46.8975,11400.0
2014-01-09 14:20:00,50.36,50.37,50.33,50.37,36900.0,46.8975,46.9068,46.8696,46.9068,36900.0
2014-01-09 14:25:00,50.36,50.37,50.34,50.36,7000.0,46.8975,46.9068,46.8789,46.8975,7000.0
2014-01-09 14:30:00,50.35,50.38,50.35,50.38,13700.0,46.8882,46.9161,46.8882,46.9161,13700.0
2014-01-09 14:35:00,50.39,50.45,50.38,50.45,42400.0,46.9254,46.9813,46.9161,46.9813,42400.0
2014-01-09 14:40:00,50.46,50.49,50.39,50.45,70400.0,46.9906,47.0186,46.9254,46.9813,70400.0
2014-01-09 14:45:00,50.45,50.46,50.42,50.44,18600.0,46.9813,46.9906,46.9534,46.972,18600.0
2014-01-09 14:50:00,50.44,50.44,50.39,50.4,14800.0,46.972,46.972,46.9254,46.9347,14800.0
2014-01-09 14:55:00,50.4,50.41,50.39,50.4,19600.0,46.9347,46.9441,46.9254,46.9347,19600.0
2014-01-09 15:00:00,50.4,50.45,50.4,50.43,19200.0,46.9347,46.9813,46.9347,46.9627,19200.0
2014-01-09 15:05:00,50.43,50.44,50.37,50.38,25600.0,46.9627,46.972,46.9068,46.9161,25600.0
2014-01-09 15:10:00,50.39,50.44,50.39,50.43,16800.0,46.9254,46.972,46.9254,46.9627,16800.0
2014-01-09 15:15:00,50.42,50.57,50.4,50.56,55900.0,46.9534,47.0931,46.9347,47.0837,55900.0
2014-01-09 15:20:00,50.56,50.71,50.56,50.65,85600.0,47.0837,47.2234,47.0837,47.1676,85600.0
2014-01-09 15:25:00,50.65,50.71,50.63,50.63,35100.0,47.1676,47.2234,47.1489,47.1489,35100.0
2014-01-09 15:30:00,50.63,50.67,50.59,50.64,34900.0,47.1489,47.1862,47.1117,47.1582,34900.0
2014-01-09 15:35:00,50.64,50.64,50.58,50.64,50900.0,47.1582,47.1582,47.1024,47.1582,50900.0
2014-01-09 15:40:00,50.63,50.7,50.61,50.7,39400.0,47.1489,47.2141,47.1303,47.2141,39400.0
2014-01-09 15:45:00,50.7,50.71,50.65,50.71,142900.0,47.2141,47.2234,47.1676,47.2234,142900.0
2014-01-09 15:50:00,50.71,51.02,50.7,50.94,304600.0,47.2234,47.5121,47.2141,47.4376,304600.0
2014-01-09 15:55:00,50.94,50.99,50.83,50.91,279600.0,47.4376,47.4842,47.3352,47.4097,279600.0
2014-01-10 09:30:00,50.7,50.88,50.68,50.7,37400.0,47.2141,47.3817,47.1955,47.2141,37400.0
2014-01-10 09:35:00,50.71,50.83,50.64,50.82,24300.0,47.2234,47.3352,47.1582,47.3259,24300.0
2014-01-10 09:40:00,50.82,50.83,50.67,50.72,15900.0,47.3259,47.3352,47.1862,47.2327,15900.0
2014-01-10 09:45:00,50.71,50.97,50.71,50.9,29100.0,47.2234,47.4656,47.2234,47.4004,29100.0
2014-01-10 09:50:00,50.9,51.01,50.88,50.93,89500.0,47.4004,47.5028,47.3817,47.4283,89500.0
2014-01-10 09:55:00,50.93,51.03,50.74,50.76,123600.0,47.4283,47.5214,47.2514,47.27,123600.0
2014-01-10 10:00:00,50.79,50.86,50.72,50.74,89100.0,47.2979,47.3631,47.2327,47.2514,89100.0
2014-01-10 10:05:00,50.74,50.95,50.74,50.94,44400.0,47.2514,47.4469,47.2514,47.4376,44400.0
2014-01-10 10:10:00,50.96,50.97,50.84,50.92,37200.0,47.4562,47.4656,47.3445,47.419,37200.0
2014-01-10 10:15:00,50.92,50.95,50.81,50.9,52300.0,47.419,47.4469,47.3166,47.4004,52300.0
2014-01-10 10:20:00,50.89,50.93,50.8,50.85,59700.0,47.3911,47.4283,47.3072,47.3538,59700.0
2014-01-10 10:25:00,50.85,50.87,50.8,50.81,33200.0,47.3538,47.3724,47.3072,47.3166,33200.0
2014-01-10 10:30:00,50.82,50.85,50.75,50.76,22700.0,47.3259,47.3538,47.2607,47.27,22700.0
2014-01-10 10:35:00,50.75,50.89,50.75,50.83,35500.0,47.2607,47.3911,47.2607,47.3352,35500.0
2014-01-10 10:40:00,50.83,50.85,50.68,50.68,39300.0,47.3352,47.3538,47.1955,47.1955,39300.0
2014-01-10 10:45:00,50.69,50.71,50.58,50.59,36000.0,47.2048,47.2234,47.1024,47.1117,36000.0
2014-01-10 10:50:00,50.59,50.66,50.59,50.62,12200.0,47.1117,47.1769,47.1117,47.1396,12200.0
2014-01-10 10:55:00,50.63,50.79,50.61,50.75,12900.0,47.1489,47.2979,47.1303,47.2607,12900.0
2014-01-10 11:00:00,50.76,50.78,50.68,50.68,21900.0,47.27,47.2886,47.1955,47.1955,21900.0
2014-01-10 11:05:00,50.67,50.75,50.64,50.75,22100.0,47.1862,47.2607,47.1582,47.2607,22100.0
2014-01-10 11:10:00,50.75,50.76,50.73,50.73,47600.0,47.2607,47.27,47.2421,47.2421,47600.0
2014-01-10 11:15:00,50.73,50.75,50.69,50.71,15500.0,47.2421,47.2607,47.2048,47.2234,15500.0
2014-01-10 11:20:00,50.72,50.72,50.65,50.72,16800.0,47.2327,47.2327,47.1676,47.2327,16800.0
2014-01-10 11:25:00,50.72,50.75,50.72,50.75,15000.0,47.2327,47.2607,47.2327,47.2607,15000.0
2014-01-10 11:30:00,50.74,50.76,50.68,50.68,16200.0,47.2514,47.27,47.1955,47.1955,16200.0
2014-01-10 11:35:00,50.68,50.76,50.68,50.73,22000.0,47.1955,47.27,47.1955,47.2421,22000.0
2014-01-10 11:40:00,50.73,50.77,50.73,50.75,17100.0,47.2421,47.2793,47.2421,47.2607,17100.0
2014-01-10 11:45:00,50.75,50.8,50.73,50.79,22700.0,47.2607,47.3072,47.2421,47.2979,22700.0
2014-01-10 11:50:00,50.78,50.81,50.77,50.79,14400.0,47.2886,47.3166,47.2793,47.2979,14400.0
2014-01-10 11:55:00,50.8,50.85,50.77,50.82,26100.0,47.3072,47.3538,47.2793,47.3259,26100.0
2014-01-10 12:00:00,50.83,50.86,50.8,50.84,24200.0,47.3352,47.3631,47.3072,47.3445,24200.0
2014-01-10 12:05:00,50.83,50.94,50.8,50.94,23400.0,47.3352,47.4376,47.3072,47.4376,23400.0
2014-01-10 12:10:00,50.93,50.96,50.91,50.94,12300.0,47.4283,47.4562,47.4097,47.4376,12300.0
2014-01-10 12:15:00,50.94,50.94,50.89,50.89,14100.0,47.4376,47.4376,47.3911,47.3911,14100.0
2014-01-10 12:20:00,50.9,50.93,50.88,50.92,13900.0,47.4004,47.4283,47.3817,47.419,13900.0
2014-01-10 12:25:00,50.93,50.96,50.9,50.94,16100.0,47.4283,47.4562,47.4004,47.4376,16100.0
2014-01-10 12:30:00,50.97,51.04,50.95,51.04,23000.0,47.4656,47.5307,47.4469,47.5307,23000.0
2014-01-10 12:35:00,51.04,51.11,51.02,51.03,59700.0,47.5307,47.5959,47.5121,47.5214,59700.0
2014-01-10 12:40:00,51.02,51.13,50.99,51.1,10200.0,47.5121,47.6146,47.4842,47.5866,10200.0
2014-01-10 12:45:00,51.1,51.15,51.09,51.15,10300.0,47.5866,47.6332,47.5773,47.6332,10300.0
2014-01-10 12:50:00,51.14,51.15,51.08,51.09,18800.0,47.6239,47.6332,47.568,47.5773,18800.0
2014-01-10 12:55:00,51.1,51.16,51.1,51.16,19500.0,47.5866,47.6425,47.5866,47.6425,19500.0
2014-01-10 13:00:00,51.16,51.22,51.15,51.21,14900.0,47.6425,47.6984,47.6332,47.6891,14900.0
2014-01-10 13:05:00,51.22,51.23,51.18,51.18,15200.0,47.6984,47.7077,47.6611,47.6611,15200.0
2014-01-10 13:10:00,51.18,51.19,51.12,51.15,28000.0,47.6611,47.6704,47.6052,47.6332,28000.0
2014-01-10 13:15:00,51.14,51.15,51.13,51.15,25700.0,47.6239,47.6332,47.6146,47.6332,25700.0
2014-01-10 13:20:00,51.14,51.16,51.1,51.12,37900.0,47.6239,47.6425,47.5866,47.6052,37900.0
2014-01-10 13:25:00,51.12,51.15,51.1,51.15,24600.0,47.6052,47.6332,47.5866,47.6332,24600.0
2014-01-10 13:30:00,51.14,51.16,51.13,51.16,54100.0,47.6239,47.6425,47.6146,47.6425,54100.0
2014-01-10 13:35:00,51.16,51.25,51.16,51.25,25000.0,47.6425,47.7263,47.6425,47.7263,25000.0
2014-01-10 13:40:00,51.25,51.3,51.21,51.3,23100.0,47.7263,47.7729,47.6891,47.7729,23100.0
2014-01-10 13:45:00,51.3,51.34,51.29,51.34,24500.0,47.7729,47.8101,47.7636,47.8101,24500.0
2014-01-10 13:50:00,51.33,51.46,51.33,51.45,43500.0,47.8008,47.9219,47.8008,47.9126,43500.0
2014-01-10 13:55:00,51.43,51.44,51.33,51.4,46700.0,47.8939,47.9032,47.8008,47.866,46700.0
2014-01-10 14:00:00,51.4,51.58,51.39,51.53,68700.0,47.866,48.0336,47.8567,47.9871,68700.0
2014-01-10 14:05:00,51.52,51.58,51.49,51.57,76300.0,47.9777,48.0336,47.9498,48.0243,76300.0
2014-01-10 14:10:00,51.58,51.65,51.56,51.64,61300.0,48.0336,48.0988,48.015,48.0895,61300.0
2014-01-10 14:15:00,51.64,51.71,51.64,51.65,47100.0,48.0895,48.1547,48.0895,48.0988,47100.0
2014-01-10 14:20:00,51.65,51.65,51.48,51.51,28100.0,48.0988,48.0988,47.9405,47.9684,28100.0
2014-01-10 14:25:00,51.52,51.55,51.44,51.44,26400.0,47.9777,48.0057,47.9032,47.9032,26400.0
2014-01-10 14:30:00,51.43,51.43,51.35,51.4,34300.0,47.8939,47.8939,47.8194,47.866,34300.0
2014-01-10 14:35:00,51.4,51.4,51.34,51.4,21500.0,47.866,47.866,47.8101,47.866,21500.0
2014-01-10 14:40:00,51.4,51.45,51.37,51.37,41400.0,47.866,47.9126,47.8381,47.8381,41400.0
2014-01-10 14:45:00,51.37,51.4,51.31,51.32,43600.0,47.8381,47.866,47.7822,47.7915,43600.0
2014-01-10 14:50:00,51.31,51.35,51.28,51.33,24900.0,47.7822,47.8194,47.7542,47.8008,24900.0
2014-01-10 14:55:00,51.35,51.37,51.3,51.33,31900.0,47.8194,47.8381,47.7729,47.8008,31900.0
2014-01-10 15:00:00,51.34,51.39,51.31,51.37,22100.0,47.8101,47.8567,47.7822,47.8381,22100.0
2014-01-10 15:05:00,51.36,51.41,51.36,51.36,24900.0,47.8287,47.8753,47.8287,47.8287,24900.0
2014-01-10 15:10:00,51.35,51.44,51.33,51.33,128600.0,47.8194,47.9032,47.8008,47.8008,128600.0
2014-01-10 15:15:00,51.33,51.35,51.23,51.24,117200.0,47.8008,47.8194,47.7077,47.717,117200.0
2014-01-10 15:20:00,51.26,51.36,51.25,51.28,30700.0,47.7356,47.8287,47.7263,47.7542,30700.0
2014-01-10 15:25:00,51.28,51.4,51.27,51.31,41100.0,47.7542,47.866,47.7449,47.7822,41100.0
2014-01-10 15:30:00,51.31,51.39,51.26,51.28,65500.0,47.7822,47.8567,47.7356,47.7542,65500.0
2014-01-10 15:35:00,51.29,51.3,51.21,51.25,39500.0,47.7636,47.7729,47.6891,47.7263,39500.0
2014-01-10 15:40:00,51.26,51.3,51.22,51.27,106500.0,47.7356,47.7729,47.6984,47.7449,106500.0
2014-01-10 15:45:00,51.27,51.36,51.23,51.33,87100.0,47.7449,47.8287,47.7077,47.8008,87100.0
2014-01-10 15:50:00,51.33,51.38,51.3,51.32,83300.0,47.8008,47.8474,47.7729,47.7915,83300.0
2014-01-10 15:55:00,51.32,51.4,51.3,51.31,158900.0,47.7915,47.866,47.7729,47.7822,158900.0
2014-01-13 09:30:00,51.21,51.3,51.12,51.3,21900.0,47.6891,47.7729,47.6052,47.7729,21900.0
2014-01-13 09:35:00,51.3,51.46,51.26,51.3,12000.0,47.7729,47.9219,47.7356,47.7729,12000.0
2014-01-13 09:40:00,51.31,51.38,51.09,51.24,79700.0,47.7822,47.8474,47.5773,47.717,79700.0
2014-01-13 09:45:00,51.24,51.35,51.15,51.28,48200.0,47.717,47.8194,47.6332,47.7542,48200.0
2014-01-13 09:50:00,51.26,51.6,51.21,51.6,30200.0,47.7356,48.0522,47.6891,48.0522,30200.0
2014-01-13 09:55:00,51.59,51.67,51.42,51.57,73400.0,48.0429,48.1174,47.8846,48.0243,73400.0
2014-01-13 10:00:00,51.59,51.7,51.57,51.62,16000.0,48.0429,48.1454,48.0243,48.0709,16000.0
2014-01-13 10:05:00,51.64,51.69,51.61,51.65,9900.0,48.0895,48.1361,48.0616,48.0988,9900.0
2014-01-13 10:10:00,51.68,51.71,51.54,51.6,51400.0,48.1267,48.1547,47.9964,48.0522,51400.0
2014-01-13 10:15:00,51.62,51.62,51.47,51.48,86700.0,48.0709,48.0709,47.9312,47.9405,86700.0
2014-01-13 10:20:00,51.49,51.52,51.4,51.4,63100.0,47.9498,47.9777,47.866,47.866,63100.0
2014-01-13 10:25:00,51.41,51.5,51.32,51.41,32500.0,47.8753,47.9591,47.7915,47.8753,32500.0
2014-01-13 10:30:00,51.42,51.44,51.25,51.28,29200.0,47.8846,47.9032,47.7263,47.7542,29200.0
2014-01-13 10:35:00,51.27,51.4,51.27,51.34,39200.0,47.7449,47.866,47.7449,47.8101,39200.0
2014-01-13 10:40:00,51.34,51.37,51.27,51.36,8800.0,47.8101,47.8381,47.7449,47.8287,8800.0
2014-01-13 10:45:00,51.35,51.44,51.25,51.4,42500.0,47.8194,47.9032,47.7263,47.866,42500.0
2014-01-13 10:50:00,51.38,51.43,51.34,51.39,25800.0,47.8474,47.8939,47.8101,47.8567,25800.0
2014-01-13 10:55:00,51.42,51.46,51.35,51.41,88500.0,47.8846,47.9219,47.8194,47.8753,88500.0
2014-01-13 11:00:00,51.4,51.56,51.39,51.54,16500.0,47.866,48.015,47.8567,47.9964,16500.0
2014-01-13 11:05:00,51.55,51.58,51.52,51.57,10900.0,48.0057,48.0336,47.9777,48.0243,10900.0
2014-01-13 11:10:00,51.58,51.71,51.57,51.69,15600.0,48.0336,48.1547,48.0243,48.1361,15600.0
2014-01-13 11:15:00,51.69,51.76,51.68,51.76,10600.0,48.1361,48.2012,48.1267,48.2012,10600.0
2014-01-13 11:20:00,51.76,51.76,51.71,51.75,15400.0,48.2012,48.2012,48.1547,48.1919,15400.0
2014-01-13 11:25:00,51.74,51.75,51.57,51.58,17700.0,48.1826,48.1919,48.0243,48.0336,17700.0
2014-01-13 11:30:00,51.57,51.62,51.53,51.55,12600.0,48.0243,48.0709,47.9871,48.0057,12600.0
2014-01-13 11:35:00,51.55,51.56,51.52,51.53,29000.0,48.0057,48.015,47.9777,47.9871,29000.0
2014-01-13 11:40:00,51.53,51.67,51.53,51.65,13900.0,47.9871,48.1174,47.9871,48.0988,13900.0
2014-01-13 11:45:00,51.65,51.67,51.57,51.64,16300.0,48.0988,48.1174,48.0243,48.0895,16300.0
2014-01-13 11:50:00,51.61,51.62,51.51,51.54,13800.0,48.0616,48.0709,47.9684,47.9964,13800.0
2014-01-13 11:55:00,51.54,51.56,51.47,51.49,12900.0,47.9964,48.015,47.9312,47.9498,12900.0
2014-01-13 12:00:00,51.48,51.52,51.4,51.46,29900.0,47.9405,47.9777,47.866,47.9219,29900.0
2014-01-13 12:05:00,51.45,51.46,51.37,51.4,20900.0,47.9126,47.9219,47.8381,47.866,20900.0
2014-01-13 12:10:00,51.4,51.43,51.32,51.35,66600.0,47.866,47.8939,47.7915,47.8194,66600.0
2014-01-13 12:15:00,51.36,51.44,51.36,51.4,22600.0,47.8287,47.9032,47.8287,47.866,22600.0
2014-01-13 12:20:00,51.39,51.41,51.38,51.41,18500.0,47.8567,47.8753,47.8474,47.8753,18500.0
2014-01-13 12:25:00,51.41,51.41,51.32,51.34,22600.0,47.8753,47.8753,47.7915,47.8101,22600.0
2014-01-13 12:30:00,51.34,51.43,51.28,51.43,51100.0,47.8101,47.8939,47.7542,47.8939,51100.0
2014-01-13 12:35:00,51.41,51.44,51.3,51.38,50500.0,47.8753,47.9032,47.7729,47.8474,50500.0
2014-01-13 12:40:00,51.37,51.41,51.33,51.38,75300.0,47.8381,47.8753,47.8008,47.8474,75300.0
2014-01-13 12:45:00,51.38,51.41,51.35,51.39,11800.0,47.8474,47.8753,47.8194,47.8567,11800.0
2014-01-13 12:50:00,51.39,51.4,51.35,51.36,8600.0,47.8567,47.866,47.8194,47.8287,8600.0
2014-01-13 12:55:00,51.35,51.38,51.34,51.36,39000.0,47.8194,47.8474,47.8101,47.8287,39000.0
2014-01-13 13:00:00,51.35,51.39,51.29,51.38,41900.0,47.8194,47.8567,47.7636,47.8474,41900.0
2014-01-13 13:05:00,51.39,51.43,51.35,51.38,45100.0,47.8567,47.8939,47.8194,47.8474,45100.0
2014-01-13 13:10:00,51.38,51.46,51.36,51.45,24000.0,47.8474,47.9219,47.8287,47.9126,24000.0
2014-01-13 13:15:00,51.44,51.44,51.35,51.39,25600.0,47.9032,47.9032,47.8194,47.8567,25600.0
2014-01-13 13:20:00,51.39,51.39,51.27,51.28,43500.0,47.8567,47.8567,47.7449,47.7542,43500.0
2014-01-13 13:25:00,51.27,51.33,51.22,51.31,13000.0,47.7449,47.8008,47.6984,47.7822,13000.0
2014-01-13 13:30:00,51.32,51.33,51.26,51.3,14400.0,47.7915,47.8008,47.7356,47.7729,14400.0
2014-01-13 13:35:00,51.3,51.31,51.26,51.28,13500.0,47.7729,47.7822,47.7356,47.7542,13500.0
2014-01-13 13:40:00,51.28,51.3,51.23,51.25,13200.0,47.7542,47.7729,47.7077,47.7263,13200.0
2014-01-13 13:45:00,51.24,51.25,51.15,51.21,51600.0,47.717,47.7263,47.6332,47.6891,51600.0
2014-01-13 13:50:00,51.2,51.25,51.18,51.25,31100.0,47.6797,47.7263,47.6611,47.7263,31100.0
2014-01-13 13:55:00,51.25,51.26,51.21,51.25,10900.0,47.7263,47.7356,47.6891,47.7263,10900.0
2014-01-13 14:00:00,51.24,51.31,51.24,51.29,18600.0,47.717,47.7822,47.717,47.7636,18600.0
2014-01-13 14:05:00,51.29,51.3,51.22,51.24,12100.0,47.7636,47.7729,47.6984,47.717,12100.0
2014-01-13 14:10:00,51.24,51.26,51.2,51.23,27100.0,47.717,47.7356,47.6797,47.7077,27100.0
2014-01-13 14:15:00,51.24,51.24,51.14,51.14,13600.0,47.717,47.717,47.6239,47.6239,13600.0
2014-01-13 14:20:00,51.15,51.22,51.13,51.16,19500.0,47.6332,47.6984,47.6146,47.6425,19500.0
2014-01-13 14:25:00,51.15,51.2,51.1,51.11,13500.0,47.6332,47.6797,47.5866,47.5959,13500.0
2014-01-13 14:30:00,51.11,51.15,51.04,51.05,35200.0,47.5959,47.6332,47.5307,47.5401,35200.0
2014-01-13 14:35:00,51.05,51.06,50.98,51.01,85800.0,47.5401,47.5494,47.4749,47.5028,85800.0
2014-01-13 14:40:00,51.0,51.11,51.0,51.11,16900.0,47.4935,47.5959,47.4935,47.5959,16900.0
2014-01-13 14:45:00,51.11,51.14,51.09,51.11,33400.0,47.5959,47.6239,47.5773,47.5959,33400.0
2014-01-13 14:50:00,51.11,51.11,51.01,51.03,49600.0,47.5959,47.5959,47.5028,47.5214,49600.0
2014-01-13 14:55:00,51.03,51.1,51.02,51.05,23900.0,47.5214,47.5866,47.5121,47.5401,23900.0
2014-01-13 15:00:00,51.04,51.05,50.93,50.94,43400.0,47.5307,47.5401,47.4283,47.4376,43400.0
2014-01-13 15:05:00,50.94,50.94,50.78,50.81,39000.0,47.4376,47.4376,47.2886,47.3166,39000.0
2014-01-13 15:10:00,50.82,50.91,50.81,50.89,31500.0,47.3259,47.4097,47.3166,47.3911,31500.0
2014-01-13 15:15:00,50.89,51.03,50.89,51.02,38800.0,47.3911,47.5214,47.3911,47.5121,38800.0
2014-01-13 15:20:00,51.03,51.03,50.98,50.99,32400.0,47.5214,47.5214,47.4749,47.4842,32400.0
2014-01-13 15:25:00,50.98,51.05,50.95,51.02,28000.0,47.4749,47.5401,47.4469,47.5121,28000.0
2014-01-13 15:30:00,51.01,51.04,50.96,50.96,42900.0,47.5028,47.5307,47.4562,47.4562,42900.0
2014-01-13 15:35:00,50.96,51.02,50.95,50.95,34800.0,47.4562,47.5121,47.4469,47.4469,34800.0
2014-01-13 15:40:00,50.96,50.98,50.92,50.95,41000.0,47.4562,47.4749,47.419,47.4469,41000.0
2014-01-13 15:45:00,50.97,51.0,50.92,50.95,86300.0,47.4656,47.4935,47.419,47.4469,86300.0
2014-01-13 15:50:00,50.94,50.98,50.91,50.96,97100.0,47.4376,47.4749,47.4097,47.4562,97100.0
2014-01-13 15:55:00,50.95,50.98,50.93,50.95,150900.0,47.4469,47.4749,47.4283,47.4469,150900.0
2014-01-14 09:30:00,51.43,51.54,51.34,51.5,132900.0,47.8939,47.9964,47.8101,47.9591,132900.0
2014-01-14 09:35:00,51.49,51.75,51.37,51.6,100600.0,47.9498,48.1919,47.8381,48.0522,100600.0
2014-01-14 09:40:00,51.6,51.74,51.55,51.61,53100.0,48.0522,48.1826,48.0057,48.0616,53100.0
2014-01-14 09:45:00,51.62,51.66,51.29,51.33,60500.0,48.0709,48.1081,47.7636,47.8008,60500.0
2014-01-14 09:50:00,51.35,51.68,51.35,51.5,34500.0,47.8194,48.1267,47.8194,47.9591,34500.0
2014-01-14 09:55:00,51.54,51.68,51.44,51.63,58500.0,47.9964,48.1267,47.9032,48.0802,58500.0
2014-01-14 10:00:00,51.64,51.69,51.24,51.41,213000.0,48.0895,48.1361,47.717,47.8753,213000.0
2014-01-14 10:05:00,51.42,51.52,51.41,51.42,45300.0,47.8846,47.9777,47.8753,47.8846,45300.0
2014-01-14 10:10:00,51.41,51.42,51.34,51.41,62200.0,47.8753,47.8846,47.8101,47.8753,62200.0
2014-01-14 10:15:00,51.41,51.47,51.41,51.47,36400.0,47.8753,47.9312,47.8753,47.9312,36400.0
2014-01-14 10:20:00,51.47,51.5,51.38,51.4,30600.0,47.9312,47.9591,47.8474,47.866,30600.0
2014-01-14 10:25:00,51.4,51.58,51.4,51.54,126500.0,47.866,48.0336,47.866,47.9964,126500.0
2014-01-14 10:30:00,51.55,51.6,51.5,51.6,18200.0,48.0057,48.0522,47.9591,48.0522,18200.0
2014-01-14 10:35:00,51.6,51.6,51.54,51.58,17200.0,48.0522,48.0522,47.9964,48.0336,17200.0
2014-01-14 10:40:00,51.59,51.6,51.49,51.55,38400.0,48.0429,48.0522,47.9498,48.0057,38400.0
2014-01-14 10:45:00,51.54,51.55,51.32,51.32,26700.0,47.9964,48.0057,47.7915,47.7915,26700.0
2014-01-14 10:50:00,51.34,51.48,51.34,51.45,44100.0,47.8101,47.9405,47.8101,47.9126,44100.0
2014-01-14 10:55:00,51.46,51.5,51.44,51.47,53600.0,47.9219,47.9591,47.9032,47.9312,53600.0
2014-01-14 11:00:00,51.47,51.58,51.47,51.55,110800.0,47.9312,48.0336,47.9312,48.0057,110800.0
2014-01-14 11:05:00,51.54,51.58,51.4,51.4,75100.0,47.9964,48.0336,47.866,47.866,75100.0
2014-01-14 11:10:00,51.4,51.42,51.27,51.28,97200.0,47.866,47.8846,47.7449,47.7542,97200.0
2014-01-14 11:15:00,51.29,51.53,51.28,51.44,37900.0,47.7636,47.9871,47.7542,47.9032,37900.0
2014-01-14 11:20:00,51.44,51.49,51.4,51.42,22900.0,47.9032,47.9498,47.866,47.8846,22900.0
2014-01-14 11:25:00,51.41,51.51,51.41,51.47,13000.0,47.8753,47.9684,47.8753,47.9312,13000.0
2014-01-14 11:30:00,51.47,51.48,51.4,51.42,23600.0,47.9312,47.9405,47.866,47.8846,23600.0
2014-01-14 11:35:00,51.42,51.45,51.37,51.38,15200.0,47.8846,47.9126,47.8381,47.8474,15200.0
2014-01-14 11:40:00,51.38,51.39,51.26,51.27,30600.0,47.8474,47.8567,47.7356,47.7449,30600.0
2014-01-14 11:45:00,51.25,51.28,51.17,51.17,40000.0,47.7263,47.7542,47.6518,47.6518,40000.0
2014-01-14 11:50:00,51.16,51.17,51.09,51.16,73500.0,47.6425,47.6518,47.5773,47.6425,73500.0
2014-01-14 11:55:00,51.15,51.16,51.09,51.15,20000.0,47.6332,47.6425,47.5773,47.6332,20000.0
2014-01-14 12:00:00,51.14,51.16,51.09,51.11,61900.0,47.6239,47.6425,47.5773,47.5959,61900.0
2014-01-14 12:05:00,51.1,51.11,50.93,50.97,50100.0,47.5866,47.5959,47.4283,47.4656,50100.0
2014-01-14 12:10:00,50.99,51.01,50.95,51.0,9700.0,47.4842,47.5028,47.4469,47.4935,9700.0
2014-01-14 12:15:00,50.99,51.12,50.98,51.0,29600.0,47.4842,47.6052,47.4749,47.4935,29600.0
2014-01-14 12:20:00,51.02,51.16,51.02,51.15,31400.0,47.5121,47.6425,47.5121,47.6332,31400.0
2014-01-14 12:25:00,51.15,51.17,51.13,51.15,42400.0,47.6332,47.6518,47.6146,47.6332,42400.0
2014-01-14 12:30:00,51.16,51.22,51.07,51.2,103600.0,47.6425,47.6984,47.5587,47.6797,103600.0
2014-01-14 12:35:00,51.2,51.22,51.04,51.05,37000.0,47.6797,47.6984,47.5307,47.5401,37000.0
2014-01-14 12:40:00,51.07,51.18,51.04,51.08,38400.0,47.5587,47.6611,47.5307,47.568,38400.0
2014-01-14 12:45:00,51.08,51.11,51.01,51.02,64400.0,47.568,47.5959,47.5028,47.5121,64400.0
2014-01-14 12:50:00,51.03,51.11,51.03,51.07,22000.0,47.5214,47.5959,47.5214,47.5587,22000.0
2014-01-14 12:55:00,51.07,51.14,51.05,51.1,36100.0,47.5587,47.6239,47.5401,47.5866,36100.0
2014-01-14 13:00:00,51.09,51.19,51.08,51.19,19700.0,47.5773,47.6704,47.568,47.6704,19700.0
2014-01-14 13:05:00,51.19,51.31,51.19,51.3,11600.0,47.6704,47.7822,47.6704,47.7729,11600.0
2014-01-14 13:10:00,51.29,51.31,51.25,51.3,8900.0,47.7636,47.7822,47.7263,47.7729,8900.0
2014-01-14 13:15:00,51.28,51.29,51.24,51.24,12100.0,47.7542,47.7636,47.717,47.717,12100.0
2014-01-14 13:20:00,51.25,51.29,51.23,51.27,36700.0,47.7263,47.7636,47.7077,47.7449,36700.0
2014-01-14 13:25:00,51.26,51.3,51.26,51.27,9200.0,47.7356,47.7729,47.7356,47.7449,9200.0
2014-01-14 13:30:00,51.27,51.3,51.27,51.29,10300.0,47.7449,47.7729,47.7449,47.7636,10300.0
2014-01-14 13:35:00,51.3,51.4,51.29,51.4,10100.0,47.7729,47.866,47.7636,47.866,10100.0
2014-01-14 13:40:00,51.4,51.42,51.35,51.35,12500.0,47.866,47.8846,47.8194,47.8194,12500.0
2014-01-14 13:45:00,51.36,51.4,51.36,51.37,8400.0,47.8287,47.866,47.8287,47.8381,8400.0
2014-01-14 13:50:00,51.37,51.37,51.26,51.3,43200.0,47.8381,47.8381,47.7356,47.7729,43200.0
2014-01-14 13:55:00,51.31,51.34,51.31,51.32,20200.0,47.7822,47.8101,47.7822,47.7915,20200.0
2014-01-14 14:00:00,51.33,51.34,51.28,51.3,17400.0,47.8008,47.8101,47.7542,47.7729,17400.0
2014-01-14 14:05:00,51.3,51.39,51.28,51.33,39200.0,47.7729,47.8567,47.7542,47.8008,39200.0
2014-01-14 14:10:00,51.33,51.44,51.33,51.36,82600.0,47.8008,47.9032,47.8008,47.8287,82600.0
2014-01-14 14:15:00,51.4,51.44,51.32,51.37,41400.0,47.866,47.9032,47.7915,47.8381,41400.0
2014-01-14 14:20:00,51.37,51.47,51.37,51.45,28000.0,47.8381,47.9312,47.8381,47.9126,28000.0
2014-01-14 14:25:00,51.45,51.49,51.45,51.47,18200.0,47.9126,47.9498,47.9126,47.9312,18200.0
2014-01-14 14:30:00,51.47,51.48,51.33,51.44,27900.0,47.9312,47.9405,47.8008,47.9032,27900.0
2014-01-14 14:35:00,51.41,51.48,51.39,51.48,13500.0,47.8753,47.9405,47.8567,47.9405,13500.0
2014-01-14 14:40:00,51.46,51.49,51.44,51.45,13400.0,47.9219,47.9498,47.9032,47.9126,13400.0
2014-01-14 14:45:00,51.47,51.48,51.43,51.45,9500.0,47.9312,47.9405,47.8939,47.9126,9500.0
2014-01-14 14:50:00,51.45,51.45,51.29,51.42,48000.0,47.9126,47.9126,47.7636,47.8846,48000.0
2014-01-14 14:55:00,51.42,51.43,51.29,51.38,17000.0,47.8846,47.8939,47.7636,47.8474,17000.0
2014-01-14 15:00:00,51.38,51.45,51.33,51.43,10200.0,47.8474,47.9126,47.8008,47.8939,10200.0
2014-01-14 15:05:00,51.44,51.47,51.4,51.42,18500.0,47.9032,47.9312,47.866,47.8846,18500.0
2014-01-14 15:10:00,51.43,51.44,51.35,51.44,13700.0,47.8939,47.9032,47.8194,47.9032,13700.0
2014-01-14 15:15:00,51.44,51.46,51.39,51.42,28500.0,47.9032,47.9219,47.8567,47.8846,28500.0
2014-01-14 15:20:00,51.43,51.45,51.41,51.45,30200.0,47.8939,47.9126,47.8753,47.9126,30200.0
2014-01-14 15:25:00,51.45,51.53,51.43,51.5,34700.0,47.9126,47.9871,47.8939,47.9591,34700.0
2014-01-14 15:30:00,51.5,51.59,51.47,51.5,46500.0,47.9591,48.0429,47.9312,47.9591,46500.0
2014-01-14 15:35:00,51.49,51.6,51.45,51.6,34200.0,47.9498,48.0522,47.9126,48.0522,34200.0
2014-01-14 15:40:00,51.6,51.6,51.45,51.48,35000.0,48.0522,48.0522,47.9126,47.9405,35000.0
2014-01-14 15:45:00,51.47,51.49,51.43,51.47,37800.0,47.9312,47.9498,47.8939,47.9312,37800.0
2014-01-14 15:50:00,51.48,51.51,51.46,51.49,63900.0,47.9405,47.9684,47.9219,47.9498,63900.0
2014-01-14 15:55:00,51.49,51.49,51.38,51.42,223200.0,47.9498,47.9498,47.8474,47.8846,223200.0
2014-01-15 09:30:00,51.37,51.59,51.37,51.47,52400.0,47.8381,48.0429,47.8381,47.9312,52400.0
2014-01-15 09:35:00,51.51,51.57,51.38,51.43,26200.0,47.9684,48.0243,47.8474,47.8939,26200.0
2014-01-15 09:40:00,51.42,51.44,51.34,51.4,17500.0,47.8846,47.9032,47.8101,47.866,17500.0
2014-01-15 09:45:00,51.41,51.45,51.18,51.3,41300.0,47.8753,47.9126,47.6611,47.7729,41300.0
2014-01-15 09:50:00,51.31,51.32,51.22,51.28,19700.0,47.7822,47.7915,47.6984,47.7542,19700.0
2014-01-15 09:55:00,51.28,51.32,51.25,51.27,21400.0,47.7542,47.7915,47.7263,47.7449,21400.0
2014-01-15 10:00:00,51.25,51.43,51.25,51.31,89900.0,47.7263,47.8939,47.7263,47.7822,89900.0
2014-01-15 10:05:00,51.34,51.37,51.18,51.27,118600.0,47.8101,47.8381,47.6611,47.7449,118600.0
2014-01-15 10:10:00,51.29,51.34,51.22,51.26,105500.0,47.7636,47.8101,47.6984,47.7356,105500.0
2014-01-15 10:15:00,51.25,51.3,51.23,51.26,29000.0,47.7263,47.7729,47.7077,47.7356,29000.0
2014-01-15 10:20:00,51.27,51.41,51.26,51.41,36700.0,47.7449,47.8753,47.7356,47.8753,36700.0
2014-01-15 10:25:00,51.4,51.4,51.11,51.13,82800.0,47.866,47.866,47.5959,47.6146,82800.0
2014-01-15 10:30:00,51.14,51.19,51.09,51.09,30000.0,47.6239,47.6704,47.5773,47.5773,30000.0
2014-01-15 10:35:00,51.09,51.09,50.93,50.95,40500.0,47.5773,47.5773,47.4283,47.4469,40500.0
2014-01-15 10:40:00,50.95,51.11,50.78,51.09,51700.0,47.4469,47.5959,47.2886,47.5773,51700.0
2014-01-15 10:45:00,51.08,51.08,51.0,51.0,32500.0,47.568,47.568,47.4935,47.4935,32500.0
2014-01-15 10:50:00,51.0,51.05,51.0,51.02,27300.0,47.4935,47.5401,47.4935,47.5121,27300.0
2014-01-15 10:55:00,51.01,51.07,51.0,51.03,17100.0,47.5028,47.5587,47.4935,47.5214,17100.0
2014-01-15 11:00:00,51.02,51.04,50.95,51.04,24100.0,47.5121,47.5307,47.4469,47.5307,24100.0
2014-01-15 11:05:00,51.04,51.06,50.97,50.97,17200.0,47.5307,47.5494,47.4656,47.4656,17200.0
2014-01-15 11:10:00,50.96,50.99,50.93,50.93,32700.0,47.4562,47.4842,47.4283,47.4283,32700.0
2014-01-15 11:15:00,50.94,50.95,50.85,50.88,24900.0,47.4376,47.4469,47.3538,47.3817,24900.0
2014-01-15 11:20:00,50.89,50.95,50.88,50.88,19500.0,47.3911,47.4469,47.3817,47.3817,19500.0
2014-01-15 11:25:00,50.87,50.9,50.74,50.88,33800.0,47.3724,47.4004,47.2514,47.3817,33800.0
2014-01-15 11:30:00,50.88,50.92,50.84,50.91,23900.0,47.3817,47.419,47.3445,47.4097,23900.0
2014-01-15 11:35:00,50.92,50.92,50.85,50.91,57100.0,47.419,47.419,47.3538,47.4097,57100.0
2014-01-15 11:40:00,50.89,50.99,50.85,50.97,41300.0,47.3911,47.4842,47.3538,47.4656,41300.0
2014-01-15 11:45:00,50.96,50.97,50.89,50.91,126400.0,47.4562,47.4656,47.3911,47.4097,126400.0
2014-01-15 11:50:00,50.92,50.92,50.85,50.85,20700.0,47.419,47.419,47.3538,47.3538,20700.0
2014-01-15 11:55:00,50.85,50.87,50.79,50.84,26700.0,47.3538,47.3724,47.2979,47.3445,26700.0
2014-01-15 12:00:00,50.85,50.86,50.79,50.79,27100.0,47.3538,47.3631,47.2979,47.2979,27100.0
2014-01-15 12:05:00,50.78,50.78,50.7,50.7,22800.0,47.2886,47.2886,47.2141,47.2141,22800.0
2014-01-15 12:10:00,50.7,50.79,50.7,50.79,12500.0,47.2141,47.2979,47.2141,47.2979,12500.0
2014-01-15 12:15:00,50.8,50.86,50.72,50.86,41400.0,47.3072,47.3631,47.2327,47.3631,41400.0
2014-01-15 12:20:00,50.86,50.97,50.85,50.97,17000.0,47.3631,47.4656,47.3538,47.4656,17000.0
2014-01-15 12:25:00,50.95,50.96,50.87,50.87,10700.0,47.4469,47.4562,47.3724,47.3724,10700.0
2014-01-15 12:30:00,50.88,50.93,50.88,50.93,9100.0,47.3817,47.4283,47.3817,47.4283,9100.0
2014-01-15 12:35:00,50.92,50.92,50.82,50.82,41300.0,47.419,47.419,47.3259,47.3259,41300.0
2014-01-15 12:40:00,50.82,50.86,50.75,50.78,13800.0,47.3259,47.3631,47.2607,47.2886,13800.0
2014-01-15 12:45:00,50.77,50.82,50.76,50.81,12500.0,47.2793,47.3259,47.27,47.3166,12500.0
2014-01-15 12:50:00,50.78,50.85,50.76,50.83,35000.0,47.2886,47.3538,47.27,47.3352,35000.0
2014-01-15 12:55:00,50.83,50.85,50.78,50.8,114000.0,47.3352,47.3538,47.2886,47.3072,114000.0
2014-01-15 13:00:00,50.79,50.85,50.75,50.76,117200.0,47.2979,47.3538,47.2607,47.27,117200.0
2014-01-15 13:05:00,50.78,50.88,50.77,50.86,9100.0,47.2886,47.3817,47.2793,47.3631,9100.0
2014-01-15 13:10:00,50.86,50.94,50.86,50.93,10200.0,47.3631,47.4376,47.3631,47.4283,10200.0
2014-01-15 13:15:00,50.92,50.99,50.91,50.94,23300.0,47.419,47.4842,47.4097,47.4376,23300.0
2014-01-15 13:20:00,50.94,50.94,50.84,50.87,17700.0,47.4376,47.4376,47.3445,47.3724,17700.0
2014-01-15 13:25:00,50.88,50.89,50.84,50.88,5200.0,47.3817,47.3911,47.3445,47.3817,5200.0
2014-01-15 13:30:00,50.89,50.96,50.86,50.96,17400.0,47.3911,47.4562,47.3631,47.4562,17400.0
2014-01-15 13:35:00,50.94,50.98,50.89,50.92,19100.0,47.4376,47.4749,47.3911,47.419,19100.0
2014-01-15 13:40:00,50.92,50.92,50.86,50.92,29800.0,47.419,47.419,47.3631,47.419,29800.0
2014-01-15 13:45:00,50.93,50.96,50.92,50.94,11800.0,47.4283,47.4562,47.419,47.4376,11800.0
2014-01-15 13:50:00,50.94,50.99,50.93,50.95,23200.0,47.4376,47.4842,47.4283,47.4469,23200.0
2014-01-15 13:55:00,50.96,51.03,50.94,51.03,12700.0,47.4562,47.5214,47.4376,47.5214,12700.0
2014-01-15 14:00:00,51.03,51.08,50.99,51.03,13000.0,47.5214,47.568,47.4842,47.5214,13000.0
2014-01-15 14:05:00,51.06,51.06,51.0,51.02,13300.0,47.5494,47.5494,47.4935,47.5121,13300.0
2014-01-15 14:10:00,51.03,51.05,51.0,51.03,10500.0,47.5214,47.5401,47.4935,47.5214,10500.0
2014-01-15 14:15:00,51.03,51.09,51.01,51.07,13700.0,47.5214,47.5773,47.5028,47.5587,13700.0
2014-01-15 14:20:00,51.08,51.13,51.07,51.13,12100.0,47.568,47.6146,47.5587,47.6146,12100.0
2014-01-15 14:25:00,51.14,51.14,51.05,51.06,13900.0,47.6239,47.6239,47.5401,47.5494,13900.0
2014-01-15 14:30:00,51.07,51.1,51.07,51.09,6100.0,47.5587,47.5866,47.5587,47.5773,6100.0
2014-01-15 14:35:00,51.09,51.1,51.08,51.08,5400.0,47.5773,47.5866,47.568,47.568,5400.0
2014-01-15 14:40:00,51.08,51.08,51.02,51.05,15600.0,47.568,47.568,47.5121,47.5401,15600.0
2014-01-15 14:45:00,51.04,51.09,50.98,51.09,9900.0,47.5307,47.5773,47.4749,47.5773,9900.0
2014-01-15 14:50:00,51.09,51.09,51.03,51.08,8900.0,47.5773,47.5773,47.5214,47.568,8900.0
2014-01-15 14:55:00,51.09,51.11,51.08,51.11,22000.0,47.5773,47.5959,47.568,47.5959,22000.0
2014-01-15 15:00:00,51.13,51.17,51.12,51.13,107700.0,47.6146,47.6518,47.6052,47.6146,107700.0
2014-01-15 15:05:00,51.13,51.14,51.09,51.11,26600.0,47.6146,47.6239,47.5773,47.5959,26600.0
2014-01-15 15:10:00,51.1,51.12,51.0,51.02,63400.0,47.5866,47.6052,47.4935,47.5121,63400.0
2014-01-15 15:15:00,51.01,51.03,50.95,50.98,59700.0,47.5028,47.5214,47.4469,47.4749,59700.0
2014-01-15 15:20:00,51.01,51.05,50.97,50.97,59600.0,47.5028,47.5401,47.4656,47.4656,59600.0
2014-01-15 15:25:00,50.98,51.04,50.98,51.0,40100.0,47.4749,47.5307,47.4749,47.4935,40100.0
2014-01-15 15:30:00,51.01,51.12,51.0,51.06,38300.0,47.5028,47.6052,47.4935,47.5494,38300.0
2014-01-15 15:35:00,51.05,51.16,51.05,51.16,69600.0,47.5401,47.6425,47.5401,47.6425,69600.0
2014-01-15 15:40:00,51.15,51.16,51.07,51.11,44300.0,47.6332,47.6425,47.5587,47.5959,44300.0
2014-01-15 15:45:00,51.11,51.12,51.06,51.09,41800.0,47.5959,47.6052,47.5494,47.5773,41800.0
2014-01-15 15:50:00,51.09,51.15,51.09,51.15,86400.0,47.5773,47.6332,47.5773,47.6332,86400.0
2014-01-15 15:55:00,51.15,51.15,51.05,51.06,160500.0,47.6332,47.6332,47.5401,47.5494,160500.0
2014-01-16 09:30:00,51.1,51.49,51.01,51.42,31000.0,47.5866,47.9498,47.5028,47.8846,31000.0
2014-01-16 09:35:00,51.41,51.41,50.92,51.3,24100.0,47.8753,47.8753,47.419,47.7729,24100.0
2014-01-16 09:40:00,51.24,51.42,51.21,51.21,20400.0,47.717,47.8846,47.6891,47.6891,20400.0
2014-01-16 09:45:00,51.23,51.27,51.09,51.15,18600.0,47.7077,47.7449,47.5773,47.6332,18600.0
2014-01-16 09:50:00,51.12,51.19,51.03,51.14,18600.0,47.6052,47.6704,47.5214,47.6239,18600.0
2014-01-16 09:55:00,51.15,51.16,51.04,51.15,14500.0,47.6332,47.6425,47.5307,47.6332,14500.0
2014-01-16 10:00:00,51.14,51.14,50.99,51.05,14000.0,47.6239,47.6239,47.4842,47.5401,14000.0
2014-01-16 10:05:00,51.06,51.09,50.95,50.98,22200.0,47.5494,47.5773,47.4469,47.4749,22200.0
2014-01-16 10:10:00,50.99,51.06,50.96,51.05,32300.0,47.4842,47.5494,47.4562,47.5401,32300.0
2014-01-16 10:15:00,51.05,51.07,50.96,51.0,59100.0,47.5401,47.5587,47.4562,47.4935,59100.0
2014-01-16 10:20:00,51.02,51.15,51.02,51.12,18900.0,47.5121,47.6332,47.5121,47.6052,18900.0
2014-01-16 10:25:00,51.11,51.2,51.08,51.15,26700.0,47.5959,47.6797,47.568,47.6332,26700.0
2014-01-16 10:30:00,51.17,51.24,51.06,51.12,57200.0,47.6518,47.717,47.5494,47.6052,57200.0
2014-01-16 10:35:00,51.11,51.23,51.11,51.21,11200.0,47.5959,47.7077,47.5959,47.6891,11200.0
2014-01-16 10:40:00,51.21,51.22,51.14,51.19,31700.0,47.6891,47.6984,47.6239,47.6704,31700.0
2014-01-16 10:45:00,51.19,51.26,51.15,51.26,23400.0,47.6704,47.7356,47.6332,47.7356,23400.0
2014-01-16 10:50:00,51.25,51.32,51.21,51.3,10600.0,47.7263,47.7915,47.6891,47.7729,10600.0
2014-01-16 10:55:00,51.3,51.36,51.27,51.28,19600.0,47.7729,47.8287,47.7449,47.7542,19600.0
2014-01-16 11:00:00,51.29,51.31,51.17,51.22,74900.0,47.7636,47.7822,47.6518,47.6984,74900.0
2014-01-16 11:05:00,51.22,51.28,51.22,51.24,39100.0,47.6984,47.7542,47.6984,47.717,39100.0
2014-01-16 11:10:00,51.26,51.34,51.26,51.31,180600.0,47.7356,47.8101,47.7356,47.7822,180600.0
2014-01-16 11:15:00,51.34,51.36,51.28,51.28,268300.0,47.8101,47.8287,47.7542,47.7542,268300.0
2014-01-16 11:20:00,51.31,51.37,51.3,51.31,71400.0,47.7822,47.8381,47.7729,47.7822,71400.0
2014-01-16 11:25:00,51.3,51.31,51.3,51.31,7500.0,47.7729,47.7822,47.7729,47.7822,7500.0
2014-01-16 11:30:00,51.31,51.31,51.3,51.3,5900.0,47.7822,47.7822,47.7729,47.7729,5900.0
2014-01-16 11:35:00,51.3,51.33,51.29,51.3,27000.0,47.7729,47.8008,47.7636,47.7729,27000.0
2014-01-16 11:40:00,51.3,51.38,51.29,51.34,69300.0,47.7729,47.8474,47.7636,47.8101,69300.0
2014-01-16 11:45:00,51.35,51.4,51.35,51.37,103300.0,47.8194,47.866,47.8194,47.8381,103300.0
2014-01-16 11:50:00,51.38,51.41,51.34,51.41,6000.0,47.8474,47.8753,47.8101,47.8753,6000.0
2014-01-16 11:55:00,51.43,51.49,51.43,51.48,5600.0,47.8939,47.9498,47.8939,47.9405,5600.0
2014-01-16 12:00:00,51.48,51.56,51.48,51.55,2700.0,47.9405,48.015,47.9405,48.0057,2700.0
2014-01-16 12:05:00,51.56,51.56,51.49,51.5,6900.0,48.015,48.015,47.9498,47.9591,6900.0
2014-01-16 12:10:00,51.51,51.51,51.47,51.47,9200.0,47.9684,47.9684,47.9312,47.9312,9200.0
2014-01-16 12:15:00,51.5,51.51,51.46,51.47,107500.0,47.9591,47.9684,47.9219,47.9312,107500.0
2014-01-16 12:20:00,51.49,51.51,51.45,51.45,4700.0,47.9498,47.9684,47.9126,47.9126,4700.0
2014-01-16 12:25:00,51.46,51.51,51.46,51.48,156600.0,47.9219,47.9684,47.9219,47.9405,156600.0
2014-01-16 12:30:00,51.5,51.5,51.41,51.46,8400.0,47.9591,47.9591,47.8753,47.9219,8400.0
2014-01-16 12:35:00,51.43,51.46,51.35,51.38,10700.0,47.8939,47.9219,47.8194,47.8474,10700.0
2014-01-16 12:40:00,51.39,51.49,51.39,51.42,9300.0,47.8567,47.9498,47.8567,47.8846,9300.0
2014-01-16 12:45:00,51.43,51.44,51.36,51.38,9400.0,47.8939,47.9032,47.8287,47.8474,9400.0
2014-01-16 12:50:00,51.4,51.4,51.3,51.31,9100.0,47.866,47.866,47.7729,47.7822,9100.0
2014-01-16 12:55:00,51.32,51.35,51.3,51.3,12400.0,47.7915,47.8194,47.7729,47.7729,12400.0
2014-01-16 13:00:00,51.32,51.34,51.3,51.31,14100.0,47.7915,47.8101,47.7729,47.7822,14100.0
2014-01-16 13:05:00,51.31,51.32,51.23,51.25,34400.0,47.7822,47.7915,47.7077,47.7263,34400.0
2014-01-16 13:10:00,51.24,51.25,51.22,51.25,17300.0,47.717,47.7263,47.6984,47.7263,17300.0
2014-01-16 13:15:00,51.25,51.26,51.21,51.25,12700.0,47.7263,47.7356,47.6891,47.7263,12700.0
2014-01-16 13:20:00,51.25,51.25,51.2,51.23,9900.0,47.7263,47.7263,47.6797,47.7077,9900.0
2014-01-16 13:25:00,51.23,51.26,51.23,51.25,7400.0,47.7077,47.7356,47.7077,47.7263,7400.0
2014-01-16 13:30:00,51.25,51.31,51.24,51.27,64500.0,47.7263,47.7822,47.717,47.7449,64500.0
2014-01-16 13:35:00,51.27,51.28,51.12,51.25,75400.0,47.7449,47.7542,47.6052,47.7263,75400.0
2014-01-16 13:40:00,51.24,51.25,51.21,51.25,6500.0,47.717,47.7263,47.6891,47.7263,6500.0
2014-01-16 13:45:00,51.25,51.25,51.23,51.24,16500.0,47.7263,47.7263,47.7077,47.717,16500.0
2014-01-16 13:50:00,51.25,51.25,51.21,51.22,30200.0,47.7263,47.7263,47.6891,47.6984,30200.0
2014-01-16 13:55:00,51.23,51.25,51.22,51.25,7300.0,47.7077,47.7263,47.6984,47.7263,7300.0
2014-01-16 14:00:00,51.24,51.24,51.18,51.2,110300.0,47.717,47.717,47.6611,47.6797,110300.0
2014-01-16 14:05:00,51.18,51.21,51.18,51.2,16900.0,47.6611,47.6891,47.6611,47.6797,16900.0
2014-01-16 14:10:00,51.2,51.21,51.17,51.2,15400.0,47.6797,47.6891,47.6518,47.6797,15400.0
2014-01-16 14:15:00,51.2,51.2,51.17,51.18,11400.0,47.6797,47.6797,47.6518,47.6611,11400.0
2014-01-16 14:20:00,51.17,51.2,51.14,51.2,22900.0,47.6518,47.6797,47.6239,47.6797,22900.0
2014-01-16 14:25:00,51.2,51.2,51.18,51.2,19700.0,47.6797,47.6797,47.6611,47.6797,19700.0
2014-01-16 14:30:00,51.2,51.2,51.16,51.16,21600.0,47.6797,47.6797,47.6425,47.6425,21600.0
2014-01-16 14:35:00,51.17,51.2,51.16,51.19,24000.0,47.6518,47.6797,47.6425,47.6704,24000.0
2014-01-16 14:40:00,51.19,51.21,51.19,51.2,13900.0,47.6704,47.6891,47.6704,47.6797,13900.0
2014-01-16 14:45:00,51.2,51.22,51.17,51.19,35400.0,47.6797,47.6984,47.6518,47.6704,35400.0
2014-01-16 14:50:00,51.19,51.2,51.17,51.17,16000.0,47.6704,47.6797,47.6518,47.6518,16000.0
2014-01-16 14:55:00,51.17,51.2,51.16,51.2,20700.0,47.6518,47.6797,47.6425,47.6797,20700.0
2014-01-16 15:00:00,51.2,51.21,51.16,51.19,32400.0,47.6797,47.6891,47.6425,47.6704,32400.0
2014-01-16 15:05:00,51.19,51.2,51.19,51.2,19600.0,47.6704,47.6797,47.6704,47.6797,19600.0
2014-01-16 15:10:00,51.2,51.2,51.17,51.19,42700.0,47.6797,47.6797,47.6518,47.6704,42700.0
2014-01-16 15:15:00,51.18,51.2,51.14,51.19,24100.0,47.6611,47.6797,47.6239,47.6704,24100.0
2014-01-16 15:20:00,51.19,51.2,51.19,51.2,14900.0,47.6704,47.6797,47.6704,47.6797,14900.0
2014-01-16 15:25:00,51.2,51.2,51.19,51.2,32900.0,47.6797,47.6797,47.6704,47.6797,32900.0
2014-01-16 15:30:00,51.19,51.2,51.17,51.18,44600.0,47.6704,47.6797,47.6518,47.6611,44600.0
2014-01-16 15:35:00,51.19,51.2,51.18,51.19,27000.0,47.6704,47.6797,47.6611,47.6704,27000.0
2014-01-16 15:40:00,51.2,51.2,51.17,51.18,51200.0,47.6797,47.6797,47.6518,47.6611,51200.0
2014-01-16 15:45:00,51.18,51.2,51.17,51.2,59000.0,47.6611,47.6797,47.6518,47.6797,59000.0
2014-01-16 15:50:00,51.19,51.21,51.17,51.17,415500.0,47.6704,47.6891,47.6518,47.6518,415500.0
2014-01-16 15:55:00,51.17,51.24,51.15,51.23,152600.0,47.6518,47.717,47.6332,47.7077,152600.0
2014-01-17 09:30:00,51.26,51.56,51.26,51.55,24900.0,47.7356,48.015,47.7356,48.0057,24900.0
2014-01-17 09:35:00,51.52,51.55,51.35,51.41,43300.0,47.9777,48.0057,47.8194,47.8753,43300.0
2014-01-17 09:40:00,51.46,51.53,51.26,51.34,19800.0,47.9219,47.9871,47.7356,47.8101,19800.0
2014-01-17 09:45:00,51.32,51.41,51.25,51.28,19700.0,47.7915,47.8753,47.7263,47.7542,19700.0
2014-01-17 09:50:00,51.24,51.28,51.15,51.25,90800.0,47.717,47.7542,47.6332,47.7263,90800.0
2014-01-17 09:55:00,51.2,51.23,51.0,51.04,63400.0,47.6797,47.7077,47.4935,47.5307,63400.0
2014-01-17 10:00:00,51.05,51.09,51.01,51.05,9300.0,47.5401,47.5773,47.5028,47.5401,9300.0
2014-01-17 10:05:00,51.05,51.08,50.94,50.98,28200.0,47.5401,47.568,47.4376,47.4749,28200.0
2014-01-17 10:10:00,50.98,51.0,50.9,50.9,39000.0,47.4749,47.4935,47.4004,47.4004,39000.0
2014-01-17 10:15:00,50.93,50.94,50.88,50.92,19900.0,47.4283,47.4376,47.3817,47.419,19900.0
2014-01-17 10:20:00,50.91,50.99,50.84,50.91,10200.0,47.4097,47.4842,47.3445,47.4097,10200.0
2014-01-17 10:25:00,50.92,50.92,50.88,50.9,12400.0,47.419,47.419,47.3817,47.4004,12400.0
2014-01-17 10:30:00,50.9,50.95,50.9,50.94,9000.0,47.4004,47.4469,47.4004,47.4376,9000.0
2014-01-17 10:35:00,50.94,51.01,50.93,51.0,10900.0,47.4376,47.5028,47.4283,47.4935,10900.0
2014-01-17 10:40:00,51.01,51.15,51.0,51.15,26200.0,47.5028,47.6332,47.4935,47.6332,26200.0
2014-01-17 10:45:00,51.17,51.19,51.1,51.11,7900.0,47.6518,47.6704,47.5866,47.5959,7900.0
2014-01-17 10:50:00,51.12,51.22,51.11,51.19,5800.0,47.6052,47.6984,47.5959,47.6704,5800.0
2014-01-17 10:55:00,51.2,51.21,51.14,51.21,9600.0,47.6797,47.6891,47.6239,47.6891,9600.0
2014-01-17 11:00:00,51.22,51.24,51.19,51.21,8100.0,47.6984,47.717,47.6704,47.6891,8100.0
2014-01-17 11:05:00,51.21,51.21,51.18,51.2,6700.0,47.6891,47.6891,47.6611,47.6797,6700.0
2014-01-17 11:10:00,51.21,51.22,51.17,51.22,7300.0,47.6891,47.6984,47.6518,47.6984,7300.0
2014-01-17 11:15:00,51.21,51.22,51.17,51.19,24300.0,47.6891,47.6984,47.6518,47.6704,24300.0
2014-01-17 11:20:00,51.19,51.26,51.19,51.24,52300.0,47.6704,47.7356,47.6704,47.717,52300.0
2014-01-17 11:25:00,51.24,51.26,51.22,51.25,10100.0,47.717,47.7356,47.6984,47.7263,10100.0
2014-01-17 11:30:00,51.25,51.26,51.23,51.25,10600.0,47.7263,47.7356,47.7077,47.7263,10600.0
2014-01-17 11:35:00,51.24,51.26,51.24,51.25,22500.0,47.717,47.7356,47.717,47.7263,22500.0
2014-01-17 11:40:00,51.25,51.26,51.24,51.25,7600.0,47.7263,47.7356,47.717,47.7263,7600.0
2014-01-17 11:45:00,51.25,51.26,51.2,51.24,20900.0,47.7263,47.7356,47.6797,47.717,20900.0
2014-01-17 11:50:00,51.25,51.26,51.24,51.25,180200.0,47.7263,47.7356,47.717,47.7263,180200.0
2014-01-17 11:55:00,51.25,51.26,51.16,51.25,185700.0,47.7263,47.7356,47.6425,47.7263,185700.0
2014-01-17 12:00:00,51.25,51.26,51.22,51.23,8200.0,47.7263,47.7356,47.6984,47.7077,8200.0
2014-01-17 12:05:00,51.24,51.3,51.23,51.28,24000.0,47.717,47.7729,47.7077,47.7542,24000.0
2014-01-17 12:10:00,51.27,51.34,51.27,51.32,22200.0,47.7449,47.8101,47.7449,47.7915,22200.0
2014-01-17 12:15:00,51.3,51.46,51.3,51.46,11500.0,47.7729,47.9219,47.7729,47.9219,11500.0
2014-01-17 12:20:00,51.47,51.75,51.47,51.73,44200.0,47.9312,48.1919,47.9312,48.1733,44200.0
2014-01-17 12:25:00,51.73,51.73,51.58,51.71,82100.0,48.1733,48.1733,48.0336,48.1547,82100.0
2014-01-17 12:30:00,51.7,51.72,51.69,51.69,20100.0,48.1454,48.164,48.1361,48.1361,20100.0
2014-01-17 12:35:00,51.69,51.72,51.63,51.63,25900.0,48.1361,48.164,48.0802,48.0802,25900.0
2014-01-17 12:40:00,51.66,51.66,51.54,51.58,68000.0,48.1081,48.1081,47.9964,48.0336,68000.0
2014-01-17 12:45:00,51.57,51.57,51.49,51.5,18600.0,48.0243,48.0243,47.9498,47.9591,18600.0
2014-01-17 12:50:00,51.5,51.5,51.49,51.5,8300.0,47.9591,47.9591,47.9498,47.9591,8300.0
2014-01-17 12:55:00,51.5,51.5,51.42,51.45,15300.0,47.9591,47.9591,47.8846,47.9126,15300.0
2014-01-17 13:00:00,51.45,51.49,51.45,51.46,12900.0,47.9126,47.9498,47.9126,47.9219,12900.0
2014-01-17 13:05:00,51.47,51.48,51.35,51.36,25200.0,47.9312,47.9405,47.8194,47.8287,25200.0
2014-01-17 13:10:00,51.35,51.39,51.3,51.3,23100.0,47.8194,47.8567,47.7729,47.7729,23100.0
2014-01-17 13:15:00,51.3,51.3,51.22,51.26,21600.0,47.7729,47.7729,47.6984,47.7356,21600.0
2014-01-17 13:20:00,51.28,51.3,51.25,51.26,11600.0,47.7542,47.7729,47.7263,47.7356,11600.0
2014-01-17 13:25:00,51.26,51.29,51.25,51.27,6500.0,47.7356,47.7636,47.7263,47.7449,6500.0
2014-01-17 13:30:00,51.26,51.29,51.26,51.27,9600.0,47.7356,47.7636,47.7356,47.7449,9600.0
2014-01-17 13:35:00,51.27,51.31,51.27,51.29,9300.0,47.7449,47.7822,47.7449,47.7636,9300.0
2014-01-17 13:40:00,51.29,51.29,51.27,51.27,10500.0,47.7636,47.7636,47.7449,47.7449,10500.0
2014-01-17 13:45:00,51.27,51.29,51.26,51.26,10600.0,47.7449,47.7636,47.7356,47.7356,10600.0
2014-01-17 13:50:00,51.26,51.35,51.26,51.35,18800.0,47.7356,47.8194,47.7356,47.8194,18800.0
2014-01-17 13:55:00,51.34,51.36,51.3,51.33,17600.0,47.8101,47.8287,47.7729,47.8008,17600.0
2014-01-17 14:00:00,51.33,51.35,51.27,51.3,11500.0,47.8008,47.8194,47.7449,47.7729,11500.0
2014-01-17 14:05:00,51.31,51.41,51.31,51.41,7000.0,47.7822,47.8753,47.7822,47.8753,7000.0
2014-01-17 14:10:00,51.42,51.46,51.41,51.46,11300.0,47.8846,47.9219,47.8753,47.9219,11300.0
2014-01-17 14:15:00,51.46,51.48,51.4,51.4,21200.0,47.9219,47.9405,47.866,47.866,21200.0
2014-01-17 14:20:00,51.4,51.44,51.39,51.4,13000.0,47.866,47.9032,47.8567,47.866,13000.0
2014-01-17 14:25:00,51.4,51.41,51.38,51.38,10500.0,47.866,47.8753,47.8474,47.8474,10500.0
2014-01-17 14:30:00,51.38,51.39,51.32,51.33,11400.0,47.8474,47.8567,47.7915,47.8008,11400.0
2014-01-17 14:35:00,51.32,51.38,51.32,51.35,22300.0,47.7915,47.8474,47.7915,47.8194,22300.0
2014-01-17 14:40:00,51.35,51.39,51.33,51.34,20500.0,47.8194,47.8567,47.8008,47.8101,20500.0
2014-01-17 14:45:00,51.34,51.35,51.3,51.3,17400.0,47.8101,47.8194,47.7729,47.7729,17400.0
2014-01-17 14:50:00,51.31,51.33,51.28,51.32,22800.0,47.7822,47.8008,47.7542,47.7915,22800.0
2014-01-17 14:55:00,51.33,51.36,51.32,51.33,12800.0,47.8008,47.8287,47.7915,47.8008,12800.0
2014-01-17 15:00:00,51.33,51.36,51.3,51.31,18900.0,47.8008,47.8287,47.7729,47.7822,18900.0
2014-01-17 15:05:00,51.32,51.4,51.32,51.38,31400.0,47.7915,47.866,47.7915,47.8474,31400.0
2014-01-17 15:10:00,51.37,51.45,51.37,51.44,23700.0,47.8381,47.9126,47.8381,47.9032,23700.0
2014-01-17 15:15:00,51.43,51.43,51.35,51.36,13100.0,47.8939,47.8939,47.8194,47.8287,13100.0
2014-01-17 15:20:00,51.36,51.45,51.35,51.43,17700.0,47.8287,47.9126,47.8194,47.8939,17700.0
2014-01-17 15:25:00,51.43,51.47,51.42,51.42,14600.0,47.8939,47.9312,47.8846,47.8846,14600.0
2014-01-17 15:30:00,51.41,51.42,51.36,51.38,22100.0,47.8753,47.8846,47.8287,47.8474,22100.0
2014-01-17 15:35:00,51.38,51.38,51.3,51.35,19100.0,47.8474,47.8474,47.7729,47.8194,19100.0
2014-01-17 15:40:00,51.36,51.39,51.32,51.34,17900.0,47.8287,47.8567,47.7915,47.8101,17900.0
2014-01-17 15:45:00,51.35,51.46,51.35,51.43,36700.0,47.8194,47.9219,47.8194,47.8939,36700.0
2014-01-17 15:50:00,51.44,51.47,51.4,51.4,41700.0,47.9032,47.9312,47.866,47.866,41700.0
2014-01-17 15:55:00,51.41,51.47,51.36,51.41,58600.0,47.8753,47.9312,47.8287,47.8753,58600.0
2014-01-21 09:30:00,51.72,51.72,51.02,51.02,71900.0,48.164,48.164,47.5121,47.5121,71900.0
2014-01-21 09:35:00,51.07,51.22,50.74,50.78,115500.0,47.5587,47.6984,47.2514,47.2886,115500.0
2014-01-21 09:40:00,50.74,50.85,50.1,50.84,131700.0,47.2514,47.3538,46.6554,47.3445,131700.0
2014-01-21 09:45:00,50.81,50.85,50.22,50.27,51700.0,47.3166,47.3538,46.7671,46.8137,51700.0
2014-01-21 09:50:00,50.26,50.4,50.17,50.26,49800.0,46.8044,46.9347,46.7206,46.8044,49800.0
2014-01-21 09:55:00,50.25,50.48,50.24,50.47,172400.0,46.7951,47.0092,46.7858,46.9999,172400.0
2014-01-21 10:00:00,50.48,50.48,50.25,50.33,120300.0,47.0092,47.0092,46.7951,46.8696,120300.0
2014-01-21 10:05:00,50.34,50.35,50.22,50.24,59100.0,46.8789,46.8882,46.7671,46.7858,59100.0
2014-01-21 10:10:00,50.24,50.25,50.13,50.18,42900.0,46.7858,46.7951,46.6833,46.7299,42900.0
2014-01-21 10:15:00,50.19,50.29,50.19,50.27,49100.0,46.7392,46.8323,46.7392,46.8137,49100.0
2014-01-21 10:20:00,50.26,50.27,50.12,50.16,63400.0,46.8044,46.8137,46.674,46.7113,63400.0
2014-01-21 10:25:00,50.17,50.17,50.03,50.04,33200.0,46.7206,46.7206,46.5902,46.5995,33200.0
2014-01-21 10:30:00,50.03,50.06,49.95,50.01,35200.0,46.5902,46.6181,46.5157,46.5716,35200.0
2014-01-21 10:35:00,50.03,50.05,49.93,49.97,43600.0,46.5902,46.6088,46.4971,46.5343,43600.0
2014-01-21 10:40:00,49.99,50.01,49.9,49.95,59600.0,46.5529,46.5716,46.4691,46.5157,59600.0
2014-01-21 10:45:00,49.96,50.03,49.95,49.99,45500.0,46.525,46.5902,46.5157,46.5529,45500.0
2014-01-21 10:50:00,49.97,49.98,49.84,49.86,18800.0,46.5343,46.5436,46.4133,46.4319,18800.0
2014-01-21 10:55:00,49.87,49.92,49.86,49.87,35600.0,46.4412,46.4878,46.4319,46.4412,35600.0
2014-01-21 11:00:00,49.88,49.91,49.85,49.87,30300.0,46.4505,46.4784,46.4226,46.4412,30300.0
2014-01-21 11:05:00,49.87,49.9,49.81,49.81,27900.0,46.4412,46.4691,46.3853,46.3853,27900.0
2014-01-21 11:10:00,49.8,49.8,49.7,49.73,37900.0,46.376,46.376,46.2829,46.3108,37900.0
2014-01-21 11:15:00,49.72,49.73,49.58,49.59,28200.0,46.3015,46.3108,46.1711,46.1804,28200.0
2014-01-21 11:20:00,49.61,49.62,49.55,49.56,21700.0,46.1991,46.2084,46.1432,46.1525,21700.0
2014-01-21 11:25:00,49.57,49.62,49.56,49.57,16100.0,46.1618,46.2084,46.1525,46.1618,16100.0
2014-01-21 11:30:00,49.57,49.75,49.56,49.73,17900.0,46.1618,46.3294,46.1525,46.3108,17900.0
2014-01-21 11:35:00,49.73,49.76,49.68,49.74,13000.0,46.3108,46.3388,46.2643,46.3201,13000.0
2014-01-21 11:40:00,49.75,49.8,49.73,49.77,32000.0,46.3294,46.376,46.3108,46.3481,32000.0
2014-01-21 11:45:00,49.77,49.94,49.77,49.92,18500.0,46.3481,46.5064,46.3481,46.4878,18500.0
2014-01-21 11:50:00,49.92,50.0,49.91,49.95,31400.0,46.4878,46.5623,46.4784,46.5157,31400.0
2014-01-21 11:55:00,49.95,50.05,49.94,50.0,50600.0,46.5157,46.6088,46.5064,46.5623,50600.0
2014-01-21 12:00:00,49.99,49.99,49.85,49.85,14600.0,46.5529,46.5529,46.4226,46.4226,14600.0
2014-01-21 12:05:00,49.86,49.86,49.76,49.82,25900.0,46.4319,46.4319,46.3388,46.3946,25900.0
2014-01-21 12:10:00,49.82,49.83,49.76,49.76,12000.0,46.3946,46.4039,46.3388,46.3388,12000.0
2014-01-21 12:15:00,49.76,49.88,49.73,49.88,36700.0,46.3388,46.4505,46.3108,46.4505,36700.0
2014-01-21 12:20:00,49.9,49.96,49.88,49.91,73800.0,46.4691,46.525,46.4505,46.4784,73800.0
2014-01-21 12:25:00,49.89,49.92,49.84,49.84,27300.0,46.4598,46.4878,46.4133,46.4133,27300.0
2014-01-21 12:30:00,49.85,49.86,49.79,49.8,27400.0,46.4226,46.4319,46.3667,46.376,27400.0
2014-01-21 12:35:00,49.8,49.81,49.74,49.76,31800.0,46.376,46.3853,46.3201,46.3388,31800.0
2014-01-21 12:40:00,49.76,49.82,49.74,49.76,58900.0,46.3388,46.3946,46.3201,46.3388,58900.0
2014-01-21 12:45:00,49.76,49.79,49.73,49.79,29700.0,46.3388,46.3667,46.3108,46.3667,29700.0
2014-01-21 12:50:00,49.79,49.83,49.75,49.83,22700.0,46.3667,46.4039,46.3294,46.4039,22700.0
2014-01-21 12:55:00,49.82,49.82,49.74,49.76,17300.0,46.3946,46.3946,46.3201,46.3388,17300.0
2014-01-21 13:00:00,49.76,49.94,49.76,49.91,23400.0,46.3388,46.5064,46.3388,46.4784,23400.0
2014-01-21 13:05:00,49.9,50.01,49.87,50.01,95400.0,46.4691,46.5716,46.4412,46.5716,95400.0
2014-01-21 13:10:00,50.01,50.1,50.01,50.09,15700.0,46.5716,46.6554,46.5716,46.6461,15700.0
2014-01-21 13:15:00,50.09,50.12,50.02,50.02,29000.0,46.6461,46.674,46.5809,46.5809,29000.0
2014-01-21 13:20:00,50.03,50.05,50.0,50.01,27000.0,46.5902,46.6088,46.5623,46.5716,27000.0
2014-01-21 13:25:00,50.01,50.02,49.97,49.97,22100.0,46.5716,46.5809,46.5343,46.5343,22100.0
2014-01-21 13:30:00,49.98,50.04,49.96,50.03,18200.0,46.5436,46.5995,46.525,46.5902,18200.0
2014-01-21 13:35:00,50.04,50.04,49.99,49.99,12900.0,46.5995,46.5995,46.5529,46.5529,12900.0
2014-01-21 13:40:00,50.01,50.01,49.98,50.0,12800.0,46.5716,46.5716,46.5436,46.5623,12800.0
2014-01-21 13:45:00,49.99,50.0,49.97,49.97,9800.0,46.5529,46.5623,46.5343,46.5343,9800.0
2014-01-21 13:50:00,49.96,49.99,49.96,49.98,10600.0,46.525,46.5529,46.525,46.5436,10600.0
2014-01-21 13:55:00,49.97,49.97,49.92,49.96,24700.0,46.5343,46.5343,46.4878,46.525,24700.0
2014-01-21 14:00:00,49.99,50.01,49.98,50.0,45600.0,46.5529,46.5716,46.5436,46.5623,45600.0
2014-01-21 14:05:00,50.0,50.01,49.98,50.0,23200.0,46.5623,46.5716,46.5436,46.5623,23200.0
2014-01-21 14:10:00,50.0,50.01,49.98,50.0,27800.0,46.5623,46.5716,46.5436,46.5623,27800.0
2014-01-21 14:15:00,50.0,50.0,49.96,49.96,15100.0,46.5623,46.5623,46.525,46.525,15100.0
2014-01-21 14:20:00,49.95,50.0,49.95,49.99,9400.0,46.5157,46.5623,46.5157,46.5529,9400.0
2014-01-21 14:25:00,49.98,50.01,49.97,49.99,11600.0,46.5436,46.5716,46.5343,46.5529,11600.0
2014-01-21 14:30:00,49.98,50.01,49.98,50.0,20600.0,46.5436,46.5716,46.5436,46.5623,20600.0
2014-01-21 14:35:00,50.0,50.11,49.97,50.1,95300.0,46.5623,46.6647,46.5343,46.6554,95300.0
2014-01-21 14:40:00,50.1,50.1,50.02,50.03,83300.0,46.6554,46.6554,46.5809,46.5902,83300.0
2014-01-21 14:45:00,50.03,50.03,49.97,50.0,22100.0,46.5902,46.5902,46.5343,46.5623,22100.0
2014-01-21 14:50:00,49.99,49.99,49.95,49.99,13900.0,46.5529,46.5529,46.5157,46.5529,13900.0
2014-01-21 14:55:00,49.99,50.02,49.95,49.98,22700.0,46.5529,46.5809,46.5157,46.5436,22700.0
2014-01-21 15:00:00,49.98,49.99,49.97,49.98,22200.0,46.5436,46.5529,46.5343,46.5436,22200.0
2014-01-21 15:05:00,50.0,50.07,49.98,50.01,34700.0,46.5623,46.6274,46.5436,46.5716,34700.0
2014-01-21 15:10:00,50.01,50.04,49.98,50.0,19400.0,46.5716,46.5995,46.5436,46.5623,19400.0
2014-01-21 15:15:00,50.0,50.02,49.94,49.97,31700.0,46.5623,46.5809,46.5064,46.5343,31700.0
2014-01-21 15:20:00,49.96,50.01,49.96,50.0,27700.0,46.525,46.5716,46.525,46.5623,27700.0
2014-01-21 15:25:00,50.0,50.0,49.96,49.97,26100.0,46.5623,46.5623,46.525,46.5343,26100.0
2014-01-21 15:30:00,49.98,49.99,49.96,49.98,26100.0,46.5436,46.5529,46.525,46.5436,26100.0
2014-01-21 15:35:00,49.97,50.0,49.96,49.98,23100.0,46.5343,46.5623,46.525,46.5436,23100.0
2014-01-21 15:40:00,49.98,50.0,49.97,49.98,32400.0,46.5436,46.5623,46.5343,46.5436,32400.0
2014-01-21 15:45:00,49.99,50.01,49.94,49.98,105400.0,46.5529,46.5716,46.5064,46.5436,105400.0
2014-01-21 15:50:00,49.98,50.0,49.96,49.99,62900.0,46.5436,46.5623,46.525,46.5529,62900.0
2014-01-21 15:55:00,49.99,50.0,49.96,50.0,115200.0,46.5529,46.5623,46.525,46.5623,115200.0
2014-01-22 09:30:00,49.97,50.14,49.87,50.14,21100.0,46.5343,46.6926,46.4412,46.6926,21100.0
2014-01-22 09:35:00,50.12,50.17,49.89,49.99,20700.0,46.674,46.7206,46.4598,46.5529,20700.0
2014-01-22 09:40:00,49.98,50.06,49.97,50.01,14800.0,46.5436,46.6181,46.5343,46.5716,14800.0
2014-01-22 09:45:00,50.03,50.03,49.93,49.93,11700.0,46.5902,46.5902,46.4971,46.4971,11700.0
2014-01-22 09:50:00,49.93,49.95,49.9,49.94,10700.0,46.4971,46.5157,46.4691,46.5064,10700.0
2014-01-22 09:55:00,49.93,49.98,49.82,49.91,16000.0,46.4971,46.5436,46.3946,46.4784,16000.0
2014-01-22 10:00:00,49.91,49.98,49.91,49.98,23000.0,46.4784,46.5436,46.4784,46.5436,23000.0
2014-01-22 10:05:00,49.98,50.02,49.96,50.01,32700.0,46.5436,46.5809,46.525,46.5716,32700.0
2014-01-22 10:10:00,50.02,50.02,49.95,49.98,14200.0,46.5809,46.5809,46.5157,46.5436,14200.0
2014-01-22 10:15:00,49.97,50.0,49.93,50.0,26800.0,46.5343,46.5623,46.4971,46.5623,26800.0
2014-01-22 10:20:00,50.0,50.0,49.92,49.99,67800.0,46.5623,46.5623,46.4878,46.5529,67800.0
2014-01-22 10:25:00,49.99,50.03,49.95,49.99,34400.0,46.5529,46.5902,46.5157,46.5529,34400.0
2014-01-22 10:30:00,50.0,50.01,49.98,50.0,8100.0,46.5623,46.5716,46.5436,46.5623,8100.0
2014-01-22 10:35:00,50.0,50.03,49.98,50.0,18300.0,46.5623,46.5902,46.5436,46.5623,18300.0
2014-01-22 10:40:00,50.01,50.03,49.96,49.96,12600.0,46.5716,46.5902,46.525,46.525,12600.0
2014-01-22 10:45:00,49.96,50.05,49.96,50.03,5800.0,46.525,46.6088,46.525,46.5902,5800.0
2014-01-22 10:50:00,50.02,50.12,50.02,50.1,25800.0,46.5809,46.674,46.5809,46.6554,25800.0
2014-01-22 10:55:00,50.11,50.11,50.09,50.1,23300.0,46.6647,46.6647,46.6461,46.6554,23300.0
2014-01-22 11:00:00,50.11,50.11,50.02,50.05,21500.0,46.6647,46.6647,46.5809,46.6088,21500.0
2014-01-22 11:05:00,50.04,50.07,50.04,50.04,10100.0,46.5995,46.6274,46.5995,46.5995,10100.0
2014-01-22 11:10:00,50.05,50.05,50.0,50.04,12400.0,46.6088,46.6088,46.5623,46.5995,12400.0
2014-01-22 11:15:00,50.04,50.05,49.99,50.0,12700.0,46.5995,46.6088,46.5529,46.5623,12700.0
2014-01-22 11:20:00,50.0,50.04,50.0,50.02,20800.0,46.5623,46.5995,46.5623,46.5809,20800.0
2014-01-22 11:25:00,50.01,50.07,50.0,50.02,35200.0,46.5716,46.6274,46.5623,46.5809,35200.0
2014-01-22 11:30:00,50.02,50.03,49.97,50.0,13500.0,46.5809,46.5902,46.5343,46.5623,13500.0
2014-01-22 11:35:00,50.0,50.01,50.0,50.01,12800.0,46.5623,46.5716,46.5623,46.5716,12800.0
2014-01-22 11:40:00,50.01,50.01,49.98,49.98,24500.0,46.5716,46.5716,46.5436,46.5436,24500.0
2014-01-22 11:45:00,49.98,50.0,49.98,50.0,25800.0,46.5436,46.5623,46.5436,46.5623,25800.0
2014-01-22 11:50:00,50.0,50.0,49.98,49.98,15900.0,46.5623,46.5623,46.5436,46.5436,15900.0
2014-01-22 11:55:00,49.99,50.03,49.98,50.0,27000.0,46.5529,46.5902,46.5436,46.5623,27000.0
2014-01-22 12:00:00,50.0,50.04,49.98,49.99,11500.0,46.5623,46.5995,46.5436,46.5529,11500.0
2014-01-22 12:05:00,49.98,50.02,49.98,50.01,12100.0,46.5436,46.5809,46.5436,46.5716,12100.0
2014-01-22 12:10:00,50.0,50.03,49.99,50.0,27800.0,46.5623,46.5902,46.5529,46.5623,27800.0
2014-01-22 12:15:00,50.0,50.0,49.96,50.0,11200.0,46.5623,46.5623,46.525,46.5623,11200.0
2014-01-22 12:20:00,50.0,50.0,49.98,49.99,78500.0,46.5623,46.5623,46.5436,46.5529,78500.0
2014-01-22 12:25:00,49.99,50.01,49.98,50.0,7300.0,46.5529,46.5716,46.5436,46.5623,7300.0
2014-01-22 12:30:00,49.99,50.02,49.98,50.0,32300.0,46.5529,46.5809,46.5436,46.5623,32300.0
2014-01-22 12:35:00,50.0,50.01,49.98,50.0,13300.0,46.5623,46.5716,46.5436,46.5623,13300.0
2014-01-22 12:40:00,50.0,50.0,49.99,50.0,21800.0,46.5623,46.5623,46.5529,46.5623,21800.0
2014-01-22 12:45:00,50.0,50.0,49.99,50.0,13300.0,46.5623,46.5623,46.5529,46.5623,13300.0
2014-01-22 12:50:00,50.0,50.0,49.99,50.0,14100.0,46.5623,46.5623,46.5529,46.5623,14100.0
2014-01-22 12:55:00,50.0,50.01,49.99,50.0,21200.0,46.5623,46.5716,46.5529,46.5623,21200.0
2014-01-22 13:00:00,50.0,50.0,49.96,50.0,13400.0,46.5623,46.5623,46.525,46.5623,13400.0
2014-01-22 13:05:00,50.0,50.0,49.98,50.0,44800.0,46.5623,46.5623,46.5436,46.5623,44800.0
2014-01-22 13:10:00,50.0,50.01,49.98,49.99,32200.0,46.5623,46.5716,46.5436,46.5529,32200.0
2014-01-22 13:15:00,49.99,50.0,49.99,50.0,14400.0,46.5529,46.5623,46.5529,46.5623,14400.0
2014-01-22 13:20:00,50.0,50.01,49.99,50.0,13300.0,46.5623,46.5716,46.5529,46.5623,13300.0
2014-01-22 13:25:00,50.0,50.01,49.98,50.0,16000.0,46.5623,46.5716,46.5436,46.5623,16000.0
2014-01-22 13:30:00,50.0,50.01,49.97,49.99,23300.0,46.5623,46.5716,46.5343,46.5529,23300.0
2014-01-22 13:35:00,49.99,50.0,49.96,50.0,13800.0,46.5529,46.5623,46.525,46.5623,13800.0
2014-01-22 13:40:00,50.0,50.01,49.98,49.99,24900.0,46.5623,46.5716,46.5436,46.5529,24900.0
2014-01-22 13:45:00,49.99,50.0,49.96,49.97,18100.0,46.5529,46.5623,46.525,46.5343,18100.0
2014-01-22 13:50:00,49.98,50.0,49.98,49.98,44000.0,46.5436,46.5623,46.5436,46.5436,44000.0
2014-01-22 13:55:00,49.98,49.98,49.96,49.98,8500.0,46.5436,46.5436,46.525,46.5436,8500.0
2014-01-22 14:00:00,49.99,49.99,49.98,49.98,8700.0,46.5529,46.5529,46.5436,46.5436,8700.0
2014-01-22 14:05:00,49.98,50.0,49.98,50.0,16200.0,46.5436,46.5623,46.5436,46.5623,16200.0
2014-01-22 14:10:00,50.0,50.0,49.98,50.0,49200.0,46.5623,46.5623,46.5436,46.5623,49200.0
2014-01-22 14:15:00,50.0,50.0,49.98,50.0,35100.0,46.5623,46.5623,46.5436,46.5623,35100.0
2014-01-22 14:20:00,50.0,50.0,49.98,49.99,22700.0,46.5623,46.5623,46.5436,46.5529,22700.0
2014-01-22 14:25:00,50.0,50.0,49.99,50.0,14800.0,46.5623,46.5623,46.5529,46.5623,14800.0
2014-01-22 14:30:00,50.0,50.0,49.92,49.95,37400.0,46.5623,46.5623,46.4878,46.5157,37400.0
2014-01-22 14:35:00,49.95,50.0,49.95,49.98,12500.0,46.5157,46.5623,46.5157,46.5436,12500.0
2014-01-22 14:40:00,49.98,49.99,49.96,49.99,14200.0,46.5436,46.5529,46.525,46.5529,14200.0
2014-01-22 14:45:00,49.98,50.0,49.97,49.99,21300.0,46.5436,46.5623,46.5343,46.5529,21300.0
2014-01-22 14:50:00,49.99,50.0,49.97,49.98,28400.0,46.5529,46.5623,46.5343,46.5436,28400.0
2014-01-22 14:55:00,49.98,49.99,49.98,49.98,2000.0,46.5436,46.5529,46.5436,46.5436,2000.0
2014-01-22 15:00:00,49.99,50.0,49.97,50.0,40100.0,46.5529,46.5623,46.5343,46.5623,40100.0
2014-01-22 15:05:00,50.0,50.0,49.99,49.99,42500.0,46.5623,46.5623,46.5529,46.5529,42500.0
2014-01-22 15:10:00,50.0,50.0,49.97,49.97,35600.0,46.5623,46.5623,46.5343,46.5343,35600.0
2014-01-22 15:15:00,49.97,49.97,49.94,49.94,17400.0,46.5343,46.5343,46.5064,46.5064,17400.0
2014-01-22 15:20:00,49.95,49.95,49.9,49.93,49500.0,46.5157,46.5157,46.4691,46.4971,49500.0
2014-01-22 15:25:00,49.93,49.96,49.92,49.95,22100.0,46.4971,46.525,46.4878,46.5157,22100.0
2014-01-22 15:30:00,49.95,49.96,49.9,49.92,38000.0,46.5157,46.525,46.4691,46.4878,38000.0
2014-01-22 15:35:00,49.91,49.95,49.9,49.92,28300.0,46.4784,46.5157,46.4691,46.4878,28300.0
2014-01-22 15:40:00,49.92,49.93,49.89,49.9,40300.0,46.4878,46.4971,46.4598,46.4691,40300.0
2014-01-22 15:45:00,49.9,49.91,49.86,49.88,68400.0,46.4691,46.4784,46.4319,46.4505,68400.0
2014-01-22 15:50:00,49.89,49.92,49.88,49.89,113800.0,46.4598,46.4878,46.4505,46.4598,113800.0
2014-01-22 15:55:00,49.88,49.93,49.82,49.82,209900.0,46.4505,46.4971,46.3946,46.3946,209900.0
2014-01-23 09:30:00,49.69,49.75,49.61,49.75,28000.0,46.2736,46.3294,46.1991,46.3294,28000.0
2014-01-23 09:35:00,49.77,49.88,49.73,49.74,11100.0,46.3481,46.4505,46.3108,46.3201,11100.0
2014-01-23 09:40:00,49.71,49.9,49.71,49.83,10500.0,46.2922,46.4691,46.2922,46.4039,10500.0
2014-01-23 09:45:00,49.84,49.84,49.75,49.78,14000.0,46.4133,46.4133,46.3294,46.3574,14000.0
2014-01-23 09:50:00,49.79,49.8,49.74,49.77,14200.0,46.3667,46.376,46.3201,46.3481,14200.0
2014-01-23 09:55:00,49.75,49.8,49.73,49.76,8500.0,46.3294,46.376,46.3108,46.3388,8500.0
2014-01-23 10:00:00,49.78,49.81,49.75,49.75,11300.0,46.3574,46.3853,46.3294,46.3294,11300.0
2014-01-23 10:05:00,49.74,49.8,49.72,49.78,16800.0,46.3201,46.376,46.3015,46.3574,16800.0
2014-01-23 10:10:00,49.79,49.81,49.75,49.79,25100.0,46.3667,46.3853,46.3294,46.3667,25100.0
2014-01-23 10:15:00,49.78,49.85,49.77,49.83,21500.0,46.3574,46.4226,46.3481,46.4039,21500.0
2014-01-23 10:20:00,49.84,49.93,49.81,49.91,29800.0,46.4133,46.4971,46.3853,46.4784,29800.0
2014-01-23 10:25:00,49.89,49.96,49.89,49.94,9600.0,46.4598,46.525,46.4598,46.5064,9600.0
2014-01-23 10:30:00,49.94,49.98,49.9,49.98,18700.0,46.5064,46.5436,46.4691,46.5436,18700.0
2014-01-23 10:35:00,49.98,49.99,49.94,49.94,14700.0,46.5436,46.5529,46.5064,46.5064,14700.0
2014-01-23 10:40:00,49.94,49.98,49.92,49.97,13400.0,46.5064,46.5436,46.4878,46.5343,13400.0
2014-01-23 10:45:00,49.98,50.0,49.91,49.96,14500.0,46.5436,46.5623,46.4784,46.525,14500.0
2014-01-23 10:50:00,49.96,49.97,49.89,49.92,11600.0,46.525,46.5343,46.4598,46.4878,11600.0
2014-01-23 10:55:00,49.91,49.92,49.87,49.87,12600.0,46.4784,46.4878,46.4412,46.4412,12600.0
2014-01-23 11:00:00,49.89,49.93,49.88,49.92,22100.0,46.4598,46.4971,46.4505,46.4878,22100.0
2014-01-23 11:05:00,49.92,49.92,49.81,49.82,17800.0,46.4878,46.4878,46.3853,46.3946,17800.0
2014-01-23 11:10:00,49.81,49.82,49.69,49.71,98700.0,46.3853,46.3946,46.2736,46.2922,98700.0
2014-01-23 11:15:00,49.72,49.8,49.71,49.8,9800.0,46.3015,46.376,46.2922,46.376,9800.0
2014-01-23 11:20:00,49.8,49.8,49.65,49.7,25000.0,46.376,46.376,46.2363,46.2829,25000.0
2014-01-23 11:25:00,49.69,49.7,49.67,49.67,11400.0,46.2736,46.2829,46.2549,46.2549,11400.0
2014-01-23 11:30:00,49.68,49.84,49.68,49.81,17400.0,46.2643,46.4133,46.2643,46.3853,17400.0
2014-01-23 11:35:00,49.81,49.81,49.73,49.79,12400.0,46.3853,46.3853,46.3108,46.3667,12400.0
2014-01-23 11:40:00,49.78,49.81,49.71,49.76,16300.0,46.3574,46.3853,46.2922,46.3388,16300.0
2014-01-23 11:45:00,49.75,49.77,49.74,49.76,12100.0,46.3294,46.3481,46.3201,46.3388,12100.0
2014-01-23 11:50:00,49.76,49.79,49.73,49.79,10700.0,46.3388,46.3667,46.3108,46.3667,10700.0
2014-01-23 11:55:00,49.79,49.86,49.79,49.83,8900.0,46.3667,46.4319,46.3667,46.4039,8900.0
2014-01-23 12:00:00,49.83,49.84,49.76,49.77,6800.0,46.4039,46.4133,46.3388,46.3481,6800.0
2014-01-23 12:05:00,49.76,49.76,49.7,49.72,16300.0,46.3388,46.3388,46.2829,46.3015,16300.0
2014-01-23 12:10:00,49.73,49.76,49.64,49.65,24600.0,46.3108,46.3388,46.227,46.2363,24600.0
2014-01-23 12:15:00,49.65,49.65,49.61,49.62,10100.0,46.2363,46.2363,46.1991,46.2084,10100.0
2014-01-23 12:20:00,49.62,49.67,49.55,49.55,14900.0,46.2084,46.2549,46.1432,46.1432,14900.0
2014-01-23 12:25:00,49.55,49.58,49.5,49.55,17300.0,46.1432,46.1711,46.0966,46.1432,17300.0
2014-01-23 12:30:00,49.56,49.56,49.48,49.5,12500.0,46.1525,46.1525,46.078,46.0966,12500.0
2014-01-23 12:35:00,49.5,49.62,49.5,49.57,20700.0,46.0966,46.2084,46.0966,46.1618,20700.0
2014-01-23 12:40:00,49.57,49.63,49.57,49.62,16100.0,46.1618,46.2177,46.1618,46.2084,16100.0
2014-01-23 12:45:00,49.61,49.62,49.59,49.62,6600.0,46.1991,46.2084,46.1804,46.2084,6600.0
2014-01-23 12:50:00,49.62,49.63,49.54,49.62,31300.0,46.2084,46.2177,46.1339,46.2084,31300.0
2014-01-23 12:55:00,49.6,49.64,49.54,49.64,9400.0,46.1898,46.227,46.1339,46.227,9400.0
2014-01-23 13:00:00,49.63,49.64,49.57,49.58,10200.0,46.2177,46.227,46.1618,46.1711,10200.0
2014-01-23 13:05:00,49.58,49.6,49.53,49.53,12800.0,46.1711,46.1898,46.1246,46.1246,12800.0
2014-01-23 13:10:00,49.54,49.54,49.48,49.48,15200.0,46.1339,46.1339,46.078,46.078,15200.0
2014-01-23 13:15:00,49.47,49.49,49.47,49.47,11900.0,46.0687,46.0873,46.0687,46.0687,11900.0
2014-01-23 13:20:00,49.47,49.48,49.42,49.44,13300.0,46.0687,46.078,46.0221,46.0408,13300.0
2014-01-23 13:25:00,49.45,49.45,49.35,49.36,24700.0,46.0501,46.0501,45.9569,45.9663,24700.0
2014-01-23 13:30:00,49.36,49.37,49.32,49.33,27600.0,45.9663,45.9756,45.929,45.9383,27600.0
2014-01-23 13:35:00,49.34,49.37,49.32,49.37,13800.0,45.9476,45.9756,45.929,45.9756,13800.0
2014-01-23 13:40:00,49.37,49.37,49.25,49.29,19100.0,45.9756,45.9756,45.8638,45.9011,19100.0
2014-01-23 13:45:00,49.29,49.36,49.26,49.27,30200.0,45.9011,45.9663,45.8731,45.8824,30200.0
2014-01-23 13:50:00,49.28,49.43,49.28,49.38,25000.0,45.8918,46.0314,45.8918,45.9849,25000.0
2014-01-23 13:55:00,49.39,49.41,49.32,49.32,12700.0,45.9942,46.0128,45.929,45.929,12700.0
2014-01-23 14:00:00,49.31,49.39,49.3,49.33,32200.0,45.9197,45.9942,45.9104,45.9383,32200.0
2014-01-23 14:05:00,49.33,49.45,49.33,49.45,11000.0,45.9383,46.0501,45.9383,46.0501,11000.0
2014-01-23 14:10:00,49.46,49.5,49.45,49.48,9600.0,46.0594,46.0966,46.0501,46.078,9600.0
2014-01-23 14:15:00,49.49,49.53,49.48,49.53,10500.0,46.0873,46.1246,46.078,46.1246,10500.0
2014-01-23 14:20:00,49.53,49.56,49.5,49.54,13000.0,46.1246,46.1525,46.0966,46.1339,13000.0
2014-01-23 14:25:00,49.54,49.54,49.51,49.52,8900.0,46.1339,46.1339,46.1059,46.1153,8900.0
2014-01-23 14:30:00,49.51,49.54,49.51,49.54,5900.0,46.1059,46.1339,46.1059,46.1339,5900.0
2014-01-23 14:35:00,49.54,49.58,49.53,49.53,12800.0,46.1339,46.1711,46.1246,46.1246,12800.0
2014-01-23 14:40:00,49.53,49.53,49.42,49.44,17200.0,46.1246,46.1246,46.0221,46.0408,17200.0
2014-01-23 14:45:00,49.45,49.49,49.45,49.49,12600.0,46.0501,46.0873,46.0501,46.0873,12600.0
2014-01-23 14:50:00,49.5,49.51,49.44,49.49,21000.0,46.0966,46.1059,46.0408,46.0873,21000.0
2014-01-23 14:55:00,49.5,49.55,49.49,49.52,13800.0,46.0966,46.1432,46.0873,46.1153,13800.0
2014-01-23 15:00:00,49.52,49.62,49.52,49.6,19100.0,46.1153,46.2084,46.1153,46.1898,19100.0
2014-01-23 15:05:00,49.6,49.62,49.55,49.61,20000.0,46.1898,46.2084,46.1432,46.1991,20000.0
2014-01-23 15:10:00,49.61,49.69,49.59,49.66,17400.0,46.1991,46.2736,46.1804,46.2456,17400.0
2014-01-23 15:15:00,49.65,49.65,49.55,49.56,18100.0,46.2363,46.2363,46.1432,46.1525,18100.0
2014-01-23 15:20:00,49.56,49.66,49.56,49.66,30000.0,46.1525,46.2456,46.1525,46.2456,30000.0
2014-01-23 15:25:00,49.65,49.65,49.6,49.6,23600.0,46.2363,46.2363,46.1898,46.1898,23600.0
2014-01-23 15:30:00,49.61,49.67,49.6,49.66,30600.0,46.1991,46.2549,46.1898,46.2456,30600.0
2014-01-23 15:35:00,49.66,49.71,49.63,49.67,25300.0,46.2456,46.2922,46.2177,46.2549,25300.0
2014-01-23 15:40:00,49.66,49.74,49.62,49.7,37400.0,46.2456,46.3201,46.2084,46.2829,37400.0
2014-01-23 15:45:00,49.7,49.71,49.66,49.66,53000.0,46.2829,46.2922,46.2456,46.2456,53000.0
2014-01-23 15:50:00,49.66,49.76,49.66,49.75,39700.0,46.2456,46.3388,46.2456,46.3294,39700.0
2014-01-23 15:55:00,49.76,49.8,49.72,49.8,86900.0,46.3388,46.376,46.3015,46.376,86900.0
2014-01-24 09:30:00,49.66,49.66,49.11,49.21,40100.0,46.2456,46.2456,45.7334,45.8266,40100.0
2014-01-24 09:35:00,49.22,49.24,49.0,49.04,16200.0,45.8359,45.8545,45.631,45.6683,16200.0
2014-01-24 09:40:00,49.02,49.04,48.88,48.93,59100.0,45.6496,45.6683,45.5193,45.5658,59100.0
2014-01-24 09:45:00,48.92,49.17,48.88,48.93,37200.0,45.5565,45.7893,45.5193,45.5658,37200.0
2014-01-24 09:50:00,48.92,48.99,48.88,48.94,26400.0,45.5565,45.6217,45.5193,45.5751,26400.0
2014-01-24 09:55:00,48.94,48.99,48.83,48.89,34200.0,45.5751,45.6217,45.4727,45.5286,34200.0
2014-01-24 10:00:00,48.85,48.87,48.71,48.84,48300.0,45.4913,45.5099,45.3609,45.482,48300.0
2014-01-24 10:05:00,48.86,48.9,48.76,48.83,118900.0,45.5006,45.5379,45.4075,45.4727,118900.0
2014-01-24 10:10:00,48.83,48.98,48.83,48.91,112000.0,45.4727,45.6124,45.4727,45.5472,112000.0
2014-01-24 10:15:00,48.89,48.96,48.84,48.94,41400.0,45.5286,45.5938,45.482,45.5751,41400.0
2014-01-24 10:20:00,48.96,49.01,48.87,48.9,55200.0,45.5938,45.6403,45.5099,45.5379,55200.0
2014-01-24 10:25:00,48.91,48.95,48.81,48.81,47100.0,45.5472,45.5844,45.4541,45.4541,47100.0
2014-01-24 10:30:00,48.81,48.82,48.67,48.74,22600.0,45.4541,45.4634,45.3237,45.3889,22600.0
2014-01-24 10:35:00,48.74,48.76,48.53,48.58,21300.0,45.3889,45.4075,45.1933,45.2399,21300.0
2014-01-24 10:40:00,48.55,48.62,48.41,48.46,40700.0,45.2119,45.2771,45.0816,45.1281,40700.0
2014-01-24 10:45:00,48.45,48.47,48.33,48.43,26500.0,45.1188,45.1374,45.0071,45.1002,26500.0
2014-01-24 10:50:00,48.4,48.42,48.28,48.36,25300.0,45.0723,45.0909,44.9605,45.035,25300.0
2014-01-24 10:55:00,48.34,48.35,48.27,48.3,21900.0,45.0164,45.0257,44.9512,44.9791,21900.0
2014-01-24 11:00:00,48.3,48.39,48.3,48.34,26200.0,44.9791,45.0629,44.9791,45.0164,26200.0
2014-01-24 11:05:00,48.31,48.37,48.3,48.33,22800.0,44.9884,45.0443,44.9791,45.0071,22800.0
2014-01-24 11:10:00,48.32,48.41,48.29,48.29,38000.0,44.9978,45.0816,44.9698,44.9698,38000.0
2014-01-24 11:15:00,48.31,48.33,48.05,48.07,106000.0,44.9884,45.0071,44.7463,44.7649,106000.0
2014-01-24 11:20:00,48.08,48.09,47.78,47.81,138600.0,44.7743,44.7836,44.4949,44.5228,138600.0
2014-01-24 11:25:00,47.8,47.86,47.6,47.6,104600.0,44.5135,44.5694,44.3273,44.3273,104600.0
2014-01-24 11:30:00,47.6,47.64,47.51,47.51,56800.0,44.3273,44.3645,44.2435,44.2435,56800.0
2014-01-24 11:35:00,47.51,47.76,47.51,47.75,114600.0,44.2435,44.4763,44.2435,44.467,114600.0
2014-01-24 11:40:00,47.75,47.96,47.69,47.85,43000.0,44.467,44.6625,44.4111,44.5601,43000.0
2014-01-24 11:45:00,47.82,47.88,47.71,47.85,51900.0,44.5321,44.588,44.4297,44.5601,51900.0
2014-01-24 11:50:00,47.86,48.05,47.85,48.0,39400.0,44.5694,44.7463,44.5601,44.6998,39400.0
2014-01-24 11:55:00,47.97,48.11,47.89,48.11,47500.0,44.6718,44.8022,44.5973,44.8022,47500.0
2014-01-24 12:00:00,48.1,48.37,48.1,48.33,83200.0,44.7929,45.0443,44.7929,45.0071,83200.0
2014-01-24 12:05:00,48.33,48.5,48.29,48.47,78000.0,45.0071,45.1654,44.9698,45.1374,78000.0
2014-01-24 12:10:00,48.49,48.62,48.47,48.61,63300.0,45.1561,45.2771,45.1374,45.2678,63300.0
2014-01-24 12:15:00,48.62,48.72,48.61,48.69,59500.0,45.2771,45.3703,45.2678,45.3423,59500.0
2014-01-24 12:20:00,48.69,48.69,48.42,48.42,87700.0,45.3423,45.3423,45.0909,45.0909,87700.0
2014-01-24 12:25:00,48.42,48.48,48.38,48.43,60300.0,45.0909,45.1468,45.0536,45.1002,60300.0
2014-01-24 12:30:00,48.45,48.59,48.45,48.56,12300.0,45.1188,45.2492,45.1188,45.2213,12300.0
2014-01-24 12:35:00,48.58,48.7,48.56,48.64,43600.0,45.2399,45.3516,45.2213,45.2958,43600.0
2014-01-24 12:40:00,48.64,48.64,48.59,48.61,12400.0,45.2958,45.2958,45.2492,45.2678,12400.0
2014-01-24 12:45:00,48.6,48.65,48.59,48.65,13500.0,45.2585,45.3051,45.2492,45.3051,13500.0
2014-01-24 12:50:00,48.66,48.68,48.64,48.64,21300.0,45.3144,45.333,45.2958,45.2958,21300.0
2014-01-24 12:55:00,48.63,48.71,48.63,48.7,15400.0,45.2864,45.3609,45.2864,45.3516,15400.0
2014-01-24 13:00:00,48.7,48.7,48.58,48.58,20400.0,45.3516,45.3516,45.2399,45.2399,20400.0
2014-01-24 13:05:00,48.57,48.57,48.5,48.52,10500.0,45.2306,45.2306,45.1654,45.184,10500.0
2014-01-24 13:10:00,48.52,48.59,48.5,48.59,5600.0,45.184,45.2492,45.1654,45.2492,5600.0
2014-01-24 13:15:00,48.6,48.67,48.59,48.67,15200.0,45.2585,45.3237,45.2492,45.3237,15200.0
2014-01-24 13:20:00,48.68,48.71,48.66,48.69,17200.0,45.333,45.3609,45.3144,45.3423,17200.0
2014-01-24 13:25:00,48.7,48.76,48.67,48.76,65000.0,45.3516,45.4075,45.3237,45.4075,65000.0
2014-01-24 13:30:00,48.76,48.77,48.7,48.7,13900.0,45.4075,45.4168,45.3516,45.3516,13900.0
2014-01-24 13:35:00,48.69,48.71,48.63,48.64,98300.0,45.3423,45.3609,45.2864,45.2958,98300.0
2014-01-24 13:40:00,48.64,48.64,48.46,48.5,43400.0,45.2958,45.2958,45.1281,45.1654,43400.0
2014-01-24 13:45:00,48.5,48.52,48.41,48.42,25500.0,45.1654,45.184,45.0816,45.0909,25500.0
2014-01-24 13:50:00,48.4,48.48,48.4,48.46,20700.0,45.0723,45.1468,45.0723,45.1281,20700.0
2014-01-24 13:55:00,48.47,48.55,48.45,48.5,68300.0,45.1374,45.2119,45.1188,45.1654,68300.0
2014-01-24 14:00:00,48.49,48.51,48.42,48.46,32700.0,45.1561,45.1747,45.0909,45.1281,32700.0
2014-01-24 14:05:00,48.48,48.56,48.47,48.55,16400.0,45.1468,45.2213,45.1374,45.2119,16400.0
2014-01-24 14:10:00,48.56,48.56,48.49,48.54,43500.0,45.2213,45.2213,45.1561,45.2026,43500.0
2014-01-24 14:15:00,48.53,48.56,48.37,48.39,114600.0,45.1933,45.2213,45.0443,45.0629,114600.0
2014-01-24 14:20:00,48.39,48.43,48.22,48.26,32600.0,45.0629,45.1002,44.9046,44.9419,32600.0
2014-01-24 14:25:00,48.27,48.33,48.24,48.33,23900.0,44.9512,45.0071,44.9233,45.0071,23900.0
2014-01-24 14:30:00,48.32,48.39,48.32,48.38,22500.0,44.9978,45.0629,44.9978,45.0536,22500.0
2014-01-24 14:35:00,48.38,48.46,48.38,48.41,18800.0,45.0536,45.1281,45.0536,45.0816,18800.0
2014-01-24 14:40:00,48.41,48.49,48.38,48.43,26000.0,45.0816,45.1561,45.0536,45.1002,26000.0
2014-01-24 14:45:00,48.45,48.52,48.4,48.45,20100.0,45.1188,45.184,45.0723,45.1188,20100.0
2014-01-24 14:50:00,48.45,48.5,48.4,48.4,16400.0,45.1188,45.1654,45.0723,45.0723,16400.0
2014-01-24 14:55:00,48.41,48.5,48.4,48.48,16800.0,45.0816,45.1654,45.0723,45.1468,16800.0
2014-01-24 15:00:00,48.48,48.65,48.48,48.64,44500.0,45.1468,45.3051,45.1468,45.2958,44500.0
2014-01-24 15:05:00,48.63,48.7,48.55,48.55,44500.0,45.2864,45.3516,45.2119,45.2119,44500.0
2014-01-24 15:10:00,48.56,48.56,48.41,48.46,19000.0,45.2213,45.2213,45.0816,45.1281,19000.0
2014-01-24 15:15:00,48.45,48.45,48.36,48.43,19700.0,45.1188,45.1188,45.035,45.1002,19700.0
2014-01-24 15:20:00,48.42,48.42,48.36,48.4,18500.0,45.0909,45.0909,45.035,45.0723,18500.0
2014-01-24 15:25:00,48.41,48.49,48.4,48.49,21100.0,45.0816,45.1561,45.0723,45.1561,21100.0
2014-01-24 15:30:00,48.48,48.59,48.48,48.59,36000.0,45.1468,45.2492,45.1468,45.2492,36000.0
2014-01-24 15:35:00,48.59,48.68,48.54,48.65,526600.0,45.2492,45.333,45.2026,45.3051,526600.0
2014-01-24 15:40:00,48.65,48.67,48.51,48.53,56100.0,45.3051,45.3237,45.1747,45.1933,56100.0
2014-01-24 15:45:00,48.51,48.52,48.42,48.44,153100.0,45.1747,45.184,45.0909,45.1095,153100.0
2014-01-24 15:50:00,48.44,48.46,48.38,48.43,66800.0,45.1095,45.1281,45.0536,45.1002,66800.0
2014-01-24 15:55:00,48.43,48.47,48.35,48.39,149600.0,45.1002,45.1374,45.0257,45.0629,149600.0
2014-01-27 09:30:00,48.54,48.82,48.46,48.61,45500.0,45.2026,45.4634,45.1281,45.2678,45500.0
2014-01-27 09:35:00,48.56,48.76,48.56,48.71,77800.0,45.2213,45.4075,45.2213,45.3609,77800.0
2014-01-27 09:40:00,48.73,48.89,48.66,48.89,19800.0,45.3796,45.5286,45.3144,45.5286,19800.0
2014-01-27 09:45:00,48.91,48.91,48.74,48.74,20900.0,45.5472,45.5472,45.3889,45.3889,20900.0
2014-01-27 09:50:00,48.74,48.81,48.69,48.73,18700.0,45.3889,45.4541,45.3423,45.3796,18700.0
2014-01-27 09:55:00,48.73,48.81,48.72,48.72,17200.0,45.3796,45.4541,45.3703,45.3703,17200.0
2014-01-27 10:00:00,48.72,48.72,48.6,48.6,25600.0,45.3703,45.3703,45.2585,45.2585,25600.0
2014-01-27 10:05:00,48.6,48.63,48.55,48.59,22900.0,45.2585,45.2864,45.2119,45.2492,22900.0
2014-01-27 10:10:00,48.59,48.65,48.58,48.63,23900.0,45.2492,45.3051,45.2399,45.2864,23900.0
2014-01-27 10:15:00,48.64,48.73,48.64,48.71,27600.0,45.2958,45.3796,45.2958,45.3609,27600.0
2014-01-27 10:20:00,48.71,48.73,48.48,48.48,30500.0,45.3609,45.3796,45.1468,45.1468,30500.0
2014-01-27 10:25:00,48.49,48.5,48.35,48.35,32000.0,45.1561,45.1654,45.0257,45.0257,32000.0
2014-01-27 10:30:00,48.37,48.4,48.26,48.28,21600.0,45.0443,45.0723,44.9419,44.9605,21600.0
2014-01-27 10:35:00,48.27,48.37,48.25,48.32,25300.0,44.9512,45.0443,44.9326,44.9978,25300.0
2014-01-27 10:40:00,48.32,48.32,48.24,48.26,15700.0,44.9978,44.9978,44.9233,44.9419,15700.0
2014-01-27 10:45:00,48.28,48.39,48.27,48.38,10400.0,44.9605,45.0629,44.9512,45.0536,10400.0
2014-01-27 10:50:00,48.38,48.5,48.38,48.5,27500.0,45.0536,45.1654,45.0536,45.1654,27500.0
2014-01-27 10:55:00,48.51,48.67,48.5,48.58,48700.0,45.1747,45.3237,45.1654,45.2399,48700.0
2014-01-27 11:00:00,48.56,48.71,48.56,48.7,34100.0,45.2213,45.3609,45.2213,45.3516,34100.0
2014-01-27 11:05:00,48.7,48.8,48.7,48.8,19000.0,45.3516,45.4448,45.3516,45.4448,19000.0
2014-01-27 11:10:00,48.79,48.81,48.73,48.78,28600.0,45.4354,45.4541,45.3796,45.4261,28600.0
2014-01-27 11:15:00,48.79,48.92,48.79,48.92,21000.0,45.4354,45.5565,45.4354,45.5565,21000.0
2014-01-27 11:20:00,48.91,49.06,48.89,49.06,48400.0,45.5472,45.6869,45.5286,45.6869,48400.0
2014-01-27 11:25:00,49.05,49.12,48.9,48.93,25700.0,45.6776,45.7428,45.5379,45.5658,25700.0
2014-01-27 11:30:00,48.92,48.94,48.78,48.79,29400.0,45.5565,45.5751,45.4261,45.4354,29400.0
2014-01-27 11:35:00,48.77,48.77,48.58,48.58,21100.0,45.4168,45.4168,45.2399,45.2399,21100.0
2014-01-27 11:40:00,48.58,48.6,48.55,48.6,16700.0,45.2399,45.2585,45.2119,45.2585,16700.0
2014-01-27 11:45:00,48.59,48.71,48.59,48.64,13900.0,45.2492,45.3609,45.2492,45.2958,13900.0
2014-01-27 11:50:00,48.63,48.63,48.5,48.5,9100.0,45.2864,45.2864,45.1654,45.1654,9100.0
2014-01-27 11:55:00,48.52,48.53,48.49,48.5,13000.0,45.184,45.1933,45.1561,45.1654,13000.0
2014-01-27 12:00:00,48.5,48.5,48.47,48.49,29500.0,45.1654,45.1654,45.1374,45.1561,29500.0
2014-01-27 12:05:00,48.5,48.51,48.45,48.46,14000.0,45.1654,45.1747,45.1188,45.1281,14000.0
2014-01-27 12:10:00,48.46,48.47,48.38,48.43,24800.0,45.1281,45.1374,45.0536,45.1002,24800.0
2014-01-27 12:15:00,48.43,48.49,48.41,48.49,14700.0,45.1002,45.1561,45.0816,45.1561,14700.0
2014-01-27 12:20:00,48.47,48.51,48.44,48.49,19700.0,45.1374,45.1747,45.1095,45.1561,19700.0
2014-01-27 12:25:00,48.48,48.57,48.47,48.55,13700.0,45.1468,45.2306,45.1374,45.2119,13700.0
2014-01-27 12:30:00,48.55,48.59,48.5,48.51,43600.0,45.2119,45.2492,45.1654,45.1747,43600.0
2014-01-27 12:35:00,48.5,48.55,48.49,48.52,27200.0,45.1654,45.2119,45.1561,45.184,27200.0
2014-01-27 12:40:00,48.54,48.67,48.54,48.67,10800.0,45.2026,45.3237,45.2026,45.3237,10800.0
2014-01-27 12:45:00,48.67,48.88,48.67,48.88,24800.0,45.3237,45.5193,45.3237,45.5193,24800.0
2014-01-27 12:50:00,48.86,48.87,48.8,48.82,22700.0,45.5006,45.5099,45.4448,45.4634,22700.0
2014-01-27 12:55:00,48.8,48.8,48.72,48.72,11100.0,45.4448,45.4448,45.3703,45.3703,11100.0
2014-01-27 13:00:00,48.71,48.79,48.68,48.78,15400.0,45.3609,45.4354,45.333,45.4261,15400.0
2014-01-27 13:05:00,48.78,48.82,48.76,48.81,14000.0,45.4261,45.4634,45.4075,45.4541,14000.0
2014-01-27 13:10:00,48.8,48.94,48.8,48.93,22200.0,45.4448,45.5751,45.4448,45.5658,22200.0
2014-01-27 13:15:00,48.91,48.99,48.91,48.98,12100.0,45.5472,45.6217,45.5472,45.6124,12100.0
2014-01-27 13:20:00,48.99,48.99,48.86,48.86,20300.0,45.6217,45.6217,45.5006,45.5006,20300.0
2014-01-27 13:25:00,48.86,48.94,48.84,48.94,13900.0,45.5006,45.5751,45.482,45.5751,13900.0
2014-01-27 13:30:00,48.94,48.94,48.88,48.9,10200.0,45.5751,45.5751,45.5193,45.5379,10200.0
2014-01-27 13:35:00,48.9,48.94,48.87,48.88,11400.0,45.5379,45.5751,45.5099,45.5193,11400.0
2014-01-27 13:40:00,48.88,48.98,48.88,48.98,13400.0,45.5193,45.6124,45.5193,45.6124,13400.0
2014-01-27 13:45:00,49.0,49.17,49.0,49.15,28900.0,45.631,45.7893,45.631,45.7707,28900.0
2014-01-27 13:50:00,49.15,49.15,49.06,49.06,9700.0,45.7707,45.7707,45.6869,45.6869,9700.0
2014-01-27 13:55:00,49.06,49.16,49.06,49.14,20900.0,45.6869,45.78,45.6869,45.7614,20900.0
2014-01-27 14:00:00,49.13,49.19,49.12,49.14,15500.0,45.7521,45.8079,45.7428,45.7614,15500.0
2014-01-27 14:05:00,49.14,49.17,49.11,49.17,9700.0,45.7614,45.7893,45.7334,45.7893,9700.0
2014-01-27 14:10:00,49.17,49.25,49.17,49.24,7900.0,45.7893,45.8638,45.7893,45.8545,7900.0
2014-01-27 14:15:00,49.25,49.32,49.25,49.3,29300.0,45.8638,45.929,45.8638,45.9104,29300.0
2014-01-27 14:20:00,49.3,49.36,49.3,49.34,17400.0,45.9104,45.9663,45.9104,45.9476,17400.0
2014-01-27 14:25:00,49.34,49.46,49.34,49.46,47500.0,45.9476,46.0594,45.9476,46.0594,47500.0
2014-01-27 14:30:00,49.46,49.58,49.38,49.58,57100.0,46.0594,46.1711,45.9849,46.1711,57100.0
2014-01-27 14:35:00,49.58,49.75,49.58,49.74,95800.0,46.1711,46.3294,46.1711,46.3201,95800.0
2014-01-27 14:40:00,49.73,50.02,49.73,49.85,132700.0,46.3108,46.5809,46.3108,46.4226,132700.0
2014-01-27 14:45:00,49.86,49.87,49.58,49.58,48100.0,46.4319,46.4412,46.1711,46.1711,48100.0
2014-01-27 14:50:00,49.58,49.61,49.5,49.5,27500.0,46.1711,46.1991,46.0966,46.0966,27500.0
2014-01-27 14:55:00,49.5,49.57,49.45,49.5,34400.0,46.0966,46.1618,46.0501,46.0966,34400.0
2014-01-27 15:00:00,49.5,49.55,49.46,49.49,30800.0,46.0966,46.1432,46.0594,46.0873,30800.0
2014-01-27 15:05:00,49.48,49.52,49.46,49.46,30200.0,46.078,46.1153,46.0594,46.0594,30200.0
2014-01-27 15:10:00,49.47,49.47,49.4,49.46,46200.0,46.0687,46.0687,46.0035,46.0594,46200.0
2014-01-27 15:15:00,49.46,49.47,49.4,49.4,26500.0,46.0594,46.0687,46.0035,46.0035,26500.0
2014-01-27 15:20:00,49.4,49.45,49.35,49.38,38000.0,46.0035,46.0501,45.9569,45.9849,38000.0
2014-01-27 15:25:00,49.38,49.48,49.32,49.48,20300.0,45.9849,46.078,45.929,46.078,20300.0
2014-01-27 15:30:00,49.49,49.5,49.28,49.3,38200.0,46.0873,46.0966,45.8918,45.9104,38200.0
2014-01-27 15:35:00,49.3,49.39,49.29,49.37,40800.0,45.9104,45.9942,45.9011,45.9756,40800.0
2014-01-27 15:40:00,49.37,49.38,49.27,49.3,46800.0,45.9756,45.9849,45.8824,45.9104,46800.0
2014-01-27 15:45:00,49.3,49.3,49.13,49.15,81700.0,45.9104,45.9104,45.7521,45.7707,81700.0
2014-01-27 15:50:00,49.15,49.17,49.06,49.08,79300.0,45.7707,45.7893,45.6869,45.7055,79300.0
2014-01-27 15:55:00,49.09,49.17,49.06,49.1,188500.0,45.7148,45.7893,45.6869,45.7241,188500.0
2014-01-28 09:30:00,49.05,49.34,48.99,49.3,16400.0,45.6776,45.9476,45.6217,45.9104,16400.0
2014-01-28 09:35:00,49.25,49.35,49.14,49.35,8800.0,45.8638,45.9569,45.7614,45.9569,8800.0
2014-01-28 09:40:00,49.35,49.48,49.33,49.41,10900.0,45.9569,46.078,45.9383,46.0128,10900.0
2014-01-28 09:45:00,49.45,49.55,49.43,49.55,13100.0,46.0501,46.1432,46.0314,46.1432,13100.0
2014-01-28 09:50:00,49.57,49.82,49.54,49.82,33000.0,46.1618,46.3946,46.1339,46.3946,33000.0
2014-01-28 09:55:00,49.82,49.96,49.77,49.94,50200.0,46.3946,46.525,46.3481,46.5064,50200.0
2014-01-28 10:00:00,49.95,50.02,49.93,50.0,56700.0,46.5157,46.5809,46.4971,46.5623,56700.0
2014-01-28 10:05:00,50.0,50.04,49.82,49.86,66800.0,46.5623,46.5995,46.3946,46.4319,66800.0
2014-01-28 10:10:00,49.85,49.86,49.58,49.66,77300.0,46.4226,46.4319,46.1711,46.2456,77300.0
2014-01-28 10:15:00,49.65,49.67,49.54,49.58,22700.0,46.2363,46.2549,46.1339,46.1711,22700.0
2014-01-28 10:20:00,49.58,49.6,49.52,49.59,14300.0,46.1711,46.1898,46.1153,46.1804,14300.0
2014-01-28 10:25:00,49.6,49.63,49.53,49.56,21000.0,46.1898,46.2177,46.1246,46.1525,21000.0
2014-01-28 10:30:00,49.6,49.69,49.57,49.69,12600.0,46.1898,46.2736,46.1618,46.2736,12600.0
2014-01-28 10:35:00,49.7,49.92,49.7,49.92,15300.0,46.2829,46.4878,46.2829,46.4878,15300.0
2014-01-28 10:40:00,49.92,49.93,49.83,49.89,16900.0,46.4878,46.4971,46.4039,46.4598,16900.0
2014-01-28 10:45:00,49.88,49.96,49.88,49.95,9700.0,46.4505,46.525,46.4505,46.5157,9700.0
2014-01-28 10:50:00,49.97,49.97,49.9,49.94,15400.0,46.5343,46.5343,46.4691,46.5064,15400.0
2014-01-28 10:55:00,49.92,49.94,49.84,49.84,9000.0,46.4878,46.5064,46.4133,46.4133,9000.0
2014-01-28 11:00:00,49.84,49.88,49.81,49.85,15800.0,46.4133,46.4505,46.3853,46.4226,15800.0
2014-01-28 11:05:00,49.86,49.87,49.83,49.84,12300.0,46.4319,46.4412,46.4039,46.4133,12300.0
2014-01-28 11:10:00,49.85,49.87,49.79,49.8,20100.0,46.4226,46.4412,46.3667,46.376,20100.0
2014-01-28 11:15:00,49.79,49.8,49.57,49.59,16400.0,46.3667,46.376,46.1618,46.1804,16400.0
2014-01-28 11:20:00,49.57,49.7,49.57,49.62,8000.0,46.1618,46.2829,46.1618,46.2084,8000.0
2014-01-28 11:25:00,49.61,49.7,49.61,49.63,14200.0,46.1991,46.2829,46.1991,46.2177,14200.0
2014-01-28 11:30:00,49.62,49.75,49.62,49.75,10900.0,46.2084,46.3294,46.2084,46.3294,10900.0
2014-01-28 11:35:00,49.73,49.74,49.6,49.6,13300.0,46.3108,46.3201,46.1898,46.1898,13300.0
2014-01-28 11:40:00,49.64,49.65,49.59,49.63,9300.0,46.227,46.2363,46.1804,46.2177,9300.0
2014-01-28 11:45:00,49.61,49.64,49.52,49.54,12300.0,46.1991,46.227,46.1153,46.1339,12300.0
2014-01-28 11:50:00,49.54,49.6,49.5,49.51,6600.0,46.1339,46.1898,46.0966,46.1059,6600.0
2014-01-28 11:55:00,49.52,49.52,49.44,49.47,17500.0,46.1153,46.1153,46.0408,46.0687,17500.0
2014-01-28 12:00:00,49.47,49.48,49.42,49.43,9000.0,46.0687,46.078,46.0221,46.0314,9000.0
2014-01-28 12:05:00,49.44,49.5,49.44,49.48,16900.0,46.0408,46.0966,46.0408,46.078,16900.0
2014-01-28 12:10:00,49.49,49.49,49.43,49.45,4500.0,46.0873,46.0873,46.0314,46.0501,4500.0
2014-01-28 12:15:00,49.45,49.5,49.44,49.44,10300.0,46.0501,46.0966,46.0408,46.0408,10300.0
2014-01-28 12:20:00,49.45,49.5,49.43,49.43,12000.0,46.0501,46.0966,46.0314,46.0314,12000.0
2014-01-28 12:25:00,49.43,49.49,49.42,49.48,16800.0,46.0314,46.0873,46.0221,46.078,16800.0
2014-01-28 12:30:00,49.49,49.5,49.49,49.5,17600.0,46.0873,46.0966,46.0873,46.0966,17600.0
2014-01-28 12:35:00,49.49,49.5,49.45,49.48,27900.0,46.0873,46.0966,46.0501,46.078,27900.0
2014-01-28 12:40:00,49.48,49.5,49.44,49.45,7500.0,46.078,46.0966,46.0408,46.0501,7500.0
2014-01-28 12:45:00,49.45,49.5,49.45,49.45,9800.0,46.0501,46.0966,46.0501,46.0501,9800.0
2014-01-28 12:50:00,49.45,49.46,49.4,49.44,7600.0,46.0501,46.0594,46.0035,46.0408,7600.0
2014-01-28 12:55:00,49.44,49.46,49.42,49.46,12400.0,46.0408,46.0594,46.0221,46.0594,12400.0
2014-01-28 13:00:00,49.46,49.5,49.46,49.48,12100.0,46.0594,46.0966,46.0594,46.078,12100.0
2014-01-28 13:05:00,49.48,49.49,49.45,49.46,8600.0,46.078,46.0873,46.0501,46.0594,8600.0
2014-01-28 13:10:00,49.46,49.47,49.44,49.46,7100.0,46.0594,46.0687,46.0408,46.0594,7100.0
2014-01-28 13:15:00,49.46,49.46,49.41,49.44,12600.0,46.0594,46.0594,46.0128,46.0408,12600.0
2014-01-28 13:20:00,49.43,49.45,49.41,49.41,6000.0,46.0314,46.0501,46.0128,46.0128,6000.0
2014-01-28 13:25:00,49.42,49.5,49.41,49.5,22500.0,46.0221,46.0966,46.0128,46.0966,22500.0
2014-01-28 13:30:00,49.49,49.54,49.45,49.46,29900.0,46.0873,46.1339,46.0501,46.0594,29900.0
2014-01-28 13:35:00,49.47,49.47,49.42,49.44,8400.0,46.0687,46.0687,46.0221,46.0408,8400.0
2014-01-28 13:40:00,49.45,49.5,49.41,49.41,16500.0,46.0501,46.0966,46.0128,46.0128,16500.0
2014-01-28 13:45:00,49.42,49.43,49.34,49.36,21800.0,46.0221,46.0314,45.9476,45.9663,21800.0
2014-01-28 13:50:00,49.34,49.37,49.31,49.33,5200.0,45.9476,45.9756,45.9197,45.9383,5200.0
2014-01-28 13:55:00,49.34,49.36,49.3,49.31,8900.0,45.9476,45.9663,45.9104,45.9197,8900.0
2014-01-28 14:00:00,49.31,49.35,49.28,49.31,9600.0,45.9197,45.9569,45.8918,45.9197,9600.0
2014-01-28 14:05:00,49.31,49.39,49.31,49.37,5700.0,45.9197,45.9942,45.9197,45.9756,5700.0
2014-01-28 14:10:00,49.36,49.4,49.36,49.39,8800.0,45.9663,46.0035,45.9663,45.9942,8800.0
2014-01-28 14:15:00,49.4,49.42,49.39,49.4,4600.0,46.0035,46.0221,45.9942,46.0035,4600.0
2014-01-28 14:20:00,49.41,49.47,49.41,49.45,7400.0,46.0128,46.0687,46.0128,46.0501,7400.0
2014-01-28 14:25:00,49.45,49.48,49.43,49.46,20100.0,46.0501,46.078,46.0314,46.0594,20100.0
2014-01-28 14:30:00,49.44,49.48,49.44,49.47,5700.0,46.0408,46.078,46.0408,46.0687,5700.0
2014-01-28 14:35:00,49.47,49.48,49.46,49.46,5600.0,46.0687,46.078,46.0594,46.0594,5600.0
2014-01-28 14:40:00,49.46,49.5,49.46,49.49,13000.0,46.0594,46.0966,46.0594,46.0873,13000.0
2014-01-28 14:45:00,49.5,49.54,49.49,49.53,10900.0,46.0966,46.1339,46.0873,46.1246,10900.0
2014-01-28 14:50:00,49.51,49.55,49.51,49.54,9100.0,46.1059,46.1432,46.1059,46.1339,9100.0
2014-01-28 14:55:00,49.53,49.54,49.52,49.54,6100.0,46.1246,46.1339,46.1153,46.1339,6100.0
2014-01-28 15:00:00,49.54,49.57,49.4,49.41,11200.0,46.1339,46.1618,46.0035,46.0128,11200.0
2014-01-28 15:05:00,49.4,49.5,49.39,49.5,12000.0,46.0035,46.0966,45.9942,46.0966,12000.0
2014-01-28 15:10:00,49.5,49.5,49.41,49.43,14900.0,46.0966,46.0966,46.0128,46.0314,14900.0
2014-01-28 15:15:00,49.43,49.47,49.4,49.43,29900.0,46.0314,46.0687,46.0035,46.0314,29900.0
2014-01-28 15:20:00,49.42,49.45,49.39,49.44,13100.0,46.0221,46.0501,45.9942,46.0408,13100.0
2014-01-28 15:25:00,49.44,49.47,49.43,49.45,12100.0,46.0408,46.0687,46.0314,46.0501,12100.0
2014-01-28 15:30:00,49.44,49.45,49.42,49.42,21000.0,46.0408,46.0501,46.0221,46.0221,21000.0
2014-01-28 15:35:00,49.42,49.47,49.42,49.46,10100.0,46.0221,46.0687,46.0221,46.0594,10100.0
2014-01-28 15:40:00,49.46,49.49,49.41,49.47,22900.0,46.0594,46.0873,46.0128,46.0687,22900.0
2014-01-28 15:45:00,49.47,49.5,49.42,49.45,22700.0,46.0687,46.0966,46.0221,46.0501,22700.0
2014-01-28 15:50:00,49.45,49.48,49.41,49.48,60400.0,46.0501,46.078,46.0128,46.078,60400.0
2014-01-28 15:55:00,49.47,49.54,49.46,49.52,90000.0,46.0687,46.1339,46.0594,46.1153,90000.0
2014-01-29 09:30:00,49.36,49.45,48.94,49.01,16700.0,45.9663,46.0501,45.5751,45.6403,16700.0
2014-01-29 09:35:00,49.02,49.28,49.01,49.28,16400.0,45.6496,45.8918,45.6403,45.8918,16400.0
2014-01-29 09:40:00,49.27,49.61,49.22,49.61,12900.0,45.8824,46.1991,45.8359,46.1991,12900.0
2014-01-29 09:45:00,49.57,49.61,49.52,49.52,8100.0,46.1618,46.1991,46.1153,46.1153,8100.0
2014-01-29 09:50:00,49.56,49.8,49.43,49.79,27300.0,46.1525,46.376,46.0314,46.3667,27300.0
2014-01-29 09:55:00,49.8,49.98,49.73,49.87,19600.0,46.376,46.5436,46.3108,46.4412,19600.0
2014-01-29 10:00:00,49.91,49.94,49.72,49.72,34600.0,46.4784,46.5064,46.3015,46.3015,34600.0
2014-01-29 10:05:00,49.73,49.77,49.65,49.68,16500.0,46.3108,46.3481,46.2363,46.2643,16500.0
2014-01-29 10:10:00,49.69,49.69,49.56,49.64,10700.0,46.2736,46.2736,46.1525,46.227,10700.0
2014-01-29 10:15:00,49.64,49.7,49.58,49.61,7200.0,46.227,46.2829,46.1711,46.1991,7200.0
2014-01-29 10:20:00,49.6,49.61,49.42,49.55,8500.0,46.1898,46.1991,46.0221,46.1432,8500.0
2014-01-29 10:25:00,49.55,49.55,49.45,49.54,18200.0,46.1432,46.1432,46.0501,46.1339,18200.0
2014-01-29 10:30:00,49.55,49.65,49.55,49.64,15700.0,46.1432,46.2363,46.1432,46.227,15700.0
2014-01-29 10:35:00,49.63,49.66,49.55,49.6,11700.0,46.2177,46.2456,46.1432,46.1898,11700.0
2014-01-29 10:40:00,49.64,49.66,49.6,49.6,6800.0,46.227,46.2456,46.1898,46.1898,6800.0
2014-01-29 10:45:00,49.65,49.65,49.54,49.64,10500.0,46.2363,46.2363,46.1339,46.227,10500.0
2014-01-29 10:50:00,49.64,49.64,49.59,49.61,7100.0,46.227,46.227,46.1804,46.1991,7100.0
2014-01-29 10:55:00,49.6,49.6,49.52,49.56,12000.0,46.1898,46.1898,46.1153,46.1525,12000.0
2014-01-29 11:00:00,49.55,49.58,49.48,49.5,5300.0,46.1432,46.1711,46.078,46.0966,5300.0
2014-01-29 11:05:00,49.5,49.52,49.45,49.5,17200.0,46.0966,46.1153,46.0501,46.0966,17200.0
2014-01-29 11:10:00,49.51,49.52,49.48,49.52,7000.0,46.1059,46.1153,46.078,46.1153,7000.0
2014-01-29 11:15:00,49.54,49.58,49.43,49.47,8300.0,46.1339,46.1711,46.0314,46.0687,8300.0
2014-01-29 11:20:00,49.5,49.6,49.5,49.58,7900.0,46.0966,46.1898,46.0966,46.1711,7900.0
2014-01-29 11:25:00,49.61,49.61,49.56,49.59,16500.0,46.1991,46.1991,46.1525,46.1804,16500.0
2014-01-29 11:30:00,49.58,49.64,49.57,49.62,7300.0,46.1711,46.227,46.1618,46.2084,7300.0
2014-01-29 11:35:00,49.6,49.63,49.54,49.63,10100.0,46.1898,46.2177,46.1339,46.2177,10100.0
2014-01-29 11:40:00,49.62,49.64,49.57,49.57,7600.0,46.2084,46.227,46.1618,46.1618,7600.0
2014-01-29 11:45:00,49.55,49.59,49.5,49.57,8100.0,46.1432,46.1804,46.0966,46.1618,8100.0
2014-01-29 11:50:00,49.55,49.57,49.41,49.41,23700.0,46.1432,46.1618,46.0128,46.0128,23700.0
2014-01-29 11:55:00,49.4,49.48,49.4,49.46,24400.0,46.0035,46.078,46.0035,46.0594,24400.0
2014-01-29 12:00:00,49.48,49.54,49.46,49.54,11300.0,46.078,46.1339,46.0594,46.1339,11300.0
2014-01-29 12:05:00,49.53,49.57,49.52,49.55,13900.0,46.1246,46.1618,46.1153,46.1432,13900.0
2014-01-29 12:10:00,49.55,49.58,49.49,49.5,10700.0,46.1432,46.1711,46.0873,46.0966,10700.0
2014-01-29 12:15:00,49.51,49.52,49.42,49.42,7900.0,46.1059,46.1153,46.0221,46.0221,7900.0
2014-01-29 12:20:00,49.42,49.48,49.42,49.43,9900.0,46.0221,46.078,46.0221,46.0314,9900.0
2014-01-29 12:25:00,49.43,49.43,49.38,49.42,14200.0,46.0314,46.0314,45.9849,46.0221,14200.0
2014-01-29 12:30:00,49.41,49.41,49.31,49.34,12400.0,46.0128,46.0128,45.9197,45.9476,12400.0
2014-01-29 12:35:00,49.32,49.36,49.27,49.31,13400.0,45.929,45.9663,45.8824,45.9197,13400.0
2014-01-29 12:40:00,49.28,49.36,49.28,49.36,17800.0,45.8918,45.9663,45.8918,45.9663,17800.0
2014-01-29 12:45:00,49.34,49.34,49.31,49.31,12200.0,45.9476,45.9476,45.9197,45.9197,12200.0
2014-01-29 12:50:00,49.31,49.31,49.25,49.28,9900.0,45.9197,45.9197,45.8638,45.8918,9900.0
2014-01-29 12:55:00,49.28,49.34,49.24,49.33,18200.0,45.8918,45.9476,45.8545,45.9383,18200.0
2014-01-29 13:00:00,49.34,49.36,49.24,49.24,9400.0,45.9476,45.9663,45.8545,45.8545,9400.0
2014-01-29 13:05:00,49.25,49.27,49.2,49.26,5800.0,45.8638,45.8824,45.8173,45.8731,5800.0
2014-01-29 13:10:00,49.28,49.32,49.27,49.29,8300.0,45.8918,45.929,45.8824,45.9011,8300.0
2014-01-29 13:15:00,49.3,49.34,49.28,49.31,4700.0,45.9104,45.9476,45.8918,45.9197,4700.0
2014-01-29 13:20:00,49.26,49.28,49.23,49.26,6500.0,45.8731,45.8918,45.8452,45.8731,6500.0
2014-01-29 13:25:00,49.27,49.37,49.27,49.36,12600.0,45.8824,45.9756,45.8824,45.9663,12600.0
2014-01-29 13:30:00,49.34,49.36,49.27,49.27,6500.0,45.9476,45.9663,45.8824,45.8824,6500.0
2014-01-29 13:35:00,49.3,49.35,49.3,49.31,6600.0,45.9104,45.9569,45.9104,45.9197,6600.0
2014-01-29 13:40:00,49.29,49.29,49.21,49.23,8600.0,45.9011,45.9011,45.8266,45.8452,8600.0
2014-01-29 13:45:00,49.23,49.29,49.19,49.29,12000.0,45.8452,45.9011,45.8079,45.9011,12000.0
2014-01-29 13:50:00,49.28,49.29,49.24,49.29,6800.0,45.8918,45.9011,45.8545,45.9011,6800.0
2014-01-29 13:55:00,49.28,49.39,49.26,49.26,13100.0,45.8918,45.9942,45.8731,45.8731,13100.0
2014-01-29 14:00:00,49.27,49.32,49.01,49.13,46800.0,45.8824,45.929,45.6403,45.7521,46800.0
2014-01-29 14:05:00,49.13,49.14,48.86,48.96,31200.0,45.7521,45.7614,45.5006,45.5938,31200.0
2014-01-29 14:10:00,48.96,49.07,48.86,49.0,64100.0,45.5938,45.6962,45.5006,45.631,64100.0
2014-01-29 14:15:00,49.0,49.05,48.88,48.9,68000.0,45.631,45.6776,45.5193,45.5379,68000.0
2014-01-29 14:20:00,48.92,49.0,48.83,49.0,55500.0,45.5565,45.631,45.4727,45.631,55500.0
2014-01-29 14:25:00,49.0,49.17,48.98,49.13,17000.0,45.631,45.7893,45.6124,45.7521,17000.0
2014-01-29 14:30:00,49.13,49.28,49.06,49.28,17000.0,45.7521,45.8918,45.6869,45.8918,17000.0
2014-01-29 14:35:00,49.27,49.35,49.2,49.35,16100.0,45.8824,45.9569,45.8173,45.9569,16100.0
2014-01-29 14:40:00,49.36,49.42,49.34,49.37,10300.0,45.9663,46.0221,45.9476,45.9756,10300.0
2014-01-29 14:45:00,49.36,49.38,49.3,49.35,9900.0,45.9663,45.9849,45.9104,45.9569,9900.0
2014-01-29 14:50:00,49.33,49.35,49.3,49.3,16100.0,45.9383,45.9569,45.9104,45.9104,16100.0
2014-01-29 14:55:00,49.31,49.36,49.19,49.21,11900.0,45.9197,45.9663,45.8079,45.8266,11900.0
2014-01-29 15:00:00,49.2,49.29,49.14,49.27,23100.0,45.8173,45.9011,45.7614,45.8824,23100.0
2014-01-29 15:05:00,49.26,49.28,49.21,49.23,7900.0,45.8731,45.8918,45.8266,45.8452,7900.0
2014-01-29 15:10:00,49.24,49.25,49.15,49.17,20000.0,45.8545,45.8638,45.7707,45.7893,20000.0
2014-01-29 15:15:00,49.18,49.36,49.18,49.27,46900.0,45.7986,45.9663,45.7986,45.8824,46900.0
2014-01-29 15:20:00,49.25,49.35,49.25,49.34,39100.0,45.8638,45.9569,45.8638,45.9476,39100.0
2014-01-29 15:25:00,49.31,49.43,49.31,49.37,29200.0,45.9197,46.0314,45.9197,45.9756,29200.0
2014-01-29 15:30:00,49.35,49.37,49.2,49.23,49600.0,45.9569,45.9756,45.8173,45.8452,49600.0
2014-01-29 15:35:00,49.23,49.32,49.17,49.32,53900.0,45.8452,45.929,45.7893,45.929,53900.0
2014-01-29 15:40:00,49.32,49.36,49.23,49.32,53400.0,45.929,45.9663,45.8452,45.929,53400.0
2014-01-29 15:45:00,49.31,49.41,49.24,49.24,65500.0,45.9197,46.0128,45.8545,45.8545,65500.0
2014-01-29 15:50:00,49.24,49.36,49.22,49.34,104700.0,45.8545,45.9663,45.8359,45.9476,104700.0
2014-01-29 15:55:00,49.34,49.36,49.28,49.31,73100.0,45.9476,45.9663,45.8918,45.9197,73100.0
2014-01-30 09:30:00,49.51,49.87,49.48,49.87,14600.0,46.1059,46.4412,46.078,46.4412,14600.0
2014-01-30 09:35:00,49.84,50.06,49.66,50.01,26000.0,46.4133,46.6181,46.2456,46.5716,26000.0
2014-01-30 09:40:00,49.94,50.06,49.91,49.91,6600.0,46.5064,46.6181,46.4784,46.4784,6600.0
2014-01-30 09:45:00,49.91,50.17,49.91,49.99,29200.0,46.4784,46.7206,46.4784,46.5529,29200.0
2014-01-30 09:50:00,50.0,50.09,49.95,49.95,36700.0,46.5623,46.6461,46.5157,46.5157,36700.0
2014-01-30 09:55:00,49.95,49.96,49.81,49.92,16900.0,46.5157,46.525,46.3853,46.4878,16900.0
2014-01-30 10:00:00,49.93,49.97,49.9,49.94,12600.0,46.4971,46.5343,46.4691,46.5064,12600.0
2014-01-30 10:05:00,49.9,49.92,49.79,49.91,68900.0,46.4691,46.4878,46.3667,46.4784,68900.0
2014-01-30 10:10:00,49.86,49.94,49.83,49.84,15600.0,46.4319,46.5064,46.4039,46.4133,15600.0
2014-01-30 10:15:00,49.83,49.92,49.79,49.86,32200.0,46.4039,46.4878,46.3667,46.4319,32200.0
2014-01-30 10:20:00,49.89,49.94,49.81,49.91,14500.0,46.4598,46.5064,46.3853,46.4784,14500.0
2014-01-30 10:25:00,49.92,50.0,49.88,49.88,21700.0,46.4878,46.5623,46.4505,46.4505,21700.0
2014-01-30 10:30:00,49.87,49.9,49.77,49.9,86600.0,46.4412,46.4691,46.3481,46.4691,86600.0
2014-01-30 10:35:00,49.88,49.89,49.72,49.72,11200.0,46.4505,46.4598,46.3015,46.3015,11200.0
2014-01-30 10:40:00,49.72,49.78,49.68,49.72,19600.0,46.3015,46.3574,46.2643,46.3015,19600.0
2014-01-30 10:45:00,49.7,49.74,49.7,49.71,10300.0,46.2829,46.3201,46.2829,46.2922,10300.0
2014-01-30 10:50:00,49.72,49.75,49.7,49.72,11600.0,46.3015,46.3294,46.2829,46.3015,11600.0
2014-01-30 10:55:00,49.71,49.79,49.7,49.79,9600.0,46.2922,46.3667,46.2829,46.3667,9600.0
2014-01-30 11:00:00,49.78,49.84,49.76,49.8,7700.0,46.3574,46.4133,46.3388,46.376,7700.0
2014-01-30 11:05:00,49.79,49.79,49.71,49.79,8900.0,46.3667,46.3667,46.2922,46.3667,8900.0
2014-01-30 11:10:00,49.78,49.79,49.73,49.75,5000.0,46.3574,46.3667,46.3108,46.3294,5000.0
2014-01-30 11:15:00,49.75,49.8,49.75,49.8,5300.0,46.3294,46.376,46.3294,46.376,5300.0
2014-01-30 11:20:00,49.8,49.86,49.8,49.84,5200.0,46.376,46.4319,46.376,46.4133,5200.0
2014-01-30 11:25:00,49.85,49.85,49.79,49.82,4500.0,46.4226,46.4226,46.3667,46.3946,4500.0
2014-01-30 11:30:00,49.82,49.84,49.81,49.82,3000.0,46.3946,46.4133,46.3853,46.3946,3000.0
2014-01-30 11:35:00,49.82,49.82,49.73,49.73,38500.0,46.3946,46.3946,46.3108,46.3108,38500.0
2014-01-30 11:40:00,49.73,49.82,49.73,49.81,5900.0,46.3108,46.3946,46.3108,46.3853,5900.0
2014-01-30 11:45:00,49.8,49.87,49.78,49.86,6600.0,46.376,46.4412,46.3574,46.4319,6600.0
2014-01-30 11:50:00,49.87,49.87,49.83,49.87,17700.0,46.4412,46.4412,46.4039,46.4412,17700.0
2014-01-30 11:55:00,49.87,49.93,49.86,49.9,12700.0,46.4412,46.4971,46.4319,46.4691,12700.0
2014-01-30 12:00:00,49.9,49.9,49.84,49.88,7100.0,46.4691,46.4691,46.4133,46.4505,7100.0
2014-01-30 12:05:00,49.88,49.9,49.84,49.84,15400.0,46.4505,46.4691,46.4133,46.4133,15400.0
2014-01-30 12:10:00,49.85,49.86,49.8,49.83,25700.0,46.4226,46.4319,46.376,46.4039,25700.0
2014-01-30 12:15:00,49.82,49.84,49.8,49.8,10500.0,46.3946,46.4133,46.376,46.376,10500.0
2014-01-30 12:20:00,49.81,49.87,49.81,49.86,9700.0,46.3853,46.4412,46.3853,46.4319,9700.0
2014-01-30 12:25:00,49.86,49.87,49.8,49.83,11800.0,46.4319,46.4412,46.376,46.4039,11800.0
2014-01-30 12:30:00,49.83,49.85,49.83,49.83,28100.0,46.4039,46.4226,46.4039,46.4039,28100.0
2014-01-30 12:35:00,49.84,49.87,49.83,49.84,17500.0,46.4133,46.4412,46.4039,46.4133,17500.0
2014-01-30 12:40:00,49.86,49.89,49.86,49.89,7000.0,46.4319,46.4598,46.4319,46.4598,7000.0
2014-01-30 12:45:00,49.89,49.9,49.84,49.84,7800.0,46.4598,46.4691,46.4133,46.4133,7800.0
2014-01-30 12:50:00,49.84,49.9,49.82,49.82,22600.0,46.4133,46.4691,46.3946,46.3946,22600.0
2014-01-30 12:55:00,49.82,49.88,49.81,49.85,10700.0,46.3946,46.4505,46.3853,46.4226,10700.0
2014-01-30 13:00:00,49.84,49.85,49.81,49.83,17000.0,46.4133,46.4226,46.3853,46.4039,17000.0
2014-01-30 13:05:00,49.84,49.86,49.81,49.81,17200.0,46.4133,46.4319,46.3853,46.3853,17200.0
2014-01-30 13:10:00,49.82,49.84,49.82,49.83,10500.0,46.3946,46.4133,46.3946,46.4039,10500.0
2014-01-30 13:15:00,49.83,49.83,49.79,49.83,12500.0,46.4039,46.4039,46.3667,46.4039,12500.0
2014-01-30 13:20:00,49.83,49.84,49.81,49.81,10200.0,46.4039,46.4133,46.3853,46.3853,10200.0
2014-01-30 13:25:00,49.81,49.82,49.74,49.75,14000.0,46.3853,46.3946,46.3201,46.3294,14000.0
2014-01-30 13:30:00,49.75,49.75,49.68,49.7,11200.0,46.3294,46.3294,46.2643,46.2829,11200.0
2014-01-30 13:35:00,49.69,49.73,49.68,49.73,12600.0,46.2736,46.3108,46.2643,46.3108,12600.0
2014-01-30 13:40:00,49.73,49.77,49.73,49.76,10100.0,46.3108,46.3481,46.3108,46.3388,10100.0
2014-01-30 13:45:00,49.76,49.76,49.72,49.75,5700.0,46.3388,46.3388,46.3015,46.3294,5700.0
2014-01-30 13:50:00,49.75,49.75,49.67,49.7,27100.0,46.3294,46.3294,46.2549,46.2829,27100.0
2014-01-30 13:55:00,49.7,49.7,49.68,49.7,5500.0,46.2829,46.2829,46.2643,46.2829,5500.0
2014-01-30 14:00:00,49.7,49.7,49.64,49.64,28300.0,46.2829,46.2829,46.227,46.227,28300.0
2014-01-30 14:05:00,49.62,49.64,49.56,49.56,8600.0,46.2084,46.227,46.1525,46.1525,8600.0
2014-01-30 14:10:00,49.57,49.61,49.53,49.53,16100.0,46.1618,46.1991,46.1246,46.1246,16100.0
2014-01-30 14:15:00,49.53,49.62,49.53,49.56,30800.0,46.1246,46.2084,46.1246,46.1525,30800.0
2014-01-30 14:20:00,49.56,49.6,49.53,49.55,17200.0,46.1525,46.1898,46.1246,46.1432,17200.0
2014-01-30 14:25:00,49.55,49.56,49.54,49.55,13600.0,46.1432,46.1525,46.1339,46.1432,13600.0
2014-01-30 14:30:00,49.56,49.6,49.55,49.56,15700.0,46.1525,46.1898,46.1432,46.1525,15700.0
2014-01-30 14:35:00,49.56,49.56,49.49,49.5,124200.0,46.1525,46.1525,46.0873,46.0966,124200.0
2014-01-30 14:40:00,49.5,49.52,49.46,49.47,18900.0,46.0966,46.1153,46.0594,46.0687,18900.0
2014-01-30 14:45:00,49.46,49.48,49.39,49.4,41700.0,46.0594,46.078,45.9942,46.0035,41700.0
2014-01-30 14:50:00,49.4,49.5,49.39,49.5,32600.0,46.0035,46.0966,45.9942,46.0966,32600.0
2014-01-30 14:55:00,49.5,49.51,49.46,49.46,22300.0,46.0966,46.1059,46.0594,46.0594,22300.0
2014-01-30 15:00:00,49.47,49.5,49.46,49.5,23900.0,46.0687,46.0966,46.0594,46.0966,23900.0
2014-01-30 15:05:00,49.5,49.5,49.45,49.46,21700.0,46.0966,46.0966,46.0501,46.0594,21700.0
2014-01-30 15:10:00,49.46,49.51,49.45,49.5,34300.0,46.0594,46.1059,46.0501,46.0966,34300.0
2014-01-30 15:15:00,49.5,49.54,49.48,49.5,31100.0,46.0966,46.1339,46.078,46.0966,31100.0
2014-01-30 15:20:00,49.49,49.52,49.48,49.51,35900.0,46.0873,46.1153,46.078,46.1059,35900.0
2014-01-30 15:25:00,49.51,49.52,49.47,49.48,35900.0,46.1059,46.1153,46.0687,46.078,35900.0
2014-01-30 15:30:00,49.48,49.51,49.46,49.48,23300.0,46.078,46.1059,46.0594,46.078,23300.0
2014-01-30 15:35:00,49.48,49.5,49.45,49.46,25900.0,46.078,46.0966,46.0501,46.0594,25900.0
2014-01-30 15:40:00,49.46,49.53,49.46,49.52,26600.0,46.0594,46.1246,46.0594,46.1153,26600.0
2014-01-30 15:45:00,49.53,49.53,49.47,49.49,45900.0,46.1246,46.1246,46.0687,46.0873,45900.0
2014-01-30 15:50:00,49.5,49.54,49.47,49.49,46800.0,46.0966,46.1339,46.0687,46.0873,46800.0
2014-01-30 15:55:00,49.5,49.5,49.49,49.5,64500.0,46.0966,46.0966,46.0873,46.0966,64500.0
2014-01-31 09:30:00,48.85,49.16,48.81,49.09,12800.0,45.4913,45.78,45.4541,45.7148,12800.0
2014-01-31 09:35:00,49.03,49.13,48.96,49.01,30800.0,45.6589,45.7521,45.5938,45.6403,30800.0
2014-01-31 09:40:00,49.05,49.24,49.0,49.06,40500.0,45.6776,45.8545,45.631,45.6869,40500.0
2014-01-31 09:45:00,49.03,49.16,49.03,49.07,15300.0,45.6589,45.78,45.6589,45.6962,15300.0
2014-01-31 09:50:00,49.07,49.38,49.07,49.12,15900.0,45.6962,45.9849,45.6962,45.7428,15900.0
2014-01-31 09:55:00,49.15,49.4,49.11,49.4,14300.0,45.7707,46.0035,45.7334,46.0035,14300.0
2014-01-31 10:00:00,49.4,49.41,49.25,49.25,14900.0,46.0035,46.0128,45.8638,45.8638,14900.0
2014-01-31 10:05:00,49.23,49.52,49.22,49.43,16200.0,45.8452,46.1153,45.8359,46.0314,16200.0
2014-01-31 10:10:00,49.44,49.65,49.4,49.58,29300.0,46.0408,46.2363,46.0035,46.1711,29300.0
2014-01-31 10:15:00,49.59,49.63,49.48,49.63,27500.0,46.1804,46.2177,46.078,46.2177,27500.0
2014-01-31 10:20:00,49.61,49.65,49.5,49.65,63600.0,46.1991,46.2363,46.0966,46.2363,63600.0
2014-01-31 10:25:00,49.64,49.65,49.5,49.56,27600.0,46.227,46.2363,46.0966,46.1525,27600.0
2014-01-31 10:30:00,49.56,49.91,49.56,49.66,45700.0,46.1525,46.4784,46.1525,46.2456,45700.0
2014-01-31 10:35:00,49.62,49.76,49.6,49.73,45000.0,46.2084,46.3388,46.1898,46.3108,45000.0
2014-01-31 10:40:00,49.75,49.78,49.68,49.74,41400.0,46.3294,46.3574,46.2643,46.3201,41400.0
2014-01-31 10:45:00,49.72,49.87,49.71,49.87,8700.0,46.3015,46.4412,46.2922,46.4412,8700.0
2014-01-31 10:50:00,49.9,49.91,49.8,49.8,14800.0,46.4691,46.4784,46.376,46.376,14800.0
2014-01-31 10:55:00,49.79,49.88,49.75,49.83,28300.0,46.3667,46.4505,46.3294,46.4039,28300.0
2014-01-31 11:00:00,49.84,50.12,49.84,50.08,41500.0,46.4133,46.674,46.4133,46.6368,41500.0
2014-01-31 11:05:00,50.1,50.33,50.07,50.26,29700.0,46.6554,46.8696,46.6274,46.8044,29700.0
2014-01-31 11:10:00,50.25,50.26,50.17,50.21,12900.0,46.7951,46.8044,46.7206,46.7578,12900.0
2014-01-31 11:15:00,50.21,50.21,49.98,50.05,138600.0,46.7578,46.7578,46.5436,46.6088,138600.0
2014-01-31 11:20:00,50.05,50.05,49.91,49.92,13200.0,46.6088,46.6088,46.4784,46.4878,13200.0
2014-01-31 11:25:00,49.9,49.97,49.89,49.93,23600.0,46.4691,46.5343,46.4598,46.4971,23600.0
2014-01-31 11:30:00,49.96,50.07,49.96,50.07,38300.0,46.525,46.6274,46.525,46.6274,38300.0
2014-01-31 11:35:00,50.07,50.1,50.02,50.1,17400.0,46.6274,46.6554,46.5809,46.6554,17400.0
2014-01-31 11:40:00,50.08,50.08,49.98,50.01,18800.0,46.6368,46.6368,46.5436,46.5716,18800.0
2014-01-31 11:45:00,50.01,50.01,49.88,49.9,8800.0,46.5716,46.5716,46.4505,46.4691,8800.0
2014-01-31 11:50:00,49.9,49.95,49.9,49.95,54600.0,46.4691,46.5157,46.4691,46.5157,54600.0
2014-01-31 11:55:00,49.94,49.99,49.91,49.99,10800.0,46.5064,46.5529,46.4784,46.5529,10800.0
2014-01-31 12:00:00,50.0,50.01,49.97,49.98,15500.0,46.5623,46.5716,46.5343,46.5436,15500.0
2014-01-31 12:05:00,49.99,50.0,49.95,50.0,16300.0,46.5529,46.5623,46.5157,46.5623,16300.0
2014-01-31 12:10:00,50.0,50.02,49.95,49.97,43100.0,46.5623,46.5809,46.5157,46.5343,43100.0
2014-01-31 12:15:00,49.97,50.21,49.96,50.09,133800.0,46.5343,46.7578,46.525,46.6461,133800.0
2014-01-31 12:20:00,50.07,50.09,50.02,50.04,9100.0,46.6274,46.6461,46.5809,46.5995,9100.0
2014-01-31 12:25:00,50.06,50.1,50.02,50.07,14900.0,46.6181,46.6554,46.5809,46.6274,14900.0
2014-01-31 12:30:00,50.06,50.06,50.01,50.03,9900.0,46.6181,46.6181,46.5716,46.5902,9900.0
2014-01-31 12:35:00,50.03,50.05,50.0,50.05,10000.0,46.5902,46.6088,46.5623,46.6088,10000.0
2014-01-31 12:40:00,50.04,50.07,50.01,50.02,10000.0,46.5995,46.6274,46.5716,46.5809,10000.0
2014-01-31 12:45:00,50.06,50.12,50.06,50.12,10600.0,46.6181,46.674,46.6181,46.674,10600.0
2014-01-31 12:50:00,50.15,50.15,50.11,50.13,9700.0,46.7019,46.7019,46.6647,46.6833,9700.0
2014-01-31 12:55:00,50.13,50.22,50.13,50.16,16200.0,46.6833,46.7671,46.6833,46.7113,16200.0
2014-01-31 13:00:00,50.14,50.15,50.11,50.12,13700.0,46.6926,46.7019,46.6647,46.674,13700.0
2014-01-31 13:05:00,50.1,50.11,50.07,50.1,7300.0,46.6554,46.6647,46.6274,46.6554,7300.0
2014-01-31 13:10:00,50.1,50.15,50.09,50.13,7300.0,46.6554,46.7019,46.6461,46.6833,7300.0
2014-01-31 13:15:00,50.14,50.14,50.07,50.08,4300.0,46.6926,46.6926,46.6274,46.6368,4300.0
2014-01-31 13:20:00,50.06,50.09,50.05,50.05,9500.0,46.6181,46.6461,46.6088,46.6088,9500.0
2014-01-31 13:25:00,50.06,50.14,50.05,50.11,12000.0,46.6181,46.6926,46.6088,46.6647,12000.0
2014-01-31 13:30:00,50.1,50.16,50.09,50.14,10100.0,46.6554,46.7113,46.6461,46.6926,10100.0
2014-01-31 13:35:00,50.1,50.15,50.1,50.15,5000.0,46.6554,46.7019,46.6554,46.7019,5000.0
2014-01-31 13:40:00,50.14,50.22,50.14,50.18,8200.0,46.6926,46.7671,46.6926,46.7299,8200.0
2014-01-31 13:45:00,50.17,50.34,50.17,50.33,20700.0,46.7206,46.8789,46.7206,46.8696,20700.0
2014-01-31 13:50:00,50.32,50.46,50.31,50.45,12000.0,46.8603,46.9906,46.8509,46.9813,12000.0
2014-01-31 13:55:00,50.45,50.48,50.4,50.44,35600.0,46.9813,47.0092,46.9347,46.972,35600.0
2014-01-31 14:00:00,50.45,50.48,50.37,50.41,66800.0,46.9813,47.0092,46.9068,46.9441,66800.0
2014-01-31 14:05:00,50.41,50.42,50.37,50.37,21200.0,46.9441,46.9534,46.9068,46.9068,21200.0
2014-01-31 14:10:00,50.38,50.38,50.3,50.34,13600.0,46.9161,46.9161,46.8416,46.8789,13600.0
2014-01-31 14:15:00,50.34,50.6,50.34,50.6,34700.0,46.8789,47.121,46.8789,47.121,34700.0
2014-01-31 14:20:00,50.58,50.59,50.46,50.49,37800.0,47.1024,47.1117,46.9906,47.0186,37800.0
2014-01-31 14:25:00,50.48,50.5,50.43,50.43,93600.0,47.0092,47.0279,46.9627,46.9627,93600.0
2014-01-31 14:30:00,50.44,50.47,50.42,50.47,27100.0,46.972,46.9999,46.9534,46.9999,27100.0
2014-01-31 14:35:00,50.47,50.48,50.38,50.38,22800.0,46.9999,47.0092,46.9161,46.9161,22800.0
2014-01-31 14:40:00,50.39,50.55,50.38,50.55,19000.0,46.9254,47.0744,46.9161,47.0744,19000.0
2014-01-31 14:45:00,50.54,50.7,50.53,50.66,30000.0,47.0651,47.2141,47.0558,47.1769,30000.0
2014-01-31 14:50:00,50.68,50.75,50.53,50.66,49700.0,47.1955,47.2607,47.0558,47.1769,49700.0
2014-01-31 14:55:00,50.65,50.65,50.47,50.5,34500.0,47.1676,47.1676,46.9999,47.0279,34500.0
2014-01-31 15:00:00,50.49,50.54,50.45,50.53,31600.0,47.0186,47.0651,46.9813,47.0558,31600.0
2014-01-31 15:05:00,50.53,50.53,50.47,50.51,30500.0,47.0558,47.0558,46.9999,47.0372,30500.0
2014-01-31 15:10:00,50.5,50.54,50.48,50.52,26000.0,47.0279,47.0651,47.0092,47.0465,26000.0
2014-01-31 15:15:00,50.52,50.55,50.45,50.49,26400.0,47.0465,47.0744,46.9813,47.0186,26400.0
2014-01-31 15:20:00,50.47,50.49,50.41,50.41,37400.0,46.9999,47.0186,46.9441,46.9441,37400.0
2014-01-31 15:25:00,50.42,50.42,50.33,50.35,28800.0,46.9534,46.9534,46.8696,46.8882,28800.0
2014-01-31 15:30:00,50.35,50.47,50.34,50.44,18600.0,46.8882,46.9999,46.8789,46.972,18600.0
2014-01-31 15:35:00,50.45,50.48,50.4,50.4,22400.0,46.9813,47.0092,46.9347,46.9347,22400.0
2014-01-31 15:40:00,50.4,50.41,50.36,50.39,39300.0,46.9347,46.9441,46.8975,46.9254,39300.0
2014-01-31 15:45:00,50.39,50.41,50.26,50.26,82100.0,46.9254,46.9441,46.8044,46.8044,82100.0
2014-01-31 15:50:00,50.29,50.34,50.27,50.34,55800.0,46.8323,46.8789,46.8137,46.8789,55800.0
2014-01-31 15:55:00,50.34,50.36,50.25,50.27,130100.0,46.8789,46.8975,46.7951,46.8137,130100.0
2014-02-03 09:30:00,50.45,50.45,49.9,50.12,74900.0,46.9813,46.9813,46.4691,46.674,74900.0
2014-02-03 09:35:00,50.1,50.36,50.05,50.32,55500.0,46.6554,46.8975,46.6088,46.8603,55500.0
2014-02-03 09:40:00,50.29,50.42,50.25,50.28,53300.0,46.8323,46.9534,46.7951,46.823,53300.0
2014-02-03 09:45:00,50.28,50.34,50.14,50.15,25500.0,46.823,46.8789,46.6926,46.7019,25500.0
2014-02-03 09:50:00,50.15,50.25,50.14,50.18,33200.0,46.7019,46.7951,46.6926,46.7299,33200.0
2014-02-03 09:55:00,50.16,50.19,50.12,50.15,30800.0,46.7113,46.7392,46.674,46.7019,30800.0
2014-02-03 10:00:00,50.15,50.16,49.82,49.85,69400.0,46.7019,46.7113,46.3946,46.4226,69400.0
2014-02-03 10:05:00,49.82,50.0,49.82,49.85,56100.0,46.3946,46.5623,46.3946,46.4226,56100.0
2014-02-03 10:10:00,49.85,49.9,49.66,49.71,42400.0,46.4226,46.4691,46.2456,46.2922,42400.0
2014-02-03 10:15:00,49.72,49.78,49.68,49.69,77500.0,46.3015,46.3574,46.2643,46.2736,77500.0
2014-02-03 10:20:00,49.74,49.9,49.71,49.81,18800.0,46.3201,46.4691,46.2922,46.3853,18800.0
2014-02-03 10:25:00,49.8,49.9,49.75,49.8,44900.0,46.376,46.4691,46.3294,46.376,44900.0
2014-02-03 10:30:00,49.83,49.92,49.74,49.85,50900.0,46.4039,46.4878,46.3201,46.4226,50900.0
2014-02-03 10:35:00,49.81,49.85,49.77,49.83,14900.0,46.3853,46.4226,46.3481,46.4039,14900.0
2014-02-03 10:40:00,49.83,49.88,49.82,49.84,14500.0,46.4039,46.4505,46.3946,46.4133,14500.0
2014-02-03 10:45:00,49.84,49.9,49.83,49.86,38800.0,46.4133,46.4691,46.4039,46.4319,38800.0
2014-02-03 10:50:00,49.87,49.87,49.8,49.8,21200.0,46.4412,46.4412,46.376,46.376,21200.0
2014-02-03 10:55:00,49.78,49.88,49.75,49.85,27600.0,46.3574,46.4505,46.3294,46.4226,27600.0
2014-02-03 11:00:00,49.85,49.89,49.81,49.87,47400.0,46.4226,46.4598,46.3853,46.4412,47400.0
2014-02-03 11:05:00,49.85,49.9,49.8,49.85,79000.0,46.4226,46.4691,46.376,46.4226,79000.0
2014-02-03 11:10:00,49.83,49.88,49.75,49.78,55500.0,46.4039,46.4505,46.3294,46.3574,55500.0
2014-02-03 11:15:00,49.78,49.8,49.58,49.67,58900.0,46.3574,46.376,46.1711,46.2549,58900.0
2014-02-03 11:20:00,49.66,49.68,49.62,49.65,17900.0,46.2456,46.2643,46.2084,46.2363,17900.0
2014-02-03 11:25:00,49.65,49.77,49.65,49.69,20400.0,46.2363,46.3481,46.2363,46.2736,20400.0
2014-02-03 11:30:00,49.7,49.76,49.64,49.64,55000.0,46.2829,46.3388,46.227,46.227,55000.0
2014-02-03 11:35:00,49.63,49.65,49.6,49.61,20700.0,46.2177,46.2363,46.1898,46.1991,20700.0
2014-02-03 11:40:00,49.61,49.65,49.6,49.6,8800.0,46.1991,46.2363,46.1898,46.1898,8800.0
2014-02-03 11:45:00,49.6,49.6,49.27,49.45,32000.0,46.1898,46.1898,45.8824,46.0501,32000.0
2014-02-03 11:50:00,49.45,49.55,49.43,49.52,32700.0,46.0501,46.1432,46.0314,46.1153,32700.0
2014-02-03 11:55:00,49.52,49.54,49.44,49.44,12000.0,46.1153,46.1339,46.0408,46.0408,12000.0
2014-02-03 12:00:00,49.45,49.45,49.22,49.25,29200.0,46.0501,46.0501,45.8359,45.8638,29200.0
2014-02-03 12:05:00,49.24,49.26,49.19,49.23,43000.0,45.8545,45.8731,45.8079,45.8452,43000.0
2014-02-03 12:10:00,49.22,49.22,49.14,49.18,55700.0,45.8359,45.8359,45.7614,45.7986,55700.0
2014-02-03 12:15:00,49.18,49.18,48.96,49.11,58200.0,45.7986,45.7986,45.5938,45.7334,58200.0
2014-02-03 12:20:00,49.11,49.18,49.03,49.18,54700.0,45.7334,45.7986,45.6589,45.7986,54700.0
2014-02-03 12:25:00,49.19,49.24,49.15,49.2,62000.0,45.8079,45.8545,45.7707,45.8173,62000.0
2014-02-03 12:30:00,49.2,49.34,49.18,49.24,36500.0,45.8173,45.9476,45.7986,45.8545,36500.0
2014-02-03 12:35:00,49.24,49.24,49.07,49.07,28700.0,45.8545,45.8545,45.6962,45.6962,28700.0
2014-02-03 12:40:00,49.07,49.2,49.06,49.2,23600.0,45.6962,45.8173,45.6869,45.8173,23600.0
2014-02-03 12:45:00,49.18,49.28,49.18,49.21,19000.0,45.7986,45.8918,45.7986,45.8266,19000.0
2014-02-03 12:50:00,49.21,49.27,49.17,49.26,25800.0,45.8266,45.8824,45.7893,45.8731,25800.0
2014-02-03 12:55:00,49.26,49.3,49.25,49.26,17700.0,45.8731,45.9104,45.8638,45.8731,17700.0
2014-02-03 13:00:00,49.25,49.25,49.14,49.14,28400.0,45.8638,45.8638,45.7614,45.7614,28400.0
2014-02-03 13:05:00,49.14,49.14,48.91,48.98,21200.0,45.7614,45.7614,45.5472,45.6124,21200.0
2014-02-03 13:10:00,48.98,49.05,48.94,48.95,11900.0,45.6124,45.6776,45.5751,45.5844,11900.0
2014-02-03 13:15:00,48.94,48.96,48.83,48.86,22600.0,45.5751,45.5938,45.4727,45.5006,22600.0
2014-02-03 13:20:00,48.84,48.86,48.7,48.7,36500.0,45.482,45.5006,45.3516,45.3516,36500.0
2014-02-03 13:25:00,48.7,48.8,48.67,48.74,13400.0,45.3516,45.4448,45.3237,45.3889,13400.0
2014-02-03 13:30:00,48.74,48.84,48.71,48.79,31700.0,45.3889,45.482,45.3609,45.4354,31700.0
2014-02-03 13:35:00,48.77,48.81,48.74,48.76,37000.0,45.4168,45.4541,45.3889,45.4075,37000.0
2014-02-03 13:40:00,48.76,48.88,48.71,48.87,26900.0,45.4075,45.5193,45.3609,45.5099,26900.0
2014-02-03 13:45:00,48.87,48.88,48.69,48.81,40800.0,45.5099,45.5193,45.3423,45.4541,40800.0
2014-02-03 13:50:00,48.84,48.92,48.81,48.84,17000.0,45.482,45.5565,45.4541,45.482,17000.0
2014-02-03 13:55:00,48.84,48.94,48.84,48.92,13900.0,45.482,45.5751,45.482,45.5565,13900.0
2014-02-03 14:00:00,48.89,48.91,48.84,48.89,14400.0,45.5286,45.5472,45.482,45.5286,14400.0
2014-02-03 14:05:00,48.89,48.94,48.85,48.86,59200.0,45.5286,45.5751,45.4913,45.5006,59200.0
2014-02-03 14:10:00,48.86,48.87,48.84,48.84,15400.0,45.5006,45.5099,45.482,45.482,15400.0
2014-02-03 14:15:00,48.85,48.95,48.85,48.95,16400.0,45.4913,45.5844,45.4913,45.5844,16400.0
2014-02-03 14:20:00,48.94,48.95,48.86,48.88,45900.0,45.5751,45.5844,45.5006,45.5193,45900.0
2014-02-03 14:25:00,48.86,48.95,48.86,48.94,18500.0,45.5006,45.5844,45.5006,45.5751,18500.0
2014-02-03 14:30:00,48.94,49.0,48.92,48.92,19300.0,45.5751,45.631,45.5565,45.5565,19300.0
2014-02-03 14:35:00,48.91,48.93,48.82,48.83,12900.0,45.5472,45.5658,45.4634,45.4727,12900.0
2014-02-03 14:40:00,48.84,48.84,48.73,48.77,10900.0,45.482,45.482,45.3796,45.4168,10900.0
2014-02-03 14:45:00,48.76,48.78,48.7,48.75,19300.0,45.4075,45.4261,45.3516,45.3982,19300.0
2014-02-03 14:50:00,48.75,48.84,48.63,48.64,14200.0,45.3982,45.482,45.2864,45.2958,14200.0
2014-02-03 14:55:00,48.65,48.71,48.51,48.54,29900.0,45.3051,45.3609,45.1747,45.2026,29900.0
2014-02-03 15:00:00,48.54,48.54,48.46,48.46,37700.0,45.2026,45.2026,45.1281,45.1281,37700.0
2014-02-03 15:05:00,48.44,48.51,48.44,48.46,25300.0,45.1095,45.1747,45.1095,45.1281,25300.0
2014-02-03 15:10:00,48.47,48.51,48.46,48.5,81200.0,45.1374,45.1747,45.1281,45.1654,81200.0
2014-02-03 15:15:00,48.49,48.51,48.46,48.5,188700.0,45.1561,45.1747,45.1281,45.1654,188700.0
2014-02-03 15:20:00,48.5,48.65,48.5,48.65,54800.0,45.1654,45.3051,45.1654,45.3051,54800.0
2014-02-03 15:25:00,48.64,48.71,48.63,48.7,73000.0,45.2958,45.3609,45.2864,45.3516,73000.0
2014-02-03 15:30:00,48.7,48.7,48.56,48.58,56700.0,45.3516,45.3516,45.2213,45.2399,56700.0
2014-02-03 15:35:00,48.58,48.62,48.58,48.6,60600.0,45.2399,45.2771,45.2399,45.2585,60600.0
2014-02-03 15:40:00,48.59,48.6,48.51,48.52,59100.0,45.2492,45.2585,45.1747,45.184,59100.0
2014-02-03 15:45:00,48.52,48.6,48.49,48.59,108900.0,45.184,45.2585,45.1561,45.2492,108900.0
2014-02-03 15:50:00,48.59,48.62,48.47,48.5,104900.0,45.2492,45.2771,45.1374,45.1654,104900.0
2014-02-03 15:55:00,48.51,48.51,48.44,48.46,140000.0,45.1747,45.1747,45.1095,45.1281,140000.0
2014-02-04 09:30:00,49.5,50.57,49.04,50.18,111400.0,46.0966,47.0931,45.6683,46.7299,111400.0
2014-02-04 09:35:00,50.16,50.16,49.29,49.71,190100.0,46.7113,46.7113,45.9011,46.2922,190100.0
2014-02-04 09:40:00,49.73,50.0,49.29,49.44,182400.0,46.3108,46.5623,45.9011,46.0408,182400.0
2014-02-04 09:45:00,49.44,49.57,49.38,49.54,55500.0,46.0408,46.1618,45.9849,46.1339,55500.0
2014-02-04 09:50:00,49.46,49.53,48.82,48.95,134400.0,46.0594,46.1246,45.4634,45.5844,134400.0
2014-02-04 09:55:00,48.91,49.36,48.88,49.24,83200.0,45.5472,45.9663,45.5193,45.8545,83200.0
2014-02-04 10:00:00,49.25,49.36,48.91,48.91,68800.0,45.8638,45.9663,45.5472,45.5472,68800.0
2014-02-04 10:05:00,48.91,48.91,48.54,48.62,98000.0,45.5472,45.5472,45.2026,45.2771,98000.0
2014-02-04 10:10:00,48.67,48.9,48.51,48.88,146000.0,45.3237,45.5379,45.1747,45.5193,146000.0
2014-02-04 10:15:00,48.89,49.06,48.84,49.01,38000.0,45.5286,45.6869,45.482,45.6403,38000.0
2014-02-04 10:20:00,48.99,49.04,48.88,49.04,36300.0,45.6217,45.6683,45.5193,45.6683,36300.0
2014-02-04 10:25:00,49.04,49.1,48.9,48.97,27700.0,45.6683,45.7241,45.5379,45.6031,27700.0
2014-02-04 10:30:00,48.96,48.96,48.75,48.82,51900.0,45.5938,45.5938,45.3982,45.4634,51900.0
2014-02-04 10:35:00,48.84,48.85,48.15,48.15,51300.0,45.482,45.4913,44.8394,44.8394,51300.0
2014-02-04 10:40:00,48.13,48.23,46.02,47.28,738600.0,44.8208,44.9139,42.8559,44.0293,738600.0
2014-02-04 10:45:00,47.29,47.8,47.15,47.73,351800.0,44.0386,44.5135,43.9082,44.4483,351800.0
2014-02-04 10:50:00,47.74,48.36,47.54,48.16,212500.0,44.4576,45.035,44.2714,44.8488,212500.0
2014-02-04 10:55:00,48.17,48.46,47.89,48.08,115900.0,44.8581,45.1281,44.5973,44.7743,115900.0
2014-02-04 11:00:00,48.18,48.3,47.89,48.06,107100.0,44.8674,44.9791,44.5973,44.7556,107100.0
2014-02-04 11:05:00,48.02,48.61,47.96,48.32,90300.0,44.7184,45.2678,44.6625,44.9978,90300.0
2014-02-04 11:10:00,48.4,48.62,48.24,48.52,82900.0,45.0723,45.2771,44.9233,45.184,82900.0
2014-02-04 11:15:00,48.51,48.75,48.3,48.71,63900.0,45.1747,45.3982,44.9791,45.3609,63900.0
2014-02-04 11:20:00,48.7,48.79,48.57,48.7,35400.0,45.3516,45.4354,45.2306,45.3516,35400.0
2014-02-04 11:25:00,48.69,48.75,48.58,48.65,54500.0,45.3423,45.3982,45.2399,45.3051,54500.0
2014-02-04 11:30:00,48.64,48.64,48.19,48.35,44400.0,45.2958,45.2958,44.8767,45.0257,44400.0
2014-02-04 11:35:00,48.33,48.57,48.27,48.41,32700.0,45.0071,45.2306,44.9512,45.0816,32700.0
2014-02-04 11:40:00,48.42,48.43,48.26,48.37,21900.0,45.0909,45.1002,44.9419,45.0443,21900.0
2014-02-04 11:45:00,48.35,48.51,48.33,48.48,49000.0,45.0257,45.1747,45.0071,45.1468,49000.0
2014-02-04 11:50:00,48.47,48.49,48.35,48.49,16000.0,45.1374,45.1561,45.0257,45.1561,16000.0
2014-02-04 11:55:00,48.48,48.53,48.35,48.37,17200.0,45.1468,45.1933,45.0257,45.0443,17200.0
2014-02-04 12:00:00,48.37,48.48,48.34,48.45,37400.0,45.0443,45.1468,45.0164,45.1188,37400.0
2014-02-04 12:05:00,48.46,48.54,48.45,48.47,36700.0,45.1281,45.2026,45.1188,45.1374,36700.0
2014-02-04 12:10:00,48.45,48.68,48.44,48.67,53100.0,45.1188,45.333,45.1095,45.3237,53100.0
2014-02-04 12:15:00,48.68,48.78,48.64,48.68,52000.0,45.333,45.4261,45.2958,45.333,52000.0
2014-02-04 12:20:00,48.68,48.78,48.64,48.66,30700.0,45.333,45.4261,45.2958,45.3144,30700.0
2014-02-04 12:25:00,48.68,48.77,48.66,48.72,29700.0,45.333,45.4168,45.3144,45.3703,29700.0
2014-02-04 12:30:00,48.72,49.17,48.72,49.09,76300.0,45.3703,45.7893,45.3703,45.7148,76300.0
2014-02-04 12:35:00,49.14,49.33,48.97,49.27,94600.0,45.7614,45.9383,45.6031,45.8824,94600.0
2014-02-04 12:40:00,49.27,49.27,49.02,49.11,25100.0,45.8824,45.8824,45.6496,45.7334,25100.0
2014-02-04 12:45:00,49.12,49.23,48.93,49.05,19400.0,45.7428,45.8452,45.5658,45.6776,19400.0
2014-02-04 12:50:00,49.04,49.11,48.95,48.98,15000.0,45.6683,45.7334,45.5844,45.6124,15000.0
2014-02-04 12:55:00,48.98,49.01,48.93,48.95,18800.0,45.6124,45.6403,45.5658,45.5844,18800.0
2014-02-04 13:00:00,48.91,49.01,48.91,48.96,21500.0,45.5472,45.6403,45.5472,45.5938,21500.0
2014-02-04 13:05:00,48.96,49.01,48.81,48.83,30300.0,45.5938,45.6403,45.4541,45.4727,30300.0
2014-02-04 13:10:00,48.82,48.96,48.75,48.76,84100.0,45.4634,45.5938,45.3982,45.4075,84100.0
2014-02-04 13:15:00,48.77,48.84,48.71,48.72,32900.0,45.4168,45.482,45.3609,45.3703,32900.0
2014-02-04 13:20:00,48.72,48.75,48.68,48.71,29900.0,45.3703,45.3982,45.333,45.3609,29900.0
2014-02-04 13:25:00,48.73,48.76,48.69,48.74,30300.0,45.3796,45.4075,45.3423,45.3889,30300.0
2014-02-04 13:30:00,48.73,48.8,48.68,48.74,75900.0,45.3796,45.4448,45.333,45.3889,75900.0
2014-02-04 13:35:00,48.78,48.91,48.78,48.89,17500.0,45.4261,45.5472,45.4261,45.5286,17500.0
2014-02-04 13:40:00,48.88,48.9,48.84,48.86,8900.0,45.5193,45.5379,45.482,45.5006,8900.0
2014-02-04 13:45:00,48.85,48.86,48.74,48.79,16300.0,45.4913,45.5006,45.3889,45.4354,16300.0
2014-02-04 13:50:00,48.8,48.89,48.72,48.77,16500.0,45.4448,45.5286,45.3703,45.4168,16500.0
2014-02-04 13:55:00,48.77,48.77,48.59,48.66,16500.0,45.4168,45.4168,45.2492,45.3144,16500.0
2014-02-04 14:00:00,48.66,48.75,48.62,48.75,35600.0,45.3144,45.3982,45.2771,45.3982,35600.0
2014-02-04 14:05:00,48.76,48.76,48.62,48.67,21400.0,45.4075,45.4075,45.2771,45.3237,21400.0
2014-02-04 14:10:00,48.67,48.78,48.67,48.7,16700.0,45.3237,45.4261,45.3237,45.3516,16700.0
2014-02-04 14:15:00,48.7,48.71,48.61,48.62,19100.0,45.3516,45.3609,45.2678,45.2771,19100.0
2014-02-04 14:20:00,48.64,48.65,48.59,48.59,17600.0,45.2958,45.3051,45.2492,45.2492,17600.0
2014-02-04 14:25:00,48.58,48.58,48.5,48.55,21000.0,45.2399,45.2399,45.1654,45.2119,21000.0
2014-02-04 14:30:00,48.53,48.61,48.5,48.51,22100.0,45.1933,45.2678,45.1654,45.1747,22100.0
2014-02-04 14:35:00,48.51,48.62,48.5,48.53,22800.0,45.1747,45.2771,45.1654,45.1933,22800.0
2014-02-04 14:40:00,48.52,48.6,48.46,48.49,28000.0,45.184,45.2585,45.1281,45.1561,28000.0
2014-02-04 14:45:00,48.48,48.57,48.48,48.56,23000.0,45.1468,45.2306,45.1468,45.2213,23000.0
2014-02-04 14:50:00,48.56,48.6,48.47,48.54,27000.0,45.2213,45.2585,45.1374,45.2026,27000.0
2014-02-04 14:55:00,48.55,48.59,48.51,48.56,27600.0,45.2119,45.2492,45.1747,45.2213,27600.0
2014-02-04 15:00:00,48.56,48.57,48.5,48.53,35600.0,45.2213,45.2306,45.1654,45.1933,35600.0
2014-02-04 15:05:00,48.53,48.62,48.53,48.6,28100.0,45.1933,45.2771,45.1933,45.2585,28100.0
2014-02-04 15:10:00,48.59,48.61,48.58,48.59,71600.0,45.2492,45.2678,45.2399,45.2492,71600.0
2014-02-04 15:15:00,48.58,48.59,48.56,48.59,37800.0,45.2399,45.2492,45.2213,45.2492,37800.0
2014-02-04 15:20:00,48.59,48.59,48.51,48.54,58300.0,45.2492,45.2492,45.1747,45.2026,58300.0
2014-02-04 15:25:00,48.54,48.57,48.42,48.47,41900.0,45.2026,45.2306,45.0909,45.1374,41900.0
2014-02-04 15:30:00,48.46,48.52,48.44,48.49,50200.0,45.1281,45.184,45.1095,45.1561,50200.0
2014-02-04 15:35:00,48.48,48.52,48.42,48.5,58100.0,45.1468,45.184,45.0909,45.1654,58100.0
2014-02-04 15:40:00,48.52,48.56,48.48,48.5,51100.0,45.184,45.2213,45.1468,45.1654,51100.0
2014-02-04 15:45:00,48.5,48.57,48.49,48.52,99000.0,45.1654,45.2306,45.1561,45.184,99000.0
2014-02-04 15:50:00,48.52,48.57,48.5,48.57,77500.0,45.184,45.2306,45.1654,45.2306,77500.0
2014-02-04 15:55:00,48.56,48.57,48.5,48.53,183700.0,45.2213,45.2306,45.1654,45.1933,183700.0
2014-02-05 09:30:00,48.03,48.05,46.61,47.73,170900.0,44.7277,44.7463,43.4053,44.4483,170900.0
2014-02-05 09:35:00,47.59,47.96,47.58,47.66,46200.0,44.318,44.6625,44.3086,44.3831,46200.0
2014-02-05 09:40:00,47.68,47.72,47.21,47.21,89800.0,44.4018,44.439,43.9641,43.9641,89800.0
2014-02-05 09:45:00,47.2,47.44,47.1,47.33,64000.0,43.9548,44.1783,43.8616,44.0758,64000.0
2014-02-05 09:50:00,47.3,47.41,47.28,47.36,24200.0,44.0479,44.1503,44.0293,44.1038,24200.0
2014-02-05 09:55:00,47.34,47.38,47.13,47.27,70900.0,44.0851,44.1224,43.8896,44.02,70900.0
2014-02-05 10:00:00,47.34,47.51,47.23,47.23,60400.0,44.0851,44.2435,43.9827,43.9827,60400.0
2014-02-05 10:05:00,47.23,47.3,47.16,47.16,93400.0,43.9827,44.0479,43.9175,43.9175,93400.0
2014-02-05 10:10:00,47.16,47.17,46.89,46.94,64700.0,43.9175,43.9268,43.6661,43.7126,64700.0
2014-02-05 10:15:00,46.95,47.05,46.86,46.94,76300.0,43.722,43.8151,43.6381,43.7126,76300.0
2014-02-05 10:20:00,46.95,47.0,46.89,47.0,73400.0,43.722,43.7685,43.6661,43.7685,73400.0
2014-02-05 10:25:00,47.02,47.1,47.02,47.04,56600.0,43.7871,43.8616,43.7871,43.8058,56600.0
2014-02-05 10:30:00,47.04,47.04,47.0,47.0,88300.0,43.8058,43.8058,43.7685,43.7685,88300.0
2014-02-05 10:35:00,47.01,47.07,47.0,47.06,103800.0,43.7778,43.8337,43.7685,43.8244,103800.0
2014-02-05 10:40:00,47.07,47.15,47.03,47.09,43500.0,43.8337,43.9082,43.7965,43.8523,43500.0
2014-02-05 10:45:00,47.07,47.14,46.99,47.08,43100.0,43.8337,43.8989,43.7592,43.843,43100.0
2014-02-05 10:50:00,47.11,47.11,46.87,46.92,63200.0,43.871,43.871,43.6475,43.694,63200.0
2014-02-05 10:55:00,46.89,47.0,46.86,46.98,38700.0,43.6661,43.7685,43.6381,43.7499,38700.0
2014-02-05 11:00:00,47.0,47.04,46.97,47.04,94800.0,43.7685,43.8058,43.7406,43.8058,94800.0
2014-02-05 11:05:00,47.02,47.07,47.02,47.05,52200.0,43.7871,43.8337,43.7871,43.8151,52200.0
2014-02-05 11:10:00,47.05,47.11,47.0,47.08,52300.0,43.8151,43.871,43.7685,43.843,52300.0
2014-02-05 11:15:00,47.08,47.16,47.08,47.08,26400.0,43.843,43.9175,43.843,43.843,26400.0
2014-02-05 11:20:00,47.08,47.3,47.08,47.29,52200.0,43.843,44.0479,43.843,44.0386,52200.0
2014-02-05 11:25:00,47.29,47.4,47.28,47.36,38400.0,44.0386,44.141,44.0293,44.1038,38400.0
2014-02-05 11:30:00,47.37,47.41,47.29,47.37,54400.0,44.1131,44.1503,44.0386,44.1131,54400.0
2014-02-05 11:35:00,47.36,47.56,47.36,47.46,58400.0,44.1038,44.29,44.1038,44.1969,58400.0
2014-02-05 11:40:00,47.46,47.59,47.44,47.59,45200.0,44.1969,44.318,44.1783,44.318,45200.0
2014-02-05 11:45:00,47.57,47.74,47.57,47.71,51400.0,44.2993,44.4576,44.2993,44.4297,51400.0
2014-02-05 11:50:00,47.73,47.8,47.67,47.8,20000.0,44.4483,44.5135,44.3925,44.5135,20000.0
2014-02-05 11:55:00,47.8,47.88,47.75,47.84,54300.0,44.5135,44.588,44.467,44.5508,54300.0
2014-02-05 12:00:00,47.85,47.9,47.82,47.85,23200.0,44.5601,44.6066,44.5321,44.5601,23200.0
2014-02-05 12:05:00,47.86,47.93,47.85,47.91,33400.0,44.5694,44.6346,44.5601,44.6159,33400.0
2014-02-05 12:10:00,47.91,47.91,47.83,47.85,27200.0,44.6159,44.6159,44.5415,44.5601,27200.0
2014-02-05 12:15:00,47.86,47.88,47.82,47.85,20800.0,44.5694,44.588,44.5321,44.5601,20800.0
2014-02-05 12:20:00,47.85,47.9,47.83,47.88,17400.0,44.5601,44.6066,44.5415,44.588,17400.0
2014-02-05 12:25:00,47.89,47.89,47.81,47.83,27400.0,44.5973,44.5973,44.5228,44.5415,27400.0
2014-02-05 12:30:00,47.84,47.93,47.83,47.86,26100.0,44.5508,44.6346,44.5415,44.5694,26100.0
2014-02-05 12:35:00,47.86,47.9,47.81,47.84,26900.0,44.5694,44.6066,44.5228,44.5508,26900.0
2014-02-05 12:40:00,47.84,47.96,47.84,47.93,19900.0,44.5508,44.6625,44.5508,44.6346,19900.0
2014-02-05 12:45:00,47.93,47.93,47.84,47.88,24700.0,44.6346,44.6346,44.5508,44.588,24700.0
2014-02-05 12:50:00,47.9,47.9,47.82,47.84,37600.0,44.6066,44.6066,44.5321,44.5508,37600.0
2014-02-05 12:55:00,47.83,47.88,47.83,47.88,15600.0,44.5415,44.588,44.5415,44.588,15600.0
2014-02-05 13:00:00,47.89,47.97,47.89,47.97,19500.0,44.5973,44.6718,44.5973,44.6718,19500.0
2014-02-05 13:05:00,47.96,48.13,47.96,48.13,23200.0,44.6625,44.8208,44.6625,44.8208,23200.0
2014-02-05 13:10:00,48.12,48.13,48.04,48.11,16700.0,44.8115,44.8208,44.737,44.8022,16700.0
2014-02-05 13:15:00,48.11,48.11,48.03,48.08,24500.0,44.8022,44.8022,44.7277,44.7743,24500.0
2014-02-05 13:20:00,48.08,48.11,48.08,48.09,18300.0,44.7743,44.8022,44.7743,44.7836,18300.0
2014-02-05 13:25:00,48.09,48.11,48.07,48.08,17600.0,44.7836,44.8022,44.7649,44.7743,17600.0
2014-02-05 13:30:00,48.08,48.14,48.08,48.09,31800.0,44.7743,44.8301,44.7743,44.7836,31800.0
2014-02-05 13:35:00,48.09,48.18,48.09,48.15,24300.0,44.7836,44.8674,44.7836,44.8394,24300.0
2014-02-05 13:40:00,48.16,48.19,48.15,48.18,29700.0,44.8488,44.8767,44.8394,44.8674,29700.0
2014-02-05 13:45:00,48.18,48.2,47.9,48.18,103400.0,44.8674,44.886,44.6066,44.8674,103400.0
2014-02-05 13:50:00,48.18,48.23,48.18,48.22,23900.0,44.8674,44.9139,44.8674,44.9046,23900.0
2014-02-05 13:55:00,48.22,48.25,48.21,48.22,36800.0,44.9046,44.9326,44.8953,44.9046,36800.0
2014-02-05 14:00:00,48.22,48.23,48.09,48.12,28700.0,44.9046,44.9139,44.7836,44.8115,28700.0
2014-02-05 14:05:00,48.07,48.07,47.91,47.95,33000.0,44.7649,44.7649,44.6159,44.6532,33000.0
2014-02-05 14:10:00,47.96,48.01,47.95,48.01,29300.0,44.6625,44.7091,44.6532,44.7091,29300.0
2014-02-05 14:15:00,48.02,48.02,47.91,47.95,20800.0,44.7184,44.7184,44.6159,44.6532,20800.0
2014-02-05 14:20:00,47.95,47.96,47.72,47.78,48900.0,44.6532,44.6625,44.439,44.4949,48900.0
2014-02-05 14:25:00,47.78,47.8,47.72,47.79,30100.0,44.4949,44.5135,44.439,44.5042,30100.0
2014-02-05 14:30:00,47.79,47.85,47.72,47.85,19300.0,44.5042,44.5601,44.439,44.5601,19300.0
2014-02-05 14:35:00,47.84,47.86,47.71,47.71,29900.0,44.5508,44.5694,44.4297,44.4297,29900.0
2014-02-05 14:40:00,47.71,47.84,47.69,47.83,18300.0,44.4297,44.5508,44.4111,44.5415,18300.0
2014-02-05 14:45:00,47.83,47.88,47.81,47.81,29100.0,44.5415,44.588,44.5228,44.5228,29100.0
2014-02-05 14:50:00,47.82,47.88,47.82,47.87,19900.0,44.5321,44.588,44.5321,44.5787,19900.0
2014-02-05 14:55:00,47.87,47.94,47.86,47.93,24100.0,44.5787,44.6439,44.5694,44.6346,24100.0
2014-02-05 15:00:00,47.94,47.94,47.79,47.8,33400.0,44.6439,44.6439,44.5042,44.5135,33400.0
2014-02-05 15:05:00,47.8,47.84,47.75,47.83,31200.0,44.5135,44.5508,44.467,44.5415,31200.0
2014-02-05 15:10:00,47.83,47.93,47.83,47.91,29000.0,44.5415,44.6346,44.5415,44.6159,29000.0
2014-02-05 15:15:00,47.93,47.94,47.89,47.93,20300.0,44.6346,44.6439,44.5973,44.6346,20300.0
2014-02-05 15:20:00,47.93,47.94,47.89,47.92,20800.0,44.6346,44.6439,44.5973,44.6253,20800.0
2014-02-05 15:25:00,47.92,48.0,47.92,47.97,24000.0,44.6253,44.6998,44.6253,44.6718,24000.0
2014-02-05 15:30:00,47.98,47.99,47.95,47.99,29900.0,44.6811,44.6904,44.6532,44.6904,29900.0
2014-02-05 15:35:00,47.99,48.0,47.97,47.98,42400.0,44.6904,44.6998,44.6718,44.6811,42400.0
2014-02-05 15:40:00,47.98,48.0,47.96,47.96,32500.0,44.6811,44.6998,44.6625,44.6625,32500.0
2014-02-05 15:45:00,47.96,47.99,47.91,47.99,58000.0,44.6625,44.6904,44.6159,44.6904,58000.0
2014-02-05 15:50:00,47.98,47.99,47.95,47.98,53900.0,44.6811,44.6904,44.6532,44.6811,53900.0
2014-02-05 15:55:00,47.98,48.0,47.94,47.98,160800.0,44.6811,44.6998,44.6439,44.6811,160800.0
2014-02-06 09:30:00,48.06,48.32,47.88,48.09,43400.0,44.7556,44.9978,44.588,44.7836,43400.0
2014-02-06 09:35:00,48.1,48.13,47.79,47.8,33700.0,44.7929,44.8208,44.5042,44.5135,33700.0
2014-02-06 09:40:00,47.89,48.04,47.86,47.99,14800.0,44.5973,44.737,44.5694,44.6904,14800.0
2014-02-06 09:45:00,47.99,48.05,47.93,47.93,12500.0,44.6904,44.7463,44.6346,44.6346,12500.0
2014-02-06 09:50:00,47.99,48.0,47.9,47.94,3700.0,44.6904,44.6998,44.6066,44.6439,3700.0
2014-02-06 09:55:00,47.98,48.02,47.83,47.83,9100.0,44.6811,44.7184,44.5415,44.5415,9100.0
2014-02-06 10:00:00,47.89,47.94,47.81,47.87,36400.0,44.5973,44.6439,44.5228,44.5787,36400.0
2014-02-06 10:05:00,47.88,47.93,47.84,47.86,21000.0,44.588,44.6346,44.5508,44.5694,21000.0
2014-02-06 10:10:00,47.86,47.88,47.72,47.79,16500.0,44.5694,44.588,44.439,44.5042,16500.0
2014-02-06 10:15:00,47.75,47.86,47.64,47.86,19600.0,44.467,44.5694,44.3645,44.5694,19600.0
2014-02-06 10:20:00,47.84,47.95,47.8,47.95,22900.0,44.5508,44.6532,44.5135,44.6532,22900.0
2014-02-06 10:25:00,47.96,48.0,47.88,47.97,96300.0,44.6625,44.6998,44.588,44.6718,96300.0
2014-02-06 10:30:00,47.95,48.06,47.95,48.04,75600.0,44.6532,44.7556,44.6532,44.737,75600.0
2014-02-06 10:35:00,48.04,48.17,47.99,48.13,19500.0,44.737,44.8581,44.6904,44.8208,19500.0
2014-02-06 10:40:00,48.15,48.28,48.13,48.28,8600.0,44.8394,44.9605,44.8208,44.9605,8600.0
2014-02-06 10:45:00,48.27,48.35,48.27,48.31,18100.0,44.9512,45.0257,44.9512,44.9884,18100.0
2014-02-06 10:50:00,48.32,48.32,48.2,48.23,5300.0,44.9978,44.9978,44.886,44.9139,5300.0
2014-02-06 10:55:00,48.25,48.28,48.19,48.25,8200.0,44.9326,44.9605,44.8767,44.9326,8200.0
2014-02-06 11:00:00,48.23,48.23,48.15,48.15,1800.0,44.9139,44.9139,44.8394,44.8394,1800.0
2014-02-06 11:05:00,48.15,48.23,48.15,48.2,15700.0,44.8394,44.9139,44.8394,44.886,15700.0
2014-02-06 11:10:00,48.2,48.2,48.07,48.12,6400.0,44.886,44.886,44.7649,44.8115,6400.0
2014-02-06 11:15:00,48.15,48.15,48.08,48.1,7800.0,44.8394,44.8394,44.7743,44.7929,7800.0
2014-02-06 11:20:00,48.06,48.09,47.99,48.03,40200.0,44.7556,44.7836,44.6904,44.7277,40200.0
2014-02-06 11:25:00,48.02,48.08,48.0,48.03,41400.0,44.7184,44.7743,44.6998,44.7277,41400.0
2014-02-06 11:30:00,48.03,48.05,47.96,48.0,15200.0,44.7277,44.7463,44.6625,44.6998,15200.0
2014-02-06 11:35:00,48.0,48.06,47.97,48.05,5300.0,44.6998,44.7556,44.6718,44.7463,5300.0
2014-02-06 11:40:00,48.05,48.09,48.0,48.0,8100.0,44.7463,44.7836,44.6998,44.6998,8100.0
2014-02-06 11:45:00,47.98,48.01,47.95,47.97,2800.0,44.6811,44.7091,44.6532,44.6718,2800.0
2014-02-06 11:50:00,48.01,48.05,47.96,47.96,7100.0,44.7091,44.7463,44.6625,44.6625,7100.0
2014-02-06 11:55:00,47.95,47.96,47.86,47.92,6300.0,44.6532,44.6625,44.5694,44.6253,6300.0
2014-02-06 12:00:00,47.91,47.97,47.9,47.9,9300.0,44.6159,44.6718,44.6066,44.6066,9300.0
2014-02-06 12:05:00,47.94,47.95,47.92,47.94,3000.0,44.6439,44.6532,44.6253,44.6439,3000.0
2014-02-06 12:10:00,47.95,47.95,47.9,47.92,3000.0,44.6532,44.6532,44.6066,44.6253,3000.0
2014-02-06 12:15:00,47.93,47.97,47.93,47.96,3700.0,44.6346,44.6718,44.6346,44.6625,3700.0
2014-02-06 12:20:00,47.94,47.96,47.9,47.91,4800.0,44.6439,44.6625,44.6066,44.6159,4800.0
2014-02-06 12:25:00,47.91,47.91,47.88,47.88,3400.0,44.6159,44.6159,44.588,44.588,3400.0
2014-02-06 12:30:00,47.88,47.96,47.88,47.96,20900.0,44.588,44.6625,44.588,44.6625,20900.0
2014-02-06 12:35:00,47.95,47.97,47.94,47.94,2600.0,44.6532,44.6718,44.6439,44.6439,2600.0
2014-02-06 12:40:00,47.96,47.98,47.96,47.98,2900.0,44.6625,44.6811,44.6625,44.6811,2900.0
2014-02-06 12:45:00,47.97,47.99,47.87,47.89,3200.0,44.6718,44.6904,44.5787,44.5973,3200.0
2014-02-06 12:50:00,47.88,47.91,47.88,47.89,2600.0,44.588,44.6159,44.588,44.5973,2600.0
2014-02-06 12:55:00,47.9,47.92,47.89,47.89,1800.0,44.6066,44.6253,44.5973,44.5973,1800.0
2014-02-06 13:00:00,47.89,47.92,47.89,47.9,6900.0,44.5973,44.6253,44.5973,44.6066,6900.0
2014-02-06 13:05:00,47.89,47.98,47.87,47.98,8700.0,44.5973,44.6811,44.5787,44.6811,8700.0
2014-02-06 13:10:00,47.98,47.98,47.93,47.95,6400.0,44.6811,44.6811,44.6346,44.6532,6400.0
2014-02-06 13:15:00,47.95,47.95,47.83,47.83,3900.0,44.6532,44.6532,44.5415,44.5415,3900.0
2014-02-06 13:20:00,47.85,47.97,47.84,47.91,16900.0,44.5601,44.6718,44.5508,44.6159,16900.0
2014-02-06 13:25:00,47.92,47.93,47.89,47.9,10900.0,44.6253,44.6346,44.5973,44.6066,10900.0
2014-02-06 13:30:00,47.91,47.93,47.88,47.93,11600.0,44.6159,44.6346,44.588,44.6346,11600.0
2014-02-06 13:35:00,47.9,47.93,47.84,47.86,10800.0,44.6066,44.6346,44.5508,44.5694,10800.0
2014-02-06 13:40:00,47.87,47.87,47.8,47.81,3800.0,44.5787,44.5787,44.5135,44.5228,3800.0
2014-02-06 13:45:00,47.82,47.88,47.8,47.8,25700.0,44.5321,44.588,44.5135,44.5135,25700.0
2014-02-06 13:50:00,47.8,47.82,47.73,47.73,9800.0,44.5135,44.5321,44.4483,44.4483,9800.0
2014-02-06 13:55:00,47.73,47.75,47.7,47.7,6400.0,44.4483,44.467,44.4204,44.4204,6400.0
2014-02-06 14:00:00,47.69,47.7,47.63,47.66,85100.0,44.4111,44.4204,44.3552,44.3831,85100.0
2014-02-06 14:05:00,47.65,47.77,47.64,47.76,11000.0,44.3738,44.4856,44.3645,44.4763,11000.0
2014-02-06 14:10:00,47.76,47.8,47.74,47.8,19100.0,44.4763,44.5135,44.4576,44.5135,19100.0
2014-02-06 14:15:00,47.81,47.9,47.81,47.84,13300.0,44.5228,44.6066,44.5228,44.5508,13300.0
2014-02-06 14:20:00,47.84,47.92,47.84,47.88,6000.0,44.5508,44.6253,44.5508,44.588,6000.0
2014-02-06 14:25:00,47.89,47.89,47.84,47.84,10800.0,44.5973,44.5973,44.5508,44.5508,10800.0
2014-02-06 14:30:00,47.85,47.85,47.73,47.74,22300.0,44.5601,44.5601,44.4483,44.4576,22300.0
2014-02-06 14:35:00,47.74,47.8,47.74,47.75,10900.0,44.4576,44.5135,44.4576,44.467,10900.0
2014-02-06 14:40:00,47.74,47.78,47.73,47.77,9600.0,44.4576,44.4949,44.4483,44.4856,9600.0
2014-02-06 14:45:00,47.78,47.86,47.78,47.86,18300.0,44.4949,44.5694,44.4949,44.5694,18300.0
2014-02-06 14:50:00,47.86,47.96,47.86,47.96,20100.0,44.5694,44.6625,44.5694,44.6625,20100.0
2014-02-06 14:55:00,47.96,48.06,47.96,48.05,20100.0,44.6625,44.7556,44.6625,44.7463,20100.0
2014-02-06 15:00:00,48.05,48.17,48.03,48.16,37700.0,44.7463,44.8581,44.7277,44.8488,37700.0
2014-02-06 15:05:00,48.16,48.27,48.15,48.25,33700.0,44.8488,44.9512,44.8394,44.9326,33700.0
2014-02-06 15:10:00,48.25,48.26,48.22,48.26,17400.0,44.9326,44.9419,44.9046,44.9419,17400.0
2014-02-06 15:15:00,48.26,48.3,48.23,48.25,36100.0,44.9419,44.9791,44.9139,44.9326,36100.0
2014-02-06 15:20:00,48.24,48.29,48.19,48.22,13000.0,44.9233,44.9698,44.8767,44.9046,13000.0
2014-02-06 15:25:00,48.22,48.23,48.15,48.17,9600.0,44.9046,44.9139,44.8394,44.8581,9600.0
2014-02-06 15:30:00,48.16,48.23,48.14,48.18,23500.0,44.8488,44.9139,44.8301,44.8674,23500.0
2014-02-06 15:35:00,48.18,48.23,48.13,48.23,27600.0,44.8674,44.9139,44.8208,44.9139,27600.0
2014-02-06 15:40:00,48.23,48.44,48.23,48.44,87800.0,44.9139,45.1095,44.9139,45.1095,87800.0
2014-02-06 15:45:00,48.45,48.45,48.39,48.39,101200.0,45.1188,45.1188,45.0629,45.0629,101200.0
2014-02-06 15:50:00,48.4,48.45,48.34,48.4,208200.0,45.0723,45.1188,45.0164,45.0723,208200.0
2014-02-06 15:55:00,48.39,48.44,48.31,48.38,96400.0,45.0629,45.1095,44.9884,45.0536,96400.0
2014-02-07 09:30:00,48.0,48.44,47.87,48.44,74200.0,44.6998,45.1095,44.5787,45.1095,74200.0
2014-02-07 09:35:00,48.44,48.71,48.44,48.59,27400.0,45.1095,45.3609,45.1095,45.2492,27400.0
2014-02-07 09:40:00,48.57,48.59,48.46,48.53,30000.0,45.2306,45.2492,45.1281,45.1933,30000.0
2014-02-07 09:45:00,48.57,48.78,48.53,48.73,63400.0,45.2306,45.4261,45.1933,45.3796,63400.0
2014-02-07 09:50:00,48.73,48.73,48.26,48.3,26200.0,45.3796,45.3796,44.9419,44.9791,26200.0
2014-02-07 09:55:00,48.36,48.48,48.32,48.32,14700.0,45.035,45.1468,44.9978,44.9978,14700.0
2014-02-07 10:00:00,48.36,48.43,48.34,48.36,6200.0,45.035,45.1002,45.0164,45.035,6200.0
2014-02-07 10:05:00,48.32,48.36,48.24,48.27,8800.0,44.9978,45.035,44.9233,44.9512,8800.0
2014-02-07 10:10:00,48.26,48.27,48.12,48.12,6200.0,44.9419,44.9512,44.8115,44.8115,6200.0
2014-02-07 10:15:00,48.11,48.11,48.02,48.08,6000.0,44.8022,44.8022,44.7184,44.7743,6000.0
2014-02-07 10:20:00,48.08,48.13,47.93,47.99,34400.0,44.7743,44.8208,44.6346,44.6904,34400.0
2014-02-07 10:25:00,48.0,48.12,47.95,48.08,7600.0,44.6998,44.8115,44.6532,44.7743,7600.0
2014-02-07 10:30:00,48.13,48.15,48.04,48.07,3900.0,44.8208,44.8394,44.737,44.7649,3900.0
2014-02-07 10:35:00,48.07,48.13,47.99,48.11,34100.0,44.7649,44.8208,44.6904,44.8022,34100.0
2014-02-07 10:40:00,48.09,48.13,48.02,48.02,4500.0,44.7836,44.8208,44.7184,44.7184,4500.0
2014-02-07 10:45:00,48.01,48.17,48.01,48.17,8600.0,44.7091,44.8581,44.7091,44.8581,8600.0
2014-02-07 10:50:00,48.18,48.18,48.1,48.15,13300.0,44.8674,44.8674,44.7929,44.8394,13300.0
2014-02-07 10:55:00,48.15,48.22,48.1,48.16,17900.0,44.8394,44.9046,44.7929,44.8488,17900.0
2014-02-07 11:00:00,48.14,48.19,47.96,47.96,22300.0,44.8301,44.8767,44.6625,44.6625,22300.0
2014-02-07 11:05:00,48.0,48.04,47.95,47.97,22300.0,44.6998,44.737,44.6532,44.6718,22300.0
2014-02-07 11:10:00,47.99,48.04,47.96,48.0,8300.0,44.6904,44.737,44.6625,44.6998,8300.0
2014-02-07 11:15:00,48.0,48.07,47.94,48.05,34700.0,44.6998,44.7649,44.6439,44.7463,34700.0
2014-02-07 11:20:00,48.04,48.09,47.98,47.98,8900.0,44.737,44.7836,44.6811,44.6811,8900.0
2014-02-07 11:25:00,48.01,48.01,47.98,48.01,600.0,44.7091,44.7091,44.6811,44.7091,600.0
2014-02-07 11:30:00,48.01,48.14,48.0,48.1,7900.0,44.7091,44.8301,44.6998,44.7929,7900.0
2014-02-07 11:35:00,48.12,48.13,48.01,48.01,4200.0,44.8115,44.8208,44.7091,44.7091,4200.0
2014-02-07 11:40:00,48.03,48.04,47.99,47.99,3300.0,44.7277,44.737,44.6904,44.6904,3300.0
2014-02-07 11:45:00,48.03,48.06,47.99,48.04,6800.0,44.7277,44.7556,44.6904,44.737,6800.0
2014-02-07 11:50:00,48.08,48.11,48.05,48.07,6000.0,44.7743,44.8022,44.7463,44.7649,6000.0
2014-02-07 11:55:00,48.09,48.18,48.09,48.16,10300.0,44.7836,44.8674,44.7836,44.8488,10300.0
2014-02-07 12:00:00,48.18,48.24,48.15,48.15,9700.0,44.8674,44.9233,44.8394,44.8394,9700.0
2014-02-07 12:05:00,48.16,48.18,48.14,48.14,6700.0,44.8488,44.8674,44.8301,44.8301,6700.0
2014-02-07 12:10:00,48.16,48.21,48.09,48.2,35800.0,44.8488,44.8953,44.7836,44.886,35800.0
2014-02-07 12:15:00,48.18,48.26,48.17,48.25,15900.0,44.8674,44.9419,44.8581,44.9326,15900.0
2014-02-07 12:20:00,48.27,48.3,48.24,48.3,2200.0,44.9512,44.9791,44.9233,44.9791,2200.0
2014-02-07 12:25:00,48.3,48.31,48.2,48.2,39800.0,44.9791,44.9884,44.886,44.886,39800.0
2014-02-07 12:30:00,48.2,48.23,48.15,48.15,82000.0,44.886,44.9139,44.8394,44.8394,82000.0
2014-02-07 12:35:00,48.17,48.19,48.1,48.1,7400.0,44.8581,44.8767,44.7929,44.7929,7400.0
2014-02-07 12:40:00,48.1,48.22,48.1,48.18,23900.0,44.7929,44.9046,44.7929,44.8674,23900.0
2014-02-07 12:45:00,48.19,48.2,48.18,48.19,3400.0,44.8767,44.886,44.8674,44.8767,3400.0
2014-02-07 12:50:00,48.19,48.22,48.17,48.18,8000.0,44.8767,44.9046,44.8581,44.8674,8000.0
2014-02-07 12:55:00,48.21,48.21,48.18,48.2,3900.0,44.8953,44.8953,44.8674,44.886,3900.0
2014-02-07 13:00:00,48.21,48.21,48.07,48.09,18200.0,44.8953,44.8953,44.7649,44.7836,18200.0
2014-02-07 13:05:00,48.09,48.09,48.06,48.08,4100.0,44.7836,44.7836,44.7556,44.7743,4100.0
2014-02-07 13:10:00,48.07,48.11,48.07,48.1,13600.0,44.7649,44.8022,44.7649,44.7929,13600.0
2014-02-07 13:15:00,48.1,48.11,47.97,48.03,19700.0,44.7929,44.8022,44.6718,44.7277,19700.0
2014-02-07 13:20:00,48.04,48.04,47.99,48.01,6200.0,44.737,44.737,44.6904,44.7091,6200.0
2014-02-07 13:25:00,48.0,48.03,47.99,48.01,7900.0,44.6998,44.7277,44.6904,44.7091,7900.0
2014-02-07 13:30:00,48.01,48.06,48.0,48.0,17200.0,44.7091,44.7556,44.6998,44.6998,17200.0
2014-02-07 13:35:00,48.02,48.09,47.99,48.04,19100.0,44.7184,44.7836,44.6904,44.737,19100.0
2014-02-07 13:40:00,48.05,48.11,48.02,48.04,8400.0,44.7463,44.8022,44.7184,44.737,8400.0
2014-02-07 13:45:00,48.06,48.09,48.01,48.07,9800.0,44.7556,44.7836,44.7091,44.7649,9800.0
2014-02-07 13:50:00,48.06,48.1,48.04,48.09,8000.0,44.7556,44.7929,44.737,44.7836,8000.0
2014-02-07 13:55:00,48.1,48.17,48.05,48.15,10400.0,44.7929,44.8581,44.7463,44.8394,10400.0
2014-02-07 14:00:00,48.12,48.14,48.1,48.12,7800.0,44.8115,44.8301,44.7929,44.8115,7800.0
2014-02-07 14:05:00,48.11,48.12,48.08,48.09,3000.0,44.8022,44.8115,44.7743,44.7836,3000.0
2014-02-07 14:10:00,48.09,48.21,48.09,48.16,14300.0,44.7836,44.8953,44.7836,44.8488,14300.0
2014-02-07 14:15:00,48.16,48.18,48.11,48.13,8700.0,44.8488,44.8674,44.8022,44.8208,8700.0
2014-02-07 14:20:00,48.12,48.14,48.1,48.13,9200.0,44.8115,44.8301,44.7929,44.8208,9200.0
2014-02-07 14:25:00,48.13,48.16,48.1,48.16,7200.0,44.8208,44.8488,44.7929,44.8488,7200.0
2014-02-07 14:30:00,48.17,48.23,48.13,48.18,6300.0,44.8581,44.9139,44.8208,44.8674,6300.0
2014-02-07 14:35:00,48.18,48.18,48.11,48.12,3500.0,44.8674,44.8674,44.8022,44.8115,3500.0
2014-02-07 14:40:00,48.12,48.22,48.1,48.22,7300.0,44.8115,44.9046,44.7929,44.9046,7300.0
2014-02-07 14:45:00,48.22,48.25,48.17,48.17,3800.0,44.9046,44.9326,44.8581,44.8581,3800.0
2014-02-07 14:50:00,48.18,48.26,48.18,48.25,7100.0,44.8674,44.9419,44.8674,44.9326,7100.0
2014-02-07 14:55:00,48.25,48.31,48.25,48.3,8300.0,44.9326,44.9884,44.9326,44.9791,8300.0
2014-02-07 15:00:00,48.3,48.4,48.3,48.4,10600.0,44.9791,45.0723,44.9791,45.0723,10600.0
2014-02-07 15:05:00,48.4,48.45,48.37,48.42,11200.0,45.0723,45.1188,45.0443,45.0909,11200.0
2014-02-07 15:10:00,48.42,48.44,48.37,48.39,12800.0,45.0909,45.1095,45.0443,45.0629,12800.0
2014-02-07 15:15:00,48.41,48.45,48.39,48.45,14400.0,45.0816,45.1188,45.0629,45.1188,14400.0
2014-02-07 15:20:00,48.46,48.46,48.37,48.37,18100.0,45.1281,45.1281,45.0443,45.0443,18100.0
2014-02-07 15:25:00,48.38,48.4,48.34,48.39,10700.0,45.0536,45.0723,45.0164,45.0629,10700.0
2014-02-07 15:30:00,48.4,48.46,48.36,48.39,18200.0,45.0723,45.1281,45.035,45.0629,18200.0
2014-02-07 15:35:00,48.42,48.47,48.38,48.4,14100.0,45.0909,45.1374,45.0536,45.0723,14100.0
2014-02-07 15:40:00,48.4,48.43,48.37,48.4,17500.0,45.0723,45.1002,45.0443,45.0723,17500.0
2014-02-07 15:45:00,48.4,48.44,48.19,48.2,106000.0,45.0723,45.1095,44.8767,44.886,106000.0
2014-02-07 15:50:00,48.21,48.29,48.16,48.26,58100.0,44.8953,44.9698,44.8488,44.9419,58100.0
2014-02-07 15:55:00,48.26,48.36,48.24,48.33,94700.0,44.9419,45.035,44.9233,45.0071,94700.0
2014-02-10 09:30:00,48.21,48.44,48.05,48.4,36100.0,44.8953,45.1095,44.7463,45.0723,36100.0
2014-02-10 09:35:00,48.43,48.44,48.2,48.26,12900.0,45.1002,45.1095,44.886,44.9419,12900.0
2014-02-10 09:40:00,48.25,48.4,48.25,48.3,7000.0,44.9326,45.0723,44.9326,44.9791,7000.0
2014-02-10 09:45:00,48.2,48.27,48.14,48.21,22000.0,44.886,44.9512,44.8301,44.8953,22000.0
2014-02-10 09:50:00,48.23,48.23,48.07,48.07,6500.0,44.9139,44.9139,44.7649,44.7649,6500.0
2014-02-10 09:55:00,48.07,48.11,47.92,47.93,12200.0,44.7649,44.8022,44.6253,44.6346,12200.0
2014-02-10 10:00:00,47.92,47.96,47.75,47.75,27200.0,44.6253,44.6625,44.467,44.467,27200.0
2014-02-10 10:05:00,47.74,47.92,47.73,47.88,15300.0,44.4576,44.6253,44.4483,44.588,15300.0
2014-02-10 10:10:00,47.88,48.05,47.88,48.04,9400.0,44.588,44.7463,44.588,44.737,9400.0
2014-02-10 10:15:00,48.04,48.06,47.96,47.99,12400.0,44.737,44.7556,44.6625,44.6904,12400.0
2014-02-10 10:20:00,47.98,48.08,47.98,47.99,11100.0,44.6811,44.7743,44.6811,44.6904,11100.0
2014-02-10 10:25:00,48.0,48.09,47.97,47.97,11100.0,44.6998,44.7836,44.6718,44.6718,11100.0
2014-02-10 10:30:00,47.99,48.01,47.8,47.83,21700.0,44.6904,44.7091,44.5135,44.5415,21700.0
2014-02-10 10:35:00,47.82,48.0,47.79,47.83,32100.0,44.5321,44.6998,44.5042,44.5415,32100.0
2014-02-10 10:40:00,47.87,47.89,47.81,47.89,12000.0,44.5787,44.5973,44.5228,44.5973,12000.0
2014-02-10 10:45:00,47.89,47.92,47.83,47.84,10900.0,44.5973,44.6253,44.5415,44.5508,10900.0
2014-02-10 10:50:00,47.83,47.89,47.79,47.82,18800.0,44.5415,44.5973,44.5042,44.5321,18800.0
2014-02-10 10:55:00,47.82,47.92,47.77,47.92,24500.0,44.5321,44.6253,44.4856,44.6253,24500.0
2014-02-10 11:00:00,47.91,47.93,47.83,47.9,10100.0,44.6159,44.6346,44.5415,44.6066,10100.0
2014-02-10 11:05:00,47.9,48.01,47.9,48.01,15500.0,44.6066,44.7091,44.6066,44.7091,15500.0
2014-02-10 11:10:00,48.02,48.05,47.92,47.96,10400.0,44.7184,44.7463,44.6253,44.6625,10400.0
2014-02-10 11:15:00,47.98,48.14,47.95,48.14,12700.0,44.6811,44.8301,44.6532,44.8301,12700.0
2014-02-10 11:20:00,48.14,48.25,48.13,48.21,27200.0,44.8301,44.9326,44.8208,44.8953,27200.0
2014-02-10 11:25:00,48.21,48.25,48.16,48.25,12600.0,44.8953,44.9326,44.8488,44.9326,12600.0
2014-02-10 11:30:00,48.24,48.46,48.24,48.46,51700.0,44.9233,45.1281,44.9233,45.1281,51700.0
2014-02-10 11:35:00,48.46,48.53,48.45,48.5,18900.0,45.1281,45.1933,45.1188,45.1654,18900.0
2014-02-10 11:40:00,48.51,48.58,48.5,48.54,44800.0,45.1747,45.2399,45.1654,45.2026,44800.0
2014-02-10 11:45:00,48.54,48.67,48.54,48.63,56900.0,45.2026,45.3237,45.2026,45.2864,56900.0
2014-02-10 11:50:00,48.63,48.63,48.48,48.5,6400.0,45.2864,45.2864,45.1468,45.1654,6400.0
2014-02-10 11:55:00,48.48,48.54,48.48,48.54,10700.0,45.1468,45.2026,45.1468,45.2026,10700.0
2014-02-10 12:00:00,48.54,48.64,48.54,48.63,27100.0,45.2026,45.2958,45.2026,45.2864,27100.0
2014-02-10 12:05:00,48.62,48.63,48.59,48.63,17400.0,45.2771,45.2864,45.2492,45.2864,17400.0
2014-02-10 12:10:00,48.63,48.72,48.6,48.72,28700.0,45.2864,45.3703,45.2585,45.3703,28700.0
2014-02-10 12:15:00,48.72,48.73,48.65,48.68,12600.0,45.3703,45.3796,45.3051,45.333,12600.0
2014-02-10 12:20:00,48.68,48.76,48.67,48.74,25000.0,45.333,45.4075,45.3237,45.3889,25000.0
2014-02-10 12:25:00,48.74,48.86,48.74,48.75,25900.0,45.3889,45.5006,45.3889,45.3982,25900.0
2014-02-10 12:30:00,48.74,48.74,48.63,48.64,14900.0,45.3889,45.3889,45.2864,45.2958,14900.0
2014-02-10 12:35:00,48.65,48.74,48.64,48.71,26700.0,45.3051,45.3889,45.2958,45.3609,26700.0
2014-02-10 12:40:00,48.72,48.74,48.7,48.71,12500.0,45.3703,45.3889,45.3516,45.3609,12500.0
2014-02-10 12:45:00,48.71,48.72,48.7,48.71,15800.0,45.3609,45.3703,45.3516,45.3609,15800.0
2014-02-10 12:50:00,48.72,48.73,48.7,48.73,9800.0,45.3703,45.3796,45.3516,45.3796,9800.0
2014-02-10 12:55:00,48.73,48.74,48.69,48.71,12700.0,45.3796,45.3889,45.3423,45.3609,12700.0
2014-02-10 13:00:00,48.7,48.72,48.68,48.69,7100.0,45.3516,45.3703,45.333,45.3423,7100.0
2014-02-10 13:05:00,48.69,48.74,48.69,48.71,22300.0,45.3423,45.3889,45.3423,45.3609,22300.0
2014-02-10 13:10:00,48.71,48.74,48.68,48.68,5600.0,45.3609,45.3889,45.333,45.333,5600.0
2014-02-10 13:15:00,48.67,48.76,48.66,48.76,9300.0,45.3237,45.4075,45.3144,45.4075,9300.0
2014-02-10 13:20:00,48.73,48.77,48.72,48.77,8200.0,45.3796,45.4168,45.3703,45.4168,8200.0
2014-02-10 13:25:00,48.78,48.85,48.76,48.82,11100.0,45.4261,45.4913,45.4075,45.4634,11100.0
2014-02-10 13:30:00,48.84,48.86,48.82,48.84,7200.0,45.482,45.5006,45.4634,45.482,7200.0
2014-02-10 13:35:00,48.86,48.94,48.86,48.94,6600.0,45.5006,45.5751,45.5006,45.5751,6600.0
2014-02-10 13:40:00,48.93,48.94,48.89,48.93,8100.0,45.5658,45.5751,45.5286,45.5658,8100.0
2014-02-10 13:45:00,48.91,48.94,48.91,48.93,14200.0,45.5472,45.5751,45.5472,45.5658,14200.0
2014-02-10 13:50:00,48.93,48.94,48.9,48.93,3800.0,45.5658,45.5751,45.5379,45.5658,3800.0
2014-02-10 13:55:00,48.93,48.94,48.89,48.91,17200.0,45.5658,45.5751,45.5286,45.5472,17200.0
2014-02-10 14:00:00,48.91,48.99,48.91,48.99,11500.0,45.5472,45.6217,45.5472,45.6217,11500.0
2014-02-10 14:05:00,48.99,49.0,48.96,48.99,46400.0,45.6217,45.631,45.5938,45.6217,46400.0
2014-02-10 14:10:00,48.98,48.98,48.92,48.94,10300.0,45.6124,45.6124,45.5565,45.5751,10300.0
2014-02-10 14:15:00,48.95,48.95,48.84,48.88,37700.0,45.5844,45.5844,45.482,45.5193,37700.0
2014-02-10 14:20:00,48.85,48.86,48.82,48.82,9100.0,45.4913,45.5006,45.4634,45.4634,9100.0
2014-02-10 14:25:00,48.81,48.83,48.77,48.77,149800.0,45.4541,45.4727,45.4168,45.4168,149800.0
2014-02-10 14:30:00,48.79,48.82,48.77,48.81,13700.0,45.4354,45.4634,45.4168,45.4541,13700.0
2014-02-10 14:35:00,48.81,48.83,48.79,48.83,5700.0,45.4541,45.4727,45.4354,45.4727,5700.0
2014-02-10 14:40:00,48.83,48.92,48.83,48.88,39800.0,45.4727,45.5565,45.4727,45.5193,39800.0
2014-02-10 14:45:00,48.88,48.92,48.87,48.88,8400.0,45.5193,45.5565,45.5099,45.5193,8400.0
2014-02-10 14:50:00,48.88,48.91,48.88,48.9,4900.0,45.5193,45.5472,45.5193,45.5379,4900.0
2014-02-10 14:55:00,48.89,48.97,48.89,48.96,12700.0,45.5286,45.6031,45.5286,45.5938,12700.0
2014-02-10 15:00:00,48.95,48.95,48.9,48.93,29100.0,45.5844,45.5844,45.5379,45.5658,29100.0
2014-02-10 15:05:00,48.94,48.94,48.89,48.91,63000.0,45.5751,45.5751,45.5286,45.5472,63000.0
2014-02-10 15:10:00,48.9,48.94,48.89,48.9,36500.0,45.5379,45.5751,45.5286,45.5379,36500.0
2014-02-10 15:15:00,48.93,48.94,48.87,48.88,25100.0,45.5658,45.5751,45.5099,45.5193,25100.0
2014-02-10 15:20:00,48.88,48.89,48.84,48.89,130000.0,45.5193,45.5286,45.482,45.5286,130000.0
2014-02-10 15:25:00,48.87,48.9,48.86,48.87,32100.0,45.5099,45.5379,45.5006,45.5099,32100.0
2014-02-10 15:30:00,48.88,48.89,48.82,48.88,21700.0,45.5193,45.5286,45.4634,45.5193,21700.0
2014-02-10 15:35:00,48.86,48.9,48.86,48.87,45300.0,45.5006,45.5379,45.5006,45.5099,45300.0
2014-02-10 15:40:00,48.88,48.93,48.84,48.9,40100.0,45.5193,45.5658,45.482,45.5379,40100.0
2014-02-10 15:45:00,48.9,48.97,48.9,48.97,41400.0,45.5379,45.6031,45.5379,45.6031,41400.0
2014-02-10 15:50:00,48.97,49.0,48.95,48.99,46700.0,45.6031,45.631,45.5844,45.6217,46700.0
2014-02-10 15:55:00,48.99,49.0,48.96,48.97,183200.0,45.6217,45.631,45.5938,45.6031,183200.0
2014-02-11 09:30:00,48.89,48.89,48.53,48.58,37900.0,45.5286,45.5286,45.1933,45.2399,37900.0
2014-02-11 09:35:00,48.59,48.6,48.44,48.47,20700.0,45.2492,45.2585,45.1095,45.1374,20700.0
2014-02-11 09:40:00,48.5,48.59,48.34,48.5,18600.0,45.1654,45.2492,45.0164,45.1654,18600.0
2014-02-11 09:45:00,48.51,48.59,48.41,48.55,28400.0,45.1747,45.2492,45.0816,45.2119,28400.0
2014-02-11 09:50:00,48.51,48.55,48.31,48.5,24800.0,45.1747,45.2119,44.9884,45.1654,24800.0
2014-02-11 09:55:00,48.51,48.57,48.47,48.48,29400.0,45.1747,45.2306,45.1374,45.1468,29400.0
2014-02-11 10:00:00,48.5,48.68,48.48,48.56,22400.0,45.1654,45.333,45.1468,45.2213,22400.0
2014-02-11 10:05:00,48.55,48.67,48.54,48.63,81100.0,45.2119,45.3237,45.2026,45.2864,81100.0
2014-02-11 10:10:00,48.63,48.66,48.55,48.63,43600.0,45.2864,45.3144,45.2119,45.2864,43600.0
2014-02-11 10:15:00,48.6,48.65,48.59,48.6,23300.0,45.2585,45.3051,45.2492,45.2585,23300.0
2014-02-11 10:20:00,48.62,48.7,48.61,48.65,20900.0,45.2771,45.3516,45.2678,45.3051,20900.0
2014-02-11 10:25:00,48.65,48.79,48.62,48.75,40900.0,45.3051,45.4354,45.2771,45.3982,40900.0
2014-02-11 10:30:00,48.75,48.84,48.74,48.77,61100.0,45.3982,45.482,45.3889,45.4168,61100.0
2014-02-11 10:35:00,48.77,48.88,48.74,48.87,28100.0,45.4168,45.5193,45.3889,45.5099,28100.0
2014-02-11 10:40:00,48.89,49.08,48.85,49.03,40800.0,45.5286,45.7055,45.4913,45.6589,40800.0
2014-02-11 10:45:00,49.03,49.06,49.0,49.01,20600.0,45.6589,45.6869,45.631,45.6403,20600.0
2014-02-11 10:50:00,49.01,49.01,48.89,48.91,28300.0,45.6403,45.6403,45.5286,45.5472,28300.0
2014-02-11 10:55:00,48.91,48.94,48.89,48.94,30000.0,45.5472,45.5751,45.5286,45.5751,30000.0
2014-02-11 11:00:00,48.93,48.99,48.89,48.9,25300.0,45.5658,45.6217,45.5286,45.5379,25300.0
2014-02-11 11:05:00,48.89,48.91,48.89,48.9,35300.0,45.5286,45.5472,45.5286,45.5379,35300.0
2014-02-11 11:10:00,48.91,48.91,48.8,48.82,14200.0,45.5472,45.5472,45.4448,45.4634,14200.0
2014-02-11 11:15:00,48.82,48.91,48.8,48.91,19200.0,45.4634,45.5472,45.4448,45.5472,19200.0
2014-02-11 11:20:00,48.9,49.03,48.9,49.03,23200.0,45.5379,45.6589,45.5379,45.6589,23200.0
2014-02-11 11:25:00,49.03,49.05,49.01,49.03,14500.0,45.6589,45.6776,45.6403,45.6589,14500.0
2014-02-11 11:30:00,49.02,49.04,48.95,48.97,30500.0,45.6496,45.6683,45.5844,45.6031,30500.0
2014-02-11 11:35:00,48.97,48.97,48.88,48.9,30600.0,45.6031,45.6031,45.5193,45.5379,30600.0
2014-02-11 11:40:00,48.91,48.93,48.87,48.88,19600.0,45.5472,45.5658,45.5099,45.5193,19600.0
2014-02-11 11:45:00,48.87,48.89,48.78,48.88,67500.0,45.5099,45.5286,45.4261,45.5193,67500.0
2014-02-11 11:50:00,48.91,48.93,48.9,48.93,9700.0,45.5472,45.5658,45.5379,45.5658,9700.0
2014-02-11 11:55:00,48.93,48.93,48.88,48.92,6900.0,45.5658,45.5658,45.5193,45.5565,6900.0
2014-02-11 12:00:00,48.93,49.0,48.93,49.0,6800.0,45.5658,45.631,45.5658,45.631,6800.0
2014-02-11 12:05:00,48.99,48.99,48.95,48.96,7100.0,45.6217,45.6217,45.5844,45.5938,7100.0
2014-02-11 12:10:00,48.92,48.92,48.89,48.92,5000.0,45.5565,45.5565,45.5286,45.5565,5000.0
2014-02-11 12:15:00,48.93,48.99,48.92,48.97,7700.0,45.5658,45.6217,45.5565,45.6031,7700.0
2014-02-11 12:20:00,48.95,48.98,48.94,48.94,2800.0,45.5844,45.6124,45.5751,45.5751,2800.0
2014-02-11 12:25:00,48.95,49.0,48.94,49.0,9300.0,45.5844,45.631,45.5751,45.631,9300.0
2014-02-11 12:30:00,49.0,49.0,48.96,48.97,12900.0,45.631,45.631,45.5938,45.6031,12900.0
2014-02-11 12:35:00,49.0,49.0,48.88,48.92,13600.0,45.631,45.631,45.5193,45.5565,13600.0
2014-02-11 12:40:00,48.88,48.92,48.85,48.9,10300.0,45.5193,45.5565,45.4913,45.5379,10300.0
2014-02-11 12:45:00,48.92,48.93,48.88,48.9,5000.0,45.5565,45.5658,45.5193,45.5379,5000.0
2014-02-11 12:50:00,48.9,48.95,48.84,48.86,10900.0,45.5379,45.5844,45.482,45.5006,10900.0
2014-02-11 12:55:00,48.85,48.88,48.83,48.83,6600.0,45.4913,45.5193,45.4727,45.4727,6600.0
2014-02-11 13:00:00,48.84,48.9,48.83,48.86,15000.0,45.482,45.5379,45.4727,45.5006,15000.0
2014-02-11 13:05:00,48.89,48.89,48.83,48.85,10700.0,45.5286,45.5286,45.4727,45.4913,10700.0
2014-02-11 13:10:00,48.85,48.92,48.84,48.91,32100.0,45.4913,45.5565,45.482,45.5472,32100.0
2014-02-11 13:15:00,48.92,48.93,48.9,48.92,21800.0,45.5565,45.5658,45.5379,45.5565,21800.0
2014-02-11 13:20:00,48.91,48.92,48.85,48.92,17000.0,45.5472,45.5565,45.4913,45.5565,17000.0
2014-02-11 13:25:00,48.92,48.93,48.88,48.9,12300.0,45.5565,45.5658,45.5193,45.5379,12300.0
2014-02-11 13:30:00,48.91,48.91,48.85,48.87,19100.0,45.5472,45.5472,45.4913,45.5099,19100.0
2014-02-11 13:35:00,48.86,48.9,48.84,48.84,114300.0,45.5006,45.5379,45.482,45.482,114300.0
2014-02-11 13:40:00,48.85,48.91,48.83,48.91,24200.0,45.4913,45.5472,45.4727,45.5472,24200.0
2014-02-11 13:45:00,48.91,48.93,48.91,48.93,12800.0,45.5472,45.5658,45.5472,45.5658,12800.0
2014-02-11 13:50:00,48.93,48.94,48.91,48.94,14400.0,45.5658,45.5751,45.5472,45.5751,14400.0
2014-02-11 13:55:00,48.94,48.95,48.89,48.95,21300.0,45.5751,45.5844,45.5286,45.5844,21300.0
2014-02-11 14:00:00,48.94,48.99,48.94,48.99,17100.0,45.5751,45.6217,45.5751,45.6217,17100.0
2014-02-11 14:05:00,49.0,49.0,48.98,48.99,17000.0,45.631,45.631,45.6124,45.6217,17000.0
2014-02-11 14:10:00,48.99,49.0,48.95,48.98,13600.0,45.6217,45.631,45.5844,45.6124,13600.0
2014-02-11 14:15:00,48.97,48.99,48.91,48.91,26000.0,45.6031,45.6217,45.5472,45.5472,26000.0
2014-02-11 14:20:00,48.91,48.97,48.89,48.97,31900.0,45.5472,45.6031,45.5286,45.6031,31900.0
2014-02-11 14:25:00,48.97,48.99,48.95,48.96,29200.0,45.6031,45.6217,45.5844,45.5938,29200.0
2014-02-11 14:30:00,48.96,48.98,48.96,48.97,25500.0,45.5938,45.6124,45.5938,45.6031,25500.0
2014-02-11 14:35:00,48.98,48.99,48.95,48.98,24200.0,45.6124,45.6217,45.5844,45.6124,24200.0
2014-02-11 14:40:00,48.99,49.0,48.97,49.0,29700.0,45.6217,45.631,45.6031,45.631,29700.0
2014-02-11 14:45:00,48.99,49.0,48.96,48.98,32400.0,45.6217,45.631,45.5938,45.6124,32400.0
2014-02-11 14:50:00,48.97,49.02,48.97,49.01,29200.0,45.6031,45.6496,45.6031,45.6403,29200.0
2014-02-11 14:55:00,49.0,49.02,48.98,49.02,21400.0,45.631,45.6496,45.6124,45.6496,21400.0
2014-02-11 15:00:00,49.02,49.03,49.0,49.02,18500.0,45.6496,45.6589,45.631,45.6496,18500.0
2014-02-11 15:05:00,49.02,49.02,48.98,49.0,27200.0,45.6496,45.6496,45.6124,45.631,27200.0
2014-02-11 15:10:00,49.0,49.03,48.97,49.0,20300.0,45.631,45.6589,45.6031,45.631,20300.0
2014-02-11 15:15:00,49.01,49.01,48.96,48.99,18100.0,45.6403,45.6403,45.5938,45.6217,18100.0
2014-02-11 15:20:00,48.99,49.0,48.97,48.99,27900.0,45.6217,45.631,45.6031,45.6217,27900.0
2014-02-11 15:25:00,49.0,49.01,48.98,49.01,23900.0,45.631,45.6403,45.6124,45.6403,23900.0
2014-02-11 15:30:00,49.0,49.05,48.99,49.05,25400.0,45.631,45.6776,45.6217,45.6776,25400.0
2014-02-11 15:35:00,49.05,49.11,49.04,49.09,40100.0,45.6776,45.7334,45.6683,45.7148,40100.0
2014-02-11 15:40:00,49.1,49.1,48.98,48.99,40300.0,45.7241,45.7241,45.6124,45.6217,40300.0
2014-02-11 15:45:00,49.0,49.02,48.98,48.99,48300.0,45.631,45.6496,45.6124,45.6217,48300.0
2014-02-11 15:50:00,49.0,49.0,48.99,48.99,39400.0,45.631,45.631,45.6217,45.6217,39400.0
2014-02-11 15:55:00,48.99,48.99,48.93,48.97,114600.0,45.6217,45.6217,45.5658,45.6031,114600.0
2014-02-12 09:30:00,48.51,49.06,48.5,48.96,68600.0,45.1747,45.6869,45.1654,45.5938,68600.0
2014-02-12 09:35:00,48.95,49.23,48.95,49.23,15800.0,45.5844,45.8452,45.5844,45.8452,15800.0
2014-02-12 09:40:00,49.28,49.34,49.12,49.16,12300.0,45.8918,45.9476,45.7428,45.78,12300.0
2014-02-12 09:45:00,49.18,49.5,49.17,49.47,15300.0,45.7986,46.0966,45.7893,46.0687,15300.0
2014-02-12 09:50:00,49.47,49.5,49.18,49.41,88100.0,46.0687,46.0966,45.7986,46.0128,88100.0
2014-02-12 09:55:00,49.41,49.54,49.3,49.4,72800.0,46.0128,46.1339,45.9104,46.0035,72800.0
2014-02-12 10:00:00,49.32,49.43,49.19,49.21,29400.0,45.929,46.0314,45.8079,45.8266,29400.0
2014-02-12 10:05:00,49.27,49.32,49.16,49.23,14900.0,45.8824,45.929,45.78,45.8452,14900.0
2014-02-12 10:10:00,49.24,49.5,49.19,49.3,17000.0,45.8545,46.0966,45.8079,45.9104,17000.0
2014-02-12 10:15:00,49.31,49.41,49.21,49.25,15000.0,45.9197,46.0128,45.8266,45.8638,15000.0
2014-02-12 10:20:00,49.23,49.31,49.17,49.25,16700.0,45.8452,45.9197,45.7893,45.8638,16700.0
2014-02-12 10:25:00,49.21,49.29,49.16,49.16,27300.0,45.8266,45.9011,45.78,45.78,27300.0
2014-02-12 10:30:00,49.21,49.21,48.87,48.94,68200.0,45.8266,45.8266,45.5099,45.5751,68200.0
2014-02-12 10:35:00,48.95,49.06,48.95,48.97,13600.0,45.5844,45.6869,45.5844,45.6031,13600.0
2014-02-12 10:40:00,48.96,48.99,48.85,48.93,16100.0,45.5938,45.6217,45.4913,45.5658,16100.0
2014-02-12 10:45:00,48.94,49.08,48.91,49.07,17100.0,45.5751,45.7055,45.5472,45.6962,17100.0
2014-02-12 10:50:00,49.06,49.06,48.95,49.01,15200.0,45.6869,45.6869,45.5844,45.6403,15200.0
2014-02-12 10:55:00,48.99,49.05,48.97,49.0,23500.0,45.6217,45.6776,45.6031,45.631,23500.0
2014-02-12 11:00:00,49.0,49.05,48.95,49.0,15000.0,45.631,45.6776,45.5844,45.631,15000.0
2014-02-12 11:05:00,49.0,49.05,48.97,49.03,15500.0,45.631,45.6776,45.6031,45.6589,15500.0
2014-02-12 11:10:00,49.07,49.07,48.98,49.0,16900.0,45.6962,45.6962,45.6124,45.631,16900.0
2014-02-12 11:15:00,49.0,49.01,48.93,48.98,6600.0,45.631,45.6403,45.5658,45.6124,6600.0
2014-02-12 11:20:00,48.97,49.01,48.96,48.99,16000.0,45.6031,45.6403,45.5938,45.6217,16000.0
2014-02-12 11:25:00,48.98,49.03,48.97,48.99,16100.0,45.6124,45.6589,45.6031,45.6217,16100.0
2014-02-12 11:30:00,48.98,49.05,48.98,49.05,20200.0,45.6124,45.6776,45.6124,45.6776,20200.0
2014-02-12 11:35:00,49.02,49.04,48.99,49.02,9200.0,45.6496,45.6683,45.6217,45.6496,9200.0
2014-02-12 11:40:00,49.03,49.07,49.0,49.04,16600.0,45.6589,45.6962,45.631,45.6683,16600.0
2014-02-12 11:45:00,49.04,49.14,49.04,49.08,12800.0,45.6683,45.7614,45.6683,45.7055,12800.0
2014-02-12 11:50:00,49.09,49.09,49.03,49.07,9000.0,45.7148,45.7148,45.6589,45.6962,9000.0
2014-02-12 11:55:00,49.07,49.09,48.98,49.0,14000.0,45.6962,45.7148,45.6124,45.631,14000.0
2014-02-12 12:00:00,49.02,49.04,48.96,48.98,5200.0,45.6496,45.6683,45.5938,45.6124,5200.0
2014-02-12 12:05:00,48.97,49.03,48.94,49.01,5500.0,45.6031,45.6589,45.5751,45.6403,5500.0
2014-02-12 12:10:00,49.01,49.03,48.98,49.03,6300.0,45.6403,45.6589,45.6124,45.6589,6300.0
2014-02-12 12:15:00,49.04,49.06,48.94,48.95,7800.0,45.6683,45.6869,45.5751,45.5844,7800.0
2014-02-12 12:20:00,48.96,48.99,48.94,48.98,6300.0,45.5938,45.6217,45.5751,45.6124,6300.0
2014-02-12 12:25:00,48.96,49.01,48.95,49.0,5200.0,45.5938,45.6403,45.5844,45.631,5200.0
2014-02-12 12:30:00,49.01,49.09,49.0,49.08,12500.0,45.6403,45.7148,45.631,45.7055,12500.0
2014-02-12 12:35:00,49.07,49.08,49.0,49.01,21300.0,45.6962,45.7055,45.631,45.6403,21300.0
2014-02-12 12:40:00,49.03,49.06,49.02,49.04,5100.0,45.6589,45.6869,45.6496,45.6683,5100.0
2014-02-12 12:45:00,49.04,49.05,49.0,49.01,7800.0,45.6683,45.6776,45.631,45.6403,7800.0
2014-02-12 12:50:00,49.01,49.05,48.99,49.05,8400.0,45.6403,45.6776,45.6217,45.6776,8400.0
2014-02-12 12:55:00,49.07,49.08,49.04,49.04,8600.0,45.6962,45.7055,45.6683,45.6683,8600.0
2014-02-12 13:00:00,49.06,49.08,49.05,49.08,8700.0,45.6869,45.7055,45.6776,45.7055,8700.0
2014-02-12 13:05:00,49.07,49.12,49.05,49.12,6900.0,45.6962,45.7428,45.6776,45.7428,6900.0
2014-02-12 13:10:00,49.14,49.14,49.11,49.12,5700.0,45.7614,45.7614,45.7334,45.7428,5700.0
2014-02-12 13:15:00,49.12,49.24,49.12,49.24,9100.0,45.7428,45.8545,45.7428,45.8545,9100.0
2014-02-12 13:20:00,49.24,49.36,49.2,49.35,10200.0,45.8545,45.9663,45.8173,45.9569,10200.0
2014-02-12 13:25:00,49.34,49.39,49.32,49.38,13600.0,45.9476,45.9942,45.929,45.9849,13600.0
2014-02-12 13:30:00,49.38,49.43,49.37,49.42,18600.0,45.9849,46.0314,45.9756,46.0221,18600.0
2014-02-12 13:35:00,49.42,49.42,49.4,49.42,29200.0,46.0221,46.0221,46.0035,46.0221,29200.0
2014-02-12 13:40:00,49.41,49.41,49.23,49.23,30700.0,46.0128,46.0128,45.8452,45.8452,30700.0
2014-02-12 13:45:00,49.23,49.33,49.22,49.31,99200.0,45.8452,45.9383,45.8359,45.9197,99200.0
2014-02-12 13:50:00,49.32,49.32,49.18,49.22,49000.0,45.929,45.929,45.7986,45.8359,49000.0
2014-02-12 13:55:00,49.23,49.23,49.14,49.18,14000.0,45.8452,45.8452,45.7614,45.7986,14000.0
2014-02-12 14:00:00,49.18,49.18,49.08,49.11,11900.0,45.7986,45.7986,45.7055,45.7334,11900.0
2014-02-12 14:05:00,49.13,49.14,49.09,49.09,6100.0,45.7521,45.7614,45.7148,45.7148,6100.0
2014-02-12 14:10:00,49.09,49.11,48.94,49.06,20200.0,45.7148,45.7334,45.5751,45.6869,20200.0
2014-02-12 14:15:00,49.06,49.09,49.06,49.07,12800.0,45.6869,45.7148,45.6869,45.6962,12800.0
2014-02-12 14:20:00,49.08,49.18,49.08,49.18,9800.0,45.7055,45.7986,45.7055,45.7986,9800.0
2014-02-12 14:25:00,49.18,49.2,49.14,49.14,6700.0,45.7986,45.8173,45.7614,45.7614,6700.0
2014-02-12 14:30:00,49.15,49.17,49.11,49.11,8600.0,45.7707,45.7893,45.7334,45.7334,8600.0
2014-02-12 14:35:00,49.11,49.12,48.93,48.96,11000.0,45.7334,45.7428,45.5658,45.5938,11000.0
2014-02-12 14:40:00,48.96,49.07,48.95,49.07,4800.0,45.5938,45.6962,45.5844,45.6962,4800.0
2014-02-12 14:45:00,49.07,49.08,49.0,49.0,8600.0,45.6962,45.7055,45.631,45.631,8600.0
2014-02-12 14:50:00,48.98,49.05,48.92,48.92,18300.0,45.6124,45.6776,45.5565,45.5565,18300.0
2014-02-12 14:55:00,48.92,48.96,48.89,48.96,35200.0,45.5565,45.5938,45.5286,45.5938,35200.0
2014-02-12 15:00:00,48.97,48.98,48.91,48.94,22500.0,45.6031,45.6124,45.5472,45.5751,22500.0
2014-02-12 15:05:00,48.94,48.94,48.89,48.89,4900.0,45.5751,45.5751,45.5286,45.5286,4900.0
2014-02-12 15:10:00,48.89,48.91,48.85,48.91,15200.0,45.5286,45.5472,45.4913,45.5472,15200.0
2014-02-12 15:15:00,48.91,48.95,48.9,48.93,20900.0,45.5472,45.5844,45.5379,45.5658,20900.0
2014-02-12 15:20:00,48.92,48.99,48.91,48.99,13300.0,45.5565,45.6217,45.5472,45.6217,13300.0
2014-02-12 15:25:00,48.99,49.05,48.98,48.99,17800.0,45.6217,45.6776,45.6124,45.6217,17800.0
2014-02-12 15:30:00,49.0,49.02,49.0,49.02,13200.0,45.631,45.6496,45.631,45.6496,13200.0
2014-02-12 15:35:00,49.02,49.08,48.98,49.07,30600.0,45.6496,45.7055,45.6124,45.6962,30600.0
2014-02-12 15:40:00,49.07,49.11,49.06,49.08,30900.0,45.6962,45.7334,45.6869,45.7055,30900.0
2014-02-12 15:45:00,49.08,49.12,49.08,49.09,39500.0,45.7055,45.7428,45.7055,45.7148,39500.0
2014-02-12 15:50:00,49.09,49.1,48.98,49.0,44700.0,45.7148,45.7241,45.6124,45.631,44700.0
2014-02-12 15:55:00,49.01,49.1,48.98,49.07,125000.0,45.6403,45.7241,45.6124,45.6962,125000.0
2014-02-13 09:30:00,48.76,49.48,48.67,49.34,71800.0,45.4075,46.078,45.3237,45.9476,71800.0
2014-02-13 09:35:00,49.29,49.68,49.29,49.62,33300.0,45.9011,46.2643,45.9011,46.2084,33300.0
2014-02-13 09:40:00,49.62,49.75,49.52,49.67,30500.0,46.2084,46.3294,46.1153,46.2549,30500.0
2014-02-13 09:45:00,49.67,49.86,49.67,49.75,68800.0,46.2549,46.4319,46.2549,46.3294,68800.0
2014-02-13 09:50:00,49.75,50.0,49.71,49.99,133500.0,46.3294,46.5623,46.2922,46.5529,133500.0
2014-02-13 09:55:00,49.97,49.99,49.87,49.87,49400.0,46.5343,46.5529,46.4412,46.4412,49400.0
2014-02-13 10:00:00,49.85,49.91,49.78,49.91,62200.0,46.4226,46.4784,46.3574,46.4784,62200.0
2014-02-13 10:05:00,49.93,49.98,49.85,49.9,44900.0,46.4971,46.5436,46.4226,46.4691,44900.0
2014-02-13 10:10:00,49.91,50.0,49.89,49.95,294300.0,46.4784,46.5623,46.4598,46.5157,294300.0
2014-02-13 10:15:00,49.96,50.21,49.96,50.21,276100.0,46.525,46.7578,46.525,46.7578,276100.0
2014-02-13 10:20:00,50.2,50.26,50.12,50.14,106700.0,46.7485,46.8044,46.674,46.6926,106700.0
2014-02-13 10:25:00,50.14,50.19,50.02,50.06,181600.0,46.6926,46.7392,46.5809,46.6181,181600.0
2014-02-13 10:30:00,50.06,50.14,49.92,50.01,115800.0,46.6181,46.6926,46.4878,46.5716,115800.0
2014-02-13 10:35:00,50.04,50.1,49.71,49.94,103600.0,46.5995,46.6554,46.2922,46.5064,103600.0
2014-02-13 10:40:00,49.93,49.96,49.74,49.87,64200.0,46.4971,46.525,46.3201,46.4412,64200.0
2014-02-13 10:45:00,49.87,49.93,49.79,49.79,54700.0,46.4412,46.4971,46.3667,46.3667,54700.0
2014-02-13 10:50:00,49.8,49.86,49.72,49.8,81600.0,46.376,46.4319,46.3015,46.376,81600.0
2014-02-13 10:55:00,49.8,49.89,49.66,49.87,53100.0,46.376,46.4598,46.2456,46.4412,53100.0
2014-02-13 11:00:00,49.88,49.9,49.75,49.79,60400.0,46.4505,46.4691,46.3294,46.3667,60400.0
2014-02-13 11:05:00,49.83,49.88,49.75,49.85,57500.0,46.4039,46.4505,46.3294,46.4226,57500.0
2014-02-13 11:10:00,49.85,49.93,49.74,49.84,40400.0,46.4226,46.4971,46.3201,46.4133,40400.0
2014-02-13 11:15:00,49.88,50.15,49.83,50.13,58700.0,46.4505,46.7019,46.4039,46.6833,58700.0
2014-02-13 11:20:00,50.11,50.4,50.08,50.37,58500.0,46.6647,46.9347,46.6368,46.9068,58500.0
2014-02-13 11:25:00,50.41,50.44,50.18,50.29,82900.0,46.9441,46.972,46.7299,46.8323,82900.0
2014-02-13 11:30:00,50.28,50.41,50.22,50.22,33800.0,46.823,46.9441,46.7671,46.7671,33800.0
2014-02-13 11:35:00,50.22,50.39,50.11,50.31,42400.0,46.7671,46.9254,46.6647,46.8509,42400.0
2014-02-13 11:40:00,50.32,50.54,50.32,50.41,40000.0,46.8603,47.0651,46.8603,46.9441,40000.0
2014-02-13 11:45:00,50.42,50.51,50.38,50.42,20100.0,46.9534,47.0372,46.9161,46.9534,20100.0
2014-02-13 11:50:00,50.44,50.49,50.21,50.21,105600.0,46.972,47.0186,46.7578,46.7578,105600.0
2014-02-13 11:55:00,50.23,50.26,50.13,50.26,31400.0,46.7764,46.8044,46.6833,46.8044,31400.0
2014-02-13 12:00:00,50.26,50.26,50.07,50.07,37300.0,46.8044,46.8044,46.6274,46.6274,37300.0
2014-02-13 12:05:00,50.06,50.1,49.97,50.03,60800.0,46.6181,46.6554,46.5343,46.5902,60800.0
2014-02-13 12:10:00,50.02,50.1,50.02,50.08,26000.0,46.5809,46.6554,46.5809,46.6368,26000.0
2014-02-13 12:15:00,50.07,50.1,50.03,50.08,17300.0,46.6274,46.6554,46.5902,46.6368,17300.0
2014-02-13 12:20:00,50.1,50.11,50.09,50.1,19400.0,46.6554,46.6647,46.6461,46.6554,19400.0
2014-02-13 12:25:00,50.1,50.1,50.03,50.03,31800.0,46.6554,46.6554,46.5902,46.5902,31800.0
2014-02-13 12:30:00,50.02,50.1,50.02,50.09,16500.0,46.5809,46.6554,46.5809,46.6461,16500.0
2014-02-13 12:35:00,50.08,50.1,50.07,50.09,13600.0,46.6368,46.6554,46.6274,46.6461,13600.0
2014-02-13 12:40:00,50.1,50.15,50.09,50.13,18800.0,46.6554,46.7019,46.6461,46.6833,18800.0
2014-02-13 12:45:00,50.14,50.15,50.13,50.14,25400.0,46.6926,46.7019,46.6833,46.6926,25400.0
2014-02-13 12:50:00,50.14,50.15,50.08,50.15,30900.0,46.6926,46.7019,46.6368,46.7019,30900.0
2014-02-13 12:55:00,50.15,50.15,50.08,50.08,25600.0,46.7019,46.7019,46.6368,46.6368,25600.0
2014-02-13 13:00:00,50.09,50.16,50.09,50.16,25400.0,46.6461,46.7113,46.6461,46.7113,25400.0
2014-02-13 13:05:00,50.16,50.2,50.15,50.2,35800.0,46.7113,46.7485,46.7019,46.7485,35800.0
2014-02-13 13:10:00,50.19,50.2,50.15,50.19,64800.0,46.7392,46.7485,46.7019,46.7392,64800.0
2014-02-13 13:15:00,50.19,50.35,50.19,50.34,23600.0,46.7392,46.8882,46.7392,46.8789,23600.0
2014-02-13 13:20:00,50.33,50.33,50.21,50.23,20500.0,46.8696,46.8696,46.7578,46.7764,20500.0
2014-02-13 13:25:00,50.23,50.27,50.04,50.1,93200.0,46.7764,46.8137,46.5995,46.6554,93200.0
2014-02-13 13:30:00,50.11,50.12,50.08,50.09,20700.0,46.6647,46.674,46.6368,46.6461,20700.0
2014-02-13 13:35:00,50.09,50.14,50.09,50.14,13300.0,46.6461,46.6926,46.6461,46.6926,13300.0
2014-02-13 13:40:00,50.15,50.23,50.15,50.23,16800.0,46.7019,46.7764,46.7019,46.7764,16800.0
2014-02-13 13:45:00,50.24,50.28,50.15,50.24,28600.0,46.7858,46.823,46.7019,46.7858,28600.0
2014-02-13 13:50:00,50.26,50.28,50.23,50.26,12100.0,46.8044,46.823,46.7764,46.8044,12100.0
2014-02-13 13:55:00,50.27,50.27,50.16,50.23,14700.0,46.8137,46.8137,46.7113,46.7764,14700.0
2014-02-13 14:00:00,50.25,50.3,50.24,50.28,19800.0,46.7951,46.8416,46.7858,46.823,19800.0
2014-02-13 14:05:00,50.3,50.37,50.29,50.3,12700.0,46.8416,46.9068,46.8323,46.8416,12700.0
2014-02-13 14:10:00,50.31,50.32,50.25,50.26,12100.0,46.8509,46.8603,46.7951,46.8044,12100.0
2014-02-13 14:15:00,50.25,50.34,50.25,50.33,28200.0,46.7951,46.8789,46.7951,46.8696,28200.0
2014-02-13 14:20:00,50.33,50.36,50.28,50.34,11400.0,46.8696,46.8975,46.823,46.8789,11400.0
2014-02-13 14:25:00,50.34,50.4,50.33,50.37,16600.0,46.8789,46.9347,46.8696,46.9068,16600.0
2014-02-13 14:30:00,50.36,50.43,50.33,50.43,25200.0,46.8975,46.9627,46.8696,46.9627,25200.0
2014-02-13 14:35:00,50.42,50.51,50.4,50.5,22200.0,46.9534,47.0372,46.9347,47.0279,22200.0
2014-02-13 14:40:00,50.51,50.65,50.51,50.63,20300.0,47.0372,47.1676,47.0372,47.1489,20300.0
2014-02-13 14:45:00,50.62,50.62,50.42,50.45,19400.0,47.1396,47.1396,46.9534,46.9813,19400.0
2014-02-13 14:50:00,50.45,50.47,50.25,50.26,39400.0,46.9813,46.9999,46.7951,46.8044,39400.0
2014-02-13 14:55:00,50.26,50.26,50.15,50.2,32700.0,46.8044,46.8044,46.7019,46.7485,32700.0
2014-02-13 15:00:00,50.22,50.25,50.1,50.14,37500.0,46.7671,46.7951,46.6554,46.6926,37500.0
2014-02-13 15:05:00,50.13,50.22,50.09,50.18,51000.0,46.6833,46.7671,46.6461,46.7299,51000.0
2014-02-13 15:10:00,50.17,50.21,50.14,50.16,37200.0,46.7206,46.7578,46.6926,46.7113,37200.0
2014-02-13 15:15:00,50.15,50.21,50.13,50.17,38400.0,46.7019,46.7578,46.6833,46.7206,38400.0
2014-02-13 15:20:00,50.16,50.17,49.99,50.01,53600.0,46.7113,46.7206,46.5529,46.5716,53600.0
2014-02-13 15:25:00,50.01,50.08,49.99,50.08,30400.0,46.5716,46.6368,46.5529,46.6368,30400.0
2014-02-13 15:30:00,50.08,50.27,50.07,50.25,52400.0,46.6368,46.8137,46.6274,46.7951,52400.0
2014-02-13 15:35:00,50.25,50.27,50.12,50.15,66300.0,46.7951,46.8137,46.674,46.7019,66300.0
2014-02-13 15:40:00,50.15,50.23,50.15,50.18,68500.0,46.7019,46.7764,46.7019,46.7299,68500.0
2014-02-13 15:45:00,50.18,50.19,49.99,50.05,99700.0,46.7299,46.7392,46.5529,46.6088,99700.0
2014-02-13 15:50:00,50.05,50.05,49.97,49.98,72100.0,46.6088,46.6088,46.5343,46.5436,72100.0
2014-02-13 15:55:00,49.96,50.15,49.94,49.99,309000.0,46.525,46.7019,46.5064,46.5529,309000.0
2014-02-14 09:30:00,49.99,50.35,49.99,50.12,32700.0,46.5529,46.8882,46.5529,46.674,32700.0
2014-02-14 09:35:00,50.13,50.43,50.13,50.31,15200.0,46.6833,46.9627,46.6833,46.8509,15200.0
2014-02-14 09:40:00,50.26,50.28,50.07,50.18,15300.0,46.8044,46.823,46.6274,46.7299,15300.0
2014-02-14 09:45:00,50.19,50.35,50.15,50.27,11000.0,46.7392,46.8882,46.7019,46.8137,11000.0
2014-02-14 09:50:00,50.27,50.43,49.99,50.27,57400.0,46.8137,46.9627,46.5529,46.8137,57400.0
2014-02-14 09:55:00,50.26,50.33,50.26,50.28,9900.0,46.8044,46.8696,46.8044,46.823,9900.0
2014-02-14 10:00:00,50.29,50.4,50.29,50.34,16600.0,46.8323,46.9347,46.8323,46.8789,16600.0
2014-02-14 10:05:00,50.36,50.5,50.32,50.35,48100.0,46.8975,47.0279,46.8603,46.8882,48100.0
2014-02-14 10:10:00,50.38,50.41,50.18,50.18,23000.0,46.9161,46.9441,46.7299,46.7299,23000.0
2014-02-14 10:15:00,50.19,50.29,50.17,50.28,12400.0,46.7392,46.8323,46.7206,46.823,12400.0
2014-02-14 10:20:00,50.26,50.27,50.08,50.24,30200.0,46.8044,46.8137,46.6368,46.7858,30200.0
2014-02-14 10:25:00,50.25,50.34,50.19,50.26,13300.0,46.7951,46.8789,46.7392,46.8044,13300.0
2014-02-14 10:30:00,50.25,50.38,50.25,50.38,46400.0,46.7951,46.9161,46.7951,46.9161,46400.0
2014-02-14 10:35:00,50.39,50.48,50.33,50.43,17200.0,46.9254,47.0092,46.8696,46.9627,17200.0
2014-02-14 10:40:00,50.46,50.52,50.41,50.52,19400.0,46.9906,47.0465,46.9441,47.0465,19400.0
2014-02-14 10:45:00,50.52,50.55,50.39,50.39,26000.0,47.0465,47.0744,46.9254,46.9254,26000.0
2014-02-14 10:50:00,50.4,50.43,50.32,50.35,20100.0,46.9347,46.9627,46.8603,46.8882,20100.0
2014-02-14 10:55:00,50.37,50.37,50.22,50.26,23000.0,46.9068,46.9068,46.7671,46.8044,23000.0
2014-02-14 11:00:00,50.27,50.31,50.23,50.24,73400.0,46.8137,46.8509,46.7764,46.7858,73400.0
2014-02-14 11:05:00,50.24,50.24,50.13,50.16,17800.0,46.7858,46.7858,46.6833,46.7113,17800.0
2014-02-14 11:10:00,50.17,50.25,50.15,50.17,14500.0,46.7206,46.7951,46.7019,46.7206,14500.0
2014-02-14 11:15:00,50.18,50.28,50.18,50.22,13100.0,46.7299,46.823,46.7299,46.7671,13100.0
2014-02-14 11:20:00,50.23,50.27,50.22,50.27,19900.0,46.7764,46.8137,46.7671,46.8137,19900.0
2014-02-14 11:25:00,50.27,50.27,50.23,50.25,26200.0,46.8137,46.8137,46.7764,46.7951,26200.0
2014-02-14 11:30:00,50.25,50.28,50.2,50.2,18200.0,46.7951,46.823,46.7485,46.7485,18200.0
2014-02-14 11:35:00,50.21,50.24,50.2,50.23,18400.0,46.7578,46.7858,46.7485,46.7764,18400.0
2014-02-14 11:40:00,50.23,50.25,50.22,50.24,10200.0,46.7764,46.7951,46.7671,46.7858,10200.0
2014-02-14 11:45:00,50.24,50.26,50.22,50.23,16800.0,46.7858,46.8044,46.7671,46.7764,16800.0
2014-02-14 11:50:00,50.23,50.28,50.22,50.23,21900.0,46.7764,46.823,46.7671,46.7764,21900.0
2014-02-14 11:55:00,50.23,50.3,50.22,50.3,21400.0,46.7764,46.8416,46.7671,46.8416,21400.0
2014-02-14 12:00:00,50.28,50.3,50.22,50.25,74500.0,46.823,46.8416,46.7671,46.7951,74500.0
2014-02-14 12:05:00,50.25,50.29,50.22,50.26,34500.0,46.7951,46.8323,46.7671,46.8044,34500.0
2014-02-14 12:10:00,50.25,50.25,50.22,50.23,115500.0,46.7951,46.7951,46.7671,46.7764,115500.0
2014-02-14 12:15:00,50.25,50.25,50.18,50.23,30400.0,46.7951,46.7951,46.7299,46.7764,30400.0
2014-02-14 12:20:00,50.23,50.25,50.21,50.24,7800.0,46.7764,46.7951,46.7578,46.7858,7800.0
2014-02-14 12:25:00,50.23,50.24,50.18,50.18,10800.0,46.7764,46.7858,46.7299,46.7299,10800.0
2014-02-14 12:30:00,50.19,50.22,50.16,50.18,15500.0,46.7392,46.7671,46.7113,46.7299,15500.0
2014-02-14 12:35:00,50.17,50.18,50.17,50.18,5600.0,46.7206,46.7299,46.7206,46.7299,5600.0
2014-02-14 12:40:00,50.18,50.18,50.14,50.15,11000.0,46.7299,46.7299,46.6926,46.7019,11000.0
2014-02-14 12:45:00,50.15,50.15,50.12,50.12,11200.0,46.7019,46.7019,46.674,46.674,11200.0
2014-02-14 12:50:00,50.13,50.14,49.99,50.0,45300.0,46.6833,46.6926,46.5529,46.5623,45300.0
2014-02-14 12:55:00,50.02,50.11,50.01,50.09,26100.0,46.5809,46.6647,46.5716,46.6461,26100.0
2014-02-14 13:00:00,50.11,50.14,50.1,50.12,8800.0,46.6647,46.6926,46.6554,46.674,8800.0
2014-02-14 13:05:00,50.12,50.12,50.04,50.05,16300.0,46.674,46.674,46.5995,46.6088,16300.0
2014-02-14 13:10:00,50.05,50.13,50.05,50.1,8500.0,46.6088,46.6833,46.6088,46.6554,8500.0
2014-02-14 13:15:00,50.1,50.1,50.07,50.09,5300.0,46.6554,46.6554,46.6274,46.6461,5300.0
2014-02-14 13:20:00,50.09,50.15,50.09,50.14,8200.0,46.6461,46.7019,46.6461,46.6926,8200.0
2014-02-14 13:25:00,50.14,50.18,50.11,50.18,27800.0,46.6926,46.7299,46.6647,46.7299,27800.0
2014-02-14 13:30:00,50.17,50.2,50.14,50.15,26100.0,46.7206,46.7485,46.6926,46.7019,26100.0
2014-02-14 13:35:00,50.14,50.24,50.11,50.24,15200.0,46.6926,46.7858,46.6647,46.7858,15200.0
2014-02-14 13:40:00,50.22,50.26,50.16,50.25,26200.0,46.7671,46.8044,46.7113,46.7951,26200.0
2014-02-14 13:45:00,50.25,50.31,50.24,50.28,26200.0,46.7951,46.8509,46.7858,46.823,26200.0
2014-02-14 13:50:00,50.26,50.27,50.19,50.21,5900.0,46.8044,46.8137,46.7392,46.7578,5900.0
2014-02-14 13:55:00,50.21,50.21,50.18,50.21,5300.0,46.7578,46.7578,46.7299,46.7578,5300.0
2014-02-14 14:00:00,50.22,50.25,50.21,50.25,5400.0,46.7671,46.7951,46.7578,46.7951,5400.0
2014-02-14 14:05:00,50.26,50.3,50.26,50.3,4800.0,46.8044,46.8416,46.8044,46.8416,4800.0
2014-02-14 14:10:00,50.3,50.32,50.26,50.27,9800.0,46.8416,46.8603,46.8044,46.8137,9800.0
2014-02-14 14:15:00,50.27,50.28,50.12,50.13,26800.0,46.8137,46.823,46.674,46.6833,26800.0
2014-02-14 14:20:00,50.11,50.15,50.09,50.1,16600.0,46.6647,46.7019,46.6461,46.6554,16600.0
2014-02-14 14:25:00,50.11,50.17,50.09,50.09,24600.0,46.6647,46.7206,46.6461,46.6461,24600.0
2014-02-14 14:30:00,50.09,50.16,50.09,50.14,10000.0,46.6461,46.7113,46.6461,46.6926,10000.0
2014-02-14 14:35:00,50.14,50.14,50.1,50.13,4100.0,46.6926,46.6926,46.6554,46.6833,4100.0
2014-02-14 14:40:00,50.13,50.19,50.12,50.19,3800.0,46.6833,46.7392,46.674,46.7392,3800.0
2014-02-14 14:45:00,50.19,50.22,50.14,50.18,28300.0,46.7392,46.7671,46.6926,46.7299,28300.0
2014-02-14 14:50:00,50.18,50.21,50.16,50.16,5400.0,46.7299,46.7578,46.7113,46.7113,5400.0
2014-02-14 14:55:00,50.16,50.16,49.9,49.94,76800.0,46.7113,46.7113,46.4691,46.5064,76800.0
2014-02-14 15:00:00,49.94,50.01,49.92,50.01,25800.0,46.5064,46.5716,46.4878,46.5716,25800.0
2014-02-14 15:05:00,50.01,50.01,49.84,49.84,70800.0,46.5716,46.5716,46.4133,46.4133,70800.0
2014-02-14 15:10:00,49.85,49.91,49.74,49.74,70200.0,46.4226,46.4784,46.3201,46.3201,70200.0
2014-02-14 15:15:00,49.74,49.75,49.73,49.75,13700.0,46.3201,46.3294,46.3108,46.3294,13700.0
2014-02-14 15:20:00,49.75,49.79,49.71,49.75,31600.0,46.3294,46.3667,46.2922,46.3294,31600.0
2014-02-14 15:25:00,49.75,49.76,49.72,49.75,49800.0,46.3294,46.3388,46.3015,46.3294,49800.0
2014-02-14 15:30:00,49.75,49.76,49.71,49.76,33200.0,46.3294,46.3388,46.2922,46.3388,33200.0
2014-02-14 15:35:00,49.76,49.77,49.75,49.77,24400.0,46.3388,46.3481,46.3294,46.3481,24400.0
2014-02-14 15:40:00,49.77,49.77,49.75,49.76,28400.0,46.3481,46.3481,46.3294,46.3388,28400.0
2014-02-14 15:45:00,49.76,49.77,49.72,49.75,60700.0,46.3388,46.3481,46.3015,46.3294,60700.0
2014-02-14 15:50:00,49.75,49.77,49.75,49.76,52200.0,46.3294,46.3481,46.3294,46.3388,52200.0
2014-02-14 15:55:00,49.76,49.76,49.73,49.76,70000.0,46.3388,46.3388,46.3108,46.3388,70000.0
2014-02-18 09:30:00,50.0,50.48,49.93,50.47,217500.0,46.5623,47.0092,46.4971,46.9999,217500.0
2014-02-18 09:35:00,50.42,50.47,50.31,50.38,61900.0,46.9534,46.9999,46.8509,46.9161,61900.0
2014-02-18 09:40:00,50.35,50.35,50.23,50.3,34900.0,46.8882,46.8882,46.7764,46.8416,34900.0
2014-02-18 09:45:00,50.3,50.3,50.04,50.12,93300.0,46.8416,46.8416,46.5995,46.674,93300.0
2014-02-18 09:50:00,50.13,50.15,50.01,50.05,27800.0,46.6833,46.7019,46.5716,46.6088,27800.0
2014-02-18 09:55:00,50.05,50.06,49.88,49.93,28600.0,46.6088,46.6181,46.4505,46.4971,28600.0
2014-02-18 10:00:00,49.94,49.94,49.81,49.86,47500.0,46.5064,46.5064,46.3853,46.4319,47500.0
2014-02-18 10:05:00,49.87,49.93,49.83,49.9,29900.0,46.4412,46.4971,46.4039,46.4691,29900.0
2014-02-18 10:10:00,49.91,49.94,49.87,49.94,33400.0,46.4784,46.5064,46.4412,46.5064,33400.0
2014-02-18 10:15:00,49.9,49.94,49.86,49.89,24900.0,46.4691,46.5064,46.4319,46.4598,24900.0
2014-02-18 10:20:00,49.9,49.92,49.85,49.91,16800.0,46.4691,46.4878,46.4226,46.4784,16800.0
2014-02-18 10:25:00,49.9,49.94,49.88,49.91,29600.0,46.4691,46.5064,46.4505,46.4784,29600.0
2014-02-18 10:30:00,49.9,49.91,49.85,49.87,51900.0,46.4691,46.4784,46.4226,46.4412,51900.0
2014-02-18 10:35:00,49.88,49.9,49.77,49.79,55300.0,46.4505,46.4691,46.3481,46.3667,55300.0
2014-02-18 10:40:00,49.79,49.79,49.74,49.76,15900.0,46.3667,46.3667,46.3201,46.3388,15900.0
2014-02-18 10:45:00,49.75,49.77,49.73,49.76,43300.0,46.3294,46.3481,46.3108,46.3388,43300.0
2014-02-18 10:50:00,49.76,49.76,49.73,49.75,21100.0,46.3388,46.3388,46.3108,46.3294,21100.0
2014-02-18 10:55:00,49.75,49.76,49.71,49.74,28800.0,46.3294,46.3388,46.2922,46.3201,28800.0
2014-02-18 11:00:00,49.73,49.77,49.73,49.74,32200.0,46.3108,46.3481,46.3108,46.3201,32200.0
2014-02-18 11:05:00,49.75,49.76,49.72,49.73,5500.0,46.3294,46.3388,46.3015,46.3108,5500.0
2014-02-18 11:10:00,49.72,49.81,49.72,49.79,15200.0,46.3015,46.3853,46.3015,46.3667,15200.0
2014-02-18 11:15:00,49.79,49.86,49.78,49.86,10600.0,46.3667,46.4319,46.3574,46.4319,10600.0
2014-02-18 11:20:00,49.85,49.91,49.85,49.89,45900.0,46.4226,46.4784,46.4226,46.4598,45900.0
2014-02-18 11:25:00,49.9,49.92,49.82,49.9,35500.0,46.4691,46.4878,46.3946,46.4691,35500.0
2014-02-18 11:30:00,49.9,49.93,49.83,49.83,13600.0,46.4691,46.4971,46.4039,46.4039,13600.0
2014-02-18 11:35:00,49.81,49.89,49.79,49.87,10600.0,46.3853,46.4598,46.3667,46.4412,10600.0
2014-02-18 11:40:00,49.88,49.9,49.85,49.86,5700.0,46.4505,46.4691,46.4226,46.4319,5700.0
2014-02-18 11:45:00,49.86,49.86,49.76,49.76,19200.0,46.4319,46.4319,46.3388,46.3388,19200.0
2014-02-18 11:50:00,49.76,49.8,49.74,49.76,8000.0,46.3388,46.376,46.3201,46.3388,8000.0
2014-02-18 11:55:00,49.75,49.77,49.73,49.73,10500.0,46.3294,46.3481,46.3108,46.3108,10500.0
2014-02-18 12:00:00,49.73,49.78,49.71,49.75,25100.0,46.3108,46.3574,46.2922,46.3294,25100.0
2014-02-18 12:05:00,49.76,49.76,49.71,49.71,8600.0,46.3388,46.3388,46.2922,46.2922,8600.0
2014-02-18 12:10:00,49.75,49.78,49.72,49.75,7700.0,46.3294,46.3574,46.3015,46.3294,7700.0
2014-02-18 12:15:00,49.74,49.76,49.73,49.76,17100.0,46.3201,46.3388,46.3108,46.3388,17100.0
2014-02-18 12:20:00,49.76,49.83,49.74,49.78,62100.0,46.3388,46.4039,46.3201,46.3574,62100.0
2014-02-18 12:25:00,49.78,49.83,49.76,49.8,31000.0,46.3574,46.4039,46.3388,46.376,31000.0
2014-02-18 12:30:00,49.8,49.83,49.74,49.79,17600.0,46.376,46.4039,46.3201,46.3667,17600.0
2014-02-18 12:35:00,49.8,49.87,49.8,49.85,9500.0,46.376,46.4412,46.376,46.4226,9500.0
2014-02-18 12:40:00,49.85,49.88,49.81,49.82,23600.0,46.4226,46.4505,46.3853,46.3946,23600.0
2014-02-18 12:45:00,49.85,49.89,49.73,49.73,14500.0,46.4226,46.4598,46.3108,46.3108,14500.0
2014-02-18 12:50:00,49.74,49.74,49.68,49.7,10100.0,46.3201,46.3201,46.2643,46.2829,10100.0
2014-02-18 12:55:00,49.68,49.68,49.63,49.65,14700.0,46.2643,46.2643,46.2177,46.2363,14700.0
2014-02-18 13:00:00,49.66,49.69,49.65,49.67,8400.0,46.2456,46.2736,46.2363,46.2549,8400.0
2014-02-18 13:05:00,49.66,49.75,49.66,49.75,12500.0,46.2456,46.3294,46.2456,46.3294,12500.0
2014-02-18 13:10:00,49.75,49.81,49.75,49.78,4600.0,46.3294,46.3853,46.3294,46.3574,4600.0
2014-02-18 13:15:00,49.79,49.84,49.79,49.8,8800.0,46.3667,46.4133,46.3667,46.376,8800.0
2014-02-18 13:20:00,49.8,49.84,49.78,49.81,11700.0,46.376,46.4133,46.3574,46.3853,11700.0
2014-02-18 13:25:00,49.81,49.82,49.77,49.82,6800.0,46.3853,46.3946,46.3481,46.3946,6800.0
2014-02-18 13:30:00,49.81,49.86,49.78,49.86,14300.0,46.3853,46.4319,46.3574,46.4319,14300.0
2014-02-18 13:35:00,49.87,49.88,49.81,49.84,67100.0,46.4412,46.4505,46.3853,46.4133,67100.0
2014-02-18 13:40:00,49.85,49.85,49.8,49.8,19500.0,46.4226,46.4226,46.376,46.376,19500.0
2014-02-18 13:45:00,49.8,49.82,49.76,49.77,29000.0,46.376,46.3946,46.3388,46.3481,29000.0
2014-02-18 13:50:00,49.77,49.8,49.74,49.8,34400.0,46.3481,46.376,46.3201,46.376,34400.0
2014-02-18 13:55:00,49.8,49.88,49.79,49.88,16500.0,46.376,46.4505,46.3667,46.4505,16500.0
2014-02-18 14:00:00,49.88,49.93,49.88,49.89,19400.0,46.4505,46.4971,46.4505,46.4598,19400.0
2014-02-18 14:05:00,49.89,49.93,49.89,49.91,35300.0,46.4598,46.4971,46.4598,46.4784,35300.0
2014-02-18 14:10:00,49.9,49.91,49.86,49.86,16500.0,46.4691,46.4784,46.4319,46.4319,16500.0
2014-02-18 14:15:00,49.86,49.91,49.84,49.9,20400.0,46.4319,46.4784,46.4133,46.4691,20400.0
2014-02-18 14:20:00,49.9,49.94,49.9,49.91,9100.0,46.4691,46.5064,46.4691,46.4784,9100.0
2014-02-18 14:25:00,49.91,49.97,49.9,49.92,8000.0,46.4784,46.5343,46.4691,46.4878,8000.0
2014-02-18 14:30:00,49.91,49.96,49.91,49.95,6900.0,46.4784,46.525,46.4784,46.5157,6900.0
2014-02-18 14:35:00,49.93,49.96,49.92,49.93,8000.0,46.4971,46.525,46.4878,46.4971,8000.0
2014-02-18 14:40:00,49.94,49.96,49.94,49.94,8700.0,46.5064,46.525,46.5064,46.5064,8700.0
2014-02-18 14:45:00,49.94,49.96,49.93,49.95,10500.0,46.5064,46.525,46.4971,46.5157,10500.0
2014-02-18 14:50:00,49.95,49.96,49.94,49.95,10200.0,46.5157,46.525,46.5064,46.5157,10200.0
2014-02-18 14:55:00,49.95,49.95,49.9,49.92,10200.0,46.5157,46.5157,46.4691,46.4878,10200.0
2014-02-18 15:00:00,49.92,49.95,49.91,49.95,7100.0,46.4878,46.5157,46.4784,46.5157,7100.0
2014-02-18 15:05:00,49.94,49.95,49.89,49.9,9900.0,46.5064,46.5157,46.4598,46.4691,9900.0
2014-02-18 15:10:00,49.89,49.91,49.88,49.89,21400.0,46.4598,46.4784,46.4505,46.4598,21400.0
2014-02-18 15:15:00,49.89,49.91,49.84,49.86,57500.0,46.4598,46.4784,46.4133,46.4319,57500.0
2014-02-18 15:20:00,49.88,49.95,49.85,49.85,94900.0,46.4505,46.5157,46.4226,46.4226,94900.0
2014-02-18 15:25:00,49.85,49.86,49.76,49.77,25100.0,46.4226,46.4319,46.3388,46.3481,25100.0
2014-02-18 15:30:00,49.77,49.87,49.77,49.86,29000.0,46.3481,46.4412,46.3481,46.4319,29000.0
2014-02-18 15:35:00,49.85,49.89,49.82,49.89,16200.0,46.4226,46.4598,46.3946,46.4598,16200.0
2014-02-18 15:40:00,49.89,49.91,49.88,49.88,17900.0,46.4598,46.4784,46.4505,46.4505,17900.0
2014-02-18 15:45:00,49.89,49.91,49.88,49.9,90000.0,46.4598,46.4784,46.4505,46.4691,90000.0
2014-02-18 15:50:00,49.9,49.9,49.83,49.84,50400.0,46.4691,46.4691,46.4039,46.4133,50400.0
2014-02-18 15:55:00,49.84,49.86,49.8,49.83,125800.0,46.4133,46.4319,46.376,46.4039,125800.0
2014-02-19 09:30:00,49.65,49.76,49.39,49.43,21000.0,46.2363,46.3388,45.9942,46.0314,21000.0
2014-02-19 09:35:00,49.44,49.72,49.31,49.65,25300.0,46.0408,46.3015,45.9197,46.2363,25300.0
2014-02-19 09:40:00,49.63,49.63,49.51,49.61,6700.0,46.2177,46.2177,46.1059,46.1991,6700.0
2014-02-19 09:45:00,49.6,49.63,49.55,49.59,11500.0,46.1898,46.2177,46.1432,46.1804,11500.0
2014-02-19 09:50:00,49.59,49.64,49.54,49.64,12000.0,46.1804,46.227,46.1339,46.227,12000.0
2014-02-19 09:55:00,49.63,49.66,49.5,49.64,130800.0,46.2177,46.2456,46.0966,46.227,130800.0
2014-02-19 10:00:00,49.66,49.67,49.49,49.5,31500.0,46.2456,46.2549,46.0873,46.0966,31500.0
2014-02-19 10:05:00,49.5,49.59,49.5,49.55,22100.0,46.0966,46.1804,46.0966,46.1432,22100.0
2014-02-19 10:10:00,49.59,49.72,49.59,49.7,16800.0,46.1804,46.3015,46.1804,46.2829,16800.0
2014-02-19 10:15:00,49.7,49.75,49.65,49.67,17100.0,46.2829,46.3294,46.2363,46.2549,17100.0
2014-02-19 10:20:00,49.69,49.75,49.67,49.73,15800.0,46.2736,46.3294,46.2549,46.3108,15800.0
2014-02-19 10:25:00,49.75,49.75,49.73,49.74,6900.0,46.3294,46.3294,46.3108,46.3201,6900.0
2014-02-19 10:30:00,49.75,49.77,49.69,49.69,13200.0,46.3294,46.3481,46.2736,46.2736,13200.0
2014-02-19 10:35:00,49.69,49.77,49.69,49.73,76400.0,46.2736,46.3481,46.2736,46.3108,76400.0
2014-02-19 10:40:00,49.72,49.73,49.65,49.65,13300.0,46.3015,46.3108,46.2363,46.2363,13300.0
2014-02-19 10:45:00,49.65,49.69,49.62,49.67,18700.0,46.2363,46.2736,46.2084,46.2549,18700.0
2014-02-19 10:50:00,49.66,49.68,49.64,49.64,5800.0,46.2456,46.2643,46.227,46.227,5800.0
2014-02-19 10:55:00,49.65,49.71,49.65,49.68,11100.0,46.2363,46.2922,46.2363,46.2643,11100.0
2014-02-19 11:00:00,49.69,49.71,49.65,49.66,5200.0,46.2736,46.2922,46.2363,46.2456,5200.0
2014-02-19 11:05:00,49.66,49.7,49.66,49.69,6400.0,46.2456,46.2829,46.2456,46.2736,6400.0
2014-02-19 11:10:00,49.7,49.72,49.67,49.68,9100.0,46.2829,46.3015,46.2549,46.2643,9100.0
2014-02-19 11:15:00,49.67,49.71,49.65,49.66,15700.0,46.2549,46.2922,46.2363,46.2456,15700.0
2014-02-19 11:20:00,49.65,49.76,49.65,49.76,139400.0,46.2363,46.3388,46.2363,46.3388,139400.0
2014-02-19 11:25:00,49.75,49.85,49.75,49.79,53100.0,46.3294,46.4226,46.3294,46.3667,53100.0
2014-02-19 11:30:00,49.8,49.81,49.77,49.8,25400.0,46.376,46.3853,46.3481,46.376,25400.0
2014-02-19 11:35:00,49.81,49.85,49.79,49.8,66000.0,46.3853,46.4226,46.3667,46.376,66000.0
2014-02-19 11:40:00,49.81,49.85,49.8,49.84,53900.0,46.3853,46.4226,46.376,46.4133,53900.0
2014-02-19 11:45:00,49.84,49.93,49.82,49.9,83500.0,46.4133,46.4971,46.3946,46.4691,83500.0
2014-02-19 11:50:00,49.9,49.93,49.84,49.9,91000.0,46.4691,46.4971,46.4133,46.4691,91000.0
2014-02-19 11:55:00,49.88,49.91,49.81,49.81,32700.0,46.4505,46.4784,46.3853,46.3853,32700.0
2014-02-19 12:00:00,49.81,49.84,49.76,49.82,13200.0,46.3853,46.4133,46.3388,46.3946,13200.0
2014-02-19 12:05:00,49.8,49.82,49.78,49.81,16100.0,46.376,46.3946,46.3574,46.3853,16100.0
2014-02-19 12:10:00,49.79,49.87,49.78,49.84,28900.0,46.3667,46.4412,46.3574,46.4133,28900.0
2014-02-19 12:15:00,49.84,49.84,49.77,49.78,26600.0,46.4133,46.4133,46.3481,46.3574,26600.0
2014-02-19 12:20:00,49.78,49.78,49.65,49.75,23900.0,46.3574,46.3574,46.2363,46.3294,23900.0
2014-02-19 12:25:00,49.73,49.82,49.73,49.81,10200.0,46.3108,46.3946,46.3108,46.3853,10200.0
2014-02-19 12:30:00,49.81,49.89,49.81,49.85,31000.0,46.3853,46.4598,46.3853,46.4226,31000.0
2014-02-19 12:35:00,49.85,49.89,49.82,49.89,17700.0,46.4226,46.4598,46.3946,46.4598,17700.0
2014-02-19 12:40:00,49.86,49.86,49.8,49.83,7100.0,46.4319,46.4319,46.376,46.4039,7100.0
2014-02-19 12:45:00,49.81,49.81,49.77,49.8,8600.0,46.3853,46.3853,46.3481,46.376,8600.0
2014-02-19 12:50:00,49.77,49.77,49.73,49.76,8600.0,46.3481,46.3481,46.3108,46.3388,8600.0
2014-02-19 12:55:00,49.76,49.79,49.74,49.79,7400.0,46.3388,46.3667,46.3201,46.3667,7400.0
2014-02-19 13:00:00,49.79,49.83,49.79,49.83,4500.0,46.3667,46.4039,46.3667,46.4039,4500.0
2014-02-19 13:05:00,49.85,49.87,49.82,49.85,14900.0,46.4226,46.4412,46.3946,46.4226,14900.0
2014-02-19 13:10:00,49.86,49.88,49.85,49.87,10600.0,46.4319,46.4505,46.4226,46.4412,10600.0
2014-02-19 13:15:00,49.87,49.91,49.86,49.9,14400.0,46.4412,46.4784,46.4319,46.4691,14400.0
2014-02-19 13:20:00,49.9,49.91,49.89,49.89,4300.0,46.4691,46.4784,46.4598,46.4598,4300.0
2014-02-19 13:25:00,49.9,49.91,49.88,49.89,6400.0,46.4691,46.4784,46.4505,46.4598,6400.0
2014-02-19 13:30:00,49.89,49.92,49.89,49.89,17400.0,46.4598,46.4878,46.4598,46.4598,17400.0
2014-02-19 13:35:00,49.89,49.9,49.87,49.88,9800.0,46.4598,46.4691,46.4412,46.4505,9800.0
2014-02-19 13:40:00,49.88,49.9,49.88,49.9,6800.0,46.4505,46.4691,46.4505,46.4691,6800.0
2014-02-19 13:45:00,49.9,49.92,49.89,49.91,16000.0,46.4691,46.4878,46.4598,46.4784,16000.0
2014-02-19 13:50:00,49.9,49.93,49.9,49.92,9200.0,46.4691,46.4971,46.4691,46.4878,9200.0
2014-02-19 13:55:00,49.92,49.94,49.89,49.92,9000.0,46.4878,46.5064,46.4598,46.4878,9000.0
2014-02-19 14:00:00,49.93,49.94,49.87,49.9,8700.0,46.4971,46.5064,46.4412,46.4691,8700.0
2014-02-19 14:05:00,49.88,49.97,49.87,49.96,7700.0,46.4505,46.5343,46.4412,46.525,7700.0
2014-02-19 14:10:00,49.95,49.98,49.9,49.97,12300.0,46.5157,46.5436,46.4691,46.5343,12300.0
2014-02-19 14:15:00,49.94,49.98,49.89,49.97,8300.0,46.5064,46.5436,46.4598,46.5343,8300.0
2014-02-19 14:20:00,49.95,49.95,49.83,49.93,10600.0,46.5157,46.5157,46.4039,46.4971,10600.0
2014-02-19 14:25:00,49.93,49.95,49.54,49.89,73300.0,46.4971,46.5157,46.1339,46.4598,73300.0
2014-02-19 14:30:00,49.89,49.89,49.82,49.82,8900.0,46.4598,46.4598,46.3946,46.3946,8900.0
2014-02-19 14:35:00,49.84,49.86,49.65,49.69,18900.0,46.4133,46.4319,46.2363,46.2736,18900.0
2014-02-19 14:40:00,49.69,49.74,49.63,49.65,12100.0,46.2736,46.3201,46.2177,46.2363,12100.0
2014-02-19 14:45:00,49.65,49.68,49.64,49.67,11100.0,46.2363,46.2643,46.227,46.2549,11100.0
2014-02-19 14:50:00,49.66,49.67,49.64,49.64,6900.0,46.2456,46.2549,46.227,46.227,6900.0
2014-02-19 14:55:00,49.65,49.67,49.64,49.65,14900.0,46.2363,46.2549,46.227,46.2363,14900.0
2014-02-19 15:00:00,49.65,49.66,49.6,49.65,10400.0,46.2363,46.2456,46.1898,46.2363,10400.0
2014-02-19 15:05:00,49.64,49.69,49.62,49.68,10900.0,46.227,46.2736,46.2084,46.2643,10900.0
2014-02-19 15:10:00,49.68,49.69,49.58,49.61,19800.0,46.2643,46.2736,46.1711,46.1991,19800.0
2014-02-19 15:15:00,49.61,49.62,49.5,49.52,14400.0,46.1991,46.2084,46.0966,46.1153,14400.0
2014-02-19 15:20:00,49.52,49.53,49.5,49.52,7700.0,46.1153,46.1246,46.0966,46.1153,7700.0
2014-02-19 15:25:00,49.51,49.52,49.5,49.51,20000.0,46.1059,46.1153,46.0966,46.1059,20000.0
2014-02-19 15:30:00,49.5,49.54,49.49,49.53,16000.0,46.0966,46.1339,46.0873,46.1246,16000.0
2014-02-19 15:35:00,49.52,49.56,49.52,49.56,11700.0,46.1153,46.1525,46.1153,46.1525,11700.0
2014-02-19 15:40:00,49.56,49.63,49.56,49.61,26700.0,46.1525,46.2177,46.1525,46.1991,26700.0
2014-02-19 15:45:00,49.61,49.62,49.59,49.62,32800.0,46.1991,46.2084,46.1804,46.2084,32800.0
2014-02-19 15:50:00,49.62,49.62,49.58,49.6,52900.0,46.2084,46.2084,46.1711,46.1898,52900.0
2014-02-19 15:55:00,49.6,49.62,49.51,49.56,157800.0,46.1898,46.2084,46.1059,46.1525,157800.0
2014-02-20 09:30:00,49.6,49.84,49.49,49.51,17100.0,46.1898,46.4133,46.0873,46.1059,17100.0
2014-02-20 09:35:00,49.52,49.68,49.41,49.55,4100.0,46.1153,46.2643,46.0128,46.1432,4100.0
2014-02-20 09:40:00,49.55,49.6,49.49,49.49,5600.0,46.1432,46.1898,46.0873,46.0873,5600.0
2014-02-20 09:45:00,49.54,49.57,49.46,49.49,7800.0,46.1339,46.1618,46.0594,46.0873,7800.0
2014-02-20 09:50:00,49.46,49.48,49.38,49.39,4400.0,46.0594,46.078,45.9849,45.9942,4400.0
2014-02-20 09:55:00,49.44,49.51,49.43,49.5,3200.0,46.0408,46.1059,46.0314,46.0966,3200.0
2014-02-20 10:00:00,49.5,49.56,49.38,49.44,10300.0,46.0966,46.1525,45.9849,46.0408,10300.0
2014-02-20 10:05:00,49.43,49.43,49.3,49.43,21900.0,46.0314,46.0314,45.9104,46.0314,21900.0
2014-02-20 10:10:00,49.42,49.67,49.42,49.6,13700.0,46.0221,46.2549,46.0221,46.1898,13700.0
2014-02-20 10:15:00,49.62,49.75,49.6,49.62,12100.0,46.2084,46.3294,46.1898,46.2084,12100.0
2014-02-20 10:20:00,49.65,49.67,49.63,49.67,5300.0,46.2363,46.2549,46.2177,46.2549,5300.0
2014-02-20 10:25:00,49.67,49.67,49.62,49.63,11200.0,46.2549,46.2549,46.2084,46.2177,11200.0
2014-02-20 10:30:00,49.63,49.66,49.53,49.6,11700.0,46.2177,46.2456,46.1246,46.1898,11700.0
2014-02-20 10:35:00,49.64,49.65,49.6,49.64,5700.0,46.227,46.2363,46.1898,46.227,5700.0
2014-02-20 10:40:00,49.64,49.73,49.64,49.73,10100.0,46.227,46.3108,46.227,46.3108,10100.0
2014-02-20 10:45:00,49.73,49.73,49.69,49.69,15200.0,46.3108,46.3108,46.2736,46.2736,15200.0
2014-02-20 10:50:00,49.7,49.75,49.69,49.72,30000.0,46.2829,46.3294,46.2736,46.3015,30000.0
2014-02-20 10:55:00,49.73,49.82,49.73,49.77,43400.0,46.3108,46.3946,46.3108,46.3481,43400.0
2014-02-20 11:00:00,49.77,49.83,49.76,49.83,23700.0,46.3481,46.4039,46.3388,46.4039,23700.0
2014-02-20 11:05:00,49.84,49.89,49.82,49.83,10000.0,46.4133,46.4598,46.3946,46.4039,10000.0
2014-02-20 11:10:00,49.83,49.97,49.83,49.94,19000.0,46.4039,46.5343,46.4039,46.5064,19000.0
2014-02-20 11:15:00,49.94,49.94,49.85,49.85,9500.0,46.5064,46.5064,46.4226,46.4226,9500.0
2014-02-20 11:20:00,49.86,49.89,49.85,49.85,7800.0,46.4319,46.4598,46.4226,46.4226,7800.0
2014-02-20 11:25:00,49.85,49.92,49.83,49.92,9700.0,46.4226,46.4878,46.4039,46.4878,9700.0
2014-02-20 11:30:00,49.92,49.92,49.88,49.9,6600.0,46.4878,46.4878,46.4505,46.4691,6600.0
2014-02-20 11:35:00,49.91,49.96,49.9,49.93,8500.0,46.4784,46.525,46.4691,46.4971,8500.0
2014-02-20 11:40:00,49.94,50.05,49.92,49.94,61100.0,46.5064,46.6088,46.4878,46.5064,61100.0
2014-02-20 11:45:00,49.94,49.99,49.94,49.96,13200.0,46.5064,46.5529,46.5064,46.525,13200.0
2014-02-20 11:50:00,49.94,49.96,49.89,49.9,7200.0,46.5064,46.525,46.4598,46.4691,7200.0
2014-02-20 11:55:00,49.9,49.92,49.9,49.92,6700.0,46.4691,46.4878,46.4691,46.4878,6700.0
2014-02-20 12:00:00,49.92,49.95,49.92,49.95,5600.0,46.4878,46.5157,46.4878,46.5157,5600.0
2014-02-20 12:05:00,49.94,50.0,49.94,50.0,7600.0,46.5064,46.5623,46.5064,46.5623,7600.0
2014-02-20 12:10:00,49.99,50.0,49.88,49.88,4800.0,46.5529,46.5623,46.4505,46.4505,4800.0
2014-02-20 12:15:00,49.89,49.92,49.89,49.9,5600.0,46.4598,46.4878,46.4598,46.4691,5600.0
2014-02-20 12:20:00,49.89,49.93,49.87,49.92,3400.0,46.4598,46.4971,46.4412,46.4878,3400.0
2014-02-20 12:25:00,49.92,49.95,49.88,49.93,7400.0,46.4878,46.5157,46.4505,46.4971,7400.0
2014-02-20 12:30:00,49.94,49.98,49.92,49.93,4100.0,46.5064,46.5436,46.4878,46.4971,4100.0
2014-02-20 12:35:00,49.93,50.0,49.93,49.98,15500.0,46.4971,46.5623,46.4971,46.5436,15500.0
2014-02-20 12:40:00,49.98,50.01,49.98,49.98,9500.0,46.5436,46.5716,46.5436,46.5436,9500.0
2014-02-20 12:45:00,49.99,50.01,49.99,49.99,3900.0,46.5529,46.5716,46.5529,46.5529,3900.0
2014-02-20 12:50:00,49.98,50.0,49.96,49.96,5500.0,46.5436,46.5623,46.525,46.525,5500.0
2014-02-20 12:55:00,49.98,49.98,49.93,49.96,5700.0,46.5436,46.5436,46.4971,46.525,5700.0
2014-02-20 13:00:00,49.97,49.99,49.97,49.99,1700.0,46.5343,46.5529,46.5343,46.5529,1700.0
2014-02-20 13:05:00,49.99,50.06,49.98,50.06,33300.0,46.5529,46.6181,46.5436,46.6181,33300.0
2014-02-20 13:10:00,50.06,50.08,50.05,50.07,5800.0,46.6181,46.6368,46.6088,46.6274,5800.0
2014-02-20 13:15:00,50.06,50.07,50.04,50.07,2300.0,46.6181,46.6274,46.5995,46.6274,2300.0
2014-02-20 13:20:00,50.06,50.12,50.05,50.11,4400.0,46.6181,46.674,46.6088,46.6647,4400.0
2014-02-20 13:25:00,50.12,50.12,50.07,50.07,4800.0,46.674,46.674,46.6274,46.6274,4800.0
2014-02-20 13:30:00,50.08,50.15,50.08,50.11,9100.0,46.6368,46.7019,46.6368,46.6647,9100.0
2014-02-20 13:35:00,50.1,50.12,50.1,50.12,3900.0,46.6554,46.674,46.6554,46.674,3900.0
2014-02-20 13:40:00,50.11,50.12,50.08,50.09,8200.0,46.6647,46.674,46.6368,46.6461,8200.0
2014-02-20 13:45:00,50.09,50.13,50.08,50.12,18000.0,46.6461,46.6833,46.6368,46.674,18000.0
2014-02-20 13:50:00,50.12,50.18,50.12,50.18,6600.0,46.674,46.7299,46.674,46.7299,6600.0
2014-02-20 13:55:00,50.17,50.17,50.1,50.1,3600.0,46.7206,46.7206,46.6554,46.6554,3600.0
2014-02-20 14:00:00,50.11,50.12,50.08,50.08,5900.0,46.6647,46.674,46.6368,46.6368,5900.0
2014-02-20 14:05:00,50.08,50.08,50.05,50.07,4100.0,46.6368,46.6368,46.6088,46.6274,4100.0
2014-02-20 14:10:00,50.07,50.11,50.05,50.09,25800.0,46.6274,46.6647,46.6088,46.6461,25800.0
2014-02-20 14:15:00,50.09,50.13,50.08,50.08,9400.0,46.6461,46.6833,46.6368,46.6368,9400.0
2014-02-20 14:20:00,50.08,50.12,50.08,50.08,14000.0,46.6368,46.674,46.6368,46.6368,14000.0
2014-02-20 14:25:00,50.09,50.11,50.06,50.11,10000.0,46.6461,46.6647,46.6181,46.6647,10000.0
2014-02-20 14:30:00,50.11,50.12,50.08,50.1,6800.0,46.6647,46.674,46.6368,46.6554,6800.0
2014-02-20 14:35:00,50.1,50.28,50.1,50.28,36900.0,46.6554,46.823,46.6554,46.823,36900.0
2014-02-20 14:40:00,50.29,50.4,50.29,50.39,20500.0,46.8323,46.9347,46.8323,46.9254,20500.0
2014-02-20 14:45:00,50.38,50.42,50.31,50.32,16800.0,46.9161,46.9534,46.8509,46.8603,16800.0
2014-02-20 14:50:00,50.34,50.34,50.26,50.26,4600.0,46.8789,46.8789,46.8044,46.8044,4600.0
2014-02-20 14:55:00,50.26,50.26,50.2,50.25,16600.0,46.8044,46.8044,46.7485,46.7951,16600.0
2014-02-20 15:00:00,50.26,50.3,50.26,50.3,14100.0,46.8044,46.8416,46.8044,46.8416,14100.0
2014-02-20 15:05:00,50.3,50.33,50.3,50.33,11200.0,46.8416,46.8696,46.8416,46.8696,11200.0
2014-02-20 15:10:00,50.32,50.33,50.3,50.32,15700.0,46.8603,46.8696,46.8416,46.8603,15700.0
2014-02-20 15:15:00,50.32,50.33,50.3,50.31,16900.0,46.8603,46.8696,46.8416,46.8509,16900.0
2014-02-20 15:20:00,50.32,50.34,50.26,50.26,18000.0,46.8603,46.8789,46.8044,46.8044,18000.0
2014-02-20 15:25:00,50.28,50.28,50.22,50.27,18800.0,46.823,46.823,46.7671,46.8137,18800.0
2014-02-20 15:30:00,50.27,50.28,50.27,50.28,15900.0,46.8137,46.823,46.8137,46.823,15900.0
2014-02-20 15:35:00,50.28,50.28,50.22,50.24,21300.0,46.823,46.823,46.7671,46.7858,21300.0
2014-02-20 15:40:00,50.24,50.26,50.24,50.25,17700.0,46.7858,46.8044,46.7858,46.7951,17700.0
2014-02-20 15:45:00,50.25,50.31,50.25,50.3,36900.0,46.7951,46.8509,46.7951,46.8416,36900.0
2014-02-20 15:50:00,50.3,50.3,50.29,50.29,37400.0,46.8416,46.8416,46.8323,46.8323,37400.0
2014-02-20 15:55:00,50.3,50.3,50.19,50.23,114600.0,46.8416,46.8416,46.7392,46.7764,114600.0
2014-02-21 09:30:00,50.27,50.49,50.27,50.44,30700.0,46.8137,47.0186,46.8137,46.972,30700.0
2014-02-21 09:35:00,50.45,50.62,50.4,50.53,15200.0,46.9813,47.1396,46.9347,47.0558,15200.0
2014-02-21 09:40:00,50.53,50.57,50.22,50.22,9500.0,47.0558,47.0931,46.7671,46.7671,9500.0
2014-02-21 09:45:00,50.21,50.25,50.1,50.25,12700.0,46.7578,46.7951,46.6554,46.7951,12700.0
2014-02-21 09:50:00,50.26,50.27,50.13,50.19,6800.0,46.8044,46.8137,46.6833,46.7392,6800.0
2014-02-21 09:55:00,50.19,50.19,49.89,49.99,27400.0,46.7392,46.7392,46.4598,46.5529,27400.0
2014-02-21 10:00:00,50.0,50.06,49.89,49.9,7300.0,46.5623,46.6181,46.4598,46.4691,7300.0
2014-02-21 10:05:00,49.9,49.97,49.8,49.82,36300.0,46.4691,46.5343,46.376,46.3946,36300.0
2014-02-21 10:10:00,49.83,49.87,49.74,49.8,10800.0,46.4039,46.4412,46.3201,46.376,10800.0
2014-02-21 10:15:00,49.82,49.82,49.77,49.77,9700.0,46.3946,46.3946,46.3481,46.3481,9700.0
2014-02-21 10:20:00,49.78,49.79,49.7,49.72,7000.0,46.3574,46.3667,46.2829,46.3015,7000.0
2014-02-21 10:25:00,49.71,49.79,49.69,49.76,10200.0,46.2922,46.3667,46.2736,46.3388,10200.0
2014-02-21 10:30:00,49.76,49.87,49.76,49.86,5900.0,46.3388,46.4412,46.3388,46.4319,5900.0
2014-02-21 10:35:00,49.85,50.04,49.85,50.03,14800.0,46.4226,46.5995,46.4226,46.5902,14800.0
2014-02-21 10:40:00,50.01,50.08,49.98,49.99,6500.0,46.5716,46.6368,46.5436,46.5529,6500.0
2014-02-21 10:45:00,50.03,50.1,50.0,50.05,6300.0,46.5902,46.6554,46.5623,46.6088,6300.0
2014-02-21 10:50:00,50.06,50.24,50.06,50.23,34200.0,46.6181,46.7858,46.6181,46.7764,34200.0
2014-02-21 10:55:00,50.25,50.33,50.22,50.24,18000.0,46.7951,46.8696,46.7671,46.7858,18000.0
2014-02-21 11:00:00,50.23,50.28,50.18,50.25,26300.0,46.7764,46.823,46.7299,46.7951,26300.0
2014-02-21 11:05:00,50.25,50.33,50.24,50.29,10500.0,46.7951,46.8696,46.7858,46.8323,10500.0
2014-02-21 11:10:00,50.3,50.32,50.18,50.25,11900.0,46.8416,46.8603,46.7299,46.7951,11900.0
2014-02-21 11:15:00,50.23,50.23,50.18,50.18,7400.0,46.7764,46.7764,46.7299,46.7299,7400.0
2014-02-21 11:20:00,50.18,50.27,50.13,50.16,47600.0,46.7299,46.8137,46.6833,46.7113,47600.0
2014-02-21 11:25:00,50.14,50.15,50.1,50.14,10400.0,46.6926,46.7019,46.6554,46.6926,10400.0
2014-02-21 11:30:00,50.15,50.16,50.11,50.12,7100.0,46.7019,46.7113,46.6647,46.674,7100.0
2014-02-21 11:35:00,50.12,50.17,50.11,50.14,14700.0,46.674,46.7206,46.6647,46.6926,14700.0
2014-02-21 11:40:00,50.15,50.19,50.14,50.15,12600.0,46.7019,46.7392,46.6926,46.7019,12600.0
2014-02-21 11:45:00,50.16,50.17,50.1,50.1,16000.0,46.7113,46.7206,46.6554,46.6554,16000.0
2014-02-21 11:50:00,50.13,50.15,50.1,50.11,6100.0,46.6833,46.7019,46.6554,46.6647,6100.0
2014-02-21 11:55:00,50.1,50.13,50.02,50.05,5400.0,46.6554,46.6833,46.5809,46.6088,5400.0
2014-02-21 12:00:00,50.04,50.13,50.04,50.13,9100.0,46.5995,46.6833,46.5995,46.6833,9100.0
2014-02-21 12:05:00,50.13,50.16,50.11,50.14,8000.0,46.6833,46.7113,46.6647,46.6926,8000.0
2014-02-21 12:10:00,50.13,50.17,50.13,50.16,10400.0,46.6833,46.7206,46.6833,46.7113,10400.0
2014-02-21 12:15:00,50.15,50.21,50.14,50.17,32700.0,46.7019,46.7578,46.6926,46.7206,32700.0
2014-02-21 12:20:00,50.18,50.18,50.12,50.12,5900.0,46.7299,46.7299,46.674,46.674,5900.0
2014-02-21 12:25:00,50.11,50.16,50.09,50.14,19800.0,46.6647,46.7113,46.6461,46.6926,19800.0
2014-02-21 12:30:00,50.15,50.22,50.14,50.19,11200.0,46.7019,46.7671,46.6926,46.7392,11200.0
2014-02-21 12:35:00,50.2,50.24,50.17,50.17,6400.0,46.7485,46.7858,46.7206,46.7206,6400.0
2014-02-21 12:40:00,50.16,50.16,50.13,50.15,5000.0,46.7113,46.7113,46.6833,46.7019,5000.0
2014-02-21 12:45:00,50.15,50.15,50.09,50.14,5700.0,46.7019,46.7019,46.6461,46.6926,5700.0
2014-02-21 12:50:00,50.16,50.16,50.11,50.11,3700.0,46.7113,46.7113,46.6647,46.6647,3700.0
2014-02-21 12:55:00,50.11,50.17,50.1,50.1,50900.0,46.6647,46.7206,46.6554,46.6554,50900.0
2014-02-21 13:00:00,50.11,50.14,50.1,50.13,4500.0,46.6647,46.6926,46.6554,46.6833,4500.0
2014-02-21 13:05:00,50.13,50.15,50.08,50.15,6000.0,46.6833,46.7019,46.6368,46.7019,6000.0
2014-02-21 13:10:00,50.13,50.13,50.1,50.1,5500.0,46.6833,46.6833,46.6554,46.6554,5500.0
2014-02-21 13:15:00,50.1,50.1,50.06,50.08,7600.0,46.6554,46.6554,46.6181,46.6368,7600.0
2014-02-21 13:20:00,50.09,50.12,50.07,50.12,4500.0,46.6461,46.674,46.6274,46.674,4500.0
2014-02-21 13:25:00,50.12,50.17,50.07,50.09,8900.0,46.674,46.7206,46.6274,46.6461,8900.0
2014-02-21 13:30:00,50.1,50.1,50.04,50.05,3200.0,46.6554,46.6554,46.5995,46.6088,3200.0
2014-02-21 13:35:00,50.05,50.06,50.01,50.05,9100.0,46.6088,46.6181,46.5716,46.6088,9100.0
2014-02-21 13:40:00,50.03,50.04,50.02,50.02,11200.0,46.5902,46.5995,46.5809,46.5809,11200.0
2014-02-21 13:45:00,50.02,50.04,50.02,50.04,18700.0,46.5809,46.5995,46.5809,46.5995,18700.0
2014-02-21 13:50:00,50.03,50.04,49.98,50.0,8900.0,46.5902,46.5995,46.5436,46.5623,8900.0
2014-02-21 13:55:00,50.01,50.07,50.01,50.04,6700.0,46.5716,46.6274,46.5716,46.5995,6700.0
2014-02-21 14:00:00,50.04,50.07,50.04,50.05,5300.0,46.5995,46.6274,46.5995,46.6088,5300.0
2014-02-21 14:05:00,50.05,50.11,50.05,50.09,8800.0,46.6088,46.6647,46.6088,46.6461,8800.0
2014-02-21 14:10:00,50.1,50.12,49.99,50.05,58400.0,46.6554,46.674,46.5529,46.6088,58400.0
2014-02-21 14:15:00,50.05,50.07,50.0,50.0,17500.0,46.6088,46.6274,46.5623,46.5623,17500.0
2014-02-21 14:20:00,50.01,50.01,49.91,49.92,10700.0,46.5716,46.5716,46.4784,46.4878,10700.0
2014-02-21 14:25:00,49.93,49.96,49.92,49.95,6600.0,46.4971,46.525,46.4878,46.5157,6600.0
2014-02-21 14:30:00,49.95,49.95,49.92,49.95,7500.0,46.5157,46.5157,46.4878,46.5157,7500.0
2014-02-21 14:35:00,49.96,49.96,49.91,49.93,7000.0,46.525,46.525,46.4784,46.4971,7000.0
2014-02-21 14:40:00,49.93,49.94,49.88,49.94,12400.0,46.4971,46.5064,46.4505,46.5064,12400.0
2014-02-21 14:45:00,49.92,49.96,49.89,49.96,7300.0,46.4878,46.525,46.4598,46.525,7300.0
2014-02-21 14:50:00,49.97,49.98,49.92,49.97,8400.0,46.5343,46.5436,46.4878,46.5343,8400.0
2014-02-21 14:55:00,49.98,50.02,49.98,49.98,7000.0,46.5436,46.5809,46.5436,46.5436,7000.0
2014-02-21 15:00:00,49.99,50.01,49.94,49.96,6000.0,46.5529,46.5716,46.5064,46.525,6000.0
2014-02-21 15:05:00,49.97,50.02,49.97,50.01,13500.0,46.5343,46.5809,46.5343,46.5716,13500.0
2014-02-21 15:10:00,50.0,50.01,49.98,50.0,13100.0,46.5623,46.5716,46.5436,46.5623,13100.0
2014-02-21 15:15:00,50.0,50.05,50.0,50.05,15100.0,46.5623,46.6088,46.5623,46.6088,15100.0
2014-02-21 15:20:00,50.06,50.15,50.06,50.14,17100.0,46.6181,46.7019,46.6181,46.6926,17100.0
2014-02-21 15:25:00,50.14,50.16,50.12,50.14,29600.0,46.6926,46.7113,46.674,46.6926,29600.0
2014-02-21 15:30:00,50.15,50.16,50.12,50.12,24800.0,46.7019,46.7113,46.674,46.674,24800.0
2014-02-21 15:35:00,50.12,50.13,50.12,50.12,21700.0,46.674,46.6833,46.674,46.674,21700.0
2014-02-21 15:40:00,50.13,50.13,50.12,50.12,21600.0,46.6833,46.6833,46.674,46.674,21600.0
2014-02-21 15:45:00,50.12,50.15,50.09,50.09,47900.0,46.674,46.7019,46.6461,46.6461,47900.0
2014-02-21 15:50:00,50.09,50.1,50.04,50.05,57100.0,46.6461,46.6554,46.5995,46.6088,57100.0
2014-02-21 15:55:00,50.05,50.06,49.99,50.01,93800.0,46.6088,46.6181,46.5529,46.5716,93800.0
2014-02-24 09:30:00,50.25,50.31,50.0,50.13,65400.0,46.7951,46.8509,46.5623,46.6833,65400.0
2014-02-24 09:35:00,50.15,50.38,50.15,50.27,40200.0,46.7019,46.9161,46.7019,46.8137,40200.0
2014-02-24 09:40:00,50.25,50.51,50.25,50.51,11700.0,46.7951,47.0372,46.7951,47.0372,11700.0
2014-02-24 09:45:00,50.55,50.61,50.49,50.54,4700.0,47.0744,47.1303,47.0186,47.0651,4700.0
2014-02-24 09:50:00,50.56,50.87,50.52,50.8,32300.0,47.0837,47.3724,47.0465,47.3072,32300.0
2014-02-24 09:55:00,50.82,50.83,50.55,50.55,8000.0,47.3259,47.3352,47.0744,47.0744,8000.0
2014-02-24 10:00:00,50.62,50.75,50.61,50.75,20200.0,47.1396,47.2607,47.1303,47.2607,20200.0
2014-02-24 10:05:00,50.74,50.8,50.55,50.63,25100.0,47.2514,47.3072,47.0744,47.1489,25100.0
2014-02-24 10:10:00,50.64,50.85,50.62,50.82,21400.0,47.1582,47.3538,47.1396,47.3259,21400.0
2014-02-24 10:15:00,50.82,50.82,50.77,50.79,11900.0,47.3259,47.3259,47.2793,47.2979,11900.0
2014-02-24 10:20:00,50.76,50.87,50.75,50.79,36100.0,47.27,47.3724,47.2607,47.2979,36100.0
2014-02-24 10:25:00,50.77,50.8,50.55,50.55,49000.0,47.2793,47.3072,47.0744,47.0744,49000.0
2014-02-24 10:30:00,50.56,50.56,50.43,50.47,26900.0,47.0837,47.0837,46.9627,46.9999,26900.0
2014-02-24 10:35:00,50.48,50.59,50.45,50.45,15300.0,47.0092,47.1117,46.9813,46.9813,15300.0
2014-02-24 10:40:00,50.47,50.58,50.47,50.49,10400.0,46.9999,47.1024,46.9999,47.0186,10400.0
2014-02-24 10:45:00,50.5,50.51,50.36,50.36,7200.0,47.0279,47.0372,46.8975,46.8975,7200.0
2014-02-24 10:50:00,50.4,50.5,50.4,50.48,11700.0,46.9347,47.0279,46.9347,47.0092,11700.0
2014-02-24 10:55:00,50.49,50.53,50.43,50.43,12300.0,47.0186,47.0558,46.9627,46.9627,12300.0
2014-02-24 11:00:00,50.43,50.43,50.37,50.4,7100.0,46.9627,46.9627,46.9068,46.9347,7100.0
2014-02-24 11:05:00,50.41,50.49,50.41,50.46,18900.0,46.9441,47.0186,46.9441,46.9906,18900.0
2014-02-24 11:10:00,50.47,50.51,50.47,50.5,9200.0,46.9999,47.0372,46.9999,47.0279,9200.0
2014-02-24 11:15:00,50.5,50.51,50.42,50.43,4600.0,47.0279,47.0372,46.9534,46.9627,4600.0
2014-02-24 11:20:00,50.45,50.51,50.43,50.47,6000.0,46.9813,47.0372,46.9627,46.9999,6000.0
2014-02-24 11:25:00,50.48,50.51,50.47,50.5,11400.0,47.0092,47.0372,46.9999,47.0279,11400.0
2014-02-24 11:30:00,50.51,50.54,50.35,50.4,12200.0,47.0372,47.0651,46.8882,46.9347,12200.0
2014-02-24 11:35:00,50.41,50.51,50.39,50.51,8300.0,46.9441,47.0372,46.9254,47.0372,8300.0
2014-02-24 11:40:00,50.5,50.54,50.43,50.43,41300.0,47.0279,47.0651,46.9627,46.9627,41300.0
2014-02-24 11:45:00,50.43,50.51,50.4,50.49,13600.0,46.9627,47.0372,46.9347,47.0186,13600.0
2014-02-24 11:50:00,50.46,50.57,50.46,50.56,2800.0,46.9906,47.0931,46.9906,47.0837,2800.0
2014-02-24 11:55:00,50.59,50.65,50.59,50.63,20000.0,47.1117,47.1676,47.1117,47.1489,20000.0
2014-02-24 12:00:00,50.63,50.64,50.6,50.64,11800.0,47.1489,47.1582,47.121,47.1582,11800.0
2014-02-24 12:05:00,50.67,50.79,50.67,50.78,12800.0,47.1862,47.2979,47.1862,47.2886,12800.0
2014-02-24 12:10:00,50.78,50.79,50.75,50.79,5100.0,47.2886,47.2979,47.2607,47.2979,5100.0
2014-02-24 12:15:00,50.79,50.89,50.79,50.84,42700.0,47.2979,47.3911,47.2979,47.3445,42700.0
2014-02-24 12:20:00,50.85,50.94,50.85,50.87,11500.0,47.3538,47.4376,47.3538,47.3724,11500.0
2014-02-24 12:25:00,50.87,50.88,50.72,50.72,7100.0,47.3724,47.3817,47.2327,47.2327,7100.0
2014-02-24 12:30:00,50.72,50.77,50.71,50.77,10000.0,47.2327,47.2793,47.2234,47.2793,10000.0
2014-02-24 12:35:00,50.76,50.78,50.72,50.72,19200.0,47.27,47.2886,47.2327,47.2327,19200.0
2014-02-24 12:40:00,50.73,50.74,50.64,50.74,38300.0,47.2421,47.2514,47.1582,47.2514,38300.0
2014-02-24 12:45:00,50.74,50.76,50.72,50.72,4500.0,47.2514,47.27,47.2327,47.2327,4500.0
2014-02-24 12:50:00,50.74,50.75,50.68,50.7,7800.0,47.2514,47.2607,47.1955,47.2141,7800.0
2014-02-24 12:55:00,50.7,50.73,50.66,50.66,3700.0,47.2141,47.2421,47.1769,47.1769,3700.0
2014-02-24 13:00:00,50.68,50.72,50.68,50.72,3900.0,47.1955,47.2327,47.1955,47.2327,3900.0
2014-02-24 13:05:00,50.73,50.75,50.71,50.74,3700.0,47.2421,47.2607,47.2234,47.2514,3700.0
2014-02-24 13:10:00,50.74,50.78,50.73,50.77,15100.0,47.2514,47.2886,47.2421,47.2793,15100.0
2014-02-24 13:15:00,50.77,50.8,50.76,50.8,2500.0,47.2793,47.3072,47.27,47.3072,2500.0
2014-02-24 13:20:00,50.8,50.82,50.79,50.82,13500.0,47.3072,47.3259,47.2979,47.3259,13500.0
2014-02-24 13:25:00,50.82,50.84,50.74,50.77,12100.0,47.3259,47.3445,47.2514,47.2793,12100.0
2014-02-24 13:30:00,50.74,50.8,50.74,50.78,3200.0,47.2514,47.3072,47.2514,47.2886,3200.0
2014-02-24 13:35:00,50.77,50.78,50.7,50.75,12300.0,47.2793,47.2886,47.2141,47.2607,12300.0
2014-02-24 13:40:00,50.73,50.74,50.71,50.72,14100.0,47.2421,47.2514,47.2234,47.2327,14100.0
2014-02-24 13:45:00,50.73,50.76,50.73,50.76,4800.0,47.2421,47.27,47.2421,47.27,4800.0
2014-02-24 13:50:00,50.76,50.76,50.72,50.72,9800.0,47.27,47.27,47.2327,47.2327,9800.0
2014-02-24 13:55:00,50.71,50.72,50.68,50.71,6700.0,47.2234,47.2327,47.1955,47.2234,6700.0
2014-02-24 14:00:00,50.72,50.72,50.66,50.66,11300.0,47.2327,47.2327,47.1769,47.1769,11300.0
2014-02-24 14:05:00,50.67,50.68,50.62,50.64,10300.0,47.1862,47.1955,47.1396,47.1582,10300.0
2014-02-24 14:10:00,50.64,50.69,50.64,50.64,4800.0,47.1582,47.2048,47.1582,47.1582,4800.0
2014-02-24 14:15:00,50.62,50.64,50.58,50.58,3000.0,47.1396,47.1582,47.1024,47.1024,3000.0
2014-02-24 14:20:00,50.59,50.61,50.58,50.59,7900.0,47.1117,47.1303,47.1024,47.1117,7900.0
2014-02-24 14:25:00,50.6,50.62,50.59,50.61,6700.0,47.121,47.1396,47.1117,47.1303,6700.0
2014-02-24 14:30:00,50.61,50.65,50.61,50.65,7200.0,47.1303,47.1676,47.1303,47.1676,7200.0
2014-02-24 14:35:00,50.65,50.72,50.62,50.71,13200.0,47.1676,47.2327,47.1396,47.2234,13200.0
2014-02-24 14:40:00,50.7,50.7,50.61,50.61,10600.0,47.2141,47.2141,47.1303,47.1303,10600.0
2014-02-24 14:45:00,50.64,50.66,50.62,50.64,4600.0,47.1582,47.1769,47.1396,47.1582,4600.0
2014-02-24 14:50:00,50.64,50.66,50.57,50.6,26700.0,47.1582,47.1769,47.0931,47.121,26700.0
2014-02-24 14:55:00,50.61,50.66,50.5,50.52,11200.0,47.1303,47.1769,47.0279,47.0465,11200.0
2014-02-24 15:00:00,50.52,50.52,50.45,50.49,15600.0,47.0465,47.0465,46.9813,47.0186,15600.0
2014-02-24 15:05:00,50.5,50.52,50.46,50.46,9900.0,47.0279,47.0465,46.9906,46.9906,9900.0
2014-02-24 15:10:00,50.47,50.49,50.46,50.47,3000.0,46.9999,47.0186,46.9906,46.9999,3000.0
2014-02-24 15:15:00,50.47,50.48,50.43,50.48,11600.0,46.9999,47.0092,46.9627,47.0092,11600.0
2014-02-24 15:20:00,50.48,50.51,50.45,50.48,10700.0,47.0092,47.0372,46.9813,47.0092,10700.0
2014-02-24 15:25:00,50.48,50.49,50.4,50.42,10300.0,47.0092,47.0186,46.9347,46.9534,10300.0
2014-02-24 15:30:00,50.41,50.46,50.41,50.44,8700.0,46.9441,46.9906,46.9441,46.972,8700.0
2014-02-24 15:35:00,50.44,50.46,50.43,50.43,14100.0,46.972,46.9906,46.9627,46.9627,14100.0
2014-02-24 15:40:00,50.42,50.43,50.4,50.42,17700.0,46.9534,46.9627,46.9347,46.9534,17700.0
2014-02-24 15:45:00,50.43,50.45,50.42,50.45,17900.0,46.9627,46.9813,46.9534,46.9813,17900.0
2014-02-24 15:50:00,50.46,50.46,50.38,50.39,34800.0,46.9906,46.9906,46.9161,46.9254,34800.0
2014-02-24 15:55:00,50.4,50.42,50.37,50.37,45100.0,46.9347,46.9534,46.9068,46.9068,45100.0
2014-02-25 09:30:00,50.22,50.32,50.06,50.11,26400.0,46.7671,46.8603,46.6181,46.6647,26400.0
2014-02-25 09:35:00,50.11,50.11,49.68,49.91,42900.0,46.6647,46.6647,46.2643,46.4784,42900.0
2014-02-25 09:40:00,49.86,49.86,49.46,49.73,37500.0,46.4319,46.4319,46.0594,46.3108,37500.0
2014-02-25 09:45:00,49.74,49.87,49.65,49.7,9200.0,46.3201,46.4412,46.2363,46.2829,9200.0
2014-02-25 09:50:00,49.66,50.01,49.66,49.98,34800.0,46.2456,46.5716,46.2456,46.5436,34800.0
2014-02-25 09:55:00,50.0,50.22,49.95,50.13,111700.0,46.5623,46.7671,46.5157,46.6833,111700.0
2014-02-25 10:00:00,50.17,50.31,50.06,50.12,17200.0,46.7206,46.8509,46.6181,46.674,17200.0
2014-02-25 10:05:00,50.1,50.21,50.07,50.2,11500.0,46.6554,46.7578,46.6274,46.7485,11500.0
2014-02-25 10:10:00,50.21,50.23,50.08,50.08,14500.0,46.7578,46.7764,46.6368,46.6368,14500.0
2014-02-25 10:15:00,50.08,50.33,50.07,50.3,48800.0,46.6368,46.8696,46.6274,46.8416,48800.0
2014-02-25 10:20:00,50.31,50.46,50.3,50.41,33700.0,46.8509,46.9906,46.8416,46.9441,33700.0
2014-02-25 10:25:00,50.41,50.46,50.18,50.2,49900.0,46.9441,46.9906,46.7299,46.7485,49900.0
2014-02-25 10:30:00,50.2,50.26,50.18,50.25,46000.0,46.7485,46.8044,46.7299,46.7951,46000.0
2014-02-25 10:35:00,50.25,50.56,50.25,50.48,45600.0,46.7951,47.0837,46.7951,47.0092,45600.0
2014-02-25 10:40:00,50.47,50.51,50.3,50.34,55400.0,46.9999,47.0372,46.8416,46.8789,55400.0
2014-02-25 10:45:00,50.36,50.4,50.14,50.14,26800.0,46.8975,46.9347,46.6926,46.6926,26800.0
2014-02-25 10:50:00,50.14,50.17,50.07,50.1,25500.0,46.6926,46.7206,46.6274,46.6554,25500.0
2014-02-25 10:55:00,50.11,50.19,50.03,50.06,50000.0,46.6647,46.7392,46.5902,46.6181,50000.0
2014-02-25 11:00:00,50.06,50.16,50.06,50.14,5800.0,46.6181,46.7113,46.6181,46.6926,5800.0
2014-02-25 11:05:00,50.14,50.19,50.12,50.14,6400.0,46.6926,46.7392,46.674,46.6926,6400.0
2014-02-25 11:10:00,50.18,50.19,50.15,50.15,3600.0,46.7299,46.7392,46.7019,46.7019,3600.0
2014-02-25 11:15:00,50.15,50.18,50.12,50.13,4900.0,46.7019,46.7299,46.674,46.6833,4900.0
2014-02-25 11:20:00,50.17,50.22,50.17,50.2,4600.0,46.7206,46.7671,46.7206,46.7485,4600.0
2014-02-25 11:25:00,50.2,50.2,50.11,50.19,8500.0,46.7485,46.7485,46.6647,46.7392,8500.0
2014-02-25 11:30:00,50.16,50.18,50.12,50.13,12100.0,46.7113,46.7299,46.674,46.6833,12100.0
2014-02-25 11:35:00,50.12,50.13,50.07,50.1,16900.0,46.674,46.6833,46.6274,46.6554,16900.0
2014-02-25 11:40:00,50.1,50.1,50.05,50.08,43100.0,46.6554,46.6554,46.6088,46.6368,43100.0
2014-02-25 11:45:00,50.07,50.08,49.98,49.99,6900.0,46.6274,46.6368,46.5436,46.5529,6900.0
2014-02-25 11:50:00,49.98,50.0,49.78,49.78,39700.0,46.5436,46.5623,46.3574,46.3574,39700.0
2014-02-25 11:55:00,49.75,49.79,49.72,49.76,20900.0,46.3294,46.3667,46.3015,46.3388,20900.0
2014-02-25 12:00:00,49.77,49.77,49.67,49.68,11000.0,46.3481,46.3481,46.2549,46.2643,11000.0
2014-02-25 12:05:00,49.66,49.66,49.57,49.58,11300.0,46.2456,46.2456,46.1618,46.1711,11300.0
2014-02-25 12:10:00,49.57,49.58,49.44,49.45,21300.0,46.1618,46.1711,46.0408,46.0501,21300.0
2014-02-25 12:15:00,49.45,49.53,49.42,49.42,14400.0,46.0501,46.1246,46.0221,46.0221,14400.0
2014-02-25 12:20:00,49.43,49.46,49.4,49.43,38600.0,46.0314,46.0594,46.0035,46.0314,38600.0
2014-02-25 12:25:00,49.44,49.55,49.43,49.53,40100.0,46.0408,46.1432,46.0314,46.1246,40100.0
2014-02-25 12:30:00,49.51,49.63,49.49,49.6,18000.0,46.1059,46.2177,46.0873,46.1898,18000.0
2014-02-25 12:35:00,49.6,49.75,49.58,49.75,42300.0,46.1898,46.3294,46.1711,46.3294,42300.0
2014-02-25 12:40:00,49.76,49.8,49.71,49.72,5900.0,46.3388,46.376,46.2922,46.3015,5900.0
2014-02-25 12:45:00,49.73,49.81,49.72,49.8,13800.0,46.3108,46.3853,46.3015,46.376,13800.0
2014-02-25 12:50:00,49.8,49.85,49.78,49.83,34800.0,46.376,46.4226,46.3574,46.4039,34800.0
2014-02-25 12:55:00,49.84,49.95,49.82,49.94,26100.0,46.4133,46.5157,46.3946,46.5064,26100.0
2014-02-25 13:00:00,49.95,49.95,49.82,49.83,17800.0,46.5157,46.5157,46.3946,46.4039,17800.0
2014-02-25 13:05:00,49.81,49.81,49.71,49.73,6400.0,46.3853,46.3853,46.2922,46.3108,6400.0
2014-02-25 13:10:00,49.71,49.71,49.57,49.59,20000.0,46.2922,46.2922,46.1618,46.1804,20000.0
2014-02-25 13:15:00,49.61,49.61,49.48,49.5,9400.0,46.1991,46.1991,46.078,46.0966,9400.0
2014-02-25 13:20:00,49.5,49.51,49.4,49.4,4100.0,46.0966,46.1059,46.0035,46.0035,4100.0
2014-02-25 13:25:00,49.41,49.48,49.33,49.46,20000.0,46.0128,46.078,45.9383,46.0594,20000.0
2014-02-25 13:30:00,49.48,49.59,49.48,49.54,10100.0,46.078,46.1804,46.078,46.1339,10100.0
2014-02-25 13:35:00,49.55,49.56,49.5,49.5,2800.0,46.1432,46.1525,46.0966,46.0966,2800.0
2014-02-25 13:40:00,49.5,49.53,49.47,49.47,5500.0,46.0966,46.1246,46.0687,46.0687,5500.0
2014-02-25 13:45:00,49.48,49.5,49.46,49.5,11400.0,46.078,46.0966,46.0594,46.0966,11400.0
2014-02-25 13:50:00,49.52,49.61,49.51,49.61,5700.0,46.1153,46.1991,46.1059,46.1991,5700.0
2014-02-25 13:55:00,49.59,49.64,49.59,49.63,6300.0,46.1804,46.227,46.1804,46.2177,6300.0
2014-02-25 14:00:00,49.6,49.61,49.56,49.56,7200.0,46.1898,46.1991,46.1525,46.1525,7200.0
2014-02-25 14:05:00,49.56,49.63,49.54,49.62,8400.0,46.1525,46.2177,46.1339,46.2084,8400.0
2014-02-25 14:10:00,49.61,49.66,49.58,49.66,12600.0,46.1991,46.2456,46.1711,46.2456,12600.0
2014-02-25 14:15:00,49.67,49.68,49.65,49.67,4400.0,46.2549,46.2643,46.2363,46.2549,4400.0
2014-02-25 14:20:00,49.66,49.66,49.55,49.55,12200.0,46.2456,46.2456,46.1432,46.1432,12200.0
2014-02-25 14:25:00,49.54,49.55,49.48,49.51,25300.0,46.1339,46.1432,46.078,46.1059,25300.0
2014-02-25 14:30:00,49.52,49.54,49.52,49.54,8800.0,46.1153,46.1339,46.1153,46.1339,8800.0
2014-02-25 14:35:00,49.54,49.56,49.51,49.55,35400.0,46.1339,46.1525,46.1059,46.1432,35400.0
2014-02-25 14:40:00,49.55,49.59,49.55,49.55,5600.0,46.1432,46.1804,46.1432,46.1432,5600.0
2014-02-25 14:45:00,49.57,49.61,49.53,49.54,40000.0,46.1618,46.1991,46.1246,46.1339,40000.0
2014-02-25 14:50:00,49.54,49.57,49.53,49.56,17200.0,46.1339,46.1618,46.1246,46.1525,17200.0
2014-02-25 14:55:00,49.55,49.58,49.54,49.57,12100.0,46.1432,46.1711,46.1339,46.1618,12100.0
2014-02-25 15:00:00,49.58,49.62,49.58,49.6,19700.0,46.1711,46.2084,46.1711,46.1898,19700.0
2014-02-25 15:05:00,49.6,49.6,49.53,49.58,7600.0,46.1898,46.1898,46.1246,46.1711,7600.0
2014-02-25 15:10:00,49.59,49.59,49.51,49.51,17400.0,46.1804,46.1804,46.1059,46.1059,17400.0
2014-02-25 15:15:00,49.51,49.55,49.49,49.5,37400.0,46.1059,46.1432,46.0873,46.0966,37400.0
2014-02-25 15:20:00,49.5,49.5,49.47,49.5,22500.0,46.0966,46.0966,46.0687,46.0966,22500.0
2014-02-25 15:25:00,49.5,49.55,49.42,49.42,32200.0,46.0966,46.1432,46.0221,46.0221,32200.0
2014-02-25 15:30:00,49.44,49.53,49.44,49.53,19500.0,46.0408,46.1246,46.0408,46.1246,19500.0
2014-02-25 15:35:00,49.52,49.58,49.52,49.58,23800.0,46.1153,46.1711,46.1153,46.1711,23800.0
2014-02-25 15:40:00,49.58,49.58,49.57,49.57,40100.0,46.1711,46.1711,46.1618,46.1618,40100.0
2014-02-25 15:45:00,49.58,49.59,49.51,49.55,63100.0,46.1711,46.1804,46.1059,46.1432,63100.0
2014-02-25 15:50:00,49.54,49.55,49.47,49.49,61700.0,46.1339,46.1432,46.0687,46.0873,61700.0
2014-02-25 15:55:00,49.5,49.56,49.47,49.55,83800.0,46.0966,46.1525,46.0687,46.1432,83800.0
2014-02-26 09:30:00,49.62,49.74,49.41,49.66,27000.0,46.2084,46.3201,46.0128,46.2456,27000.0
2014-02-26 09:35:00,49.69,49.99,49.66,49.94,22200.0,46.2736,46.5529,46.2456,46.5064,22200.0
2014-02-26 09:40:00,49.94,49.97,49.83,49.92,26300.0,46.5064,46.5343,46.4039,46.4878,26300.0
2014-02-26 09:45:00,49.9,50.09,49.89,50.08,28700.0,46.4691,46.6461,46.4598,46.6368,28700.0
2014-02-26 09:50:00,50.08,50.2,50.03,50.2,8900.0,46.6368,46.7485,46.5902,46.7485,8900.0
2014-02-26 09:55:00,50.23,50.28,50.18,50.22,10700.0,46.7764,46.823,46.7299,46.7671,10700.0
2014-02-26 10:00:00,50.24,50.34,50.23,50.23,8400.0,46.7858,46.8789,46.7764,46.7764,8400.0
2014-02-26 10:05:00,50.25,50.35,50.23,50.31,24700.0,46.7951,46.8882,46.7764,46.8509,24700.0
2014-02-26 10:10:00,50.32,50.5,50.31,50.43,42400.0,46.8603,47.0279,46.8509,46.9627,42400.0
2014-02-26 10:15:00,50.42,50.56,50.39,50.39,14800.0,46.9534,47.0837,46.9254,46.9254,14800.0
2014-02-26 10:20:00,50.37,50.42,50.3,50.4,14000.0,46.9068,46.9534,46.8416,46.9347,14000.0
2014-02-26 10:25:00,50.4,50.48,50.35,50.44,34200.0,46.9347,47.0092,46.8882,46.972,34200.0
2014-02-26 10:30:00,50.45,50.53,50.44,50.52,22200.0,46.9813,47.0558,46.972,47.0465,22200.0
2014-02-26 10:35:00,50.53,50.75,50.53,50.75,34000.0,47.0558,47.2607,47.0558,47.2607,34000.0
2014-02-26 10:40:00,50.75,50.75,50.66,50.7,6900.0,47.2607,47.2607,47.1769,47.2141,6900.0
2014-02-26 10:45:00,50.7,50.73,50.68,50.72,12000.0,47.2141,47.2421,47.1955,47.2327,12000.0
2014-02-26 10:50:00,50.72,50.79,50.7,50.79,8900.0,47.2327,47.2979,47.2141,47.2979,8900.0
2014-02-26 10:55:00,50.8,50.8,50.71,50.71,19800.0,47.3072,47.3072,47.2234,47.2234,19800.0
2014-02-26 11:00:00,50.71,50.73,50.54,50.56,11200.0,47.2234,47.2421,47.0651,47.0837,11200.0
2014-02-26 11:05:00,50.56,50.56,50.43,50.47,4600.0,47.0837,47.0837,46.9627,46.9999,4600.0
2014-02-26 11:10:00,50.47,50.49,50.43,50.43,1900.0,46.9999,47.0186,46.9627,46.9627,1900.0
2014-02-26 11:15:00,50.46,50.51,50.46,50.49,5100.0,46.9906,47.0372,46.9906,47.0186,5100.0
2014-02-26 11:20:00,50.5,50.59,50.44,50.59,119100.0,47.0279,47.1117,46.972,47.1117,119100.0
2014-02-26 11:25:00,50.57,50.59,50.52,50.52,6900.0,47.0931,47.1117,47.0465,47.0465,6900.0
2014-02-26 11:30:00,50.53,50.57,50.43,50.43,6300.0,47.0558,47.0931,46.9627,46.9627,6300.0
2014-02-26 11:35:00,50.45,50.53,50.42,50.53,6700.0,46.9813,47.0558,46.9534,47.0558,6700.0
2014-02-26 11:40:00,50.53,50.59,50.49,50.49,6400.0,47.0558,47.1117,47.0186,47.0186,6400.0
2014-02-26 11:45:00,50.5,50.5,50.41,50.45,5700.0,47.0279,47.0279,46.9441,46.9813,5700.0
2014-02-26 11:50:00,50.44,50.5,50.43,50.43,7200.0,46.972,47.0279,46.9627,46.9627,7200.0
2014-02-26 11:55:00,50.44,50.5,50.43,50.48,2000.0,46.972,47.0279,46.9627,47.0092,2000.0
2014-02-26 12:00:00,50.49,50.53,50.47,50.49,2500.0,47.0186,47.0558,46.9999,47.0186,2500.0
2014-02-26 12:05:00,50.48,50.5,50.45,50.47,17700.0,47.0092,47.0279,46.9813,46.9999,17700.0
2014-02-26 12:10:00,50.48,50.51,50.46,50.49,4900.0,47.0092,47.0372,46.9906,47.0186,4900.0
2014-02-26 12:15:00,50.48,50.49,50.47,50.49,1400.0,47.0092,47.0186,46.9999,47.0186,1400.0
2014-02-26 12:20:00,50.49,50.49,50.44,50.44,1600.0,47.0186,47.0186,46.972,46.972,1600.0
2014-02-26 12:25:00,50.45,50.51,50.43,50.5,5500.0,46.9813,47.0372,46.9627,47.0279,5500.0
2014-02-26 12:30:00,50.5,50.55,50.5,50.51,14600.0,47.0279,47.0744,47.0279,47.0372,14600.0
2014-02-26 12:35:00,50.5,50.52,50.49,50.5,7100.0,47.0279,47.0465,47.0186,47.0279,7100.0
2014-02-26 12:40:00,50.5,50.54,50.5,50.5,4700.0,47.0279,47.0651,47.0279,47.0279,4700.0
2014-02-26 12:45:00,50.51,50.53,50.49,50.5,8700.0,47.0372,47.0558,47.0186,47.0279,8700.0
2014-02-26 12:50:00,50.49,50.5,50.42,50.42,3900.0,47.0186,47.0279,46.9534,46.9534,3900.0
2014-02-26 12:55:00,50.42,50.42,50.3,50.31,5200.0,46.9534,46.9534,46.8416,46.8509,5200.0
2014-02-26 13:00:00,50.31,50.31,50.25,50.25,4400.0,46.8509,46.8509,46.7951,46.7951,4400.0
2014-02-26 13:05:00,50.22,50.23,50.11,50.22,16400.0,46.7671,46.7764,46.6647,46.7671,16400.0
2014-02-26 13:10:00,50.22,50.22,50.16,50.17,1500.0,46.7671,46.7671,46.7113,46.7206,1500.0
2014-02-26 13:15:00,50.17,50.23,50.14,50.23,13400.0,46.7206,46.7764,46.6926,46.7764,13400.0
2014-02-26 13:20:00,50.26,50.35,50.26,50.3,11100.0,46.8044,46.8882,46.8044,46.8416,11100.0
2014-02-26 13:25:00,50.33,50.34,50.27,50.27,3700.0,46.8696,46.8789,46.8137,46.8137,3700.0
2014-02-26 13:30:00,50.3,50.32,50.28,50.3,7900.0,46.8416,46.8603,46.823,46.8416,7900.0
2014-02-26 13:35:00,50.31,50.36,50.3,50.35,23200.0,46.8509,46.8975,46.8416,46.8882,23200.0
2014-02-26 13:40:00,50.36,50.42,50.35,50.39,6800.0,46.8975,46.9534,46.8882,46.9254,6800.0
2014-02-26 13:45:00,50.39,50.42,50.36,50.41,31200.0,46.9254,46.9534,46.8975,46.9441,31200.0
2014-02-26 13:50:00,50.38,50.39,50.32,50.32,2700.0,46.9161,46.9254,46.8603,46.8603,2700.0
2014-02-26 13:55:00,50.32,50.32,50.29,50.29,3300.0,46.8603,46.8603,46.8323,46.8323,3300.0
2014-02-26 14:00:00,50.29,50.31,50.29,50.3,3900.0,46.8323,46.8509,46.8323,46.8416,3900.0
2014-02-26 14:05:00,50.3,50.33,50.23,50.26,12900.0,46.8416,46.8696,46.7764,46.8044,12900.0
2014-02-26 14:10:00,50.26,50.3,50.23,50.28,17700.0,46.8044,46.8416,46.7764,46.823,17700.0
2014-02-26 14:15:00,50.26,50.29,50.16,50.18,17400.0,46.8044,46.8323,46.7113,46.7299,17400.0
2014-02-26 14:20:00,50.17,50.17,50.14,50.15,4800.0,46.7206,46.7206,46.6926,46.7019,4800.0
2014-02-26 14:25:00,50.14,50.18,50.07,50.08,4400.0,46.6926,46.7299,46.6274,46.6368,4400.0
2014-02-26 14:30:00,50.1,50.15,50.09,50.14,6500.0,46.6554,46.7019,46.6461,46.6926,6500.0
2014-02-26 14:35:00,50.12,50.15,50.11,50.13,9900.0,46.674,46.7019,46.6647,46.6833,9900.0
2014-02-26 14:40:00,50.13,50.18,50.13,50.17,5200.0,46.6833,46.7299,46.6833,46.7206,5200.0
2014-02-26 14:45:00,50.18,50.18,50.13,50.17,7500.0,46.7299,46.7299,46.6833,46.7206,7500.0
2014-02-26 14:50:00,50.18,50.18,50.14,50.14,5000.0,46.7299,46.7299,46.6926,46.6926,5000.0
2014-02-26 14:55:00,50.14,50.21,50.14,50.2,3700.0,46.6926,46.7578,46.6926,46.7485,3700.0
2014-02-26 15:00:00,50.2,50.26,50.16,50.24,7400.0,46.7485,46.8044,46.7113,46.7858,7400.0
2014-02-26 15:05:00,50.24,50.25,50.2,50.2,6500.0,46.7858,46.7951,46.7485,46.7485,6500.0
2014-02-26 15:10:00,50.21,50.29,50.18,50.29,13400.0,46.7578,46.8323,46.7299,46.8323,13400.0
2014-02-26 15:15:00,50.29,50.3,50.24,50.24,12100.0,46.8323,46.8416,46.7858,46.7858,12100.0
2014-02-26 15:20:00,50.25,50.3,50.24,50.26,9400.0,46.7951,46.8416,46.7858,46.8044,9400.0
2014-02-26 15:25:00,50.26,50.27,50.2,50.23,6800.0,46.8044,46.8137,46.7485,46.7764,6800.0
2014-02-26 15:30:00,50.24,50.31,50.24,50.31,19800.0,46.7858,46.8509,46.7858,46.8509,19800.0
2014-02-26 15:35:00,50.31,50.36,50.29,50.35,16700.0,46.8509,46.8975,46.8323,46.8882,16700.0
2014-02-26 15:40:00,50.35,50.38,50.33,50.36,18600.0,46.8882,46.9161,46.8696,46.8975,18600.0
2014-02-26 15:45:00,50.35,50.4,50.33,50.39,32400.0,46.8882,46.9347,46.8696,46.9254,32400.0
2014-02-26 15:50:00,50.39,50.42,50.37,50.39,33500.0,46.9254,46.9534,46.9068,46.9254,33500.0
2014-02-26 15:55:00,50.39,50.51,50.38,50.48,77200.0,46.9254,47.0372,46.9161,47.0092,77200.0
2014-02-27 09:30:00,50.32,50.75,50.32,50.75,55100.0,46.8603,47.2607,46.8603,47.2607,55100.0
2014-02-27 09:35:00,50.72,50.88,50.69,50.74,67400.0,47.2327,47.3817,47.2048,47.2514,67400.0
2014-02-27 09:40:00,50.77,50.99,50.77,50.88,29100.0,47.2793,47.4842,47.2793,47.3817,29100.0
2014-02-27 09:45:00,50.88,50.88,50.68,50.7,14700.0,47.3817,47.3817,47.1955,47.2141,14700.0
2014-02-27 09:50:00,50.67,50.67,50.34,50.43,20900.0,47.1862,47.1862,46.8789,46.9627,20900.0
2014-02-27 09:55:00,50.45,50.62,50.45,50.62,11000.0,46.9813,47.1396,46.9813,47.1396,11000.0
2014-02-27 10:00:00,50.61,50.72,50.6,50.65,12400.0,47.1303,47.2327,47.121,47.1676,12400.0
2014-02-27 10:05:00,50.62,50.62,50.52,50.61,22500.0,47.1396,47.1396,47.0465,47.1303,22500.0
2014-02-27 10:10:00,50.61,50.65,50.51,50.54,15500.0,47.1303,47.1676,47.0372,47.0651,15500.0
2014-02-27 10:15:00,50.51,50.58,50.5,50.5,17200.0,47.0372,47.1024,47.0279,47.0279,17200.0
2014-02-27 10:20:00,50.51,50.59,50.51,50.59,21400.0,47.0372,47.1117,47.0372,47.1117,21400.0
2014-02-27 10:25:00,50.62,50.65,50.5,50.5,10200.0,47.1396,47.1676,47.0279,47.0279,10200.0
2014-02-27 10:30:00,50.5,50.53,50.34,50.36,19700.0,47.0279,47.0558,46.8789,46.8975,19700.0
2014-02-27 10:35:00,50.38,50.38,50.25,50.27,10800.0,46.9161,46.9161,46.7951,46.8137,10800.0
2014-02-27 10:40:00,50.26,50.3,50.23,50.3,16000.0,46.8044,46.8416,46.7764,46.8416,16000.0
2014-02-27 10:45:00,50.3,50.32,50.27,50.32,11200.0,46.8416,46.8603,46.8137,46.8603,11200.0
2014-02-27 10:50:00,50.32,50.33,50.29,50.32,12500.0,46.8603,46.8696,46.8323,46.8603,12500.0
2014-02-27 10:55:00,50.32,50.48,50.31,50.48,10800.0,46.8603,47.0092,46.8509,47.0092,10800.0
2014-02-27 11:00:00,50.48,50.56,50.48,50.55,11600.0,47.0092,47.0837,47.0092,47.0744,11600.0
2014-02-27 11:05:00,50.56,50.64,50.55,50.63,11300.0,47.0837,47.1582,47.0744,47.1489,11300.0
2014-02-27 11:10:00,50.64,50.8,50.64,50.79,48700.0,47.1582,47.3072,47.1582,47.2979,48700.0
2014-02-27 11:15:00,50.79,50.98,50.79,50.94,33700.0,47.2979,47.4749,47.2979,47.4376,33700.0
2014-02-27 11:20:00,50.94,50.96,50.9,50.94,15100.0,47.4376,47.4562,47.4004,47.4376,15100.0
2014-02-27 11:25:00,50.94,51.06,50.94,51.05,159000.0,47.4376,47.5494,47.4376,47.5401,159000.0
2014-02-27 11:30:00,51.05,51.17,51.05,51.17,20300.0,47.5401,47.6518,47.5401,47.6518,20300.0
2014-02-27 11:35:00,51.16,51.16,51.1,51.12,16700.0,47.6425,47.6425,47.5866,47.6052,16700.0
2014-02-27 11:40:00,51.13,51.24,51.13,51.22,19800.0,47.6146,47.717,47.6146,47.6984,19800.0
2014-02-27 11:45:00,51.23,51.27,51.2,51.27,26900.0,47.7077,47.7449,47.6797,47.7449,26900.0
2014-02-27 11:50:00,51.27,51.32,51.24,51.26,45300.0,47.7449,47.7915,47.717,47.7356,45300.0
2014-02-27 11:55:00,51.26,51.37,51.26,51.35,24400.0,47.7356,47.8381,47.7356,47.8194,24400.0
2014-02-27 12:00:00,51.35,51.43,51.34,51.41,26900.0,47.8194,47.8939,47.8101,47.8753,26900.0
2014-02-27 12:05:00,51.4,51.48,51.4,51.45,26700.0,47.866,47.9405,47.866,47.9126,26700.0
2014-02-27 12:10:00,51.44,51.5,51.4,51.43,43400.0,47.9032,47.9591,47.866,47.8939,43400.0
2014-02-27 12:15:00,51.43,51.5,51.43,51.48,19100.0,47.8939,47.9591,47.8939,47.9405,19100.0
2014-02-27 12:20:00,51.48,51.54,51.44,51.48,25000.0,47.9405,47.9964,47.9032,47.9405,25000.0
2014-02-27 12:25:00,51.51,51.6,51.5,51.54,31500.0,47.9684,48.0522,47.9591,47.9964,31500.0
2014-02-27 12:30:00,51.54,51.62,51.54,51.55,36100.0,47.9964,48.0709,47.9964,48.0057,36100.0
2014-02-27 12:35:00,51.58,51.6,51.55,51.6,21100.0,48.0336,48.0522,48.0057,48.0522,21100.0
2014-02-27 12:40:00,51.61,51.64,51.57,51.6,19400.0,48.0616,48.0895,48.0243,48.0522,19400.0
2014-02-27 12:45:00,51.59,51.65,51.59,51.61,16500.0,48.0429,48.0988,48.0429,48.0616,16500.0
2014-02-27 12:50:00,51.61,51.61,51.4,51.41,24700.0,48.0616,48.0616,47.866,47.8753,24700.0
2014-02-27 12:55:00,51.41,51.43,51.34,51.34,15000.0,47.8753,47.8939,47.8101,47.8101,15000.0
2014-02-27 13:00:00,51.34,51.34,51.26,51.3,18200.0,47.8101,47.8101,47.7356,47.7729,18200.0
2014-02-27 13:05:00,51.3,51.33,51.24,51.31,14300.0,47.7729,47.8008,47.717,47.7822,14300.0
2014-02-27 13:10:00,51.31,51.32,51.29,51.31,14100.0,47.7822,47.7915,47.7636,47.7822,14100.0
2014-02-27 13:15:00,51.3,51.31,51.26,51.26,10600.0,47.7729,47.7822,47.7356,47.7356,10600.0
2014-02-27 13:20:00,51.27,51.31,51.24,51.27,30600.0,47.7449,47.7822,47.717,47.7449,30600.0
2014-02-27 13:25:00,51.28,51.39,51.28,51.39,18500.0,47.7542,47.8567,47.7542,47.8567,18500.0
2014-02-27 13:30:00,51.39,51.39,51.3,51.36,14500.0,47.8567,47.8567,47.7729,47.8287,14500.0
2014-02-27 13:35:00,51.36,51.46,51.36,51.44,14700.0,47.8287,47.9219,47.8287,47.9032,14700.0
2014-02-27 13:40:00,51.43,51.44,51.28,51.28,24700.0,47.8939,47.9032,47.7542,47.7542,24700.0
2014-02-27 13:45:00,51.27,51.29,51.2,51.21,21400.0,47.7449,47.7636,47.6797,47.6891,21400.0
2014-02-27 13:50:00,51.2,51.2,51.12,51.18,24600.0,47.6797,47.6797,47.6052,47.6611,24600.0
2014-02-27 13:55:00,51.17,51.23,51.15,51.16,15400.0,47.6518,47.7077,47.6332,47.6425,15400.0
2014-02-27 14:00:00,51.15,51.2,51.15,51.19,14200.0,47.6332,47.6797,47.6332,47.6704,14200.0
2014-02-27 14:05:00,51.18,51.27,51.17,51.27,12300.0,47.6611,47.7449,47.6518,47.7449,12300.0
2014-02-27 14:10:00,51.27,51.29,51.26,51.28,10300.0,47.7449,47.7636,47.7356,47.7542,10300.0
2014-02-27 14:15:00,51.28,51.28,51.26,51.27,7100.0,47.7542,47.7542,47.7356,47.7449,7100.0
2014-02-27 14:20:00,51.28,51.29,51.19,51.2,12900.0,47.7542,47.7636,47.6704,47.6797,12900.0
2014-02-27 14:25:00,51.18,51.22,51.18,51.19,10200.0,47.6611,47.6984,47.6611,47.6704,10200.0
2014-02-27 14:30:00,51.19,51.21,51.16,51.17,18600.0,47.6704,47.6891,47.6425,47.6518,18600.0
2014-02-27 14:35:00,51.16,51.17,51.14,51.14,11100.0,47.6425,47.6518,47.6239,47.6239,11100.0
2014-02-27 14:40:00,51.13,51.13,51.1,51.1,16100.0,47.6146,47.6146,47.5866,47.5866,16100.0
2014-02-27 14:45:00,51.1,51.13,51.1,51.11,12400.0,47.5866,47.6146,47.5866,47.5959,12400.0
2014-02-27 14:50:00,51.11,51.13,51.09,51.12,14700.0,47.5959,47.6146,47.5773,47.6052,14700.0
2014-02-27 14:55:00,51.12,51.15,51.09,51.1,18300.0,47.6052,47.6332,47.5773,47.5866,18300.0
2014-02-27 15:00:00,51.1,51.14,51.05,51.14,38200.0,47.5866,47.6239,47.5401,47.6239,38200.0
2014-02-27 15:05:00,51.14,51.3,51.14,51.27,38900.0,47.6239,47.7729,47.6239,47.7449,38900.0
2014-02-27 15:10:00,51.28,51.31,51.24,51.3,26300.0,47.7542,47.7822,47.717,47.7729,26300.0
2014-02-27 15:15:00,51.3,51.36,51.28,51.34,23400.0,47.7729,47.8287,47.7542,47.8101,23400.0
2014-02-27 15:20:00,51.34,51.41,51.34,51.4,27900.0,47.8101,47.8753,47.8101,47.866,27900.0
2014-02-27 15:25:00,51.4,51.5,51.38,51.47,22900.0,47.866,47.9591,47.8474,47.9312,22900.0
2014-02-27 15:30:00,51.47,51.51,51.45,51.46,40700.0,47.9312,47.9684,47.9126,47.9219,40700.0
2014-02-27 15:35:00,51.46,51.49,51.43,51.48,45700.0,47.9219,47.9498,47.8939,47.9405,45700.0
2014-02-27 15:40:00,51.47,51.5,51.44,51.48,48300.0,47.9312,47.9591,47.9032,47.9405,48300.0
2014-02-27 15:45:00,51.48,51.48,51.31,51.32,74600.0,47.9405,47.9405,47.7822,47.7915,74600.0
2014-02-27 15:50:00,51.3,51.36,51.29,51.35,122900.0,47.7729,47.8287,47.7636,47.8194,122900.0
2014-02-27 15:55:00,51.35,51.56,51.35,51.51,291600.0,47.8194,48.015,47.8194,47.9684,291600.0
2014-02-28 09:30:00,51.61,51.68,51.2,51.26,49200.0,48.0616,48.1267,47.6797,47.7356,49200.0
2014-02-28 09:35:00,51.3,51.73,51.29,51.72,20600.0,47.7729,48.1733,47.7636,48.164,20600.0
2014-02-28 09:40:00,51.7,51.81,51.62,51.75,28700.0,48.1454,48.2478,48.0709,48.1919,28700.0
2014-02-28 09:45:00,51.75,51.98,51.74,51.97,36000.0,48.1919,48.4061,48.1826,48.3968,36000.0
2014-02-28 09:50:00,51.94,51.96,51.7,51.77,21400.0,48.3689,48.3875,48.1454,48.2106,21400.0
2014-02-28 09:55:00,51.78,51.96,51.78,51.82,8500.0,48.2199,48.3875,48.2199,48.2571,8500.0
2014-02-28 10:00:00,51.81,51.87,51.75,51.75,7300.0,48.2478,48.3037,48.1919,48.1919,7300.0
2014-02-28 10:05:00,51.77,51.78,51.7,51.7,10900.0,48.2106,48.2199,48.1454,48.1454,10900.0
2014-02-28 10:10:00,51.7,51.84,51.69,51.82,41700.0,48.1454,48.2757,48.1361,48.2571,41700.0
2014-02-28 10:15:00,51.86,51.95,51.81,51.93,30200.0,48.2944,48.3782,48.2478,48.3596,30200.0
2014-02-28 10:20:00,51.95,52.0,51.83,51.84,194500.0,48.3782,48.4247,48.2664,48.2757,194500.0
2014-02-28 10:25:00,51.8,52.11,51.75,52.11,134300.0,48.2385,48.5272,48.1919,48.5272,134300.0
2014-02-28 10:30:00,52.1,52.2,52.07,52.2,23200.0,48.5179,48.611,48.4899,48.611,23200.0
2014-02-28 10:35:00,52.19,52.2,52.1,52.1,12600.0,48.6017,48.611,48.5179,48.5179,12600.0
2014-02-28 10:40:00,52.1,52.14,52.04,52.08,10000.0,48.5179,48.5551,48.462,48.4992,10000.0
2014-02-28 10:45:00,52.1,52.23,52.1,52.22,21600.0,48.5179,48.6389,48.5179,48.6296,21600.0
2014-02-28 10:50:00,52.23,52.23,52.15,52.15,8200.0,48.6389,48.6389,48.5644,48.5644,8200.0
2014-02-28 10:55:00,52.15,52.18,51.99,52.11,67900.0,48.5644,48.5924,48.4154,48.5272,67900.0
2014-02-28 11:00:00,52.12,52.12,52.05,52.06,16900.0,48.5365,48.5365,48.4713,48.4806,16900.0
2014-02-28 11:05:00,52.07,52.18,52.07,52.15,19200.0,48.4899,48.5924,48.4899,48.5644,19200.0
2014-02-28 11:10:00,52.15,52.21,52.15,52.16,19500.0,48.5644,48.6203,48.5644,48.5737,19500.0
2014-02-28 11:15:00,52.18,52.18,52.06,52.08,13400.0,48.5924,48.5924,48.4806,48.4992,13400.0
2014-02-28 11:20:00,52.09,52.09,51.94,51.94,36700.0,48.5086,48.5086,48.3689,48.3689,36700.0
2014-02-28 11:25:00,51.94,51.98,51.91,51.98,27100.0,48.3689,48.4061,48.3409,48.4061,27100.0
2014-02-28 11:30:00,51.97,52.0,51.93,51.93,30900.0,48.3968,48.4247,48.3596,48.3596,30900.0
2014-02-28 11:35:00,51.93,51.93,51.84,51.85,23600.0,48.3596,48.3596,48.2757,48.2851,23600.0
2014-02-28 11:40:00,51.86,51.91,51.86,51.91,22900.0,48.2944,48.3409,48.2944,48.3409,22900.0
2014-02-28 11:45:00,51.91,51.97,51.91,51.93,25200.0,48.3409,48.3968,48.3409,48.3596,25200.0
2014-02-28 11:50:00,51.92,51.94,51.9,51.94,20400.0,48.3502,48.3689,48.3316,48.3689,20400.0
2014-02-28 11:55:00,51.94,51.96,51.91,51.91,21900.0,48.3689,48.3875,48.3409,48.3409,21900.0
2014-02-28 12:00:00,51.92,51.93,51.9,51.91,14100.0,48.3502,48.3596,48.3316,48.3409,14100.0
2014-02-28 12:05:00,51.91,51.93,51.91,51.93,14700.0,48.3409,48.3596,48.3409,48.3596,14700.0
2014-02-28 12:10:00,51.93,51.97,51.93,51.97,14600.0,48.3596,48.3968,48.3596,48.3968,14600.0
2014-02-28 12:15:00,51.98,51.98,51.97,51.98,9100.0,48.4061,48.4061,48.3968,48.4061,9100.0
2014-02-28 12:20:00,51.97,51.98,51.93,51.94,20300.0,48.3968,48.4061,48.3596,48.3689,20300.0
2014-02-28 12:25:00,51.93,51.96,51.93,51.95,10600.0,48.3596,48.3875,48.3596,48.3782,10600.0
2014-02-28 12:30:00,51.96,51.97,51.92,51.94,24500.0,48.3875,48.3968,48.3502,48.3689,24500.0
2014-02-28 12:35:00,51.94,51.94,51.92,51.93,6300.0,48.3689,48.3689,48.3502,48.3596,6300.0
2014-02-28 12:40:00,51.92,51.93,51.92,51.92,17200.0,48.3502,48.3596,48.3502,48.3502,17200.0
2014-02-28 12:45:00,51.93,51.94,51.92,51.94,13500.0,48.3596,48.3689,48.3502,48.3689,13500.0
2014-02-28 12:50:00,51.93,51.94,51.93,51.93,9400.0,48.3596,48.3689,48.3596,48.3596,9400.0
2014-02-28 12:55:00,51.93,51.94,51.92,51.93,15700.0,48.3596,48.3689,48.3502,48.3596,15700.0
2014-02-28 13:00:00,51.93,51.94,51.92,51.93,12800.0,48.3596,48.3689,48.3502,48.3596,12800.0
2014-02-28 13:05:00,51.94,51.95,51.93,51.94,17000.0,48.3689,48.3782,48.3596,48.3689,17000.0
2014-02-28 13:10:00,51.93,51.97,51.93,51.97,23900.0,48.3596,48.3968,48.3596,48.3968,23900.0
2014-02-28 13:15:00,51.96,52.04,51.96,52.04,27800.0,48.3875,48.462,48.3875,48.462,27800.0
2014-02-28 13:20:00,52.04,52.19,52.04,52.19,32500.0,48.462,48.6017,48.462,48.6017,32500.0
2014-02-28 13:25:00,52.19,52.2,52.14,52.15,43500.0,48.6017,48.611,48.5551,48.5644,43500.0
2014-02-28 13:30:00,52.15,52.16,52.12,52.15,33900.0,48.5644,48.5737,48.5365,48.5644,33900.0
2014-02-28 13:35:00,52.14,52.16,52.13,52.14,60100.0,48.5551,48.5737,48.5458,48.5551,60100.0
2014-02-28 13:40:00,52.14,52.15,52.1,52.1,19600.0,48.5551,48.5644,48.5179,48.5179,19600.0
2014-02-28 13:45:00,52.1,52.1,52.0,52.02,19000.0,48.5179,48.5179,48.4247,48.4434,19000.0
2014-02-28 13:50:00,52.03,52.04,51.94,51.97,38000.0,48.4527,48.462,48.3689,48.3968,38000.0
2014-02-28 13:55:00,51.97,51.98,51.96,51.98,10500.0,48.3968,48.4061,48.3875,48.4061,10500.0
2014-02-28 14:00:00,51.97,51.98,51.95,51.95,12200.0,48.3968,48.4061,48.3782,48.3782,12200.0
2014-02-28 14:05:00,51.95,51.96,51.85,51.85,19500.0,48.3782,48.3875,48.2851,48.2851,19500.0
2014-02-28 14:10:00,51.85,51.86,51.79,51.79,28000.0,48.2851,48.2944,48.2292,48.2292,28000.0
2014-02-28 14:15:00,51.79,51.8,51.77,51.79,23900.0,48.2292,48.2385,48.2106,48.2292,23900.0
2014-02-28 14:20:00,51.79,51.84,51.78,51.84,16300.0,48.2292,48.2757,48.2199,48.2757,16300.0
2014-02-28 14:25:00,51.84,51.89,51.84,51.89,22500.0,48.2757,48.3223,48.2757,48.3223,22500.0
2014-02-28 14:30:00,51.88,51.9,51.8,51.8,26900.0,48.313,48.3316,48.2385,48.2385,26900.0
2014-02-28 14:35:00,51.8,51.8,51.56,51.61,34600.0,48.2385,48.2385,48.015,48.0616,34600.0
2014-02-28 14:40:00,51.61,51.61,51.55,51.59,41300.0,48.0616,48.0616,48.0057,48.0429,41300.0
2014-02-28 14:45:00,51.59,51.6,51.44,51.52,28200.0,48.0429,48.0522,47.9032,47.9777,28200.0
2014-02-28 14:50:00,51.52,51.54,51.45,51.45,19000.0,47.9777,47.9964,47.9126,47.9126,19000.0
2014-02-28 14:55:00,51.45,51.45,51.3,51.34,19900.0,47.9126,47.9126,47.7729,47.8101,19900.0
2014-02-28 15:00:00,51.34,51.34,51.23,51.25,28700.0,47.8101,47.8101,47.7077,47.7263,28700.0
2014-02-28 15:05:00,51.25,51.25,50.98,50.99,35500.0,47.7263,47.7263,47.4749,47.4842,35500.0
2014-02-28 15:10:00,50.99,50.99,50.82,50.9,107300.0,47.4842,47.4842,47.3259,47.4004,107300.0
2014-02-28 15:15:00,50.9,50.96,50.85,50.95,40200.0,47.4004,47.4562,47.3538,47.4469,40200.0
2014-02-28 15:20:00,50.95,50.97,50.84,50.94,68800.0,47.4469,47.4656,47.3445,47.4376,68800.0
2014-02-28 15:25:00,50.95,51.05,50.94,50.98,46600.0,47.4469,47.5401,47.4376,47.4749,46600.0
2014-02-28 15:30:00,50.99,51.11,50.94,51.1,50000.0,47.4842,47.5959,47.4376,47.5866,50000.0
2014-02-28 15:35:00,51.1,51.11,51.04,51.06,56800.0,47.5866,47.5959,47.5307,47.5494,56800.0
2014-02-28 15:40:00,51.07,51.09,51.01,51.04,63300.0,47.5587,47.5773,47.5028,47.5307,63300.0
2014-02-28 15:45:00,51.06,51.11,51.02,51.11,51400.0,47.5494,47.5959,47.5121,47.5959,51400.0
2014-02-28 15:50:00,51.11,51.18,51.11,51.16,63500.0,47.5959,47.6611,47.5959,47.6425,63500.0
2014-02-28 15:55:00,51.16,51.23,51.15,51.2,140000.0,47.6425,47.7077,47.6332,47.6797,140000.0
2014-03-03 09:30:00,50.71,51.05,50.71,50.98,35900.0,47.2234,47.5401,47.2234,47.4749,35900.0
2014-03-03 09:35:00,51.04,51.2,50.91,51.16,18400.0,47.5307,47.6797,47.4097,47.6425,18400.0
2014-03-03 09:40:00,51.15,51.33,51.0,51.23,17300.0,47.6332,47.8008,47.4935,47.7077,17300.0
2014-03-03 09:45:00,51.25,51.33,51.12,51.23,23900.0,47.7263,47.8008,47.6052,47.7077,23900.0
2014-03-03 09:50:00,51.2,51.28,51.14,51.19,78200.0,47.6797,47.7542,47.6239,47.6704,78200.0
2014-03-03 09:55:00,51.2,51.26,51.19,51.21,20900.0,47.6797,47.7356,47.6704,47.6891,20900.0
2014-03-03 10:00:00,51.22,51.31,51.15,51.29,18600.0,47.6984,47.7822,47.6332,47.7636,18600.0
2014-03-03 10:05:00,51.28,51.39,51.23,51.32,11500.0,47.7542,47.8567,47.7077,47.7915,11500.0
2014-03-03 10:10:00,51.35,51.37,51.22,51.25,15800.0,47.8194,47.8381,47.6984,47.7263,15800.0
2014-03-03 10:15:00,51.25,51.31,51.24,51.27,25000.0,47.7263,47.7822,47.717,47.7449,25000.0
2014-03-03 10:20:00,51.25,51.28,51.2,51.25,60600.0,47.7263,47.7542,47.6797,47.7263,60600.0
2014-03-03 10:25:00,51.24,51.33,51.22,51.27,43700.0,47.717,47.8008,47.6984,47.7449,43700.0
2014-03-03 10:30:00,51.25,51.25,51.14,51.24,28800.0,47.7263,47.7263,47.6239,47.717,28800.0
2014-03-03 10:35:00,51.25,51.27,51.2,51.26,29300.0,47.7263,47.7449,47.6797,47.7356,29300.0
2014-03-03 10:40:00,51.26,51.29,51.24,51.28,17000.0,47.7356,47.7636,47.717,47.7542,17000.0
2014-03-03 10:45:00,51.29,51.3,51.23,51.3,22800.0,47.7636,47.7729,47.7077,47.7729,22800.0
2014-03-03 10:50:00,51.3,51.39,51.3,51.38,21300.0,47.7729,47.8567,47.7729,47.8474,21300.0
2014-03-03 10:55:00,51.38,51.5,51.38,51.47,74500.0,47.8474,47.9591,47.8474,47.9312,74500.0
2014-03-03 11:00:00,51.46,51.46,51.33,51.38,25100.0,47.9219,47.9219,47.8008,47.8474,25100.0
2014-03-03 11:05:00,51.37,51.38,51.23,51.25,19600.0,47.8381,47.8474,47.7077,47.7263,19600.0
2014-03-03 11:10:00,51.24,51.25,51.19,51.19,16700.0,47.717,47.7263,47.6704,47.6704,16700.0
2014-03-03 11:15:00,51.21,51.21,51.13,51.14,12600.0,47.6891,47.6891,47.6146,47.6239,12600.0
2014-03-03 11:20:00,51.16,51.24,51.16,51.24,16400.0,47.6425,47.717,47.6425,47.717,16400.0
2014-03-03 11:25:00,51.21,51.32,51.21,51.32,14300.0,47.6891,47.7915,47.6891,47.7915,14300.0
2014-03-03 11:30:00,51.32,51.41,51.29,51.41,22000.0,47.7915,47.8753,47.7636,47.8753,22000.0
2014-03-03 11:35:00,51.4,51.41,51.31,51.33,26400.0,47.866,47.8753,47.7822,47.8008,26400.0
2014-03-03 11:40:00,51.35,51.42,51.33,51.39,18400.0,47.8194,47.8846,47.8008,47.8567,18400.0
2014-03-03 11:45:00,51.4,51.42,51.3,51.34,16100.0,47.866,47.8846,47.7729,47.8101,16100.0
2014-03-03 11:50:00,51.33,51.38,51.3,51.38,9000.0,47.8008,47.8474,47.7729,47.8474,9000.0
2014-03-03 11:55:00,51.37,51.38,51.31,51.35,14400.0,47.8381,47.8474,47.7822,47.8194,14400.0
2014-03-03 12:00:00,51.34,51.34,51.15,51.16,15400.0,47.8101,47.8101,47.6332,47.6425,15400.0
2014-03-03 12:05:00,51.17,51.23,51.16,51.23,11000.0,47.6518,47.7077,47.6425,47.7077,11000.0
2014-03-03 12:10:00,51.21,51.24,51.13,51.24,15600.0,47.6891,47.717,47.6146,47.717,15600.0
2014-03-03 12:15:00,51.23,51.27,51.1,51.15,39000.0,47.7077,47.7449,47.5866,47.6332,39000.0
2014-03-03 12:20:00,51.14,51.21,51.14,51.18,11300.0,47.6239,47.6891,47.6239,47.6611,11300.0
2014-03-03 12:25:00,51.19,51.22,51.17,51.22,8100.0,47.6704,47.6984,47.6518,47.6984,8100.0
2014-03-03 12:30:00,51.22,51.24,51.13,51.13,10100.0,47.6984,47.717,47.6146,47.6146,10100.0
2014-03-03 12:35:00,51.14,51.24,51.13,51.22,10300.0,47.6239,47.717,47.6146,47.6984,10300.0
2014-03-03 12:40:00,51.22,51.25,51.21,51.24,10400.0,47.6984,47.7263,47.6891,47.717,10400.0
2014-03-03 12:45:00,51.22,51.24,51.08,51.09,16700.0,47.6984,47.717,47.568,47.5773,16700.0
2014-03-03 12:50:00,51.1,51.12,51.09,51.09,10100.0,47.5866,47.6052,47.5773,47.5773,10100.0
2014-03-03 12:55:00,51.1,51.12,51.07,51.08,17900.0,47.5866,47.6052,47.5587,47.568,17900.0
2014-03-03 13:00:00,51.08,51.11,51.07,51.08,29500.0,47.568,47.5959,47.5587,47.568,29500.0
2014-03-03 13:05:00,51.08,51.08,51.05,51.07,9600.0,47.568,47.568,47.5401,47.5587,9600.0
2014-03-03 13:10:00,51.06,51.09,51.03,51.07,12000.0,47.5494,47.5773,47.5214,47.5587,12000.0
2014-03-03 13:15:00,51.06,51.19,51.05,51.19,10700.0,47.5494,47.6704,47.5401,47.6704,10700.0
2014-03-03 13:20:00,51.19,51.26,51.19,51.26,15300.0,47.6704,47.7356,47.6704,47.7356,15300.0
2014-03-03 13:25:00,51.26,51.33,51.26,51.3,16700.0,47.7356,47.8008,47.7356,47.7729,16700.0
2014-03-03 13:30:00,51.3,51.3,51.23,51.26,23400.0,47.7729,47.7729,47.7077,47.7356,23400.0
2014-03-03 13:35:00,51.25,51.32,51.23,51.3,18300.0,47.7263,47.7915,47.7077,47.7729,18300.0
2014-03-03 13:40:00,51.31,51.5,51.28,51.48,30100.0,47.7822,47.9591,47.7542,47.9405,30100.0
2014-03-03 13:45:00,51.49,51.5,51.44,51.5,78900.0,47.9498,47.9591,47.9032,47.9591,78900.0
2014-03-03 13:50:00,51.5,51.69,51.46,51.69,38800.0,47.9591,48.1361,47.9219,48.1361,38800.0
2014-03-03 13:55:00,51.68,51.74,51.68,51.72,16200.0,48.1267,48.1826,48.1267,48.164,16200.0
2014-03-03 14:00:00,51.74,51.8,51.7,51.8,20200.0,48.1826,48.2385,48.1454,48.2385,20200.0
2014-03-03 14:05:00,51.81,51.91,51.81,51.91,17700.0,48.2478,48.3409,48.2478,48.3409,17700.0
2014-03-03 14:10:00,51.91,52.09,51.89,52.09,51200.0,48.3409,48.5086,48.3223,48.5086,51200.0
2014-03-03 14:15:00,52.07,52.07,51.81,51.85,65300.0,48.4899,48.4899,48.2478,48.2851,65300.0
2014-03-03 14:20:00,51.86,51.91,51.74,51.75,69000.0,48.2944,48.3409,48.1826,48.1919,69000.0
2014-03-03 14:25:00,51.76,51.79,51.68,51.68,35100.0,48.2012,48.2292,48.1267,48.1267,35100.0
2014-03-03 14:30:00,51.68,51.76,51.67,51.75,32000.0,48.1267,48.2012,48.1174,48.1919,32000.0
2014-03-03 14:35:00,51.75,51.92,51.7,51.92,56700.0,48.1919,48.3502,48.1454,48.3502,56700.0
2014-03-03 14:40:00,51.91,51.92,51.8,51.91,24700.0,48.3409,48.3502,48.2385,48.3409,24700.0
2014-03-03 14:45:00,51.93,52.01,51.92,52.0,26100.0,48.3596,48.4341,48.3502,48.4247,26100.0
2014-03-03 14:50:00,52.0,52.01,51.94,52.0,31100.0,48.4247,48.4341,48.3689,48.4247,31100.0
2014-03-03 14:55:00,52.0,52.0,51.97,52.0,47000.0,48.4247,48.4247,48.3968,48.4247,47000.0
2014-03-03 15:00:00,52.0,52.0,51.95,51.98,28700.0,48.4247,48.4247,48.3782,48.4061,28700.0
2014-03-03 15:05:00,51.97,52.0,51.89,51.96,29900.0,48.3968,48.4247,48.3223,48.3875,29900.0
2014-03-03 15:10:00,51.96,51.97,51.81,51.9,33900.0,48.3875,48.3968,48.2478,48.3316,33900.0
2014-03-03 15:15:00,51.9,51.94,51.79,51.88,59900.0,48.3316,48.3689,48.2292,48.313,59900.0
2014-03-03 15:20:00,51.88,51.89,51.76,51.77,37300.0,48.313,48.3223,48.2012,48.2106,37300.0
2014-03-03 15:25:00,51.75,51.77,51.69,51.71,30400.0,48.1919,48.2106,48.1361,48.1547,30400.0
2014-03-03 15:30:00,51.72,51.8,51.64,51.64,61400.0,48.164,48.2385,48.0895,48.0895,61400.0
2014-03-03 15:35:00,51.63,51.68,51.6,51.66,53900.0,48.0802,48.1267,48.0522,48.1081,53900.0
2014-03-03 15:40:00,51.66,51.7,51.54,51.56,71300.0,48.1081,48.1454,47.9964,48.015,71300.0
2014-03-03 15:45:00,51.57,51.64,51.54,51.54,48700.0,48.0243,48.0895,47.9964,47.9964,48700.0
2014-03-03 15:50:00,51.55,51.6,51.49,51.59,77900.0,48.0057,48.0522,47.9498,48.0429,77900.0
2014-03-03 15:55:00,51.6,51.7,51.52,51.69,136300.0,48.0522,48.1454,47.9777,48.1361,136300.0
2014-03-04 09:30:00,52.0,52.35,51.73,52.26,44500.0,48.4247,48.7507,48.1733,48.6669,44500.0
2014-03-04 09:35:00,52.25,52.49,52.17,52.22,32400.0,48.6576,48.8811,48.5831,48.6296,32400.0
2014-03-04 09:40:00,52.21,52.26,52.0,52.0,111000.0,48.6203,48.6669,48.4247,48.4247,111000.0
2014-03-04 09:45:00,52.02,52.23,52.0,52.16,132600.0,48.4434,48.6389,48.4247,48.5737,132600.0
2014-03-04 09:50:00,52.12,52.16,52.0,52.01,28600.0,48.5365,48.5737,48.4247,48.4341,28600.0
2014-03-04 09:55:00,52.02,52.15,52.0,52.01,81800.0,48.4434,48.5644,48.4247,48.4341,81800.0
2014-03-04 10:00:00,52.02,52.07,51.93,51.93,33500.0,48.4434,48.4899,48.3596,48.3596,33500.0
2014-03-04 10:05:00,51.94,51.99,51.85,51.88,35400.0,48.3689,48.4154,48.2851,48.313,35400.0
2014-03-04 10:10:00,51.85,51.91,51.69,51.74,54200.0,48.2851,48.3409,48.1361,48.1826,54200.0
2014-03-04 10:15:00,51.75,51.75,51.58,51.6,96200.0,48.1919,48.1919,48.0336,48.0522,96200.0
2014-03-04 10:20:00,51.59,51.62,51.38,51.38,64900.0,48.0429,48.0709,47.8474,47.8474,64900.0
2014-03-04 10:25:00,51.37,51.51,51.31,51.5,127800.0,47.8381,47.9684,47.7822,47.9591,127800.0
2014-03-04 10:30:00,51.51,51.74,51.51,51.57,142700.0,47.9684,48.1826,47.9684,48.0243,142700.0
2014-03-04 10:35:00,51.55,51.7,51.55,51.67,31600.0,48.0057,48.1454,48.0057,48.1174,31600.0
2014-03-04 10:40:00,51.66,51.71,51.64,51.66,30100.0,48.1081,48.1547,48.0895,48.1081,30100.0
2014-03-04 10:45:00,51.68,51.71,51.53,51.54,24600.0,48.1267,48.1547,47.9871,47.9964,24600.0
2014-03-04 10:50:00,51.54,51.58,51.46,51.5,43100.0,47.9964,48.0336,47.9219,47.9591,43100.0
2014-03-04 10:55:00,51.5,51.58,51.43,51.47,32200.0,47.9591,48.0336,47.8939,47.9312,32200.0
2014-03-04 11:00:00,51.44,51.5,51.38,51.5,19900.0,47.9032,47.9591,47.8474,47.9591,19900.0
2014-03-04 11:05:00,51.5,51.5,51.37,51.39,25600.0,47.9591,47.9591,47.8381,47.8567,25600.0
2014-03-04 11:10:00,51.4,51.41,51.34,51.35,18900.0,47.866,47.8753,47.8101,47.8194,18900.0
2014-03-04 11:15:00,51.35,51.49,51.34,51.4,24100.0,47.8194,47.9498,47.8101,47.866,24100.0
2014-03-04 11:20:00,51.42,51.46,51.37,51.37,18000.0,47.8846,47.9219,47.8381,47.8381,18000.0
2014-03-04 11:25:00,51.37,51.42,51.34,51.4,44300.0,47.8381,47.8846,47.8101,47.866,44300.0
2014-03-04 11:30:00,51.41,51.56,51.39,51.48,26400.0,47.8753,48.015,47.8567,47.9405,26400.0
2014-03-04 11:35:00,51.48,51.55,51.42,51.42,16400.0,47.9405,48.0057,47.8846,47.8846,16400.0
2014-03-04 11:40:00,51.44,51.53,51.44,51.53,10600.0,47.9032,47.9871,47.9032,47.9871,10600.0
2014-03-04 11:45:00,51.53,51.58,51.49,51.49,17500.0,47.9871,48.0336,47.9498,47.9498,17500.0
2014-03-04 11:50:00,51.49,51.65,51.46,51.61,15400.0,47.9498,48.0988,47.9219,48.0616,15400.0
2014-03-04 11:55:00,51.62,51.63,51.58,51.58,9600.0,48.0709,48.0802,48.0336,48.0336,9600.0
2014-03-04 12:00:00,51.57,51.68,51.57,51.68,17600.0,48.0243,48.1267,48.0243,48.1267,17600.0
2014-03-04 12:05:00,51.68,51.75,51.67,51.73,19100.0,48.1267,48.1919,48.1174,48.1733,19100.0
2014-03-04 12:10:00,51.71,51.79,51.71,51.75,28500.0,48.1547,48.2292,48.1547,48.1919,28500.0
2014-03-04 12:15:00,51.73,51.77,51.71,51.74,23800.0,48.1733,48.2106,48.1547,48.1826,23800.0
2014-03-04 12:20:00,51.74,51.79,51.69,51.73,28500.0,48.1826,48.2292,48.1361,48.1733,28500.0
2014-03-04 12:25:00,51.73,51.75,51.69,51.74,15700.0,48.1733,48.1919,48.1361,48.1826,15700.0
2014-03-04 12:30:00,51.73,51.82,51.68,51.82,50500.0,48.1733,48.2571,48.1267,48.2571,50500.0
2014-03-04 12:35:00,51.81,51.88,51.8,51.87,29100.0,48.2478,48.313,48.2385,48.3037,29100.0
2014-03-04 12:40:00,51.86,51.88,51.83,51.85,13400.0,48.2944,48.313,48.2664,48.2851,13400.0
2014-03-04 12:45:00,51.86,51.94,51.85,51.93,12600.0,48.2944,48.3689,48.2851,48.3596,12600.0
2014-03-04 12:50:00,51.92,51.97,51.88,51.89,21400.0,48.3502,48.3968,48.313,48.3223,21400.0
2014-03-04 12:55:00,51.9,51.91,51.84,51.87,64000.0,48.3316,48.3409,48.2757,48.3037,64000.0
2014-03-04 13:00:00,51.88,51.95,51.88,51.95,17400.0,48.313,48.3782,48.313,48.3782,17400.0
2014-03-04 13:05:00,51.94,51.95,51.88,51.91,13800.0,48.3689,48.3782,48.313,48.3409,13800.0
2014-03-04 13:10:00,51.89,51.94,51.88,51.94,7800.0,48.3223,48.3689,48.313,48.3689,7800.0
2014-03-04 13:15:00,51.94,51.96,51.91,51.93,10100.0,48.3689,48.3875,48.3409,48.3596,10100.0
2014-03-04 13:20:00,51.92,51.92,51.89,51.9,13700.0,48.3502,48.3502,48.3223,48.3316,13700.0
2014-03-04 13:25:00,51.9,51.99,51.9,51.97,12300.0,48.3316,48.4154,48.3316,48.3968,12300.0
2014-03-04 13:30:00,51.97,51.98,51.93,51.98,11900.0,48.3968,48.4061,48.3596,48.4061,11900.0
2014-03-04 13:35:00,51.96,51.98,51.95,51.97,15000.0,48.3875,48.4061,48.3782,48.3968,15000.0
2014-03-04 13:40:00,51.97,51.98,51.9,51.9,14000.0,48.3968,48.4061,48.3316,48.3316,14000.0
2014-03-04 13:45:00,51.93,51.93,51.79,51.82,18300.0,48.3596,48.3596,48.2292,48.2571,18300.0
2014-03-04 13:50:00,51.8,51.8,51.68,51.7,28300.0,48.2385,48.2385,48.1267,48.1454,28300.0
2014-03-04 13:55:00,51.67,51.74,51.67,51.7,16800.0,48.1174,48.1826,48.1174,48.1454,16800.0
2014-03-04 14:00:00,51.7,51.7,51.5,51.51,20700.0,48.1454,48.1454,47.9591,47.9684,20700.0
2014-03-04 14:05:00,51.51,51.6,51.51,51.6,39300.0,47.9684,48.0522,47.9684,48.0522,39300.0
2014-03-04 14:10:00,51.59,51.63,51.54,51.6,45800.0,48.0429,48.0802,47.9964,48.0522,45800.0
2014-03-04 14:15:00,51.59,51.61,51.56,51.59,14600.0,48.0429,48.0616,48.015,48.0429,14600.0
2014-03-04 14:20:00,51.61,51.62,51.54,51.6,15400.0,48.0616,48.0709,47.9964,48.0522,15400.0
2014-03-04 14:25:00,51.59,51.66,51.57,51.66,8800.0,48.0429,48.1081,48.0243,48.1081,8800.0
2014-03-04 14:30:00,51.66,51.7,51.59,51.61,12800.0,48.1081,48.1454,48.0429,48.0616,12800.0
2014-03-04 14:35:00,51.61,51.63,51.57,51.59,13100.0,48.0616,48.0802,48.0243,48.0429,13100.0
2014-03-04 14:40:00,51.61,51.61,51.44,51.44,81700.0,48.0616,48.0616,47.9032,47.9032,81700.0
2014-03-04 14:45:00,51.44,51.46,51.31,51.37,24300.0,47.9032,47.9219,47.7822,47.8381,24300.0
2014-03-04 14:50:00,51.36,51.42,51.31,51.33,39300.0,47.8287,47.8846,47.7822,47.8008,39300.0
2014-03-04 14:55:00,51.34,51.53,51.33,51.5,46700.0,47.8101,47.9871,47.8008,47.9591,46700.0
2014-03-04 15:00:00,51.47,51.58,51.46,51.53,56400.0,47.9312,48.0336,47.9219,47.9871,56400.0
2014-03-04 15:05:00,51.54,51.57,51.51,51.51,25300.0,47.9964,48.0243,47.9684,47.9684,25300.0
2014-03-04 15:10:00,51.52,51.53,51.44,51.46,26400.0,47.9777,47.9871,47.9032,47.9219,26400.0
2014-03-04 15:15:00,51.46,51.48,51.39,51.44,23400.0,47.9219,47.9405,47.8567,47.9032,23400.0
2014-03-04 15:20:00,51.44,51.49,51.38,51.4,24500.0,47.9032,47.9498,47.8474,47.866,24500.0
2014-03-04 15:25:00,51.4,51.42,51.3,51.35,29500.0,47.866,47.8846,47.7729,47.8194,29500.0
2014-03-04 15:30:00,51.36,51.43,51.34,51.4,34700.0,47.8287,47.8939,47.8101,47.866,34700.0
2014-03-04 15:35:00,51.4,51.4,51.22,51.24,60900.0,47.866,47.866,47.6984,47.717,60900.0
2014-03-04 15:40:00,51.23,51.24,51.14,51.14,80400.0,47.7077,47.717,47.6239,47.6239,80400.0
2014-03-04 15:45:00,51.16,51.27,51.14,51.22,155700.0,47.6425,47.7449,47.6239,47.6984,155700.0
2014-03-04 15:50:00,51.24,51.35,51.21,51.29,131400.0,47.717,47.8194,47.6891,47.7636,131400.0
2014-03-04 15:55:00,51.29,51.29,51.03,51.08,263400.0,47.7636,47.7636,47.5214,47.568,263400.0
2014-03-05 09:30:00,51.19,51.29,50.77,50.99,57300.0,47.6704,47.7636,47.2793,47.4842,57300.0
2014-03-05 09:35:00,51.0,51.0,50.74,50.86,48400.0,47.4935,47.4935,47.2514,47.3631,48400.0
2014-03-05 09:40:00,50.86,50.93,50.63,50.7,136700.0,47.3631,47.4283,47.1489,47.2141,136700.0
2014-03-05 09:45:00,50.7,50.96,50.55,50.9,126600.0,47.2141,47.4562,47.0744,47.4004,126600.0
2014-03-05 09:50:00,50.91,50.96,50.71,50.87,136600.0,47.4097,47.4562,47.2234,47.3724,136600.0
2014-03-05 09:55:00,50.87,50.96,50.67,50.72,98900.0,47.3724,47.4562,47.1862,47.2327,98900.0
2014-03-05 10:00:00,50.74,50.82,50.57,50.57,33500.0,47.2514,47.3259,47.0931,47.0931,33500.0
2014-03-05 10:05:00,50.57,50.8,50.57,50.73,94700.0,47.0931,47.3072,47.0931,47.2421,94700.0
2014-03-05 10:10:00,50.73,50.8,50.51,50.62,99300.0,47.2421,47.3072,47.0372,47.1396,99300.0
2014-03-05 10:15:00,50.59,50.69,50.45,50.65,103800.0,47.1117,47.2048,46.9813,47.1676,103800.0
2014-03-05 10:20:00,50.67,50.7,50.59,50.69,129400.0,47.1862,47.2141,47.1117,47.2048,129400.0
2014-03-05 10:25:00,50.69,50.72,50.6,50.69,103400.0,47.2048,47.2327,47.121,47.2048,103400.0
2014-03-05 10:30:00,50.69,50.74,50.65,50.7,84700.0,47.2048,47.2514,47.1676,47.2141,84700.0
2014-03-05 10:35:00,50.7,50.72,50.69,50.7,18500.0,47.2141,47.2327,47.2048,47.2141,18500.0
2014-03-05 10:40:00,50.7,50.72,50.65,50.67,29800.0,47.2141,47.2327,47.1676,47.1862,29800.0
2014-03-05 10:45:00,50.67,50.69,50.64,50.66,38100.0,47.1862,47.2048,47.1582,47.1769,38100.0
2014-03-05 10:50:00,50.65,50.7,50.65,50.66,46100.0,47.1676,47.2141,47.1676,47.1769,46100.0
2014-03-05 10:55:00,50.66,50.71,50.63,50.63,17000.0,47.1769,47.2234,47.1489,47.1489,17000.0
2014-03-05 11:00:00,50.64,50.71,50.59,50.64,25000.0,47.1582,47.2234,47.1117,47.1582,25000.0
2014-03-05 11:05:00,50.65,50.65,50.52,50.53,46300.0,47.1676,47.1676,47.0465,47.0558,46300.0
2014-03-05 11:10:00,50.54,50.62,50.54,50.61,13000.0,47.0651,47.1396,47.0651,47.1303,13000.0
2014-03-05 11:15:00,50.6,50.62,50.58,50.62,19300.0,47.121,47.1396,47.1024,47.1396,19300.0
2014-03-05 11:20:00,50.63,50.73,50.63,50.69,7100.0,47.1489,47.2421,47.1489,47.2048,7100.0
2014-03-05 11:25:00,50.71,50.72,50.63,50.65,7400.0,47.2234,47.2327,47.1489,47.1676,7400.0
2014-03-05 11:30:00,50.64,50.65,50.63,50.64,10200.0,47.1582,47.1676,47.1489,47.1582,10200.0
2014-03-05 11:35:00,50.63,50.63,50.59,50.61,8100.0,47.1489,47.1489,47.1117,47.1303,8100.0
2014-03-05 11:40:00,50.61,50.62,50.58,50.59,7900.0,47.1303,47.1396,47.1024,47.1117,7900.0
2014-03-05 11:45:00,50.6,50.67,50.59,50.59,19600.0,47.121,47.1862,47.1117,47.1117,19600.0
2014-03-05 11:50:00,50.6,50.63,50.5,50.51,44600.0,47.121,47.1489,47.0279,47.0372,44600.0
2014-03-05 11:55:00,50.51,50.56,50.47,50.5,13800.0,47.0372,47.0837,46.9999,47.0279,13800.0
2014-03-05 12:00:00,50.49,50.6,50.45,50.46,111300.0,47.0186,47.121,46.9813,46.9906,111300.0
2014-03-05 12:05:00,50.47,50.47,50.32,50.33,23200.0,46.9999,46.9999,46.8603,46.8696,23200.0
2014-03-05 12:10:00,50.31,50.32,50.27,50.29,7700.0,46.8509,46.8603,46.8137,46.8323,7700.0
2014-03-05 12:15:00,50.28,50.3,50.27,50.29,9600.0,46.823,46.8416,46.8137,46.8323,9600.0
2014-03-05 12:20:00,50.3,50.39,50.29,50.36,12400.0,46.8416,46.9254,46.8323,46.8975,12400.0
2014-03-05 12:25:00,50.36,50.42,50.34,50.42,6200.0,46.8975,46.9534,46.8789,46.9534,6200.0
2014-03-05 12:30:00,50.43,50.46,50.41,50.45,17500.0,46.9627,46.9906,46.9441,46.9813,17500.0
2014-03-05 12:35:00,50.47,50.57,50.47,50.56,11300.0,46.9999,47.0931,46.9999,47.0837,11300.0
2014-03-05 12:40:00,50.55,50.62,50.55,50.62,4400.0,47.0744,47.1396,47.0744,47.1396,4400.0
2014-03-05 12:45:00,50.62,50.66,50.61,50.63,11300.0,47.1396,47.1769,47.1303,47.1489,11300.0
2014-03-05 12:50:00,50.62,50.62,50.57,50.59,9300.0,47.1396,47.1396,47.0931,47.1117,9300.0
2014-03-05 12:55:00,50.59,50.66,50.58,50.61,10200.0,47.1117,47.1769,47.1024,47.1303,10200.0
2014-03-05 13:00:00,50.61,50.61,50.57,50.59,22400.0,47.1303,47.1303,47.0931,47.1117,22400.0
2014-03-05 13:05:00,50.61,50.61,50.6,50.6,8000.0,47.1303,47.1303,47.121,47.121,8000.0
2014-03-05 13:10:00,50.6,50.61,50.51,50.59,45000.0,47.121,47.1303,47.0372,47.1117,45000.0
2014-03-05 13:15:00,50.6,50.65,50.54,50.59,47200.0,47.121,47.1676,47.0651,47.1117,47200.0
2014-03-05 13:20:00,50.58,50.59,50.46,50.46,23200.0,47.1024,47.1117,46.9906,46.9906,23200.0
2014-03-05 13:25:00,50.46,50.55,50.45,50.55,36100.0,46.9906,47.0744,46.9813,47.0744,36100.0
2014-03-05 13:30:00,50.56,50.56,50.51,50.51,70900.0,47.0837,47.0837,47.0372,47.0372,70900.0
2014-03-05 13:35:00,50.51,50.51,50.39,50.41,8100.0,47.0372,47.0372,46.9254,46.9441,8100.0
2014-03-05 13:40:00,50.41,50.5,50.41,50.49,11300.0,46.9441,47.0279,46.9441,47.0186,11300.0
2014-03-05 13:45:00,50.5,50.5,50.34,50.34,19100.0,47.0279,47.0279,46.8789,46.8789,19100.0
2014-03-05 13:50:00,50.34,50.4,50.33,50.4,7400.0,46.8789,46.9347,46.8696,46.9347,7400.0
2014-03-05 13:55:00,50.4,50.4,50.32,50.36,11400.0,46.9347,46.9347,46.8603,46.8975,11400.0
2014-03-05 14:00:00,50.36,50.5,50.34,50.34,21300.0,46.8975,47.0279,46.8789,46.8789,21300.0
2014-03-05 14:05:00,50.32,50.38,50.32,50.38,6700.0,46.8603,46.9161,46.8603,46.9161,6700.0
2014-03-05 14:10:00,50.38,50.43,50.37,50.37,7400.0,46.9161,46.9627,46.9068,46.9068,7400.0
2014-03-05 14:15:00,50.37,50.45,50.37,50.42,7400.0,46.9068,46.9813,46.9068,46.9534,7400.0
2014-03-05 14:20:00,50.43,50.48,50.42,50.46,6600.0,46.9627,47.0092,46.9534,46.9906,6600.0
2014-03-05 14:25:00,50.46,50.49,50.39,50.39,7600.0,46.9906,47.0186,46.9254,46.9254,7600.0
2014-03-05 14:30:00,50.4,50.44,50.32,50.36,41600.0,46.9347,46.972,46.8603,46.8975,41600.0
2014-03-05 14:35:00,50.36,50.36,50.24,50.26,42700.0,46.8975,46.8975,46.7858,46.8044,42700.0
2014-03-05 14:40:00,50.26,50.28,50.13,50.14,70000.0,46.8044,46.823,46.6833,46.6926,70000.0
2014-03-05 14:45:00,50.16,50.16,50.11,50.13,41400.0,46.7113,46.7113,46.6647,46.6833,41400.0
2014-03-05 14:50:00,50.12,50.32,50.11,50.31,39900.0,46.674,46.8603,46.6647,46.8509,39900.0
2014-03-05 14:55:00,50.33,50.38,50.26,50.38,32300.0,46.8696,46.9161,46.8044,46.9161,32300.0
2014-03-05 15:00:00,50.37,50.37,50.31,50.33,21000.0,46.9068,46.9068,46.8509,46.8696,21000.0
2014-03-05 15:05:00,50.34,50.44,50.33,50.42,30400.0,46.8789,46.972,46.8696,46.9534,30400.0
2014-03-05 15:10:00,50.44,50.44,50.34,50.38,31800.0,46.972,46.972,46.8789,46.9161,31800.0
2014-03-05 15:15:00,50.37,50.4,50.34,50.34,76000.0,46.9068,46.9347,46.8789,46.8789,76000.0
2014-03-05 15:20:00,50.35,50.38,50.32,50.35,22900.0,46.8882,46.9161,46.8603,46.8882,22900.0
2014-03-05 15:25:00,50.35,50.37,50.3,50.3,31000.0,46.8882,46.9068,46.8416,46.8416,31000.0
2014-03-05 15:30:00,50.3,50.31,50.25,50.3,38300.0,46.8416,46.8509,46.7951,46.8416,38300.0
2014-03-05 15:35:00,50.3,50.3,50.22,50.23,41200.0,46.8416,46.8416,46.7671,46.7764,41200.0
2014-03-05 15:40:00,50.23,50.26,50.2,50.23,104200.0,46.7764,46.8044,46.7485,46.7764,104200.0
2014-03-05 15:45:00,50.23,50.3,50.22,50.23,69900.0,46.7764,46.8416,46.7671,46.7764,69900.0
2014-03-05 15:50:00,50.23,50.23,50.16,50.2,225800.0,46.7764,46.7764,46.7113,46.7485,225800.0
2014-03-05 15:55:00,50.21,50.3,50.16,50.29,203500.0,46.7578,46.8416,46.7113,46.8323,203500.0
2014-03-06 09:30:00,50.63,50.71,50.38,50.62,74700.0,47.1489,47.2234,46.9161,47.1396,74700.0
2014-03-06 09:35:00,50.5,50.62,50.26,50.58,80400.0,47.0279,47.1396,46.8044,47.1024,80400.0
2014-03-06 09:40:00,50.58,50.72,50.5,50.53,46800.0,47.1024,47.2327,47.0279,47.0558,46800.0
2014-03-06 09:45:00,50.59,50.65,50.25,50.3,74400.0,47.1117,47.1676,46.7951,46.8416,74400.0
2014-03-06 09:50:00,50.3,50.42,50.1,50.15,109300.0,46.8416,46.9534,46.6554,46.7019,109300.0
2014-03-06 09:55:00,50.16,50.36,50.16,50.25,33000.0,46.7113,46.8975,46.7113,46.7951,33000.0
2014-03-06 10:00:00,50.26,50.5,50.26,50.48,167700.0,46.8044,47.0279,46.8044,47.0092,167700.0
2014-03-06 10:05:00,50.48,50.54,50.32,50.37,85100.0,47.0092,47.0651,46.8603,46.9068,85100.0
2014-03-06 10:10:00,50.38,50.38,50.26,50.34,58300.0,46.9161,46.9161,46.8044,46.8789,58300.0
2014-03-06 10:15:00,50.34,50.4,50.28,50.39,239400.0,46.8789,46.9347,46.823,46.9254,239400.0
2014-03-06 10:20:00,50.4,50.45,50.35,50.36,50400.0,46.9347,46.9813,46.8882,46.8975,50400.0
2014-03-06 10:25:00,50.36,50.38,50.27,50.33,36100.0,46.8975,46.9161,46.8137,46.8696,36100.0
2014-03-06 10:30:00,50.33,50.33,50.26,50.28,131100.0,46.8696,46.8696,46.8044,46.823,131100.0
2014-03-06 10:35:00,50.29,50.32,50.25,50.27,143500.0,46.8323,46.8603,46.7951,46.8137,143500.0
2014-03-06 10:40:00,50.29,50.42,50.29,50.41,47300.0,46.8323,46.9534,46.8323,46.9441,47300.0
2014-03-06 10:45:00,50.41,50.41,50.33,50.34,54000.0,46.9441,46.9441,46.8696,46.8789,54000.0
2014-03-06 10:50:00,50.35,50.35,50.22,50.24,36700.0,46.8882,46.8882,46.7671,46.7858,36700.0
2014-03-06 10:55:00,50.23,50.33,50.23,50.28,13900.0,46.7764,46.8696,46.7764,46.823,13900.0
2014-03-06 11:00:00,50.28,50.33,50.28,50.29,77200.0,46.823,46.8696,46.823,46.8323,77200.0
2014-03-06 11:05:00,50.3,50.3,50.27,50.29,37700.0,46.8416,46.8416,46.8137,46.8323,37700.0
2014-03-06 11:10:00,50.29,50.3,50.27,50.3,14400.0,46.8323,46.8416,46.8137,46.8416,14400.0
2014-03-06 11:15:00,50.3,50.31,50.26,50.3,26800.0,46.8416,46.8509,46.8044,46.8416,26800.0
2014-03-06 11:20:00,50.3,50.4,50.28,50.4,14200.0,46.8416,46.9347,46.823,46.9347,14200.0
2014-03-06 11:25:00,50.39,50.41,50.29,50.3,50200.0,46.9254,46.9441,46.8323,46.8416,50200.0
2014-03-06 11:30:00,50.3,50.3,50.19,50.27,14300.0,46.8416,46.8416,46.7392,46.8137,14300.0
2014-03-06 11:35:00,50.27,50.34,50.26,50.32,15800.0,46.8137,46.8789,46.8044,46.8603,15800.0
2014-03-06 11:40:00,50.33,50.35,50.22,50.32,35700.0,46.8696,46.8882,46.7671,46.8603,35700.0
2014-03-06 11:45:00,50.32,50.32,50.24,50.25,15200.0,46.8603,46.8603,46.7858,46.7951,15200.0
2014-03-06 11:50:00,50.24,50.27,50.18,50.23,54800.0,46.7858,46.8137,46.7299,46.7764,54800.0
2014-03-06 11:55:00,50.23,50.25,50.19,50.23,12700.0,46.7764,46.7951,46.7392,46.7764,12700.0
2014-03-06 12:00:00,50.23,50.3,50.23,50.29,14300.0,46.7764,46.8416,46.7764,46.8323,14300.0
2014-03-06 12:05:00,50.3,50.3,50.22,50.22,126000.0,46.8416,46.8416,46.7671,46.7671,126000.0
2014-03-06 12:10:00,50.22,50.25,50.2,50.24,89400.0,46.7671,46.7951,46.7485,46.7858,89400.0
2014-03-06 12:15:00,50.24,50.25,49.94,49.94,77500.0,46.7858,46.7951,46.5064,46.5064,77500.0
2014-03-06 12:20:00,49.96,50.03,49.86,49.96,44800.0,46.525,46.5902,46.4319,46.525,44800.0
2014-03-06 12:25:00,49.99,49.99,49.89,49.91,14100.0,46.5529,46.5529,46.4598,46.4784,14100.0
2014-03-06 12:30:00,49.92,50.15,49.92,50.06,16500.0,46.4878,46.7019,46.4878,46.6181,16500.0
2014-03-06 12:35:00,50.07,50.12,50.04,50.06,10700.0,46.6274,46.674,46.5995,46.6181,10700.0
2014-03-06 12:40:00,50.06,50.07,50.01,50.01,13200.0,46.6181,46.6274,46.5716,46.5716,13200.0
2014-03-06 12:45:00,50.0,50.03,50.0,50.03,6300.0,46.5623,46.5902,46.5623,46.5902,6300.0
2014-03-06 12:50:00,50.03,50.03,50.01,50.02,8800.0,46.5902,46.5902,46.5716,46.5809,8800.0
2014-03-06 12:55:00,50.02,50.02,49.91,49.98,43200.0,46.5809,46.5809,46.4784,46.5436,43200.0
2014-03-06 13:00:00,50.0,50.04,49.98,50.03,16500.0,46.5623,46.5995,46.5436,46.5902,16500.0
2014-03-06 13:05:00,50.04,50.13,49.99,50.13,15200.0,46.5995,46.6833,46.5529,46.6833,15200.0
2014-03-06 13:10:00,50.12,50.17,50.04,50.04,13800.0,46.674,46.7206,46.5995,46.5995,13800.0
2014-03-06 13:15:00,50.03,50.04,49.94,49.94,14400.0,46.5902,46.5995,46.5064,46.5064,14400.0
2014-03-06 13:20:00,49.97,50.02,49.97,50.0,27000.0,46.5343,46.5809,46.5343,46.5623,27000.0
2014-03-06 13:25:00,50.0,50.02,49.93,49.93,18000.0,46.5623,46.5809,46.4971,46.4971,18000.0
2014-03-06 13:30:00,49.92,50.01,49.92,50.0,26900.0,46.4878,46.5716,46.4878,46.5623,26900.0
2014-03-06 13:35:00,50.01,50.01,49.88,49.95,39200.0,46.5716,46.5716,46.4505,46.5157,39200.0
2014-03-06 13:40:00,49.96,49.98,49.87,49.89,43700.0,46.525,46.5436,46.4412,46.4598,43700.0
2014-03-06 13:45:00,49.88,49.88,49.79,49.81,13300.0,46.4505,46.4505,46.3667,46.3853,13300.0
2014-03-06 13:50:00,49.81,49.9,49.81,49.89,13900.0,46.3853,46.4691,46.3853,46.4598,13900.0
2014-03-06 13:55:00,49.89,49.91,49.78,49.82,22800.0,46.4598,46.4784,46.3574,46.3946,22800.0
2014-03-06 14:00:00,49.83,49.91,49.81,49.9,19100.0,46.4039,46.4784,46.3853,46.4691,19100.0
2014-03-06 14:05:00,49.89,49.91,49.83,49.88,115000.0,46.4598,46.4784,46.4039,46.4505,115000.0
2014-03-06 14:10:00,49.88,49.89,49.86,49.87,20500.0,46.4505,46.4598,46.4319,46.4412,20500.0
2014-03-06 14:15:00,49.86,49.87,49.77,49.8,24300.0,46.4319,46.4412,46.3481,46.376,24300.0
2014-03-06 14:20:00,49.79,49.8,49.71,49.71,36800.0,46.3667,46.376,46.2922,46.2922,36800.0
2014-03-06 14:25:00,49.72,49.75,49.6,49.75,55300.0,46.3015,46.3294,46.1898,46.3294,55300.0
2014-03-06 14:30:00,49.75,49.81,49.63,49.72,38900.0,46.3294,46.3853,46.2177,46.3015,38900.0
2014-03-06 14:35:00,49.72,49.8,49.72,49.76,40500.0,46.3015,46.376,46.3015,46.3388,40500.0
2014-03-06 14:40:00,49.77,49.79,49.68,49.75,92300.0,46.3481,46.3667,46.2643,46.3294,92300.0
2014-03-06 14:45:00,49.75,49.98,49.75,49.93,154100.0,46.3294,46.5436,46.3294,46.4971,154100.0
2014-03-06 14:50:00,49.94,50.07,49.94,50.06,30600.0,46.5064,46.6274,46.5064,46.6181,30600.0
2014-03-06 14:55:00,50.06,50.08,50.01,50.01,23000.0,46.6181,46.6368,46.5716,46.5716,23000.0
2014-03-06 15:00:00,50.01,50.07,50.0,50.0,34200.0,46.5716,46.6274,46.5623,46.5623,34200.0
2014-03-06 15:05:00,50.0,50.02,49.9,49.92,40300.0,46.5623,46.5809,46.4691,46.4878,40300.0
2014-03-06 15:10:00,49.94,50.0,49.89,49.91,44700.0,46.5064,46.5623,46.4598,46.4784,44700.0
2014-03-06 15:15:00,49.91,50.0,49.86,49.93,195100.0,46.4784,46.5623,46.4319,46.4971,195100.0
2014-03-06 15:20:00,49.94,49.94,49.81,49.86,45800.0,46.5064,46.5064,46.3853,46.4319,45800.0
2014-03-06 15:25:00,49.87,49.9,49.87,49.89,34000.0,46.4412,46.4691,46.4412,46.4598,34000.0
2014-03-06 15:30:00,49.89,49.96,49.88,49.9,39100.0,46.4598,46.525,46.4505,46.4691,39100.0
2014-03-06 15:35:00,49.9,49.9,49.81,49.84,49700.0,46.4691,46.4691,46.3853,46.4133,49700.0
2014-03-06 15:40:00,49.84,49.86,49.77,49.79,43300.0,46.4133,46.4319,46.3481,46.3667,43300.0
2014-03-06 15:45:00,49.77,49.78,49.68,49.68,60500.0,46.3481,46.3574,46.2643,46.2643,60500.0
2014-03-06 15:50:00,49.68,49.71,49.62,49.69,63000.0,46.2643,46.2922,46.2084,46.2736,63000.0
2014-03-06 15:55:00,49.68,49.69,49.58,49.62,185200.0,46.2643,46.2736,46.1711,46.2084,185200.0
2014-03-07 09:30:00,49.99,50.07,49.89,50.03,24400.0,46.5529,46.6274,46.4598,46.5902,24400.0
2014-03-07 09:35:00,50.15,50.34,50.01,50.25,43000.0,46.7019,46.8789,46.5716,46.7951,43000.0
2014-03-07 09:40:00,50.26,50.37,50.22,50.25,76200.0,46.8044,46.9068,46.7671,46.7951,76200.0
2014-03-07 09:45:00,50.25,50.52,50.23,50.33,175200.0,46.7951,47.0465,46.7764,46.8696,175200.0
2014-03-07 09:50:00,50.34,50.38,49.89,49.91,131700.0,46.8789,46.9161,46.4598,46.4784,131700.0
2014-03-07 09:55:00,49.93,49.98,49.8,49.96,62500.0,46.4971,46.5436,46.376,46.525,62500.0
2014-03-07 10:00:00,49.96,50.3,49.9,50.28,67900.0,46.525,46.8416,46.4691,46.823,67900.0
2014-03-07 10:05:00,50.28,50.28,50.04,50.12,95500.0,46.823,46.823,46.5995,46.674,95500.0
2014-03-07 10:10:00,50.12,50.13,49.94,50.0,97700.0,46.674,46.6833,46.5064,46.5623,97700.0
2014-03-07 10:15:00,50.0,50.24,50.0,50.23,31400.0,46.5623,46.7858,46.5623,46.7764,31400.0
2014-03-07 10:20:00,50.21,50.26,50.19,50.2,14400.0,46.7578,46.8044,46.7392,46.7485,14400.0
2014-03-07 10:25:00,50.18,50.26,50.15,50.23,77300.0,46.7299,46.8044,46.7019,46.7764,77300.0
2014-03-07 10:30:00,50.24,50.29,50.13,50.13,20100.0,46.7858,46.8323,46.6833,46.6833,20100.0
2014-03-07 10:35:00,50.12,50.16,50.07,50.07,7400.0,46.674,46.7113,46.6274,46.6274,7400.0
2014-03-07 10:40:00,50.09,50.11,50.07,50.08,29000.0,46.6461,46.6647,46.6274,46.6368,29000.0
2014-03-07 10:45:00,50.07,50.08,49.93,49.96,40300.0,46.6274,46.6368,46.4971,46.525,40300.0
2014-03-07 10:50:00,49.96,50.06,49.94,50.04,27400.0,46.525,46.6181,46.5064,46.5995,27400.0
2014-03-07 10:55:00,50.07,50.14,50.05,50.1,51300.0,46.6274,46.6926,46.6088,46.6554,51300.0
2014-03-07 11:00:00,50.08,50.14,49.82,49.87,83400.0,46.6368,46.6926,46.3946,46.4412,83400.0
2014-03-07 11:05:00,49.84,50.02,49.82,49.86,25400.0,46.4133,46.5809,46.3946,46.4319,25400.0
2014-03-07 11:10:00,49.88,49.97,49.86,49.95,13500.0,46.4505,46.5343,46.4319,46.5157,13500.0
2014-03-07 11:15:00,49.95,49.97,49.84,49.86,28800.0,46.5157,46.5343,46.4133,46.4319,28800.0
2014-03-07 11:20:00,49.87,49.94,49.86,49.94,10700.0,46.4412,46.5064,46.4319,46.5064,10700.0
2014-03-07 11:25:00,49.95,50.04,49.88,49.89,20600.0,46.5157,46.5995,46.4505,46.4598,20600.0
2014-03-07 11:30:00,49.87,49.93,49.8,49.89,13600.0,46.4412,46.4971,46.376,46.4598,13600.0
2014-03-07 11:35:00,49.87,49.93,49.87,49.89,14600.0,46.4412,46.4971,46.4412,46.4598,14600.0
2014-03-07 11:40:00,49.84,49.93,49.84,49.85,14900.0,46.4133,46.4971,46.4133,46.4226,14900.0
2014-03-07 11:45:00,49.87,49.92,49.79,49.8,12800.0,46.4412,46.4878,46.3667,46.376,12800.0
2014-03-07 11:50:00,49.79,49.84,49.68,49.68,14900.0,46.3667,46.4133,46.2643,46.2643,14900.0
2014-03-07 11:55:00,49.68,49.76,49.65,49.7,15600.0,46.2643,46.3388,46.2363,46.2829,15600.0
2014-03-07 12:00:00,49.69,49.71,49.63,49.67,10600.0,46.2736,46.2922,46.2177,46.2549,10600.0
2014-03-07 12:05:00,49.65,49.74,49.65,49.68,6800.0,46.2363,46.3201,46.2363,46.2643,6800.0
2014-03-07 12:10:00,49.67,49.75,49.66,49.75,5000.0,46.2549,46.3294,46.2456,46.3294,5000.0
2014-03-07 12:15:00,49.75,49.82,49.65,49.68,13900.0,46.3294,46.3946,46.2363,46.2643,13900.0
2014-03-07 12:20:00,49.68,49.75,49.66,49.7,7400.0,46.2643,46.3294,46.2456,46.2829,7400.0
2014-03-07 12:25:00,49.7,49.77,49.7,49.72,5500.0,46.2829,46.3481,46.2829,46.3015,5500.0
2014-03-07 12:30:00,49.72,49.73,49.61,49.61,7500.0,46.3015,46.3108,46.1991,46.1991,7500.0
2014-03-07 12:35:00,49.6,49.66,49.6,49.66,7300.0,46.1898,46.2456,46.1898,46.2456,7300.0
2014-03-07 12:40:00,49.66,49.7,49.65,49.68,13900.0,46.2456,46.2829,46.2363,46.2643,13900.0
2014-03-07 12:45:00,49.68,49.71,49.64,49.64,12100.0,46.2643,46.2922,46.227,46.227,12100.0
2014-03-07 12:50:00,49.64,49.67,49.61,49.61,5800.0,46.227,46.2549,46.1991,46.1991,5800.0
2014-03-07 12:55:00,49.59,49.65,49.59,49.62,7200.0,46.1804,46.2363,46.1804,46.2084,7200.0
2014-03-07 13:00:00,49.62,49.62,49.5,49.52,10200.0,46.2084,46.2084,46.0966,46.1153,10200.0
2014-03-07 13:05:00,49.52,49.6,49.52,49.6,8900.0,46.1153,46.1898,46.1153,46.1898,8900.0
2014-03-07 13:10:00,49.59,49.68,49.57,49.58,17700.0,46.1804,46.2643,46.1618,46.1711,17700.0
2014-03-07 13:15:00,49.56,49.61,49.51,49.52,19200.0,46.1525,46.1991,46.1059,46.1153,19200.0
2014-03-07 13:20:00,49.51,49.59,49.5,49.53,26000.0,46.1059,46.1804,46.0966,46.1246,26000.0
2014-03-07 13:25:00,49.53,49.53,49.45,49.49,19500.0,46.1246,46.1246,46.0501,46.0873,19500.0
2014-03-07 13:30:00,49.49,49.58,49.49,49.57,9600.0,46.0873,46.1711,46.0873,46.1618,9600.0
2014-03-07 13:35:00,49.58,49.58,49.47,49.5,23600.0,46.1711,46.1711,46.0687,46.0966,23600.0
2014-03-07 13:40:00,49.51,49.6,49.51,49.59,10400.0,46.1059,46.1898,46.1059,46.1804,10400.0
2014-03-07 13:45:00,49.59,49.66,49.59,49.63,8400.0,46.1804,46.2456,46.1804,46.2177,8400.0
2014-03-07 13:50:00,49.63,49.7,49.58,49.7,11600.0,46.2177,46.2829,46.1711,46.2829,11600.0
2014-03-07 13:55:00,49.7,49.75,49.69,49.7,6400.0,46.2829,46.3294,46.2736,46.2829,6400.0
2014-03-07 14:00:00,49.69,49.74,49.69,49.71,5900.0,46.2736,46.3201,46.2736,46.2922,5900.0
2014-03-07 14:05:00,49.71,49.76,49.68,49.68,13600.0,46.2922,46.3388,46.2643,46.2643,13600.0
2014-03-07 14:10:00,49.69,49.75,49.69,49.7,12600.0,46.2736,46.3294,46.2736,46.2829,12600.0
2014-03-07 14:15:00,49.7,49.7,49.58,49.58,15900.0,46.2829,46.2829,46.1711,46.1711,15900.0
2014-03-07 14:20:00,49.59,49.67,49.58,49.67,15600.0,46.1804,46.2549,46.1711,46.2549,15600.0
2014-03-07 14:25:00,49.67,49.7,49.6,49.69,21000.0,46.2549,46.2829,46.1898,46.2736,21000.0
2014-03-07 14:30:00,49.69,49.72,49.62,49.65,18800.0,46.2736,46.3015,46.2084,46.2363,18800.0
2014-03-07 14:35:00,49.65,49.66,49.6,49.6,20600.0,46.2363,46.2456,46.1898,46.1898,20600.0
2014-03-07 14:40:00,49.61,49.67,49.6,49.62,16200.0,46.1991,46.2549,46.1898,46.2084,16200.0
2014-03-07 14:45:00,49.63,49.7,49.62,49.67,8600.0,46.2177,46.2829,46.2084,46.2549,8600.0
2014-03-07 14:50:00,49.68,49.71,49.61,49.63,50800.0,46.2643,46.2922,46.1991,46.2177,50800.0
2014-03-07 14:55:00,49.62,49.69,49.6,49.65,82800.0,46.2084,46.2736,46.1898,46.2363,82800.0
2014-03-07 15:00:00,49.64,49.65,49.51,49.54,69700.0,46.227,46.2363,46.1059,46.1339,69700.0
2014-03-07 15:05:00,49.55,49.64,49.55,49.58,17000.0,46.1432,46.227,46.1432,46.1711,17000.0
2014-03-07 15:10:00,49.57,49.62,49.57,49.62,27600.0,46.1618,46.2084,46.1618,46.2084,27600.0
2014-03-07 15:15:00,49.62,49.65,49.61,49.64,15000.0,46.2084,46.2363,46.1991,46.227,15000.0
2014-03-07 15:20:00,49.64,49.65,49.54,49.56,14900.0,46.227,46.2363,46.1339,46.1525,14900.0
2014-03-07 15:25:00,49.56,49.62,49.55,49.57,40200.0,46.1525,46.2084,46.1432,46.1618,40200.0
2014-03-07 15:30:00,49.56,49.63,49.56,49.61,46400.0,46.1525,46.2177,46.1525,46.1991,46400.0
2014-03-07 15:35:00,49.62,49.63,49.58,49.58,16400.0,46.2084,46.2177,46.1711,46.1711,16400.0
2014-03-07 15:40:00,49.58,49.64,49.57,49.58,30900.0,46.1711,46.227,46.1618,46.1711,30900.0
2014-03-07 15:45:00,49.57,49.58,49.53,49.58,40500.0,46.1618,46.1711,46.1246,46.1711,40500.0
2014-03-07 15:50:00,49.57,49.62,49.56,49.58,79200.0,46.1618,46.2084,46.1525,46.1711,79200.0
2014-03-07 15:55:00,49.57,49.66,49.57,49.64,82100.0,46.1618,46.2456,46.1618,46.227,82100.0
2014-03-10 09:30:00,49.66,49.96,49.64,49.84,32800.0,46.2456,46.525,46.227,46.4133,32800.0
2014-03-10 09:35:00,49.88,49.93,49.53,49.75,64700.0,46.4505,46.4971,46.1246,46.3294,64700.0
2014-03-10 09:40:00,49.74,49.79,49.58,49.61,36900.0,46.3201,46.3667,46.1711,46.1991,36900.0
2014-03-10 09:45:00,49.62,49.73,49.56,49.63,18100.0,46.2084,46.3108,46.1525,46.2177,18100.0
2014-03-10 09:50:00,49.66,49.77,49.52,49.57,76800.0,46.2456,46.3481,46.1153,46.1618,76800.0
2014-03-10 09:55:00,49.6,49.72,49.55,49.68,102000.0,46.1898,46.3015,46.1432,46.2643,102000.0
2014-03-10 10:00:00,49.7,49.73,49.57,49.59,11300.0,46.2829,46.3108,46.1618,46.1804,11300.0
2014-03-10 10:05:00,49.57,49.66,49.55,49.56,15800.0,46.1618,46.2456,46.1432,46.1525,15800.0
2014-03-10 10:10:00,49.58,49.59,49.51,49.55,17600.0,46.1711,46.1804,46.1059,46.1432,17600.0
2014-03-10 10:15:00,49.56,49.71,49.56,49.66,14600.0,46.1525,46.2922,46.1525,46.2456,14600.0
2014-03-10 10:20:00,49.64,49.68,49.63,49.64,9800.0,46.227,46.2643,46.2177,46.227,9800.0
2014-03-10 10:25:00,49.64,49.66,49.53,49.53,11500.0,46.227,46.2456,46.1246,46.1246,11500.0
2014-03-10 10:30:00,49.53,49.6,49.51,49.58,6900.0,46.1246,46.1898,46.1059,46.1711,6900.0
2014-03-10 10:35:00,49.59,49.71,49.59,49.63,16700.0,46.1804,46.2922,46.1804,46.2177,16700.0
2014-03-10 10:40:00,49.61,49.61,49.54,49.58,10100.0,46.1991,46.1991,46.1339,46.1711,10100.0
2014-03-10 10:45:00,49.58,49.59,49.54,49.55,21100.0,46.1711,46.1804,46.1339,46.1432,21100.0
2014-03-10 10:50:00,49.52,49.55,49.48,49.48,6300.0,46.1153,46.1432,46.078,46.078,6300.0
2014-03-10 10:55:00,49.48,49.55,49.47,49.5,18600.0,46.078,46.1432,46.0687,46.0966,18600.0
2014-03-10 11:00:00,49.51,49.51,49.46,49.48,12300.0,46.1059,46.1059,46.0594,46.078,12300.0
2014-03-10 11:05:00,49.48,49.54,49.46,49.48,14900.0,46.078,46.1339,46.0594,46.078,14900.0
2014-03-10 11:10:00,49.48,49.48,49.39,49.46,21400.0,46.078,46.078,45.9942,46.0594,21400.0
2014-03-10 11:15:00,49.47,49.48,49.44,49.44,18200.0,46.0687,46.078,46.0408,46.0408,18200.0
2014-03-10 11:20:00,49.44,49.48,49.44,49.48,17400.0,46.0408,46.078,46.0408,46.078,17400.0
2014-03-10 11:25:00,49.49,49.52,49.47,49.49,17900.0,46.0873,46.1153,46.0687,46.0873,17900.0
2014-03-10 11:30:00,49.49,49.49,49.44,49.44,10700.0,46.0873,46.0873,46.0408,46.0408,10700.0
2014-03-10 11:35:00,49.44,49.5,49.42,49.43,11500.0,46.0408,46.0966,46.0221,46.0314,11500.0
2014-03-10 11:40:00,49.42,49.42,49.39,49.41,8200.0,46.0221,46.0221,45.9942,46.0128,8200.0
2014-03-10 11:45:00,49.41,49.49,49.41,49.47,8400.0,46.0128,46.0873,46.0128,46.0687,8400.0
2014-03-10 11:50:00,49.47,49.48,49.44,49.47,20000.0,46.0687,46.078,46.0408,46.0687,20000.0
2014-03-10 11:55:00,49.47,49.5,49.45,49.48,10400.0,46.0687,46.0966,46.0501,46.078,10400.0
2014-03-10 12:00:00,49.48,49.48,49.44,49.47,7500.0,46.078,46.078,46.0408,46.0687,7500.0
2014-03-10 12:05:00,49.47,49.47,49.43,49.44,11000.0,46.0687,46.0687,46.0314,46.0408,11000.0
2014-03-10 12:10:00,49.44,49.45,49.4,49.41,8500.0,46.0408,46.0501,46.0035,46.0128,8500.0
2014-03-10 12:15:00,49.41,49.44,49.4,49.43,3300.0,46.0128,46.0408,46.0035,46.0314,3300.0
2014-03-10 12:20:00,49.43,49.54,49.43,49.53,14400.0,46.0314,46.1339,46.0314,46.1246,14400.0
2014-03-10 12:25:00,49.53,49.53,49.41,49.5,13800.0,46.1246,46.1246,46.0128,46.0966,13800.0
2014-03-10 12:30:00,49.5,49.51,49.47,49.5,9500.0,46.0966,46.1059,46.0687,46.0966,9500.0
2014-03-10 12:35:00,49.5,49.5,49.47,49.48,10800.0,46.0966,46.0966,46.0687,46.078,10800.0
2014-03-10 12:40:00,49.48,49.48,49.45,49.47,17600.0,46.078,46.078,46.0501,46.0687,17600.0
2014-03-10 12:45:00,49.45,49.46,49.43,49.46,14500.0,46.0501,46.0594,46.0314,46.0594,14500.0
2014-03-10 12:50:00,49.45,49.49,49.43,49.49,26100.0,46.0501,46.0873,46.0314,46.0873,26100.0
2014-03-10 12:55:00,49.5,49.58,49.45,49.58,7400.0,46.0966,46.1711,46.0501,46.1711,7400.0
2014-03-10 13:00:00,49.58,49.58,49.48,49.48,11500.0,46.1711,46.1711,46.078,46.078,11500.0
2014-03-10 13:05:00,49.49,49.49,49.45,49.47,12300.0,46.0873,46.0873,46.0501,46.0687,12300.0
2014-03-10 13:10:00,49.48,49.51,49.45,49.49,10300.0,46.078,46.1059,46.0501,46.0873,10300.0
2014-03-10 13:15:00,49.5,49.5,49.45,49.48,21000.0,46.0966,46.0966,46.0501,46.078,21000.0
2014-03-10 13:20:00,49.5,49.52,49.48,49.51,6700.0,46.0966,46.1153,46.078,46.1059,6700.0
2014-03-10 13:25:00,49.49,49.5,49.45,49.49,17100.0,46.0873,46.0966,46.0501,46.0873,17100.0
2014-03-10 13:30:00,49.47,49.48,49.44,49.47,37100.0,46.0687,46.078,46.0408,46.0687,37100.0
2014-03-10 13:35:00,49.46,49.48,49.45,49.47,11200.0,46.0594,46.078,46.0501,46.0687,11200.0
2014-03-10 13:40:00,49.47,49.49,49.47,49.47,5300.0,46.0687,46.0873,46.0687,46.0687,5300.0
2014-03-10 13:45:00,49.47,49.5,49.45,49.47,13200.0,46.0687,46.0966,46.0501,46.0687,13200.0
2014-03-10 13:50:00,49.47,49.5,49.45,49.5,12800.0,46.0687,46.0966,46.0501,46.0966,12800.0
2014-03-10 13:55:00,49.5,49.5,49.46,49.49,8700.0,46.0966,46.0966,46.0594,46.0873,8700.0
2014-03-10 14:00:00,49.49,49.5,49.46,49.48,14600.0,46.0873,46.0966,46.0594,46.078,14600.0
2014-03-10 14:05:00,49.49,49.49,49.46,49.48,14700.0,46.0873,46.0873,46.0594,46.078,14700.0
2014-03-10 14:10:00,49.47,49.47,49.44,49.47,12300.0,46.0687,46.0687,46.0408,46.0687,12300.0
2014-03-10 14:15:00,49.47,49.47,49.45,49.45,8700.0,46.0687,46.0687,46.0501,46.0501,8700.0
2014-03-10 14:20:00,49.45,49.49,49.45,49.49,14000.0,46.0501,46.0873,46.0501,46.0873,14000.0
2014-03-10 14:25:00,49.49,49.5,49.48,49.49,6500.0,46.0873,46.0966,46.078,46.0873,6500.0
2014-03-10 14:30:00,49.49,49.54,49.48,49.52,19000.0,46.0873,46.1339,46.078,46.1153,19000.0
2014-03-10 14:35:00,49.52,49.52,49.48,49.51,5600.0,46.1153,46.1153,46.078,46.1059,5600.0
2014-03-10 14:40:00,49.5,49.5,49.47,49.47,8000.0,46.0966,46.0966,46.0687,46.0687,8000.0
2014-03-10 14:45:00,49.47,49.48,49.45,49.48,19800.0,46.0687,46.078,46.0501,46.078,19800.0
2014-03-10 14:50:00,49.49,49.51,49.47,49.5,13500.0,46.0873,46.1059,46.0687,46.0966,13500.0
2014-03-10 14:55:00,49.49,49.49,49.44,49.46,13800.0,46.0873,46.0873,46.0408,46.0594,13800.0
2014-03-10 15:00:00,49.45,49.53,49.44,49.45,22300.0,46.0501,46.1246,46.0408,46.0501,22300.0
2014-03-10 15:05:00,49.45,49.47,49.43,49.44,49700.0,46.0501,46.0687,46.0314,46.0408,49700.0
2014-03-10 15:10:00,49.44,49.5,49.43,49.48,24300.0,46.0408,46.0966,46.0314,46.078,24300.0
2014-03-10 15:15:00,49.47,49.49,49.44,49.47,18400.0,46.0687,46.0873,46.0408,46.0687,18400.0
2014-03-10 15:20:00,49.46,49.49,49.45,49.49,14600.0,46.0594,46.0873,46.0501,46.0873,14600.0
2014-03-10 15:25:00,49.49,49.51,49.47,49.49,18700.0,46.0873,46.1059,46.0687,46.0873,18700.0
2014-03-10 15:30:00,49.5,49.5,49.47,49.48,21700.0,46.0966,46.0966,46.0687,46.078,21700.0
2014-03-10 15:35:00,49.48,49.53,49.46,49.47,20100.0,46.078,46.1246,46.0594,46.0687,20100.0
2014-03-10 15:40:00,49.47,49.48,49.44,49.45,40600.0,46.0687,46.078,46.0408,46.0501,40600.0
2014-03-10 15:45:00,49.47,49.54,49.45,49.48,68500.0,46.0687,46.1339,46.0501,46.078,68500.0
2014-03-10 15:50:00,49.49,49.52,49.47,49.51,42600.0,46.0873,46.1153,46.0687,46.1059,42600.0
2014-03-10 15:55:00,49.51,49.57,49.5,49.54,103500.0,46.1059,46.1618,46.0966,46.1339,103500.0
2014-03-11 09:30:00,49.6,49.71,49.34,49.67,48100.0,46.1898,46.2922,45.9476,46.2549,48100.0
2014-03-11 09:35:00,49.84,49.92,49.6,49.78,12400.0,46.4133,46.4878,46.1898,46.3574,12400.0
2014-03-11 09:40:00,49.79,49.79,49.63,49.68,7000.0,46.3667,46.3667,46.2177,46.2643,7000.0
2014-03-11 09:45:00,49.64,49.68,49.58,49.63,14800.0,46.227,46.2643,46.1711,46.2177,14800.0
2014-03-11 09:50:00,49.6,49.76,49.59,49.73,16900.0,46.1898,46.3388,46.1804,46.3108,16900.0
2014-03-11 09:55:00,49.73,49.9,49.71,49.9,4900.0,46.3108,46.4691,46.2922,46.4691,4900.0
2014-03-11 10:00:00,49.81,49.89,49.71,49.81,5900.0,46.3853,46.4598,46.2922,46.3853,5900.0
2014-03-11 10:05:00,49.8,49.94,49.8,49.94,6900.0,46.376,46.5064,46.376,46.5064,6900.0
2014-03-11 10:10:00,49.95,49.96,49.9,49.95,8200.0,46.5157,46.525,46.4691,46.5157,8200.0
2014-03-11 10:15:00,49.95,49.97,49.92,49.92,4800.0,46.5157,46.5343,46.4878,46.4878,4800.0
2014-03-11 10:20:00,49.93,49.95,49.88,49.95,24300.0,46.4971,46.5157,46.4505,46.5157,24300.0
2014-03-11 10:25:00,49.95,50.03,49.94,49.97,41000.0,46.5157,46.5902,46.5064,46.5343,41000.0
2014-03-11 10:30:00,49.96,50.11,49.96,50.09,47600.0,46.525,46.6647,46.525,46.6461,47600.0
2014-03-11 10:35:00,50.1,50.13,50.01,50.02,10200.0,46.6554,46.6833,46.5716,46.5809,10200.0
2014-03-11 10:40:00,50.04,50.06,50.01,50.01,5000.0,46.5995,46.6181,46.5716,46.5716,5000.0
2014-03-11 10:45:00,50.02,50.05,50.02,50.04,5300.0,46.5809,46.6088,46.5809,46.5995,5300.0
2014-03-11 10:50:00,50.07,50.17,50.07,50.15,8400.0,46.6274,46.7206,46.6274,46.7019,8400.0
2014-03-11 10:55:00,50.16,50.22,50.13,50.2,19500.0,46.7113,46.7671,46.6833,46.7485,19500.0
2014-03-11 11:00:00,50.22,50.44,50.22,50.43,45800.0,46.7671,46.972,46.7671,46.9627,45800.0
2014-03-11 11:05:00,50.41,50.45,50.39,50.39,18400.0,46.9441,46.9813,46.9254,46.9254,18400.0
2014-03-11 11:10:00,50.39,50.4,50.35,50.35,17800.0,46.9254,46.9347,46.8882,46.8882,17800.0
2014-03-11 11:15:00,50.35,50.4,50.35,50.36,16400.0,46.8882,46.9347,46.8882,46.8975,16400.0
2014-03-11 11:20:00,50.35,50.37,50.35,50.36,16500.0,46.8882,46.9068,46.8882,46.8975,16500.0
2014-03-11 11:25:00,50.35,50.35,50.27,50.27,65900.0,46.8882,46.8882,46.8137,46.8137,65900.0
2014-03-11 11:30:00,50.27,50.28,50.22,50.22,13200.0,46.8137,46.823,46.7671,46.7671,13200.0
2014-03-11 11:35:00,50.23,50.25,50.14,50.16,8100.0,46.7764,46.7951,46.6926,46.7113,8100.0
2014-03-11 11:40:00,50.16,50.16,50.05,50.05,3400.0,46.7113,46.7113,46.6088,46.6088,3400.0
2014-03-11 11:45:00,50.08,50.11,50.05,50.05,9600.0,46.6368,46.6647,46.6088,46.6088,9600.0
2014-03-11 11:50:00,50.06,50.06,50.0,50.0,5000.0,46.6181,46.6181,46.5623,46.5623,5000.0
2014-03-11 11:55:00,50.0,50.03,49.98,50.02,12900.0,46.5623,46.5902,46.5436,46.5809,12900.0
2014-03-11 12:00:00,50.02,50.02,49.99,50.01,10700.0,46.5809,46.5809,46.5529,46.5716,10700.0
2014-03-11 12:05:00,50.01,50.02,49.99,50.0,9600.0,46.5716,46.5809,46.5529,46.5623,9600.0
2014-03-11 12:10:00,49.99,50.0,49.91,49.94,22300.0,46.5529,46.5623,46.4784,46.5064,22300.0
2014-03-11 12:15:00,49.94,49.98,49.94,49.97,6100.0,46.5064,46.5436,46.5064,46.5343,6100.0
2014-03-11 12:20:00,49.96,49.97,49.91,49.97,8100.0,46.525,46.5343,46.4784,46.5343,8100.0
2014-03-11 12:25:00,49.94,50.0,49.94,49.99,3100.0,46.5064,46.5623,46.5064,46.5529,3100.0
2014-03-11 12:30:00,49.99,49.99,49.88,49.88,4500.0,46.5529,46.5529,46.4505,46.4505,4500.0
2014-03-11 12:35:00,49.89,49.89,49.85,49.85,6200.0,46.4598,46.4598,46.4226,46.4226,6200.0
2014-03-11 12:40:00,49.84,49.84,49.77,49.77,3900.0,46.4133,46.4133,46.3481,46.3481,3900.0
2014-03-11 12:45:00,49.77,49.84,49.77,49.84,8800.0,46.3481,46.4133,46.3481,46.4133,8800.0
2014-03-11 12:50:00,49.85,49.95,49.85,49.95,2300.0,46.4226,46.5157,46.4226,46.5157,2300.0
2014-03-11 12:55:00,49.92,49.92,49.9,49.9,3500.0,46.4878,46.4878,46.4691,46.4691,3500.0
2014-03-11 13:00:00,49.9,49.91,49.87,49.9,6500.0,46.4691,46.4784,46.4412,46.4691,6500.0
2014-03-11 13:05:00,49.89,49.89,49.85,49.87,2500.0,46.4598,46.4598,46.4226,46.4412,2500.0
2014-03-11 13:10:00,49.87,49.89,49.84,49.89,3100.0,46.4412,46.4598,46.4133,46.4598,3100.0
2014-03-11 13:15:00,49.88,49.88,49.86,49.86,4900.0,46.4505,46.4505,46.4319,46.4319,4900.0
2014-03-11 13:20:00,49.85,49.85,49.73,49.75,5600.0,46.4226,46.4226,46.3108,46.3294,5600.0
2014-03-11 13:25:00,49.74,49.79,49.74,49.79,5600.0,46.3201,46.3667,46.3201,46.3667,5600.0
2014-03-11 13:30:00,49.77,49.78,49.71,49.75,5400.0,46.3481,46.3574,46.2922,46.3294,5400.0
2014-03-11 13:35:00,49.75,49.77,49.75,49.77,2100.0,46.3294,46.3481,46.3294,46.3481,2100.0
2014-03-11 13:40:00,49.77,49.82,49.77,49.79,4800.0,46.3481,46.3946,46.3481,46.3667,4800.0
2014-03-11 13:45:00,49.76,49.82,49.76,49.81,5100.0,46.3388,46.3946,46.3388,46.3853,5100.0
2014-03-11 13:50:00,49.81,49.81,49.77,49.77,2100.0,46.3853,46.3853,46.3481,46.3481,2100.0
2014-03-11 13:55:00,49.78,49.81,49.77,49.78,2700.0,46.3574,46.3853,46.3481,46.3574,2700.0
2014-03-11 14:00:00,49.78,49.83,49.75,49.76,5000.0,46.3574,46.4039,46.3294,46.3388,5000.0
2014-03-11 14:05:00,49.76,49.79,49.74,49.76,6500.0,46.3388,46.3667,46.3201,46.3388,6500.0
2014-03-11 14:10:00,49.76,49.78,49.71,49.71,3700.0,46.3388,46.3574,46.2922,46.2922,3700.0
2014-03-11 14:15:00,49.71,49.71,49.67,49.68,5200.0,46.2922,46.2922,46.2549,46.2643,5200.0
2014-03-11 14:20:00,49.67,49.68,49.59,49.61,11500.0,46.2549,46.2643,46.1804,46.1991,11500.0
2014-03-11 14:25:00,49.6,49.62,49.54,49.54,14000.0,46.1898,46.2084,46.1339,46.1339,14000.0
2014-03-11 14:30:00,49.53,49.53,49.4,49.41,25300.0,46.1246,46.1246,46.0035,46.0128,25300.0
2014-03-11 14:35:00,49.4,49.45,49.4,49.43,8500.0,46.0035,46.0501,46.0035,46.0314,8500.0
2014-03-11 14:40:00,49.42,49.44,49.38,49.43,12400.0,46.0221,46.0408,45.9849,46.0314,12400.0
2014-03-11 14:45:00,49.44,49.48,49.43,49.47,9800.0,46.0408,46.078,46.0314,46.0687,9800.0
2014-03-11 14:50:00,49.46,49.5,49.42,49.44,7000.0,46.0594,46.0966,46.0221,46.0408,7000.0
2014-03-11 14:55:00,49.47,49.5,49.44,49.46,12500.0,46.0687,46.0966,46.0408,46.0594,12500.0
2014-03-11 15:00:00,49.45,49.46,49.39,49.41,11800.0,46.0501,46.0594,45.9942,46.0128,11800.0
2014-03-11 15:05:00,49.4,49.42,49.35,49.39,9700.0,46.0035,46.0221,45.9569,45.9942,9700.0
2014-03-11 15:10:00,49.39,49.41,49.33,49.38,15700.0,45.9942,46.0128,45.9383,45.9849,15700.0
2014-03-11 15:15:00,49.38,49.4,49.32,49.33,12100.0,45.9849,46.0035,45.929,45.9383,12100.0
2014-03-11 15:20:00,49.32,49.43,49.32,49.43,8400.0,45.929,46.0314,45.929,46.0314,8400.0
2014-03-11 15:25:00,49.42,49.45,49.36,49.45,11200.0,46.0221,46.0501,45.9663,46.0501,11200.0
2014-03-11 15:30:00,49.43,49.5,49.4,49.5,13300.0,46.0314,46.0966,46.0035,46.0966,13300.0
2014-03-11 15:35:00,49.49,49.5,49.38,49.4,30600.0,46.0873,46.0966,45.9849,46.0035,30600.0
2014-03-11 15:40:00,49.4,49.43,49.3,49.33,38400.0,46.0035,46.0314,45.9104,45.9383,38400.0
2014-03-11 15:45:00,49.34,49.36,49.29,49.3,32800.0,45.9476,45.9663,45.9011,45.9104,32800.0
2014-03-11 15:50:00,49.3,49.32,49.22,49.23,101300.0,45.9104,45.929,45.8359,45.8452,101300.0
2014-03-11 15:55:00,49.25,49.29,49.21,49.24,163900.0,45.8638,45.9011,45.8266,45.8545,163900.0
2014-03-12 09:30:00,48.8,48.95,48.66,48.79,39300.0,45.4448,45.5844,45.3144,45.4354,39300.0
2014-03-12 09:35:00,48.83,48.99,48.79,48.83,11500.0,45.4727,45.6217,45.4354,45.4727,11500.0
2014-03-12 09:40:00,48.85,48.99,48.76,48.97,12400.0,45.4913,45.6217,45.4075,45.6031,12400.0
2014-03-12 09:45:00,48.95,49.03,48.89,48.91,19200.0,45.5844,45.6589,45.5286,45.5472,19200.0
2014-03-12 09:50:00,48.89,48.97,48.89,48.91,10700.0,45.5286,45.6031,45.5286,45.5472,10700.0
2014-03-12 09:55:00,48.9,48.92,48.74,48.81,63400.0,45.5379,45.5565,45.3889,45.4541,63400.0
2014-03-12 10:00:00,48.8,48.95,48.79,48.92,22500.0,45.4448,45.5844,45.4354,45.5565,22500.0
2014-03-12 10:05:00,48.94,48.95,48.9,48.95,7800.0,45.5751,45.5844,45.5379,45.5844,7800.0
2014-03-12 10:10:00,48.95,48.98,48.92,48.96,28500.0,45.5844,45.6124,45.5565,45.5938,28500.0
2014-03-12 10:15:00,48.95,49.0,48.92,48.93,22700.0,45.5844,45.631,45.5565,45.5658,22700.0
2014-03-12 10:20:00,48.95,49.02,48.95,49.0,20300.0,45.5844,45.6496,45.5844,45.631,20300.0
2014-03-12 10:25:00,48.99,49.12,48.98,49.01,58900.0,45.6217,45.7428,45.6124,45.6403,58900.0
2014-03-12 10:30:00,49.01,49.13,49.01,49.11,14800.0,45.6403,45.7521,45.6403,45.7334,14800.0
2014-03-12 10:35:00,49.1,49.1,49.01,49.09,12400.0,45.7241,45.7241,45.6403,45.7148,12400.0
2014-03-12 10:40:00,49.08,49.11,49.05,49.07,13500.0,45.7055,45.7334,45.6776,45.6962,13500.0
2014-03-12 10:45:00,49.05,49.11,49.02,49.09,36600.0,45.6776,45.7334,45.6496,45.7148,36600.0
2014-03-12 10:50:00,49.07,49.09,49.0,49.05,25800.0,45.6962,45.7148,45.631,45.6776,25800.0
2014-03-12 10:55:00,49.06,49.14,49.05,49.12,8600.0,45.6869,45.7614,45.6776,45.7428,8600.0
2014-03-12 11:00:00,49.11,49.12,49.03,49.04,4200.0,45.7334,45.7428,45.6589,45.6683,4200.0
2014-03-12 11:05:00,49.05,49.07,49.03,49.03,4400.0,45.6776,45.6962,45.6589,45.6589,4400.0
2014-03-12 11:10:00,49.03,49.05,49.0,49.03,8600.0,45.6589,45.6776,45.631,45.6589,8600.0
2014-03-12 11:15:00,49.02,49.07,48.99,49.05,9800.0,45.6496,45.6962,45.6217,45.6776,9800.0
2014-03-12 11:20:00,49.04,49.08,49.03,49.08,6300.0,45.6683,45.7055,45.6589,45.7055,6300.0
2014-03-12 11:25:00,49.08,49.08,49.04,49.05,6900.0,45.7055,45.7055,45.6683,45.6776,6900.0
2014-03-12 11:30:00,49.05,49.07,49.02,49.07,4600.0,45.6776,45.6962,45.6496,45.6962,4600.0
2014-03-12 11:35:00,49.07,49.07,49.05,49.05,9000.0,45.6962,45.6962,45.6776,45.6776,9000.0
2014-03-12 11:40:00,49.06,49.1,49.05,49.06,15100.0,45.6869,45.7241,45.6776,45.6869,15100.0
2014-03-12 11:45:00,49.04,49.07,49.04,49.06,6900.0,45.6683,45.6962,45.6683,45.6869,6900.0
2014-03-12 11:50:00,49.06,49.14,49.05,49.12,21400.0,45.6869,45.7614,45.6776,45.7428,21400.0
2014-03-12 11:55:00,49.11,49.13,49.09,49.13,9800.0,45.7334,45.7521,45.7148,45.7521,9800.0
2014-03-12 12:00:00,49.12,49.15,49.1,49.11,8400.0,45.7428,45.7707,45.7241,45.7334,8400.0
2014-03-12 12:05:00,49.1,49.14,49.1,49.11,6200.0,45.7241,45.7614,45.7241,45.7334,6200.0
2014-03-12 12:10:00,49.11,49.15,49.1,49.14,18600.0,45.7334,45.7707,45.7241,45.7614,18600.0
2014-03-12 12:15:00,49.14,49.18,49.13,49.17,12800.0,45.7614,45.7986,45.7521,45.7893,12800.0
2014-03-12 12:20:00,49.18,49.22,49.18,49.21,6000.0,45.7986,45.8359,45.7986,45.8266,6000.0
2014-03-12 12:25:00,49.21,49.24,49.2,49.23,7900.0,45.8266,45.8545,45.8173,45.8452,7900.0
2014-03-12 12:30:00,49.22,49.22,49.19,49.22,11600.0,45.8359,45.8359,45.8079,45.8359,11600.0
2014-03-12 12:35:00,49.22,49.24,49.13,49.13,11000.0,45.8359,45.8545,45.7521,45.7521,11000.0
2014-03-12 12:40:00,49.12,49.15,49.12,49.12,4900.0,45.7428,45.7707,45.7428,45.7428,4900.0
2014-03-12 12:45:00,49.13,49.14,49.09,49.11,11200.0,45.7521,45.7614,45.7148,45.7334,11200.0
2014-03-12 12:50:00,49.11,49.12,49.08,49.1,9400.0,45.7334,45.7428,45.7055,45.7241,9400.0
2014-03-12 12:55:00,49.11,49.12,49.08,49.11,6100.0,45.7334,45.7428,45.7055,45.7334,6100.0
2014-03-12 13:00:00,49.11,49.13,49.09,49.11,7000.0,45.7334,45.7521,45.7148,45.7334,7000.0
2014-03-12 13:05:00,49.1,49.11,49.07,49.09,12200.0,45.7241,45.7334,45.6962,45.7148,12200.0
2014-03-12 13:10:00,49.08,49.12,49.08,49.11,12500.0,45.7055,45.7428,45.7055,45.7334,12500.0
2014-03-12 13:15:00,49.11,49.14,49.1,49.11,7700.0,45.7334,45.7614,45.7241,45.7334,7700.0
2014-03-12 13:20:00,49.1,49.13,49.09,49.11,15300.0,45.7241,45.7521,45.7148,45.7334,15300.0
2014-03-12 13:25:00,49.11,49.18,49.1,49.17,12500.0,45.7334,45.7986,45.7241,45.7893,12500.0
2014-03-12 13:30:00,49.18,49.21,49.17,49.18,10100.0,45.7986,45.8266,45.7893,45.7986,10100.0
2014-03-12 13:35:00,49.18,49.18,49.17,49.17,9800.0,45.7986,45.7986,45.7893,45.7893,9800.0
2014-03-12 13:40:00,49.18,49.21,49.18,49.18,11200.0,45.7986,45.8266,45.7986,45.7986,11200.0
2014-03-12 13:45:00,49.17,49.2,49.17,49.17,25100.0,45.7893,45.8173,45.7893,45.7893,25100.0
2014-03-12 13:50:00,49.17,49.18,49.17,49.17,6600.0,45.7893,45.7986,45.7893,45.7893,6600.0
2014-03-12 13:55:00,49.18,49.19,49.17,49.18,10200.0,45.7986,45.8079,45.7893,45.7986,10200.0
2014-03-12 14:00:00,49.18,49.22,49.18,49.22,42100.0,45.7986,45.8359,45.7986,45.8359,42100.0
2014-03-12 14:05:00,49.22,49.26,49.18,49.18,10800.0,45.8359,45.8731,45.7986,45.7986,10800.0
2014-03-12 14:10:00,49.18,49.2,49.14,49.18,12400.0,45.7986,45.8173,45.7614,45.7986,12400.0
2014-03-12 14:15:00,49.18,49.22,49.16,49.22,5400.0,45.7986,45.8359,45.78,45.8359,5400.0
2014-03-12 14:20:00,49.23,49.25,49.21,49.25,8800.0,45.8452,45.8638,45.8266,45.8638,8800.0
2014-03-12 14:25:00,49.25,49.27,49.21,49.25,8100.0,45.8638,45.8824,45.8266,45.8638,8100.0
2014-03-12 14:30:00,49.25,49.25,49.2,49.23,5800.0,45.8638,45.8638,45.8173,45.8452,5800.0
2014-03-12 14:35:00,49.24,49.25,49.17,49.18,14700.0,45.8545,45.8638,45.7893,45.7986,14700.0
2014-03-12 14:40:00,49.17,49.2,49.15,49.17,7200.0,45.7893,45.8173,45.7707,45.7893,7200.0
2014-03-12 14:45:00,49.18,49.18,49.12,49.12,4400.0,45.7986,45.7986,45.7428,45.7428,4400.0
2014-03-12 14:50:00,49.13,49.2,49.13,49.17,34500.0,45.7521,45.8173,45.7521,45.7893,34500.0
2014-03-12 14:55:00,49.17,49.17,49.13,49.16,13400.0,45.7893,45.7893,45.7521,45.78,13400.0
2014-03-12 15:00:00,49.16,49.16,49.12,49.13,8800.0,45.78,45.78,45.7428,45.7521,8800.0
2014-03-12 15:05:00,49.13,49.18,49.12,49.12,18300.0,45.7521,45.7986,45.7428,45.7428,18300.0
2014-03-12 15:10:00,49.12,49.12,49.09,49.1,12300.0,45.7428,45.7428,45.7148,45.7241,12300.0
2014-03-12 15:15:00,49.1,49.12,49.1,49.12,31400.0,45.7241,45.7428,45.7241,45.7428,31400.0
2014-03-12 15:20:00,49.11,49.14,49.1,49.12,12600.0,45.7334,45.7614,45.7241,45.7428,12600.0
2014-03-12 15:25:00,49.11,49.12,49.1,49.11,14300.0,45.7334,45.7428,45.7241,45.7334,14300.0
2014-03-12 15:30:00,49.1,49.12,49.1,49.1,8800.0,45.7241,45.7428,45.7241,45.7241,8800.0
2014-03-12 15:35:00,49.1,49.16,49.1,49.15,21900.0,45.7241,45.78,45.7241,45.7707,21900.0
2014-03-12 15:40:00,49.14,49.15,49.11,49.12,16000.0,45.7614,45.7707,45.7334,45.7428,16000.0
2014-03-12 15:45:00,49.11,49.14,49.1,49.13,35200.0,45.7334,45.7614,45.7241,45.7521,35200.0
2014-03-12 15:50:00,49.13,49.16,49.12,49.16,28900.0,45.7521,45.78,45.7428,45.78,28900.0
2014-03-12 15:55:00,49.15,49.24,49.15,49.21,109000.0,45.7707,45.8545,45.7707,45.8266,109000.0
2014-03-13 09:30:00,49.33,49.43,49.06,49.17,18400.0,45.9383,46.0314,45.6869,45.7893,18400.0
2014-03-13 09:35:00,49.19,49.38,49.19,49.28,12400.0,45.8079,45.9849,45.8079,45.8918,12400.0
2014-03-13 09:40:00,49.27,49.33,49.25,49.3,20700.0,45.8824,45.9383,45.8638,45.9104,20700.0
2014-03-13 09:45:00,49.31,49.32,49.17,49.17,10000.0,45.9197,45.929,45.7893,45.7893,10000.0
2014-03-13 09:50:00,49.14,49.19,49.03,49.03,18100.0,45.7614,45.8079,45.6589,45.6589,18100.0
2014-03-13 09:55:00,49.03,49.16,49.01,49.1,49600.0,45.6589,45.78,45.6403,45.7241,49600.0
2014-03-13 10:00:00,49.09,49.19,49.05,49.16,38200.0,45.7148,45.8079,45.6776,45.78,38200.0
2014-03-13 10:05:00,49.12,49.15,49.02,49.04,39900.0,45.7428,45.7707,45.6496,45.6683,39900.0
2014-03-13 10:10:00,49.0,49.0,48.76,48.82,16300.0,45.631,45.631,45.4075,45.4634,16300.0
2014-03-13 10:15:00,48.82,48.82,48.69,48.69,15900.0,45.4634,45.4634,45.3423,45.3423,15900.0
2014-03-13 10:20:00,48.71,48.71,48.65,48.71,29400.0,45.3609,45.3609,45.3051,45.3609,29400.0
2014-03-13 10:25:00,48.71,48.77,48.7,48.71,31200.0,45.3609,45.4168,45.3516,45.3609,31200.0
2014-03-13 10:30:00,48.71,48.72,48.59,48.6,21400.0,45.3609,45.3703,45.2492,45.2585,21400.0
2014-03-13 10:35:00,48.61,48.63,48.59,48.61,21300.0,45.2678,45.2864,45.2492,45.2678,21300.0
2014-03-13 10:40:00,48.6,48.6,48.5,48.5,27200.0,45.2585,45.2585,45.1654,45.1654,27200.0
2014-03-13 10:45:00,48.5,48.51,48.39,48.39,40200.0,45.1654,45.1747,45.0629,45.0629,40200.0
2014-03-13 10:50:00,48.39,48.5,48.38,48.46,17300.0,45.0629,45.1654,45.0536,45.1281,17300.0
2014-03-13 10:55:00,48.45,48.51,48.43,48.46,10700.0,45.1188,45.1747,45.1002,45.1281,10700.0
2014-03-13 11:00:00,48.46,48.46,48.31,48.33,25100.0,45.1281,45.1281,44.9884,45.0071,25100.0
2014-03-13 11:05:00,48.33,48.33,48.17,48.18,70900.0,45.0071,45.0071,44.8581,44.8674,70900.0
2014-03-13 11:10:00,48.18,48.19,48.11,48.11,36000.0,44.8674,44.8767,44.8022,44.8022,36000.0
2014-03-13 11:15:00,48.12,48.13,47.99,48.01,44900.0,44.8115,44.8208,44.6904,44.7091,44900.0
2014-03-13 11:20:00,48.01,48.02,47.92,47.93,33700.0,44.7091,44.7184,44.6253,44.6346,33700.0
2014-03-13 11:25:00,47.94,47.94,47.82,47.84,49400.0,44.6439,44.6439,44.5321,44.5508,49400.0
2014-03-13 11:30:00,47.84,47.92,47.81,47.84,82100.0,44.5508,44.6253,44.5228,44.5508,82100.0
2014-03-13 11:35:00,47.84,47.87,47.74,47.74,156500.0,44.5508,44.5787,44.4576,44.4576,156500.0
2014-03-13 11:40:00,47.73,47.75,47.61,47.7,67700.0,44.4483,44.467,44.3366,44.4204,67700.0
2014-03-13 11:45:00,47.71,47.84,47.63,47.63,112400.0,44.4297,44.5508,44.3552,44.3552,112400.0
2014-03-13 11:50:00,47.62,47.67,47.47,47.67,110200.0,44.3459,44.3925,44.2062,44.3925,110200.0
2014-03-13 11:55:00,47.68,47.86,47.66,47.79,146200.0,44.4018,44.5694,44.3831,44.5042,146200.0
2014-03-13 12:00:00,47.78,48.02,47.78,48.0,133800.0,44.4949,44.7184,44.4949,44.6998,133800.0
2014-03-13 12:05:00,47.98,48.01,47.86,48.01,106800.0,44.6811,44.7091,44.5694,44.7091,106800.0
2014-03-13 12:10:00,48.01,48.07,47.99,48.02,35300.0,44.7091,44.7649,44.6904,44.7184,35300.0
2014-03-13 12:15:00,48.03,48.07,47.9,47.96,60400.0,44.7277,44.7649,44.6066,44.6625,60400.0
2014-03-13 12:20:00,47.97,47.98,47.87,47.92,25200.0,44.6718,44.6811,44.5787,44.6253,25200.0
2014-03-13 12:25:00,47.89,47.91,47.72,47.75,27700.0,44.5973,44.6159,44.439,44.467,27700.0
2014-03-13 12:30:00,47.75,47.75,47.63,47.7,40500.0,44.467,44.467,44.3552,44.4204,40500.0
2014-03-13 12:35:00,47.7,47.72,47.54,47.55,47100.0,44.4204,44.439,44.2714,44.2807,47100.0
2014-03-13 12:40:00,47.55,47.55,47.41,47.54,45200.0,44.2807,44.2807,44.1503,44.2714,45200.0
2014-03-13 12:45:00,47.52,47.52,47.32,47.47,54800.0,44.2528,44.2528,44.0665,44.2062,54800.0
2014-03-13 12:50:00,47.47,47.51,47.34,47.37,30800.0,44.2062,44.2435,44.0851,44.1131,30800.0
2014-03-13 12:55:00,47.36,47.43,47.36,47.38,65300.0,44.1038,44.169,44.1038,44.1224,65300.0
2014-03-13 13:00:00,47.38,47.38,47.16,47.21,59400.0,44.1224,44.1224,43.9175,43.9641,59400.0
2014-03-13 13:05:00,47.22,47.33,47.19,47.33,43700.0,43.9734,44.0758,43.9455,44.0758,43700.0
2014-03-13 13:10:00,47.33,47.43,47.33,47.42,31700.0,44.0758,44.169,44.0758,44.1596,31700.0
2014-03-13 13:15:00,47.43,47.5,47.33,47.38,24100.0,44.169,44.2341,44.0758,44.1224,24100.0
2014-03-13 13:20:00,47.36,47.55,47.36,47.52,50200.0,44.1038,44.2807,44.1038,44.2528,50200.0
2014-03-13 13:25:00,47.5,47.66,47.5,47.66,45900.0,44.2341,44.3831,44.2341,44.3831,45900.0
2014-03-13 13:30:00,47.66,47.69,47.62,47.64,34000.0,44.3831,44.4111,44.3459,44.3645,34000.0
2014-03-13 13:35:00,47.62,47.69,47.6,47.65,43700.0,44.3459,44.4111,44.3273,44.3738,43700.0
2014-03-13 13:40:00,47.66,47.74,47.63,47.68,60200.0,44.3831,44.4576,44.3552,44.4018,60200.0
2014-03-13 13:45:00,47.68,47.7,47.62,47.66,46900.0,44.4018,44.4204,44.3459,44.3831,46900.0
2014-03-13 13:50:00,47.67,47.67,47.46,47.46,36700.0,44.3925,44.3925,44.1969,44.1969,36700.0
2014-03-13 13:55:00,47.45,47.49,47.37,47.47,32900.0,44.1876,44.2248,44.1131,44.2062,32900.0
2014-03-13 14:00:00,47.47,47.48,47.42,47.46,35500.0,44.2062,44.2155,44.1596,44.1969,35500.0
2014-03-13 14:05:00,47.46,47.48,47.39,47.45,42000.0,44.1969,44.2155,44.1317,44.1876,42000.0
2014-03-13 14:10:00,47.44,47.52,47.41,47.45,35400.0,44.1783,44.2528,44.1503,44.1876,35400.0
2014-03-13 14:15:00,47.47,47.52,47.46,47.48,19800.0,44.2062,44.2528,44.1969,44.2155,19800.0
2014-03-13 14:20:00,47.48,47.56,47.45,47.5,32100.0,44.2155,44.29,44.1876,44.2341,32100.0
2014-03-13 14:25:00,47.5,47.51,47.45,47.47,22600.0,44.2341,44.2435,44.1876,44.2062,22600.0
2014-03-13 14:30:00,47.47,47.52,47.45,47.52,21900.0,44.2062,44.2528,44.1876,44.2528,21900.0
2014-03-13 14:35:00,47.53,47.62,47.46,47.53,51200.0,44.2621,44.3459,44.1969,44.2621,51200.0
2014-03-13 14:40:00,47.53,47.6,47.47,47.51,24500.0,44.2621,44.3273,44.2062,44.2435,24500.0
2014-03-13 14:45:00,47.52,47.55,47.36,47.42,44800.0,44.2528,44.2807,44.1038,44.1596,44800.0
2014-03-13 14:50:00,47.41,47.49,47.35,47.49,42700.0,44.1503,44.2248,44.0945,44.2248,42700.0
2014-03-13 14:55:00,47.49,47.64,47.48,47.64,69800.0,44.2248,44.3645,44.2155,44.3645,69800.0
2014-03-13 15:00:00,47.64,47.72,47.57,47.7,102800.0,44.3645,44.439,44.2993,44.4204,102800.0
2014-03-13 15:05:00,47.71,47.72,47.57,47.6,45000.0,44.4297,44.439,44.2993,44.3273,45000.0
2014-03-13 15:10:00,47.6,47.72,47.57,47.69,110100.0,44.3273,44.439,44.2993,44.4111,110100.0
2014-03-13 15:15:00,47.69,47.79,47.69,47.76,60000.0,44.4111,44.5042,44.4111,44.4763,60000.0
2014-03-13 15:20:00,47.76,47.79,47.75,47.79,49700.0,44.4763,44.5042,44.467,44.5042,49700.0
2014-03-13 15:25:00,47.79,47.97,47.78,47.94,115700.0,44.5042,44.6718,44.4949,44.6439,115700.0
2014-03-13 15:30:00,47.94,47.96,47.72,47.8,69200.0,44.6439,44.6625,44.439,44.5135,69200.0
2014-03-13 15:35:00,47.79,47.87,47.78,47.87,73300.0,44.5042,44.5787,44.4949,44.5787,73300.0
2014-03-13 15:40:00,47.86,47.91,47.83,47.87,76200.0,44.5694,44.6159,44.5415,44.5787,76200.0
2014-03-13 15:45:00,47.87,47.94,47.82,47.93,132000.0,44.5787,44.6439,44.5321,44.6346,132000.0
2014-03-13 15:50:00,47.92,47.97,47.91,47.93,181100.0,44.6253,44.6718,44.6159,44.6346,181100.0
2014-03-13 15:55:00,47.93,48.01,47.89,48.0,335800.0,44.6346,44.7091,44.5973,44.6998,335800.0
2014-03-14 09:30:00,47.84,48.08,47.83,48.07,25000.0,44.5508,44.7743,44.5415,44.7649,25000.0
2014-03-14 09:35:00,48.07,48.28,48.03,48.15,19500.0,44.7649,44.9605,44.7277,44.8394,19500.0
2014-03-14 09:40:00,48.14,48.22,48.07,48.19,29000.0,44.8301,44.9046,44.7649,44.8767,29000.0
2014-03-14 09:45:00,48.17,48.19,48.06,48.19,72700.0,44.8581,44.8767,44.7556,44.8767,72700.0
2014-03-14 09:50:00,48.19,48.21,47.99,48.0,19700.0,44.8767,44.8953,44.6904,44.6998,19700.0
2014-03-14 09:55:00,48.0,48.05,47.93,47.99,97300.0,44.6998,44.7463,44.6346,44.6904,97300.0
2014-03-14 10:00:00,47.99,48.14,47.98,48.05,31200.0,44.6904,44.8301,44.6811,44.7463,31200.0
2014-03-14 10:05:00,48.05,48.15,48.04,48.09,21700.0,44.7463,44.8394,44.737,44.7836,21700.0
2014-03-14 10:10:00,48.09,48.14,48.05,48.07,36400.0,44.7836,44.8301,44.7463,44.7649,36400.0
2014-03-14 10:15:00,48.06,48.07,47.98,47.98,27000.0,44.7556,44.7649,44.6811,44.6811,27000.0
2014-03-14 10:20:00,47.98,47.99,47.87,47.87,24200.0,44.6811,44.6904,44.5787,44.5787,24200.0
2014-03-14 10:25:00,47.88,47.88,47.73,47.73,20200.0,44.588,44.588,44.4483,44.4483,20200.0
2014-03-14 10:30:00,47.75,47.79,47.63,47.66,23700.0,44.467,44.5042,44.3552,44.3831,23700.0
2014-03-14 10:35:00,47.66,47.76,47.65,47.66,27400.0,44.3831,44.4763,44.3738,44.3831,27400.0
2014-03-14 10:40:00,47.65,47.66,47.55,47.59,27700.0,44.3738,44.3831,44.2807,44.318,27700.0
2014-03-14 10:45:00,47.59,47.77,47.59,47.69,47500.0,44.318,44.4856,44.318,44.4111,47500.0
2014-03-14 10:50:00,47.71,47.74,47.46,47.47,77000.0,44.4297,44.4576,44.1969,44.2062,77000.0
2014-03-14 10:55:00,47.48,47.53,47.44,47.46,25100.0,44.2155,44.2621,44.1783,44.1969,25100.0
2014-03-14 11:00:00,47.46,47.5,47.35,47.4,19100.0,44.1969,44.2341,44.0945,44.141,19100.0
2014-03-14 11:05:00,47.39,47.48,47.39,47.42,17900.0,44.1317,44.2155,44.1317,44.1596,17900.0
2014-03-14 11:10:00,47.42,47.62,47.37,47.62,335700.0,44.1596,44.3459,44.1131,44.3459,335700.0
2014-03-14 11:15:00,47.62,47.77,47.6,47.76,34000.0,44.3459,44.4856,44.3273,44.4763,34000.0
2014-03-14 11:20:00,47.77,47.77,47.65,47.65,17000.0,44.4856,44.4856,44.3738,44.3738,17000.0
2014-03-14 11:25:00,47.65,47.65,47.51,47.52,26200.0,44.3738,44.3738,44.2435,44.2528,26200.0
2014-03-14 11:30:00,47.52,47.6,47.5,47.55,11800.0,44.2528,44.3273,44.2341,44.2807,11800.0
2014-03-14 11:35:00,47.56,47.57,47.49,47.55,39700.0,44.29,44.2993,44.2248,44.2807,39700.0
2014-03-14 11:40:00,47.54,47.62,47.5,47.5,39500.0,44.2714,44.3459,44.2341,44.2341,39500.0
2014-03-14 11:45:00,47.5,47.54,47.48,47.54,25900.0,44.2341,44.2714,44.2155,44.2714,25900.0
2014-03-14 11:50:00,47.52,47.58,47.5,47.52,21900.0,44.2528,44.3086,44.2341,44.2528,21900.0
2014-03-14 11:55:00,47.54,47.64,47.52,47.56,17100.0,44.2714,44.3645,44.2528,44.29,17100.0
2014-03-14 12:00:00,47.55,47.57,47.5,47.55,16300.0,44.2807,44.2993,44.2341,44.2807,16300.0
2014-03-14 12:05:00,47.56,47.64,47.55,47.56,25500.0,44.29,44.3645,44.2807,44.29,25500.0
2014-03-14 12:10:00,47.56,47.62,47.56,47.6,9600.0,44.29,44.3459,44.29,44.3273,9600.0
2014-03-14 12:15:00,47.6,47.61,47.5,47.51,16700.0,44.3273,44.3366,44.2341,44.2435,16700.0
2014-03-14 12:20:00,47.53,47.54,47.45,47.45,12100.0,44.2621,44.2714,44.1876,44.1876,12100.0
2014-03-14 12:25:00,47.45,47.47,47.45,47.45,6400.0,44.1876,44.2062,44.1876,44.1876,6400.0
2014-03-14 12:30:00,47.45,47.49,47.38,47.4,15600.0,44.1876,44.2248,44.1224,44.141,15600.0
2014-03-14 12:35:00,47.42,47.54,47.4,47.53,11200.0,44.1596,44.2714,44.141,44.2621,11200.0
2014-03-14 12:40:00,47.51,47.53,47.42,47.45,10000.0,44.2435,44.2621,44.1596,44.1876,10000.0
2014-03-14 12:45:00,47.45,47.5,47.39,47.4,16900.0,44.1876,44.2341,44.1317,44.141,16900.0
2014-03-14 12:50:00,47.4,47.4,47.32,47.32,13000.0,44.141,44.141,44.0665,44.0665,13000.0
2014-03-14 12:55:00,47.33,47.38,47.33,47.35,11900.0,44.0758,44.1224,44.0758,44.0945,11900.0
2014-03-14 13:00:00,47.35,47.37,47.28,47.28,20600.0,44.0945,44.1131,44.0293,44.0293,20600.0
2014-03-14 13:05:00,47.29,47.3,47.22,47.22,21200.0,44.0386,44.0479,43.9734,43.9734,21200.0
2014-03-14 13:10:00,47.21,47.33,47.21,47.28,18800.0,43.9641,44.0758,43.9641,44.0293,18800.0
2014-03-14 13:15:00,47.29,47.3,47.23,47.28,11500.0,44.0386,44.0479,43.9827,44.0293,11500.0
2014-03-14 13:20:00,47.29,47.33,47.25,47.28,14000.0,44.0386,44.0758,44.0013,44.0293,14000.0
2014-03-14 13:25:00,47.25,47.36,47.21,47.36,27300.0,44.0013,44.1038,43.9641,44.1038,27300.0
2014-03-14 13:30:00,47.36,47.36,47.32,47.33,25900.0,44.1038,44.1038,44.0665,44.0758,25900.0
2014-03-14 13:35:00,47.32,47.38,47.32,47.37,12800.0,44.0665,44.1224,44.0665,44.1131,12800.0
2014-03-14 13:40:00,47.36,47.48,47.29,47.46,37300.0,44.1038,44.2155,44.0386,44.1969,37300.0
2014-03-14 13:45:00,47.48,47.49,47.36,47.4,12000.0,44.2155,44.2248,44.1038,44.141,12000.0
2014-03-14 13:50:00,47.41,47.5,47.4,47.46,21400.0,44.1503,44.2341,44.141,44.1969,21400.0
2014-03-14 13:55:00,47.46,47.52,47.44,47.52,13800.0,44.1969,44.2528,44.1783,44.2528,13800.0
2014-03-14 14:00:00,47.5,47.5,47.46,47.48,14200.0,44.2341,44.2341,44.1969,44.2155,14200.0
2014-03-14 14:05:00,47.49,47.61,47.48,47.56,17700.0,44.2248,44.3366,44.2155,44.29,17700.0
2014-03-14 14:10:00,47.56,47.57,47.5,47.54,25400.0,44.29,44.2993,44.2341,44.2714,25400.0
2014-03-14 14:15:00,47.56,47.57,47.48,47.54,25100.0,44.29,44.2993,44.2155,44.2714,25100.0
2014-03-14 14:20:00,47.56,47.61,47.52,47.58,16600.0,44.29,44.3366,44.2528,44.3086,16600.0
2014-03-14 14:25:00,47.57,47.69,47.51,47.66,41600.0,44.2993,44.4111,44.2435,44.3831,41600.0
2014-03-14 14:30:00,47.68,47.7,47.59,47.59,22800.0,44.4018,44.4204,44.318,44.318,22800.0
2014-03-14 14:35:00,47.6,47.7,47.57,47.69,30400.0,44.3273,44.4204,44.2993,44.4111,30400.0
2014-03-14 14:40:00,47.69,47.75,47.65,47.72,26700.0,44.4111,44.467,44.3738,44.439,26700.0
2014-03-14 14:45:00,47.73,47.75,47.65,47.65,23500.0,44.4483,44.467,44.3738,44.3738,23500.0
2014-03-14 14:50:00,47.65,47.7,47.64,47.67,29300.0,44.3738,44.4204,44.3645,44.3925,29300.0
2014-03-14 14:55:00,47.67,47.74,47.64,47.72,51100.0,44.3925,44.4576,44.3645,44.439,51100.0
2014-03-14 15:00:00,47.72,47.84,47.7,47.79,66800.0,44.439,44.5508,44.4204,44.5042,66800.0
2014-03-14 15:05:00,47.82,47.89,47.8,47.86,32800.0,44.5321,44.5973,44.5135,44.5694,32800.0
2014-03-14 15:10:00,47.87,47.9,47.84,47.86,68300.0,44.5787,44.6066,44.5508,44.5694,68300.0
2014-03-14 15:15:00,47.87,47.88,47.85,47.85,27700.0,44.5787,44.588,44.5601,44.5601,27700.0
2014-03-14 15:20:00,47.85,47.89,47.84,47.85,42900.0,44.5601,44.5973,44.5508,44.5601,42900.0
2014-03-14 15:25:00,47.85,47.86,47.81,47.82,31800.0,44.5601,44.5694,44.5228,44.5321,31800.0
2014-03-14 15:30:00,47.81,47.87,47.79,47.83,46300.0,44.5228,44.5787,44.5042,44.5415,46300.0
2014-03-14 15:35:00,47.82,47.88,47.82,47.86,64700.0,44.5321,44.588,44.5321,44.5694,64700.0
2014-03-14 15:40:00,47.86,47.87,47.78,47.81,66200.0,44.5694,44.5787,44.4949,44.5228,66200.0
2014-03-14 15:45:00,47.8,47.83,47.73,47.75,117300.0,44.5135,44.5415,44.4483,44.467,117300.0
2014-03-14 15:50:00,47.73,47.75,47.65,47.66,110100.0,44.4483,44.467,44.3738,44.3831,110100.0
2014-03-14 15:55:00,47.66,47.7,47.64,47.66,204600.0,44.3831,44.4204,44.3645,44.3831,204600.0
2014-03-17 09:30:00,47.82,48.13,47.74,47.98,26800.0,44.5321,44.8208,44.4576,44.6811,26800.0
2014-03-17 09:35:00,47.98,48.27,47.98,48.27,10900.0,44.6811,44.9512,44.6811,44.9512,10900.0
2014-03-17 09:40:00,48.29,48.32,48.26,48.28,12100.0,44.9698,44.9978,44.9419,44.9605,12100.0
2014-03-17 09:45:00,48.29,48.44,48.11,48.14,33100.0,44.9698,45.1095,44.8022,44.8301,33100.0
2014-03-17 09:50:00,48.17,48.24,48.06,48.06,5900.0,44.8581,44.9233,44.7556,44.7556,5900.0
2014-03-17 09:55:00,48.05,48.2,47.98,47.98,13500.0,44.7463,44.886,44.6811,44.6811,13500.0
2014-03-17 10:00:00,47.98,48.19,47.98,48.15,10400.0,44.6811,44.8767,44.6811,44.8394,10400.0
2014-03-17 10:05:00,48.15,48.18,48.05,48.05,6000.0,44.8394,44.8674,44.7463,44.7463,6000.0
2014-03-17 10:10:00,48.05,48.15,48.04,48.13,10800.0,44.7463,44.8394,44.737,44.8208,10800.0
2014-03-17 10:15:00,48.14,48.27,48.14,48.27,25700.0,44.8301,44.9512,44.8301,44.9512,25700.0
2014-03-17 10:20:00,48.27,48.31,48.24,48.25,28700.0,44.9512,44.9884,44.9233,44.9326,28700.0
2014-03-17 10:25:00,48.25,48.26,48.21,48.25,11100.0,44.9326,44.9419,44.8953,44.9326,11100.0
2014-03-17 10:30:00,48.26,48.27,48.2,48.22,9000.0,44.9419,44.9512,44.886,44.9046,9000.0
2014-03-17 10:35:00,48.24,48.25,48.14,48.16,12400.0,44.9233,44.9326,44.8301,44.8488,12400.0
2014-03-17 10:40:00,48.17,48.17,48.08,48.08,12100.0,44.8581,44.8581,44.7743,44.7743,12100.0
2014-03-17 10:45:00,48.07,48.08,48.0,48.0,11600.0,44.7649,44.7743,44.6998,44.6998,11600.0
2014-03-17 10:50:00,48.0,48.05,47.99,47.99,27800.0,44.6998,44.7463,44.6904,44.6904,27800.0
2014-03-17 10:55:00,47.98,48.02,47.97,48.02,17000.0,44.6811,44.7184,44.6718,44.7184,17000.0
2014-03-17 11:00:00,48.02,48.07,47.99,47.99,13800.0,44.7184,44.7649,44.6904,44.6904,13800.0
2014-03-17 11:05:00,48.0,48.0,47.89,47.9,6000.0,44.6998,44.6998,44.5973,44.6066,6000.0
2014-03-17 11:10:00,47.89,47.97,47.89,47.97,23400.0,44.5973,44.6718,44.5973,44.6718,23400.0
2014-03-17 11:15:00,47.97,48.04,47.96,47.99,24200.0,44.6718,44.737,44.6625,44.6904,24200.0
2014-03-17 11:20:00,47.99,48.01,47.94,47.97,11400.0,44.6904,44.7091,44.6439,44.6718,11400.0
2014-03-17 11:25:00,47.97,47.98,47.92,47.96,9700.0,44.6718,44.6811,44.6253,44.6625,9700.0
2014-03-17 11:30:00,47.96,47.96,47.93,47.96,8300.0,44.6625,44.6625,44.6346,44.6625,8300.0
2014-03-17 11:35:00,47.94,47.94,47.9,47.91,4700.0,44.6439,44.6439,44.6066,44.6159,4700.0
2014-03-17 11:40:00,47.93,47.98,47.93,47.94,8500.0,44.6346,44.6811,44.6346,44.6439,8500.0
2014-03-17 11:45:00,47.95,47.95,47.9,47.91,11000.0,44.6532,44.6532,44.6066,44.6159,11000.0
2014-03-17 11:50:00,47.92,47.95,47.9,47.94,9100.0,44.6253,44.6532,44.6066,44.6439,9100.0
2014-03-17 11:55:00,47.97,48.06,47.94,48.06,25200.0,44.6718,44.7556,44.6439,44.7556,25200.0
2014-03-17 12:00:00,48.06,48.08,48.01,48.07,18800.0,44.7556,44.7743,44.7091,44.7649,18800.0
2014-03-17 12:05:00,48.07,48.09,48.04,48.08,12000.0,44.7649,44.7836,44.737,44.7743,12000.0
2014-03-17 12:10:00,48.09,48.18,48.09,48.16,12300.0,44.7836,44.8674,44.7836,44.8488,12300.0
2014-03-17 12:15:00,48.16,48.16,48.12,48.12,6900.0,44.8488,44.8488,44.8115,44.8115,6900.0
2014-03-17 12:20:00,48.11,48.12,48.05,48.11,8900.0,44.8022,44.8115,44.7463,44.8022,8900.0
2014-03-17 12:25:00,48.12,48.14,48.12,48.14,10800.0,44.8115,44.8301,44.8115,44.8301,10800.0
2014-03-17 12:30:00,48.15,48.21,48.15,48.2,15000.0,44.8394,44.8953,44.8394,44.886,15000.0
2014-03-17 12:35:00,48.2,48.21,48.18,48.2,7600.0,44.886,44.8953,44.8674,44.886,7600.0
2014-03-17 12:40:00,48.2,48.21,48.1,48.1,6300.0,44.886,44.8953,44.7929,44.7929,6300.0
2014-03-17 12:45:00,48.1,48.11,48.04,48.04,6800.0,44.7929,44.8022,44.737,44.737,6800.0
2014-03-17 12:50:00,48.03,48.08,48.01,48.01,6200.0,44.7277,44.7743,44.7091,44.7091,6200.0
2014-03-17 12:55:00,48.01,48.05,47.99,48.01,10800.0,44.7091,44.7463,44.6904,44.7091,10800.0
2014-03-17 13:00:00,48.01,48.07,48.01,48.07,5300.0,44.7091,44.7649,44.7091,44.7649,5300.0
2014-03-17 13:05:00,48.06,48.07,48.01,48.05,6300.0,44.7556,44.7649,44.7091,44.7463,6300.0
2014-03-17 13:10:00,48.03,48.07,48.0,48.07,11000.0,44.7277,44.7649,44.6998,44.7649,11000.0
2014-03-17 13:15:00,48.08,48.08,48.01,48.07,7600.0,44.7743,44.7743,44.7091,44.7649,7600.0
2014-03-17 13:20:00,48.07,48.08,48.01,48.02,10800.0,44.7649,44.7743,44.7091,44.7184,10800.0
2014-03-17 13:25:00,48.03,48.07,48.01,48.07,8800.0,44.7277,44.7649,44.7091,44.7649,8800.0
2014-03-17 13:30:00,48.08,48.1,48.05,48.1,12800.0,44.7743,44.7929,44.7463,44.7929,12800.0
2014-03-17 13:35:00,48.09,48.21,48.08,48.21,42700.0,44.7836,44.8953,44.7743,44.8953,42700.0
2014-03-17 13:40:00,48.2,48.21,48.17,48.2,12300.0,44.886,44.8953,44.8581,44.886,12300.0
2014-03-17 13:45:00,48.2,48.2,48.14,48.16,7800.0,44.886,44.886,44.8301,44.8488,7800.0
2014-03-17 13:50:00,48.17,48.18,48.16,48.18,9000.0,44.8581,44.8674,44.8488,44.8674,9000.0
2014-03-17 13:55:00,48.17,48.2,48.16,48.19,12300.0,44.8581,44.886,44.8488,44.8767,12300.0
2014-03-17 14:00:00,48.19,48.23,48.17,48.23,14600.0,44.8767,44.9139,44.8581,44.9139,14600.0
2014-03-17 14:05:00,48.23,48.31,48.22,48.3,24400.0,44.9139,44.9884,44.9046,44.9791,24400.0
2014-03-17 14:10:00,48.3,48.35,48.29,48.33,22900.0,44.9791,45.0257,44.9698,45.0071,22900.0
2014-03-17 14:15:00,48.33,48.33,48.22,48.22,7500.0,45.0071,45.0071,44.9046,44.9046,7500.0
2014-03-17 14:20:00,48.22,48.23,48.17,48.23,16600.0,44.9046,44.9139,44.8581,44.9139,16600.0
2014-03-17 14:25:00,48.24,48.27,48.21,48.23,6700.0,44.9233,44.9512,44.8953,44.9139,6700.0
2014-03-17 14:30:00,48.23,48.26,48.22,48.23,6800.0,44.9139,44.9419,44.9046,44.9139,6800.0
2014-03-17 14:35:00,48.24,48.26,48.23,48.25,11500.0,44.9233,44.9419,44.9139,44.9326,11500.0
2014-03-17 14:40:00,48.24,48.33,48.24,48.33,16000.0,44.9233,45.0071,44.9233,45.0071,16000.0
2014-03-17 14:45:00,48.33,48.36,48.33,48.36,12700.0,45.0071,45.035,45.0071,45.035,12700.0
2014-03-17 14:50:00,48.36,48.38,48.35,48.37,19600.0,45.035,45.0536,45.0257,45.0443,19600.0
2014-03-17 14:55:00,48.38,48.38,48.35,48.38,14100.0,45.0536,45.0536,45.0257,45.0536,14100.0
2014-03-17 15:00:00,48.37,48.41,48.37,48.39,19100.0,45.0443,45.0816,45.0443,45.0629,19100.0
2014-03-17 15:05:00,48.39,48.4,48.36,48.37,11900.0,45.0629,45.0723,45.035,45.0443,11900.0
2014-03-17 15:10:00,48.36,48.4,48.36,48.39,29400.0,45.035,45.0723,45.035,45.0629,29400.0
2014-03-17 15:15:00,48.38,48.38,48.36,48.38,13100.0,45.0536,45.0536,45.035,45.0536,13100.0
2014-03-17 15:20:00,48.38,48.39,48.25,48.25,17100.0,45.0536,45.0629,44.9326,44.9326,17100.0
2014-03-17 15:25:00,48.24,48.25,48.18,48.22,12800.0,44.9233,44.9326,44.8674,44.9046,12800.0
2014-03-17 15:30:00,48.23,48.27,48.23,48.26,41400.0,44.9139,44.9512,44.9139,44.9419,41400.0
2014-03-17 15:35:00,48.27,48.29,48.24,48.24,12900.0,44.9512,44.9698,44.9233,44.9233,12900.0
2014-03-17 15:40:00,48.24,48.25,48.23,48.24,23400.0,44.9233,44.9326,44.9139,44.9233,23400.0
2014-03-17 15:45:00,48.25,48.25,48.19,48.23,42800.0,44.9326,44.9326,44.8767,44.9139,42800.0
2014-03-17 15:50:00,48.22,48.26,48.19,48.25,65000.0,44.9046,44.9419,44.8767,44.9326,65000.0
2014-03-17 15:55:00,48.25,48.29,48.22,48.27,105900.0,44.9326,44.9698,44.9046,44.9512,105900.0
2014-03-18 09:30:00,48.55,49.36,48.52,49.22,69600.0,45.2119,45.9663,45.184,45.8359,69600.0
2014-03-18 09:35:00,49.21,49.75,49.18,49.75,44000.0,45.8266,46.3294,45.7986,46.3294,44000.0
2014-03-18 09:40:00,49.71,49.74,49.54,49.55,31700.0,46.2922,46.3201,46.1339,46.1432,31700.0
2014-03-18 09:45:00,49.52,49.82,49.49,49.79,25400.0,46.1153,46.3946,46.0873,46.3667,25400.0
2014-03-18 09:50:00,49.82,49.82,49.59,49.59,20600.0,46.3946,46.3946,46.1804,46.1804,20600.0
2014-03-18 09:55:00,49.58,49.58,49.36,49.44,24700.0,46.1711,46.1711,45.9663,46.0408,24700.0
2014-03-18 10:00:00,49.43,49.44,49.3,49.43,16700.0,46.0314,46.0408,45.9104,46.0314,16700.0
2014-03-18 10:05:00,49.44,49.58,49.41,49.5,45300.0,46.0408,46.1711,46.0128,46.0966,45300.0
2014-03-18 10:10:00,49.48,49.48,49.42,49.43,20900.0,46.078,46.078,46.0221,46.0314,20900.0
2014-03-18 10:15:00,49.43,49.51,49.43,49.46,13200.0,46.0314,46.1059,46.0314,46.0594,13200.0
2014-03-18 10:20:00,49.48,49.49,49.45,49.48,11600.0,46.078,46.0873,46.0501,46.078,11600.0
2014-03-18 10:25:00,49.49,49.54,49.44,49.54,12200.0,46.0873,46.1339,46.0408,46.1339,12200.0
2014-03-18 10:30:00,49.51,49.52,49.46,49.51,14500.0,46.1059,46.1153,46.0594,46.1059,14500.0
2014-03-18 10:35:00,49.52,49.53,49.49,49.53,11700.0,46.1153,46.1246,46.0873,46.1246,11700.0
2014-03-18 10:40:00,49.53,49.58,49.52,49.58,30100.0,46.1246,46.1711,46.1153,46.1711,30100.0
2014-03-18 10:45:00,49.59,49.6,49.47,49.54,10400.0,46.1804,46.1898,46.0687,46.1339,10400.0
2014-03-18 10:50:00,49.54,49.54,49.47,49.47,7000.0,46.1339,46.1339,46.0687,46.0687,7000.0
2014-03-18 10:55:00,49.46,49.5,49.46,49.49,13000.0,46.0594,46.0966,46.0594,46.0873,13000.0
2014-03-18 11:00:00,49.49,49.58,49.48,49.57,17500.0,46.0873,46.1711,46.078,46.1618,17500.0
2014-03-18 11:05:00,49.58,49.58,49.48,49.48,21600.0,46.1711,46.1711,46.078,46.078,21600.0
2014-03-18 11:10:00,49.48,49.5,49.35,49.4,32600.0,46.078,46.0966,45.9569,46.0035,32600.0
2014-03-18 11:15:00,49.38,49.39,49.34,49.34,4500.0,45.9849,45.9942,45.9476,45.9476,4500.0
2014-03-18 11:20:00,49.35,49.37,49.26,49.26,12400.0,45.9569,45.9756,45.8731,45.8731,12400.0
2014-03-18 11:25:00,49.27,49.29,49.25,49.26,3900.0,45.8824,45.9011,45.8638,45.8731,3900.0
2014-03-18 11:30:00,49.26,49.26,49.2,49.21,13700.0,45.8731,45.8731,45.8173,45.8266,13700.0
2014-03-18 11:35:00,49.22,49.3,49.2,49.3,12900.0,45.8359,45.9104,45.8173,45.9104,12900.0
2014-03-18 11:40:00,49.31,49.34,49.24,49.26,10600.0,45.9197,45.9476,45.8545,45.8731,10600.0
2014-03-18 11:45:00,49.25,49.36,49.25,49.26,22500.0,45.8638,45.9663,45.8638,45.8731,22500.0
2014-03-18 11:50:00,49.28,49.37,49.28,49.35,5200.0,45.8918,45.9756,45.8918,45.9569,5200.0
2014-03-18 11:55:00,49.36,49.43,49.36,49.38,5100.0,45.9663,46.0314,45.9663,45.9849,5100.0
2014-03-18 12:00:00,49.39,49.43,49.33,49.38,42900.0,45.9942,46.0314,45.9383,45.9849,42900.0
2014-03-18 12:05:00,49.35,49.48,49.34,49.47,36800.0,45.9569,46.078,45.9476,46.0687,36800.0
2014-03-18 12:10:00,49.46,49.51,49.46,49.48,8200.0,46.0594,46.1059,46.0594,46.078,8200.0
2014-03-18 12:15:00,49.49,49.54,49.48,49.53,14300.0,46.0873,46.1339,46.078,46.1246,14300.0
2014-03-18 12:20:00,49.53,49.57,49.53,49.57,10000.0,46.1246,46.1618,46.1246,46.1618,10000.0
2014-03-18 12:25:00,49.57,49.6,49.55,49.57,13300.0,46.1618,46.1898,46.1432,46.1618,13300.0
2014-03-18 12:30:00,49.55,49.61,49.52,49.61,13000.0,46.1432,46.1991,46.1153,46.1991,13000.0
2014-03-18 12:35:00,49.61,49.61,49.55,49.55,11800.0,46.1991,46.1991,46.1432,46.1432,11800.0
2014-03-18 12:40:00,49.55,49.62,49.53,49.62,56900.0,46.1432,46.2084,46.1246,46.2084,56900.0
2014-03-18 12:45:00,49.61,49.64,49.58,49.59,8500.0,46.1991,46.227,46.1711,46.1804,8500.0
2014-03-18 12:50:00,49.6,49.61,49.52,49.54,18200.0,46.1898,46.1991,46.1153,46.1339,18200.0
2014-03-18 12:55:00,49.52,49.52,49.41,49.41,8700.0,46.1153,46.1153,46.0128,46.0128,8700.0
2014-03-18 13:00:00,49.43,49.46,49.43,49.44,5100.0,46.0314,46.0594,46.0314,46.0408,5100.0
2014-03-18 13:05:00,49.44,49.45,49.4,49.41,7100.0,46.0408,46.0501,46.0035,46.0128,7100.0
2014-03-18 13:10:00,49.41,49.43,49.41,49.43,2200.0,46.0128,46.0314,46.0128,46.0314,2200.0
2014-03-18 13:15:00,49.42,49.48,49.42,49.48,17100.0,46.0221,46.078,46.0221,46.078,17100.0
2014-03-18 13:20:00,49.48,49.51,49.48,49.51,4900.0,46.078,46.1059,46.078,46.1059,4900.0
2014-03-18 13:25:00,49.52,49.6,49.51,49.54,69500.0,46.1153,46.1898,46.1059,46.1339,69500.0
2014-03-18 13:30:00,49.55,49.57,49.49,49.51,24600.0,46.1432,46.1618,46.0873,46.1059,24600.0
2014-03-18 13:35:00,49.52,49.59,49.5,49.59,9800.0,46.1153,46.1804,46.0966,46.1804,9800.0
2014-03-18 13:40:00,49.6,49.7,49.6,49.7,20500.0,46.1898,46.2829,46.1898,46.2829,20500.0
2014-03-18 13:45:00,49.7,49.7,49.62,49.64,12100.0,46.2829,46.2829,46.2084,46.227,12100.0
2014-03-18 13:50:00,49.65,49.66,49.55,49.56,20300.0,46.2363,46.2456,46.1432,46.1525,20300.0
2014-03-18 13:55:00,49.55,49.62,49.55,49.61,8400.0,46.1432,46.2084,46.1432,46.1991,8400.0
2014-03-18 14:00:00,49.6,49.61,49.5,49.51,9200.0,46.1898,46.1991,46.0966,46.1059,9200.0
2014-03-18 14:05:00,49.5,49.52,49.46,49.47,13200.0,46.0966,46.1153,46.0594,46.0687,13200.0
2014-03-18 14:10:00,49.46,49.48,49.42,49.42,5900.0,46.0594,46.078,46.0221,46.0221,5900.0
2014-03-18 14:15:00,49.41,49.41,49.35,49.35,10200.0,46.0128,46.0128,45.9569,45.9569,10200.0
2014-03-18 14:20:00,49.34,49.36,49.32,49.34,12700.0,45.9476,45.9663,45.929,45.9476,12700.0
2014-03-18 14:25:00,49.33,49.34,49.31,49.34,5500.0,45.9383,45.9476,45.9197,45.9476,5500.0
2014-03-18 14:30:00,49.34,49.38,49.33,49.35,6500.0,45.9476,45.9849,45.9383,45.9569,6500.0
2014-03-18 14:35:00,49.34,49.38,49.34,49.38,4300.0,45.9476,45.9849,45.9476,45.9849,4300.0
2014-03-18 14:40:00,49.36,49.37,49.33,49.37,5600.0,45.9663,45.9756,45.9383,45.9756,5600.0
2014-03-18 14:45:00,49.36,49.38,49.34,49.37,11900.0,45.9663,45.9849,45.9476,45.9756,11900.0
2014-03-18 14:50:00,49.37,49.37,49.34,49.35,5000.0,45.9756,45.9756,45.9476,45.9569,5000.0
2014-03-18 14:55:00,49.34,49.35,49.29,49.29,8600.0,45.9476,45.9569,45.9011,45.9011,8600.0
2014-03-18 15:00:00,49.3,49.32,49.29,49.29,8600.0,45.9104,45.929,45.9011,45.9011,8600.0
2014-03-18 15:05:00,49.29,49.33,49.29,49.31,11200.0,45.9011,45.9383,45.9011,45.9197,11200.0
2014-03-18 15:10:00,49.31,49.41,49.31,49.41,17400.0,45.9197,46.0128,45.9197,46.0128,17400.0
2014-03-18 15:15:00,49.41,49.42,49.4,49.4,13800.0,46.0128,46.0221,46.0035,46.0035,13800.0
2014-03-18 15:20:00,49.4,49.41,49.36,49.39,20000.0,46.0035,46.0128,45.9663,45.9942,20000.0
2014-03-18 15:25:00,49.39,49.39,49.32,49.32,15200.0,45.9942,45.9942,45.929,45.929,15200.0
2014-03-18 15:30:00,49.32,49.36,49.29,49.35,36000.0,45.929,45.9663,45.9011,45.9569,36000.0
2014-03-18 15:35:00,49.34,49.34,49.31,49.33,12700.0,45.9476,45.9476,45.9197,45.9383,12700.0
2014-03-18 15:40:00,49.34,49.34,49.24,49.25,47700.0,45.9476,45.9476,45.8545,45.8638,47700.0
2014-03-18 15:45:00,49.25,49.25,49.21,49.22,34500.0,45.8638,45.8638,45.8266,45.8359,34500.0
2014-03-18 15:50:00,49.22,49.24,49.22,49.24,23700.0,45.8359,45.8545,45.8359,45.8545,23700.0
2014-03-18 15:55:00,49.23,49.24,49.22,49.24,73800.0,45.8452,45.8545,45.8359,45.8545,73800.0
2014-03-19 09:30:00,49.32,49.39,49.22,49.29,26000.0,45.929,45.9942,45.8359,45.9011,26000.0
2014-03-19 09:35:00,49.3,49.45,49.28,49.45,14200.0,45.9104,46.0501,45.8918,46.0501,14200.0
2014-03-19 09:40:00,49.47,49.57,49.47,49.51,9900.0,46.0687,46.1618,46.0687,46.1059,9900.0
2014-03-19 09:45:00,49.55,49.64,49.51,49.64,4900.0,46.1432,46.227,46.1059,46.227,4900.0
2014-03-19 09:50:00,49.64,49.67,49.58,49.58,12700.0,46.227,46.2549,46.1711,46.1711,12700.0
2014-03-19 09:55:00,49.6,49.66,49.51,49.65,5200.0,46.1898,46.2456,46.1059,46.2363,5200.0
2014-03-19 10:00:00,49.65,49.77,49.65,49.7,11300.0,46.2363,46.3481,46.2363,46.2829,11300.0
2014-03-19 10:05:00,49.7,49.77,49.66,49.77,43700.0,46.2829,46.3481,46.2456,46.3481,43700.0
2014-03-19 10:10:00,49.76,49.89,49.74,49.88,18300.0,46.3388,46.4598,46.3201,46.4505,18300.0
2014-03-19 10:15:00,49.88,50.12,49.86,50.02,95000.0,46.4505,46.674,46.4319,46.5809,95000.0
2014-03-19 10:20:00,50.02,50.09,49.99,50.04,5400.0,46.5809,46.6461,46.5529,46.5995,5400.0
2014-03-19 10:25:00,50.08,50.11,50.05,50.08,5100.0,46.6368,46.6647,46.6088,46.6368,5100.0
2014-03-19 10:30:00,50.08,50.19,50.08,50.18,25200.0,46.6368,46.7392,46.6368,46.7299,25200.0
2014-03-19 10:35:00,50.18,50.26,50.17,50.18,38300.0,46.7299,46.8044,46.7206,46.7299,38300.0
2014-03-19 10:40:00,50.18,50.18,50.14,50.14,18800.0,46.7299,46.7299,46.6926,46.6926,18800.0
2014-03-19 10:45:00,50.14,50.21,50.13,50.21,28000.0,46.6926,46.7578,46.6833,46.7578,28000.0
2014-03-19 10:50:00,50.21,50.33,50.21,50.33,32500.0,46.7578,46.8696,46.7578,46.8696,32500.0
2014-03-19 10:55:00,50.32,50.37,50.29,50.29,14400.0,46.8603,46.9068,46.8323,46.8323,14400.0
2014-03-19 11:00:00,50.28,50.31,50.27,50.3,6300.0,46.823,46.8509,46.8137,46.8416,6300.0
2014-03-19 11:05:00,50.31,50.36,50.26,50.29,12600.0,46.8509,46.8975,46.8044,46.8323,12600.0
2014-03-19 11:10:00,50.29,50.33,50.28,50.28,14500.0,46.8323,46.8696,46.823,46.823,14500.0
2014-03-19 11:15:00,50.28,50.3,50.27,50.28,10600.0,46.823,46.8416,46.8137,46.823,10600.0
2014-03-19 11:20:00,50.28,50.29,50.19,50.19,7000.0,46.823,46.8323,46.7392,46.7392,7000.0
2014-03-19 11:25:00,50.19,50.2,50.09,50.14,42900.0,46.7392,46.7485,46.6461,46.6926,42900.0
2014-03-19 11:30:00,50.15,50.19,50.14,50.19,15100.0,46.7019,46.7392,46.6926,46.7392,15100.0
2014-03-19 11:35:00,50.2,50.29,50.2,50.28,32600.0,46.7485,46.8323,46.7485,46.823,32600.0
2014-03-19 11:40:00,50.28,50.29,50.26,50.29,6800.0,46.823,46.8323,46.8044,46.8323,6800.0
2014-03-19 11:45:00,50.29,50.37,50.26,50.26,75300.0,46.8323,46.9068,46.8044,46.8044,75300.0
2014-03-19 11:50:00,50.26,50.26,50.21,50.21,20400.0,46.8044,46.8044,46.7578,46.7578,20400.0
2014-03-19 11:55:00,50.2,50.2,50.05,50.14,9100.0,46.7485,46.7485,46.6088,46.6926,9100.0
2014-03-19 12:00:00,50.14,50.2,50.14,50.2,4800.0,46.6926,46.7485,46.6926,46.7485,4800.0
2014-03-19 12:05:00,50.2,50.27,50.19,50.19,6700.0,46.7485,46.8137,46.7392,46.7392,6700.0
2014-03-19 12:10:00,50.18,50.2,50.16,50.18,7400.0,46.7299,46.7485,46.7113,46.7299,7400.0
2014-03-19 12:15:00,50.18,50.25,50.18,50.18,11900.0,46.7299,46.7951,46.7299,46.7299,11900.0
2014-03-19 12:20:00,50.18,50.2,50.13,50.16,5300.0,46.7299,46.7485,46.6833,46.7113,5300.0
2014-03-19 12:25:00,50.17,50.2,50.14,50.16,6800.0,46.7206,46.7485,46.6926,46.7113,6800.0
2014-03-19 12:30:00,50.16,50.26,50.16,50.25,7800.0,46.7113,46.8044,46.7113,46.7951,7800.0
2014-03-19 12:35:00,50.26,50.26,50.19,50.19,10900.0,46.8044,46.8044,46.7392,46.7392,10900.0
2014-03-19 12:40:00,50.18,50.18,50.1,50.11,4300.0,46.7299,46.7299,46.6554,46.6647,4300.0
2014-03-19 12:45:00,50.11,50.17,50.11,50.15,11100.0,46.6647,46.7206,46.6647,46.7019,11100.0
2014-03-19 12:50:00,50.17,50.22,50.16,50.2,6200.0,46.7206,46.7671,46.7113,46.7485,6200.0
2014-03-19 12:55:00,50.19,50.24,50.19,50.21,4100.0,46.7392,46.7858,46.7392,46.7578,4100.0
2014-03-19 13:00:00,50.22,50.23,50.19,50.21,6000.0,46.7671,46.7764,46.7392,46.7578,6000.0
2014-03-19 13:05:00,50.21,50.22,50.15,50.17,4300.0,46.7578,46.7671,46.7019,46.7206,4300.0
2014-03-19 13:10:00,50.17,50.19,50.16,50.17,2000.0,46.7206,46.7392,46.7113,46.7206,2000.0
2014-03-19 13:15:00,50.16,50.16,50.07,50.07,19800.0,46.7113,46.7113,46.6274,46.6274,19800.0
2014-03-19 13:20:00,50.07,50.07,50.0,50.02,5300.0,46.6274,46.6274,46.5623,46.5809,5300.0
2014-03-19 13:25:00,50.01,50.06,50.0,50.05,5800.0,46.5716,46.6181,46.5623,46.6088,5800.0
2014-03-19 13:30:00,50.05,50.05,50.0,50.0,5500.0,46.6088,46.6088,46.5623,46.5623,5500.0
2014-03-19 13:35:00,50.0,50.04,50.0,50.03,29100.0,46.5623,46.5995,46.5623,46.5902,29100.0
2014-03-19 13:40:00,50.0,50.06,50.0,50.0,19000.0,46.5623,46.6181,46.5623,46.5623,19000.0
2014-03-19 13:45:00,50.01,50.06,50.01,50.05,5600.0,46.5716,46.6181,46.5716,46.6088,5600.0
2014-03-19 13:50:00,50.06,50.06,50.04,50.05,3000.0,46.6181,46.6181,46.5995,46.6088,3000.0
2014-03-19 13:55:00,50.05,50.14,50.05,50.14,9400.0,46.6088,46.6926,46.6088,46.6926,9400.0
2014-03-19 14:00:00,50.14,50.15,49.95,50.0,20700.0,46.6926,46.7019,46.5157,46.5623,20700.0
2014-03-19 14:05:00,50.0,50.05,49.98,50.05,24400.0,46.5623,46.6088,46.5436,46.6088,24400.0
2014-03-19 14:10:00,50.06,50.13,50.06,50.09,11300.0,46.6181,46.6833,46.6181,46.6461,11300.0
2014-03-19 14:15:00,50.09,50.22,50.06,50.2,15900.0,46.6461,46.7671,46.6181,46.7485,15900.0
2014-03-19 14:20:00,50.2,50.2,50.06,50.09,13500.0,46.7485,46.7485,46.6181,46.6461,13500.0
2014-03-19 14:25:00,50.1,50.11,50.03,50.04,11900.0,46.6554,46.6647,46.5902,46.5995,11900.0
2014-03-19 14:30:00,50.05,50.09,50.05,50.07,13200.0,46.6088,46.6461,46.6088,46.6274,13200.0
2014-03-19 14:35:00,50.08,50.09,50.04,50.09,16200.0,46.6368,46.6461,46.5995,46.6461,16200.0
2014-03-19 14:40:00,50.09,50.13,50.02,50.12,16300.0,46.6461,46.6833,46.5809,46.674,16300.0
2014-03-19 14:45:00,50.13,50.13,50.07,50.07,12500.0,46.6833,46.6833,46.6274,46.6274,12500.0
2014-03-19 14:50:00,50.07,50.16,50.07,50.09,9400.0,46.6274,46.7113,46.6274,46.6461,9400.0
2014-03-19 14:55:00,50.1,50.13,50.06,50.1,7800.0,46.6554,46.6833,46.6181,46.6554,7800.0
2014-03-19 15:00:00,50.1,50.13,50.07,50.07,13800.0,46.6554,46.6833,46.6274,46.6274,13800.0
2014-03-19 15:05:00,50.07,50.07,50.0,50.0,42200.0,46.6274,46.6274,46.5623,46.5623,42200.0
2014-03-19 15:10:00,50.01,50.01,49.75,49.82,43700.0,46.5716,46.5716,46.3294,46.3946,43700.0
2014-03-19 15:15:00,49.81,49.81,49.74,49.81,14500.0,46.3853,46.3853,46.3201,46.3853,14500.0
2014-03-19 15:20:00,49.8,49.82,49.76,49.76,16900.0,46.376,46.3946,46.3388,46.3388,16900.0
2014-03-19 15:25:00,49.76,49.79,49.7,49.79,25400.0,46.3388,46.3667,46.2829,46.3667,25400.0
2014-03-19 15:30:00,49.78,49.81,49.74,49.8,16800.0,46.3574,46.3853,46.3201,46.376,16800.0
2014-03-19 15:35:00,49.81,49.84,49.75,49.78,22200.0,46.3853,46.4133,46.3294,46.3574,22200.0
2014-03-19 15:40:00,49.78,49.92,49.78,49.9,24900.0,46.3574,46.4878,46.3574,46.4691,24900.0
2014-03-19 15:45:00,49.9,49.97,49.88,49.95,50300.0,46.4691,46.5343,46.4505,46.5157,50300.0
2014-03-19 15:50:00,49.94,49.95,49.92,49.94,61900.0,46.5064,46.5157,46.4878,46.5064,61900.0
2014-03-19 15:55:00,49.94,49.98,49.93,49.94,66800.0,46.5064,46.5436,46.4971,46.5064,66800.0
2014-03-20 09:30:00,49.95,50.23,49.95,50.11,18200.0,46.5157,46.7764,46.5157,46.6647,18200.0
2014-03-20 09:35:00,50.11,50.19,49.99,50.11,33800.0,46.6647,46.7392,46.5529,46.6647,33800.0
2014-03-20 09:40:00,50.11,50.23,49.92,49.98,18500.0,46.6647,46.7764,46.4878,46.5436,18500.0
2014-03-20 09:45:00,49.97,50.01,49.78,49.8,8500.0,46.5343,46.5716,46.3574,46.376,8500.0
2014-03-20 09:50:00,49.81,49.95,49.81,49.94,11200.0,46.3853,46.5157,46.3853,46.5064,11200.0
2014-03-20 09:55:00,49.95,50.0,49.89,49.89,4500.0,46.5157,46.5623,46.4598,46.4598,4500.0
2014-03-20 10:00:00,49.9,49.96,49.9,49.91,9300.0,46.4691,46.525,46.4691,46.4784,9300.0
2014-03-20 10:05:00,49.9,50.0,49.9,49.98,23200.0,46.4691,46.5623,46.4691,46.5436,23200.0
2014-03-20 10:10:00,49.98,50.03,49.92,50.03,16400.0,46.5436,46.5902,46.4878,46.5902,16400.0
2014-03-20 10:15:00,50.05,50.08,50.01,50.01,7800.0,46.6088,46.6368,46.5716,46.5716,7800.0
2014-03-20 10:20:00,50.04,50.07,50.0,50.01,12400.0,46.5995,46.6274,46.5623,46.5716,12400.0
2014-03-20 10:25:00,50.02,50.06,49.98,50.0,31600.0,46.5809,46.6181,46.5436,46.5623,31600.0
2014-03-20 10:30:00,50.0,50.02,49.95,49.97,23000.0,46.5623,46.5809,46.5157,46.5343,23000.0
2014-03-20 10:35:00,49.98,49.98,49.87,49.89,10700.0,46.5436,46.5436,46.4412,46.4598,10700.0
2014-03-20 10:40:00,49.89,49.91,49.86,49.88,10800.0,46.4598,46.4784,46.4319,46.4505,10800.0
2014-03-20 10:45:00,49.88,49.9,49.84,49.89,12700.0,46.4505,46.4691,46.4133,46.4598,12700.0
2014-03-20 10:50:00,49.9,49.91,49.87,49.89,8500.0,46.4691,46.4784,46.4412,46.4598,8500.0
2014-03-20 10:55:00,49.88,49.88,49.81,49.83,29000.0,46.4505,46.4505,46.3853,46.4039,29000.0
2014-03-20 11:00:00,49.82,49.84,49.76,49.76,28900.0,46.3946,46.4133,46.3388,46.3388,28900.0
2014-03-20 11:05:00,49.76,49.86,49.76,49.86,13800.0,46.3388,46.4319,46.3388,46.4319,13800.0
2014-03-20 11:10:00,49.85,49.89,49.78,49.78,8200.0,46.4226,46.4598,46.3574,46.3574,8200.0
2014-03-20 11:15:00,49.78,49.8,49.71,49.75,24900.0,46.3574,46.376,46.2922,46.3294,24900.0
2014-03-20 11:20:00,49.76,49.76,49.69,49.73,12700.0,46.3388,46.3388,46.2736,46.3108,12700.0
2014-03-20 11:25:00,49.73,49.76,49.66,49.71,21300.0,46.3108,46.3388,46.2456,46.2922,21300.0
2014-03-20 11:30:00,49.71,49.71,49.63,49.69,7300.0,46.2922,46.2922,46.2177,46.2736,7300.0
2014-03-20 11:35:00,49.69,49.7,49.65,49.69,8600.0,46.2736,46.2829,46.2363,46.2736,8600.0
2014-03-20 11:40:00,49.68,49.71,49.61,49.67,9000.0,46.2643,46.2922,46.1991,46.2549,9000.0
2014-03-20 11:45:00,49.66,49.67,49.59,49.62,29000.0,46.2456,46.2549,46.1804,46.2084,29000.0
2014-03-20 11:50:00,49.63,49.65,49.57,49.61,29700.0,46.2177,46.2363,46.1618,46.1991,29700.0
2014-03-20 11:55:00,49.61,49.66,49.59,49.65,8100.0,46.1991,46.2456,46.1804,46.2363,8100.0
2014-03-20 12:00:00,49.62,49.65,49.57,49.58,6100.0,46.2084,46.2363,46.1618,46.1711,6100.0
2014-03-20 12:05:00,49.59,49.6,49.52,49.53,19300.0,46.1804,46.1898,46.1153,46.1246,19300.0
2014-03-20 12:10:00,49.53,49.55,49.5,49.51,10400.0,46.1246,46.1432,46.0966,46.1059,10400.0
2014-03-20 12:15:00,49.52,49.63,49.51,49.63,3200.0,46.1153,46.2177,46.1059,46.2177,3200.0
2014-03-20 12:20:00,49.64,49.66,49.61,49.63,7200.0,46.227,46.2456,46.1991,46.2177,7200.0
2014-03-20 12:25:00,49.64,49.69,49.63,49.65,5400.0,46.227,46.2736,46.2177,46.2363,5400.0
2014-03-20 12:30:00,49.66,49.69,49.63,49.67,5900.0,46.2456,46.2736,46.2177,46.2549,5900.0
2014-03-20 12:35:00,49.69,49.71,49.66,49.66,8300.0,46.2736,46.2922,46.2456,46.2456,8300.0
2014-03-20 12:40:00,49.66,49.72,49.66,49.7,7800.0,46.2456,46.3015,46.2456,46.2829,7800.0
2014-03-20 12:45:00,49.7,49.74,49.68,49.73,11700.0,46.2829,46.3201,46.2643,46.3108,11700.0
2014-03-20 12:50:00,49.73,49.73,49.69,49.7,6100.0,46.3108,46.3108,46.2736,46.2829,6100.0
2014-03-20 12:55:00,49.7,49.75,49.7,49.7,6200.0,46.2829,46.3294,46.2829,46.2829,6200.0
2014-03-20 13:00:00,49.72,49.74,49.67,49.68,21800.0,46.3015,46.3201,46.2549,46.2643,21800.0
2014-03-20 13:05:00,49.69,49.72,49.69,49.71,13100.0,46.2736,46.3015,46.2736,46.2922,13100.0
2014-03-20 13:10:00,49.71,49.72,49.69,49.71,8500.0,46.2922,46.3015,46.2736,46.2922,8500.0
2014-03-20 13:15:00,49.71,49.76,49.71,49.76,3700.0,46.2922,46.3388,46.2922,46.3388,3700.0
2014-03-20 13:20:00,49.76,49.76,49.71,49.75,9000.0,46.3388,46.3388,46.2922,46.3294,9000.0
2014-03-20 13:25:00,49.75,49.75,49.71,49.72,14000.0,46.3294,46.3294,46.2922,46.3015,14000.0
2014-03-20 13:30:00,49.71,49.73,49.69,49.7,19500.0,46.2922,46.3108,46.2736,46.2829,19500.0
2014-03-20 13:35:00,49.71,49.72,49.7,49.71,3300.0,46.2922,46.3015,46.2829,46.2922,3300.0
2014-03-20 13:40:00,49.72,49.73,49.72,49.73,10400.0,46.3015,46.3108,46.3015,46.3108,10400.0
2014-03-20 13:45:00,49.73,49.73,49.7,49.71,26600.0,46.3108,46.3108,46.2829,46.2922,26600.0
2014-03-20 13:50:00,49.72,49.72,49.66,49.67,40200.0,46.3015,46.3015,46.2456,46.2549,40200.0
2014-03-20 13:55:00,49.67,49.74,49.66,49.73,36000.0,46.2549,46.3201,46.2456,46.3108,36000.0
2014-03-20 14:00:00,49.71,49.72,49.65,49.71,16500.0,46.2922,46.3015,46.2363,46.2922,16500.0
2014-03-20 14:05:00,49.71,49.72,49.62,49.63,17700.0,46.2922,46.3015,46.2084,46.2177,17700.0
2014-03-20 14:10:00,49.63,49.66,49.63,49.63,10000.0,46.2177,46.2456,46.2177,46.2177,10000.0
2014-03-20 14:15:00,49.63,49.65,49.61,49.65,12700.0,46.2177,46.2363,46.1991,46.2363,12700.0
2014-03-20 14:20:00,49.65,49.65,49.6,49.63,5000.0,46.2363,46.2363,46.1898,46.2177,5000.0
2014-03-20 14:25:00,49.63,49.66,49.61,49.63,43100.0,46.2177,46.2456,46.1991,46.2177,43100.0
2014-03-20 14:30:00,49.63,49.63,49.52,49.54,47400.0,46.2177,46.2177,46.1153,46.1339,47400.0
2014-03-20 14:35:00,49.54,49.59,49.53,49.54,21900.0,46.1339,46.1804,46.1246,46.1339,21900.0
2014-03-20 14:40:00,49.54,49.54,49.51,49.52,6800.0,46.1339,46.1339,46.1059,46.1153,6800.0
2014-03-20 14:45:00,49.51,49.51,49.4,49.4,24600.0,46.1059,46.1059,46.0035,46.0035,24600.0
2014-03-20 14:50:00,49.41,49.41,49.39,49.39,9000.0,46.0128,46.0128,45.9942,45.9942,9000.0
2014-03-20 14:55:00,49.4,49.41,49.39,49.4,8600.0,46.0035,46.0128,45.9942,46.0035,8600.0
2014-03-20 15:00:00,49.41,49.41,49.4,49.41,15600.0,46.0128,46.0128,46.0035,46.0128,15600.0
2014-03-20 15:05:00,49.41,49.41,49.34,49.34,11700.0,46.0128,46.0128,45.9476,45.9476,11700.0
2014-03-20 15:10:00,49.35,49.42,49.34,49.41,26500.0,45.9569,46.0221,45.9476,46.0128,26500.0
2014-03-20 15:15:00,49.41,49.42,49.37,49.37,30900.0,46.0128,46.0221,45.9756,45.9756,30900.0
2014-03-20 15:20:00,49.37,49.43,49.37,49.38,23900.0,45.9756,46.0314,45.9756,45.9849,23900.0
2014-03-20 15:25:00,49.37,49.39,49.32,49.33,29600.0,45.9756,45.9942,45.929,45.9383,29600.0
2014-03-20 15:30:00,49.34,49.38,49.32,49.35,46700.0,45.9476,45.9849,45.929,45.9569,46700.0
2014-03-20 15:35:00,49.34,49.41,49.34,49.4,33100.0,45.9476,46.0128,45.9476,46.0035,33100.0
2014-03-20 15:40:00,49.41,49.45,49.41,49.41,22100.0,46.0128,46.0501,46.0128,46.0128,22100.0
2014-03-20 15:45:00,49.41,49.41,49.34,49.34,57400.0,46.0128,46.0128,45.9476,45.9476,57400.0
2014-03-20 15:50:00,49.35,49.37,49.34,49.35,26600.0,45.9569,45.9756,45.9476,45.9569,26600.0
2014-03-20 15:55:00,49.35,49.44,49.34,49.44,106200.0,45.9569,46.0408,45.9476,46.0408,106200.0
2014-03-21 09:30:00,49.72,49.82,49.66,49.66,28400.0,46.3015,46.3946,46.2456,46.2456,28400.0
2014-03-21 09:35:00,49.66,49.67,49.56,49.66,8300.0,46.2456,46.2549,46.1525,46.2456,8300.0
2014-03-21 09:40:00,49.62,49.63,49.53,49.59,2600.0,46.2084,46.2177,46.1246,46.1804,2600.0
2014-03-21 09:45:00,49.63,49.69,49.57,49.64,3400.0,46.2177,46.2736,46.1618,46.227,3400.0
2014-03-21 09:50:00,49.65,49.65,49.51,49.51,6100.0,46.2363,46.2363,46.1059,46.1059,6100.0
2014-03-21 09:55:00,49.54,49.75,49.54,49.72,27200.0,46.1339,46.3294,46.1339,46.3015,27200.0
2014-03-21 10:00:00,49.71,49.82,49.71,49.74,10800.0,46.2922,46.3946,46.2922,46.3201,10800.0
2014-03-21 10:05:00,49.75,49.88,49.75,49.84,18700.0,46.3294,46.4505,46.3294,46.4133,18700.0
2014-03-21 10:10:00,49.84,49.85,49.78,49.84,10600.0,46.4133,46.4226,46.3574,46.4133,10600.0
2014-03-21 10:15:00,49.83,49.86,49.75,49.78,69700.0,46.4039,46.4319,46.3294,46.3574,69700.0
2014-03-21 10:20:00,49.78,49.95,49.76,49.95,21000.0,46.3574,46.5157,46.3388,46.5157,21000.0
2014-03-21 10:25:00,49.94,50.02,49.92,49.94,22800.0,46.5064,46.5809,46.4878,46.5064,22800.0
2014-03-21 10:30:00,49.93,50.07,49.91,50.06,25600.0,46.4971,46.6274,46.4784,46.6181,25600.0
2014-03-21 10:35:00,50.05,50.08,50.02,50.06,36700.0,46.6088,46.6368,46.5809,46.6181,36700.0
2014-03-21 10:40:00,50.05,50.07,49.98,50.07,28300.0,46.6088,46.6274,46.5436,46.6274,28300.0
2014-03-21 10:45:00,50.08,50.14,50.06,50.14,12400.0,46.6368,46.6926,46.6181,46.6926,12400.0
2014-03-21 10:50:00,50.14,50.19,50.14,50.15,17500.0,46.6926,46.7392,46.6926,46.7019,17500.0
2014-03-21 10:55:00,50.15,50.24,50.14,50.21,21600.0,46.7019,46.7858,46.6926,46.7578,21600.0
2014-03-21 11:00:00,50.21,50.23,50.15,50.21,35600.0,46.7578,46.7764,46.7019,46.7578,35600.0
2014-03-21 11:05:00,50.21,50.23,50.19,50.21,33700.0,46.7578,46.7764,46.7392,46.7578,33700.0
2014-03-21 11:10:00,50.2,50.24,50.19,50.23,17100.0,46.7485,46.7858,46.7392,46.7764,17100.0
2014-03-21 11:15:00,50.21,50.31,50.21,50.22,25400.0,46.7578,46.8509,46.7578,46.7671,25400.0
2014-03-21 11:20:00,50.24,50.24,50.2,50.21,10600.0,46.7858,46.7858,46.7485,46.7578,10600.0
2014-03-21 11:25:00,50.21,50.28,50.19,50.27,51200.0,46.7578,46.823,46.7392,46.8137,51200.0
2014-03-21 11:30:00,50.27,50.31,50.23,50.29,30400.0,46.8137,46.8509,46.7764,46.8323,30400.0
2014-03-21 11:35:00,50.29,50.29,50.17,50.18,13600.0,46.8323,46.8323,46.7206,46.7299,13600.0
2014-03-21 11:40:00,50.17,50.28,50.17,50.25,11900.0,46.7206,46.823,46.7206,46.7951,11900.0
2014-03-21 11:45:00,50.26,50.35,50.26,50.35,17300.0,46.8044,46.8882,46.8044,46.8882,17300.0
2014-03-21 11:50:00,50.34,50.34,50.32,50.33,4200.0,46.8789,46.8789,46.8603,46.8696,4200.0
2014-03-21 11:55:00,50.32,50.34,50.28,50.3,30800.0,46.8603,46.8789,46.823,46.8416,30800.0
2014-03-21 12:00:00,50.28,50.32,50.28,50.31,11400.0,46.823,46.8603,46.823,46.8509,11400.0
2014-03-21 12:05:00,50.3,50.34,50.3,50.31,12800.0,46.8416,46.8789,46.8416,46.8509,12800.0
2014-03-21 12:10:00,50.32,50.33,50.31,50.33,4500.0,46.8603,46.8696,46.8509,46.8696,4500.0
2014-03-21 12:15:00,50.33,50.33,50.29,50.29,16800.0,46.8696,46.8696,46.8323,46.8323,16800.0
2014-03-21 12:20:00,50.29,50.3,50.25,50.28,22800.0,46.8323,46.8416,46.7951,46.823,22800.0
2014-03-21 12:25:00,50.28,50.34,50.27,50.32,27000.0,46.823,46.8789,46.8137,46.8603,27000.0
2014-03-21 12:30:00,50.34,50.4,50.32,50.4,16000.0,46.8789,46.9347,46.8603,46.9347,16000.0
2014-03-21 12:35:00,50.38,50.41,50.35,50.41,9300.0,46.9161,46.9441,46.8882,46.9441,9300.0
2014-03-21 12:40:00,50.41,50.41,50.39,50.41,2900.0,46.9441,46.9441,46.9254,46.9441,2900.0
2014-03-21 12:45:00,50.4,50.41,50.35,50.38,12600.0,46.9347,46.9441,46.8882,46.9161,12600.0
2014-03-21 12:50:00,50.36,50.41,50.34,50.37,13600.0,46.8975,46.9441,46.8789,46.9068,13600.0
2014-03-21 12:55:00,50.38,50.38,50.33,50.35,20200.0,46.9161,46.9161,46.8696,46.8882,20200.0
2014-03-21 13:00:00,50.33,50.33,50.25,50.26,3300.0,46.8696,46.8696,46.7951,46.8044,3300.0
2014-03-21 13:05:00,50.24,50.24,50.16,50.19,2800.0,46.7858,46.7858,46.7113,46.7392,2800.0
2014-03-21 13:10:00,50.16,50.17,50.11,50.17,2900.0,46.7113,46.7206,46.6647,46.7206,2900.0
2014-03-21 13:15:00,50.15,50.15,50.1,50.1,6900.0,46.7019,46.7019,46.6554,46.6554,6900.0
2014-03-21 13:20:00,50.12,50.13,50.08,50.12,12700.0,46.674,46.6833,46.6368,46.674,12700.0
2014-03-21 13:25:00,50.11,50.15,50.1,50.11,11000.0,46.6647,46.7019,46.6554,46.6647,11000.0
2014-03-21 13:30:00,50.12,50.18,50.12,50.17,5200.0,46.674,46.7299,46.674,46.7206,5200.0
2014-03-21 13:35:00,50.17,50.22,50.15,50.21,23400.0,46.7206,46.7671,46.7019,46.7578,23400.0
2014-03-21 13:40:00,50.22,50.22,50.12,50.13,19900.0,46.7671,46.7671,46.674,46.6833,19900.0
2014-03-21 13:45:00,50.12,50.15,50.11,50.14,18600.0,46.674,46.7019,46.6647,46.6926,18600.0
2014-03-21 13:50:00,50.13,50.14,50.1,50.12,32500.0,46.6833,46.6926,46.6554,46.674,32500.0
2014-03-21 13:55:00,50.12,50.13,50.1,50.11,8700.0,46.674,46.6833,46.6554,46.6647,8700.0
2014-03-21 14:00:00,50.12,50.12,50.09,50.1,10000.0,46.674,46.674,46.6461,46.6554,10000.0
2014-03-21 14:05:00,50.11,50.15,50.11,50.14,13800.0,46.6647,46.7019,46.6647,46.6926,13800.0
2014-03-21 14:10:00,50.14,50.14,50.09,50.09,14500.0,46.6926,46.6926,46.6461,46.6461,14500.0
2014-03-21 14:15:00,50.09,50.12,50.04,50.05,17500.0,46.6461,46.674,46.5995,46.6088,17500.0
2014-03-21 14:20:00,50.06,50.09,50.03,50.03,13400.0,46.6181,46.6461,46.5902,46.5902,13400.0
2014-03-21 14:25:00,50.04,50.05,50.0,50.05,20800.0,46.5995,46.6088,46.5623,46.6088,20800.0
2014-03-21 14:30:00,50.02,50.03,49.99,50.02,24300.0,46.5809,46.5902,46.5529,46.5809,24300.0
2014-03-21 14:35:00,50.01,50.1,50.0,50.09,16600.0,46.5716,46.6554,46.5623,46.6461,16600.0
2014-03-21 14:40:00,50.08,50.1,49.97,50.01,18300.0,46.6368,46.6554,46.5343,46.5716,18300.0
2014-03-21 14:45:00,50.02,50.03,49.99,50.0,38400.0,46.5809,46.5902,46.5529,46.5623,38400.0
2014-03-21 14:50:00,50.0,50.02,49.99,50.0,15700.0,46.5623,46.5809,46.5529,46.5623,15700.0
2014-03-21 14:55:00,50.0,50.04,49.99,50.04,8400.0,46.5623,46.5995,46.5529,46.5995,8400.0
2014-03-21 15:00:00,50.03,50.04,49.93,50.02,53100.0,46.5902,46.5995,46.4971,46.5809,53100.0
2014-03-21 15:05:00,50.02,50.03,49.99,50.02,17400.0,46.5809,46.5902,46.5529,46.5809,17400.0
2014-03-21 15:10:00,50.01,50.05,49.99,50.0,18400.0,46.5716,46.6088,46.5529,46.5623,18400.0
2014-03-21 15:15:00,50.01,50.03,50.0,50.03,15900.0,46.5716,46.5902,46.5623,46.5902,15900.0
2014-03-21 15:20:00,50.03,50.03,49.94,49.98,70300.0,46.5902,46.5902,46.5064,46.5436,70300.0
2014-03-21 15:25:00,49.98,50.01,49.97,50.0,30300.0,46.5436,46.5716,46.5343,46.5623,30300.0
2014-03-21 15:30:00,50.01,50.01,49.94,49.95,20800.0,46.5716,46.5716,46.5064,46.5157,20800.0
2014-03-21 15:35:00,49.95,49.98,49.93,49.93,35700.0,46.5157,46.5436,46.4971,46.4971,35700.0
2014-03-21 15:40:00,49.94,49.99,49.92,49.98,50400.0,46.5064,46.5529,46.4878,46.5436,50400.0
2014-03-21 15:45:00,49.98,49.99,49.92,49.98,121600.0,46.5436,46.5529,46.4878,46.5436,121600.0
2014-03-21 15:50:00,49.98,50.05,49.97,50.02,62500.0,46.5436,46.6088,46.5343,46.5809,62500.0
2014-03-21 15:55:00,50.02,50.21,50.02,50.13,526500.0,46.5809,46.7578,46.5809,46.6833,526500.0
2014-03-24 09:30:00,50.0,50.25,49.84,50.09,84400.0,46.5623,46.7951,46.4133,46.6461,84400.0
2014-03-24 09:35:00,50.03,50.13,50.0,50.05,14300.0,46.5902,46.6833,46.5623,46.6088,14300.0
2014-03-24 09:40:00,50.05,50.11,49.9,50.0,23000.0,46.6088,46.6647,46.4691,46.5623,23000.0
2014-03-24 09:45:00,50.0,50.04,49.96,49.98,48600.0,46.5623,46.5995,46.525,46.5436,48600.0
2014-03-24 09:50:00,49.96,49.97,49.91,49.96,12500.0,46.525,46.5343,46.4784,46.525,12500.0
2014-03-24 09:55:00,49.97,50.0,49.87,49.88,27800.0,46.5343,46.5623,46.4412,46.4505,27800.0
2014-03-24 10:00:00,49.88,49.95,49.84,49.87,55600.0,46.4505,46.5157,46.4133,46.4412,55600.0
2014-03-24 10:05:00,49.86,49.86,49.69,49.73,23200.0,46.4319,46.4319,46.2736,46.3108,23200.0
2014-03-24 10:10:00,49.71,49.75,49.57,49.68,35500.0,46.2922,46.3294,46.1618,46.2643,35500.0
2014-03-24 10:15:00,49.68,49.77,49.6,49.6,60300.0,46.2643,46.3481,46.1898,46.1898,60300.0
2014-03-24 10:20:00,49.6,49.66,49.58,49.66,31100.0,46.1898,46.2456,46.1711,46.2456,31100.0
2014-03-24 10:25:00,49.66,49.66,49.56,49.61,37600.0,46.2456,46.2456,46.1525,46.1991,37600.0
2014-03-24 10:30:00,49.6,49.6,49.42,49.51,45100.0,46.1898,46.1898,46.0221,46.1059,45100.0
2014-03-24 10:35:00,49.51,49.52,49.3,49.36,31400.0,46.1059,46.1153,45.9104,45.9663,31400.0
2014-03-24 10:40:00,49.35,49.42,49.33,49.33,27800.0,45.9569,46.0221,45.9383,45.9383,27800.0
2014-03-24 10:45:00,49.33,49.33,49.13,49.18,25600.0,45.9383,45.9383,45.7521,45.7986,25600.0
2014-03-24 10:50:00,49.18,49.22,49.02,49.03,34700.0,45.7986,45.8359,45.6496,45.6589,34700.0
2014-03-24 10:55:00,49.02,49.12,48.98,49.0,45000.0,45.6496,45.7428,45.6124,45.631,45000.0
2014-03-24 11:00:00,48.99,48.99,48.76,48.76,39900.0,45.6217,45.6217,45.4075,45.4075,39900.0
2014-03-24 11:05:00,48.77,48.82,48.73,48.77,21600.0,45.4168,45.4634,45.3796,45.4168,21600.0
2014-03-24 11:10:00,48.77,48.77,48.73,48.76,32300.0,45.4168,45.4168,45.3796,45.4075,32300.0
2014-03-24 11:15:00,48.76,48.86,48.73,48.86,23900.0,45.4075,45.5006,45.3796,45.5006,23900.0
2014-03-24 11:20:00,48.85,49.03,48.8,49.03,24800.0,45.4913,45.6589,45.4448,45.6589,24800.0
2014-03-24 11:25:00,49.02,49.06,48.98,48.98,28200.0,45.6496,45.6869,45.6124,45.6124,28200.0
2014-03-24 11:30:00,48.98,49.04,48.95,48.99,14100.0,45.6124,45.6683,45.5844,45.6217,14100.0
2014-03-24 11:35:00,48.99,49.02,48.96,49.02,3800.0,45.6217,45.6496,45.5938,45.6496,3800.0
2014-03-24 11:40:00,49.01,49.02,48.98,49.0,7900.0,45.6403,45.6496,45.6124,45.631,7900.0
2014-03-24 11:45:00,48.99,49.04,48.94,48.99,17500.0,45.6217,45.6683,45.5751,45.6217,17500.0
2014-03-24 11:50:00,48.99,49.03,48.91,49.02,9700.0,45.6217,45.6589,45.5472,45.6496,9700.0
2014-03-24 11:55:00,49.01,49.01,48.92,48.98,9400.0,45.6403,45.6403,45.5565,45.6124,9400.0
2014-03-24 12:00:00,48.95,49.01,48.95,49.01,3000.0,45.5844,45.6403,45.5844,45.6403,3000.0
2014-03-24 12:05:00,49.0,49.04,48.99,49.03,7100.0,45.631,45.6683,45.6217,45.6589,7100.0
2014-03-24 12:10:00,49.04,49.07,48.95,49.07,8500.0,45.6683,45.6962,45.5844,45.6962,8500.0
2014-03-24 12:15:00,49.04,49.06,49.0,49.0,1600.0,45.6683,45.6869,45.631,45.631,1600.0
2014-03-24 12:20:00,49.02,49.03,49.01,49.01,2600.0,45.6496,45.6589,45.6403,45.6403,2600.0
2014-03-24 12:25:00,49.0,49.04,48.93,48.97,15500.0,45.631,45.6683,45.5658,45.6031,15500.0
2014-03-24 12:30:00,48.97,49.01,48.96,49.0,1500.0,45.6031,45.6403,45.5938,45.631,1500.0
2014-03-24 12:35:00,49.0,49.0,48.96,49.0,3900.0,45.631,45.631,45.5938,45.631,3900.0
2014-03-24 12:40:00,48.96,48.97,48.91,48.94,12400.0,45.5938,45.6031,45.5472,45.5751,12400.0
2014-03-24 12:45:00,48.95,48.99,48.92,48.99,14200.0,45.5844,45.6217,45.5565,45.6217,14200.0
2014-03-24 12:50:00,48.96,48.97,48.94,48.96,5500.0,45.5938,45.6031,45.5751,45.5938,5500.0
2014-03-24 12:55:00,48.96,49.0,48.96,48.98,7300.0,45.5938,45.631,45.5938,45.6124,7300.0
2014-03-24 13:00:00,48.98,49.0,48.97,48.98,11000.0,45.6124,45.631,45.6031,45.6124,11000.0
2014-03-24 13:05:00,48.97,48.97,48.91,48.91,3000.0,45.6031,45.6031,45.5472,45.5472,3000.0
2014-03-24 13:10:00,48.92,48.96,48.92,48.96,3500.0,45.5565,45.5938,45.5565,45.5938,3500.0
2014-03-24 13:15:00,48.97,48.97,48.9,48.93,4900.0,45.6031,45.6031,45.5379,45.5658,4900.0
2014-03-24 13:20:00,48.9,48.93,48.84,48.85,7100.0,45.5379,45.5658,45.482,45.4913,7100.0
2014-03-24 13:25:00,48.84,48.86,48.78,48.78,16100.0,45.482,45.5006,45.4261,45.4261,16100.0
2014-03-24 13:30:00,48.79,48.84,48.79,48.84,7400.0,45.4354,45.482,45.4354,45.482,7400.0
2014-03-24 13:35:00,48.83,48.86,48.79,48.83,28500.0,45.4727,45.5006,45.4354,45.4727,28500.0
2014-03-24 13:40:00,48.84,48.87,48.84,48.85,5500.0,45.482,45.5099,45.482,45.4913,5500.0
2014-03-24 13:45:00,48.85,48.85,48.79,48.8,17400.0,45.4913,45.4913,45.4354,45.4448,17400.0
2014-03-24 13:50:00,48.82,48.83,48.78,48.79,5100.0,45.4634,45.4727,45.4261,45.4354,5100.0
2014-03-24 13:55:00,48.79,48.81,48.75,48.78,7600.0,45.4354,45.4541,45.3982,45.4261,7600.0
2014-03-24 14:00:00,48.78,48.8,48.77,48.78,7600.0,45.4261,45.4448,45.4168,45.4261,7600.0
2014-03-24 14:05:00,48.79,48.8,48.7,48.7,10700.0,45.4354,45.4448,45.3516,45.3516,10700.0
2014-03-24 14:10:00,48.7,48.75,48.69,48.73,6700.0,45.3516,45.3982,45.3423,45.3796,6700.0
2014-03-24 14:15:00,48.71,48.84,48.65,48.66,44800.0,45.3609,45.482,45.3051,45.3144,44800.0
2014-03-24 14:20:00,48.65,48.71,48.64,48.71,6100.0,45.3051,45.3609,45.2958,45.3609,6100.0
2014-03-24 14:25:00,48.71,48.8,48.65,48.8,23200.0,45.3609,45.4448,45.3051,45.4448,23200.0
2014-03-24 14:30:00,48.8,48.81,48.75,48.77,19300.0,45.4448,45.4541,45.3982,45.4168,19300.0
2014-03-24 14:35:00,48.78,48.79,48.75,48.78,15500.0,45.4261,45.4354,45.3982,45.4261,15500.0
2014-03-24 14:40:00,48.78,48.84,48.78,48.84,11900.0,45.4261,45.482,45.4261,45.482,11900.0
2014-03-24 14:45:00,48.86,48.9,48.84,48.84,9900.0,45.5006,45.5379,45.482,45.482,9900.0
2014-03-24 14:50:00,48.84,48.86,48.8,48.8,10500.0,45.482,45.5006,45.4448,45.4448,10500.0
2014-03-24 14:55:00,48.8,48.84,48.8,48.83,6400.0,45.4448,45.482,45.4448,45.4727,6400.0
2014-03-24 15:00:00,48.83,48.83,48.79,48.82,14600.0,45.4727,45.4727,45.4354,45.4634,14600.0
2014-03-24 15:05:00,48.82,48.82,48.8,48.8,14500.0,45.4634,45.4634,45.4448,45.4448,14500.0
2014-03-24 15:10:00,48.8,48.83,48.79,48.8,22400.0,45.4448,45.4727,45.4354,45.4448,22400.0
2014-03-24 15:15:00,48.81,48.84,48.8,48.8,13800.0,45.4541,45.482,45.4448,45.4448,13800.0
2014-03-24 15:20:00,48.8,48.84,48.8,48.83,10100.0,45.4448,45.482,45.4448,45.4727,10100.0
2014-03-24 15:25:00,48.83,48.9,48.82,48.9,32000.0,45.4727,45.5379,45.4634,45.5379,32000.0
2014-03-24 15:30:00,48.89,48.94,48.88,48.94,46700.0,45.5286,45.5751,45.5193,45.5751,46700.0
2014-03-24 15:35:00,48.93,48.94,48.89,48.9,19200.0,45.5658,45.5751,45.5286,45.5379,19200.0
2014-03-24 15:40:00,48.89,48.9,48.88,48.89,16800.0,45.5286,45.5379,45.5193,45.5286,16800.0
2014-03-24 15:45:00,48.89,48.92,48.84,48.84,32000.0,45.5286,45.5565,45.482,45.482,32000.0
2014-03-24 15:50:00,48.84,48.84,48.8,48.81,63800.0,45.482,45.482,45.4448,45.4541,63800.0
2014-03-24 15:55:00,48.8,48.81,48.77,48.78,73000.0,45.4448,45.4541,45.4168,45.4261,73000.0
2014-03-25 09:30:00,48.85,49.09,48.77,49.05,25700.0,45.4913,45.7148,45.4168,45.6776,25700.0
2014-03-25 09:35:00,49.0,49.0,48.84,48.89,9200.0,45.631,45.631,45.482,45.5286,9200.0
2014-03-25 09:40:00,48.88,49.11,48.88,49.01,11000.0,45.5193,45.7334,45.5193,45.6403,11000.0
2014-03-25 09:45:00,49.02,49.09,49.02,49.06,13600.0,45.6496,45.7148,45.6496,45.6869,13600.0
2014-03-25 09:50:00,49.06,49.06,48.96,49.05,16900.0,45.6869,45.6869,45.5938,45.6776,16900.0
2014-03-25 09:55:00,49.07,49.07,48.99,49.0,14900.0,45.6962,45.6962,45.6217,45.631,14900.0
2014-03-25 10:00:00,49.01,49.12,49.01,49.07,36400.0,45.6403,45.7428,45.6403,45.6962,36400.0
2014-03-25 10:05:00,49.08,49.14,49.08,49.14,17300.0,45.7055,45.7614,45.7055,45.7614,17300.0
2014-03-25 10:10:00,49.14,49.29,49.13,49.19,21200.0,45.7614,45.9011,45.7521,45.8079,21200.0
2014-03-25 10:15:00,49.19,49.19,49.13,49.15,20900.0,45.8079,45.8079,45.7521,45.7707,20900.0
2014-03-25 10:20:00,49.15,49.15,49.0,49.0,22400.0,45.7707,45.7707,45.631,45.631,22400.0
2014-03-25 10:25:00,49.0,49.12,49.0,49.09,11600.0,45.631,45.7428,45.631,45.7148,11600.0
2014-03-25 10:30:00,49.09,49.11,49.02,49.04,14500.0,45.7148,45.7334,45.6496,45.6683,14500.0
2014-03-25 10:35:00,49.03,49.05,48.98,48.99,14900.0,45.6589,45.6776,45.6124,45.6217,14900.0
2014-03-25 10:40:00,49.0,49.03,48.98,49.01,10300.0,45.631,45.6589,45.6124,45.6403,10300.0
2014-03-25 10:45:00,49.02,49.02,48.93,48.96,12700.0,45.6496,45.6496,45.5658,45.5938,12700.0
2014-03-25 10:50:00,48.95,48.96,48.89,48.91,13800.0,45.5844,45.5938,45.5286,45.5472,13800.0
2014-03-25 10:55:00,48.91,48.92,48.87,48.9,23000.0,45.5472,45.5565,45.5099,45.5379,23000.0
2014-03-25 11:00:00,48.91,48.93,48.84,48.92,10800.0,45.5472,45.5658,45.482,45.5565,10800.0
2014-03-25 11:05:00,48.93,48.99,48.92,48.98,9100.0,45.5658,45.6217,45.5565,45.6124,9100.0
2014-03-25 11:10:00,48.98,49.0,48.91,49.0,23800.0,45.6124,45.631,45.5472,45.631,23800.0
2014-03-25 11:15:00,49.0,49.04,48.95,49.04,27700.0,45.631,45.6683,45.5844,45.6683,27700.0
2014-03-25 11:20:00,49.04,49.08,49.04,49.07,8100.0,45.6683,45.7055,45.6683,45.6962,8100.0
2014-03-25 11:25:00,49.08,49.08,49.03,49.07,16600.0,45.7055,45.7055,45.6589,45.6962,16600.0
2014-03-25 11:30:00,49.06,49.07,49.0,49.0,24000.0,45.6869,45.6962,45.631,45.631,24000.0
2014-03-25 11:35:00,49.0,49.0,48.95,48.97,29800.0,45.631,45.631,45.5844,45.6031,29800.0
2014-03-25 11:40:00,48.95,48.97,48.84,48.84,24100.0,45.5844,45.6031,45.482,45.482,24100.0
2014-03-25 11:45:00,48.84,48.84,48.69,48.76,35200.0,45.482,45.482,45.3423,45.4075,35200.0
2014-03-25 11:50:00,48.75,48.84,48.73,48.77,23600.0,45.3982,45.482,45.3796,45.4168,23600.0
2014-03-25 11:55:00,48.74,48.74,48.58,48.6,36200.0,45.3889,45.3889,45.2399,45.2585,36200.0
2014-03-25 12:00:00,48.61,48.61,48.48,48.49,18800.0,45.2678,45.2678,45.1468,45.1561,18800.0
2014-03-25 12:05:00,48.48,48.5,48.46,48.48,10500.0,45.1468,45.1654,45.1281,45.1468,10500.0
2014-03-25 12:10:00,48.49,48.5,48.44,48.46,19200.0,45.1561,45.1654,45.1095,45.1281,19200.0
2014-03-25 12:15:00,48.46,48.48,48.42,48.43,11100.0,45.1281,45.1468,45.0909,45.1002,11100.0
2014-03-25 12:20:00,48.44,48.48,48.37,48.38,14600.0,45.1095,45.1468,45.0443,45.0536,14600.0
2014-03-25 12:25:00,48.39,48.39,48.3,48.34,17900.0,45.0629,45.0629,44.9791,45.0164,17900.0
2014-03-25 12:30:00,48.36,48.42,48.36,48.4,14800.0,45.035,45.0909,45.035,45.0723,14800.0
2014-03-25 12:35:00,48.4,48.4,48.32,48.36,15600.0,45.0723,45.0723,44.9978,45.035,15600.0
2014-03-25 12:40:00,48.35,48.37,48.33,48.33,7100.0,45.0257,45.0443,45.0071,45.0071,7100.0
2014-03-25 12:45:00,48.33,48.38,48.32,48.37,16400.0,45.0071,45.0536,44.9978,45.0443,16400.0
2014-03-25 12:50:00,48.35,48.37,48.32,48.34,8800.0,45.0257,45.0443,44.9978,45.0164,8800.0
2014-03-25 12:55:00,48.34,48.35,48.3,48.3,12900.0,45.0164,45.0257,44.9791,44.9791,12900.0
2014-03-25 13:00:00,48.3,48.36,48.3,48.34,8400.0,44.9791,45.035,44.9791,45.0164,8400.0
2014-03-25 13:05:00,48.36,48.36,48.3,48.33,9100.0,45.035,45.035,44.9791,45.0071,9100.0
2014-03-25 13:10:00,48.34,48.34,48.3,48.3,6600.0,45.0164,45.0164,44.9791,44.9791,6600.0
2014-03-25 13:15:00,48.32,48.35,48.3,48.33,8700.0,44.9978,45.0257,44.9791,45.0071,8700.0
2014-03-25 13:20:00,48.34,48.54,48.33,48.54,69600.0,45.0164,45.2026,45.0071,45.2026,69600.0
2014-03-25 13:25:00,48.53,48.58,48.44,48.5,118100.0,45.1933,45.2399,45.1095,45.1654,118100.0
2014-03-25 13:30:00,48.51,48.54,48.47,48.54,64200.0,45.1747,45.2026,45.1374,45.2026,64200.0
2014-03-25 13:35:00,48.53,48.56,48.51,48.55,13800.0,45.1933,45.2213,45.1747,45.2119,13800.0
2014-03-25 13:40:00,48.54,48.58,48.53,48.55,18700.0,45.2026,45.2399,45.1933,45.2119,18700.0
2014-03-25 13:45:00,48.55,48.57,48.54,48.56,9100.0,45.2119,45.2306,45.2026,45.2213,9100.0
2014-03-25 13:50:00,48.56,48.6,48.54,48.59,18700.0,45.2213,45.2585,45.2026,45.2492,18700.0
2014-03-25 13:55:00,48.6,48.62,48.58,48.59,11600.0,45.2585,45.2771,45.2399,45.2492,11600.0
2014-03-25 14:00:00,48.58,48.6,48.55,48.59,27300.0,45.2399,45.2585,45.2119,45.2492,27300.0
2014-03-25 14:05:00,48.59,48.63,48.58,48.63,22900.0,45.2492,45.2864,45.2399,45.2864,22900.0
2014-03-25 14:10:00,48.62,48.63,48.6,48.61,17100.0,45.2771,45.2864,45.2585,45.2678,17100.0
2014-03-25 14:15:00,48.61,48.65,48.59,48.65,31100.0,45.2678,45.3051,45.2492,45.3051,31100.0
2014-03-25 14:20:00,48.64,48.73,48.64,48.71,33900.0,45.2958,45.3796,45.2958,45.3609,33900.0
2014-03-25 14:25:00,48.7,48.73,48.66,48.66,16800.0,45.3516,45.3796,45.3144,45.3144,16800.0
2014-03-25 14:30:00,48.66,48.72,48.66,48.71,13200.0,45.3144,45.3703,45.3144,45.3609,13200.0
2014-03-25 14:35:00,48.71,48.86,48.7,48.86,30000.0,45.3609,45.5006,45.3516,45.5006,30000.0
2014-03-25 14:40:00,48.85,48.87,48.8,48.83,57200.0,45.4913,45.5099,45.4448,45.4727,57200.0
2014-03-25 14:45:00,48.83,48.83,48.77,48.78,16700.0,45.4727,45.4727,45.4168,45.4261,16700.0
2014-03-25 14:50:00,48.78,48.82,48.75,48.77,35500.0,45.4261,45.4634,45.3982,45.4168,35500.0
2014-03-25 14:55:00,48.77,48.83,48.76,48.82,31400.0,45.4168,45.4727,45.4075,45.4634,31400.0
2014-03-25 15:00:00,48.82,48.82,48.81,48.82,7000.0,45.4634,45.4634,45.4541,45.4634,7000.0
2014-03-25 15:05:00,48.82,48.82,48.79,48.8,20700.0,45.4634,45.4634,45.4354,45.4448,20700.0
2014-03-25 15:10:00,48.8,48.88,48.79,48.88,20000.0,45.4448,45.5193,45.4354,45.5193,20000.0
2014-03-25 15:15:00,48.9,48.9,48.85,48.86,18600.0,45.5379,45.5379,45.4913,45.5006,18600.0
2014-03-25 15:20:00,48.85,48.88,48.83,48.84,19500.0,45.4913,45.5193,45.4727,45.482,19500.0
2014-03-25 15:25:00,48.83,48.86,48.83,48.85,15100.0,45.4727,45.5006,45.4727,45.4913,15100.0
2014-03-25 15:30:00,48.86,48.86,48.82,48.84,22200.0,45.5006,45.5006,45.4634,45.482,22200.0
2014-03-25 15:35:00,48.84,48.91,48.84,48.89,22200.0,45.482,45.5472,45.482,45.5286,22200.0
2014-03-25 15:40:00,48.89,48.9,48.89,48.9,16200.0,45.5286,45.5379,45.5286,45.5379,16200.0
2014-03-25 15:45:00,48.9,48.9,48.81,48.82,67600.0,45.5379,45.5379,45.4541,45.4634,67600.0
2014-03-25 15:50:00,48.82,48.86,48.81,48.86,37500.0,45.4634,45.5006,45.4541,45.5006,37500.0
2014-03-25 15:55:00,48.85,48.89,48.79,48.85,204500.0,45.4913,45.5286,45.4354,45.4913,204500.0
2014-03-26 09:30:00,49.13,49.59,49.03,49.51,50200.0,45.7521,46.1804,45.6589,46.1059,50200.0
2014-03-26 09:35:00,49.5,49.76,49.39,49.63,119400.0,46.0966,46.3388,45.9942,46.2177,119400.0
2014-03-26 09:40:00,49.63,50.12,49.58,50.01,39800.0,46.2177,46.674,46.1711,46.5716,39800.0
2014-03-26 09:45:00,50.1,50.39,50.0,50.1,63200.0,46.6554,46.9254,46.5623,46.6554,63200.0
2014-03-26 09:50:00,50.1,50.43,50.1,50.3,63400.0,46.6554,46.9627,46.6554,46.8416,63400.0
2014-03-26 09:55:00,50.26,50.32,50.15,50.19,65300.0,46.8044,46.8603,46.7019,46.7392,65300.0
2014-03-26 10:00:00,50.2,50.2,50.05,50.09,32100.0,46.7485,46.7485,46.6088,46.6461,32100.0
2014-03-26 10:05:00,50.07,50.31,50.04,50.29,52400.0,46.6274,46.8509,46.5995,46.8323,52400.0
2014-03-26 10:10:00,50.29,50.51,50.29,50.48,80400.0,46.8323,47.0372,46.8323,47.0092,80400.0
2014-03-26 10:15:00,50.48,50.56,50.46,50.51,55000.0,47.0092,47.0837,46.9906,47.0372,55000.0
2014-03-26 10:20:00,50.49,50.58,50.36,50.37,216000.0,47.0186,47.1024,46.8975,46.9068,216000.0
2014-03-26 10:25:00,50.37,50.51,50.35,50.46,50800.0,46.9068,47.0372,46.8882,46.9906,50800.0
2014-03-26 10:30:00,50.46,50.73,50.43,50.71,69000.0,46.9906,47.2421,46.9627,47.2234,69000.0
2014-03-26 10:35:00,50.7,50.75,50.65,50.67,27900.0,47.2141,47.2607,47.1676,47.1862,27900.0
2014-03-26 10:40:00,50.66,50.8,50.62,50.68,35500.0,47.1769,47.3072,47.1396,47.1955,35500.0
2014-03-26 10:45:00,50.69,50.72,50.46,50.47,23700.0,47.2048,47.2327,46.9906,46.9999,23700.0
2014-03-26 10:50:00,50.46,50.47,50.28,50.31,16800.0,46.9906,46.9999,46.823,46.8509,16800.0
2014-03-26 10:55:00,50.33,50.47,50.31,50.37,17300.0,46.8696,46.9999,46.8509,46.9068,17300.0
2014-03-26 11:00:00,50.35,50.5,50.32,50.5,35500.0,46.8882,47.0279,46.8603,47.0279,35500.0
2014-03-26 11:05:00,50.49,50.59,50.48,50.57,18300.0,47.0186,47.1117,47.0092,47.0931,18300.0
2014-03-26 11:10:00,50.56,50.56,50.48,50.54,24700.0,47.0837,47.0837,47.0092,47.0651,24700.0
2014-03-26 11:15:00,50.54,50.63,50.48,50.56,23500.0,47.0651,47.1489,47.0092,47.0837,23500.0
2014-03-26 11:20:00,50.58,50.59,50.49,50.49,22000.0,47.1024,47.1117,47.0186,47.0186,22000.0
2014-03-26 11:25:00,50.5,50.52,50.37,50.37,183700.0,47.0279,47.0465,46.9068,46.9068,183700.0
2014-03-26 11:30:00,50.36,50.45,50.28,50.37,31400.0,46.8975,46.9813,46.823,46.9068,31400.0
2014-03-26 11:35:00,50.37,50.42,50.35,50.42,18100.0,46.9068,46.9534,46.8882,46.9534,18100.0
2014-03-26 11:40:00,50.41,50.51,50.35,50.46,36800.0,46.9441,47.0372,46.8882,46.9906,36800.0
2014-03-26 11:45:00,50.46,50.47,50.21,50.28,44400.0,46.9906,46.9999,46.7578,46.823,44400.0
2014-03-26 11:50:00,50.28,50.34,50.26,50.31,16900.0,46.823,46.8789,46.8044,46.8509,16900.0
2014-03-26 11:55:00,50.32,50.35,50.25,50.29,39900.0,46.8603,46.8882,46.7951,46.8323,39900.0
2014-03-26 12:00:00,50.3,50.33,50.24,50.27,50200.0,46.8416,46.8696,46.7858,46.8137,50200.0
2014-03-26 12:05:00,50.26,50.34,50.22,50.33,16900.0,46.8044,46.8789,46.7671,46.8696,16900.0
2014-03-26 12:10:00,50.34,50.34,50.26,50.34,11000.0,46.8789,46.8789,46.8044,46.8789,11000.0
2014-03-26 12:15:00,50.36,50.44,50.32,50.4,20800.0,46.8975,46.972,46.8603,46.9347,20800.0
2014-03-26 12:20:00,50.41,50.52,50.39,50.49,39800.0,46.9441,47.0465,46.9254,47.0186,39800.0
2014-03-26 12:25:00,50.49,50.65,50.46,50.65,13900.0,47.0186,47.1676,46.9906,47.1676,13900.0
2014-03-26 12:30:00,50.65,50.7,50.58,50.7,15900.0,47.1676,47.2141,47.1024,47.2141,15900.0
2014-03-26 12:35:00,50.71,50.78,50.64,50.69,28900.0,47.2234,47.2886,47.1582,47.2048,28900.0
2014-03-26 12:40:00,50.7,50.73,50.62,50.69,11800.0,47.2141,47.2421,47.1396,47.2048,11800.0
2014-03-26 12:45:00,50.69,50.7,50.58,50.65,18000.0,47.2048,47.2141,47.1024,47.1676,18000.0
2014-03-26 12:50:00,50.66,50.8,50.61,50.8,28700.0,47.1769,47.3072,47.1303,47.3072,28700.0
2014-03-26 12:55:00,50.81,50.84,50.77,50.77,17600.0,47.3166,47.3445,47.2793,47.2793,17600.0
2014-03-26 13:00:00,50.78,50.79,50.48,50.5,12500.0,47.2886,47.2979,47.0092,47.0279,12500.0
2014-03-26 13:05:00,50.52,50.66,50.47,50.62,50800.0,47.0465,47.1769,46.9999,47.1396,50800.0
2014-03-26 13:10:00,50.64,50.68,50.6,50.66,30700.0,47.1582,47.1955,47.121,47.1769,30700.0
2014-03-26 13:15:00,50.65,50.68,50.53,50.56,36500.0,47.1676,47.1955,47.0558,47.0837,36500.0
2014-03-26 13:20:00,50.53,50.55,50.4,50.41,16200.0,47.0558,47.0744,46.9347,46.9441,16200.0
2014-03-26 13:25:00,50.4,50.46,50.37,50.42,15900.0,46.9347,46.9906,46.9068,46.9534,15900.0
2014-03-26 13:30:00,50.42,50.46,50.27,50.39,32300.0,46.9534,46.9906,46.8137,46.9254,32300.0
2014-03-26 13:35:00,50.41,50.42,50.29,50.33,36200.0,46.9441,46.9534,46.8323,46.8696,36200.0
2014-03-26 13:40:00,50.35,50.46,50.32,50.39,47800.0,46.8882,46.9906,46.8603,46.9254,47800.0
2014-03-26 13:45:00,50.4,50.41,50.26,50.28,20200.0,46.9347,46.9441,46.8044,46.823,20200.0
2014-03-26 13:50:00,50.28,50.32,50.2,50.32,26300.0,46.823,46.8603,46.7485,46.8603,26300.0
2014-03-26 13:55:00,50.32,50.41,50.3,50.32,17700.0,46.8603,46.9441,46.8416,46.8603,17700.0
2014-03-26 14:00:00,50.32,50.34,50.23,50.25,34300.0,46.8603,46.8789,46.7764,46.7951,34300.0
2014-03-26 14:05:00,50.25,50.34,50.24,50.34,45500.0,46.7951,46.8789,46.7858,46.8789,45500.0
2014-03-26 14:10:00,50.34,50.36,50.23,50.25,31600.0,46.8789,46.8975,46.7764,46.7951,31600.0
2014-03-26 14:15:00,50.25,50.36,50.22,50.33,65500.0,46.7951,46.8975,46.7671,46.8696,65500.0
2014-03-26 14:20:00,50.34,50.43,50.3,50.38,39900.0,46.8789,46.9627,46.8416,46.9161,39900.0
2014-03-26 14:25:00,50.38,50.48,50.34,50.4,23500.0,46.9161,47.0092,46.8789,46.9347,23500.0
2014-03-26 14:30:00,50.4,50.43,50.29,50.41,64100.0,46.9347,46.9627,46.8323,46.9441,64100.0
2014-03-26 14:35:00,50.41,50.45,50.32,50.33,34800.0,46.9441,46.9813,46.8603,46.8696,34800.0
2014-03-26 14:40:00,50.34,50.41,50.33,50.37,27400.0,46.8789,46.9441,46.8696,46.9068,27400.0
2014-03-26 14:45:00,50.37,50.48,50.34,50.34,46000.0,46.9068,47.0092,46.8789,46.8789,46000.0
2014-03-26 14:50:00,50.34,50.38,50.27,50.34,39300.0,46.8789,46.9161,46.8137,46.8789,39300.0
2014-03-26 14:55:00,50.35,50.35,50.23,50.25,87400.0,46.8882,46.8882,46.7764,46.7951,87400.0
2014-03-26 15:00:00,50.27,50.28,50.25,50.26,40200.0,46.8137,46.823,46.7951,46.8044,40200.0
2014-03-26 15:05:00,50.25,50.39,50.25,50.38,19800.0,46.7951,46.9254,46.7951,46.9161,19800.0
2014-03-26 15:10:00,50.39,50.39,50.3,50.3,18500.0,46.9254,46.9254,46.8416,46.8416,18500.0
2014-03-26 15:15:00,50.3,50.31,50.24,50.28,47000.0,46.8416,46.8509,46.7858,46.823,47000.0
2014-03-26 15:20:00,50.29,50.35,50.28,50.29,33200.0,46.8323,46.8882,46.823,46.8323,33200.0
2014-03-26 15:25:00,50.29,50.36,50.25,50.35,33400.0,46.8323,46.8975,46.7951,46.8882,33400.0
2014-03-26 15:30:00,50.35,50.38,50.3,50.35,85500.0,46.8882,46.9161,46.8416,46.8882,85500.0
2014-03-26 15:35:00,50.35,50.36,50.35,50.35,28500.0,46.8882,46.8975,46.8882,46.8882,28500.0
2014-03-26 15:40:00,50.36,50.36,50.35,50.35,35800.0,46.8975,46.8975,46.8882,46.8882,35800.0
2014-03-26 15:45:00,50.35,50.43,50.35,50.43,67400.0,46.8882,46.9627,46.8882,46.9627,67400.0
2014-03-26 15:50:00,50.43,50.43,50.4,50.41,61400.0,46.9627,46.9627,46.9347,46.9441,61400.0
2014-03-26 15:55:00,50.41,50.41,50.35,50.36,148700.0,46.9441,46.9441,46.8882,46.8975,148700.0
2014-03-27 09:30:00,50.44,50.63,50.39,50.42,28300.0,46.972,47.1489,46.9254,46.9534,28300.0
2014-03-27 09:35:00,50.39,50.44,50.37,50.39,9300.0,46.9254,46.972,46.9068,46.9254,9300.0
2014-03-27 09:40:00,50.37,50.37,50.21,50.34,111600.0,46.9068,46.9068,46.7578,46.8789,111600.0
2014-03-27 09:45:00,50.32,50.37,50.22,50.25,10700.0,46.8603,46.9068,46.7671,46.7951,10700.0
2014-03-27 09:50:00,50.25,50.25,50.02,50.17,60800.0,46.7951,46.7951,46.5809,46.7206,60800.0
2014-03-27 09:55:00,50.15,50.24,50.13,50.2,66700.0,46.7019,46.7858,46.6833,46.7485,66700.0
2014-03-27 10:00:00,50.2,50.24,50.16,50.2,85300.0,46.7485,46.7858,46.7113,46.7485,85300.0
2014-03-27 10:05:00,50.23,50.66,50.23,50.61,51500.0,46.7764,47.1769,46.7764,47.1303,51500.0
2014-03-27 10:10:00,50.61,50.61,50.49,50.5,18700.0,47.1303,47.1303,47.0186,47.0279,18700.0
2014-03-27 10:15:00,50.51,50.54,50.45,50.54,17000.0,47.0372,47.0651,46.9813,47.0651,17000.0
2014-03-27 10:20:00,50.53,50.54,50.41,50.51,26400.0,47.0558,47.0651,46.9441,47.0372,26400.0
2014-03-27 10:25:00,50.5,50.54,50.35,50.4,51800.0,47.0279,47.0651,46.8882,46.9347,51800.0
2014-03-27 10:30:00,50.4,50.41,50.32,50.39,17700.0,46.9347,46.9441,46.8603,46.9254,17700.0
2014-03-27 10:35:00,50.39,50.39,50.36,50.38,21400.0,46.9254,46.9254,46.8975,46.9161,21400.0
2014-03-27 10:40:00,50.39,50.41,50.34,50.36,20500.0,46.9254,46.9441,46.8789,46.8975,20500.0
2014-03-27 10:45:00,50.35,50.51,50.35,50.5,19500.0,46.8882,47.0372,46.8882,47.0279,19500.0
2014-03-27 10:50:00,50.5,50.5,50.31,50.31,81200.0,47.0279,47.0279,46.8509,46.8509,81200.0
2014-03-27 10:55:00,50.3,50.4,50.3,50.35,19700.0,46.8416,46.9347,46.8416,46.8882,19700.0
2014-03-27 11:00:00,50.34,50.37,50.3,50.3,17900.0,46.8789,46.9068,46.8416,46.8416,17900.0
2014-03-27 11:05:00,50.31,50.58,50.31,50.46,85000.0,46.8509,47.1024,46.8509,46.9906,85000.0
2014-03-27 11:10:00,50.45,50.47,50.38,50.45,27700.0,46.9813,46.9999,46.9161,46.9813,27700.0
2014-03-27 11:15:00,50.46,50.5,50.36,50.4,66400.0,46.9906,47.0279,46.8975,46.9347,66400.0
2014-03-27 11:20:00,50.4,50.44,50.29,50.37,51300.0,46.9347,46.972,46.8323,46.9068,51300.0
2014-03-27 11:25:00,50.35,50.35,50.26,50.29,71400.0,46.8882,46.8882,46.8044,46.8323,71400.0
2014-03-27 11:30:00,50.29,50.34,50.26,50.27,31100.0,46.8323,46.8789,46.8044,46.8137,31100.0
2014-03-27 11:35:00,50.28,50.31,50.24,50.28,108300.0,46.823,46.8509,46.7858,46.823,108300.0
2014-03-27 11:40:00,50.26,50.31,50.24,50.24,7400.0,46.8044,46.8509,46.7858,46.7858,7400.0
2014-03-27 11:45:00,50.26,50.3,50.24,50.25,10200.0,46.8044,46.8416,46.7858,46.7951,10200.0
2014-03-27 11:50:00,50.24,50.3,50.24,50.27,10100.0,46.7858,46.8416,46.7858,46.8137,10100.0
2014-03-27 11:55:00,50.26,50.29,50.22,50.24,108400.0,46.8044,46.8323,46.7671,46.7858,108400.0
2014-03-27 12:00:00,50.24,50.26,50.08,50.12,11700.0,46.7858,46.8044,46.6368,46.674,11700.0
2014-03-27 12:05:00,50.1,50.1,50.03,50.03,9000.0,46.6554,46.6554,46.5902,46.5902,9000.0
2014-03-27 12:10:00,50.03,50.23,50.03,50.22,11300.0,46.5902,46.7764,46.5902,46.7671,11300.0
2014-03-27 12:15:00,50.23,50.3,50.2,50.23,21500.0,46.7764,46.8416,46.7485,46.7764,21500.0
2014-03-27 12:20:00,50.23,50.29,50.23,50.28,10000.0,46.7764,46.8323,46.7764,46.823,10000.0
2014-03-27 12:25:00,50.28,50.3,50.23,50.26,8600.0,46.823,46.8416,46.7764,46.8044,8600.0
2014-03-27 12:30:00,50.27,50.3,50.23,50.25,6900.0,46.8137,46.8416,46.7764,46.7951,6900.0
2014-03-27 12:35:00,50.22,50.3,50.21,50.28,8900.0,46.7671,46.8416,46.7578,46.823,8900.0
2014-03-27 12:40:00,50.27,50.28,50.21,50.21,6800.0,46.8137,46.823,46.7578,46.7578,6800.0
2014-03-27 12:45:00,50.2,50.3,50.2,50.27,6700.0,46.7485,46.8416,46.7485,46.8137,6700.0
2014-03-27 12:50:00,50.26,50.26,50.2,50.23,3000.0,46.8044,46.8044,46.7485,46.7764,3000.0
2014-03-27 12:55:00,50.26,50.3,50.23,50.25,5500.0,46.8044,46.8416,46.7764,46.7951,5500.0
2014-03-27 13:00:00,50.25,50.3,50.25,50.29,10400.0,46.7951,46.8416,46.7951,46.8323,10400.0
2014-03-27 13:05:00,50.3,50.3,50.25,50.25,10100.0,46.8416,46.8416,46.7951,46.7951,10100.0
2014-03-27 13:10:00,50.24,50.3,50.23,50.28,6400.0,46.7858,46.8416,46.7764,46.823,6400.0
2014-03-27 13:15:00,50.27,50.27,50.22,50.24,5000.0,46.8137,46.8137,46.7671,46.7858,5000.0
2014-03-27 13:20:00,50.25,50.27,50.22,50.27,3900.0,46.7951,46.8137,46.7671,46.8137,3900.0
2014-03-27 13:25:00,50.27,50.29,50.26,50.26,7100.0,46.8137,46.8323,46.8044,46.8044,7100.0
2014-03-27 13:30:00,50.26,50.27,50.22,50.23,5400.0,46.8044,46.8137,46.7671,46.7764,5400.0
2014-03-27 13:35:00,50.23,50.24,50.2,50.23,4500.0,46.7764,46.7858,46.7485,46.7764,4500.0
2014-03-27 13:40:00,50.26,50.28,50.25,50.26,6900.0,46.8044,46.823,46.7951,46.8044,6900.0
2014-03-27 13:45:00,50.25,50.26,50.23,50.24,4800.0,46.7951,46.8044,46.7764,46.7858,4800.0
2014-03-27 13:50:00,50.25,50.28,50.25,50.26,9900.0,46.7951,46.823,46.7951,46.8044,9900.0
2014-03-27 13:55:00,50.26,50.27,50.19,50.26,8000.0,46.8044,46.8137,46.7392,46.8044,8000.0
2014-03-27 14:00:00,50.26,50.27,50.23,50.23,3400.0,46.8044,46.8137,46.7764,46.7764,3400.0
2014-03-27 14:05:00,50.23,50.27,50.21,50.22,12200.0,46.7764,46.8137,46.7578,46.7671,12200.0
2014-03-27 14:10:00,50.23,50.27,50.23,50.24,6900.0,46.7764,46.8137,46.7764,46.7858,6900.0
2014-03-27 14:15:00,50.23,50.24,50.2,50.22,6700.0,46.7764,46.7858,46.7485,46.7671,6700.0
2014-03-27 14:20:00,50.21,50.24,50.2,50.24,6900.0,46.7578,46.7858,46.7485,46.7858,6900.0
2014-03-27 14:25:00,50.25,50.34,50.24,50.31,14200.0,46.7951,46.8789,46.7858,46.8509,14200.0
2014-03-27 14:30:00,50.3,50.3,50.24,50.26,10400.0,46.8416,46.8416,46.7858,46.8044,10400.0
2014-03-27 14:35:00,50.26,50.26,50.16,50.21,8100.0,46.8044,46.8044,46.7113,46.7578,8100.0
2014-03-27 14:40:00,50.21,50.27,50.21,50.24,7700.0,46.7578,46.8137,46.7578,46.7858,7700.0
2014-03-27 14:45:00,50.25,50.27,50.22,50.25,6800.0,46.7951,46.8137,46.7671,46.7951,6800.0
2014-03-27 14:50:00,50.26,50.27,50.22,50.25,9300.0,46.8044,46.8137,46.7671,46.7951,9300.0
2014-03-27 14:55:00,50.23,50.31,50.23,50.3,6100.0,46.7764,46.8509,46.7764,46.8416,6100.0
2014-03-27 15:00:00,50.29,50.33,50.28,50.33,11300.0,46.8323,46.8696,46.823,46.8696,11300.0
2014-03-27 15:05:00,50.32,50.34,50.31,50.34,15000.0,46.8603,46.8789,46.8509,46.8789,15000.0
2014-03-27 15:10:00,50.34,50.34,50.26,50.27,20100.0,46.8789,46.8789,46.8044,46.8137,20100.0
2014-03-27 15:15:00,50.28,50.3,50.24,50.27,27200.0,46.823,46.8416,46.7858,46.8137,27200.0
2014-03-27 15:20:00,50.27,50.33,50.27,50.31,12600.0,46.8137,46.8696,46.8137,46.8509,12600.0
2014-03-27 15:25:00,50.31,50.44,50.31,50.42,16500.0,46.8509,46.972,46.8509,46.9534,16500.0
2014-03-27 15:30:00,50.43,50.48,50.35,50.39,29600.0,46.9627,47.0092,46.8882,46.9254,29600.0
2014-03-27 15:35:00,50.4,50.48,50.4,50.48,18700.0,46.9347,47.0092,46.9347,47.0092,18700.0
2014-03-27 15:40:00,50.48,50.54,50.46,50.54,33900.0,47.0092,47.0651,46.9906,47.0651,33900.0
2014-03-27 15:45:00,50.54,50.54,50.38,50.39,31900.0,47.0651,47.0651,46.9161,46.9254,31900.0
2014-03-27 15:50:00,50.4,50.47,50.4,50.46,32100.0,46.9347,46.9999,46.9347,46.9906,32100.0
2014-03-27 15:55:00,50.45,50.47,50.34,50.34,159000.0,46.9813,46.9999,46.8789,46.8789,159000.0
2014-03-28 09:30:00,50.59,51.62,50.59,51.56,110100.0,47.1117,48.0709,47.1117,48.015,110100.0
2014-03-28 09:35:00,51.56,51.56,51.38,51.54,52400.0,48.015,48.015,47.8474,47.9964,52400.0
2014-03-28 09:40:00,51.57,51.75,51.34,51.67,74800.0,48.0243,48.1919,47.8101,48.1174,74800.0
2014-03-28 09:45:00,51.69,51.7,51.52,51.63,23700.0,48.1361,48.1454,47.9777,48.0802,23700.0
2014-03-28 09:50:00,51.6,51.63,51.38,51.46,52300.0,48.0522,48.0802,47.8474,47.9219,52300.0
2014-03-28 09:55:00,51.46,51.54,51.44,51.53,35400.0,47.9219,47.9964,47.9032,47.9871,35400.0
2014-03-28 10:00:00,51.55,51.58,51.52,51.57,37900.0,48.0057,48.0336,47.9777,48.0243,37900.0
2014-03-28 10:05:00,51.57,51.59,51.54,51.54,15200.0,48.0243,48.0429,47.9964,47.9964,15200.0
2014-03-28 10:10:00,51.56,51.58,51.55,51.58,37200.0,48.015,48.0336,48.0057,48.0336,37200.0
2014-03-28 10:15:00,51.57,51.59,51.54,51.55,42100.0,48.0243,48.0429,47.9964,48.0057,42100.0
2014-03-28 10:20:00,51.54,51.59,51.43,51.47,31600.0,47.9964,48.0429,47.8939,47.9312,31600.0
2014-03-28 10:25:00,51.46,51.49,51.43,51.44,38300.0,47.9219,47.9498,47.8939,47.9032,38300.0
2014-03-28 10:30:00,51.44,51.46,51.25,51.34,13200.0,47.9032,47.9219,47.7263,47.8101,13200.0
2014-03-28 10:35:00,51.32,51.44,51.3,51.43,9800.0,47.7915,47.9032,47.7729,47.8939,9800.0
2014-03-28 10:40:00,51.44,51.45,51.4,51.42,62300.0,47.9032,47.9126,47.866,47.8846,62300.0
2014-03-28 10:45:00,51.44,51.55,51.35,51.37,97000.0,47.9032,48.0057,47.8194,47.8381,97000.0
2014-03-28 10:50:00,51.38,51.55,51.38,51.55,42600.0,47.8474,48.0057,47.8474,48.0057,42600.0
2014-03-28 10:55:00,51.56,51.7,51.46,51.47,174200.0,48.015,48.1454,47.9219,47.9312,174200.0
2014-03-28 11:00:00,51.5,51.5,51.44,51.45,19500.0,47.9591,47.9591,47.9032,47.9126,19500.0
2014-03-28 11:05:00,51.44,51.45,51.3,51.3,18700.0,47.9032,47.9126,47.7729,47.7729,18700.0
2014-03-28 11:10:00,51.3,51.37,51.28,51.32,36400.0,47.7729,47.8381,47.7542,47.7915,36400.0
2014-03-28 11:15:00,51.32,51.48,51.31,51.48,18600.0,47.7915,47.9405,47.7822,47.9405,18600.0
2014-03-28 11:20:00,51.49,51.5,51.32,51.33,29300.0,47.9498,47.9591,47.7915,47.8008,29300.0
2014-03-28 11:25:00,51.33,51.48,51.32,51.46,33300.0,47.8008,47.9405,47.7915,47.9219,33300.0
2014-03-28 11:30:00,51.45,51.47,51.25,51.25,68400.0,47.9126,47.9312,47.7263,47.7263,68400.0
2014-03-28 11:35:00,51.25,51.25,51.1,51.22,49600.0,47.7263,47.7263,47.5866,47.6984,49600.0
2014-03-28 11:40:00,51.22,51.3,51.22,51.26,33900.0,47.6984,47.7729,47.6984,47.7356,33900.0
2014-03-28 11:45:00,51.27,51.27,51.17,51.25,31100.0,47.7449,47.7449,47.6518,47.7263,31100.0
2014-03-28 11:50:00,51.24,51.27,51.17,51.25,10300.0,47.717,47.7449,47.6518,47.7263,10300.0
2014-03-28 11:55:00,51.26,51.28,51.09,51.09,82700.0,47.7356,47.7542,47.5773,47.5773,82700.0
2014-03-28 12:00:00,51.09,51.14,51.08,51.13,8400.0,47.5773,47.6239,47.568,47.6146,8400.0
2014-03-28 12:05:00,51.14,51.26,51.14,51.25,5100.0,47.6239,47.7356,47.6239,47.7263,5100.0
2014-03-28 12:10:00,51.24,51.33,51.24,51.32,14600.0,47.717,47.8008,47.717,47.7915,14600.0
2014-03-28 12:15:00,51.33,51.43,51.33,51.4,17200.0,47.8008,47.8939,47.8008,47.866,17200.0
2014-03-28 12:20:00,51.4,51.48,51.36,51.37,76900.0,47.866,47.9405,47.8287,47.8381,76900.0
2014-03-28 12:25:00,51.39,51.43,51.37,51.43,13000.0,47.8567,47.8939,47.8381,47.8939,13000.0
2014-03-28 12:30:00,51.43,51.47,51.41,51.47,9400.0,47.8939,47.9312,47.8753,47.9312,9400.0
2014-03-28 12:35:00,51.47,51.5,51.38,51.4,34600.0,47.9312,47.9591,47.8474,47.866,34600.0
2014-03-28 12:40:00,51.4,51.45,51.4,51.43,10200.0,47.866,47.9126,47.866,47.8939,10200.0
2014-03-28 12:45:00,51.43,51.45,51.39,51.39,13300.0,47.8939,47.9126,47.8567,47.8567,13300.0
2014-03-28 12:50:00,51.38,51.43,51.37,51.43,10400.0,47.8474,47.8939,47.8381,47.8939,10400.0
2014-03-28 12:55:00,51.43,51.48,51.27,51.28,27700.0,47.8939,47.9405,47.7449,47.7542,27700.0
2014-03-28 13:00:00,51.28,51.41,51.27,51.41,13100.0,47.7542,47.8753,47.7449,47.8753,13100.0
2014-03-28 13:05:00,51.41,51.41,51.34,51.34,9500.0,47.8753,47.8753,47.8101,47.8101,9500.0
2014-03-28 13:10:00,51.34,51.34,51.21,51.25,8300.0,47.8101,47.8101,47.6891,47.7263,8300.0
2014-03-28 13:15:00,51.25,51.35,51.23,51.35,7100.0,47.7263,47.8194,47.7077,47.8194,7100.0
2014-03-28 13:20:00,51.33,51.35,51.22,51.23,39300.0,47.8008,47.8194,47.6984,47.7077,39300.0
2014-03-28 13:25:00,51.23,51.29,51.23,51.29,8100.0,47.7077,47.7636,47.7077,47.7636,8100.0
2014-03-28 13:30:00,51.29,51.3,51.18,51.24,99800.0,47.7636,47.7729,47.6611,47.717,99800.0
2014-03-28 13:35:00,51.24,51.24,51.14,51.21,12100.0,47.717,47.717,47.6239,47.6891,12100.0
2014-03-28 13:40:00,51.23,51.23,51.11,51.11,41000.0,47.7077,47.7077,47.5959,47.5959,41000.0
2014-03-28 13:45:00,51.12,51.18,51.07,51.18,13300.0,47.6052,47.6611,47.5587,47.6611,13300.0
2014-03-28 13:50:00,51.19,51.27,51.19,51.26,7800.0,47.6704,47.7449,47.6704,47.7356,7800.0
2014-03-28 13:55:00,51.26,51.27,51.12,51.21,15900.0,47.7356,47.7449,47.6052,47.6891,15900.0
2014-03-28 14:00:00,51.21,51.25,51.16,51.21,36800.0,47.6891,47.7263,47.6425,47.6891,36800.0
2014-03-28 14:05:00,51.21,51.22,51.04,51.09,28200.0,47.6891,47.6984,47.5307,47.5773,28200.0
2014-03-28 14:10:00,51.1,51.1,51.02,51.02,16400.0,47.5866,47.5866,47.5121,47.5121,16400.0
2014-03-28 14:15:00,51.01,51.02,50.95,50.96,31800.0,47.5028,47.5121,47.4469,47.4562,31800.0
2014-03-28 14:20:00,50.95,51.01,50.95,50.99,13800.0,47.4469,47.5028,47.4469,47.4842,13800.0
2014-03-28 14:25:00,50.99,51.07,50.99,51.06,16800.0,47.4842,47.5587,47.4842,47.5494,16800.0
2014-03-28 14:30:00,51.08,51.1,51.01,51.01,23700.0,47.568,47.5866,47.5028,47.5028,23700.0
2014-03-28 14:35:00,51.02,51.05,50.96,51.01,16700.0,47.5121,47.5401,47.4562,47.5028,16700.0
2014-03-28 14:40:00,51.01,51.05,50.97,50.99,41300.0,47.5028,47.5401,47.4656,47.4842,41300.0
2014-03-28 14:45:00,51.0,51.05,50.98,51.01,21300.0,47.4935,47.5401,47.4749,47.5028,21300.0
2014-03-28 14:50:00,51.01,51.11,51.0,51.08,17300.0,47.5028,47.5959,47.4935,47.568,17300.0
2014-03-28 14:55:00,51.08,51.16,51.07,51.15,27500.0,47.568,47.6425,47.5587,47.6332,27500.0
2014-03-28 15:00:00,51.16,51.16,51.11,51.13,49000.0,47.6425,47.6425,47.5959,47.6146,49000.0
2014-03-28 15:05:00,51.13,51.13,51.01,51.08,68400.0,47.6146,47.6146,47.5028,47.568,68400.0
2014-03-28 15:10:00,51.08,51.08,51.03,51.04,50400.0,47.568,47.568,47.5214,47.5307,50400.0
2014-03-28 15:15:00,51.04,51.1,51.03,51.05,45500.0,47.5307,47.5866,47.5214,47.5401,45500.0
2014-03-28 15:20:00,51.06,51.1,51.06,51.09,30700.0,47.5494,47.5866,47.5494,47.5773,30700.0
2014-03-28 15:25:00,51.09,51.11,51.05,51.09,84500.0,47.5773,47.5959,47.5401,47.5773,84500.0
2014-03-28 15:30:00,51.09,51.1,51.05,51.07,115600.0,47.5773,47.5866,47.5401,47.5587,115600.0
2014-03-28 15:35:00,51.08,51.08,51.0,51.0,40700.0,47.568,47.568,47.4935,47.4935,40700.0
2014-03-28 15:40:00,51.0,51.01,50.99,51.01,50700.0,47.4935,47.5028,47.4842,47.5028,50700.0
2014-03-28 15:45:00,51.01,51.05,50.95,50.98,90500.0,47.5028,47.5401,47.4469,47.4749,90500.0
2014-03-28 15:50:00,50.99,51.04,50.98,51.04,86000.0,47.4842,47.5307,47.4749,47.5307,86000.0
2014-03-28 15:55:00,51.04,51.15,51.03,51.13,138300.0,47.5307,47.6332,47.5214,47.6146,138300.0
2014-03-31 09:30:00,51.75,52.35,51.75,52.13,121600.0,48.1919,48.7507,48.1919,48.5458,121600.0
2014-03-31 09:35:00,52.16,52.22,51.99,52.1,138600.0,48.5737,48.6296,48.4154,48.5179,138600.0
2014-03-31 09:40:00,52.11,52.21,52.06,52.09,48700.0,48.5272,48.6203,48.4806,48.5086,48700.0
2014-03-31 09:45:00,52.06,52.08,51.89,51.98,38600.0,48.4806,48.4992,48.3223,48.4061,38600.0
2014-03-31 09:50:00,51.96,52.25,51.95,52.24,100700.0,48.3875,48.6576,48.3782,48.6482,100700.0
2014-03-31 09:55:00,52.24,52.66,52.24,52.52,53300.0,48.6482,49.0394,48.6482,48.909,53300.0
2014-03-31 10:00:00,52.47,52.53,52.4,52.48,70200.0,48.8624,48.9183,48.7972,48.8717,70200.0
2014-03-31 10:05:00,52.48,52.5,52.34,52.36,32400.0,48.8717,48.8904,48.7414,48.76,32400.0
2014-03-31 10:10:00,52.36,52.47,52.23,52.23,26700.0,48.76,48.8624,48.6389,48.6389,26700.0
2014-03-31 10:15:00,52.2,52.33,52.19,52.28,55900.0,48.611,48.7321,48.6017,48.6855,55900.0
2014-03-31 10:20:00,52.29,52.31,52.15,52.15,16000.0,48.6948,48.7134,48.5644,48.5644,16000.0
2014-03-31 10:25:00,52.16,52.22,52.12,52.19,16500.0,48.5737,48.6296,48.5365,48.6017,16500.0
2014-03-31 10:30:00,52.2,52.33,52.19,52.32,29500.0,48.611,48.7321,48.6017,48.7227,29500.0
2014-03-31 10:35:00,52.33,52.41,52.28,52.28,188000.0,48.7321,48.8066,48.6855,48.6855,188000.0
2014-03-31 10:40:00,52.28,52.35,52.22,52.34,41900.0,48.6855,48.7507,48.6296,48.7414,41900.0
2014-03-31 10:45:00,52.35,52.41,52.26,52.28,46500.0,48.7507,48.8066,48.6669,48.6855,46500.0
2014-03-31 10:50:00,52.27,52.33,52.2,52.25,194300.0,48.6762,48.7321,48.611,48.6576,194300.0
2014-03-31 10:55:00,52.26,52.27,52.21,52.25,16000.0,48.6669,48.6762,48.6203,48.6576,16000.0
2014-03-31 11:00:00,52.25,52.25,52.14,52.23,29300.0,48.6576,48.6576,48.5551,48.6389,29300.0
2014-03-31 11:05:00,52.23,52.25,52.07,52.09,30000.0,48.6389,48.6576,48.4899,48.5086,30000.0
2014-03-31 11:10:00,52.1,52.11,52.04,52.07,7400.0,48.5179,48.5272,48.462,48.4899,7400.0
2014-03-31 11:15:00,52.08,52.1,52.03,52.03,33800.0,48.4992,48.5179,48.4527,48.4527,33800.0
2014-03-31 11:20:00,52.02,52.04,51.98,52.0,18700.0,48.4434,48.462,48.4061,48.4247,18700.0
2014-03-31 11:25:00,52.0,52.2,52.0,52.17,69100.0,48.4247,48.611,48.4247,48.5831,69100.0
2014-03-31 11:30:00,52.19,52.29,52.17,52.2,13800.0,48.6017,48.6948,48.5831,48.611,13800.0
2014-03-31 11:35:00,52.19,52.23,52.19,52.19,103000.0,48.6017,48.6389,48.6017,48.6017,103000.0
2014-03-31 11:40:00,52.2,52.26,52.2,52.26,6500.0,48.611,48.6669,48.611,48.6669,6500.0
2014-03-31 11:45:00,52.29,52.36,52.29,52.35,11200.0,48.6948,48.76,48.6948,48.7507,11200.0
2014-03-31 11:50:00,52.35,52.38,52.32,52.34,8300.0,48.7507,48.7786,48.7227,48.7414,8300.0
2014-03-31 11:55:00,52.33,52.33,52.22,52.25,9800.0,48.7321,48.7321,48.6296,48.6576,9800.0
2014-03-31 12:00:00,52.25,52.43,52.25,52.41,7400.0,48.6576,48.8252,48.6576,48.8066,7400.0
2014-03-31 12:05:00,52.42,52.45,52.41,52.41,28900.0,48.8159,48.8438,48.8066,48.8066,28900.0
2014-03-31 12:10:00,52.41,52.42,52.39,52.4,27400.0,48.8066,48.8159,48.7879,48.7972,27400.0
2014-03-31 12:15:00,52.41,52.45,52.35,52.45,48500.0,48.8066,48.8438,48.7507,48.8438,48500.0
2014-03-31 12:20:00,52.45,52.48,52.44,52.48,26000.0,48.8438,48.8717,48.8345,48.8717,26000.0
2014-03-31 12:25:00,52.48,52.49,52.44,52.44,7900.0,48.8717,48.8811,48.8345,48.8345,7900.0
2014-03-31 12:30:00,52.44,52.5,52.44,52.48,15300.0,48.8345,48.8904,48.8345,48.8717,15300.0
2014-03-31 12:35:00,52.48,52.48,52.38,52.4,30700.0,48.8717,48.8717,48.7786,48.7972,30700.0
2014-03-31 12:40:00,52.4,52.4,52.35,52.4,25100.0,48.7972,48.7972,48.7507,48.7972,25100.0
2014-03-31 12:45:00,52.4,52.4,52.35,52.38,18000.0,48.7972,48.7972,48.7507,48.7786,18000.0
2014-03-31 12:50:00,52.4,52.48,52.39,52.45,45900.0,48.7972,48.8717,48.7879,48.8438,45900.0
2014-03-31 12:55:00,52.45,52.45,52.36,52.37,3400.0,48.8438,48.8438,48.76,48.7693,3400.0
2014-03-31 13:00:00,52.37,52.4,52.35,52.38,117000.0,48.7693,48.7972,48.7507,48.7786,117000.0
2014-03-31 13:05:00,52.39,52.45,52.38,52.4,172400.0,48.7879,48.8438,48.7786,48.7972,172400.0
2014-03-31 13:10:00,52.41,52.41,52.4,52.4,16500.0,48.8066,48.8066,48.7972,48.7972,16500.0
2014-03-31 13:15:00,52.41,52.42,52.4,52.42,9300.0,48.8066,48.8159,48.7972,48.8159,9300.0
2014-03-31 13:20:00,52.42,52.45,52.4,52.45,17200.0,48.8159,48.8438,48.7972,48.8438,17200.0
2014-03-31 13:25:00,52.45,52.49,52.4,52.42,43900.0,48.8438,48.8811,48.7972,48.8159,43900.0
2014-03-31 13:30:00,52.44,52.5,52.43,52.49,20700.0,48.8345,48.8904,48.8252,48.8811,20700.0
2014-03-31 13:35:00,52.5,52.5,52.45,52.45,16800.0,48.8904,48.8904,48.8438,48.8438,16800.0
2014-03-31 13:40:00,52.45,52.48,52.44,52.45,14700.0,48.8438,48.8717,48.8345,48.8438,14700.0
2014-03-31 13:45:00,52.45,52.45,52.35,52.35,14500.0,48.8438,48.8438,48.7507,48.7507,14500.0
2014-03-31 13:50:00,52.34,52.37,52.29,52.35,16600.0,48.7414,48.7693,48.6948,48.7507,16600.0
2014-03-31 13:55:00,52.35,52.36,52.29,52.36,8400.0,48.7507,48.76,48.6948,48.76,8400.0
2014-03-31 14:00:00,52.36,52.39,52.33,52.34,12100.0,48.76,48.7879,48.7321,48.7414,12100.0
2014-03-31 14:05:00,52.35,52.37,52.34,52.35,3700.0,48.7507,48.7693,48.7414,48.7507,3700.0
2014-03-31 14:10:00,52.34,52.38,52.33,52.38,13700.0,48.7414,48.7786,48.7321,48.7786,13700.0
2014-03-31 14:15:00,52.39,52.46,52.39,52.41,8300.0,48.7879,48.8531,48.7879,48.8066,8300.0
2014-03-31 14:20:00,52.4,52.44,52.4,52.42,38000.0,48.7972,48.8345,48.7972,48.8159,38000.0
2014-03-31 14:25:00,52.41,52.44,52.4,52.42,36200.0,48.8066,48.8345,48.7972,48.8159,36200.0
2014-03-31 14:30:00,52.43,52.43,52.4,52.4,14500.0,48.8252,48.8252,48.7972,48.7972,14500.0
2014-03-31 14:35:00,52.4,52.42,52.4,52.41,14500.0,48.7972,48.8159,48.7972,48.8066,14500.0
2014-03-31 14:40:00,52.42,52.45,52.41,52.43,26300.0,48.8159,48.8438,48.8066,48.8252,26300.0
2014-03-31 14:45:00,52.44,52.44,52.38,52.44,156400.0,48.8345,48.8345,48.7786,48.8345,156400.0
2014-03-31 14:50:00,52.45,52.58,52.45,52.52,40900.0,48.8438,48.9649,48.8438,48.909,40900.0
2014-03-31 14:55:00,52.52,52.62,52.52,52.61,8700.0,48.909,49.0021,48.909,48.9928,8700.0
2014-03-31 15:00:00,52.6,52.63,52.57,52.6,18300.0,48.9835,49.0114,48.9556,48.9835,18300.0
2014-03-31 15:05:00,52.59,52.6,52.53,52.6,22400.0,48.9742,48.9835,48.9183,48.9835,22400.0
2014-03-31 15:10:00,52.61,52.65,52.58,52.64,24500.0,48.9928,49.0301,48.9649,49.0207,24500.0
2014-03-31 15:15:00,52.64,52.68,52.59,52.61,36000.0,49.0207,49.058,48.9742,48.9928,36000.0
2014-03-31 15:20:00,52.61,52.63,52.6,52.63,16400.0,48.9928,49.0114,48.9835,49.0114,16400.0
2014-03-31 15:25:00,52.62,52.66,52.62,52.66,17200.0,49.0021,49.0394,49.0021,49.0394,17200.0
2014-03-31 15:30:00,52.66,52.66,52.57,52.59,44700.0,49.0394,49.0394,48.9556,48.9742,44700.0
2014-03-31 15:35:00,52.59,52.59,52.52,52.55,72900.0,48.9742,48.9742,48.909,48.9369,72900.0
2014-03-31 15:40:00,52.55,52.56,52.47,52.47,55300.0,48.9369,48.9462,48.8624,48.8624,55300.0
2014-03-31 15:45:00,52.47,52.5,52.47,52.5,139100.0,48.8624,48.8904,48.8624,48.8904,139100.0
2014-03-31 15:50:00,52.49,52.5,52.43,52.43,79800.0,48.8811,48.8904,48.8252,48.8252,79800.0
2014-03-31 15:55:00,52.44,52.51,52.38,52.51,192600.0,48.8345,48.8997,48.7786,48.8997,192600.0
2014-04-01 09:30:00,52.54,52.83,52.44,52.73,82900.0,48.9276,49.1977,48.8345,49.1046,82900.0
2014-04-01 09:35:00,52.73,52.81,52.37,52.38,32700.0,49.1046,49.1791,48.7693,48.7786,32700.0
2014-04-01 09:40:00,52.41,52.56,52.29,52.55,38300.0,48.8066,48.9462,48.6948,48.9369,38300.0
2014-04-01 09:45:00,52.57,52.57,52.43,52.5,9600.0,48.9556,48.9556,48.8252,48.8904,9600.0
2014-04-01 09:50:00,52.5,52.53,52.25,52.28,47900.0,48.8904,48.9183,48.6576,48.6855,47900.0
2014-04-01 09:55:00,52.28,52.3,52.18,52.2,16300.0,48.6855,48.7041,48.5924,48.611,16300.0
2014-04-01 10:00:00,52.22,52.33,52.16,52.22,61900.0,48.6296,48.7321,48.5737,48.6296,61900.0
2014-04-01 10:05:00,52.22,52.39,52.21,52.34,20900.0,48.6296,48.7879,48.6203,48.7414,20900.0
2014-04-01 10:10:00,52.32,52.32,52.25,52.26,14500.0,48.7227,48.7227,48.6576,48.6669,14500.0
2014-04-01 10:15:00,52.25,52.31,52.23,52.29,19900.0,48.6576,48.7134,48.6389,48.6948,19900.0
2014-04-01 10:20:00,52.3,52.3,52.12,52.12,20300.0,48.7041,48.7041,48.5365,48.5365,20300.0
2014-04-01 10:25:00,52.12,52.14,52.02,52.03,61600.0,48.5365,48.5551,48.4434,48.4527,61600.0
2014-04-01 10:30:00,52.04,52.06,51.95,51.97,34900.0,48.462,48.4806,48.3782,48.3968,34900.0
2014-04-01 10:35:00,51.97,52.05,51.96,52.03,21700.0,48.3968,48.4713,48.3875,48.4527,21700.0
2014-04-01 10:40:00,52.03,52.06,52.01,52.05,43000.0,48.4527,48.4806,48.4341,48.4713,43000.0
2014-04-01 10:45:00,52.05,52.06,52.02,52.02,21300.0,48.4713,48.4806,48.4434,48.4434,21300.0
2014-04-01 10:50:00,52.02,52.08,52.02,52.04,32800.0,48.4434,48.4992,48.4434,48.462,32800.0
2014-04-01 10:55:00,52.05,52.11,52.02,52.06,22200.0,48.4713,48.5272,48.4434,48.4806,22200.0
2014-04-01 11:00:00,52.06,52.06,51.98,51.99,17600.0,48.4806,48.4806,48.4061,48.4154,17600.0
2014-04-01 11:05:00,51.97,52.0,51.82,51.84,45400.0,48.3968,48.4247,48.2571,48.2757,45400.0
2014-04-01 11:10:00,51.84,51.85,51.73,51.73,59800.0,48.2757,48.2851,48.1733,48.1733,59800.0
2014-04-01 11:15:00,51.75,51.81,51.71,51.77,32500.0,48.1919,48.2478,48.1547,48.2106,32500.0
2014-04-01 11:20:00,51.77,51.78,51.72,51.72,18200.0,48.2106,48.2199,48.164,48.164,18200.0
2014-04-01 11:25:00,51.74,51.74,51.66,51.69,53900.0,48.1826,48.1826,48.1081,48.1361,53900.0
2014-04-01 11:30:00,51.68,51.68,51.63,51.64,35600.0,48.1267,48.1267,48.0802,48.0895,35600.0
2014-04-01 11:35:00,51.64,51.64,51.56,51.57,21800.0,48.0895,48.0895,48.015,48.0243,21800.0
2014-04-01 11:40:00,51.56,51.62,51.54,51.6,94000.0,48.015,48.0709,47.9964,48.0522,94000.0
2014-04-01 11:45:00,51.6,51.71,51.6,51.7,41900.0,48.0522,48.1547,48.0522,48.1454,41900.0
2014-04-01 11:50:00,51.69,51.7,51.61,51.65,88800.0,48.1361,48.1454,48.0616,48.0988,88800.0
2014-04-01 11:55:00,51.65,51.78,51.65,51.74,18600.0,48.0988,48.2199,48.0988,48.1826,18600.0
2014-04-01 12:00:00,51.75,51.89,51.75,51.89,25000.0,48.1919,48.3223,48.1919,48.3223,25000.0
2014-04-01 12:05:00,51.9,52.06,51.87,52.01,27000.0,48.3316,48.4806,48.3037,48.4341,27000.0
2014-04-01 12:10:00,51.99,52.02,51.96,52.01,30300.0,48.4154,48.4434,48.3875,48.4341,30300.0
2014-04-01 12:15:00,52.02,52.03,51.99,51.99,21200.0,48.4434,48.4527,48.4154,48.4154,21200.0
2014-04-01 12:20:00,52.0,52.01,51.99,51.99,16800.0,48.4247,48.4341,48.4154,48.4154,16800.0
2014-04-01 12:25:00,52.0,52.0,51.96,51.98,27500.0,48.4247,48.4247,48.3875,48.4061,27500.0
2014-04-01 12:30:00,51.99,52.04,51.98,52.01,16600.0,48.4154,48.462,48.4061,48.4341,16600.0
2014-04-01 12:35:00,52.02,52.05,52.02,52.05,16500.0,48.4434,48.4713,48.4434,48.4713,16500.0
2014-04-01 12:40:00,52.06,52.11,52.03,52.09,42600.0,48.4806,48.5272,48.4527,48.5086,42600.0
2014-04-01 12:45:00,52.09,52.1,52.06,52.1,9000.0,48.5086,48.5179,48.4806,48.5179,9000.0
2014-04-01 12:50:00,52.09,52.09,51.98,51.99,77500.0,48.5086,48.5086,48.4061,48.4154,77500.0
2014-04-01 12:55:00,51.98,52.1,51.98,52.1,9900.0,48.4061,48.5179,48.4061,48.5179,9900.0
2014-04-01 13:00:00,52.11,52.11,52.0,52.05,12000.0,48.5272,48.5272,48.4247,48.4713,12000.0
2014-04-01 13:05:00,52.05,52.05,51.98,52.0,31800.0,48.4713,48.4713,48.4061,48.4247,31800.0
2014-04-01 13:10:00,52.0,52.02,51.96,51.97,14000.0,48.4247,48.4434,48.3875,48.3968,14000.0
2014-04-01 13:15:00,51.98,52.0,51.97,51.97,12700.0,48.4061,48.4247,48.3968,48.3968,12700.0
2014-04-01 13:20:00,51.96,51.99,51.96,51.99,8300.0,48.3875,48.4154,48.3875,48.4154,8300.0
2014-04-01 13:25:00,51.99,51.99,51.92,51.92,10800.0,48.4154,48.4154,48.3502,48.3502,10800.0
2014-04-01 13:30:00,51.95,51.96,51.84,51.87,24000.0,48.3782,48.3875,48.2757,48.3037,24000.0
2014-04-01 13:35:00,51.86,51.91,51.81,51.9,7900.0,48.2944,48.3409,48.2478,48.3316,7900.0
2014-04-01 13:40:00,51.91,51.98,51.91,51.96,13800.0,48.3409,48.4061,48.3409,48.3875,13800.0
2014-04-01 13:45:00,51.96,51.96,51.89,51.91,13700.0,48.3875,48.3875,48.3223,48.3409,13700.0
2014-04-01 13:50:00,51.91,51.91,51.85,51.87,10100.0,48.3409,48.3409,48.2851,48.3037,10100.0
2014-04-01 13:55:00,51.87,51.88,51.82,51.85,9300.0,48.3037,48.313,48.2571,48.2851,9300.0
2014-04-01 14:00:00,51.86,51.94,51.85,51.94,11600.0,48.2944,48.3689,48.2851,48.3689,11600.0
2014-04-01 14:05:00,51.98,52.0,51.96,52.0,10700.0,48.4061,48.4247,48.3875,48.4247,10700.0
2014-04-01 14:10:00,52.01,52.02,51.98,52.01,33800.0,48.4341,48.4434,48.4061,48.4341,33800.0
2014-04-01 14:15:00,52.01,52.04,52.0,52.0,43500.0,48.4341,48.462,48.4247,48.4247,43500.0
2014-04-01 14:20:00,52.02,52.03,51.91,51.91,18900.0,48.4434,48.4527,48.3409,48.3409,18900.0
2014-04-01 14:25:00,51.92,51.95,51.9,51.93,8900.0,48.3502,48.3782,48.3316,48.3596,8900.0
2014-04-01 14:30:00,51.93,51.95,51.9,51.91,48800.0,48.3596,48.3782,48.3316,48.3409,48800.0
2014-04-01 14:35:00,51.92,51.93,51.88,51.89,15600.0,48.3502,48.3596,48.313,48.3223,15600.0
2014-04-01 14:40:00,51.88,51.89,51.81,51.84,51500.0,48.313,48.3223,48.2478,48.2757,51500.0
2014-04-01 14:45:00,51.84,51.85,51.77,51.78,49700.0,48.2757,48.2851,48.2106,48.2199,49700.0
2014-04-01 14:50:00,51.78,51.87,51.75,51.79,14300.0,48.2199,48.3037,48.1919,48.2292,14300.0
2014-04-01 14:55:00,51.79,51.79,51.72,51.75,20500.0,48.2292,48.2292,48.164,48.1919,20500.0
2014-04-01 15:00:00,51.75,51.78,51.72,51.73,21000.0,48.1919,48.2199,48.164,48.1733,21000.0
2014-04-01 15:05:00,51.73,51.74,51.63,51.63,31700.0,48.1733,48.1826,48.0802,48.0802,31700.0
2014-04-01 15:10:00,51.63,51.65,51.62,51.64,31700.0,48.0802,48.0988,48.0709,48.0895,31700.0
2014-04-01 15:15:00,51.64,51.68,51.64,51.65,57700.0,48.0895,48.1267,48.0895,48.0988,57700.0
2014-04-01 15:20:00,51.65,51.74,51.65,51.72,40000.0,48.0988,48.1826,48.0988,48.164,40000.0
2014-04-01 15:25:00,51.72,51.73,51.67,51.68,40000.0,48.164,48.1733,48.1174,48.1267,40000.0
2014-04-01 15:30:00,51.68,51.71,51.65,51.71,36900.0,48.1267,48.1547,48.0988,48.1547,36900.0
2014-04-01 15:35:00,51.71,51.81,51.7,51.79,27200.0,48.1547,48.2478,48.1454,48.2292,27200.0
2014-04-01 15:40:00,51.8,51.91,51.79,51.9,52500.0,48.2385,48.3409,48.2292,48.3316,52500.0
2014-04-01 15:45:00,51.91,51.91,51.9,51.91,52600.0,48.3409,48.3409,48.3316,48.3409,52600.0
2014-04-01 15:50:00,51.91,51.91,51.84,51.87,111400.0,48.3409,48.3409,48.2757,48.3037,111400.0
2014-04-01 15:55:00,51.87,51.91,51.84,51.9,116000.0,48.3037,48.3409,48.2757,48.3316,116000.0
2014-04-02 09:30:00,52.01,52.09,51.89,51.92,26300.0,48.4341,48.5086,48.3223,48.3502,26300.0
2014-04-02 09:35:00,51.92,51.92,51.73,51.74,18900.0,48.3502,48.3502,48.1733,48.1826,18900.0
2014-04-02 09:40:00,51.76,51.76,51.68,51.71,11100.0,48.2012,48.2012,48.1267,48.1547,11100.0
2014-04-02 09:45:00,51.69,51.83,51.64,51.75,26600.0,48.1361,48.2664,48.0895,48.1919,26600.0
2014-04-02 09:50:00,51.73,51.83,51.73,51.78,11700.0,48.1733,48.2664,48.1733,48.2199,11700.0
2014-04-02 09:55:00,51.78,52.07,51.78,51.98,22100.0,48.2199,48.4899,48.2199,48.4061,22100.0
2014-04-02 10:00:00,52.01,52.04,51.91,51.96,13500.0,48.4341,48.462,48.3409,48.3875,13500.0
2014-04-02 10:05:00,51.98,52.03,51.92,51.96,11300.0,48.4061,48.4527,48.3502,48.3875,11300.0
2014-04-02 10:10:00,51.96,52.11,51.96,52.1,36600.0,48.3875,48.5272,48.3875,48.5179,36600.0
2014-04-02 10:15:00,52.1,52.19,52.06,52.19,14800.0,48.5179,48.6017,48.4806,48.6017,14800.0
2014-04-02 10:20:00,52.22,52.39,52.21,52.28,24900.0,48.6296,48.7879,48.6203,48.6855,24900.0
2014-04-02 10:25:00,52.28,52.34,52.28,52.31,11900.0,48.6855,48.7414,48.6855,48.7134,11900.0
2014-04-02 10:30:00,52.3,52.34,52.24,52.24,13200.0,48.7041,48.7414,48.6482,48.6482,13200.0
2014-04-02 10:35:00,52.24,52.33,52.24,52.29,20700.0,48.6482,48.7321,48.6482,48.6948,20700.0
2014-04-02 10:40:00,52.3,52.34,52.27,52.3,22300.0,48.7041,48.7414,48.6762,48.7041,22300.0
2014-04-02 10:45:00,52.3,52.3,52.2,52.2,31900.0,48.7041,48.7041,48.611,48.611,31900.0
2014-04-02 10:50:00,52.19,52.2,52.08,52.09,34100.0,48.6017,48.611,48.4992,48.5086,34100.0
2014-04-02 10:55:00,52.09,52.11,52.05,52.1,10800.0,48.5086,48.5272,48.4713,48.5179,10800.0
2014-04-02 11:00:00,52.11,52.15,52.1,52.1,23700.0,48.5272,48.5644,48.5179,48.5179,23700.0
2014-04-02 11:05:00,52.09,52.13,52.05,52.06,9700.0,48.5086,48.5458,48.4713,48.4806,9700.0
2014-04-02 11:10:00,52.07,52.1,52.01,52.02,18900.0,48.4899,48.5179,48.4341,48.4434,18900.0
2014-04-02 11:15:00,52.02,52.03,51.99,52.01,23500.0,48.4434,48.4527,48.4154,48.4341,23500.0
2014-04-02 11:20:00,52.0,52.07,52.0,52.03,14500.0,48.4247,48.4899,48.4247,48.4527,14500.0
2014-04-02 11:25:00,52.03,52.14,52.0,52.09,11800.0,48.4527,48.5551,48.4247,48.5086,11800.0
2014-04-02 11:30:00,52.08,52.12,52.06,52.09,14400.0,48.4992,48.5365,48.4806,48.5086,14400.0
2014-04-02 11:35:00,52.08,52.18,52.06,52.17,15800.0,48.4992,48.5924,48.4806,48.5831,15800.0
2014-04-02 11:40:00,52.17,52.17,52.12,52.13,19100.0,48.5831,48.5831,48.5365,48.5458,19100.0
2014-04-02 11:45:00,52.13,52.13,52.11,52.11,8900.0,48.5458,48.5458,48.5272,48.5272,8900.0
2014-04-02 11:50:00,52.13,52.18,52.12,52.18,16100.0,48.5458,48.5924,48.5365,48.5924,16100.0
2014-04-02 11:55:00,52.17,52.21,52.1,52.11,56000.0,48.5831,48.6203,48.5179,48.5272,56000.0
2014-04-02 12:00:00,52.11,52.11,52.05,52.11,7400.0,48.5272,48.5272,48.4713,48.5272,7400.0
2014-04-02 12:05:00,52.1,52.17,52.1,52.17,11700.0,48.5179,48.5831,48.5179,48.5831,11700.0
2014-04-02 12:10:00,52.16,52.17,52.12,52.12,12900.0,48.5737,48.5831,48.5365,48.5365,12900.0
2014-04-02 12:15:00,52.1,52.13,52.08,52.08,11500.0,48.5179,48.5458,48.4992,48.4992,11500.0
2014-04-02 12:20:00,52.08,52.08,52.0,52.03,30700.0,48.4992,48.4992,48.4247,48.4527,30700.0
2014-04-02 12:25:00,52.03,52.05,51.97,51.99,17000.0,48.4527,48.4713,48.3968,48.4154,17000.0
2014-04-02 12:30:00,51.99,52.0,51.98,52.0,16000.0,48.4154,48.4247,48.4061,48.4247,16000.0
2014-04-02 12:35:00,52.0,52.0,51.98,52.0,19200.0,48.4247,48.4247,48.4061,48.4247,19200.0
2014-04-02 12:40:00,52.0,52.0,51.99,52.0,32600.0,48.4247,48.4247,48.4154,48.4247,32600.0
2014-04-02 12:45:00,52.0,52.14,52.0,52.13,67800.0,48.4247,48.5551,48.4247,48.5458,67800.0
2014-04-02 12:50:00,52.14,52.16,52.12,52.16,19400.0,48.5551,48.5737,48.5365,48.5737,19400.0
2014-04-02 12:55:00,52.16,52.17,52.12,52.17,7200.0,48.5737,48.5831,48.5365,48.5831,7200.0
2014-04-02 13:00:00,52.16,52.18,52.15,52.18,8300.0,48.5737,48.5924,48.5644,48.5924,8300.0
2014-04-02 13:05:00,52.18,52.18,52.17,52.18,7600.0,48.5924,48.5924,48.5831,48.5924,7600.0
2014-04-02 13:10:00,52.17,52.27,52.17,52.27,20700.0,48.5831,48.6762,48.5831,48.6762,20700.0
2014-04-02 13:15:00,52.25,52.29,52.25,52.29,11700.0,48.6576,48.6948,48.6576,48.6948,11700.0
2014-04-02 13:20:00,52.3,52.31,52.18,52.18,25900.0,48.7041,48.7134,48.5924,48.5924,25900.0
2014-04-02 13:25:00,52.18,52.25,52.18,52.25,7400.0,48.5924,48.6576,48.5924,48.6576,7400.0
2014-04-02 13:30:00,52.25,52.3,52.25,52.29,11400.0,48.6576,48.7041,48.6576,48.6948,11400.0
2014-04-02 13:35:00,52.3,52.34,52.29,52.33,15700.0,48.7041,48.7414,48.6948,48.7321,15700.0
2014-04-02 13:40:00,52.34,52.39,52.31,52.33,32100.0,48.7414,48.7879,48.7134,48.7321,32100.0
2014-04-02 13:45:00,52.32,52.32,52.22,52.25,24000.0,48.7227,48.7227,48.6296,48.6576,24000.0
2014-04-02 13:50:00,52.25,52.25,52.24,52.24,15300.0,48.6576,48.6576,48.6482,48.6482,15300.0
2014-04-02 13:55:00,52.25,52.25,52.22,52.23,34000.0,48.6576,48.6576,48.6296,48.6389,34000.0
2014-04-02 14:00:00,52.23,52.25,52.19,52.22,48500.0,48.6389,48.6576,48.6017,48.6296,48500.0
2014-04-02 14:05:00,52.23,52.25,52.21,52.24,30000.0,48.6389,48.6576,48.6203,48.6482,30000.0
2014-04-02 14:10:00,52.23,52.25,52.19,52.2,28600.0,48.6389,48.6576,48.6017,48.611,28600.0
2014-04-02 14:15:00,52.2,52.26,52.2,52.22,47500.0,48.611,48.6669,48.611,48.6296,47500.0
2014-04-02 14:20:00,52.22,52.25,52.2,52.24,23800.0,48.6296,48.6576,48.611,48.6482,23800.0
2014-04-02 14:25:00,52.24,52.25,52.17,52.19,28700.0,48.6482,48.6576,48.5831,48.6017,28700.0
2014-04-02 14:30:00,52.19,52.22,52.11,52.12,70200.0,48.6017,48.6296,48.5272,48.5365,70200.0
2014-04-02 14:35:00,52.13,52.15,52.11,52.13,60200.0,48.5458,48.5644,48.5272,48.5458,60200.0
2014-04-02 14:40:00,52.13,52.2,52.13,52.16,18900.0,48.5458,48.611,48.5458,48.5737,18900.0
2014-04-02 14:45:00,52.17,52.19,52.16,52.17,19400.0,48.5831,48.6017,48.5737,48.5831,19400.0
2014-04-02 14:50:00,52.18,52.2,52.14,52.18,27300.0,48.5924,48.611,48.5551,48.5924,27300.0
2014-04-02 14:55:00,52.19,52.2,52.19,52.2,26700.0,48.6017,48.611,48.6017,48.611,26700.0
2014-04-02 15:00:00,52.2,52.2,52.15,52.2,26300.0,48.611,48.611,48.5644,48.611,26300.0
2014-04-02 15:05:00,52.2,52.23,52.19,52.22,52400.0,48.611,48.6389,48.6017,48.6296,52400.0
2014-04-02 15:10:00,52.23,52.26,52.18,52.25,32100.0,48.6389,48.6669,48.5924,48.6576,32100.0
2014-04-02 15:15:00,52.25,52.3,52.23,52.3,27600.0,48.6576,48.7041,48.6389,48.7041,27600.0
2014-04-02 15:20:00,52.3,52.3,52.25,52.25,22200.0,48.7041,48.7041,48.6576,48.6576,22200.0
2014-04-02 15:25:00,52.25,52.33,52.25,52.33,25700.0,48.6576,48.7321,48.6576,48.7321,25700.0
2014-04-02 15:30:00,52.34,52.35,52.29,52.33,38100.0,48.7414,48.7507,48.6948,48.7321,38100.0
2014-04-02 15:35:00,52.33,52.38,52.32,52.36,29500.0,48.7321,48.7786,48.7227,48.76,29500.0
2014-04-02 15:40:00,52.35,52.36,52.27,52.28,44400.0,48.7507,48.76,48.6762,48.6855,44400.0
2014-04-02 15:45:00,52.28,52.31,52.27,52.29,66200.0,48.6855,48.7134,48.6762,48.6948,66200.0
2014-04-02 15:50:00,52.3,52.35,52.29,52.32,78400.0,48.7041,48.7507,48.6948,48.7227,78400.0
2014-04-02 15:55:00,52.32,52.32,52.23,52.24,201100.0,48.7227,48.7227,48.6389,48.6482,201100.0
2014-04-03 09:30:00,52.07,52.07,51.57,51.72,144700.0,48.4899,48.4899,48.0243,48.164,144700.0
2014-04-03 09:35:00,51.76,51.94,51.59,51.93,28300.0,48.2012,48.3689,48.0429,48.3596,28300.0
2014-04-03 09:40:00,51.93,51.94,51.63,51.63,9000.0,48.3596,48.3689,48.0802,48.0802,9000.0
2014-04-03 09:45:00,51.73,51.91,51.61,51.68,59900.0,48.1733,48.3409,48.0616,48.1267,59900.0
2014-04-03 09:50:00,51.68,51.87,51.68,51.73,12600.0,48.1267,48.3037,48.1267,48.1733,12600.0
2014-04-03 09:55:00,51.74,51.79,51.64,51.75,23300.0,48.1826,48.2292,48.0895,48.1919,23300.0
2014-04-03 10:00:00,51.73,51.75,51.53,51.54,17900.0,48.1733,48.1919,47.9871,47.9964,17900.0
2014-04-03 10:05:00,51.56,51.58,51.51,51.55,18400.0,48.015,48.0336,47.9684,48.0057,18400.0
2014-04-03 10:10:00,51.55,51.66,51.54,51.59,18200.0,48.0057,48.1081,47.9964,48.0429,18200.0
2014-04-03 10:15:00,51.59,51.64,51.57,51.58,7500.0,48.0429,48.0895,48.0243,48.0336,7500.0
2014-04-03 10:20:00,51.58,51.8,51.58,51.8,9300.0,48.0336,48.2385,48.0336,48.2385,9300.0
2014-04-03 10:25:00,51.78,51.81,51.73,51.81,11000.0,48.2199,48.2478,48.1733,48.2478,11000.0
2014-04-03 10:30:00,51.77,51.78,51.67,51.68,11900.0,48.2106,48.2199,48.1174,48.1267,11900.0
2014-04-03 10:35:00,51.66,51.67,51.58,51.66,11900.0,48.1081,48.1174,48.0336,48.1081,11900.0
2014-04-03 10:40:00,51.66,51.7,51.63,51.64,9100.0,48.1081,48.1454,48.0802,48.0895,9100.0
2014-04-03 10:45:00,51.63,51.63,51.55,51.56,9100.0,48.0802,48.0802,48.0057,48.015,9100.0
2014-04-03 10:50:00,51.56,51.56,51.41,51.41,23200.0,48.015,48.015,47.8753,47.8753,23200.0
2014-04-03 10:55:00,51.42,51.5,51.33,51.48,32600.0,47.8846,47.9591,47.8008,47.9405,32600.0
2014-04-03 11:00:00,51.49,51.5,51.43,51.45,9700.0,47.9498,47.9591,47.8939,47.9126,9700.0
2014-04-03 11:05:00,51.45,51.53,51.44,51.53,18700.0,47.9126,47.9871,47.9032,47.9871,18700.0
2014-04-03 11:10:00,51.53,51.56,51.45,51.46,20300.0,47.9871,48.015,47.9126,47.9219,20300.0
2014-04-03 11:15:00,51.45,51.47,51.4,51.43,11700.0,47.9126,47.9312,47.866,47.8939,11700.0
2014-04-03 11:20:00,51.42,51.43,51.36,51.41,45100.0,47.8846,47.8939,47.8287,47.8753,45100.0
2014-04-03 11:25:00,51.41,51.47,51.41,51.45,7100.0,47.8753,47.9312,47.8753,47.9126,7100.0
2014-04-03 11:30:00,51.43,51.48,51.43,51.48,13800.0,47.8939,47.9405,47.8939,47.9405,13800.0
2014-04-03 11:35:00,51.49,51.52,51.48,51.48,10300.0,47.9498,47.9777,47.9405,47.9405,10300.0
2014-04-03 11:40:00,51.48,51.48,51.4,51.41,15500.0,47.9405,47.9405,47.866,47.8753,15500.0
2014-04-03 11:45:00,51.41,51.42,51.4,51.4,11100.0,47.8753,47.8846,47.866,47.866,11100.0
2014-04-03 11:50:00,51.4,51.45,51.4,51.41,12000.0,47.866,47.9126,47.866,47.8753,12000.0
2014-04-03 11:55:00,51.42,51.52,51.42,51.47,10700.0,47.8846,47.9777,47.8846,47.9312,10700.0
2014-04-03 12:00:00,51.46,51.49,51.43,51.46,17300.0,47.9219,47.9498,47.8939,47.9219,17300.0
2014-04-03 12:05:00,51.45,51.49,51.44,51.45,6300.0,47.9126,47.9498,47.9032,47.9126,6300.0
2014-04-03 12:10:00,51.46,51.48,51.45,51.46,8800.0,47.9219,47.9405,47.9126,47.9219,8800.0
2014-04-03 12:15:00,51.45,51.5,51.44,51.47,25400.0,47.9126,47.9591,47.9032,47.9312,25400.0
2014-04-03 12:20:00,51.47,51.52,51.46,51.46,5600.0,47.9312,47.9777,47.9219,47.9219,5600.0
2014-04-03 12:25:00,51.47,51.47,51.46,51.46,2800.0,47.9312,47.9312,47.9219,47.9219,2800.0
2014-04-03 12:30:00,51.46,51.47,51.44,51.45,11600.0,47.9219,47.9312,47.9032,47.9126,11600.0
2014-04-03 12:35:00,51.45,51.47,51.41,51.42,39200.0,47.9126,47.9312,47.8753,47.8846,39200.0
2014-04-03 12:40:00,51.42,51.46,51.4,51.41,24300.0,47.8846,47.9219,47.866,47.8753,24300.0
2014-04-03 12:45:00,51.4,51.42,51.31,51.35,39100.0,47.866,47.8846,47.7822,47.8194,39100.0
2014-04-03 12:50:00,51.34,51.36,51.27,51.28,11400.0,47.8101,47.8287,47.7449,47.7542,11400.0
2014-04-03 12:55:00,51.28,51.35,51.27,51.33,22800.0,47.7542,47.8194,47.7449,47.8008,22800.0
2014-04-03 13:00:00,51.33,51.35,51.22,51.25,24200.0,47.8008,47.8194,47.6984,47.7263,24200.0
2014-04-03 13:05:00,51.24,51.27,51.22,51.23,12200.0,47.717,47.7449,47.6984,47.7077,12200.0
2014-04-03 13:10:00,51.22,51.23,51.16,51.16,33500.0,47.6984,47.7077,47.6425,47.6425,33500.0
2014-04-03 13:15:00,51.16,51.21,51.13,51.2,10100.0,47.6425,47.6891,47.6146,47.6797,10100.0
2014-04-03 13:20:00,51.2,51.23,51.17,51.17,14200.0,47.6797,47.7077,47.6518,47.6518,14200.0
2014-04-03 13:25:00,51.17,51.23,51.15,51.2,29900.0,47.6518,47.7077,47.6332,47.6797,29900.0
2014-04-03 13:30:00,51.21,51.23,51.18,51.2,16400.0,47.6891,47.7077,47.6611,47.6797,16400.0
2014-04-03 13:35:00,51.19,51.21,51.16,51.2,14900.0,47.6704,47.6891,47.6425,47.6797,14900.0
2014-04-03 13:40:00,51.19,51.2,51.08,51.08,45600.0,47.6704,47.6797,47.568,47.568,45600.0
2014-04-03 13:45:00,51.08,51.11,51.03,51.03,17400.0,47.568,47.5959,47.5214,47.5214,17400.0
2014-04-03 13:50:00,51.03,51.09,51.03,51.07,13000.0,47.5214,47.5773,47.5214,47.5587,13000.0
2014-04-03 13:55:00,51.07,51.08,51.02,51.05,15200.0,47.5587,47.568,47.5121,47.5401,15200.0
2014-04-03 14:00:00,51.05,51.07,51.02,51.07,21300.0,47.5401,47.5587,47.5121,47.5587,21300.0
2014-04-03 14:05:00,51.06,51.08,51.02,51.03,19200.0,47.5494,47.568,47.5121,47.5214,19200.0
2014-04-03 14:10:00,51.04,51.16,51.03,51.13,22600.0,47.5307,47.6425,47.5214,47.6146,22600.0
2014-04-03 14:15:00,51.13,51.16,51.11,51.16,11700.0,47.6146,47.6425,47.5959,47.6425,11700.0
2014-04-03 14:20:00,51.16,51.24,51.16,51.2,32500.0,47.6425,47.717,47.6425,47.6797,32500.0
2014-04-03 14:25:00,51.2,51.21,51.2,51.2,26700.0,47.6797,47.6891,47.6797,47.6797,26700.0
2014-04-03 14:30:00,51.2,51.21,51.09,51.12,75800.0,47.6797,47.6891,47.5773,47.6052,75800.0
2014-04-03 14:35:00,51.13,51.15,51.01,51.01,19100.0,47.6146,47.6332,47.5028,47.5028,19100.0
2014-04-03 14:40:00,51.02,51.11,51.01,51.08,32500.0,47.5121,47.5959,47.5028,47.568,32500.0
2014-04-03 14:45:00,51.08,51.13,51.06,51.08,22900.0,47.568,47.6146,47.5494,47.568,22900.0
2014-04-03 14:50:00,51.08,51.1,51.07,51.07,13400.0,47.568,47.5866,47.5587,47.5587,13400.0
2014-04-03 14:55:00,51.07,51.08,50.97,50.98,64000.0,47.5587,47.568,47.4656,47.4749,64000.0
2014-04-03 15:00:00,50.99,50.99,50.96,50.97,35300.0,47.4842,47.4842,47.4562,47.4656,35300.0
2014-04-03 15:05:00,50.97,51.04,50.96,51.04,175900.0,47.4656,47.5307,47.4562,47.5307,175900.0
2014-04-03 15:10:00,51.04,51.16,51.0,51.14,136500.0,47.5307,47.6425,47.4935,47.6239,136500.0
2014-04-03 15:15:00,51.13,51.17,51.12,51.15,42800.0,47.6146,47.6518,47.6052,47.6332,42800.0
2014-04-03 15:20:00,51.15,51.21,51.14,51.18,21700.0,47.6332,47.6891,47.6239,47.6611,21700.0
2014-04-03 15:25:00,51.17,51.21,51.16,51.2,33400.0,47.6518,47.6891,47.6425,47.6797,33400.0
2014-04-03 15:30:00,51.2,51.21,51.18,51.2,54700.0,47.6797,47.6891,47.6611,47.6797,54700.0
2014-04-03 15:35:00,51.2,51.21,51.2,51.21,31700.0,47.6797,47.6891,47.6797,47.6891,31700.0
2014-04-03 15:40:00,51.21,51.21,51.2,51.21,47100.0,47.6891,47.6891,47.6797,47.6891,47100.0
2014-04-03 15:45:00,51.21,51.26,51.21,51.23,74400.0,47.6891,47.7356,47.6891,47.7077,74400.0
2014-04-03 15:50:00,51.23,51.23,51.14,51.15,117000.0,47.7077,47.7077,47.6239,47.6332,117000.0
2014-04-03 15:55:00,51.16,51.22,51.08,51.17,175700.0,47.6425,47.6984,47.568,47.6518,175700.0
2014-04-04 09:30:00,51.56,51.88,51.55,51.72,45200.0,48.015,48.313,48.0057,48.164,45200.0
2014-04-04 09:35:00,51.74,51.75,51.55,51.7,14900.0,48.1826,48.1919,48.0057,48.1454,14900.0
2014-04-04 09:40:00,51.7,51.7,51.61,51.66,15800.0,48.1454,48.1454,48.0616,48.1081,15800.0
2014-04-04 09:45:00,51.69,51.77,51.62,51.7,47200.0,48.1361,48.2106,48.0709,48.1454,47200.0
2014-04-04 09:50:00,51.7,52.0,51.7,51.88,54700.0,48.1454,48.4247,48.1454,48.313,54700.0
2014-04-04 09:55:00,51.87,51.99,51.87,51.89,44900.0,48.3037,48.4154,48.3037,48.3223,44900.0
2014-04-04 10:00:00,51.9,52.0,51.86,51.96,45500.0,48.3316,48.4247,48.2944,48.3875,45500.0
2014-04-04 10:05:00,51.97,52.2,51.94,52.2,70300.0,48.3968,48.611,48.3689,48.611,70300.0
2014-04-04 10:10:00,52.2,52.22,52.12,52.17,23600.0,48.611,48.6296,48.5365,48.5831,23600.0
2014-04-04 10:15:00,52.18,52.27,52.1,52.11,61400.0,48.5924,48.6762,48.5179,48.5272,61400.0
2014-04-04 10:20:00,52.09,52.23,52.06,52.22,30900.0,48.5086,48.6389,48.4806,48.6296,30900.0
2014-04-04 10:25:00,52.23,52.28,52.21,52.25,40100.0,48.6389,48.6855,48.6203,48.6576,40100.0
2014-04-04 10:30:00,52.25,52.25,52.1,52.1,10500.0,48.6576,48.6576,48.5179,48.5179,10500.0
2014-04-04 10:35:00,52.12,52.25,52.11,52.24,30800.0,48.5365,48.6576,48.5272,48.6482,30800.0
2014-04-04 10:40:00,52.24,52.29,52.19,52.21,19800.0,48.6482,48.6948,48.6017,48.6203,19800.0
2014-04-04 10:45:00,52.21,52.3,52.21,52.26,17100.0,48.6203,48.7041,48.6203,48.6669,17100.0
2014-04-04 10:50:00,52.26,52.34,52.25,52.31,20400.0,48.6669,48.7414,48.6576,48.7134,20400.0
2014-04-04 10:55:00,52.31,52.32,52.22,52.26,25200.0,48.7134,48.7227,48.6296,48.6669,25200.0
2014-04-04 11:00:00,52.25,52.29,52.21,52.28,15800.0,48.6576,48.6948,48.6203,48.6855,15800.0
2014-04-04 11:05:00,52.27,52.27,52.0,52.0,34400.0,48.6762,48.6762,48.4247,48.4247,34400.0
2014-04-04 11:10:00,52.0,52.01,51.82,51.89,52100.0,48.4247,48.4341,48.2571,48.3223,52100.0
2014-04-04 11:15:00,51.89,51.92,51.78,51.78,22900.0,48.3223,48.3502,48.2199,48.2199,22900.0
2014-04-04 11:20:00,51.79,51.79,51.5,51.53,37700.0,48.2292,48.2292,47.9591,47.9871,37700.0
2014-04-04 11:25:00,51.53,51.53,51.35,51.37,29500.0,47.9871,47.9871,47.8194,47.8381,29500.0
2014-04-04 11:30:00,51.38,51.4,51.35,51.35,27400.0,47.8474,47.866,47.8194,47.8194,27400.0
2014-04-04 11:35:00,51.35,51.36,51.23,51.23,30600.0,47.8194,47.8287,47.7077,47.7077,30600.0
2014-04-04 11:40:00,51.22,51.23,51.12,51.15,18900.0,47.6984,47.7077,47.6052,47.6332,18900.0
2014-04-04 11:45:00,51.15,51.15,50.96,50.98,23600.0,47.6332,47.6332,47.4562,47.4749,23600.0
2014-04-04 11:50:00,50.98,51.01,50.9,50.96,27500.0,47.4749,47.5028,47.4004,47.4562,27500.0
2014-04-04 11:55:00,50.96,51.22,50.94,51.17,15200.0,47.4562,47.6984,47.4376,47.6518,15200.0
2014-04-04 12:00:00,51.16,51.18,51.06,51.08,26000.0,47.6425,47.6611,47.5494,47.568,26000.0
2014-04-04 12:05:00,51.09,51.19,51.07,51.15,24300.0,47.5773,47.6704,47.5587,47.6332,24300.0
2014-04-04 12:10:00,51.14,51.14,51.0,51.0,25400.0,47.6239,47.6239,47.4935,47.4935,25400.0
2014-04-04 12:15:00,51.0,51.0,50.82,50.84,51700.0,47.4935,47.4935,47.3259,47.3445,51700.0
2014-04-04 12:20:00,50.84,50.85,50.78,50.82,41000.0,47.3445,47.3538,47.2886,47.3259,41000.0
2014-04-04 12:25:00,50.83,50.85,50.72,50.73,34200.0,47.3352,47.3538,47.2327,47.2421,34200.0
2014-04-04 12:30:00,50.73,50.8,50.72,50.77,23300.0,47.2421,47.3072,47.2327,47.2793,23300.0
2014-04-04 12:35:00,50.78,50.83,50.69,50.71,44600.0,47.2886,47.3352,47.2048,47.2234,44600.0
2014-04-04 12:40:00,50.73,50.76,50.7,50.72,14300.0,47.2421,47.27,47.2141,47.2327,14300.0
2014-04-04 12:45:00,50.75,50.82,50.75,50.79,8800.0,47.2607,47.3259,47.2607,47.2979,8800.0
2014-04-04 12:50:00,50.8,50.83,50.76,50.8,15800.0,47.3072,47.3352,47.27,47.3072,15800.0
2014-04-04 12:55:00,50.8,50.82,50.79,50.82,14900.0,47.3072,47.3259,47.2979,47.3259,14900.0
2014-04-04 13:00:00,50.81,50.84,50.72,50.77,18200.0,47.3166,47.3445,47.2327,47.2793,18200.0
2014-04-04 13:05:00,50.8,50.83,50.72,50.79,9900.0,47.3072,47.3352,47.2327,47.2979,9900.0
2014-04-04 13:10:00,50.79,50.82,50.73,50.78,12000.0,47.2979,47.3259,47.2421,47.2886,12000.0
2014-04-04 13:15:00,50.78,50.85,50.78,50.84,11900.0,47.2886,47.3538,47.2886,47.3445,11900.0
2014-04-04 13:20:00,50.84,50.84,50.74,50.77,12400.0,47.3445,47.3445,47.2514,47.2793,12400.0
2014-04-04 13:25:00,50.78,50.81,50.7,50.71,21800.0,47.2886,47.3166,47.2141,47.2234,21800.0
2014-04-04 13:30:00,50.72,50.77,50.71,50.73,10100.0,47.2327,47.2793,47.2234,47.2421,10100.0
2014-04-04 13:35:00,50.73,50.78,50.73,50.76,8300.0,47.2421,47.2886,47.2421,47.27,8300.0
2014-04-04 13:40:00,50.79,50.81,50.78,50.79,24900.0,47.2979,47.3166,47.2886,47.2979,24900.0
2014-04-04 13:45:00,50.8,50.83,50.7,50.7,20900.0,47.3072,47.3352,47.2141,47.2141,20900.0
2014-04-04 13:50:00,50.71,50.73,50.68,50.72,10300.0,47.2234,47.2421,47.1955,47.2327,10300.0
2014-04-04 13:55:00,50.74,50.74,50.63,50.65,8500.0,47.2514,47.2514,47.1489,47.1676,8500.0
2014-04-04 14:00:00,50.66,50.72,50.48,50.5,25100.0,47.1769,47.2327,47.0092,47.0279,25100.0
2014-04-04 14:05:00,50.5,50.51,50.38,50.38,17300.0,47.0279,47.0372,46.9161,46.9161,17300.0
2014-04-04 14:10:00,50.39,50.48,50.38,50.4,12200.0,46.9254,47.0092,46.9161,46.9347,12200.0
2014-04-04 14:15:00,50.4,50.49,50.39,50.43,10600.0,46.9347,47.0186,46.9254,46.9627,10600.0
2014-04-04 14:20:00,50.43,50.43,50.37,50.4,16500.0,46.9627,46.9627,46.9068,46.9347,16500.0
2014-04-04 14:25:00,50.39,50.39,50.33,50.36,15700.0,46.9254,46.9254,46.8696,46.8975,15700.0
2014-04-04 14:30:00,50.35,50.39,50.32,50.33,14600.0,46.8882,46.9254,46.8603,46.8696,14600.0
2014-04-04 14:35:00,50.34,50.34,50.27,50.28,16100.0,46.8789,46.8789,46.8137,46.823,16100.0
2014-04-04 14:40:00,50.28,50.32,50.25,50.27,17100.0,46.823,46.8603,46.7951,46.8137,17100.0
2014-04-04 14:45:00,50.26,50.27,50.16,50.2,23900.0,46.8044,46.8137,46.7113,46.7485,23900.0
2014-04-04 14:50:00,50.2,50.23,50.2,50.2,20300.0,46.7485,46.7764,46.7485,46.7485,20300.0
2014-04-04 14:55:00,50.21,50.27,50.16,50.27,21300.0,46.7578,46.8137,46.7113,46.8137,21300.0
2014-04-04 15:00:00,50.27,50.32,50.25,50.25,19800.0,46.8137,46.8603,46.7951,46.7951,19800.0
2014-04-04 15:05:00,50.25,50.26,50.19,50.25,26900.0,46.7951,46.8044,46.7392,46.7951,26900.0
2014-04-04 15:10:00,50.25,50.26,50.2,50.24,31200.0,46.7951,46.8044,46.7485,46.7858,31200.0
2014-04-04 15:15:00,50.25,50.26,50.17,50.18,32700.0,46.7951,46.8044,46.7206,46.7299,32700.0
2014-04-04 15:20:00,50.18,50.25,50.16,50.25,33200.0,46.7299,46.7951,46.7113,46.7951,33200.0
2014-04-04 15:25:00,50.23,50.35,50.21,50.33,23000.0,46.7764,46.8882,46.7578,46.8696,23000.0
2014-04-04 15:30:00,50.32,50.35,50.27,50.27,12200.0,46.8603,46.8882,46.8137,46.8137,12200.0
2014-04-04 15:35:00,50.28,50.34,50.27,50.32,36800.0,46.823,46.8789,46.8137,46.8603,36800.0
2014-04-04 15:40:00,50.33,50.35,50.25,50.25,23400.0,46.8696,46.8882,46.7951,46.7951,23400.0
2014-04-04 15:45:00,50.24,50.26,50.13,50.21,86300.0,46.7858,46.8044,46.6833,46.7578,86300.0
2014-04-04 15:50:00,50.2,50.23,50.19,50.22,39800.0,46.7485,46.7764,46.7392,46.7671,39800.0
2014-04-04 15:55:00,50.23,50.25,50.14,50.16,109000.0,46.7764,46.7951,46.6926,46.7113,109000.0
2014-04-07 09:30:00,50.13,50.18,49.95,49.96,30500.0,46.6833,46.7299,46.5157,46.525,30500.0
2014-04-07 09:35:00,49.91,49.92,49.77,49.8,12500.0,46.4784,46.4878,46.3481,46.376,12500.0
2014-04-07 09:40:00,49.79,49.83,49.72,49.76,88800.0,46.3667,46.4039,46.3015,46.3388,88800.0
2014-04-07 09:45:00,49.76,49.93,49.62,49.65,88900.0,46.3388,46.4971,46.2084,46.2363,88900.0
2014-04-07 09:50:00,49.62,49.7,49.61,49.68,29800.0,46.2084,46.2829,46.1991,46.2643,29800.0
2014-04-07 09:55:00,49.68,49.77,49.66,49.76,17800.0,46.2643,46.3481,46.2456,46.3388,17800.0
2014-04-07 10:00:00,49.78,49.8,49.74,49.77,21700.0,46.3574,46.376,46.3201,46.3481,21700.0
2014-04-07 10:05:00,49.79,49.93,49.76,49.93,33800.0,46.3667,46.4971,46.3388,46.4971,33800.0
2014-04-07 10:10:00,49.93,50.04,49.9,49.94,27100.0,46.4971,46.5995,46.4691,46.5064,27100.0
2014-04-07 10:15:00,49.94,49.96,49.81,49.88,34400.0,46.5064,46.525,46.3853,46.4505,34400.0
2014-04-07 10:20:00,49.88,50.04,49.85,50.02,50500.0,46.4505,46.5995,46.4226,46.5809,50500.0
2014-04-07 10:25:00,50.0,50.16,49.99,50.03,23900.0,46.5623,46.7113,46.5529,46.5902,23900.0
2014-04-07 10:30:00,50.01,50.04,49.96,50.02,27200.0,46.5716,46.5995,46.525,46.5809,27200.0
2014-04-07 10:35:00,50.02,50.05,49.89,49.91,32700.0,46.5809,46.6088,46.4598,46.4784,32700.0
2014-04-07 10:40:00,49.92,49.94,49.87,49.91,18800.0,46.4878,46.5064,46.4412,46.4784,18800.0
2014-04-07 10:45:00,49.92,49.92,49.76,49.81,29300.0,46.4878,46.4878,46.3388,46.3853,29300.0
2014-04-07 10:50:00,49.79,49.82,49.75,49.75,101100.0,46.3667,46.3946,46.3294,46.3294,101100.0
2014-04-07 10:55:00,49.76,49.89,49.73,49.87,58000.0,46.3388,46.4598,46.3108,46.4412,58000.0
2014-04-07 11:00:00,49.87,49.87,49.73,49.75,45100.0,46.4412,46.4412,46.3108,46.3294,45100.0
2014-04-07 11:05:00,49.75,49.78,49.72,49.76,96000.0,46.3294,46.3574,46.3015,46.3388,96000.0
2014-04-07 11:10:00,49.75,49.81,49.74,49.76,18100.0,46.3294,46.3853,46.3201,46.3388,18100.0
2014-04-07 11:15:00,49.75,49.79,49.74,49.77,20300.0,46.3294,46.3667,46.3201,46.3481,20300.0
2014-04-07 11:20:00,49.77,49.8,49.69,49.74,32600.0,46.3481,46.376,46.2736,46.3201,32600.0
2014-04-07 11:25:00,49.74,49.74,49.67,49.73,13100.0,46.3201,46.3201,46.2549,46.3108,13100.0
2014-04-07 11:30:00,49.73,49.77,49.72,49.74,21500.0,46.3108,46.3481,46.3015,46.3201,21500.0
2014-04-07 11:35:00,49.74,49.74,49.63,49.67,20600.0,46.3201,46.3201,46.2177,46.2549,20600.0
2014-04-07 11:40:00,49.67,49.68,49.57,49.59,49000.0,46.2549,46.2643,46.1618,46.1804,49000.0
2014-04-07 11:45:00,49.6,49.62,49.43,49.47,25800.0,46.1898,46.2084,46.0314,46.0687,25800.0
2014-04-07 11:50:00,49.46,49.5,49.46,49.48,11000.0,46.0594,46.0966,46.0594,46.078,11000.0
2014-04-07 11:55:00,49.48,49.48,49.22,49.22,45900.0,46.078,46.078,45.8359,45.8359,45900.0
2014-04-07 12:00:00,49.21,49.26,49.19,49.24,18000.0,45.8266,45.8731,45.8079,45.8545,18000.0
2014-04-07 12:05:00,49.23,49.23,49.16,49.17,14500.0,45.8452,45.8452,45.78,45.7893,14500.0
2014-04-07 12:10:00,49.17,49.24,49.17,49.2,18800.0,45.7893,45.8545,45.7893,45.8173,18800.0
2014-04-07 12:15:00,49.2,49.21,49.06,49.09,23100.0,45.8173,45.8266,45.6869,45.7148,23100.0
2014-04-07 12:20:00,49.08,49.18,49.08,49.16,13000.0,45.7055,45.7986,45.7055,45.78,13000.0
2014-04-07 12:25:00,49.16,49.22,49.16,49.19,12900.0,45.78,45.8359,45.78,45.8079,12900.0
2014-04-07 12:30:00,49.19,49.19,49.07,49.11,16500.0,45.8079,45.8079,45.6962,45.7334,16500.0
2014-04-07 12:35:00,49.09,49.15,49.09,49.13,11100.0,45.7148,45.7707,45.7148,45.7521,11100.0
2014-04-07 12:40:00,49.15,49.19,49.11,49.13,14400.0,45.7707,45.8079,45.7334,45.7521,14400.0
2014-04-07 12:45:00,49.14,49.16,49.11,49.15,15700.0,45.7614,45.78,45.7334,45.7707,15700.0
2014-04-07 12:50:00,49.15,49.22,49.15,49.22,7200.0,45.7707,45.8359,45.7707,45.8359,7200.0
2014-04-07 12:55:00,49.24,49.3,49.24,49.29,5900.0,45.8545,45.9104,45.8545,45.9011,5900.0
2014-04-07 13:00:00,49.29,49.31,49.27,49.28,8500.0,45.9011,45.9197,45.8824,45.8918,8500.0
2014-04-07 13:05:00,49.28,49.28,49.13,49.13,13600.0,45.8918,45.8918,45.7521,45.7521,13600.0
2014-04-07 13:10:00,49.15,49.15,49.01,49.1,28700.0,45.7707,45.7707,45.6403,45.7241,28700.0
2014-04-07 13:15:00,49.09,49.11,49.04,49.05,7300.0,45.7148,45.7334,45.6683,45.6776,7300.0
2014-04-07 13:20:00,49.05,49.17,49.04,49.1,14000.0,45.6776,45.7893,45.6683,45.7241,14000.0
2014-04-07 13:25:00,49.11,49.14,48.97,49.03,67500.0,45.7334,45.7614,45.6031,45.6589,67500.0
2014-04-07 13:30:00,49.03,49.15,49.03,49.12,18500.0,45.6589,45.7707,45.6589,45.7428,18500.0
2014-04-07 13:35:00,49.13,49.16,49.06,49.15,14100.0,45.7521,45.78,45.6869,45.7707,14100.0
2014-04-07 13:40:00,49.15,49.17,49.12,49.15,9800.0,45.7707,45.7893,45.7428,45.7707,9800.0
2014-04-07 13:45:00,49.15,49.19,49.13,49.16,18700.0,45.7707,45.8079,45.7521,45.78,18700.0
2014-04-07 13:50:00,49.16,49.19,49.14,49.18,15400.0,45.78,45.8079,45.7614,45.7986,15400.0
2014-04-07 13:55:00,49.17,49.21,49.14,49.17,24500.0,45.7893,45.8266,45.7614,45.7893,24500.0
2014-04-07 14:00:00,49.17,49.19,49.1,49.15,30600.0,45.7893,45.8079,45.7241,45.7707,30600.0
2014-04-07 14:05:00,49.13,49.14,49.06,49.07,47300.0,45.7521,45.7614,45.6869,45.6962,47300.0
2014-04-07 14:10:00,49.05,49.05,48.78,48.78,86600.0,45.6776,45.6776,45.4261,45.4261,86600.0
2014-04-07 14:15:00,48.78,48.79,48.6,48.65,64000.0,45.4261,45.4354,45.2585,45.3051,64000.0
2014-04-07 14:20:00,48.64,48.79,48.56,48.61,124200.0,45.2958,45.4354,45.2213,45.2678,124200.0
2014-04-07 14:25:00,48.6,48.63,48.54,48.59,26400.0,45.2585,45.2864,45.2026,45.2492,26400.0
2014-04-07 14:30:00,48.59,48.6,48.53,48.57,26200.0,45.2492,45.2585,45.1933,45.2306,26200.0
2014-04-07 14:35:00,48.56,48.67,48.55,48.63,37700.0,45.2213,45.3237,45.2119,45.2864,37700.0
2014-04-07 14:40:00,48.64,48.76,48.64,48.73,33200.0,45.2958,45.4075,45.2958,45.3796,33200.0
2014-04-07 14:45:00,48.73,48.83,48.69,48.83,32900.0,45.3796,45.4727,45.3423,45.4727,32900.0
2014-04-07 14:50:00,48.84,48.96,48.84,48.93,27800.0,45.482,45.5938,45.482,45.5658,27800.0
2014-04-07 14:55:00,48.93,49.0,48.91,48.98,32200.0,45.5658,45.631,45.5472,45.6124,32200.0
2014-04-07 15:00:00,48.98,49.01,48.89,48.91,32400.0,45.6124,45.6403,45.5286,45.5472,32400.0
2014-04-07 15:05:00,48.89,48.91,48.86,48.89,26100.0,45.5286,45.5472,45.5006,45.5286,26100.0
2014-04-07 15:10:00,48.88,49.0,48.88,49.0,40000.0,45.5193,45.631,45.5193,45.631,40000.0
2014-04-07 15:15:00,49.0,49.09,48.99,49.06,37500.0,45.631,45.7148,45.6217,45.6869,37500.0
2014-04-07 15:20:00,49.08,49.08,49.0,49.07,53300.0,45.7055,45.7055,45.631,45.6962,53300.0
2014-04-07 15:25:00,49.08,49.26,49.08,49.18,45300.0,45.7055,45.8731,45.7055,45.7986,45300.0
2014-04-07 15:30:00,49.18,49.18,48.97,48.97,40600.0,45.7986,45.7986,45.6031,45.6031,40600.0
2014-04-07 15:35:00,48.97,49.0,48.9,48.91,54200.0,45.6031,45.631,45.5379,45.5472,54200.0
2014-04-07 15:40:00,48.91,48.92,48.77,48.8,69600.0,45.5472,45.5565,45.4168,45.4448,69600.0
2014-04-07 15:45:00,48.8,48.89,48.8,48.81,77200.0,45.4448,45.5286,45.4448,45.4541,77200.0
2014-04-07 15:50:00,48.8,48.81,48.72,48.73,95300.0,45.4448,45.4541,45.3703,45.3796,95300.0
2014-04-07 15:55:00,48.73,48.78,48.71,48.74,189000.0,45.3796,45.4261,45.3609,45.3889,189000.0
2014-04-08 09:30:00,48.75,49.04,48.63,48.99,24500.0,45.3982,45.6683,45.2864,45.6217,24500.0
2014-04-08 09:35:00,49.02,49.03,48.79,48.8,29900.0,45.6496,45.6589,45.4354,45.4448,29900.0
2014-04-08 09:40:00,48.81,49.0,48.81,48.87,22700.0,45.4541,45.631,45.4541,45.5099,22700.0
2014-04-08 09:45:00,48.86,48.88,48.83,48.88,32700.0,45.5006,45.5193,45.4727,45.5193,32700.0
2014-04-08 09:50:00,48.88,48.9,48.85,48.87,41300.0,45.5193,45.5379,45.4913,45.5099,41300.0
2014-04-08 09:55:00,48.89,48.91,48.77,48.77,42600.0,45.5286,45.5472,45.4168,45.4168,42600.0
2014-04-08 10:00:00,48.77,48.82,48.65,48.65,28200.0,45.4168,45.4634,45.3051,45.3051,28200.0
2014-04-08 10:05:00,48.63,48.69,48.59,48.67,73000.0,45.2864,45.3423,45.2492,45.3237,73000.0
2014-04-08 10:10:00,48.68,48.68,48.52,48.53,53200.0,45.333,45.333,45.184,45.1933,53200.0
2014-04-08 10:15:00,48.52,48.52,48.26,48.26,66700.0,45.184,45.184,44.9419,44.9419,66700.0
2014-04-08 10:20:00,48.26,48.27,48.18,48.24,60800.0,44.9419,44.9512,44.8674,44.9233,60800.0
2014-04-08 10:25:00,48.24,48.26,48.03,48.1,213800.0,44.9233,44.9419,44.7277,44.7929,213800.0
2014-04-08 10:30:00,48.12,48.2,48.05,48.18,117700.0,44.8115,44.886,44.7463,44.8674,117700.0
2014-04-08 10:35:00,48.17,48.47,48.17,48.46,25000.0,44.8581,45.1374,44.8581,45.1281,25000.0
2014-04-08 10:40:00,48.48,48.62,48.46,48.57,23700.0,45.1468,45.2771,45.1281,45.2306,23700.0
2014-04-08 10:45:00,48.58,48.58,48.5,48.51,27100.0,45.2399,45.2399,45.1654,45.1747,27100.0
2014-04-08 10:50:00,48.52,48.66,48.52,48.66,25000.0,45.184,45.3144,45.184,45.3144,25000.0
2014-04-08 10:55:00,48.66,48.76,48.61,48.71,34800.0,45.3144,45.4075,45.2678,45.3609,34800.0
2014-04-08 11:00:00,48.72,48.91,48.71,48.9,35900.0,45.3703,45.5472,45.3609,45.5379,35900.0
2014-04-08 11:05:00,48.91,49.32,48.91,49.3,100800.0,45.5472,45.929,45.5472,45.9104,100800.0
2014-04-08 11:10:00,49.3,49.3,49.14,49.22,35200.0,45.9104,45.9104,45.7614,45.8359,35200.0
2014-04-08 11:15:00,49.21,49.32,49.21,49.28,17700.0,45.8266,45.929,45.8266,45.8918,17700.0
2014-04-08 11:20:00,49.27,49.29,49.22,49.23,16600.0,45.8824,45.9011,45.8359,45.8452,16600.0
2014-04-08 11:25:00,49.24,49.42,49.24,49.24,33100.0,45.8545,46.0221,45.8545,45.8545,33100.0
2014-04-08 11:30:00,49.26,49.36,49.26,49.32,10100.0,45.8731,45.9663,45.8731,45.929,10100.0
2014-04-08 11:35:00,49.32,49.42,49.24,49.31,36400.0,45.929,46.0221,45.8545,45.9197,36400.0
2014-04-08 11:40:00,49.29,49.41,49.28,49.41,6000.0,45.9011,46.0128,45.8918,46.0128,6000.0
2014-04-08 11:45:00,49.38,49.46,49.37,49.42,14700.0,45.9849,46.0594,45.9756,46.0221,14700.0
2014-04-08 11:50:00,49.44,49.55,49.41,49.52,19500.0,46.0408,46.1432,46.0128,46.1153,19500.0
2014-04-08 11:55:00,49.5,49.55,49.43,49.52,16700.0,46.0966,46.1432,46.0314,46.1153,16700.0
2014-04-08 12:00:00,49.52,49.55,49.42,49.53,18300.0,46.1153,46.1432,46.0221,46.1246,18300.0
2014-04-08 12:05:00,49.55,49.66,49.55,49.64,16700.0,46.1432,46.2456,46.1432,46.227,16700.0
2014-04-08 12:10:00,49.65,49.76,49.65,49.76,23000.0,46.2363,46.3388,46.2363,46.3388,23000.0
2014-04-08 12:15:00,49.76,49.85,49.73,49.81,49900.0,46.3388,46.4226,46.3108,46.3853,49900.0
2014-04-08 12:20:00,49.83,49.88,49.81,49.88,18900.0,46.4039,46.4505,46.3853,46.4505,18900.0
2014-04-08 12:25:00,49.88,49.95,49.83,49.95,22900.0,46.4505,46.5157,46.4039,46.5157,22900.0
2014-04-08 12:30:00,49.97,49.98,49.91,49.93,15500.0,46.5343,46.5436,46.4784,46.4971,15500.0
2014-04-08 12:35:00,49.92,49.98,49.91,49.97,16000.0,46.4878,46.5436,46.4784,46.5343,16000.0
2014-04-08 12:40:00,49.97,50.04,49.92,49.99,21900.0,46.5343,46.5995,46.4878,46.5529,21900.0
2014-04-08 12:45:00,50.02,50.06,49.98,50.03,17800.0,46.5809,46.6181,46.5436,46.5902,17800.0
2014-04-08 12:50:00,50.03,50.16,50.03,50.16,17600.0,46.5902,46.7113,46.5902,46.7113,17600.0
2014-04-08 12:55:00,50.16,50.4,50.16,50.4,74700.0,46.7113,46.9347,46.7113,46.9347,74700.0
2014-04-08 13:00:00,50.36,50.45,50.36,50.44,51400.0,46.8975,46.9813,46.8975,46.972,51400.0
2014-04-08 13:05:00,50.44,50.45,50.23,50.24,37200.0,46.972,46.9813,46.7764,46.7858,37200.0
2014-04-08 13:10:00,50.24,50.35,50.15,50.19,16300.0,46.7858,46.8882,46.7019,46.7392,16300.0
2014-04-08 13:15:00,50.17,50.29,50.08,50.08,87100.0,46.7206,46.8323,46.6368,46.6368,87100.0
2014-04-08 13:20:00,50.06,50.2,50.05,50.17,39100.0,46.6181,46.7485,46.6088,46.7206,39100.0
2014-04-08 13:25:00,50.2,50.29,50.17,50.17,69900.0,46.7485,46.8323,46.7206,46.7206,69900.0
2014-04-08 13:30:00,50.16,50.18,50.0,50.03,222500.0,46.7113,46.7299,46.5623,46.5902,222500.0
2014-04-08 13:35:00,50.03,50.07,50.01,50.06,9900.0,46.5902,46.6274,46.5716,46.6181,9900.0
2014-04-08 13:40:00,50.05,50.23,50.04,50.23,11400.0,46.6088,46.7764,46.5995,46.7764,11400.0
2014-04-08 13:45:00,50.22,50.23,50.01,50.01,19400.0,46.7671,46.7764,46.5716,46.5716,19400.0
2014-04-08 13:50:00,50.02,50.06,50.0,50.05,16400.0,46.5809,46.6181,46.5623,46.6088,16400.0
2014-04-08 13:55:00,50.05,50.11,50.0,50.08,16300.0,46.6088,46.6647,46.5623,46.6368,16300.0
2014-04-08 14:00:00,50.08,50.08,50.0,50.02,23300.0,46.6368,46.6368,46.5623,46.5809,23300.0
2014-04-08 14:05:00,50.01,50.05,50.0,50.01,29800.0,46.5716,46.6088,46.5623,46.5716,29800.0
2014-04-08 14:10:00,50.02,50.05,50.0,50.03,13800.0,46.5809,46.6088,46.5623,46.5902,13800.0
2014-04-08 14:15:00,50.04,50.05,50.0,50.03,23900.0,46.5995,46.6088,46.5623,46.5902,23900.0
2014-04-08 14:20:00,50.03,50.11,50.02,50.11,18500.0,46.5902,46.6647,46.5809,46.6647,18500.0
2014-04-08 14:25:00,50.09,50.14,50.04,50.11,15200.0,46.6461,46.6926,46.5995,46.6647,15200.0
2014-04-08 14:30:00,50.11,50.22,50.1,50.18,24500.0,46.6647,46.7671,46.6554,46.7299,24500.0
2014-04-08 14:35:00,50.18,50.24,50.15,50.19,19200.0,46.7299,46.7858,46.7019,46.7392,19200.0
2014-04-08 14:40:00,50.2,50.2,50.06,50.08,71300.0,46.7485,46.7485,46.6181,46.6368,71300.0
2014-04-08 14:45:00,50.08,50.14,50.02,50.05,132100.0,46.6368,46.6926,46.5809,46.6088,132100.0
2014-04-08 14:50:00,50.05,50.06,50.03,50.03,18500.0,46.6088,46.6181,46.5902,46.5902,18500.0
2014-04-08 14:55:00,50.02,50.07,50.0,50.04,22900.0,46.5809,46.6274,46.5623,46.5995,22900.0
2014-04-08 15:00:00,50.03,50.05,49.93,49.93,31600.0,46.5902,46.6088,46.4971,46.4971,31600.0
2014-04-08 15:05:00,49.93,49.96,49.86,49.86,35100.0,46.4971,46.525,46.4319,46.4319,35100.0
2014-04-08 15:10:00,49.85,49.89,49.8,49.81,52200.0,46.4226,46.4598,46.376,46.3853,52200.0
2014-04-08 15:15:00,49.8,49.85,49.75,49.85,27600.0,46.376,46.4226,46.3294,46.4226,27600.0
2014-04-08 15:20:00,49.85,50.02,49.85,49.98,41800.0,46.4226,46.5809,46.4226,46.5436,41800.0
2014-04-08 15:25:00,49.99,50.04,49.96,49.97,49300.0,46.5529,46.5995,46.525,46.5343,49300.0
2014-04-08 15:30:00,49.97,50.03,49.94,49.99,137100.0,46.5343,46.5902,46.5064,46.5529,137100.0
2014-04-08 15:35:00,49.98,50.01,49.96,50.01,57800.0,46.5436,46.5716,46.525,46.5716,57800.0
2014-04-08 15:40:00,50.01,50.04,49.98,49.98,53600.0,46.5716,46.5995,46.5436,46.5436,53600.0
2014-04-08 15:45:00,49.98,50.05,49.93,50.02,80500.0,46.5436,46.6088,46.4971,46.5809,80500.0
2014-04-08 15:50:00,50.02,50.04,50.0,50.0,61900.0,46.5809,46.5995,46.5623,46.5623,61900.0
2014-04-08 15:55:00,50.0,50.01,49.94,49.99,313400.0,46.5623,46.5716,46.5064,46.5529,313400.0
2014-04-09 09:30:00,50.0,50.35,50.0,50.24,48000.0,46.5623,46.8882,46.5623,46.7858,48000.0
2014-04-09 09:35:00,50.15,50.15,49.96,50.12,37700.0,46.7019,46.7019,46.525,46.674,37700.0
2014-04-09 09:40:00,50.12,50.16,49.97,49.97,16400.0,46.674,46.7113,46.5343,46.5343,16400.0
2014-04-09 09:45:00,49.97,50.01,49.86,50.01,44900.0,46.5343,46.5716,46.4319,46.5716,44900.0
2014-04-09 09:50:00,50.01,50.09,49.92,49.92,31600.0,46.5716,46.6461,46.4878,46.4878,31600.0
2014-04-09 09:55:00,49.92,50.0,49.92,49.94,213900.0,46.4878,46.5623,46.4878,46.5064,213900.0
2014-04-09 10:00:00,49.91,49.94,49.82,49.91,15300.0,46.4784,46.5064,46.3946,46.4784,15300.0
2014-04-09 10:05:00,49.9,49.9,49.63,49.63,19000.0,46.4691,46.4691,46.2177,46.2177,19000.0
2014-04-09 10:10:00,49.62,49.75,49.62,49.66,14800.0,46.2084,46.3294,46.2084,46.2456,14800.0
2014-04-09 10:15:00,49.64,49.76,49.64,49.69,13800.0,46.227,46.3388,46.227,46.2736,13800.0
2014-04-09 10:20:00,49.7,49.94,49.7,49.93,37500.0,46.2829,46.5064,46.2829,46.4971,37500.0
2014-04-09 10:25:00,49.92,49.99,49.91,49.96,16400.0,46.4878,46.5529,46.4784,46.525,16400.0
2014-04-09 10:30:00,49.97,50.05,49.95,49.95,9500.0,46.5343,46.6088,46.5157,46.5157,9500.0
2014-04-09 10:35:00,49.95,49.97,49.93,49.94,10800.0,46.5157,46.5343,46.4971,46.5064,10800.0
2014-04-09 10:40:00,49.95,50.03,49.92,50.03,11700.0,46.5157,46.5902,46.4878,46.5902,11700.0
2014-04-09 10:45:00,50.01,50.04,49.95,50.0,20000.0,46.5716,46.5995,46.5157,46.5623,20000.0
2014-04-09 10:50:00,50.0,50.0,49.91,50.0,15400.0,46.5623,46.5623,46.4784,46.5623,15400.0
2014-04-09 10:55:00,50.0,50.02,49.97,50.01,23500.0,46.5623,46.5809,46.5343,46.5716,23500.0
2014-04-09 11:00:00,50.0,50.03,49.93,49.94,263300.0,46.5623,46.5902,46.4971,46.5064,263300.0
2014-04-09 11:05:00,49.92,49.93,49.85,49.85,14200.0,46.4878,46.4971,46.4226,46.4226,14200.0
2014-04-09 11:10:00,49.86,50.08,49.84,50.08,22100.0,46.4319,46.6368,46.4133,46.6368,22100.0
2014-04-09 11:15:00,50.07,50.2,50.07,50.19,18900.0,46.6274,46.7485,46.6274,46.7392,18900.0
2014-04-09 11:20:00,50.19,50.2,50.09,50.14,18700.0,46.7392,46.7485,46.6461,46.6926,18700.0
2014-04-09 11:25:00,50.12,50.15,50.06,50.15,12800.0,46.674,46.7019,46.6181,46.7019,12800.0
2014-04-09 11:30:00,50.15,50.28,50.13,50.28,17200.0,46.7019,46.823,46.6833,46.823,17200.0
2014-04-09 11:35:00,50.27,50.32,50.21,50.23,13000.0,46.8137,46.8603,46.7578,46.7764,13000.0
2014-04-09 11:40:00,50.25,50.34,50.23,50.27,95200.0,46.7951,46.8789,46.7764,46.8137,95200.0
2014-04-09 11:45:00,50.27,50.3,50.25,50.3,37800.0,46.8137,46.8416,46.7951,46.8416,37800.0
2014-04-09 11:50:00,50.3,50.39,50.28,50.38,40300.0,46.8416,46.9254,46.823,46.9161,40300.0
2014-04-09 11:55:00,50.37,50.38,50.27,50.28,21200.0,46.9068,46.9161,46.8137,46.823,21200.0
2014-04-09 12:00:00,50.28,50.3,50.21,50.22,26500.0,46.823,46.8416,46.7578,46.7671,26500.0
2014-04-09 12:05:00,50.21,50.22,50.16,50.2,19300.0,46.7578,46.7671,46.7113,46.7485,19300.0
2014-04-09 12:10:00,50.19,50.19,50.17,50.19,15300.0,46.7392,46.7392,46.7206,46.7392,15300.0
2014-04-09 12:15:00,50.18,50.21,50.15,50.2,11200.0,46.7299,46.7578,46.7019,46.7485,11200.0
2014-04-09 12:20:00,50.19,50.36,50.19,50.36,9500.0,46.7392,46.8975,46.7392,46.8975,9500.0
2014-04-09 12:25:00,50.37,50.49,50.35,50.48,63200.0,46.9068,47.0186,46.8882,47.0092,63200.0
2014-04-09 12:30:00,50.48,50.63,50.46,50.62,30300.0,47.0092,47.1489,46.9906,47.1396,30300.0
2014-04-09 12:35:00,50.62,50.69,50.44,50.48,53700.0,47.1396,47.2048,46.972,47.0092,53700.0
2014-04-09 12:40:00,50.48,50.55,50.46,50.53,18000.0,47.0092,47.0744,46.9906,47.0558,18000.0
2014-04-09 12:45:00,50.53,50.56,50.49,50.49,11800.0,47.0558,47.0837,47.0186,47.0186,11800.0
2014-04-09 12:50:00,50.48,50.48,50.26,50.27,24600.0,47.0092,47.0092,46.8044,46.8137,24600.0
2014-04-09 12:55:00,50.27,50.36,50.27,50.35,38300.0,46.8137,46.8975,46.8137,46.8882,38300.0
2014-04-09 13:00:00,50.35,50.36,50.32,50.34,26600.0,46.8882,46.8975,46.8603,46.8789,26600.0
2014-04-09 13:05:00,50.34,50.36,50.27,50.35,121800.0,46.8789,46.8975,46.8137,46.8882,121800.0
2014-04-09 13:10:00,50.35,50.35,50.34,50.35,11200.0,46.8882,46.8882,46.8789,46.8882,11200.0
2014-04-09 13:15:00,50.34,50.35,50.29,50.32,14600.0,46.8789,46.8882,46.8323,46.8603,14600.0
2014-04-09 13:20:00,50.32,50.36,50.31,50.34,10000.0,46.8603,46.8975,46.8509,46.8789,10000.0
2014-04-09 13:25:00,50.35,50.36,50.34,50.35,15800.0,46.8882,46.8975,46.8789,46.8882,15800.0
2014-04-09 13:30:00,50.34,50.44,50.34,50.42,21900.0,46.8789,46.972,46.8789,46.9534,21900.0
2014-04-09 13:35:00,50.42,50.42,50.37,50.38,6300.0,46.9534,46.9534,46.9068,46.9161,6300.0
2014-04-09 13:40:00,50.38,50.38,50.32,50.35,14200.0,46.9161,46.9161,46.8603,46.8882,14200.0
2014-04-09 13:45:00,50.35,50.41,50.35,50.39,6600.0,46.8882,46.9441,46.8882,46.9254,6600.0
2014-04-09 13:50:00,50.4,50.44,50.36,50.38,29700.0,46.9347,46.972,46.8975,46.9161,29700.0
2014-04-09 13:55:00,50.37,50.38,50.36,50.38,12300.0,46.9068,46.9161,46.8975,46.9161,12300.0
2014-04-09 14:00:00,50.38,50.39,50.37,50.38,21200.0,46.9161,46.9254,46.9068,46.9161,21200.0
2014-04-09 14:05:00,50.38,50.39,50.36,50.39,35000.0,46.9161,46.9254,46.8975,46.9254,35000.0
2014-04-09 14:10:00,50.38,50.46,50.37,50.4,78100.0,46.9161,46.9906,46.9068,46.9347,78100.0
2014-04-09 14:15:00,50.4,50.44,50.39,50.44,11900.0,46.9347,46.972,46.9254,46.972,11900.0
2014-04-09 14:20:00,50.42,50.47,50.4,50.41,16400.0,46.9534,46.9999,46.9347,46.9441,16400.0
2014-04-09 14:25:00,50.4,50.46,50.4,50.46,14300.0,46.9347,46.9906,46.9347,46.9906,14300.0
2014-04-09 14:30:00,50.45,50.53,50.41,50.44,24600.0,46.9813,47.0558,46.9441,46.972,24600.0
2014-04-09 14:35:00,50.44,50.45,50.36,50.38,28700.0,46.972,46.9813,46.8975,46.9161,28700.0
2014-04-09 14:40:00,50.38,50.47,50.29,50.41,95100.0,46.9161,46.9999,46.8323,46.9441,95100.0
2014-04-09 14:45:00,50.39,50.39,50.31,50.36,118500.0,46.9254,46.9254,46.8509,46.8975,118500.0
2014-04-09 14:50:00,50.36,50.4,50.29,50.3,29800.0,46.8975,46.9347,46.8323,46.8416,29800.0
2014-04-09 14:55:00,50.3,50.33,50.3,50.33,78900.0,46.8416,46.8696,46.8416,46.8696,78900.0
2014-04-09 15:00:00,50.34,50.55,50.33,50.55,50600.0,46.8789,47.0744,46.8696,47.0744,50600.0
2014-04-09 15:05:00,50.54,50.61,50.51,50.6,38500.0,47.0651,47.1303,47.0372,47.121,38500.0
2014-04-09 15:10:00,50.6,50.66,50.6,50.66,47900.0,47.121,47.1769,47.121,47.1769,47900.0
2014-04-09 15:15:00,50.65,50.76,50.58,50.61,58600.0,47.1676,47.27,47.1024,47.1303,58600.0
2014-04-09 15:20:00,50.61,50.65,50.59,50.65,36400.0,47.1303,47.1676,47.1117,47.1676,36400.0
2014-04-09 15:25:00,50.64,50.65,50.51,50.63,63600.0,47.1582,47.1676,47.0372,47.1489,63600.0
2014-04-09 15:30:00,50.64,50.65,50.6,50.64,61900.0,47.1582,47.1676,47.121,47.1582,61900.0
2014-04-09 15:35:00,50.64,50.71,50.64,50.71,62200.0,47.1582,47.2234,47.1582,47.2234,62200.0
2014-04-09 15:40:00,50.71,50.78,50.69,50.69,77400.0,47.2234,47.2886,47.2048,47.2048,77400.0
2014-04-09 15:45:00,50.69,50.7,50.67,50.69,71400.0,47.2048,47.2141,47.1862,47.2048,71400.0
2014-04-09 15:50:00,50.69,50.74,50.63,50.74,115100.0,47.2048,47.2514,47.1489,47.2514,115100.0
2014-04-09 15:55:00,50.74,50.82,50.72,50.76,191000.0,47.2514,47.3259,47.2327,47.27,191000.0
2014-04-10 09:30:00,50.67,50.75,50.51,50.66,7600.0,47.1862,47.2607,47.0372,47.1769,7600.0
2014-04-10 09:35:00,50.66,50.67,50.43,50.43,9800.0,47.1769,47.1862,46.9627,46.9627,9800.0
2014-04-10 09:40:00,50.46,50.6,50.39,50.53,5200.0,46.9906,47.121,46.9254,47.0558,5200.0
2014-04-10 09:45:00,50.5,50.54,50.32,50.37,21600.0,47.0279,47.0651,46.8603,46.9068,21600.0
2014-04-10 09:50:00,50.32,50.41,50.32,50.35,2800.0,46.8603,46.9441,46.8603,46.8882,2800.0
2014-04-10 09:55:00,50.33,50.37,50.24,50.37,4700.0,46.8696,46.9068,46.7858,46.9068,4700.0
2014-04-10 10:00:00,50.37,50.39,50.28,50.28,6900.0,46.9068,46.9254,46.823,46.823,6900.0
2014-04-10 10:05:00,50.28,50.52,50.28,50.43,24600.0,46.823,47.0465,46.823,46.9627,24600.0
2014-04-10 10:10:00,50.45,50.47,50.37,50.4,12400.0,46.9813,46.9999,46.9068,46.9347,12400.0
2014-04-10 10:15:00,50.28,50.32,50.22,50.25,5600.0,46.823,46.8603,46.7671,46.7951,5600.0
2014-04-10 10:20:00,50.28,50.28,50.15,50.24,8000.0,46.823,46.823,46.7019,46.7858,8000.0
2014-04-10 10:25:00,50.25,50.36,50.24,50.35,5900.0,46.7951,46.8975,46.7858,46.8882,5900.0
2014-04-10 10:30:00,50.35,50.45,50.33,50.45,4700.0,46.8882,46.9813,46.8696,46.9813,4700.0
2014-04-10 10:35:00,50.43,50.43,50.3,50.32,8100.0,46.9627,46.9627,46.8416,46.8603,8100.0
2014-04-10 10:40:00,50.32,50.32,50.24,50.25,8600.0,46.8603,46.8603,46.7858,46.7951,8600.0
2014-04-10 10:45:00,50.24,50.33,50.24,50.28,20700.0,46.7858,46.8696,46.7858,46.823,20700.0
2014-04-10 10:50:00,50.3,50.32,50.23,50.32,14200.0,46.8416,46.8603,46.7764,46.8603,14200.0
2014-04-10 10:55:00,50.31,50.31,50.16,50.17,6700.0,46.8509,46.8509,46.7113,46.7206,6700.0
2014-04-10 11:00:00,50.14,50.14,50.02,50.1,7100.0,46.6926,46.6926,46.5809,46.6554,7100.0
2014-04-10 11:05:00,50.08,50.08,49.93,49.99,20600.0,46.6368,46.6368,46.4971,46.5529,20600.0
2014-04-10 11:10:00,49.98,50.12,49.94,50.1,5400.0,46.5436,46.674,46.5064,46.6554,5400.0
2014-04-10 11:15:00,50.07,50.09,49.97,50.01,22600.0,46.6274,46.6461,46.5343,46.5716,22600.0
2014-04-10 11:20:00,50.01,50.01,49.92,49.95,7300.0,46.5716,46.5716,46.4878,46.5157,7300.0
2014-04-10 11:25:00,49.94,50.01,49.82,49.87,13900.0,46.5064,46.5716,46.3946,46.4412,13900.0
2014-04-10 11:30:00,49.86,49.93,49.83,49.89,14600.0,46.4319,46.4971,46.4039,46.4598,14600.0
2014-04-10 11:35:00,49.89,49.9,49.79,49.81,17400.0,46.4598,46.4691,46.3667,46.3853,17400.0
2014-04-10 11:40:00,49.81,49.87,49.79,49.83,36600.0,46.3853,46.4412,46.3667,46.4039,36600.0
2014-04-10 11:45:00,49.86,49.98,49.83,49.9,25700.0,46.4319,46.5436,46.4039,46.4691,25700.0
2014-04-10 11:50:00,49.93,49.97,49.88,49.88,30200.0,46.4971,46.5343,46.4505,46.4505,30200.0
2014-04-10 11:55:00,49.88,49.91,49.85,49.91,19000.0,46.4505,46.4784,46.4226,46.4784,19000.0
2014-04-10 12:00:00,49.91,49.94,49.83,49.84,18200.0,46.4784,46.5064,46.4039,46.4133,18200.0
2014-04-10 12:05:00,49.83,49.85,49.81,49.82,6200.0,46.4039,46.4226,46.3853,46.3946,6200.0
2014-04-10 12:10:00,49.82,49.82,49.65,49.67,11100.0,46.3946,46.3946,46.2363,46.2549,11100.0
2014-04-10 12:15:00,49.7,49.73,49.67,49.67,5900.0,46.2829,46.3108,46.2549,46.2549,5900.0
2014-04-10 12:20:00,49.68,49.72,49.64,49.66,8400.0,46.2643,46.3015,46.227,46.2456,8400.0
2014-04-10 12:25:00,49.66,49.74,49.65,49.71,10700.0,46.2456,46.3201,46.2363,46.2922,10700.0
2014-04-10 12:30:00,49.69,49.76,49.64,49.64,6300.0,46.2736,46.3388,46.227,46.227,6300.0
2014-04-10 12:35:00,49.65,49.67,49.6,49.6,7400.0,46.2363,46.2549,46.1898,46.1898,7400.0
2014-04-10 12:40:00,49.59,49.68,49.59,49.59,21000.0,46.1804,46.2643,46.1804,46.1804,21000.0
2014-04-10 12:45:00,49.55,49.61,49.54,49.6,17000.0,46.1432,46.1991,46.1339,46.1898,17000.0
2014-04-10 12:50:00,49.59,49.6,49.53,49.55,6600.0,46.1804,46.1898,46.1246,46.1432,6600.0
2014-04-10 12:55:00,49.56,49.57,49.46,49.46,13200.0,46.1525,46.1618,46.0594,46.0594,13200.0
2014-04-10 13:00:00,49.45,49.48,49.44,49.48,7700.0,46.0501,46.078,46.0408,46.078,7700.0
2014-04-10 13:05:00,49.48,49.5,49.46,49.48,12900.0,46.078,46.0966,46.0594,46.078,12900.0
2014-04-10 13:10:00,49.47,49.5,49.38,49.38,8900.0,46.0687,46.0966,45.9849,45.9849,8900.0
2014-04-10 13:15:00,49.41,49.41,49.27,49.28,22700.0,46.0128,46.0128,45.8824,45.8918,22700.0
2014-04-10 13:20:00,49.28,49.28,49.17,49.2,10900.0,45.8918,45.8918,45.7893,45.8173,10900.0
2014-04-10 13:25:00,49.21,49.26,49.17,49.24,12300.0,45.8266,45.8731,45.7893,45.8545,12300.0
2014-04-10 13:30:00,49.23,49.29,49.2,49.24,27000.0,45.8452,45.9011,45.8173,45.8545,27000.0
2014-04-10 13:35:00,49.23,49.27,49.19,49.23,11700.0,45.8452,45.8824,45.8079,45.8452,11700.0
2014-04-10 13:40:00,49.23,49.23,49.16,49.19,19700.0,45.8452,45.8452,45.78,45.8079,19700.0
2014-04-10 13:45:00,49.19,49.21,49.16,49.19,26800.0,45.8079,45.8266,45.78,45.8079,26800.0
2014-04-10 13:50:00,49.2,49.23,49.16,49.19,18300.0,45.8173,45.8452,45.78,45.8079,18300.0
2014-04-10 13:55:00,49.19,49.22,49.16,49.19,13500.0,45.8079,45.8359,45.78,45.8079,13500.0
2014-04-10 14:00:00,49.2,49.34,49.18,49.33,20100.0,45.8173,45.9476,45.7986,45.9383,20100.0
2014-04-10 14:05:00,49.33,49.42,49.33,49.36,14200.0,45.9383,46.0221,45.9383,45.9663,14200.0
2014-04-10 14:10:00,49.37,49.39,49.34,49.38,12100.0,45.9756,45.9942,45.9476,45.9849,12100.0
2014-04-10 14:15:00,49.38,49.38,49.24,49.25,16900.0,45.9849,45.9849,45.8545,45.8638,16900.0
2014-04-10 14:20:00,49.26,49.3,49.23,49.23,15100.0,45.8731,45.9104,45.8452,45.8452,15100.0
2014-04-10 14:25:00,49.24,49.3,49.19,49.26,16800.0,45.8545,45.9104,45.8079,45.8731,16800.0
2014-04-10 14:30:00,49.28,49.28,49.19,49.22,9700.0,45.8918,45.8918,45.8079,45.8359,9700.0
2014-04-10 14:35:00,49.24,49.24,49.13,49.2,19300.0,45.8545,45.8545,45.7521,45.8173,19300.0
2014-04-10 14:40:00,49.22,49.32,49.2,49.27,30000.0,45.8359,45.929,45.8173,45.8824,30000.0
2014-04-10 14:45:00,49.27,49.32,49.2,49.21,17000.0,45.8824,45.929,45.8173,45.8266,17000.0
2014-04-10 14:50:00,49.22,49.31,49.19,49.2,23400.0,45.8359,45.9197,45.8079,45.8173,23400.0
2014-04-10 14:55:00,49.22,49.24,48.95,48.98,64000.0,45.8359,45.8545,45.5844,45.6124,64000.0
2014-04-10 15:00:00,49.01,49.01,48.89,48.9,45500.0,45.6403,45.6403,45.5286,45.5379,45500.0
2014-04-10 15:05:00,48.89,48.9,48.77,48.77,42800.0,45.5286,45.5379,45.4168,45.4168,42800.0
2014-04-10 15:10:00,48.8,48.94,48.79,48.9,23800.0,45.4448,45.5751,45.4354,45.5379,23800.0
2014-04-10 15:15:00,48.91,49.02,48.9,48.97,33100.0,45.5472,45.6496,45.5379,45.6031,33100.0
2014-04-10 15:20:00,48.97,49.12,48.93,49.1,67300.0,45.6031,45.7428,45.5658,45.7241,67300.0
2014-04-10 15:25:00,49.1,49.17,49.05,49.16,25100.0,45.7241,45.7893,45.6776,45.78,25100.0
2014-04-10 15:30:00,49.15,49.22,49.13,49.2,29100.0,45.7707,45.8359,45.7521,45.8173,29100.0
2014-04-10 15:35:00,49.21,49.26,49.15,49.16,39500.0,45.8266,45.8731,45.7707,45.78,39500.0
2014-04-10 15:40:00,49.16,49.26,49.1,49.24,50300.0,45.78,45.8731,45.7241,45.8545,50300.0
2014-04-10 15:45:00,49.22,49.36,49.2,49.32,74400.0,45.8359,45.9663,45.8173,45.929,74400.0
2014-04-10 15:50:00,49.32,49.34,49.24,49.31,68500.0,45.929,45.9476,45.8545,45.9197,68500.0
2014-04-10 15:55:00,49.31,49.34,49.21,49.21,60500.0,45.9197,45.9476,45.8266,45.8266,60500.0
2014-04-11 09:30:00,49.07,49.17,48.92,48.97,48400.0,45.6962,45.7893,45.5565,45.6031,48400.0
2014-04-11 09:35:00,48.96,49.16,48.82,49.16,26800.0,45.5938,45.78,45.4634,45.78,26800.0
2014-04-11 09:40:00,49.13,49.45,49.13,49.45,29500.0,45.7521,46.0501,45.7521,46.0501,29500.0
2014-04-11 09:45:00,49.49,49.57,49.41,49.48,27100.0,46.0873,46.1618,46.0128,46.078,27100.0
2014-04-11 09:50:00,49.51,49.79,49.51,49.79,13500.0,46.1059,46.3667,46.1059,46.3667,13500.0
2014-04-11 09:55:00,49.8,49.91,49.78,49.89,26400.0,46.376,46.4784,46.3574,46.4598,26400.0
2014-04-11 10:00:00,49.85,49.87,49.4,49.43,35900.0,46.4226,46.4412,46.0035,46.0314,35900.0
2014-04-11 10:05:00,49.44,49.48,49.29,49.31,30900.0,46.0408,46.078,45.9011,45.9197,30900.0
2014-04-11 10:10:00,49.32,49.33,49.07,49.1,25900.0,45.929,45.9383,45.6962,45.7241,25900.0
2014-04-11 10:15:00,49.09,49.09,48.86,48.88,26600.0,45.7148,45.7148,45.5006,45.5193,26600.0
2014-04-11 10:20:00,48.89,48.99,48.87,48.91,50900.0,45.5286,45.6217,45.5099,45.5472,50900.0
2014-04-11 10:25:00,48.9,48.97,48.89,48.91,23100.0,45.5379,45.6031,45.5286,45.5472,23100.0
2014-04-11 10:30:00,48.91,49.16,48.87,49.11,29000.0,45.5472,45.78,45.5099,45.7334,29000.0
2014-04-11 10:35:00,49.12,49.27,49.11,49.17,18200.0,45.7428,45.8824,45.7334,45.7893,18200.0
2014-04-11 10:40:00,49.17,49.42,49.15,49.3,16400.0,45.7893,46.0221,45.7707,45.9104,16400.0
2014-04-11 10:45:00,49.3,49.47,49.22,49.44,8800.0,45.9104,46.0687,45.8359,46.0408,8800.0
2014-04-11 10:50:00,49.44,49.53,49.4,49.53,15400.0,46.0408,46.1246,46.0035,46.1246,15400.0
2014-04-11 10:55:00,49.55,49.69,49.52,49.55,22700.0,46.1432,46.2736,46.1153,46.1432,22700.0
2014-04-11 11:00:00,49.55,49.57,49.4,49.42,61300.0,46.1432,46.1618,46.0035,46.0221,61300.0
2014-04-11 11:05:00,49.42,49.48,49.31,49.31,117900.0,46.0221,46.078,45.9197,45.9197,117900.0
2014-04-11 11:10:00,49.29,49.4,49.26,49.29,17400.0,45.9011,46.0035,45.8731,45.9011,17400.0
2014-04-11 11:15:00,49.27,49.29,49.22,49.23,23400.0,45.8824,45.9011,45.8359,45.8452,23400.0
2014-04-11 11:20:00,49.22,49.23,49.1,49.11,29500.0,45.8359,45.8452,45.7241,45.7334,29500.0
2014-04-11 11:25:00,49.12,49.22,49.11,49.22,16800.0,45.7428,45.8359,45.7334,45.8359,16800.0
2014-04-11 11:30:00,49.21,49.21,49.09,49.1,20100.0,45.8266,45.8266,45.7148,45.7241,20100.0
2014-04-11 11:35:00,49.1,49.12,48.94,49.02,30900.0,45.7241,45.7428,45.5751,45.6496,30900.0
2014-04-11 11:40:00,49.01,49.03,48.94,48.94,13900.0,45.6403,45.6589,45.5751,45.5751,13900.0
2014-04-11 11:45:00,48.94,48.95,48.82,48.83,26600.0,45.5751,45.5844,45.4634,45.4727,26600.0
2014-04-11 11:50:00,48.83,48.98,48.82,48.95,14000.0,45.4727,45.6124,45.4634,45.5844,14000.0
2014-04-11 11:55:00,48.94,49.04,48.93,49.04,10900.0,45.5751,45.6683,45.5658,45.6683,10900.0
2014-04-11 12:00:00,49.04,49.19,49.04,49.19,7500.0,45.6683,45.8079,45.6683,45.8079,7500.0
2014-04-11 12:05:00,49.19,49.19,49.12,49.12,13400.0,45.8079,45.8079,45.7428,45.7428,13400.0
2014-04-11 12:10:00,49.12,49.12,49.01,49.03,18800.0,45.7428,45.7428,45.6403,45.6589,18800.0
2014-04-11 12:15:00,49.04,49.17,49.0,49.16,13200.0,45.6683,45.7893,45.631,45.78,13200.0
2014-04-11 12:20:00,49.16,49.16,49.08,49.1,12100.0,45.78,45.78,45.7055,45.7241,12100.0
2014-04-11 12:25:00,49.1,49.18,49.1,49.16,11200.0,45.7241,45.7986,45.7241,45.78,11200.0
2014-04-11 12:30:00,49.16,49.17,49.03,49.04,43000.0,45.78,45.7893,45.6589,45.6683,43000.0
2014-04-11 12:35:00,49.04,49.05,49.03,49.03,59700.0,45.6683,45.6776,45.6589,45.6589,59700.0
2014-04-11 12:40:00,49.04,49.09,49.03,49.03,27000.0,45.6683,45.7148,45.6589,45.6589,27000.0
2014-04-11 12:45:00,49.03,49.1,49.03,49.09,21700.0,45.6589,45.7241,45.6589,45.7148,21700.0
2014-04-11 12:50:00,49.08,49.11,49.05,49.09,13600.0,45.7055,45.7334,45.6776,45.7148,13600.0
2014-04-11 12:55:00,49.09,49.16,49.09,49.16,7900.0,45.7148,45.78,45.7148,45.78,7900.0
2014-04-11 13:00:00,49.16,49.16,49.03,49.03,8400.0,45.78,45.78,45.6589,45.6589,8400.0
2014-04-11 13:05:00,49.03,49.04,48.94,49.02,24600.0,45.6589,45.6683,45.5751,45.6496,24600.0
2014-04-11 13:10:00,49.03,49.1,49.01,49.03,10500.0,45.6589,45.7241,45.6403,45.6589,10500.0
2014-04-11 13:15:00,49.02,49.06,48.97,49.0,14900.0,45.6496,45.6869,45.6031,45.631,14900.0
2014-04-11 13:20:00,49.0,49.04,48.98,48.98,9500.0,45.631,45.6683,45.6124,45.6124,9500.0
2014-04-11 13:25:00,48.98,48.99,48.88,48.91,6700.0,45.6124,45.6217,45.5193,45.5472,6700.0
2014-04-11 13:30:00,48.92,48.92,48.87,48.92,14000.0,45.5565,45.5565,45.5099,45.5565,14000.0
2014-04-11 13:35:00,48.92,48.92,48.84,48.86,15800.0,45.5565,45.5565,45.482,45.5006,15800.0
2014-04-11 13:40:00,48.86,48.9,48.78,48.78,23500.0,45.5006,45.5379,45.4261,45.4261,23500.0
2014-04-11 13:45:00,48.78,48.9,48.76,48.88,28200.0,45.4261,45.5379,45.4075,45.5193,28200.0
2014-04-11 13:50:00,48.89,48.93,48.87,48.89,13100.0,45.5286,45.5658,45.5099,45.5286,13100.0
2014-04-11 13:55:00,48.88,48.88,48.74,48.75,14400.0,45.5193,45.5193,45.3889,45.3982,14400.0
2014-04-11 14:00:00,48.75,48.77,48.66,48.68,37800.0,45.3982,45.4168,45.3144,45.333,37800.0
2014-04-11 14:05:00,48.68,48.72,48.66,48.67,44400.0,45.333,45.3703,45.3144,45.3237,44400.0
2014-04-11 14:10:00,48.68,48.68,48.58,48.59,13600.0,45.333,45.333,45.2399,45.2492,13600.0
2014-04-11 14:15:00,48.6,48.61,48.55,48.6,14500.0,45.2585,45.2678,45.2119,45.2585,14500.0
2014-04-11 14:20:00,48.6,48.61,48.57,48.57,23400.0,45.2585,45.2678,45.2306,45.2306,23400.0
2014-04-11 14:25:00,48.58,48.6,48.52,48.53,16200.0,45.2399,45.2585,45.184,45.1933,16200.0
2014-04-11 14:30:00,48.52,48.53,48.47,48.47,14300.0,45.184,45.1933,45.1374,45.1374,14300.0
2014-04-11 14:35:00,48.48,48.48,48.45,48.45,9600.0,45.1468,45.1468,45.1188,45.1188,9600.0
2014-04-11 14:40:00,48.44,48.45,48.36,48.39,20300.0,45.1095,45.1188,45.035,45.0629,20300.0
2014-04-11 14:45:00,48.38,48.38,48.16,48.18,31000.0,45.0536,45.0536,44.8488,44.8674,31000.0
2014-04-11 14:50:00,48.19,48.37,48.19,48.37,38700.0,44.8767,45.0443,44.8767,45.0443,38700.0
2014-04-11 14:55:00,48.39,48.53,48.39,48.5,20900.0,45.0629,45.1933,45.0629,45.1654,20900.0
2014-04-11 15:00:00,48.5,48.51,48.34,48.37,51700.0,45.1654,45.1747,45.0164,45.0443,51700.0
2014-04-11 15:05:00,48.4,48.4,48.34,48.37,34000.0,45.0723,45.0723,45.0164,45.0443,34000.0
2014-04-11 15:10:00,48.39,48.4,48.29,48.29,33300.0,45.0629,45.0723,44.9698,44.9698,33300.0
2014-04-11 15:15:00,48.29,48.3,48.23,48.23,58000.0,44.9698,44.9791,44.9139,44.9139,58000.0
2014-04-11 15:20:00,48.22,48.29,48.2,48.29,50800.0,44.9046,44.9698,44.886,44.9698,50800.0
2014-04-11 15:25:00,48.29,48.36,48.24,48.26,54300.0,44.9698,45.035,44.9233,44.9419,54300.0
2014-04-11 15:30:00,48.26,48.26,48.17,48.19,42000.0,44.9419,44.9419,44.8581,44.8767,42000.0
2014-04-11 15:35:00,48.19,48.23,48.18,48.2,55500.0,44.8767,44.9139,44.8674,44.886,55500.0
2014-04-11 15:40:00,48.2,48.26,48.18,48.24,71000.0,44.886,44.9419,44.8674,44.9233,71000.0
2014-04-11 15:45:00,48.23,48.24,48.14,48.23,76900.0,44.9139,44.9233,44.8301,44.9139,76900.0
2014-04-11 15:50:00,48.23,48.26,48.2,48.22,74000.0,44.9139,44.9419,44.886,44.9046,74000.0
2014-04-11 15:55:00,48.22,48.25,48.2,48.21,132900.0,44.9046,44.9326,44.886,44.8953,132900.0
2014-04-14 09:30:00,48.52,48.63,48.43,48.46,16300.0,45.184,45.2864,45.1002,45.1281,16300.0
2014-04-14 09:35:00,48.5,48.5,48.14,48.19,20200.0,45.1654,45.1654,44.8301,44.8767,20200.0
2014-04-14 09:40:00,48.18,48.38,48.18,48.34,38800.0,44.8674,45.0536,44.8674,45.0164,38800.0
2014-04-14 09:45:00,48.32,48.38,48.16,48.21,31400.0,44.9978,45.0536,44.8488,44.8953,31400.0
2014-04-14 09:50:00,48.21,48.49,48.21,48.3,11800.0,44.8953,45.1561,44.8953,44.9791,11800.0
2014-04-14 09:55:00,48.27,48.56,48.26,48.5,4800.0,44.9512,45.2213,44.9419,45.1654,4800.0
2014-04-14 10:00:00,48.51,48.54,48.4,48.52,52500.0,45.1747,45.2026,45.0723,45.184,52500.0
2014-04-14 10:05:00,48.53,48.6,48.48,48.5,12700.0,45.1933,45.2585,45.1468,45.1654,12700.0
2014-04-14 10:10:00,48.49,48.56,48.46,48.51,7400.0,45.1561,45.2213,45.1281,45.1747,7400.0
2014-04-14 10:15:00,48.53,48.53,48.39,48.45,19600.0,45.1933,45.1933,45.0629,45.1188,19600.0
2014-04-14 10:20:00,48.45,48.45,48.34,48.4,8000.0,45.1188,45.1188,45.0164,45.0723,8000.0
2014-04-14 10:25:00,48.4,48.44,48.31,48.38,10000.0,45.0723,45.1095,44.9884,45.0536,10000.0
2014-04-14 10:30:00,48.38,48.39,48.3,48.31,7100.0,45.0536,45.0629,44.9791,44.9884,7100.0
2014-04-14 10:35:00,48.31,48.4,48.28,48.36,28300.0,44.9884,45.0723,44.9605,45.035,28300.0
2014-04-14 10:40:00,48.37,48.39,48.33,48.38,8300.0,45.0443,45.0629,45.0071,45.0536,8300.0
2014-04-14 10:45:00,48.38,48.39,48.28,48.38,14300.0,45.0536,45.0629,44.9605,45.0536,14300.0
2014-04-14 10:50:00,48.38,48.4,48.35,48.38,24500.0,45.0536,45.0723,45.0257,45.0536,24500.0
2014-04-14 10:55:00,48.38,48.45,48.37,48.44,17600.0,45.0536,45.1188,45.0443,45.1095,17600.0
2014-04-14 11:00:00,48.43,48.45,48.41,48.41,28500.0,45.1002,45.1188,45.0816,45.0816,28500.0
2014-04-14 11:05:00,48.45,48.45,48.41,48.45,8800.0,45.1188,45.1188,45.0816,45.1188,8800.0
2014-04-14 11:10:00,48.45,48.5,48.39,48.5,70400.0,45.1188,45.1654,45.0629,45.1654,70400.0
2014-04-14 11:15:00,48.5,48.58,48.5,48.58,7600.0,45.1654,45.2399,45.1654,45.2399,7600.0
2014-04-14 11:20:00,48.57,48.57,48.48,48.55,38800.0,45.2306,45.2306,45.1468,45.2119,38800.0
2014-04-14 11:25:00,48.57,48.57,48.47,48.5,22400.0,45.2306,45.2306,45.1374,45.1654,22400.0
2014-04-14 11:30:00,48.5,48.53,48.4,48.52,42600.0,45.1654,45.1933,45.0723,45.184,42600.0
2014-04-14 11:35:00,48.51,48.55,48.48,48.54,13900.0,45.1747,45.2119,45.1468,45.2026,13900.0
2014-04-14 11:40:00,48.52,48.55,48.51,48.53,3700.0,45.184,45.2119,45.1747,45.1933,3700.0
2014-04-14 11:45:00,48.51,48.55,48.5,48.54,14000.0,45.1747,45.2119,45.1654,45.2026,14000.0
2014-04-14 11:50:00,48.53,48.55,48.51,48.54,4000.0,45.1933,45.2119,45.1747,45.2026,4000.0
2014-04-14 11:55:00,48.54,48.56,48.49,48.5,42200.0,45.2026,45.2213,45.1561,45.1654,42200.0
2014-04-14 12:00:00,48.5,48.59,48.48,48.58,19400.0,45.1654,45.2492,45.1468,45.2399,19400.0
2014-04-14 12:05:00,48.57,48.58,48.48,48.56,8400.0,45.2306,45.2399,45.1468,45.2213,8400.0
2014-04-14 12:10:00,48.55,48.72,48.53,48.69,21600.0,45.2119,45.3703,45.1933,45.3423,21600.0
2014-04-14 12:15:00,48.68,48.77,48.68,48.76,5200.0,45.333,45.4168,45.333,45.4075,5200.0
2014-04-14 12:20:00,48.75,48.82,48.72,48.81,9200.0,45.3982,45.4634,45.3703,45.4541,9200.0
2014-04-14 12:25:00,48.82,48.88,48.73,48.85,12900.0,45.4634,45.5193,45.3796,45.4913,12900.0
2014-04-14 12:30:00,48.87,48.97,48.86,48.96,16500.0,45.5099,45.6031,45.5006,45.5938,16500.0
2014-04-14 12:35:00,48.96,48.99,48.93,48.93,4000.0,45.5938,45.6217,45.5658,45.5658,4000.0
2014-04-14 12:40:00,48.93,48.93,48.82,48.87,6500.0,45.5658,45.5658,45.4634,45.5099,6500.0
2014-04-14 12:45:00,48.86,48.86,48.72,48.77,38600.0,45.5006,45.5006,45.3703,45.4168,38600.0
2014-04-14 12:50:00,48.78,48.78,48.74,48.78,7300.0,45.4261,45.4261,45.3889,45.4261,7300.0
2014-04-14 12:55:00,48.78,48.81,48.72,48.73,19500.0,45.4261,45.4541,45.3703,45.3796,19500.0
2014-04-14 13:00:00,48.73,48.74,48.62,48.68,124000.0,45.3796,45.3889,45.2771,45.333,124000.0
2014-04-14 13:05:00,48.68,48.69,48.63,48.63,27800.0,45.333,45.3423,45.2864,45.2864,27800.0
2014-04-14 13:10:00,48.62,48.64,48.58,48.58,8600.0,45.2771,45.2958,45.2399,45.2399,8600.0
2014-04-14 13:15:00,48.58,48.64,48.56,48.61,10000.0,45.2399,45.2958,45.2213,45.2678,10000.0
2014-04-14 13:20:00,48.61,48.61,48.48,48.53,10600.0,45.2678,45.2678,45.1468,45.1933,10600.0
2014-04-14 13:25:00,48.52,48.52,48.47,48.5,8300.0,45.184,45.184,45.1374,45.1654,8300.0
2014-04-14 13:30:00,48.51,48.54,48.48,48.51,93300.0,45.1747,45.2026,45.1468,45.1747,93300.0
2014-04-14 13:35:00,48.5,48.64,48.5,48.64,8100.0,45.1654,45.2958,45.1654,45.2958,8100.0
2014-04-14 13:40:00,48.64,48.7,48.62,48.67,61800.0,45.2958,45.3516,45.2771,45.3237,61800.0
2014-04-14 13:45:00,48.66,48.66,48.57,48.57,6200.0,45.3144,45.3144,45.2306,45.2306,6200.0
2014-04-14 13:50:00,48.55,48.62,48.54,48.55,10400.0,45.2119,45.2771,45.2026,45.2119,10400.0
2014-04-14 13:55:00,48.58,48.62,48.55,48.55,8200.0,45.2399,45.2771,45.2119,45.2119,8200.0
2014-04-14 14:00:00,48.52,48.59,48.52,48.57,10400.0,45.184,45.2492,45.184,45.2306,10400.0
2014-04-14 14:05:00,48.57,48.72,48.57,48.71,13300.0,45.2306,45.3703,45.2306,45.3609,13300.0
2014-04-14 14:10:00,48.7,48.76,48.66,48.66,6700.0,45.3516,45.4075,45.3144,45.3144,6700.0
2014-04-14 14:15:00,48.64,48.71,48.62,48.66,10700.0,45.2958,45.3609,45.2771,45.3144,10700.0
2014-04-14 14:20:00,48.67,48.68,48.59,48.63,9600.0,45.3237,45.333,45.2492,45.2864,9600.0
2014-04-14 14:25:00,48.62,48.62,48.49,48.49,17300.0,45.2771,45.2771,45.1561,45.1561,17300.0
2014-04-14 14:30:00,48.5,48.54,48.47,48.5,22500.0,45.1654,45.2026,45.1374,45.1654,22500.0
2014-04-14 14:35:00,48.5,48.54,48.5,48.54,5600.0,45.1654,45.2026,45.1654,45.2026,5600.0
2014-04-14 14:40:00,48.53,48.54,48.48,48.5,11700.0,45.1933,45.2026,45.1468,45.1654,11700.0
2014-04-14 14:45:00,48.49,48.54,48.49,48.53,8400.0,45.1561,45.2026,45.1561,45.1933,8400.0
2014-04-14 14:50:00,48.52,48.55,48.47,48.51,14800.0,45.184,45.2119,45.1374,45.1747,14800.0
2014-04-14 14:55:00,48.5,48.52,48.39,48.4,27800.0,45.1654,45.184,45.0629,45.0723,27800.0
2014-04-14 15:00:00,48.4,48.41,48.27,48.28,54600.0,45.0723,45.0816,44.9512,44.9605,54600.0
2014-04-14 15:05:00,48.29,48.31,48.18,48.18,16600.0,44.9698,44.9884,44.8674,44.8674,16600.0
2014-04-14 15:10:00,48.19,48.22,48.02,48.03,57600.0,44.8767,44.9046,44.7184,44.7277,57600.0
2014-04-14 15:15:00,48.05,48.14,48.05,48.09,24000.0,44.7463,44.8301,44.7463,44.7836,24000.0
2014-04-14 15:20:00,48.09,48.25,48.09,48.22,29600.0,44.7836,44.9326,44.7836,44.9046,29600.0
2014-04-14 15:25:00,48.23,48.27,48.2,48.25,44600.0,44.9139,44.9512,44.886,44.9326,44600.0
2014-04-14 15:30:00,48.26,48.35,48.23,48.35,58600.0,44.9419,45.0257,44.9139,45.0257,58600.0
2014-04-14 15:35:00,48.34,48.4,48.33,48.38,53700.0,45.0164,45.0723,45.0071,45.0536,53700.0
2014-04-14 15:40:00,48.38,48.39,48.29,48.39,30500.0,45.0536,45.0629,44.9698,45.0629,30500.0
2014-04-14 15:45:00,48.41,48.49,48.38,48.48,45500.0,45.0816,45.1561,45.0536,45.1468,45500.0
2014-04-14 15:50:00,48.48,48.57,48.47,48.56,95600.0,45.1468,45.2306,45.1374,45.2213,95600.0
2014-04-14 15:55:00,48.56,48.62,48.49,48.5,212600.0,45.2213,45.2771,45.1561,45.1654,212600.0
2014-04-15 09:30:00,48.73,48.77,48.56,48.76,17700.0,45.3796,45.4168,45.2213,45.4075,17700.0
2014-04-15 09:35:00,48.71,48.92,48.67,48.76,77500.0,45.3609,45.5565,45.3237,45.4075,77500.0
2014-04-15 09:40:00,48.82,49.22,48.76,49.11,24000.0,45.4634,45.8359,45.4075,45.7334,24000.0
2014-04-15 09:45:00,49.05,49.07,48.96,49.06,12800.0,45.6776,45.6962,45.5938,45.6869,12800.0
2014-04-15 09:50:00,49.08,49.1,49.02,49.09,47300.0,45.7055,45.7241,45.6496,45.7148,47300.0
2014-04-15 09:55:00,49.09,49.11,48.86,49.07,25500.0,45.7148,45.7334,45.5006,45.6962,25500.0
2014-04-15 10:00:00,49.06,49.13,48.94,49.04,87300.0,45.6869,45.7521,45.5751,45.6683,87300.0
2014-04-15 10:05:00,49.03,49.21,49.0,49.18,40600.0,45.6589,45.8266,45.631,45.7986,40600.0
2014-04-15 10:10:00,49.16,49.18,48.99,48.99,6800.0,45.78,45.7986,45.6217,45.6217,6800.0
2014-04-15 10:15:00,49.02,49.1,48.9,48.9,175600.0,45.6496,45.7241,45.5379,45.5379,175600.0
2014-04-15 10:20:00,48.86,48.86,48.74,48.76,77600.0,45.5006,45.5006,45.3889,45.4075,77600.0
2014-04-15 10:25:00,48.75,48.86,48.68,48.71,39700.0,45.3982,45.5006,45.333,45.3609,39700.0
2014-04-15 10:30:00,48.72,48.75,48.49,48.66,37700.0,45.3703,45.3982,45.1561,45.3144,37700.0
2014-04-15 10:35:00,48.64,48.74,48.61,48.69,21300.0,45.2958,45.3889,45.2678,45.3423,21300.0
2014-04-15 10:40:00,48.69,48.9,48.68,48.87,49200.0,45.3423,45.5379,45.333,45.5099,49200.0
2014-04-15 10:45:00,48.86,49.0,48.86,48.92,19000.0,45.5006,45.631,45.5006,45.5565,19000.0
2014-04-15 10:50:00,48.92,48.99,48.88,48.95,34100.0,45.5565,45.6217,45.5193,45.5844,34100.0
2014-04-15 10:55:00,48.95,49.03,48.86,48.96,52300.0,45.5844,45.6589,45.5006,45.5938,52300.0
2014-04-15 11:00:00,48.96,48.96,48.79,48.81,283800.0,45.5938,45.5938,45.4354,45.4541,283800.0
2014-04-15 11:05:00,48.8,48.89,48.75,48.79,32900.0,45.4448,45.5286,45.3982,45.4354,32900.0
2014-04-15 11:10:00,48.78,48.78,48.65,48.71,58800.0,45.4261,45.4261,45.3051,45.3609,58800.0
2014-04-15 11:15:00,48.7,48.82,48.65,48.8,21400.0,45.3516,45.4634,45.3051,45.4448,21400.0
2014-04-15 11:20:00,48.81,48.81,48.7,48.71,38600.0,45.4541,45.4541,45.3516,45.3609,38600.0
2014-04-15 11:25:00,48.72,48.72,48.57,48.63,15200.0,45.3703,45.3703,45.2306,45.2864,15200.0
2014-04-15 11:30:00,48.65,48.72,48.6,48.71,15700.0,45.3051,45.3703,45.2585,45.3609,15700.0
2014-04-15 11:35:00,48.69,48.77,48.64,48.64,46500.0,45.3423,45.4168,45.2958,45.2958,46500.0
2014-04-15 11:40:00,48.63,48.63,48.45,48.5,14900.0,45.2864,45.2864,45.1188,45.1654,14900.0
2014-04-15 11:45:00,48.51,48.56,48.46,48.55,247000.0,45.1747,45.2213,45.1281,45.2119,247000.0
2014-04-15 11:50:00,48.55,48.6,48.53,48.57,9200.0,45.2119,45.2585,45.1933,45.2306,9200.0
2014-04-15 11:55:00,48.58,48.6,48.45,48.51,11500.0,45.2399,45.2585,45.1188,45.1747,11500.0
2014-04-15 12:00:00,48.5,48.51,48.35,48.44,24800.0,45.1654,45.1747,45.0257,45.1095,24800.0
2014-04-15 12:05:00,48.43,48.43,48.22,48.27,210100.0,45.1002,45.1002,44.9046,44.9512,210100.0
2014-04-15 12:10:00,48.25,48.29,48.24,48.25,11300.0,44.9326,44.9698,44.9233,44.9326,11300.0
2014-04-15 12:15:00,48.25,48.28,48.18,48.19,7500.0,44.9326,44.9605,44.8674,44.8767,7500.0
2014-04-15 12:20:00,48.21,48.21,48.1,48.13,8600.0,44.8953,44.8953,44.7929,44.8208,8600.0
2014-04-15 12:25:00,48.13,48.13,48.05,48.11,14000.0,44.8208,44.8208,44.7463,44.8022,14000.0
2014-04-15 12:30:00,48.12,48.15,48.07,48.11,13400.0,44.8115,44.8394,44.7649,44.8022,13400.0
2014-04-15 12:35:00,48.12,48.15,48.09,48.09,8800.0,44.8115,44.8394,44.7836,44.7836,8800.0
2014-04-15 12:40:00,48.09,48.16,48.07,48.15,11400.0,44.7836,44.8488,44.7649,44.8394,11400.0
2014-04-15 12:45:00,48.14,48.15,48.06,48.07,7000.0,44.8301,44.8394,44.7556,44.7649,7000.0
2014-04-15 12:50:00,48.07,48.08,48.03,48.03,10300.0,44.7649,44.7743,44.7277,44.7277,10300.0
2014-04-15 12:55:00,48.04,48.04,47.93,47.93,172900.0,44.737,44.737,44.6346,44.6346,172900.0
2014-04-15 13:00:00,47.92,47.92,47.82,47.86,84100.0,44.6253,44.6253,44.5321,44.5694,84100.0
2014-04-15 13:05:00,47.87,47.91,47.82,47.87,90400.0,44.5787,44.6159,44.5321,44.5787,90400.0
2014-04-15 13:10:00,47.89,47.9,47.79,47.85,14000.0,44.5973,44.6066,44.5042,44.5601,14000.0
2014-04-15 13:15:00,47.87,47.92,47.83,47.84,11900.0,44.5787,44.6253,44.5415,44.5508,11900.0
2014-04-15 13:20:00,47.85,47.9,47.79,47.82,10300.0,44.5601,44.6066,44.5042,44.5321,10300.0
2014-04-15 13:25:00,47.81,47.92,47.79,47.92,10600.0,44.5228,44.6253,44.5042,44.6253,10600.0
2014-04-15 13:30:00,47.92,47.93,47.85,47.91,15700.0,44.6253,44.6346,44.5601,44.6159,15700.0
2014-04-15 13:35:00,47.91,48.1,47.9,48.1,19600.0,44.6159,44.7929,44.6066,44.7929,19600.0
2014-04-15 13:40:00,48.11,48.16,48.06,48.06,9400.0,44.8022,44.8488,44.7556,44.7556,9400.0
2014-04-15 13:45:00,48.06,48.08,48.0,48.05,17000.0,44.7556,44.7743,44.6998,44.7463,17000.0
2014-04-15 13:50:00,48.06,48.12,48.03,48.12,9000.0,44.7556,44.8115,44.7277,44.8115,9000.0
2014-04-15 13:55:00,48.11,48.24,48.06,48.23,8200.0,44.8022,44.9233,44.7556,44.9139,8200.0
2014-04-15 14:00:00,48.23,48.32,48.18,48.31,17900.0,44.9139,44.9978,44.8674,44.9884,17900.0
2014-04-15 14:05:00,48.32,48.44,48.3,48.4,19500.0,44.9978,45.1095,44.9791,45.0723,19500.0
2014-04-15 14:10:00,48.4,48.52,48.38,48.41,18700.0,45.0723,45.184,45.0536,45.0816,18700.0
2014-04-15 14:15:00,48.42,48.45,48.32,48.32,12900.0,45.0909,45.1188,44.9978,44.9978,12900.0
2014-04-15 14:20:00,48.38,48.39,48.25,48.32,8600.0,45.0536,45.0629,44.9326,44.9978,8600.0
2014-04-15 14:25:00,48.34,48.39,48.26,48.37,14100.0,45.0164,45.0629,44.9419,45.0443,14100.0
2014-04-15 14:30:00,48.34,48.43,48.34,48.43,10300.0,45.0164,45.1002,45.0164,45.1002,10300.0
2014-04-15 14:35:00,48.43,48.44,48.29,48.43,32400.0,45.1002,45.1095,44.9698,45.1002,32400.0
2014-04-15 14:40:00,48.43,48.45,48.4,48.44,15700.0,45.1002,45.1188,45.0723,45.1095,15700.0
2014-04-15 14:45:00,48.43,48.55,48.43,48.52,18200.0,45.1002,45.2119,45.1002,45.184,18200.0
2014-04-15 14:50:00,48.55,48.62,48.53,48.58,99700.0,45.2119,45.2771,45.1933,45.2399,99700.0
2014-04-15 14:55:00,48.59,48.6,48.46,48.46,13700.0,45.2492,45.2585,45.1281,45.1281,13700.0
2014-04-15 15:00:00,48.48,48.5,48.42,48.5,22900.0,45.1468,45.1654,45.0909,45.1654,22900.0
2014-04-15 15:05:00,48.49,48.55,48.46,48.5,47800.0,45.1561,45.2119,45.1281,45.1654,47800.0
2014-04-15 15:10:00,48.5,48.7,48.5,48.69,25000.0,45.1654,45.3516,45.1654,45.3423,25000.0
2014-04-15 15:15:00,48.69,48.76,48.63,48.76,15500.0,45.3423,45.4075,45.2864,45.4075,15500.0
2014-04-15 15:20:00,48.77,48.81,48.68,48.8,21800.0,45.4168,45.4541,45.333,45.4448,21800.0
2014-04-15 15:25:00,48.8,48.88,48.73,48.88,18700.0,45.4448,45.5193,45.3796,45.5193,18700.0
2014-04-15 15:30:00,48.89,48.91,48.78,48.83,48100.0,45.5286,45.5472,45.4261,45.4727,48100.0
2014-04-15 15:35:00,48.84,48.87,48.75,48.75,60800.0,45.482,45.5099,45.3982,45.3982,60800.0
2014-04-15 15:40:00,48.75,48.75,48.66,48.72,40700.0,45.3982,45.3982,45.3144,45.3703,40700.0
2014-04-15 15:45:00,48.72,48.82,48.68,48.82,254700.0,45.3703,45.4634,45.333,45.4634,254700.0
2014-04-15 15:50:00,48.83,48.86,48.79,48.83,48700.0,45.4727,45.5006,45.4354,45.4727,48700.0
2014-04-15 15:55:00,48.82,48.83,48.73,48.74,116900.0,45.4634,45.4727,45.3796,45.3889,116900.0
2014-04-16 09:30:00,49.16,49.2,49.06,49.06,16900.0,45.78,45.8173,45.6869,45.6869,16900.0
2014-04-16 09:35:00,48.98,48.98,48.61,48.66,8400.0,45.6124,45.6124,45.2678,45.3144,8400.0
2014-04-16 09:40:00,48.66,48.72,48.47,48.49,9400.0,45.3144,45.3703,45.1374,45.1561,9400.0
2014-04-16 09:45:00,48.55,48.59,48.42,48.45,234300.0,45.2119,45.2492,45.0909,45.1188,234300.0
2014-04-16 09:50:00,48.46,48.48,48.39,48.47,5600.0,45.1281,45.1468,45.0629,45.1374,5600.0
2014-04-16 09:55:00,48.42,48.56,48.42,48.49,9000.0,45.0909,45.2213,45.0909,45.1561,9000.0
2014-04-16 10:00:00,48.49,48.62,48.45,48.54,16700.0,45.1561,45.2771,45.1188,45.2026,16700.0
2014-04-16 10:05:00,48.55,48.68,48.51,48.63,5500.0,45.2119,45.333,45.1747,45.2864,5500.0
2014-04-16 10:10:00,48.63,48.78,48.63,48.65,6700.0,45.2864,45.4261,45.2864,45.3051,6700.0
2014-04-16 10:15:00,48.66,48.7,48.62,48.7,14000.0,45.3144,45.3516,45.2771,45.3516,14000.0
2014-04-16 10:20:00,48.7,48.7,48.55,48.6,13700.0,45.3516,45.3516,45.2119,45.2585,13700.0
2014-04-16 10:25:00,48.63,48.71,48.61,48.63,14700.0,45.2864,45.3609,45.2678,45.2864,14700.0
2014-04-16 10:30:00,48.62,48.65,48.57,48.6,228600.0,45.2771,45.3051,45.2306,45.2585,228600.0
2014-04-16 10:35:00,48.59,48.67,48.58,48.62,59000.0,45.2492,45.3237,45.2399,45.2771,59000.0
2014-04-16 10:40:00,48.61,48.65,48.59,48.63,5100.0,45.2678,45.3051,45.2492,45.2864,5100.0
2014-04-16 10:45:00,48.6,48.63,48.55,48.61,12400.0,45.2585,45.2864,45.2119,45.2678,12400.0
2014-04-16 10:50:00,48.59,48.62,48.54,48.54,11800.0,45.2492,45.2771,45.2026,45.2026,11800.0
2014-04-16 10:55:00,48.55,48.59,48.54,48.55,6200.0,45.2119,45.2492,45.2026,45.2119,6200.0
2014-04-16 11:00:00,48.53,48.59,48.47,48.49,26500.0,45.1933,45.2492,45.1374,45.1561,26500.0
2014-04-16 11:05:00,48.52,48.6,48.48,48.49,9600.0,45.184,45.2585,45.1468,45.1561,9600.0
2014-04-16 11:10:00,48.49,48.59,48.48,48.59,2300.0,45.1561,45.2492,45.1468,45.2492,2300.0
2014-04-16 11:15:00,48.59,48.65,48.51,48.55,13100.0,45.2492,45.3051,45.1747,45.2119,13100.0
2014-04-16 11:20:00,48.52,48.66,48.52,48.66,4300.0,45.184,45.3144,45.184,45.3144,4300.0
2014-04-16 11:25:00,48.65,48.65,48.52,48.55,63500.0,45.3051,45.3051,45.184,45.2119,63500.0
2014-04-16 11:30:00,48.55,48.58,48.48,48.48,41700.0,45.2119,45.2399,45.1468,45.1468,41700.0
2014-04-16 11:35:00,48.51,48.51,48.32,48.32,14000.0,45.1747,45.1747,44.9978,44.9978,14000.0
2014-04-16 11:40:00,48.34,48.38,48.34,48.34,31100.0,45.0164,45.0536,45.0164,45.0164,31100.0
2014-04-16 11:45:00,48.34,48.37,48.31,48.37,19900.0,45.0164,45.0443,44.9884,45.0443,19900.0
2014-04-16 11:50:00,48.37,48.65,48.34,48.65,20900.0,45.0443,45.3051,45.0164,45.3051,20900.0
2014-04-16 11:55:00,48.63,48.69,48.6,48.61,18900.0,45.2864,45.3423,45.2585,45.2678,18900.0
2014-04-16 12:00:00,48.61,48.62,48.59,48.6,17900.0,45.2678,45.2771,45.2492,45.2585,17900.0
2014-04-16 12:05:00,48.6,48.6,48.55,48.57,21300.0,45.2585,45.2585,45.2119,45.2306,21300.0
2014-04-16 12:10:00,48.58,48.61,48.58,48.59,14400.0,45.2399,45.2678,45.2399,45.2492,14400.0
2014-04-16 12:15:00,48.6,48.68,48.6,48.66,17900.0,45.2585,45.333,45.2585,45.3144,17900.0
2014-04-16 12:20:00,48.66,48.66,48.56,48.57,12900.0,45.3144,45.3144,45.2213,45.2306,12900.0
2014-04-16 12:25:00,48.58,48.65,48.57,48.65,16600.0,45.2399,45.3051,45.2306,45.3051,16600.0
2014-04-16 12:30:00,48.64,48.66,48.57,48.57,14500.0,45.2958,45.3144,45.2306,45.2306,14500.0
2014-04-16 12:35:00,48.57,48.66,48.57,48.66,11900.0,45.2306,45.3144,45.2306,45.3144,11900.0
2014-04-16 12:40:00,48.67,48.86,48.67,48.83,18700.0,45.3237,45.5006,45.3237,45.4727,18700.0
2014-04-16 12:45:00,48.84,48.86,48.71,48.77,18400.0,45.482,45.5006,45.3609,45.4168,18400.0
2014-04-16 12:50:00,48.77,48.81,48.73,48.81,12600.0,45.4168,45.4541,45.3796,45.4541,12600.0
2014-04-16 12:55:00,48.79,48.86,48.74,48.74,20100.0,45.4354,45.5006,45.3889,45.3889,20100.0
2014-04-16 13:00:00,48.71,48.72,48.58,48.58,10500.0,45.3609,45.3703,45.2399,45.2399,10500.0
2014-04-16 13:05:00,48.61,48.65,48.57,48.58,14300.0,45.2678,45.3051,45.2306,45.2399,14300.0
2014-04-16 13:10:00,48.6,48.65,48.57,48.64,6500.0,45.2585,45.3051,45.2306,45.2958,6500.0
2014-04-16 13:15:00,48.65,48.67,48.6,48.66,27400.0,45.3051,45.3237,45.2585,45.3144,27400.0
2014-04-16 13:20:00,48.66,48.66,48.62,48.63,34200.0,45.3144,45.3144,45.2771,45.2864,34200.0
2014-04-16 13:25:00,48.62,48.63,48.6,48.63,6000.0,45.2771,45.2864,45.2585,45.2864,6000.0
2014-04-16 13:30:00,48.61,48.61,48.54,48.59,16300.0,45.2678,45.2678,45.2026,45.2492,16300.0
2014-04-16 13:35:00,48.58,48.64,48.57,48.63,10100.0,45.2399,45.2958,45.2306,45.2864,10100.0
2014-04-16 13:40:00,48.6,48.63,48.59,48.61,8100.0,45.2585,45.2864,45.2492,45.2678,8100.0
2014-04-16 13:45:00,48.6,48.62,48.58,48.6,15500.0,45.2585,45.2771,45.2399,45.2585,15500.0
2014-04-16 13:50:00,48.59,48.63,48.58,48.6,11300.0,45.2492,45.2864,45.2399,45.2585,11300.0
2014-04-16 13:55:00,48.59,48.62,48.58,48.62,13000.0,45.2492,45.2771,45.2399,45.2771,13000.0
2014-04-16 14:00:00,48.61,48.68,48.59,48.66,22200.0,45.2678,45.333,45.2492,45.3144,22200.0
2014-04-16 14:05:00,48.65,48.68,48.63,48.65,18800.0,45.3051,45.333,45.2864,45.3051,18800.0
2014-04-16 14:10:00,48.65,48.65,48.59,48.59,10700.0,45.3051,45.3051,45.2492,45.2492,10700.0
2014-04-16 14:15:00,48.6,48.65,48.58,48.65,20400.0,45.2585,45.3051,45.2399,45.3051,20400.0
2014-04-16 14:20:00,48.65,48.71,48.65,48.7,16600.0,45.3051,45.3609,45.3051,45.3516,16600.0
2014-04-16 14:25:00,48.7,48.75,48.68,48.75,114600.0,45.3516,45.3982,45.333,45.3982,114600.0
2014-04-16 14:30:00,48.75,48.78,48.71,48.75,26000.0,45.3982,45.4261,45.3609,45.3982,26000.0
2014-04-16 14:35:00,48.74,48.75,48.71,48.71,9700.0,45.3889,45.3982,45.3609,45.3609,9700.0
2014-04-16 14:40:00,48.71,48.74,48.67,48.67,19800.0,45.3609,45.3889,45.3237,45.3237,19800.0
2014-04-16 14:45:00,48.67,48.7,48.65,48.65,9700.0,45.3237,45.3516,45.3051,45.3051,9700.0
2014-04-16 14:50:00,48.64,48.7,48.62,48.62,12800.0,45.2958,45.3516,45.2771,45.2771,12800.0
2014-04-16 14:55:00,48.63,48.71,48.61,48.67,23000.0,45.2864,45.3609,45.2678,45.3237,23000.0
2014-04-16 15:00:00,48.67,48.68,48.6,48.63,13500.0,45.3237,45.333,45.2585,45.2864,13500.0
2014-04-16 15:05:00,48.63,48.63,48.58,48.61,13900.0,45.2864,45.2864,45.2399,45.2678,13900.0
2014-04-16 15:10:00,48.61,48.63,48.6,48.6,14800.0,45.2678,45.2864,45.2585,45.2585,14800.0
2014-04-16 15:15:00,48.6,48.61,48.59,48.61,15200.0,45.2585,45.2678,45.2492,45.2678,15200.0
2014-04-16 15:20:00,48.6,48.62,48.58,48.6,21900.0,45.2585,45.2771,45.2399,45.2585,21900.0
2014-04-16 15:25:00,48.6,48.62,48.58,48.59,26100.0,45.2585,45.2771,45.2399,45.2492,26100.0
2014-04-16 15:30:00,48.59,48.6,48.54,48.55,33700.0,45.2492,45.2585,45.2026,45.2119,33700.0
2014-04-16 15:35:00,48.56,48.56,48.51,48.52,35900.0,45.2213,45.2213,45.1747,45.184,35900.0
2014-04-16 15:40:00,48.51,48.53,48.46,48.49,58200.0,45.1747,45.1933,45.1281,45.1561,58200.0
2014-04-16 15:45:00,48.5,48.54,48.49,48.54,48600.0,45.1654,45.2026,45.1561,45.2026,48600.0
2014-04-16 15:50:00,48.54,48.54,48.52,48.52,42900.0,45.2026,45.2026,45.184,45.184,42900.0
2014-04-16 15:55:00,48.53,48.57,48.52,48.56,96700.0,45.1933,45.2306,45.184,45.2213,96700.0
2014-04-17 09:30:00,48.65,48.71,48.48,48.48,27300.0,45.3051,45.3609,45.1468,45.1468,27300.0
2014-04-17 09:35:00,48.49,48.58,48.27,48.28,19300.0,45.1561,45.2399,44.9512,44.9605,19300.0
2014-04-17 09:40:00,48.26,48.26,48.1,48.12,2300.0,44.9419,44.9419,44.7929,44.8115,2300.0
2014-04-17 09:45:00,48.13,48.33,48.13,48.13,7600.0,44.8208,45.0071,44.8208,44.8208,7600.0
2014-04-17 09:50:00,48.12,48.18,48.1,48.17,4900.0,44.8115,44.8674,44.7929,44.8581,4900.0
2014-04-17 09:55:00,48.11,48.31,48.1,48.2,3500.0,44.8022,44.9884,44.7929,44.886,3500.0
2014-04-17 10:00:00,48.24,48.4,48.24,48.4,5200.0,44.9233,45.0723,44.9233,45.0723,5200.0
2014-04-17 10:05:00,48.43,48.59,48.4,48.59,6000.0,45.1002,45.2492,45.0723,45.2492,6000.0
2014-04-17 10:10:00,48.56,48.65,48.54,48.62,5700.0,45.2213,45.3051,45.2026,45.2771,5700.0
2014-04-17 10:15:00,48.58,48.59,48.42,48.46,25000.0,45.2399,45.2492,45.0909,45.1281,25000.0
2014-04-17 10:20:00,48.46,48.54,48.42,48.54,3600.0,45.1281,45.2026,45.0909,45.2026,3600.0
2014-04-17 10:25:00,48.55,48.79,48.55,48.79,4100.0,45.2119,45.4354,45.2119,45.4354,4100.0
2014-04-17 10:30:00,48.82,49.11,48.81,49.06,37300.0,45.4634,45.7334,45.4541,45.6869,37300.0
2014-04-17 10:35:00,49.06,49.13,49.04,49.1,14400.0,45.6869,45.7521,45.6683,45.7241,14400.0
2014-04-17 10:40:00,49.12,49.15,49.01,49.01,11400.0,45.7428,45.7707,45.6403,45.6403,11400.0
2014-04-17 10:45:00,49.02,49.04,48.96,49.0,23900.0,45.6496,45.6683,45.5938,45.631,23900.0
2014-04-17 10:50:00,49.01,49.08,49.01,49.05,11300.0,45.6403,45.7055,45.6403,45.6776,11300.0
2014-04-17 10:55:00,49.05,49.08,49.04,49.07,5900.0,45.6776,45.7055,45.6683,45.6962,5900.0
2014-04-17 11:00:00,49.06,49.09,49.05,49.09,9300.0,45.6869,45.7148,45.6776,45.7148,9300.0
2014-04-17 11:05:00,49.09,49.15,49.07,49.14,6700.0,45.7148,45.7707,45.6962,45.7614,6700.0
2014-04-17 11:10:00,49.12,49.22,49.12,49.21,24400.0,45.7428,45.8359,45.7428,45.8266,24400.0
2014-04-17 11:15:00,49.21,49.21,49.03,49.07,13000.0,45.8266,45.8266,45.6589,45.6962,13000.0
2014-04-17 11:20:00,49.06,49.06,48.85,48.87,13100.0,45.6869,45.6869,45.4913,45.5099,13100.0
2014-04-17 11:25:00,48.86,48.89,48.81,48.85,5900.0,45.5006,45.5286,45.4541,45.4913,5900.0
2014-04-17 11:30:00,48.85,48.93,48.85,48.93,10700.0,45.4913,45.5658,45.4913,45.5658,10700.0
2014-04-17 11:35:00,48.89,48.91,48.88,48.9,2600.0,45.5286,45.5472,45.5193,45.5379,2600.0
2014-04-17 11:40:00,48.89,48.9,48.84,48.88,4800.0,45.5286,45.5379,45.482,45.5193,4800.0
2014-04-17 11:45:00,48.89,48.93,48.89,48.91,2500.0,45.5286,45.5658,45.5286,45.5472,2500.0
2014-04-17 11:50:00,48.9,48.91,48.75,48.78,9000.0,45.5379,45.5472,45.3982,45.4261,9000.0
2014-04-17 11:55:00,48.77,48.78,48.7,48.72,10100.0,45.4168,45.4261,45.3516,45.3703,10100.0
2014-04-17 12:00:00,48.72,48.81,48.71,48.81,6700.0,45.3703,45.4541,45.3609,45.4541,6700.0
2014-04-17 12:05:00,48.81,48.81,48.69,48.7,7100.0,45.4541,45.4541,45.3423,45.3516,7100.0
2014-04-17 12:10:00,48.68,48.87,48.68,48.84,45100.0,45.333,45.5099,45.333,45.482,45100.0
2014-04-17 12:15:00,48.85,48.85,48.76,48.78,21000.0,45.4913,45.4913,45.4075,45.4261,21000.0
2014-04-17 12:20:00,48.79,48.9,48.78,48.83,32300.0,45.4354,45.5379,45.4261,45.4727,32300.0
2014-04-17 12:25:00,48.84,48.91,48.84,48.85,6400.0,45.482,45.5472,45.482,45.4913,6400.0
2014-04-17 12:30:00,48.87,48.87,48.81,48.82,7800.0,45.5099,45.5099,45.4541,45.4634,7800.0
2014-04-17 12:35:00,48.81,48.88,48.74,48.86,10400.0,45.4541,45.5193,45.3889,45.5006,10400.0
2014-04-17 12:40:00,48.86,48.86,48.81,48.82,4400.0,45.5006,45.5006,45.4541,45.4634,4400.0
2014-04-17 12:45:00,48.83,48.9,48.83,48.9,4400.0,45.4727,45.5379,45.4727,45.5379,4400.0
2014-04-17 12:50:00,48.92,49.0,48.92,48.93,9700.0,45.5565,45.631,45.5565,45.5658,9700.0
2014-04-17 12:55:00,48.92,49.02,48.88,48.94,23000.0,45.5565,45.6496,45.5193,45.5751,23000.0
2014-04-17 13:00:00,48.94,49.02,48.94,49.01,3600.0,45.5751,45.6496,45.5751,45.6403,3600.0
2014-04-17 13:05:00,49.01,49.06,49.0,49.0,5200.0,45.6403,45.6869,45.631,45.631,5200.0
2014-04-17 13:10:00,49.01,49.09,49.0,49.01,7800.0,45.6403,45.7148,45.631,45.6403,7800.0
2014-04-17 13:15:00,49.01,49.02,48.95,48.96,12400.0,45.6403,45.6496,45.5844,45.5938,12400.0
2014-04-17 13:20:00,48.96,48.99,48.9,48.99,11500.0,45.5938,45.6217,45.5379,45.6217,11500.0
2014-04-17 13:25:00,48.99,49.0,48.99,49.0,2300.0,45.6217,45.631,45.6217,45.631,2300.0
2014-04-17 13:30:00,49.0,49.0,48.88,48.92,11900.0,45.631,45.631,45.5193,45.5565,11900.0
2014-04-17 13:35:00,48.93,48.95,48.89,48.9,8900.0,45.5658,45.5844,45.5286,45.5379,8900.0
2014-04-17 13:40:00,48.92,48.97,48.91,48.96,6500.0,45.5565,45.6031,45.5472,45.5938,6500.0
2014-04-17 13:45:00,48.96,49.01,48.96,49.01,6100.0,45.5938,45.6403,45.5938,45.6403,6100.0
2014-04-17 13:50:00,49.0,49.02,48.98,48.98,8400.0,45.631,45.6496,45.6124,45.6124,8400.0
2014-04-17 13:55:00,48.99,49.03,48.98,49.0,11100.0,45.6217,45.6589,45.6124,45.631,11100.0
2014-04-17 14:00:00,49.0,49.02,49.0,49.01,7800.0,45.631,45.6496,45.631,45.6403,7800.0
2014-04-17 14:05:00,49.0,49.09,48.98,48.98,42200.0,45.631,45.7148,45.6124,45.6124,42200.0
2014-04-17 14:10:00,48.98,49.02,48.96,49.02,7700.0,45.6124,45.6496,45.5938,45.6496,7700.0
2014-04-17 14:15:00,49.0,49.0,48.98,48.98,3700.0,45.631,45.631,45.6124,45.6124,3700.0
2014-04-17 14:20:00,48.99,49.03,48.97,48.98,34000.0,45.6217,45.6589,45.6031,45.6124,34000.0
2014-04-17 14:25:00,48.98,49.05,48.97,49.02,13300.0,45.6124,45.6776,45.6031,45.6496,13300.0
2014-04-17 14:30:00,49.05,49.08,49.02,49.03,39200.0,45.6776,45.7055,45.6496,45.6589,39200.0
2014-04-17 14:35:00,49.05,49.07,49.03,49.05,12000.0,45.6776,45.6962,45.6589,45.6776,12000.0
2014-04-17 14:40:00,49.05,49.05,48.98,48.99,37200.0,45.6776,45.6776,45.6124,45.6217,37200.0
2014-04-17 14:45:00,49.0,49.02,48.98,49.01,22000.0,45.631,45.6496,45.6124,45.6403,22000.0
2014-04-17 14:50:00,49.01,49.03,48.98,48.98,36800.0,45.6403,45.6589,45.6124,45.6124,36800.0
2014-04-17 14:55:00,48.98,48.98,48.82,48.84,35900.0,45.6124,45.6124,45.4634,45.482,35900.0
2014-04-17 15:00:00,48.84,48.87,48.76,48.78,26200.0,45.482,45.5099,45.4075,45.4261,26200.0
2014-04-17 15:05:00,48.79,48.86,48.78,48.85,12500.0,45.4354,45.5006,45.4261,45.4913,12500.0
2014-04-17 15:10:00,48.84,48.85,48.76,48.8,26200.0,45.482,45.4913,45.4075,45.4448,26200.0
2014-04-17 15:15:00,48.81,48.87,48.8,48.82,59000.0,45.4541,45.5099,45.4448,45.4634,59000.0
2014-04-17 15:20:00,48.82,48.83,48.81,48.82,17600.0,45.4634,45.4727,45.4541,45.4634,17600.0
2014-04-17 15:25:00,48.82,48.83,48.81,48.82,11800.0,45.4634,45.4727,45.4541,45.4634,11800.0
2014-04-17 15:30:00,48.82,48.92,48.82,48.92,26400.0,45.4634,45.5565,45.4634,45.5565,26400.0
2014-04-17 15:35:00,48.93,49.0,48.93,48.98,36500.0,45.5658,45.631,45.5658,45.6124,36500.0
2014-04-17 15:40:00,48.98,49.01,48.95,48.99,33600.0,45.6124,45.6403,45.5844,45.6217,33600.0
2014-04-17 15:45:00,48.98,48.99,48.95,48.96,51100.0,45.6124,45.6217,45.5844,45.5938,51100.0
2014-04-17 15:50:00,48.97,49.02,48.96,49.01,43900.0,45.6031,45.6496,45.5938,45.6403,43900.0
2014-04-17 15:55:00,49.0,49.02,48.98,49.0,196200.0,45.631,45.6496,45.6124,45.631,196200.0
2014-04-21 09:30:00,48.8,48.97,48.74,48.94,30800.0,45.4448,45.6031,45.3889,45.5751,30800.0
2014-04-21 09:35:00,49.0,49.22,49.0,49.1,4900.0,45.631,45.8359,45.631,45.7241,4900.0
2014-04-21 09:40:00,49.1,49.29,49.0,49.16,6800.0,45.7241,45.9011,45.631,45.78,6800.0
2014-04-21 09:45:00,49.11,49.16,49.02,49.03,12900.0,45.7334,45.78,45.6496,45.6589,12900.0
2014-04-21 09:50:00,49.03,49.21,49.01,49.09,9500.0,45.6589,45.8266,45.6403,45.7148,9500.0
2014-04-21 09:55:00,49.1,49.3,49.09,49.22,14200.0,45.7241,45.9104,45.7148,45.8359,14200.0
2014-04-21 10:00:00,49.21,49.25,49.15,49.24,14600.0,45.8266,45.8638,45.7707,45.8545,14600.0
2014-04-21 10:05:00,49.24,49.34,49.23,49.28,13500.0,45.8545,45.9476,45.8452,45.8918,13500.0
2014-04-21 10:10:00,49.32,49.33,49.08,49.11,21800.0,45.929,45.9383,45.7055,45.7334,21800.0
2014-04-21 10:15:00,49.16,49.41,49.11,49.28,18900.0,45.78,46.0128,45.7334,45.8918,18900.0
2014-04-21 10:20:00,49.25,49.25,49.17,49.17,8700.0,45.8638,45.8638,45.7893,45.7893,8700.0
2014-04-21 10:25:00,49.17,49.18,49.06,49.11,15400.0,45.7893,45.7986,45.6869,45.7334,15400.0
2014-04-21 10:30:00,49.1,49.1,49.02,49.02,6800.0,45.7241,45.7241,45.6496,45.6496,6800.0
2014-04-21 10:35:00,49.02,49.04,48.87,48.87,9700.0,45.6496,45.6683,45.5099,45.5099,9700.0
2014-04-21 10:40:00,48.88,48.97,48.88,48.94,5100.0,45.5193,45.6031,45.5193,45.5751,5100.0
2014-04-21 10:45:00,48.94,48.96,48.88,48.88,13000.0,45.5751,45.5938,45.5193,45.5193,13000.0
2014-04-21 10:50:00,48.89,48.96,48.88,48.95,11100.0,45.5286,45.5938,45.5193,45.5844,11100.0
2014-04-21 10:55:00,48.95,48.99,48.9,48.91,16400.0,45.5844,45.6217,45.5379,45.5472,16400.0
2014-04-21 11:00:00,48.91,49.02,48.91,48.99,15400.0,45.5472,45.6496,45.5472,45.6217,15400.0
2014-04-21 11:05:00,49.0,49.05,48.87,48.99,21000.0,45.631,45.6776,45.5099,45.6217,21000.0
2014-04-21 11:10:00,49.01,49.07,49.0,49.02,21900.0,45.6403,45.6962,45.631,45.6496,21900.0
2014-04-21 11:15:00,49.0,49.13,49.0,49.13,16900.0,45.631,45.7521,45.631,45.7521,16900.0
2014-04-21 11:20:00,49.13,49.15,49.09,49.1,9800.0,45.7521,45.7707,45.7148,45.7241,9800.0
2014-04-21 11:25:00,49.09,49.09,49.01,49.08,7400.0,45.7148,45.7148,45.6403,45.7055,7400.0
2014-04-21 11:30:00,49.08,49.1,49.05,49.1,4000.0,45.7055,45.7241,45.6776,45.7241,4000.0
2014-04-21 11:35:00,49.12,49.12,49.03,49.1,4600.0,45.7428,45.7428,45.6589,45.7241,4600.0
2014-04-21 11:40:00,49.09,49.14,49.07,49.14,5700.0,45.7148,45.7614,45.6962,45.7614,5700.0
2014-04-21 11:45:00,49.14,49.25,49.14,49.24,10700.0,45.7614,45.8638,45.7614,45.8545,10700.0
2014-04-21 11:50:00,49.22,49.25,49.15,49.25,5400.0,45.8359,45.8638,45.7707,45.8638,5400.0
2014-04-21 11:55:00,49.25,49.25,49.12,49.16,6100.0,45.8638,45.8638,45.7428,45.78,6100.0
2014-04-21 12:00:00,49.15,49.21,49.13,49.2,6100.0,45.7707,45.8266,45.7521,45.8173,6100.0
2014-04-21 12:05:00,49.22,49.25,49.19,49.22,5200.0,45.8359,45.8638,45.8079,45.8359,5200.0
2014-04-21 12:10:00,49.21,49.26,49.18,49.22,8400.0,45.8266,45.8731,45.7986,45.8359,8400.0
2014-04-21 12:15:00,49.22,49.3,49.22,49.3,6400.0,45.8359,45.9104,45.8359,45.9104,6400.0
2014-04-21 12:20:00,49.3,49.3,49.23,49.23,6600.0,45.9104,45.9104,45.8452,45.8452,6600.0
2014-04-21 12:25:00,49.25,49.36,49.25,49.35,7600.0,45.8638,45.9663,45.8638,45.9569,7600.0
2014-04-21 12:30:00,49.35,49.35,49.24,49.24,6600.0,45.9569,45.9569,45.8545,45.8545,6600.0
2014-04-21 12:35:00,49.23,49.25,49.21,49.21,8300.0,45.8452,45.8638,45.8266,45.8266,8300.0
2014-04-21 12:40:00,49.21,49.28,49.21,49.28,6000.0,45.8266,45.8918,45.8266,45.8918,6000.0
2014-04-21 12:45:00,49.28,49.3,49.27,49.3,6600.0,45.8918,45.9104,45.8824,45.9104,6600.0
2014-04-21 12:50:00,49.3,49.3,49.21,49.24,5600.0,45.9104,45.9104,45.8266,45.8545,5600.0
2014-04-21 12:55:00,49.27,49.3,49.25,49.3,1700.0,45.8824,45.9104,45.8638,45.9104,1700.0
2014-04-21 13:00:00,49.3,49.31,49.24,49.24,5700.0,45.9104,45.9197,45.8545,45.8545,5700.0
2014-04-21 13:05:00,49.26,49.33,49.26,49.31,5400.0,45.8731,45.9383,45.8731,45.9197,5400.0
2014-04-21 13:10:00,49.29,49.33,49.27,49.33,8500.0,45.9011,45.9383,45.8824,45.9383,8500.0
2014-04-21 13:15:00,49.34,49.42,49.33,49.36,8600.0,45.9476,46.0221,45.9383,45.9663,8600.0
2014-04-21 13:20:00,49.36,49.38,49.34,49.36,8700.0,45.9663,45.9849,45.9476,45.9663,8700.0
2014-04-21 13:25:00,49.35,49.38,49.35,49.36,8400.0,45.9569,45.9849,45.9569,45.9663,8400.0
2014-04-21 13:30:00,49.36,49.36,49.26,49.28,5100.0,45.9663,45.9663,45.8731,45.8918,5100.0
2014-04-21 13:35:00,49.29,49.39,49.26,49.39,4900.0,45.9011,45.9942,45.8731,45.9942,4900.0
2014-04-21 13:40:00,49.37,49.45,49.37,49.45,6400.0,45.9756,46.0501,45.9756,46.0501,6400.0
2014-04-21 13:45:00,49.45,49.47,49.34,49.34,7800.0,46.0501,46.0687,45.9476,45.9476,7800.0
2014-04-21 13:50:00,49.32,49.41,49.32,49.41,5000.0,45.929,46.0128,45.929,46.0128,5000.0
2014-04-21 13:55:00,49.41,49.47,49.4,49.42,4300.0,46.0128,46.0687,46.0035,46.0221,4300.0
2014-04-21 14:00:00,49.43,49.49,49.43,49.44,3600.0,46.0314,46.0873,46.0314,46.0408,3600.0
2014-04-21 14:05:00,49.44,49.46,49.44,49.45,3000.0,46.0408,46.0594,46.0408,46.0501,3000.0
2014-04-21 14:10:00,49.45,49.45,49.41,49.45,4200.0,46.0501,46.0501,46.0128,46.0501,4200.0
2014-04-21 14:15:00,49.45,49.45,49.43,49.45,4400.0,46.0501,46.0501,46.0314,46.0501,4400.0
2014-04-21 14:20:00,49.45,49.45,49.31,49.36,10100.0,46.0501,46.0501,45.9197,45.9663,10100.0
2014-04-21 14:25:00,49.38,49.46,49.37,49.38,11800.0,45.9849,46.0594,45.9756,45.9849,11800.0
2014-04-21 14:30:00,49.38,49.45,49.38,49.42,7200.0,45.9849,46.0501,45.9849,46.0221,7200.0
2014-04-21 14:35:00,49.42,49.42,49.35,49.39,17300.0,46.0221,46.0221,45.9569,45.9942,17300.0
2014-04-21 14:40:00,49.4,49.47,49.39,49.43,20500.0,46.0035,46.0687,45.9942,46.0314,20500.0
2014-04-21 14:45:00,49.42,49.48,49.4,49.47,7400.0,46.0221,46.078,46.0035,46.0687,7400.0
2014-04-21 14:50:00,49.45,49.45,49.42,49.42,3700.0,46.0501,46.0501,46.0221,46.0221,3700.0
2014-04-21 14:55:00,49.43,49.49,49.43,49.46,14700.0,46.0314,46.0873,46.0314,46.0594,14700.0
2014-04-21 15:00:00,49.46,49.51,49.46,49.5,15000.0,46.0594,46.1059,46.0594,46.0966,15000.0
2014-04-21 15:05:00,49.5,49.51,49.39,49.39,12400.0,46.0966,46.1059,45.9942,45.9942,12400.0
2014-04-21 15:10:00,49.39,49.42,49.38,49.39,11000.0,45.9942,46.0221,45.9849,45.9942,11000.0
2014-04-21 15:15:00,49.39,49.43,49.36,49.38,12700.0,45.9942,46.0314,45.9663,45.9849,12700.0
2014-04-21 15:20:00,49.39,49.42,49.37,49.39,13500.0,45.9942,46.0221,45.9756,45.9942,13500.0
2014-04-21 15:25:00,49.39,49.43,49.37,49.39,19100.0,45.9942,46.0314,45.9756,45.9942,19100.0
2014-04-21 15:30:00,49.39,49.44,49.38,49.44,16000.0,45.9942,46.0408,45.9849,46.0408,16000.0
2014-04-21 15:35:00,49.43,49.49,49.42,49.49,22800.0,46.0314,46.0873,46.0221,46.0873,22800.0
2014-04-21 15:40:00,49.49,49.5,49.45,49.46,17100.0,46.0873,46.0966,46.0501,46.0594,17100.0
2014-04-21 15:45:00,49.45,49.46,49.4,49.42,31100.0,46.0501,46.0594,46.0035,46.0221,31100.0
2014-04-21 15:50:00,49.42,49.46,49.41,49.46,31500.0,46.0221,46.0594,46.0128,46.0594,31500.0
2014-04-21 15:55:00,49.46,49.46,49.41,49.45,55800.0,46.0594,46.0594,46.0128,46.0501,55800.0
2014-04-22 09:30:00,49.4,49.92,49.12,49.92,26500.0,46.0035,46.4878,45.7428,46.4878,26500.0
2014-04-22 09:35:00,49.99,50.22,49.92,50.15,23700.0,46.5529,46.7671,46.4878,46.7019,23700.0
2014-04-22 09:40:00,50.18,50.23,50.11,50.16,12400.0,46.7299,46.7764,46.6647,46.7113,12400.0
2014-04-22 09:45:00,50.12,50.15,50.01,50.02,8900.0,46.674,46.7019,46.5716,46.5809,8900.0
2014-04-22 09:50:00,50.01,50.35,49.96,50.3,42000.0,46.5716,46.8882,46.525,46.8416,42000.0
2014-04-22 09:55:00,50.28,50.32,50.21,50.25,25200.0,46.823,46.8603,46.7578,46.7951,25200.0
2014-04-22 10:00:00,50.25,50.29,50.13,50.18,25300.0,46.7951,46.8323,46.6833,46.7299,25300.0
2014-04-22 10:05:00,50.15,50.32,50.15,50.22,45900.0,46.7019,46.8603,46.7019,46.7671,45900.0
2014-04-22 10:10:00,50.2,50.26,50.14,50.25,19900.0,46.7485,46.8044,46.6926,46.7951,19900.0
2014-04-22 10:15:00,50.25,50.27,50.19,50.21,17200.0,46.7951,46.8137,46.7392,46.7578,17200.0
2014-04-22 10:20:00,50.21,50.21,50.07,50.09,16200.0,46.7578,46.7578,46.6274,46.6461,16200.0
2014-04-22 10:25:00,50.1,50.13,50.07,50.07,11100.0,46.6554,46.6833,46.6274,46.6274,11100.0
2014-04-22 10:30:00,50.09,50.09,50.0,50.0,10400.0,46.6461,46.6461,46.5623,46.5623,10400.0
2014-04-22 10:35:00,50.0,50.01,49.85,49.88,42300.0,46.5623,46.5716,46.4226,46.4505,42300.0
2014-04-22 10:40:00,49.89,50.07,49.88,50.07,52300.0,46.4598,46.6274,46.4505,46.6274,52300.0
2014-04-22 10:45:00,50.06,50.09,49.94,49.94,16100.0,46.6181,46.6461,46.5064,46.5064,16100.0
2014-04-22 10:50:00,49.92,50.04,49.92,50.0,9700.0,46.4878,46.5995,46.4878,46.5623,9700.0
2014-04-22 10:55:00,49.99,50.0,49.92,50.0,23600.0,46.5529,46.5623,46.4878,46.5623,23600.0
2014-04-22 11:00:00,50.01,50.05,50.0,50.01,20600.0,46.5716,46.6088,46.5623,46.5716,20600.0
2014-04-22 11:05:00,50.0,50.0,49.85,49.87,23500.0,46.5623,46.5623,46.4226,46.4412,23500.0
2014-04-22 11:10:00,49.87,49.9,49.78,49.8,20300.0,46.4412,46.4691,46.3574,46.376,20300.0
2014-04-22 11:15:00,49.81,49.89,49.8,49.81,16500.0,46.3853,46.4598,46.376,46.3853,16500.0
2014-04-22 11:20:00,49.81,49.84,49.74,49.74,19500.0,46.3853,46.4133,46.3201,46.3201,19500.0
2014-04-22 11:25:00,49.76,49.79,49.75,49.78,22400.0,46.3388,46.3667,46.3294,46.3574,22400.0
2014-04-22 11:30:00,49.78,49.79,49.71,49.72,15900.0,46.3574,46.3667,46.2922,46.3015,15900.0
2014-04-22 11:35:00,49.73,49.83,49.73,49.76,22400.0,46.3108,46.4039,46.3108,46.3388,22400.0
2014-04-22 11:40:00,49.76,49.77,49.65,49.72,28600.0,46.3388,46.3481,46.2363,46.3015,28600.0
2014-04-22 11:45:00,49.72,49.79,49.72,49.73,13800.0,46.3015,46.3667,46.3015,46.3108,13800.0
2014-04-22 11:50:00,49.74,49.78,49.72,49.75,16400.0,46.3201,46.3574,46.3015,46.3294,16400.0
2014-04-22 11:55:00,49.74,49.8,49.72,49.8,8500.0,46.3201,46.376,46.3015,46.376,8500.0
2014-04-22 12:00:00,49.82,49.9,49.81,49.89,10100.0,46.3946,46.4691,46.3853,46.4598,10100.0
2014-04-22 12:05:00,49.88,49.94,49.88,49.89,24300.0,46.4505,46.5064,46.4505,46.4598,24300.0
2014-04-22 12:10:00,49.9,49.93,49.82,49.85,31100.0,46.4691,46.4971,46.3946,46.4226,31100.0
2014-04-22 12:15:00,49.86,49.87,49.84,49.84,6300.0,46.4319,46.4412,46.4133,46.4133,6300.0
2014-04-22 12:20:00,49.83,49.86,49.77,49.8,62700.0,46.4039,46.4319,46.3481,46.376,62700.0
2014-04-22 12:25:00,49.8,49.8,49.72,49.72,6900.0,46.376,46.376,46.3015,46.3015,6900.0
2014-04-22 12:30:00,49.74,49.76,49.73,49.74,5900.0,46.3201,46.3388,46.3108,46.3201,5900.0
2014-04-22 12:35:00,49.72,49.73,49.68,49.68,14900.0,46.3015,46.3108,46.2643,46.2643,14900.0
2014-04-22 12:40:00,49.69,49.72,49.67,49.68,8400.0,46.2736,46.3015,46.2549,46.2643,8400.0
2014-04-22 12:45:00,49.69,49.71,49.68,49.7,5400.0,46.2736,46.2922,46.2643,46.2829,5400.0
2014-04-22 12:50:00,49.7,49.7,49.56,49.56,43900.0,46.2829,46.2829,46.1525,46.1525,43900.0
2014-04-22 12:55:00,49.57,49.65,49.56,49.63,42800.0,46.1618,46.2363,46.1525,46.2177,42800.0
2014-04-22 13:00:00,49.63,49.65,49.62,49.63,7800.0,46.2177,46.2363,46.2084,46.2177,7800.0
2014-04-22 13:05:00,49.64,49.64,49.58,49.62,10400.0,46.227,46.227,46.1711,46.2084,10400.0
2014-04-22 13:10:00,49.61,49.64,49.6,49.61,6500.0,46.1991,46.227,46.1898,46.1991,6500.0
2014-04-22 13:15:00,49.61,49.66,49.61,49.64,13900.0,46.1991,46.2456,46.1991,46.227,13900.0
2014-04-22 13:20:00,49.66,49.73,49.66,49.73,2500.0,46.2456,46.3108,46.2456,46.3108,2500.0
2014-04-22 13:25:00,49.74,49.75,49.72,49.74,3400.0,46.3201,46.3294,46.3015,46.3201,3400.0
2014-04-22 13:30:00,49.74,49.78,49.74,49.75,6900.0,46.3201,46.3574,46.3201,46.3294,6900.0
2014-04-22 13:35:00,49.76,49.79,49.76,49.77,5600.0,46.3388,46.3667,46.3388,46.3481,5600.0
2014-04-22 13:40:00,49.77,49.78,49.77,49.77,3500.0,46.3481,46.3574,46.3481,46.3481,3500.0
2014-04-22 13:45:00,49.78,49.78,49.73,49.78,10900.0,46.3574,46.3574,46.3108,46.3574,10900.0
2014-04-22 13:50:00,49.77,49.79,49.77,49.78,6800.0,46.3481,46.3667,46.3481,46.3574,6800.0
2014-04-22 13:55:00,49.78,49.79,49.75,49.77,10700.0,46.3574,46.3667,46.3294,46.3481,10700.0
2014-04-22 14:00:00,49.78,49.78,49.73,49.73,5800.0,46.3574,46.3574,46.3108,46.3108,5800.0
2014-04-22 14:05:00,49.77,49.78,49.76,49.76,7900.0,46.3481,46.3574,46.3388,46.3388,7900.0
2014-04-22 14:10:00,49.75,49.76,49.71,49.74,5000.0,46.3294,46.3388,46.2922,46.3201,5000.0
2014-04-22 14:15:00,49.73,49.82,49.73,49.82,65600.0,46.3108,46.3946,46.3108,46.3946,65600.0
2014-04-22 14:20:00,49.81,49.82,49.77,49.78,11900.0,46.3853,46.3946,46.3481,46.3574,11900.0
2014-04-22 14:25:00,49.78,49.79,49.76,49.76,4500.0,46.3574,46.3667,46.3388,46.3388,4500.0
2014-04-22 14:30:00,49.77,49.77,49.71,49.73,12000.0,46.3481,46.3481,46.2922,46.3108,12000.0
2014-04-22 14:35:00,49.74,49.77,49.72,49.73,13300.0,46.3201,46.3481,46.3015,46.3108,13300.0
2014-04-22 14:40:00,49.73,49.78,49.73,49.78,9300.0,46.3108,46.3574,46.3108,46.3574,9300.0
2014-04-22 14:45:00,49.78,49.85,49.76,49.77,10200.0,46.3574,46.4226,46.3388,46.3481,10200.0
2014-04-22 14:50:00,49.77,49.8,49.77,49.77,10400.0,46.3481,46.376,46.3481,46.3481,10400.0
2014-04-22 14:55:00,49.78,49.79,49.69,49.69,64900.0,46.3574,46.3667,46.2736,46.2736,64900.0
2014-04-22 15:00:00,49.69,49.71,49.68,49.68,15100.0,46.2736,46.2922,46.2643,46.2643,15100.0
2014-04-22 15:05:00,49.68,49.69,49.58,49.58,16000.0,46.2643,46.2736,46.1711,46.1711,16000.0
2014-04-22 15:10:00,49.58,49.58,49.37,49.39,93000.0,46.1711,46.1711,45.9756,45.9942,93000.0
2014-04-22 15:15:00,49.4,49.42,49.26,49.35,57000.0,46.0035,46.0221,45.8731,45.9569,57000.0
2014-04-22 15:20:00,49.35,49.35,49.22,49.26,120900.0,45.9569,45.9569,45.8359,45.8731,120900.0
2014-04-22 15:25:00,49.27,49.38,49.27,49.33,43900.0,45.8824,45.9849,45.8824,45.9383,43900.0
2014-04-22 15:30:00,49.34,49.4,49.29,49.37,125400.0,45.9476,46.0035,45.9011,45.9756,125400.0
2014-04-22 15:35:00,49.37,49.44,49.32,49.33,55200.0,45.9756,46.0408,45.929,45.9383,55200.0
2014-04-22 15:40:00,49.34,49.34,49.27,49.3,32300.0,45.9476,45.9476,45.8824,45.9104,32300.0
2014-04-22 15:45:00,49.29,49.45,49.28,49.44,68300.0,45.9011,46.0501,45.8918,46.0408,68300.0
2014-04-22 15:50:00,49.44,49.48,49.42,49.48,39400.0,46.0408,46.078,46.0221,46.078,39400.0
2014-04-22 15:55:00,49.48,49.51,49.4,49.43,118000.0,46.078,46.1059,46.0035,46.0314,118000.0
2014-04-23 09:30:00,49.7,49.9,49.48,49.9,43300.0,46.2829,46.4691,46.078,46.4691,43300.0
2014-04-23 09:35:00,49.9,50.25,49.89,50.25,44700.0,46.4691,46.7951,46.4598,46.7951,44700.0
2014-04-23 09:40:00,50.25,50.6,50.16,50.39,61700.0,46.7951,47.121,46.7113,46.9254,61700.0
2014-04-23 09:45:00,50.34,50.34,50.16,50.27,13200.0,46.8789,46.8789,46.7113,46.8137,13200.0
2014-04-23 09:50:00,50.3,50.3,50.18,50.26,16900.0,46.8416,46.8416,46.7299,46.8044,16900.0
2014-04-23 09:55:00,50.24,50.27,50.16,50.17,22000.0,46.7858,46.8137,46.7113,46.7206,22000.0
2014-04-23 10:00:00,50.18,50.18,49.86,49.9,24200.0,46.7299,46.7299,46.4319,46.4691,24200.0
2014-04-23 10:05:00,49.9,49.93,49.77,49.78,18000.0,46.4691,46.4971,46.3481,46.3574,18000.0
2014-04-23 10:10:00,49.78,49.9,49.78,49.87,24800.0,46.3574,46.4691,46.3574,46.4412,24800.0
2014-04-23 10:15:00,49.87,49.91,49.73,49.74,23600.0,46.4412,46.4784,46.3108,46.3201,23600.0
2014-04-23 10:20:00,49.73,49.92,49.7,49.9,18500.0,46.3108,46.4878,46.2829,46.4691,18500.0
2014-04-23 10:25:00,49.9,49.9,49.79,49.89,104100.0,46.4691,46.4691,46.3667,46.4598,104100.0
2014-04-23 10:30:00,49.89,50.18,49.89,50.18,74300.0,46.4598,46.7299,46.4598,46.7299,74300.0
2014-04-23 10:35:00,50.18,50.3,50.07,50.3,62200.0,46.7299,46.8416,46.6274,46.8416,62200.0
2014-04-23 10:40:00,50.3,50.38,50.3,50.38,14400.0,46.8416,46.9161,46.8416,46.9161,14400.0
2014-04-23 10:45:00,50.37,50.39,50.29,50.3,31000.0,46.9068,46.9254,46.8323,46.8416,31000.0
2014-04-23 10:50:00,50.3,50.38,50.3,50.38,19000.0,46.8416,46.9161,46.8416,46.9161,19000.0
2014-04-23 10:55:00,50.38,50.4,50.23,50.23,21500.0,46.9161,46.9347,46.7764,46.7764,21500.0
2014-04-23 11:00:00,50.22,50.31,50.19,50.26,13300.0,46.7671,46.8509,46.7392,46.8044,13300.0
2014-04-23 11:05:00,50.27,50.3,50.26,50.27,14300.0,46.8137,46.8416,46.8044,46.8137,14300.0
2014-04-23 11:10:00,50.26,50.3,50.2,50.24,17400.0,46.8044,46.8416,46.7485,46.7858,17400.0
2014-04-23 11:15:00,50.24,50.29,50.24,50.29,11600.0,46.7858,46.8323,46.7858,46.8323,11600.0
2014-04-23 11:20:00,50.28,50.29,50.22,50.23,9800.0,46.823,46.8323,46.7671,46.7764,9800.0
2014-04-23 11:25:00,50.23,50.31,50.21,50.23,74500.0,46.7764,46.8509,46.7578,46.7764,74500.0
2014-04-23 11:30:00,50.24,50.31,50.22,50.26,18900.0,46.7858,46.8509,46.7671,46.8044,18900.0
2014-04-23 11:35:00,50.26,50.32,50.24,50.28,13200.0,46.8044,46.8603,46.7858,46.823,13200.0
2014-04-23 11:40:00,50.27,50.28,50.19,50.28,17200.0,46.8137,46.823,46.7392,46.823,17200.0
2014-04-23 11:45:00,50.26,50.3,50.25,50.3,11900.0,46.8044,46.8416,46.7951,46.8416,11900.0
2014-04-23 11:50:00,50.3,50.34,50.26,50.34,12600.0,46.8416,46.8789,46.8044,46.8789,12600.0
2014-04-23 11:55:00,50.35,50.37,50.27,50.31,85000.0,46.8882,46.9068,46.8137,46.8509,85000.0
2014-04-23 12:00:00,50.31,50.32,50.23,50.28,22900.0,46.8509,46.8603,46.7764,46.823,22900.0
2014-04-23 12:05:00,50.28,50.3,50.23,50.23,24200.0,46.823,46.8416,46.7764,46.7764,24200.0
2014-04-23 12:10:00,50.23,50.3,50.23,50.3,10400.0,46.7764,46.8416,46.7764,46.8416,10400.0
2014-04-23 12:15:00,50.3,50.31,50.29,50.3,9800.0,46.8416,46.8509,46.8323,46.8416,9800.0
2014-04-23 12:20:00,50.31,50.33,50.29,50.33,13800.0,46.8509,46.8696,46.8323,46.8696,13800.0
2014-04-23 12:25:00,50.33,50.36,50.32,50.34,17900.0,46.8696,46.8975,46.8603,46.8789,17900.0
2014-04-23 12:30:00,50.34,50.35,50.3,50.32,10900.0,46.8789,46.8882,46.8416,46.8603,10900.0
2014-04-23 12:35:00,50.32,50.34,50.29,50.29,8200.0,46.8603,46.8789,46.8323,46.8323,8200.0
2014-04-23 12:40:00,50.28,50.31,50.28,50.3,7100.0,46.823,46.8509,46.823,46.8416,7100.0
2014-04-23 12:45:00,50.3,50.31,50.25,50.3,5800.0,46.8416,46.8509,46.7951,46.8416,5800.0
2014-04-23 12:50:00,50.3,50.32,50.29,50.3,9700.0,46.8416,46.8603,46.8323,46.8416,9700.0
2014-04-23 12:55:00,50.3,50.32,50.29,50.29,6300.0,46.8416,46.8603,46.8323,46.8323,6300.0
2014-04-23 13:00:00,50.28,50.32,50.23,50.32,9300.0,46.823,46.8603,46.7764,46.8603,9300.0
2014-04-23 13:05:00,50.32,50.35,50.27,50.27,14300.0,46.8603,46.8882,46.8137,46.8137,14300.0
2014-04-23 13:10:00,50.28,50.32,50.27,50.32,10700.0,46.823,46.8603,46.8137,46.8603,10700.0
2014-04-23 13:15:00,50.3,50.33,50.3,50.31,9000.0,46.8416,46.8696,46.8416,46.8509,9000.0
2014-04-23 13:20:00,50.32,50.32,50.28,50.3,62000.0,46.8603,46.8603,46.823,46.8416,62000.0
2014-04-23 13:25:00,50.3,50.33,50.3,50.3,15500.0,46.8416,46.8696,46.8416,46.8416,15500.0
2014-04-23 13:30:00,50.31,50.37,50.29,50.36,206400.0,46.8509,46.9068,46.8323,46.8975,206400.0
2014-04-23 13:35:00,50.36,50.37,50.29,50.29,28700.0,46.8975,46.9068,46.8323,46.8323,28700.0
2014-04-23 13:40:00,50.29,50.32,50.27,50.27,16000.0,46.8323,46.8603,46.8137,46.8137,16000.0
2014-04-23 13:45:00,50.27,50.28,50.25,50.27,8200.0,46.8137,46.823,46.7951,46.8137,8200.0
2014-04-23 13:50:00,50.27,50.34,50.27,50.27,21100.0,46.8137,46.8789,46.8137,46.8137,21100.0
2014-04-23 13:55:00,50.25,50.27,50.21,50.26,5100.0,46.7951,46.8137,46.7578,46.8044,5100.0
2014-04-23 14:00:00,50.26,50.31,50.26,50.3,12100.0,46.8044,46.8509,46.8044,46.8416,12100.0
2014-04-23 14:05:00,50.3,50.34,50.29,50.34,10200.0,46.8416,46.8789,46.8323,46.8789,10200.0
2014-04-23 14:10:00,50.34,50.37,50.29,50.3,16900.0,46.8789,46.9068,46.8323,46.8416,16900.0
2014-04-23 14:15:00,50.28,50.31,50.15,50.3,18400.0,46.823,46.8509,46.7019,46.8416,18400.0
2014-04-23 14:20:00,50.3,50.32,50.29,50.3,11300.0,46.8416,46.8603,46.8323,46.8416,11300.0
2014-04-23 14:25:00,50.29,50.36,50.29,50.32,17400.0,46.8323,46.8975,46.8323,46.8603,17400.0
2014-04-23 14:30:00,50.31,50.33,50.29,50.32,8800.0,46.8509,46.8696,46.8323,46.8603,8800.0
2014-04-23 14:35:00,50.32,50.38,50.29,50.3,22600.0,46.8603,46.9161,46.8323,46.8416,22600.0
2014-04-23 14:40:00,50.29,50.33,50.29,50.32,113000.0,46.8323,46.8696,46.8323,46.8603,113000.0
2014-04-23 14:45:00,50.32,50.36,50.32,50.33,9900.0,46.8603,46.8975,46.8603,46.8696,9900.0
2014-04-23 14:50:00,50.34,50.36,50.32,50.35,16300.0,46.8789,46.8975,46.8603,46.8882,16300.0
2014-04-23 14:55:00,50.35,50.37,50.34,50.37,12600.0,46.8882,46.9068,46.8789,46.9068,12600.0
2014-04-23 15:00:00,50.37,50.38,50.34,50.34,10700.0,46.9068,46.9161,46.8789,46.8789,10700.0
2014-04-23 15:05:00,50.35,50.4,50.33,50.34,134200.0,46.8882,46.9347,46.8696,46.8789,134200.0
2014-04-23 15:10:00,50.34,50.44,50.3,50.4,202000.0,46.8789,46.972,46.8416,46.9347,202000.0
2014-04-23 15:15:00,50.39,50.43,50.39,50.42,20100.0,46.9254,46.9627,46.9254,46.9534,20100.0
2014-04-23 15:20:00,50.42,50.53,50.38,50.38,46100.0,46.9534,47.0558,46.9161,46.9161,46100.0
2014-04-23 15:25:00,50.38,50.44,50.36,50.44,74700.0,46.9161,46.972,46.8975,46.972,74700.0
2014-04-23 15:30:00,50.43,50.5,50.42,50.5,29700.0,46.9627,47.0279,46.9534,47.0279,29700.0
2014-04-23 15:35:00,50.5,50.53,50.44,50.47,87100.0,47.0279,47.0558,46.972,46.9999,87100.0
2014-04-23 15:40:00,50.46,50.48,50.41,50.43,30800.0,46.9906,47.0092,46.9441,46.9627,30800.0
2014-04-23 15:45:00,50.42,50.47,50.42,50.44,49200.0,46.9534,46.9999,46.9534,46.972,49200.0
2014-04-23 15:50:00,50.45,50.47,50.39,50.39,87900.0,46.9813,46.9999,46.9254,46.9254,87900.0
2014-04-23 15:55:00,50.39,50.43,50.38,50.39,85200.0,46.9254,46.9627,46.9161,46.9254,85200.0
2014-04-24 09:30:00,50.76,51.17,50.68,51.15,43300.0,47.27,47.6518,47.1955,47.6332,43300.0
2014-04-24 09:35:00,51.13,51.13,50.83,50.89,24100.0,47.6146,47.6146,47.3352,47.3911,24100.0
2014-04-24 09:40:00,50.87,50.97,50.72,50.82,44900.0,47.3724,47.4656,47.2327,47.3259,44900.0
2014-04-24 09:45:00,50.82,50.83,50.74,50.76,27900.0,47.3259,47.3352,47.2514,47.27,27900.0
2014-04-24 09:50:00,50.78,51.01,50.77,51.01,49200.0,47.2886,47.5028,47.2793,47.5028,49200.0
2014-04-24 09:55:00,51.0,51.01,50.9,50.95,192600.0,47.4935,47.5028,47.4004,47.4469,192600.0
2014-04-24 10:00:00,50.95,50.97,50.53,50.76,242500.0,47.4469,47.4656,47.0558,47.27,242500.0
2014-04-24 10:05:00,50.76,50.92,50.75,50.77,20600.0,47.27,47.419,47.2607,47.2793,20600.0
2014-04-24 10:10:00,50.76,50.8,50.73,50.79,24500.0,47.27,47.3072,47.2421,47.2979,24500.0
2014-04-24 10:15:00,50.78,50.84,50.69,50.69,92100.0,47.2886,47.3445,47.2048,47.2048,92100.0
2014-04-24 10:20:00,50.7,50.92,50.68,50.89,28200.0,47.2141,47.419,47.1955,47.3911,28200.0
2014-04-24 10:25:00,50.89,51.21,50.89,51.21,67700.0,47.3911,47.6891,47.3911,47.6891,67700.0
2014-04-24 10:30:00,51.21,51.21,51.06,51.11,60200.0,47.6891,47.6891,47.5494,47.5959,60200.0
2014-04-24 10:35:00,51.08,51.16,51.07,51.14,24800.0,47.568,47.6425,47.5587,47.6239,24800.0
2014-04-24 10:40:00,51.15,51.23,51.13,51.18,66000.0,47.6332,47.7077,47.6146,47.6611,66000.0
2014-04-24 10:45:00,51.18,51.23,51.06,51.06,70100.0,47.6611,47.7077,47.5494,47.5494,70100.0
2014-04-24 10:50:00,51.05,51.05,50.77,50.8,90900.0,47.5401,47.5401,47.2793,47.3072,90900.0
2014-04-24 10:55:00,50.8,50.93,50.74,50.88,27500.0,47.3072,47.4283,47.2514,47.3817,27500.0
2014-04-24 11:00:00,50.89,50.9,50.8,50.84,17500.0,47.3911,47.4004,47.3072,47.3445,17500.0
2014-04-24 11:05:00,50.85,50.88,50.79,50.87,13500.0,47.3538,47.3817,47.2979,47.3724,13500.0
2014-04-24 11:10:00,50.88,50.88,50.77,50.83,28300.0,47.3817,47.3817,47.2793,47.3352,28300.0
2014-04-24 11:15:00,50.84,50.84,50.8,50.8,25100.0,47.3445,47.3445,47.3072,47.3072,25100.0
2014-04-24 11:20:00,50.82,50.86,50.76,50.77,9600.0,47.3259,47.3631,47.27,47.2793,9600.0
2014-04-24 11:25:00,50.77,50.82,50.77,50.79,6600.0,47.2793,47.3259,47.2793,47.2979,6600.0
2014-04-24 11:30:00,50.8,50.85,50.79,50.8,16300.0,47.3072,47.3538,47.2979,47.3072,16300.0
2014-04-24 11:35:00,50.8,50.83,50.78,50.8,23200.0,47.3072,47.3352,47.2886,47.3072,23200.0
2014-04-24 11:40:00,50.8,50.83,50.8,50.81,7000.0,47.3072,47.3352,47.3072,47.3166,7000.0
2014-04-24 11:45:00,50.81,50.9,50.78,50.88,41800.0,47.3166,47.4004,47.2886,47.3817,41800.0
2014-04-24 11:50:00,50.89,50.92,50.86,50.89,33900.0,47.3911,47.419,47.3631,47.3911,33900.0
2014-04-24 11:55:00,50.88,50.93,50.87,50.87,80000.0,47.3817,47.4283,47.3724,47.3724,80000.0
2014-04-24 12:00:00,50.9,50.94,50.89,50.9,12600.0,47.4004,47.4376,47.3911,47.4004,12600.0
2014-04-24 12:05:00,50.89,50.9,50.84,50.84,9300.0,47.3911,47.4004,47.3445,47.3445,9300.0
2014-04-24 12:10:00,50.82,50.86,50.8,50.84,11300.0,47.3259,47.3631,47.3072,47.3445,11300.0
2014-04-24 12:15:00,50.84,50.9,50.82,50.9,6600.0,47.3445,47.4004,47.3259,47.4004,6600.0
2014-04-24 12:20:00,50.9,50.93,50.85,50.88,25100.0,47.4004,47.4283,47.3538,47.3817,25100.0
2014-04-24 12:25:00,50.86,50.88,50.85,50.86,3500.0,47.3631,47.3817,47.3538,47.3631,3500.0
2014-04-24 12:30:00,50.86,50.9,50.84,50.9,3400.0,47.3631,47.4004,47.3445,47.4004,3400.0
2014-04-24 12:35:00,50.9,50.91,50.85,50.88,12800.0,47.4004,47.4097,47.3538,47.3817,12800.0
2014-04-24 12:40:00,50.84,50.88,50.78,50.83,7900.0,47.3445,47.3817,47.2886,47.3352,7900.0
2014-04-24 12:45:00,50.84,50.85,50.8,50.85,3200.0,47.3445,47.3538,47.3072,47.3538,3200.0
2014-04-24 12:50:00,50.84,50.87,50.78,50.84,3600.0,47.3445,47.3724,47.2886,47.3445,3600.0
2014-04-24 12:55:00,50.84,50.91,50.83,50.87,4500.0,47.3445,47.4097,47.3352,47.3724,4500.0
2014-04-24 13:00:00,50.88,50.89,50.86,50.87,2600.0,47.3817,47.3911,47.3631,47.3724,2600.0
2014-04-24 13:05:00,50.89,50.9,50.86,50.88,5200.0,47.3911,47.4004,47.3631,47.3817,5200.0
2014-04-24 13:10:00,50.88,50.91,50.87,50.87,7800.0,47.3817,47.4097,47.3724,47.3724,7800.0
2014-04-24 13:15:00,50.86,50.89,50.85,50.89,3100.0,47.3631,47.3911,47.3538,47.3911,3100.0
2014-04-24 13:20:00,50.89,50.89,50.86,50.87,10700.0,47.3911,47.3911,47.3631,47.3724,10700.0
2014-04-24 13:25:00,50.87,50.89,50.84,50.84,20100.0,47.3724,47.3911,47.3445,47.3445,20100.0
2014-04-24 13:30:00,50.83,50.85,50.77,50.77,17200.0,47.3352,47.3538,47.2793,47.2793,17200.0
2014-04-24 13:35:00,50.76,50.81,50.65,50.65,12700.0,47.27,47.3166,47.1676,47.1676,12700.0
2014-04-24 13:40:00,50.64,50.73,50.62,50.7,6500.0,47.1582,47.2421,47.1396,47.2141,6500.0
2014-04-24 13:45:00,50.69,50.73,50.67,50.67,5500.0,47.2048,47.2421,47.1862,47.1862,5500.0
2014-04-24 13:50:00,50.66,50.69,50.62,50.62,10900.0,47.1769,47.2048,47.1396,47.1396,10900.0
2014-04-24 13:55:00,50.63,50.63,50.55,50.59,18400.0,47.1489,47.1489,47.0744,47.1117,18400.0
2014-04-24 14:00:00,50.59,50.61,50.5,50.51,23700.0,47.1117,47.1303,47.0279,47.0372,23700.0
2014-04-24 14:05:00,50.51,50.52,50.46,50.5,38100.0,47.0372,47.0465,46.9906,47.0279,38100.0
2014-04-24 14:10:00,50.5,50.51,50.46,50.49,13300.0,47.0279,47.0372,46.9906,47.0186,13300.0
2014-04-24 14:15:00,50.49,50.51,50.46,50.51,13800.0,47.0186,47.0372,46.9906,47.0372,13800.0
2014-04-24 14:20:00,50.5,50.53,50.47,50.5,25300.0,47.0279,47.0558,46.9999,47.0279,25300.0
2014-04-24 14:25:00,50.51,50.62,50.5,50.61,4300.0,47.0372,47.1396,47.0279,47.1303,4300.0
2014-04-24 14:30:00,50.62,50.65,50.58,50.61,15600.0,47.1396,47.1676,47.1024,47.1303,15600.0
2014-04-24 14:35:00,50.6,50.65,50.56,50.65,11500.0,47.121,47.1676,47.0837,47.1676,11500.0
2014-04-24 14:40:00,50.65,50.66,50.59,50.59,6500.0,47.1676,47.1769,47.1117,47.1117,6500.0
2014-04-24 14:45:00,50.59,50.66,50.59,50.66,5600.0,47.1117,47.1769,47.1117,47.1769,5600.0
2014-04-24 14:50:00,50.66,50.71,50.64,50.68,25100.0,47.1769,47.2234,47.1582,47.1955,25100.0
2014-04-24 14:55:00,50.68,50.75,50.66,50.74,56100.0,47.1955,47.2607,47.1769,47.2514,56100.0
2014-04-24 15:00:00,50.75,50.76,50.7,50.76,6400.0,47.2607,47.27,47.2141,47.27,6400.0
2014-04-24 15:05:00,50.75,50.76,50.68,50.7,10500.0,47.2607,47.27,47.1955,47.2141,10500.0
2014-04-24 15:10:00,50.7,50.7,50.65,50.68,10700.0,47.2141,47.2141,47.1676,47.1955,10700.0
2014-04-24 15:15:00,50.69,50.69,50.64,50.65,12100.0,47.2048,47.2048,47.1582,47.1676,12100.0
2014-04-24 15:20:00,50.65,50.69,50.63,50.68,9200.0,47.1676,47.2048,47.1489,47.1955,9200.0
2014-04-24 15:25:00,50.67,50.68,50.62,50.63,29300.0,47.1862,47.1955,47.1396,47.1489,29300.0
2014-04-24 15:30:00,50.63,50.67,50.6,50.6,14200.0,47.1489,47.1862,47.121,47.121,14200.0
2014-04-24 15:35:00,50.61,50.67,50.59,50.63,28900.0,47.1303,47.1862,47.1117,47.1489,28900.0
2014-04-24 15:40:00,50.63,50.71,50.6,50.62,39100.0,47.1489,47.2234,47.121,47.1396,39100.0
2014-04-24 15:45:00,50.61,50.61,50.51,50.53,34800.0,47.1303,47.1303,47.0372,47.0558,34800.0
2014-04-24 15:50:00,50.54,50.58,50.51,50.52,56900.0,47.0651,47.1024,47.0372,47.0465,56900.0
2014-04-24 15:55:00,50.52,50.57,50.49,50.55,138700.0,47.0465,47.0931,47.0186,47.0744,138700.0
2014-04-25 09:30:00,51.24,52.3,50.73,52.18,234600.0,47.717,48.7041,47.2421,48.5924,234600.0
2014-04-25 09:35:00,52.2,52.71,52.1,52.4,337200.0,48.611,49.0859,48.5179,48.7972,337200.0
2014-04-25 09:40:00,52.41,52.7,52.34,52.43,170600.0,48.8066,49.0766,48.7414,48.8252,170600.0
2014-04-25 09:45:00,52.44,52.45,52.06,52.1,163600.0,48.8345,48.8438,48.4806,48.5179,163600.0
2014-04-25 09:50:00,52.07,52.13,51.66,51.99,107700.0,48.4899,48.5458,48.1081,48.4154,107700.0
2014-04-25 09:55:00,51.98,52.05,51.88,51.96,153200.0,48.4061,48.4713,48.313,48.3875,153200.0
2014-04-25 10:00:00,51.96,51.99,51.85,51.87,51400.0,48.3875,48.4154,48.2851,48.3037,51400.0
2014-04-25 10:05:00,51.88,51.88,51.68,51.79,39200.0,48.313,48.313,48.1267,48.2292,39200.0
2014-04-25 10:10:00,51.79,51.84,51.68,51.75,77000.0,48.2292,48.2757,48.1267,48.1919,77000.0
2014-04-25 10:15:00,51.76,52.0,51.76,52.0,93900.0,48.2012,48.4247,48.2012,48.4247,93900.0
2014-04-25 10:20:00,52.0,52.14,51.96,52.14,63300.0,48.4247,48.5551,48.3875,48.5551,63300.0
2014-04-25 10:25:00,52.12,52.26,52.12,52.15,53300.0,48.5365,48.6669,48.5365,48.5644,53300.0
2014-04-25 10:30:00,52.16,52.16,51.89,51.89,68800.0,48.5737,48.5737,48.3223,48.3223,68800.0
2014-04-25 10:35:00,51.89,51.9,51.64,51.67,62700.0,48.3223,48.3316,48.0895,48.1174,62700.0
2014-04-25 10:40:00,51.66,51.98,51.59,51.81,51100.0,48.1081,48.4061,48.0429,48.2478,51100.0
2014-04-25 10:45:00,51.81,51.88,51.78,51.78,12200.0,48.2478,48.313,48.2199,48.2199,12200.0
2014-04-25 10:50:00,51.78,51.81,51.74,51.8,17400.0,48.2199,48.2478,48.1826,48.2385,17400.0
2014-04-25 10:55:00,51.8,51.91,51.77,51.79,18100.0,48.2385,48.3409,48.2106,48.2292,18100.0
2014-04-25 11:00:00,51.79,51.79,51.75,51.75,14600.0,48.2292,48.2292,48.1919,48.1919,14600.0
2014-04-25 11:05:00,51.76,51.77,51.7,51.72,30400.0,48.2012,48.2106,48.1454,48.164,30400.0
2014-04-25 11:10:00,51.7,51.8,51.68,51.77,44700.0,48.1454,48.2385,48.1267,48.2106,44700.0
2014-04-25 11:15:00,51.77,51.84,51.77,51.84,41600.0,48.2106,48.2757,48.2106,48.2757,41600.0
2014-04-25 11:20:00,51.84,51.89,51.8,51.86,36200.0,48.2757,48.3223,48.2385,48.2944,36200.0
2014-04-25 11:25:00,51.85,51.86,51.81,51.85,18300.0,48.2851,48.2944,48.2478,48.2851,18300.0
2014-04-25 11:30:00,51.85,52.0,51.85,51.98,20700.0,48.2851,48.4247,48.2851,48.4061,20700.0
2014-04-25 11:35:00,51.99,52.05,51.97,52.0,27700.0,48.4154,48.4713,48.3968,48.4247,27700.0
2014-04-25 11:40:00,51.99,52.05,51.96,52.05,94200.0,48.4154,48.4713,48.3875,48.4713,94200.0
2014-04-25 11:45:00,52.07,52.16,52.05,52.05,48300.0,48.4899,48.5737,48.4713,48.4713,48300.0
2014-04-25 11:50:00,52.05,52.32,52.05,52.32,40200.0,48.4713,48.7227,48.4713,48.7227,40200.0
2014-04-25 11:55:00,52.35,52.39,52.25,52.25,53200.0,48.7507,48.7879,48.6576,48.6576,53200.0
2014-04-25 12:00:00,52.24,52.38,52.24,52.32,33200.0,48.6482,48.7786,48.6482,48.7227,33200.0
2014-04-25 12:05:00,52.32,52.4,52.28,52.32,27300.0,48.7227,48.7972,48.6855,48.7227,27300.0
2014-04-25 12:10:00,52.31,52.41,52.3,52.33,12600.0,48.7134,48.8066,48.7041,48.7321,12600.0
2014-04-25 12:15:00,52.32,52.4,52.28,52.34,17200.0,48.7227,48.7972,48.6855,48.7414,17200.0
2014-04-25 12:20:00,52.34,52.4,52.29,52.37,15900.0,48.7414,48.7972,48.6948,48.7693,15900.0
2014-04-25 12:25:00,52.39,52.48,52.39,52.44,18400.0,48.7879,48.8717,48.7879,48.8345,18400.0
2014-04-25 12:30:00,52.44,52.45,52.38,52.38,34500.0,48.8345,48.8438,48.7786,48.7786,34500.0
2014-04-25 12:35:00,52.37,52.48,52.32,52.32,26700.0,48.7693,48.8717,48.7227,48.7227,26700.0
2014-04-25 12:40:00,52.33,52.39,52.33,52.37,9300.0,48.7321,48.7879,48.7321,48.7693,9300.0
2014-04-25 12:45:00,52.38,52.4,52.26,52.35,9300.0,48.7786,48.7972,48.6669,48.7507,9300.0
2014-04-25 12:50:00,52.35,52.47,52.33,52.46,17400.0,48.7507,48.8624,48.7321,48.8531,17400.0
2014-04-25 12:55:00,52.46,52.5,52.36,52.39,19400.0,48.8531,48.8904,48.76,48.7879,19400.0
2014-04-25 13:00:00,52.39,52.41,52.27,52.28,14600.0,48.7879,48.8066,48.6762,48.6855,14600.0
2014-04-25 13:05:00,52.28,52.35,52.27,52.32,25000.0,48.6855,48.7507,48.6762,48.7227,25000.0
2014-04-25 13:10:00,52.31,52.37,52.24,52.3,51100.0,48.7134,48.7693,48.6482,48.7041,51100.0
2014-04-25 13:15:00,52.31,52.35,52.3,52.32,24000.0,48.7134,48.7507,48.7041,48.7227,24000.0
2014-04-25 13:20:00,52.3,52.34,52.29,52.34,30900.0,48.7041,48.7414,48.6948,48.7414,30900.0
2014-04-25 13:25:00,52.36,52.39,52.28,52.38,51400.0,48.76,48.7879,48.6855,48.7786,51400.0
2014-04-25 13:30:00,52.39,52.56,52.32,52.56,68000.0,48.7879,48.9462,48.7227,48.9462,68000.0
2014-04-25 13:35:00,52.56,52.73,52.54,52.73,41900.0,48.9462,49.1046,48.9276,49.1046,41900.0
2014-04-25 13:40:00,52.73,52.81,52.59,52.61,96600.0,49.1046,49.1791,48.9742,48.9928,96600.0
2014-04-25 13:45:00,52.61,52.85,52.6,52.83,60700.0,48.9928,49.2163,48.9835,49.1977,60700.0
2014-04-25 13:50:00,52.82,52.95,52.8,52.93,40100.0,49.1884,49.3094,49.1697,49.2908,40100.0
2014-04-25 13:55:00,52.92,53.13,52.91,53.01,256600.0,49.2815,49.477,49.2722,49.3653,256600.0
2014-04-25 14:00:00,53.01,53.13,52.83,52.93,144800.0,49.3653,49.477,49.1977,49.2908,144800.0
2014-04-25 14:05:00,52.93,53.4,52.93,53.28,177500.0,49.2908,49.7285,49.2908,49.6167,177500.0
2014-04-25 14:10:00,53.28,53.37,52.95,53.02,160500.0,49.6167,49.7005,49.3094,49.3746,160500.0
2014-04-25 14:15:00,53.02,53.14,52.97,53.0,104400.0,49.3746,49.4864,49.328,49.356,104400.0
2014-04-25 14:20:00,53.0,53.2,52.7,53.2,207000.0,49.356,49.5422,49.0766,49.5422,207000.0
2014-04-25 14:25:00,53.19,53.27,52.97,53.09,82500.0,49.5329,49.6074,49.328,49.4398,82500.0
2014-04-25 14:30:00,53.1,53.32,53.1,53.26,96000.0,49.4491,49.654,49.4491,49.5981,96000.0
2014-04-25 14:35:00,53.27,53.4,53.23,53.31,94300.0,49.6074,49.7285,49.5702,49.6447,94300.0
2014-04-25 14:40:00,53.31,53.55,53.3,53.4,168500.0,49.6447,49.8682,49.6354,49.7285,168500.0
2014-04-25 14:45:00,53.41,53.53,53.32,53.51,416700.0,49.7378,49.8495,49.654,49.8309,416700.0
2014-04-25 14:50:00,53.51,53.51,53.34,53.36,54400.0,49.8309,49.8309,49.6726,49.6912,54400.0
2014-04-25 14:55:00,53.34,53.34,53.18,53.31,260600.0,49.6726,49.6726,49.5236,49.6447,260600.0
2014-04-25 15:00:00,53.32,53.43,53.18,53.31,249200.0,49.654,49.7564,49.5236,49.6447,249200.0
2014-04-25 15:05:00,53.32,53.43,53.28,53.4,68700.0,49.654,49.7564,49.6167,49.7285,68700.0
2014-04-25 15:10:00,53.4,53.53,53.31,53.31,180900.0,49.7285,49.8495,49.6447,49.6447,180900.0
2014-04-25 15:15:00,53.31,53.43,53.25,53.32,78200.0,49.6447,49.7564,49.5888,49.654,78200.0
2014-04-25 15:20:00,53.31,53.35,53.24,53.25,108000.0,49.6447,49.6819,49.5795,49.5888,108000.0
2014-04-25 15:25:00,53.26,53.39,53.25,53.33,95900.0,49.5981,49.7192,49.5888,49.6633,95900.0
2014-04-25 15:30:00,53.34,53.5,53.33,53.49,88000.0,49.6726,49.8216,49.6633,49.8123,88000.0
2014-04-25 15:35:00,53.5,53.5,53.4,53.45,104200.0,49.8216,49.8216,49.7285,49.775,104200.0
2014-04-25 15:40:00,53.44,53.5,53.43,53.49,187700.0,49.7657,49.8216,49.7564,49.8123,187700.0
2014-04-25 15:45:00,53.49,53.65,53.36,53.56,154000.0,49.8123,49.9613,49.6912,49.8775,154000.0
2014-04-25 15:50:00,53.57,53.72,53.57,53.69,166200.0,49.8868,50.0265,49.8868,49.9985,166200.0
2014-04-25 15:55:00,53.69,53.73,53.21,53.43,471000.0,49.9985,50.0358,49.5515,49.7564,471000.0
2014-04-28 09:30:00,53.49,53.49,53.04,53.15,55700.0,49.8123,49.8123,49.3932,49.4957,55700.0
2014-04-28 09:35:00,53.22,53.4,53.15,53.22,29500.0,49.5609,49.7285,49.4957,49.5609,29500.0
2014-04-28 09:40:00,53.22,53.5,53.2,53.37,36700.0,49.5609,49.8216,49.5422,49.7005,36700.0
2014-04-28 09:45:00,53.37,53.5,53.26,53.26,45600.0,49.7005,49.8216,49.5981,49.5981,45600.0
2014-04-28 09:50:00,53.26,53.3,53.06,53.06,62000.0,49.5981,49.6354,49.4119,49.4119,62000.0
2014-04-28 09:55:00,53.06,53.11,52.84,52.87,58000.0,49.4119,49.4584,49.207,49.2349,58000.0
2014-04-28 10:00:00,52.87,53.12,52.84,52.88,59900.0,49.2349,49.4677,49.207,49.2442,59900.0
2014-04-28 10:05:00,52.88,53.07,52.77,53.0,58800.0,49.2442,49.4212,49.1418,49.356,58800.0
2014-04-28 10:10:00,53.01,53.13,53.01,53.07,39000.0,49.3653,49.477,49.3653,49.4212,39000.0
2014-04-28 10:15:00,53.07,53.44,53.05,53.44,60900.0,49.4212,49.7657,49.4025,49.7657,60900.0
2014-04-28 10:20:00,53.45,53.81,53.43,53.72,116600.0,49.775,50.1103,49.7564,50.0265,116600.0
2014-04-28 10:25:00,53.71,53.73,53.4,53.4,161400.0,50.0172,50.0358,49.7285,49.7285,161400.0
2014-04-28 10:30:00,53.4,53.61,53.4,53.47,85200.0,49.7285,49.924,49.7285,49.7937,85200.0
2014-04-28 10:35:00,53.46,53.54,53.41,53.52,54100.0,49.7844,49.8589,49.7378,49.8402,54100.0
2014-04-28 10:40:00,53.53,53.57,53.42,53.46,137000.0,49.8495,49.8868,49.7471,49.7844,137000.0
2014-04-28 10:45:00,53.46,53.5,53.34,53.38,182400.0,49.7844,49.8216,49.6726,49.7099,182400.0
2014-04-28 10:50:00,53.39,53.45,53.25,53.25,80200.0,49.7192,49.775,49.5888,49.5888,80200.0
2014-04-28 10:55:00,53.25,53.38,53.25,53.3,128800.0,49.5888,49.7099,49.5888,49.6354,128800.0
2014-04-28 11:00:00,53.33,53.42,53.3,53.37,99800.0,49.6633,49.7471,49.6354,49.7005,99800.0
2014-04-28 11:05:00,53.37,53.38,53.25,53.28,66500.0,49.7005,49.7099,49.5888,49.6167,66500.0
2014-04-28 11:10:00,53.27,53.28,53.12,53.16,49300.0,49.6074,49.6167,49.4677,49.505,49300.0
2014-04-28 11:15:00,53.17,53.34,53.17,53.33,33700.0,49.5143,49.6726,49.5143,49.6633,33700.0
2014-04-28 11:20:00,53.33,53.33,53.12,53.13,29400.0,49.6633,49.6633,49.4677,49.477,29400.0
2014-04-28 11:25:00,53.13,53.34,53.13,53.3,23300.0,49.477,49.6726,49.477,49.6354,23300.0
2014-04-28 11:30:00,53.31,53.55,53.31,53.34,66200.0,49.6447,49.8682,49.6447,49.6726,66200.0
2014-04-28 11:35:00,53.35,53.5,53.3,53.44,44600.0,49.6819,49.8216,49.6354,49.7657,44600.0
2014-04-28 11:40:00,53.43,53.55,53.37,53.47,127700.0,49.7564,49.8682,49.7005,49.7937,127700.0
2014-04-28 11:45:00,53.49,53.5,53.39,53.4,28400.0,49.8123,49.8216,49.7192,49.7285,28400.0
2014-04-28 11:50:00,53.4,53.42,53.32,53.32,22000.0,49.7285,49.7471,49.654,49.654,22000.0
2014-04-28 11:55:00,53.31,53.31,53.18,53.21,32800.0,49.6447,49.6447,49.5236,49.5515,32800.0
2014-04-28 12:00:00,53.2,53.35,53.19,53.3,18700.0,49.5422,49.6819,49.5329,49.6354,18700.0
2014-04-28 12:05:00,53.29,53.32,53.25,53.26,38300.0,49.626,49.654,49.5888,49.5981,38300.0
2014-04-28 12:10:00,53.28,53.33,53.27,53.3,18300.0,49.6167,49.6633,49.6074,49.6354,18300.0
2014-04-28 12:15:00,53.3,53.41,53.29,53.36,21200.0,49.6354,49.7378,49.626,49.6912,21200.0
2014-04-28 12:20:00,53.34,53.34,53.22,53.22,21700.0,49.6726,49.6726,49.5609,49.5609,21700.0
2014-04-28 12:25:00,53.22,53.25,53.17,53.23,34800.0,49.5609,49.5888,49.5143,49.5702,34800.0
2014-04-28 12:30:00,53.23,53.37,53.23,53.37,44400.0,49.5702,49.7005,49.5702,49.7005,44400.0
2014-04-28 12:35:00,53.37,53.37,53.24,53.24,54900.0,49.7005,49.7005,49.5795,49.5795,54900.0
2014-04-28 12:40:00,53.25,53.29,53.24,53.26,46200.0,49.5888,49.626,49.5795,49.5981,46200.0
2014-04-28 12:45:00,53.25,53.3,53.15,53.16,18000.0,49.5888,49.6354,49.4957,49.505,18000.0
2014-04-28 12:50:00,53.16,53.16,53.04,53.08,16600.0,49.505,49.505,49.3932,49.4305,16600.0
2014-04-28 12:55:00,53.07,53.14,53.02,53.14,26300.0,49.4212,49.4864,49.3746,49.4864,26300.0
2014-04-28 13:00:00,53.13,53.14,52.92,52.93,29400.0,49.477,49.4864,49.2815,49.2908,29400.0
2014-04-28 13:05:00,52.92,52.94,52.89,52.94,30300.0,49.2815,49.3001,49.2536,49.3001,30300.0
2014-04-28 13:10:00,52.94,53.01,52.94,52.98,32600.0,49.3001,49.3653,49.3001,49.3374,32600.0
2014-04-28 13:15:00,53.0,53.02,52.97,53.02,29000.0,49.356,49.3746,49.328,49.3746,29000.0
2014-04-28 13:20:00,53.02,53.02,52.94,52.95,44600.0,49.3746,49.3746,49.3001,49.3094,44600.0
2014-04-28 13:25:00,52.95,53.0,52.91,53.0,25500.0,49.3094,49.356,49.2722,49.356,25500.0
2014-04-28 13:30:00,53.0,53.07,52.92,52.94,50000.0,49.356,49.4212,49.2815,49.3001,50000.0
2014-04-28 13:35:00,52.94,52.98,52.91,52.96,62000.0,49.3001,49.3374,49.2722,49.3187,62000.0
2014-04-28 13:40:00,52.95,52.96,52.83,52.84,94200.0,49.3094,49.3187,49.1977,49.207,94200.0
2014-04-28 13:45:00,52.83,52.83,52.7,52.73,58300.0,49.1977,49.1977,49.0766,49.1046,58300.0
2014-04-28 13:50:00,52.73,52.82,52.69,52.76,44200.0,49.1046,49.1884,49.0673,49.1325,44200.0
2014-04-28 13:55:00,52.77,52.9,52.75,52.87,111800.0,49.1418,49.2629,49.1232,49.2349,111800.0
2014-04-28 14:00:00,52.86,52.88,52.58,52.6,123500.0,49.2256,49.2442,48.9649,48.9835,123500.0
2014-04-28 14:05:00,52.6,52.6,52.5,52.5,67300.0,48.9835,48.9835,48.8904,48.8904,67300.0
2014-04-28 14:10:00,52.52,52.56,52.5,52.55,79700.0,48.909,48.9462,48.8904,48.9369,79700.0
2014-04-28 14:15:00,52.56,52.75,52.56,52.73,64700.0,48.9462,49.1232,48.9462,49.1046,64700.0
2014-04-28 14:20:00,52.72,52.73,52.66,52.67,35200.0,49.0952,49.1046,49.0394,49.0487,35200.0
2014-04-28 14:25:00,52.67,52.73,52.67,52.72,26600.0,49.0487,49.1046,49.0487,49.0952,26600.0
2014-04-28 14:30:00,52.72,52.78,52.69,52.73,183200.0,49.0952,49.1511,49.0673,49.1046,183200.0
2014-04-28 14:35:00,52.73,52.9,52.66,52.84,65600.0,49.1046,49.2629,49.0394,49.207,65600.0
2014-04-28 14:40:00,52.83,52.93,52.77,52.79,82100.0,49.1977,49.2908,49.1418,49.1604,82100.0
2014-04-28 14:45:00,52.78,52.99,52.78,52.92,112000.0,49.1511,49.3467,49.1511,49.2815,112000.0
2014-04-28 14:50:00,52.9,52.99,52.71,52.71,120800.0,49.2629,49.3467,49.0859,49.0859,120800.0
2014-04-28 14:55:00,52.71,52.82,52.66,52.66,85300.0,49.0859,49.1884,49.0394,49.0394,85300.0
2014-04-28 15:00:00,52.68,52.8,52.64,52.75,89200.0,49.058,49.1697,49.0207,49.1232,89200.0
2014-04-28 15:05:00,52.75,52.83,52.64,52.82,74600.0,49.1232,49.1977,49.0207,49.1884,74600.0
2014-04-28 15:10:00,52.83,52.9,52.78,52.87,87700.0,49.1977,49.2629,49.1511,49.2349,87700.0
2014-04-28 15:15:00,52.87,52.9,52.78,52.87,70600.0,49.2349,49.2629,49.1511,49.2349,70600.0
2014-04-28 15:20:00,52.86,52.91,52.77,52.88,117700.0,49.2256,49.2722,49.1418,49.2442,117700.0
2014-04-28 15:25:00,52.87,52.95,52.82,52.87,97500.0,49.2349,49.3094,49.1884,49.2349,97500.0
2014-04-28 15:30:00,52.86,52.89,52.79,52.85,98800.0,49.2256,49.2536,49.1604,49.2163,98800.0
2014-04-28 15:35:00,52.85,52.95,52.8,52.85,149000.0,49.2163,49.3094,49.1697,49.2163,149000.0
2014-04-28 15:40:00,52.84,52.89,52.63,52.69,148500.0,49.207,49.2536,49.0114,49.0673,148500.0
2014-04-28 15:45:00,52.71,52.77,52.54,52.55,139500.0,49.0859,49.1418,48.9276,48.9369,139500.0
2014-04-28 15:50:00,52.55,52.65,52.54,52.6,109300.0,48.9369,49.0301,48.9276,48.9835,109300.0
2014-04-28 15:55:00,52.6,52.67,52.5,52.59,180300.0,48.9835,49.0487,48.8904,48.9742,180300.0
2014-04-29 09:30:00,51.0,51.0,50.23,50.84,111200.0,47.4935,47.4935,46.7764,47.3445,111200.0
2014-04-29 09:35:00,50.85,51.16,50.66,51.0,118300.0,47.3538,47.6425,47.1769,47.4935,118300.0
2014-04-29 09:40:00,50.99,51.42,50.92,51.42,65300.0,47.4842,47.8846,47.419,47.8846,65300.0
2014-04-29 09:45:00,51.37,51.78,51.15,51.29,84100.0,47.8381,48.2199,47.6332,47.7636,84100.0
2014-04-29 09:50:00,51.22,51.45,51.16,51.42,73700.0,47.6984,47.9126,47.6425,47.8846,73700.0
2014-04-29 09:55:00,51.45,51.5,51.24,51.35,48700.0,47.9126,47.9591,47.717,47.8194,48700.0
2014-04-29 10:00:00,51.34,51.36,51.06,51.1,75200.0,47.8101,47.8287,47.5494,47.5866,75200.0
2014-04-29 10:05:00,51.09,51.1,50.76,50.82,91500.0,47.5773,47.5866,47.27,47.3259,91500.0
2014-04-29 10:10:00,50.81,50.9,50.6,50.64,112000.0,47.3166,47.4004,47.121,47.1582,112000.0
2014-04-29 10:15:00,50.63,50.86,50.55,50.75,236800.0,47.1489,47.3631,47.0744,47.2607,236800.0
2014-04-29 10:20:00,50.71,51.05,50.7,50.91,169200.0,47.2234,47.5401,47.2141,47.4097,169200.0
2014-04-29 10:25:00,50.9,51.28,50.87,51.16,142600.0,47.4004,47.7542,47.3724,47.6425,142600.0
2014-04-29 10:30:00,51.18,51.2,50.89,50.94,136500.0,47.6611,47.6797,47.3911,47.4376,136500.0
2014-04-29 10:35:00,50.97,51.16,50.9,50.9,34900.0,47.4656,47.6425,47.4004,47.4004,34900.0
2014-04-29 10:40:00,50.91,51.15,50.91,51.04,27500.0,47.4097,47.6332,47.4097,47.5307,27500.0
2014-04-29 10:45:00,51.02,51.05,50.73,50.85,36800.0,47.5121,47.5401,47.2421,47.3538,36800.0
2014-04-29 10:50:00,50.86,50.91,50.86,50.9,15300.0,47.3631,47.4097,47.3631,47.4004,15300.0
2014-04-29 10:55:00,50.89,50.93,50.5,50.5,113100.0,47.3911,47.4283,47.0279,47.0279,113100.0
2014-04-29 11:00:00,50.5,50.61,50.5,50.6,68000.0,47.0279,47.1303,47.0279,47.121,68000.0
2014-04-29 11:05:00,50.6,50.6,50.45,50.5,72500.0,47.121,47.121,46.9813,47.0279,72500.0
2014-04-29 11:10:00,50.5,50.52,50.25,50.34,74200.0,47.0279,47.0465,46.7951,46.8789,74200.0
2014-04-29 11:15:00,50.35,50.45,50.25,50.26,34800.0,46.8882,46.9813,46.7951,46.8044,34800.0
2014-04-29 11:20:00,50.25,50.34,50.07,50.16,138100.0,46.7951,46.8789,46.6274,46.7113,138100.0
2014-04-29 11:25:00,50.14,50.16,49.91,49.96,157100.0,46.6926,46.7113,46.4784,46.525,157100.0
2014-04-29 11:30:00,49.96,50.24,49.96,50.16,112400.0,46.525,46.7858,46.525,46.7113,112400.0
2014-04-29 11:35:00,50.14,50.66,50.14,50.49,140900.0,46.6926,47.1769,46.6926,47.0186,140900.0
2014-04-29 11:40:00,50.47,50.75,50.41,50.62,77300.0,46.9999,47.2607,46.9441,47.1396,77300.0
2014-04-29 11:45:00,50.63,50.67,50.47,50.56,126800.0,47.1489,47.1862,46.9999,47.0837,126800.0
2014-04-29 11:50:00,50.56,50.59,50.42,50.59,49400.0,47.0837,47.1117,46.9534,47.1117,49400.0
2014-04-29 11:55:00,50.62,50.72,50.59,50.59,30200.0,47.1396,47.2327,47.1117,47.1117,30200.0
2014-04-29 12:00:00,50.62,50.62,50.52,50.59,18600.0,47.1396,47.1396,47.0465,47.1117,18600.0
2014-04-29 12:05:00,50.61,50.79,50.54,50.7,27800.0,47.1303,47.2979,47.0651,47.2141,27800.0
2014-04-29 12:10:00,50.7,50.92,50.65,50.79,85500.0,47.2141,47.419,47.1676,47.2979,85500.0
2014-04-29 12:15:00,50.79,50.9,50.71,50.78,64200.0,47.2979,47.4004,47.2234,47.2886,64200.0
2014-04-29 12:20:00,50.79,50.85,50.71,50.76,44400.0,47.2979,47.3538,47.2234,47.27,44400.0
2014-04-29 12:25:00,50.75,50.77,50.61,50.66,39300.0,47.2607,47.2793,47.1303,47.1769,39300.0
2014-04-29 12:30:00,50.7,50.79,50.59,50.73,33900.0,47.2141,47.2979,47.1117,47.2421,33900.0
2014-04-29 12:35:00,50.7,50.8,50.66,50.66,37200.0,47.2141,47.3072,47.1769,47.1769,37200.0
2014-04-29 12:40:00,50.65,50.78,50.64,50.71,17300.0,47.1676,47.2886,47.1582,47.2234,17300.0
2014-04-29 12:45:00,50.72,50.89,50.68,50.82,36400.0,47.2327,47.3911,47.1955,47.3259,36400.0
2014-04-29 12:50:00,50.84,50.84,50.69,50.69,22400.0,47.3445,47.3445,47.2048,47.2048,22400.0
2014-04-29 12:55:00,50.72,50.86,50.69,50.84,12400.0,47.2327,47.3631,47.2048,47.3445,12400.0
2014-04-29 13:00:00,50.84,50.93,50.73,50.93,35300.0,47.3445,47.4283,47.2421,47.4283,35300.0
2014-04-29 13:05:00,50.98,51.17,50.95,51.15,99900.0,47.4749,47.6518,47.4469,47.6332,99900.0
2014-04-29 13:10:00,51.13,51.29,51.05,51.17,63700.0,47.6146,47.7636,47.5401,47.6518,63700.0
2014-04-29 13:15:00,51.17,51.23,51.11,51.2,17200.0,47.6518,47.7077,47.5959,47.6797,17200.0
2014-04-29 13:20:00,51.24,51.31,51.18,51.25,35100.0,47.717,47.7822,47.6611,47.7263,35100.0
2014-04-29 13:25:00,51.25,51.27,51.22,51.26,21100.0,47.7263,47.7449,47.6984,47.7356,21100.0
2014-04-29 13:30:00,51.25,51.33,51.25,51.28,29300.0,47.7263,47.8008,47.7263,47.7542,29300.0
2014-04-29 13:35:00,51.3,51.39,51.3,51.36,10800.0,47.7729,47.8567,47.7729,47.8287,10800.0
2014-04-29 13:40:00,51.36,51.53,51.35,51.49,14500.0,47.8287,47.9871,47.8194,47.9498,14500.0
2014-04-29 13:45:00,51.49,51.67,51.47,51.67,20600.0,47.9498,48.1174,47.9312,48.1174,20600.0
2014-04-29 13:50:00,51.65,51.7,51.4,51.7,61000.0,48.0988,48.1454,47.866,48.1454,61000.0
2014-04-29 13:55:00,51.68,51.89,51.62,51.84,82900.0,48.1267,48.3223,48.0709,48.2757,82900.0
2014-04-29 14:00:00,51.81,51.97,51.78,51.88,63900.0,48.2478,48.3968,48.2199,48.313,63900.0
2014-04-29 14:05:00,51.91,51.92,51.45,51.45,53100.0,48.3409,48.3502,47.9126,47.9126,53100.0
2014-04-29 14:10:00,51.45,51.56,51.43,51.51,18000.0,47.9126,48.015,47.8939,47.9684,18000.0
2014-04-29 14:15:00,51.49,51.59,51.39,51.39,8000.0,47.9498,48.0429,47.8567,47.8567,8000.0
2014-04-29 14:20:00,51.39,51.66,51.39,51.46,27200.0,47.8567,48.1081,47.8567,47.9219,27200.0
2014-04-29 14:25:00,51.47,51.57,51.39,51.47,24000.0,47.9312,48.0243,47.8567,47.9312,24000.0
2014-04-29 14:30:00,51.48,51.6,51.48,51.54,15900.0,47.9405,48.0522,47.9405,47.9964,15900.0
2014-04-29 14:35:00,51.54,51.61,51.51,51.58,22200.0,47.9964,48.0616,47.9684,48.0336,22200.0
2014-04-29 14:40:00,51.59,51.71,51.5,51.69,26800.0,48.0429,48.1547,47.9591,48.1361,26800.0
2014-04-29 14:45:00,51.69,51.77,51.58,51.72,20500.0,48.1361,48.2106,48.0336,48.164,20500.0
2014-04-29 14:50:00,51.71,51.76,51.69,51.71,78400.0,48.1547,48.2012,48.1361,48.1547,78400.0
2014-04-29 14:55:00,51.71,51.71,51.63,51.64,35600.0,48.1547,48.1547,48.0802,48.0895,35600.0
2014-04-29 15:00:00,51.64,51.66,51.6,51.62,18500.0,48.0895,48.1081,48.0522,48.0709,18500.0
2014-04-29 15:05:00,51.61,51.69,51.61,51.66,27600.0,48.0616,48.1361,48.0616,48.1081,27600.0
2014-04-29 15:10:00,51.65,51.67,51.53,51.61,42800.0,48.0988,48.1174,47.9871,48.0616,42800.0
2014-04-29 15:15:00,51.61,51.61,51.46,51.48,47400.0,48.0616,48.0616,47.9219,47.9405,47400.0
2014-04-29 15:20:00,51.48,51.65,51.48,51.65,42400.0,47.9405,48.0988,47.9405,48.0988,42400.0
2014-04-29 15:25:00,51.67,51.67,51.61,51.61,42500.0,48.1174,48.1174,48.0616,48.0616,42500.0
2014-04-29 15:30:00,51.62,51.69,51.62,51.66,41000.0,48.0709,48.1361,48.0709,48.1081,41000.0
2014-04-29 15:35:00,51.66,51.71,51.65,51.71,150300.0,48.1081,48.1547,48.0988,48.1547,150300.0
2014-04-29 15:40:00,51.71,51.71,51.6,51.62,63600.0,48.1547,48.1547,48.0522,48.0709,63600.0
2014-04-29 15:45:00,51.62,51.71,51.6,51.64,83500.0,48.0709,48.1547,48.0522,48.0895,83500.0
2014-04-29 15:50:00,51.65,51.66,51.57,51.59,114000.0,48.0988,48.1081,48.0243,48.0429,114000.0
2014-04-29 15:55:00,51.58,51.6,51.37,51.39,333900.0,48.0336,48.0522,47.8381,47.8567,333900.0
2014-04-30 09:30:00,51.62,51.8,51.4,51.67,67000.0,48.0709,48.2385,47.866,48.1174,67000.0
2014-04-30 09:35:00,51.7,52.24,51.7,52.15,43500.0,48.1454,48.6482,48.1454,48.5644,43500.0
2014-04-30 09:40:00,52.18,52.36,51.98,52.04,61600.0,48.5924,48.76,48.4061,48.462,61600.0
2014-04-30 09:45:00,52.07,52.14,52.01,52.02,44100.0,48.4899,48.5551,48.4341,48.4434,44100.0
2014-04-30 09:50:00,52.06,52.08,51.85,51.88,84400.0,48.4806,48.4992,48.2851,48.313,84400.0
2014-04-30 09:55:00,51.87,51.89,51.64,51.73,32900.0,48.3037,48.3223,48.0895,48.1733,32900.0
2014-04-30 10:00:00,51.76,51.81,51.6,51.62,83500.0,48.2012,48.2478,48.0522,48.0709,83500.0
2014-04-30 10:05:00,51.63,51.71,51.61,51.69,90900.0,48.0802,48.1547,48.0616,48.1361,90900.0
2014-04-30 10:10:00,51.69,51.92,51.69,51.92,160800.0,48.1361,48.3502,48.1361,48.3502,160800.0
2014-04-30 10:15:00,51.92,52.05,51.92,52.04,106400.0,48.3502,48.4713,48.3502,48.462,106400.0
2014-04-30 10:20:00,52.04,52.05,51.97,52.04,122000.0,48.462,48.4713,48.3968,48.462,122000.0
2014-04-30 10:25:00,52.04,52.2,52.04,52.12,153100.0,48.462,48.611,48.462,48.5365,153100.0
2014-04-30 10:30:00,52.12,52.32,52.1,52.25,218800.0,48.5365,48.7227,48.5179,48.6576,218800.0
2014-04-30 10:35:00,52.25,52.37,52.21,52.21,62000.0,48.6576,48.7693,48.6203,48.6203,62000.0
2014-04-30 10:40:00,52.21,52.21,52.06,52.09,49100.0,48.6203,48.6203,48.4806,48.5086,49100.0
2014-04-30 10:45:00,52.08,52.24,52.08,52.24,27200.0,48.4992,48.6482,48.4992,48.6482,27200.0
2014-04-30 10:50:00,52.24,52.36,52.19,52.34,108200.0,48.6482,48.76,48.6017,48.7414,108200.0
2014-04-30 10:55:00,52.32,52.37,52.12,52.16,114200.0,48.7227,48.7693,48.5365,48.5737,114200.0
2014-04-30 11:00:00,52.16,52.19,52.1,52.12,32600.0,48.5737,48.6017,48.5179,48.5365,32600.0
2014-04-30 11:05:00,52.13,52.25,52.05,52.05,52400.0,48.5458,48.6576,48.4713,48.4713,52400.0
2014-04-30 11:10:00,52.07,52.1,51.85,51.89,101800.0,48.4899,48.5179,48.2851,48.3223,101800.0
2014-04-30 11:15:00,51.82,51.89,51.72,51.75,55500.0,48.2571,48.3223,48.164,48.1919,55500.0
2014-04-30 11:20:00,51.75,51.81,51.69,51.7,36200.0,48.1919,48.2478,48.1361,48.1454,36200.0
2014-04-30 11:25:00,51.7,51.71,51.62,51.63,35000.0,48.1454,48.1547,48.0709,48.0802,35000.0
2014-04-30 11:30:00,51.64,51.76,51.6,51.76,55600.0,48.0895,48.2012,48.0522,48.2012,55600.0
2014-04-30 11:35:00,51.75,51.78,51.7,51.75,138700.0,48.1919,48.2199,48.1454,48.1919,138700.0
2014-04-30 11:40:00,51.76,51.89,51.74,51.87,19600.0,48.2012,48.3223,48.1826,48.3037,19600.0
2014-04-30 11:45:00,51.86,52.0,51.86,51.86,33700.0,48.2944,48.4247,48.2944,48.2944,33700.0
2014-04-30 11:50:00,51.86,52.02,51.8,51.9,69100.0,48.2944,48.4434,48.2385,48.3316,69100.0
2014-04-30 11:55:00,51.86,52.07,51.86,52.06,133200.0,48.2944,48.4899,48.2944,48.4806,133200.0
2014-04-30 12:00:00,52.06,52.14,52.04,52.07,49500.0,48.4806,48.5551,48.462,48.4899,49500.0
2014-04-30 12:05:00,52.08,52.11,52.05,52.08,40500.0,48.4992,48.5272,48.4713,48.4992,40500.0
2014-04-30 12:10:00,52.08,52.12,52.05,52.05,20800.0,48.4992,48.5365,48.4713,48.4713,20800.0
2014-04-30 12:15:00,52.05,52.17,52.05,52.16,14700.0,48.4713,48.5831,48.4713,48.5737,14700.0
2014-04-30 12:20:00,52.14,52.14,52.1,52.11,11500.0,48.5551,48.5551,48.5179,48.5272,11500.0
2014-04-30 12:25:00,52.12,52.24,52.12,52.24,19700.0,48.5365,48.6482,48.5365,48.6482,19700.0
2014-04-30 12:30:00,52.24,52.27,52.1,52.11,39800.0,48.6482,48.6762,48.5179,48.5272,39800.0
2014-04-30 12:35:00,52.1,52.16,51.95,51.95,45300.0,48.5179,48.5737,48.3782,48.3782,45300.0
2014-04-30 12:40:00,51.94,51.99,51.91,51.98,8700.0,48.3689,48.4154,48.3409,48.4061,8700.0
2014-04-30 12:45:00,51.96,51.97,51.91,51.93,13800.0,48.3875,48.3968,48.3409,48.3596,13800.0
2014-04-30 12:50:00,51.94,51.95,51.88,51.89,12200.0,48.3689,48.3782,48.313,48.3223,12200.0
2014-04-30 12:55:00,51.89,51.93,51.83,51.92,22500.0,48.3223,48.3596,48.2664,48.3502,22500.0
2014-04-30 13:00:00,51.93,51.98,51.89,51.9,36000.0,48.3596,48.4061,48.3223,48.3316,36000.0
2014-04-30 13:05:00,51.91,51.96,51.89,51.95,13400.0,48.3409,48.3875,48.3223,48.3782,13400.0
2014-04-30 13:10:00,51.95,51.99,51.9,51.93,37400.0,48.3782,48.4154,48.3316,48.3596,37400.0
2014-04-30 13:15:00,51.93,51.98,51.93,51.96,15800.0,48.3596,48.4061,48.3596,48.3875,15800.0
2014-04-30 13:20:00,51.96,52.01,51.89,51.9,17900.0,48.3875,48.4341,48.3223,48.3316,17900.0
2014-04-30 13:25:00,51.9,51.96,51.89,51.95,13100.0,48.3316,48.3875,48.3223,48.3782,13100.0
2014-04-30 13:30:00,51.96,51.96,51.91,51.91,12100.0,48.3875,48.3875,48.3409,48.3409,12100.0
2014-04-30 13:35:00,51.92,52.02,51.92,52.0,20700.0,48.3502,48.4434,48.3502,48.4247,20700.0
2014-04-30 13:40:00,52.0,52.0,51.9,51.93,17400.0,48.4247,48.4247,48.3316,48.3596,17400.0
2014-04-30 13:45:00,51.93,52.1,51.93,52.1,15200.0,48.3596,48.5179,48.3596,48.5179,15200.0
2014-04-30 13:50:00,52.1,52.1,52.07,52.07,22400.0,48.5179,48.5179,48.4899,48.4899,22400.0
2014-04-30 13:55:00,52.06,52.1,52.01,52.1,17400.0,48.4806,48.5179,48.4341,48.5179,17400.0
2014-04-30 14:00:00,52.09,52.15,52.01,52.11,30100.0,48.5086,48.5644,48.4341,48.5272,30100.0
2014-04-30 14:05:00,52.1,52.1,51.94,52.04,24400.0,48.5179,48.5179,48.3689,48.462,24400.0
2014-04-30 14:10:00,52.05,52.09,51.99,52.06,34300.0,48.4713,48.5086,48.4154,48.4806,34300.0
2014-04-30 14:15:00,52.06,52.08,51.99,52.02,43400.0,48.4806,48.4992,48.4154,48.4434,43400.0
2014-04-30 14:20:00,52.03,52.18,52.03,52.15,27900.0,48.4527,48.5924,48.4527,48.5644,27900.0
2014-04-30 14:25:00,52.14,52.2,52.09,52.14,27900.0,48.5551,48.611,48.5086,48.5551,27900.0
2014-04-30 14:30:00,52.16,52.3,52.16,52.22,32700.0,48.5737,48.7041,48.5737,48.6296,32700.0
2014-04-30 14:35:00,52.22,52.4,52.19,52.33,30800.0,48.6296,48.7972,48.6017,48.7321,30800.0
2014-04-30 14:40:00,52.33,52.35,52.17,52.17,31200.0,48.7321,48.7507,48.5831,48.5831,31200.0
2014-04-30 14:45:00,52.17,52.24,52.15,52.24,17800.0,48.5831,48.6482,48.5644,48.6482,17800.0
2014-04-30 14:50:00,52.24,52.24,52.12,52.16,38100.0,48.6482,48.6482,48.5365,48.5737,38100.0
2014-04-30 14:55:00,52.15,52.21,52.12,52.19,30800.0,48.5644,48.6203,48.5365,48.6017,30800.0
2014-04-30 15:00:00,52.2,52.2,52.07,52.11,37600.0,48.611,48.611,48.4899,48.5272,37600.0
2014-04-30 15:05:00,52.1,52.12,51.99,51.99,51400.0,48.5179,48.5365,48.4154,48.4154,51400.0
2014-04-30 15:10:00,51.99,52.07,51.98,52.05,36300.0,48.4154,48.4899,48.4061,48.4713,36300.0
2014-04-30 15:15:00,52.04,52.05,51.95,52.01,37100.0,48.462,48.4713,48.3782,48.4341,37100.0
2014-04-30 15:20:00,52.01,52.01,51.96,51.98,28500.0,48.4341,48.4341,48.3875,48.4061,28500.0
2014-04-30 15:25:00,51.98,52.03,51.98,52.01,36100.0,48.4061,48.4527,48.4061,48.4341,36100.0
2014-04-30 15:30:00,52.02,52.08,52.01,52.06,51800.0,48.4434,48.4992,48.4341,48.4806,51800.0
2014-04-30 15:35:00,52.06,52.06,52.0,52.02,65700.0,48.4806,48.4806,48.4247,48.4434,65700.0
2014-04-30 15:40:00,52.02,52.03,51.99,52.01,89200.0,48.4434,48.4527,48.4154,48.4341,89200.0
2014-04-30 15:45:00,52.03,52.06,51.87,51.9,127000.0,48.4527,48.4806,48.3037,48.3316,127000.0
2014-04-30 15:50:00,51.91,51.93,51.85,51.9,113100.0,48.3409,48.3596,48.2851,48.3316,113100.0
2014-04-30 15:55:00,51.9,52.01,51.88,52.0,203300.0,48.3316,48.4341,48.313,48.4247,203300.0
2014-05-01 09:30:00,52.0,52.75,52.0,52.4,103000.0,48.4247,49.1232,48.4247,48.7972,103000.0
2014-05-01 09:35:00,52.27,52.28,51.84,51.95,118800.0,48.6762,48.6855,48.2757,48.3782,118800.0
2014-05-01 09:40:00,51.87,51.95,51.74,51.81,74000.0,48.3037,48.3782,48.1826,48.2478,74000.0
2014-05-01 09:45:00,51.87,51.9,51.78,51.78,44300.0,48.3037,48.3316,48.2199,48.2199,44300.0
2014-05-01 09:50:00,51.78,51.9,51.67,51.9,62400.0,48.2199,48.3316,48.1174,48.3316,62400.0
2014-05-01 09:55:00,51.9,51.9,51.48,51.48,32200.0,48.3316,48.3316,47.9405,47.9405,32200.0
2014-05-01 10:00:00,51.5,51.79,51.5,51.7,35000.0,47.9591,48.2292,47.9591,48.1454,35000.0
2014-05-01 10:05:00,51.67,51.84,51.67,51.78,17300.0,48.1174,48.2757,48.1174,48.2199,17300.0
2014-05-01 10:10:00,51.78,51.9,51.78,51.78,10000.0,48.2199,48.3316,48.2199,48.2199,10000.0
2014-05-01 10:15:00,51.76,51.8,51.68,51.77,24200.0,48.2012,48.2385,48.1267,48.2106,24200.0
2014-05-01 10:20:00,51.76,51.81,51.7,51.77,14900.0,48.2012,48.2478,48.1454,48.2106,14900.0
2014-05-01 10:25:00,51.8,51.84,51.63,51.63,46800.0,48.2385,48.2757,48.0802,48.0802,46800.0
2014-05-01 10:30:00,51.67,51.89,51.66,51.89,48000.0,48.1174,48.3223,48.1081,48.3223,48000.0
2014-05-01 10:35:00,51.88,52.0,51.8,51.95,78500.0,48.313,48.4247,48.2385,48.3782,78500.0
2014-05-01 10:40:00,51.96,52.13,51.96,52.1,29000.0,48.3875,48.5458,48.3875,48.5179,29000.0
2014-05-01 10:45:00,52.1,52.16,52.02,52.09,37200.0,48.5179,48.5737,48.4434,48.5086,37200.0
2014-05-01 10:50:00,52.09,52.12,52.07,52.1,17400.0,48.5086,48.5365,48.4899,48.5179,17400.0
2014-05-01 10:55:00,52.1,52.12,52.06,52.07,15400.0,48.5179,48.5365,48.4806,48.4899,15400.0
2014-05-01 11:00:00,52.07,52.24,52.07,52.23,15000.0,48.4899,48.6482,48.4899,48.6389,15000.0
2014-05-01 11:05:00,52.22,52.3,52.22,52.29,12900.0,48.6296,48.7041,48.6296,48.6948,12900.0
2014-05-01 11:10:00,52.32,52.35,52.28,52.3,13400.0,48.7227,48.7507,48.6855,48.7041,13400.0
2014-05-01 11:15:00,52.3,52.41,52.3,52.41,17900.0,48.7041,48.8066,48.7041,48.8066,17900.0
2014-05-01 11:20:00,52.42,52.46,52.34,52.35,18400.0,48.8159,48.8531,48.7414,48.7507,18400.0
2014-05-01 11:25:00,52.35,52.63,52.35,52.6,66500.0,48.7507,49.0114,48.7507,48.9835,66500.0
2014-05-01 11:30:00,52.6,52.84,52.6,52.72,34500.0,48.9835,49.207,48.9835,49.0952,34500.0
2014-05-01 11:35:00,52.71,52.84,52.71,52.8,44000.0,49.0859,49.207,49.0859,49.1697,44000.0
2014-05-01 11:40:00,52.81,52.83,52.77,52.82,18300.0,49.1791,49.1977,49.1418,49.1884,18300.0
2014-05-01 11:45:00,52.79,52.82,52.71,52.71,30900.0,49.1604,49.1884,49.0859,49.0859,30900.0
2014-05-01 11:50:00,52.7,52.71,52.63,52.69,8600.0,49.0766,49.0859,49.0114,49.0673,8600.0
2014-05-01 11:55:00,52.7,52.78,52.62,52.63,13400.0,49.0766,49.1511,49.0021,49.0114,13400.0
2014-05-01 12:00:00,52.61,52.64,52.57,52.62,17100.0,48.9928,49.0207,48.9556,49.0021,17100.0
2014-05-01 12:05:00,52.61,52.61,52.53,52.55,28900.0,48.9928,48.9928,48.9183,48.9369,28900.0
2014-05-01 12:10:00,52.56,52.67,52.55,52.59,19600.0,48.9462,49.0487,48.9369,48.9742,19600.0
2014-05-01 12:15:00,52.58,52.63,52.52,52.6,28900.0,48.9649,49.0114,48.909,48.9835,28900.0
2014-05-01 12:20:00,52.6,52.7,52.58,52.67,18200.0,48.9835,49.0766,48.9649,49.0487,18200.0
2014-05-01 12:25:00,52.65,52.71,52.65,52.69,17900.0,49.0301,49.0859,49.0301,49.0673,17900.0
2014-05-01 12:30:00,52.65,52.71,52.61,52.63,21000.0,49.0301,49.0859,48.9928,49.0114,21000.0
2014-05-01 12:35:00,52.63,52.64,52.4,52.4,18000.0,49.0114,49.0207,48.7972,48.7972,18000.0
2014-05-01 12:40:00,52.4,52.46,52.2,52.2,23700.0,48.7972,48.8531,48.611,48.611,23700.0
2014-05-01 12:45:00,52.21,52.36,52.2,52.3,15800.0,48.6203,48.76,48.611,48.7041,15800.0
2014-05-01 12:50:00,52.29,52.44,52.28,52.4,18600.0,48.6948,48.8345,48.6855,48.7972,18600.0
2014-05-01 12:55:00,52.41,52.47,52.39,52.45,18100.0,48.8066,48.8624,48.7879,48.8438,18100.0
2014-05-01 13:00:00,52.46,52.54,52.46,52.5,19200.0,48.8531,48.9276,48.8531,48.8904,19200.0
2014-05-01 13:05:00,52.5,52.57,52.49,52.54,10800.0,48.8904,48.9556,48.8811,48.9276,10800.0
2014-05-01 13:10:00,52.53,52.57,52.45,52.56,17400.0,48.9183,48.9556,48.8438,48.9462,17400.0
2014-05-01 13:15:00,52.54,52.55,52.48,52.52,25500.0,48.9276,48.9369,48.8717,48.909,25500.0
2014-05-01 13:20:00,52.52,52.53,52.43,52.45,12800.0,48.909,48.9183,48.8252,48.8438,12800.0
2014-05-01 13:25:00,52.44,52.49,52.44,52.45,15200.0,48.8345,48.8811,48.8345,48.8438,15200.0
2014-05-01 13:30:00,52.45,52.49,52.44,52.49,8700.0,48.8438,48.8811,48.8345,48.8811,8700.0
2014-05-01 13:35:00,52.48,52.49,52.44,52.45,620100.0,48.8717,48.8811,48.8345,48.8438,620100.0
2014-05-01 13:40:00,52.46,52.49,52.44,52.49,14100.0,48.8531,48.8811,48.8345,48.8811,14100.0
2014-05-01 13:45:00,52.48,52.49,52.46,52.49,12000.0,48.8717,48.8811,48.8531,48.8811,12000.0
2014-05-01 13:50:00,52.49,52.51,52.43,52.46,21600.0,48.8811,48.8997,48.8252,48.8531,21600.0
2014-05-01 13:55:00,52.46,52.49,52.45,52.47,9200.0,48.8531,48.8811,48.8438,48.8624,9200.0
2014-05-01 14:00:00,52.48,52.52,52.46,52.49,9300.0,48.8717,48.909,48.8531,48.8811,9300.0
2014-05-01 14:05:00,52.48,52.51,52.45,52.46,25600.0,48.8717,48.8997,48.8438,48.8531,25600.0
2014-05-01 14:10:00,52.46,52.46,52.41,52.43,13800.0,48.8531,48.8531,48.8066,48.8252,13800.0
2014-05-01 14:15:00,52.42,52.46,52.42,52.45,7500.0,48.8159,48.8531,48.8159,48.8438,7500.0
2014-05-01 14:20:00,52.44,52.51,52.44,52.45,71900.0,48.8345,48.8997,48.8345,48.8438,71900.0
2014-05-01 14:25:00,52.44,52.44,52.37,52.39,16400.0,48.8345,48.8345,48.7693,48.7879,16400.0
2014-05-01 14:30:00,52.39,52.51,52.39,52.46,11300.0,48.7879,48.8997,48.7879,48.8531,11300.0
2014-05-01 14:35:00,52.46,52.47,52.41,52.42,17100.0,48.8531,48.8624,48.8066,48.8159,17100.0
2014-05-01 14:40:00,52.42,52.46,52.38,52.38,18700.0,48.8159,48.8531,48.7786,48.7786,18700.0
2014-05-01 14:45:00,52.37,52.43,52.31,52.35,21300.0,48.7693,48.8252,48.7134,48.7507,21300.0
2014-05-01 14:50:00,52.38,52.38,52.31,52.37,19200.0,48.7786,48.7786,48.7134,48.7693,19200.0
2014-05-01 14:55:00,52.37,52.43,52.35,52.43,13100.0,48.7693,48.8252,48.7507,48.8252,13100.0
2014-05-01 15:00:00,52.43,52.46,52.4,52.45,16200.0,48.8252,48.8531,48.7972,48.8438,16200.0
2014-05-01 15:05:00,52.45,52.5,52.44,52.47,17700.0,48.8438,48.8904,48.8345,48.8624,17700.0
2014-05-01 15:10:00,52.47,52.51,52.46,52.46,38800.0,48.8624,48.8997,48.8531,48.8531,38800.0
2014-05-01 15:15:00,52.46,52.48,52.44,52.46,32500.0,48.8531,48.8717,48.8345,48.8531,32500.0
2014-05-01 15:20:00,52.46,52.48,52.34,52.34,33300.0,48.8531,48.8717,48.7414,48.7414,33300.0
2014-05-01 15:25:00,52.34,52.35,52.24,52.24,33500.0,48.7414,48.7507,48.6482,48.6482,33500.0
2014-05-01 15:30:00,52.24,52.28,52.18,52.19,64100.0,48.6482,48.6855,48.5924,48.6017,64100.0
2014-05-01 15:35:00,52.19,52.29,52.18,52.29,35400.0,48.6017,48.6948,48.5924,48.6948,35400.0
2014-05-01 15:40:00,52.29,52.4,52.28,52.39,30100.0,48.6948,48.7972,48.6855,48.7879,30100.0
2014-05-01 15:45:00,52.39,52.4,52.32,52.39,50800.0,48.7879,48.7972,48.7227,48.7879,50800.0
2014-05-01 15:50:00,52.39,52.41,52.38,52.39,53800.0,48.7879,48.8066,48.7786,48.7879,53800.0
2014-05-01 15:55:00,52.4,52.42,52.36,52.41,95700.0,48.7972,48.8159,48.76,48.8066,95700.0
2014-05-02 09:30:00,52.36,52.5,52.36,52.38,45600.0,48.76,48.8904,48.76,48.7786,45600.0
2014-05-02 09:35:00,52.4,52.45,52.38,52.42,7800.0,48.7972,48.8438,48.7786,48.8159,7800.0
2014-05-02 09:40:00,52.42,52.44,52.37,52.39,12100.0,48.8159,48.8345,48.7693,48.7879,12100.0
2014-05-02 09:45:00,52.41,52.49,52.3,52.3,13100.0,48.8066,48.8811,48.7041,48.7041,13100.0
2014-05-02 09:50:00,52.29,52.34,52.22,52.23,21700.0,48.6948,48.7414,48.6296,48.6389,21700.0
2014-05-02 09:55:00,52.23,52.25,52.14,52.14,13000.0,48.6389,48.6576,48.5551,48.5551,13000.0
2014-05-02 10:00:00,52.14,52.14,51.94,51.97,30000.0,48.5551,48.5551,48.3689,48.3968,30000.0
2014-05-02 10:05:00,51.97,52.12,51.97,52.12,16500.0,48.3968,48.5365,48.3968,48.5365,16500.0
2014-05-02 10:10:00,52.09,52.38,52.09,52.29,103400.0,48.5086,48.7786,48.5086,48.6948,103400.0
2014-05-02 10:15:00,52.29,52.33,52.23,52.27,95400.0,48.6948,48.7321,48.6389,48.6762,95400.0
2014-05-02 10:20:00,52.28,52.34,52.24,52.29,91000.0,48.6855,48.7414,48.6482,48.6948,91000.0
2014-05-02 10:25:00,52.29,52.33,52.26,52.29,36300.0,48.6948,48.7321,48.6669,48.6948,36300.0
2014-05-02 10:30:00,52.3,52.46,52.29,52.42,89400.0,48.7041,48.8531,48.6948,48.8159,89400.0
2014-05-02 10:35:00,52.43,52.48,52.37,52.48,82300.0,48.8252,48.8717,48.7693,48.8717,82300.0
2014-05-02 10:40:00,52.47,52.47,52.23,52.24,151600.0,48.8624,48.8624,48.6389,48.6482,151600.0
2014-05-02 10:45:00,52.24,52.29,51.97,52.01,103300.0,48.6482,48.6948,48.3968,48.4341,103300.0
2014-05-02 10:50:00,51.99,52.27,51.93,52.23,137400.0,48.4154,48.6762,48.3596,48.6389,137400.0
2014-05-02 10:55:00,52.23,52.48,52.23,52.39,73300.0,48.6389,48.8717,48.6389,48.7879,73300.0
2014-05-02 11:00:00,52.39,52.43,52.39,52.41,36800.0,48.7879,48.8252,48.7879,48.8066,36800.0
2014-05-02 11:05:00,52.41,52.5,52.4,52.49,31700.0,48.8066,48.8904,48.7972,48.8811,31700.0
2014-05-02 11:10:00,52.47,52.53,52.32,52.37,55500.0,48.8624,48.9183,48.7227,48.7693,55500.0
2014-05-02 11:15:00,52.36,52.47,52.29,52.36,84800.0,48.76,48.8624,48.6948,48.76,84800.0
2014-05-02 11:20:00,52.35,52.4,52.32,52.32,29600.0,48.7507,48.7972,48.7227,48.7227,29600.0
2014-05-02 11:25:00,52.3,52.3,52.27,52.28,6400.0,48.7041,48.7041,48.6762,48.6855,6400.0
2014-05-02 11:30:00,52.29,52.46,52.29,52.43,10400.0,48.6948,48.8531,48.6948,48.8252,10400.0
2014-05-02 11:35:00,52.44,52.5,52.43,52.43,6500.0,48.8345,48.8904,48.8252,48.8252,6500.0
2014-05-02 11:40:00,52.44,52.45,52.29,52.3,19400.0,48.8345,48.8438,48.6948,48.7041,19400.0
2014-05-02 11:45:00,52.3,52.41,52.29,52.38,8800.0,48.7041,48.8066,48.6948,48.7786,8800.0
2014-05-02 11:50:00,52.4,52.41,52.34,52.38,9200.0,48.7972,48.8066,48.7414,48.7786,9200.0
2014-05-02 11:55:00,52.38,52.38,52.35,52.37,4500.0,48.7786,48.7786,48.7507,48.7693,4500.0
2014-05-02 12:00:00,52.37,52.4,52.36,52.39,7200.0,48.7693,48.7972,48.76,48.7879,7200.0
2014-05-02 12:05:00,52.38,52.4,52.37,52.38,12400.0,48.7786,48.7972,48.7693,48.7786,12400.0
2014-05-02 12:10:00,52.37,52.39,52.36,52.39,8200.0,48.7693,48.7879,48.76,48.7879,8200.0
2014-05-02 12:15:00,52.38,52.39,52.34,52.38,23700.0,48.7786,48.7879,48.7414,48.7786,23700.0
2014-05-02 12:20:00,52.38,52.4,52.36,52.37,4400.0,48.7786,48.7972,48.76,48.7693,4400.0
2014-05-02 12:25:00,52.39,52.4,52.34,52.39,16000.0,48.7879,48.7972,48.7414,48.7879,16000.0
2014-05-02 12:30:00,52.39,52.4,52.38,52.39,7400.0,48.7879,48.7972,48.7786,48.7879,7400.0
2014-05-02 12:35:00,52.4,52.4,52.35,52.35,15900.0,48.7972,48.7972,48.7507,48.7507,15900.0
2014-05-02 12:40:00,52.35,52.36,52.3,52.32,9700.0,48.7507,48.76,48.7041,48.7227,9700.0
2014-05-02 12:45:00,52.33,52.33,52.3,52.3,1800.0,48.7321,48.7321,48.7041,48.7041,1800.0
2014-05-02 12:50:00,52.3,52.33,52.29,52.31,14600.0,48.7041,48.7321,48.6948,48.7134,14600.0
2014-05-02 12:55:00,52.31,52.31,52.25,52.28,10700.0,48.7134,48.7134,48.6576,48.6855,10700.0
2014-05-02 13:00:00,52.28,52.29,52.23,52.23,17500.0,48.6855,48.6948,48.6389,48.6389,17500.0
2014-05-02 13:05:00,52.23,52.25,52.17,52.18,11300.0,48.6389,48.6576,48.5831,48.5924,11300.0
2014-05-02 13:10:00,52.17,52.19,52.17,52.19,6600.0,48.5831,48.6017,48.5831,48.6017,6600.0
2014-05-02 13:15:00,52.18,52.18,52.07,52.07,19500.0,48.5924,48.5924,48.4899,48.4899,19500.0
2014-05-02 13:20:00,52.08,52.08,52.02,52.06,18800.0,48.4992,48.4992,48.4434,48.4806,18800.0
2014-05-02 13:25:00,52.06,52.06,52.01,52.03,10200.0,48.4806,48.4806,48.4341,48.4527,10200.0
2014-05-02 13:30:00,52.03,52.07,51.96,51.97,15600.0,48.4527,48.4899,48.3875,48.3968,15600.0
2014-05-02 13:35:00,51.97,52.0,51.94,51.94,30300.0,48.3968,48.4247,48.3689,48.3689,30300.0
2014-05-02 13:40:00,51.95,51.97,51.92,51.93,4700.0,48.3782,48.3968,48.3502,48.3596,4700.0
2014-05-02 13:45:00,51.93,51.94,51.89,51.89,18400.0,48.3596,48.3689,48.3223,48.3223,18400.0
2014-05-02 13:50:00,51.92,51.94,51.91,51.92,7500.0,48.3502,48.3689,48.3409,48.3502,7500.0
2014-05-02 13:55:00,51.91,51.93,51.91,51.93,5600.0,48.3409,48.3596,48.3409,48.3596,5600.0
2014-05-02 14:00:00,51.93,51.96,51.91,51.95,11400.0,48.3596,48.3875,48.3409,48.3782,11400.0
2014-05-02 14:05:00,51.96,51.99,51.96,51.97,7100.0,48.3875,48.4154,48.3875,48.3968,7100.0
2014-05-02 14:10:00,51.96,52.01,51.96,52.0,7100.0,48.3875,48.4341,48.3875,48.4247,7100.0
2014-05-02 14:15:00,52.01,52.06,52.01,52.05,9600.0,48.4341,48.4806,48.4341,48.4713,9600.0
2014-05-02 14:20:00,52.05,52.05,51.97,51.97,15600.0,48.4713,48.4713,48.3968,48.3968,15600.0
2014-05-02 14:25:00,51.97,51.98,51.94,51.97,11200.0,48.3968,48.4061,48.3689,48.3968,11200.0
2014-05-02 14:30:00,51.97,51.97,51.89,51.89,11500.0,48.3968,48.3968,48.3223,48.3223,11500.0
2014-05-02 14:35:00,51.9,51.91,51.82,51.83,29600.0,48.3316,48.3409,48.2571,48.2664,29600.0
2014-05-02 14:40:00,51.82,51.83,51.74,51.76,27900.0,48.2571,48.2664,48.1826,48.2012,27900.0
2014-05-02 14:45:00,51.78,51.78,51.72,51.75,14500.0,48.2199,48.2199,48.164,48.1919,14500.0
2014-05-02 14:50:00,51.75,51.81,51.75,51.78,16700.0,48.1919,48.2478,48.1919,48.2199,16700.0
2014-05-02 14:55:00,51.8,51.83,51.78,51.81,15600.0,48.2385,48.2664,48.2199,48.2478,15600.0
2014-05-02 15:00:00,51.82,51.9,51.77,51.88,60300.0,48.2571,48.3316,48.2106,48.313,60300.0
2014-05-02 15:05:00,51.89,51.96,51.88,51.92,14600.0,48.3223,48.3875,48.313,48.3502,14600.0
2014-05-02 15:10:00,51.93,51.94,51.89,51.94,11300.0,48.3596,48.3689,48.3223,48.3689,11300.0
2014-05-02 15:15:00,51.93,51.95,51.93,51.95,14200.0,48.3596,48.3782,48.3596,48.3782,14200.0
2014-05-02 15:20:00,51.95,51.96,51.93,51.94,20900.0,48.3782,48.3875,48.3596,48.3689,20900.0
2014-05-02 15:25:00,51.95,51.95,51.88,51.91,30800.0,48.3782,48.3782,48.313,48.3409,30800.0
2014-05-02 15:30:00,51.9,51.93,51.9,51.93,19800.0,48.3316,48.3596,48.3316,48.3596,19800.0
2014-05-02 15:35:00,51.93,51.94,51.87,51.87,35200.0,48.3596,48.3689,48.3037,48.3037,35200.0
2014-05-02 15:40:00,51.87,51.88,51.87,51.87,16400.0,48.3037,48.313,48.3037,48.3037,16400.0
2014-05-02 15:45:00,51.88,52.01,51.88,51.94,54600.0,48.313,48.4341,48.313,48.3689,54600.0
2014-05-02 15:50:00,51.94,51.98,51.92,51.96,75300.0,48.3689,48.4061,48.3502,48.3875,75300.0
2014-05-02 15:55:00,51.96,51.96,51.88,51.89,166700.0,48.3875,48.3875,48.313,48.3223,166700.0
2014-05-05 09:30:00,51.95,52.1,51.91,52.04,80500.0,48.3782,48.5179,48.3409,48.462,80500.0
2014-05-05 09:35:00,52.08,52.14,51.88,52.0,46900.0,48.4992,48.5551,48.313,48.4247,46900.0
2014-05-05 09:40:00,52.01,52.01,51.71,51.71,20500.0,48.4341,48.4341,48.1547,48.1547,20500.0
2014-05-05 09:45:00,51.7,51.77,51.62,51.77,8600.0,48.1454,48.2106,48.0709,48.2106,8600.0
2014-05-05 09:50:00,51.81,52.0,51.77,51.96,17100.0,48.2478,48.4247,48.2106,48.3875,17100.0
2014-05-05 09:55:00,51.97,52.0,51.91,51.97,12800.0,48.3968,48.4247,48.3409,48.3968,12800.0
2014-05-05 10:00:00,51.97,51.99,51.89,51.97,26700.0,48.3968,48.4154,48.3223,48.3968,26700.0
2014-05-05 10:05:00,51.95,51.98,51.87,51.93,19100.0,48.3782,48.4061,48.3037,48.3596,19100.0
2014-05-05 10:10:00,51.91,52.0,51.89,51.91,49400.0,48.3409,48.4247,48.3223,48.3409,49400.0
2014-05-05 10:15:00,51.92,52.05,51.91,51.99,22400.0,48.3502,48.4713,48.3409,48.4154,22400.0
2014-05-05 10:20:00,51.99,52.08,51.99,52.07,19400.0,48.4154,48.4992,48.4154,48.4899,19400.0
2014-05-05 10:25:00,52.07,52.09,51.93,52.0,19000.0,48.4899,48.5086,48.3596,48.4247,19000.0
2014-05-05 10:30:00,52.02,52.04,51.96,52.0,13700.0,48.4434,48.462,48.3875,48.4247,13700.0
2014-05-05 10:35:00,51.99,52.03,51.98,52.0,16500.0,48.4154,48.4527,48.4061,48.4247,16500.0
2014-05-05 10:40:00,52.02,52.23,51.99,52.23,8400.0,48.4434,48.6389,48.4154,48.6389,8400.0
2014-05-05 10:45:00,52.25,52.26,52.22,52.24,18400.0,48.6576,48.6669,48.6296,48.6482,18400.0
2014-05-05 10:50:00,52.22,52.26,52.14,52.22,13500.0,48.6296,48.6669,48.5551,48.6296,13500.0
2014-05-05 10:55:00,52.23,52.25,52.17,52.25,10700.0,48.6389,48.6576,48.5831,48.6576,10700.0
2014-05-05 11:00:00,52.27,52.27,52.17,52.21,14900.0,48.6762,48.6762,48.5831,48.6203,14900.0
2014-05-05 11:05:00,52.19,52.19,52.1,52.17,12900.0,48.6017,48.6017,48.5179,48.5831,12900.0
2014-05-05 11:10:00,52.15,52.16,52.07,52.07,19900.0,48.5644,48.5737,48.4899,48.4899,19900.0
2014-05-05 11:15:00,52.04,52.1,52.03,52.08,26300.0,48.462,48.5179,48.4527,48.4992,26300.0
2014-05-05 11:20:00,52.07,52.15,52.05,52.13,5800.0,48.4899,48.5644,48.4713,48.5458,5800.0
2014-05-05 11:25:00,52.14,52.19,52.08,52.15,10800.0,48.5551,48.6017,48.4992,48.5644,10800.0
2014-05-05 11:30:00,52.16,52.2,52.15,52.18,8900.0,48.5737,48.611,48.5644,48.5924,8900.0
2014-05-05 11:35:00,52.15,52.26,52.15,52.24,17800.0,48.5644,48.6669,48.5644,48.6482,17800.0
2014-05-05 11:40:00,52.25,52.25,52.04,52.04,18300.0,48.6576,48.6576,48.462,48.462,18300.0
2014-05-05 11:45:00,52.04,52.08,52.02,52.05,14100.0,48.462,48.4992,48.4434,48.4713,14100.0
2014-05-05 11:50:00,52.09,52.09,52.03,52.06,17200.0,48.5086,48.5086,48.4527,48.4806,17200.0
2014-05-05 11:55:00,52.05,52.25,52.02,52.21,47600.0,48.4713,48.6576,48.4434,48.6203,47600.0
2014-05-05 12:00:00,52.21,52.22,52.07,52.1,12700.0,48.6203,48.6296,48.4899,48.5179,12700.0
2014-05-05 12:05:00,52.12,52.15,52.1,52.1,24800.0,48.5365,48.5644,48.5179,48.5179,24800.0
2014-05-05 12:10:00,52.11,52.16,52.09,52.15,43100.0,48.5272,48.5737,48.5086,48.5644,43100.0
2014-05-05 12:15:00,52.16,52.21,52.14,52.19,22800.0,48.5737,48.6203,48.5551,48.6017,22800.0
2014-05-05 12:20:00,52.2,52.2,52.17,52.2,16400.0,48.611,48.611,48.5831,48.611,16400.0
2014-05-05 12:25:00,52.19,52.2,52.14,52.15,16100.0,48.6017,48.611,48.5551,48.5644,16100.0
2014-05-05 12:30:00,52.18,52.26,52.15,52.26,28400.0,48.5924,48.6669,48.5644,48.6669,28400.0
2014-05-05 12:35:00,52.26,52.26,52.24,52.26,12800.0,48.6669,48.6669,48.6482,48.6669,12800.0
2014-05-05 12:40:00,52.26,52.26,52.21,52.25,19300.0,48.6669,48.6669,48.6203,48.6576,19300.0
2014-05-05 12:45:00,52.26,52.32,52.26,52.32,17500.0,48.6669,48.7227,48.6669,48.7227,17500.0
2014-05-05 12:50:00,52.32,52.32,52.23,52.32,16100.0,48.7227,48.7227,48.6389,48.7227,16100.0
2014-05-05 12:55:00,52.31,52.32,52.24,52.27,12700.0,48.7134,48.7227,48.6482,48.6762,12700.0
2014-05-05 13:00:00,52.29,52.29,52.25,52.27,5900.0,48.6948,48.6948,48.6576,48.6762,5900.0
2014-05-05 13:05:00,52.27,52.27,52.25,52.27,14100.0,48.6762,48.6762,48.6576,48.6762,14100.0
2014-05-05 13:10:00,52.27,52.28,52.25,52.27,18600.0,48.6762,48.6855,48.6576,48.6762,18600.0
2014-05-05 13:15:00,52.27,52.31,52.21,52.31,11200.0,48.6762,48.7134,48.6203,48.7134,11200.0
2014-05-05 13:20:00,52.29,52.33,52.26,52.33,10300.0,48.6948,48.7321,48.6669,48.7321,10300.0
2014-05-05 13:25:00,52.33,52.33,52.32,52.33,14100.0,48.7321,48.7321,48.7227,48.7321,14100.0
2014-05-05 13:30:00,52.32,52.33,52.32,52.33,21100.0,48.7227,48.7321,48.7227,48.7321,21100.0
2014-05-05 13:35:00,52.34,52.37,52.32,52.33,14700.0,48.7414,48.7693,48.7227,48.7321,14700.0
2014-05-05 13:40:00,52.32,52.39,52.3,52.39,10900.0,48.7227,48.7879,48.7041,48.7879,10900.0
2014-05-05 13:45:00,52.38,52.39,52.31,52.36,5400.0,48.7786,48.7879,48.7134,48.76,5400.0
2014-05-05 13:50:00,52.36,52.41,52.25,52.39,115600.0,48.76,48.8066,48.6576,48.7879,115600.0
2014-05-05 13:55:00,52.38,52.38,52.24,52.25,9500.0,48.7786,48.7786,48.6482,48.6576,9500.0
2014-05-05 14:00:00,52.25,52.38,52.22,52.37,28700.0,48.6576,48.7786,48.6296,48.7693,28700.0
2014-05-05 14:05:00,52.36,52.48,52.33,52.48,62900.0,48.76,48.8717,48.7321,48.8717,62900.0
2014-05-05 14:10:00,52.49,52.55,52.46,52.52,13600.0,48.8811,48.9369,48.8531,48.909,13600.0
2014-05-05 14:15:00,52.52,52.55,52.46,52.53,62000.0,48.909,48.9369,48.8531,48.9183,62000.0
2014-05-05 14:20:00,52.52,52.55,52.46,52.55,26100.0,48.909,48.9369,48.8531,48.9369,26100.0
2014-05-05 14:25:00,52.56,52.57,52.51,52.55,22900.0,48.9462,48.9556,48.8997,48.9369,22900.0
2014-05-05 14:30:00,52.55,52.55,52.4,52.51,25900.0,48.9369,48.9369,48.7972,48.8997,25900.0
2014-05-05 14:35:00,52.47,52.55,52.45,52.54,18200.0,48.8624,48.9369,48.8438,48.9276,18200.0
2014-05-05 14:40:00,52.5,52.53,52.37,52.47,25400.0,48.8904,48.9183,48.7693,48.8624,25400.0
2014-05-05 14:45:00,52.44,52.56,52.44,52.56,22600.0,48.8345,48.9462,48.8345,48.9462,22600.0
2014-05-05 14:50:00,52.57,52.57,52.48,52.51,19500.0,48.9556,48.9556,48.8717,48.8997,19500.0
2014-05-05 14:55:00,52.52,52.57,52.5,52.56,33400.0,48.909,48.9556,48.8904,48.9462,33400.0
2014-05-05 15:00:00,52.55,52.55,52.42,52.53,30900.0,48.9369,48.9369,48.8159,48.9183,30900.0
2014-05-05 15:05:00,52.53,52.57,52.47,52.51,50100.0,48.9183,48.9556,48.8624,48.8997,50100.0
2014-05-05 15:10:00,52.51,52.55,52.46,52.48,22900.0,48.8997,48.9369,48.8531,48.8717,22900.0
2014-05-05 15:15:00,52.48,52.51,52.47,52.47,22100.0,48.8717,48.8997,48.8624,48.8624,22100.0
2014-05-05 15:20:00,52.48,52.5,52.45,52.5,23000.0,48.8717,48.8904,48.8438,48.8904,23000.0
2014-05-05 15:25:00,52.5,52.5,52.4,52.44,30600.0,48.8904,48.8904,48.7972,48.8345,30600.0
2014-05-05 15:30:00,52.44,52.51,52.44,52.51,22500.0,48.8345,48.8997,48.8345,48.8997,22500.0
2014-05-05 15:35:00,52.5,52.51,52.47,52.49,52000.0,48.8904,48.8997,48.8624,48.8811,52000.0
2014-05-05 15:40:00,52.5,52.51,52.45,52.47,34600.0,48.8904,48.8997,48.8438,48.8624,34600.0
2014-05-05 15:45:00,52.46,52.48,52.4,52.43,79600.0,48.8531,48.8717,48.7972,48.8252,79600.0
2014-05-05 15:50:00,52.43,52.47,52.4,52.43,112000.0,48.8252,48.8624,48.7972,48.8252,112000.0
2014-05-05 15:55:00,52.43,52.44,52.32,52.34,292700.0,48.8252,48.8345,48.7227,48.7414,292700.0
2014-05-06 09:30:00,52.25,52.37,52.19,52.2,15500.0,48.6576,48.7693,48.6017,48.611,15500.0
2014-05-06 09:35:00,52.25,52.25,51.99,52.0,12500.0,48.6576,48.6576,48.4154,48.4247,12500.0
2014-05-06 09:40:00,52.03,52.35,51.93,52.35,14500.0,48.4527,48.7507,48.3596,48.7507,14500.0
2014-05-06 09:45:00,52.36,52.84,52.34,52.78,12200.0,48.76,49.207,48.7414,49.1511,12200.0
2014-05-06 09:50:00,52.75,52.76,52.46,52.52,23600.0,49.1232,49.1325,48.8531,48.909,23600.0
2014-05-06 09:55:00,52.52,52.57,52.45,52.53,9000.0,48.909,48.9556,48.8438,48.9183,9000.0
2014-05-06 10:00:00,52.48,52.5,52.4,52.5,60700.0,48.8717,48.8904,48.7972,48.8904,60700.0
2014-05-06 10:05:00,52.49,52.5,52.39,52.39,15700.0,48.8811,48.8904,48.7879,48.7879,15700.0
2014-05-06 10:10:00,52.38,52.45,52.35,52.42,221700.0,48.7786,48.8438,48.7507,48.8159,221700.0
2014-05-06 10:15:00,52.42,52.44,52.33,52.34,25600.0,48.8159,48.8345,48.7321,48.7414,25600.0
2014-05-06 10:20:00,52.33,52.43,52.31,52.33,21000.0,48.7321,48.8252,48.7134,48.7321,21000.0
2014-05-06 10:25:00,52.32,52.32,52.19,52.26,9600.0,48.7227,48.7227,48.6017,48.6669,9600.0
2014-05-06 10:30:00,52.28,52.43,52.28,52.43,8000.0,48.6855,48.8252,48.6855,48.8252,8000.0
2014-05-06 10:35:00,52.41,52.42,52.33,52.34,13600.0,48.8066,48.8159,48.7321,48.7414,13600.0
2014-05-06 10:40:00,52.34,52.39,52.32,52.35,12100.0,48.7414,48.7879,48.7227,48.7507,12100.0
2014-05-06 10:45:00,52.36,52.38,52.3,52.32,3700.0,48.76,48.7786,48.7041,48.7227,3700.0
2014-05-06 10:50:00,52.3,52.3,52.21,52.23,33900.0,48.7041,48.7041,48.6203,48.6389,33900.0
2014-05-06 10:55:00,52.24,52.29,52.21,52.23,8500.0,48.6482,48.6948,48.6203,48.6389,8500.0
2014-05-06 11:00:00,52.2,52.21,52.1,52.12,63000.0,48.611,48.6203,48.5179,48.5365,63000.0
2014-05-06 11:05:00,52.09,52.09,52.07,52.08,5000.0,48.5086,48.5086,48.4899,48.4992,5000.0
2014-05-06 11:10:00,52.07,52.1,52.07,52.08,5900.0,48.4899,48.5179,48.4899,48.4992,5900.0
2014-05-06 11:15:00,52.07,52.08,51.98,51.98,82800.0,48.4899,48.4992,48.4061,48.4061,82800.0
2014-05-06 11:20:00,51.98,52.08,51.92,52.08,17900.0,48.4061,48.4992,48.3502,48.4992,17900.0
2014-05-06 11:25:00,52.09,52.15,52.08,52.14,6300.0,48.5086,48.5644,48.4992,48.5551,6300.0
2014-05-06 11:30:00,52.13,52.19,52.13,52.18,5800.0,48.5458,48.6017,48.5458,48.5924,5800.0
2014-05-06 11:35:00,52.18,52.18,52.12,52.18,4100.0,48.5924,48.5924,48.5365,48.5924,4100.0
2014-05-06 11:40:00,52.17,52.17,52.07,52.07,8300.0,48.5831,48.5831,48.4899,48.4899,8300.0
2014-05-06 11:45:00,52.04,52.09,52.02,52.08,4800.0,48.462,48.5086,48.4434,48.4992,4800.0
2014-05-06 11:50:00,52.06,52.1,52.05,52.09,3100.0,48.4806,48.5179,48.4713,48.5086,3100.0
2014-05-06 11:55:00,52.09,52.09,52.05,52.06,5100.0,48.5086,48.5086,48.4713,48.4806,5100.0
2014-05-06 12:00:00,52.08,52.08,52.01,52.01,3800.0,48.4992,48.4992,48.4341,48.4341,3800.0
2014-05-06 12:05:00,52.0,52.08,52.0,52.05,3800.0,48.4247,48.4992,48.4247,48.4713,3800.0
2014-05-06 12:10:00,52.06,52.06,51.99,52.01,5000.0,48.4806,48.4806,48.4154,48.4341,5000.0
2014-05-06 12:15:00,52.0,52.02,51.93,51.96,22500.0,48.4247,48.4434,48.3596,48.3875,22500.0
2014-05-06 12:20:00,52.01,52.03,51.98,52.0,6000.0,48.4341,48.4527,48.4061,48.4247,6000.0
2014-05-06 12:25:00,52.0,52.04,51.98,52.02,4800.0,48.4247,48.462,48.4061,48.4434,4800.0
2014-05-06 12:30:00,52.03,52.09,52.03,52.05,5500.0,48.4527,48.5086,48.4527,48.4713,5500.0
2014-05-06 12:35:00,52.05,52.07,51.97,52.06,18600.0,48.4713,48.4899,48.3968,48.4806,18600.0
2014-05-06 12:40:00,52.07,52.1,52.07,52.1,4700.0,48.4899,48.5179,48.4899,48.5179,4700.0
2014-05-06 12:45:00,52.11,52.12,52.05,52.09,7500.0,48.5272,48.5365,48.4713,48.5086,7500.0
2014-05-06 12:50:00,52.1,52.1,52.06,52.09,4300.0,48.5179,48.5179,48.4806,48.5086,4300.0
2014-05-06 12:55:00,52.08,52.08,52.02,52.02,2400.0,48.4992,48.4992,48.4434,48.4434,2400.0
2014-05-06 13:00:00,52.0,52.09,52.0,52.08,3500.0,48.4247,48.5086,48.4247,48.4992,3500.0
2014-05-06 13:05:00,52.09,52.1,52.04,52.06,6400.0,48.5086,48.5179,48.462,48.4806,6400.0
2014-05-06 13:10:00,52.05,52.08,52.03,52.06,6700.0,48.4713,48.4992,48.4527,48.4806,6700.0
2014-05-06 13:15:00,52.06,52.13,52.05,52.12,10300.0,48.4806,48.5458,48.4713,48.5365,10300.0
2014-05-06 13:20:00,52.12,52.18,52.12,52.17,18400.0,48.5365,48.5924,48.5365,48.5831,18400.0
2014-05-06 13:25:00,52.16,52.17,52.01,52.06,18300.0,48.5737,48.5831,48.4341,48.4806,18300.0
2014-05-06 13:30:00,52.06,52.09,52.06,52.09,1400.0,48.4806,48.5086,48.4806,48.5086,1400.0
2014-05-06 13:35:00,52.09,52.11,52.02,52.02,5400.0,48.5086,48.5272,48.4434,48.4434,5400.0
2014-05-06 13:40:00,52.02,52.03,51.92,51.94,20700.0,48.4434,48.4527,48.3502,48.3689,20700.0
2014-05-06 13:45:00,51.94,52.06,51.91,52.03,67500.0,48.3689,48.4806,48.3409,48.4527,67500.0
2014-05-06 13:50:00,52.04,52.07,52.03,52.06,29100.0,48.462,48.4899,48.4527,48.4806,29100.0
2014-05-06 13:55:00,52.06,52.08,52.01,52.05,9700.0,48.4806,48.4992,48.4341,48.4713,9700.0
2014-05-06 14:00:00,52.05,52.08,52.05,52.05,13000.0,48.4713,48.4992,48.4713,48.4713,13000.0
2014-05-06 14:05:00,52.05,52.05,51.99,52.05,6200.0,48.4713,48.4713,48.4154,48.4713,6200.0
2014-05-06 14:10:00,52.05,52.06,52.01,52.01,5300.0,48.4713,48.4806,48.4341,48.4341,5300.0
2014-05-06 14:15:00,52.01,52.08,52.0,52.0,8500.0,48.4341,48.4992,48.4247,48.4247,8500.0
2014-05-06 14:20:00,52.0,52.06,51.99,52.03,5400.0,48.4247,48.4806,48.4154,48.4527,5400.0
2014-05-06 14:25:00,52.01,52.03,51.99,52.02,27400.0,48.4341,48.4527,48.4154,48.4434,27400.0
2014-05-06 14:30:00,52.02,52.05,52.01,52.04,13100.0,48.4434,48.4713,48.4341,48.462,13100.0
2014-05-06 14:35:00,52.05,52.05,52.0,52.02,7200.0,48.4713,48.4713,48.4247,48.4434,7200.0
2014-05-06 14:40:00,52.04,52.11,52.04,52.09,11400.0,48.462,48.5272,48.462,48.5086,11400.0
2014-05-06 14:45:00,52.08,52.14,52.05,52.1,29400.0,48.4992,48.5551,48.4713,48.5179,29400.0
2014-05-06 14:50:00,52.12,52.18,52.09,52.16,109600.0,48.5365,48.5924,48.5086,48.5737,109600.0
2014-05-06 14:55:00,52.19,52.2,52.16,52.16,120200.0,48.6017,48.611,48.5737,48.5737,120200.0
2014-05-06 15:00:00,52.15,52.16,52.09,52.16,51200.0,48.5644,48.5737,48.5086,48.5737,51200.0
2014-05-06 15:05:00,52.14,52.18,52.11,52.15,7400.0,48.5551,48.5924,48.5272,48.5644,7400.0
2014-05-06 15:10:00,52.17,52.22,52.15,52.19,9600.0,48.5831,48.6296,48.5644,48.6017,9600.0
2014-05-06 15:15:00,52.2,52.24,52.19,52.24,116600.0,48.611,48.6482,48.6017,48.6482,116600.0
2014-05-06 15:20:00,52.25,52.3,52.25,52.3,26100.0,48.6576,48.7041,48.6576,48.7041,26100.0
2014-05-06 15:25:00,52.3,52.3,52.12,52.12,236000.0,48.7041,48.7041,48.5365,48.5365,236000.0
2014-05-06 15:30:00,52.13,52.21,52.12,52.19,16000.0,48.5458,48.6203,48.5365,48.6017,16000.0
2014-05-06 15:35:00,52.2,52.24,52.2,52.24,11600.0,48.611,48.6482,48.611,48.6482,11600.0
2014-05-06 15:40:00,52.25,52.25,52.05,52.07,64000.0,48.6576,48.6576,48.4713,48.4899,64000.0
2014-05-06 15:45:00,52.06,52.1,52.02,52.06,38600.0,48.4806,48.5179,48.4434,48.4806,38600.0
2014-05-06 15:50:00,52.05,52.06,52.0,52.01,37400.0,48.4713,48.4806,48.4247,48.4341,37400.0
2014-05-06 15:55:00,52.0,52.03,51.92,51.97,121700.0,48.4247,48.4527,48.3502,48.3968,121700.0
2014-05-07 09:30:00,52.01,52.04,51.47,51.5,24400.0,48.4341,48.462,47.9312,47.9591,24400.0
2014-05-07 09:35:00,51.61,51.86,51.5,51.65,95000.0,48.0616,48.2944,47.9591,48.0988,95000.0
2014-05-07 09:40:00,51.64,51.89,51.43,51.85,137100.0,48.0895,48.3223,47.8939,48.2851,137100.0
2014-05-07 09:45:00,51.85,52.07,51.7,51.74,116400.0,48.2851,48.4899,48.1454,48.1826,116400.0
2014-05-07 09:50:00,51.72,51.72,51.27,51.41,38200.0,48.164,48.164,47.7449,47.8753,38200.0
2014-05-07 09:55:00,51.45,51.5,50.85,50.86,62200.0,47.9126,47.9591,47.3538,47.3631,62200.0
2014-05-07 10:00:00,50.87,51.44,50.86,51.33,25800.0,47.3724,47.9032,47.3631,47.8008,25800.0
2014-05-07 10:05:00,51.31,51.32,50.87,50.91,35400.0,47.7822,47.7915,47.3724,47.4097,35400.0
2014-05-07 10:10:00,50.94,51.0,50.69,50.84,52900.0,47.4376,47.4935,47.2048,47.3445,52900.0
2014-05-07 10:15:00,50.84,50.97,50.81,50.95,25600.0,47.3445,47.4656,47.3166,47.4469,25600.0
2014-05-07 10:20:00,51.0,51.04,50.82,50.84,25900.0,47.4935,47.5307,47.3259,47.3445,25900.0
2014-05-07 10:25:00,50.88,51.15,50.88,51.1,14300.0,47.3817,47.6332,47.3817,47.5866,14300.0
2014-05-07 10:30:00,51.1,51.34,50.97,51.21,36700.0,47.5866,47.8101,47.4656,47.6891,36700.0
2014-05-07 10:35:00,51.22,51.57,51.18,51.57,19300.0,47.6984,48.0243,47.6611,48.0243,19300.0
2014-05-07 10:40:00,51.56,51.57,51.27,51.3,31200.0,48.015,48.0243,47.7449,47.7729,31200.0
2014-05-07 10:45:00,51.32,51.44,51.09,51.26,26000.0,47.7915,47.9032,47.5773,47.7356,26000.0
2014-05-07 10:50:00,51.26,51.3,51.13,51.24,22000.0,47.7356,47.7729,47.6146,47.717,22000.0
2014-05-07 10:55:00,51.24,51.3,51.07,51.23,20600.0,47.717,47.7729,47.5587,47.7077,20600.0
2014-05-07 11:00:00,51.24,51.27,51.09,51.21,17800.0,47.717,47.7449,47.5773,47.6891,17800.0
2014-05-07 11:05:00,51.21,51.21,50.99,51.1,18700.0,47.6891,47.6891,47.4842,47.5866,18700.0
2014-05-07 11:10:00,51.09,51.09,51.03,51.05,5700.0,47.5773,47.5773,47.5214,47.5401,5700.0
2014-05-07 11:15:00,51.03,51.05,50.98,51.04,30600.0,47.5214,47.5401,47.4749,47.5307,30600.0
2014-05-07 11:20:00,51.0,51.05,50.99,51.04,13800.0,47.4935,47.5401,47.4842,47.5307,13800.0
2014-05-07 11:25:00,51.04,51.07,50.99,51.01,15000.0,47.5307,47.5587,47.4842,47.5028,15000.0
2014-05-07 11:30:00,51.02,51.23,51.02,51.17,16300.0,47.5121,47.7077,47.5121,47.6518,16300.0
2014-05-07 11:35:00,51.16,51.3,51.14,51.29,16100.0,47.6425,47.7729,47.6239,47.7636,16100.0
2014-05-07 11:40:00,51.29,51.34,51.26,51.31,17400.0,47.7636,47.8101,47.7356,47.7822,17400.0
2014-05-07 11:45:00,51.32,51.43,51.32,51.4,11300.0,47.7915,47.8939,47.7915,47.866,11300.0
2014-05-07 11:50:00,51.41,51.46,51.34,51.37,20600.0,47.8753,47.9219,47.8101,47.8381,20600.0
2014-05-07 11:55:00,51.38,51.52,51.32,51.32,89900.0,47.8474,47.9777,47.7915,47.7915,89900.0
2014-05-07 12:00:00,51.32,51.39,51.24,51.26,15800.0,47.7915,47.8567,47.717,47.7356,15800.0
2014-05-07 12:05:00,51.26,51.34,51.17,51.3,13300.0,47.7356,47.8101,47.6518,47.7729,13300.0
2014-05-07 12:10:00,51.3,51.4,51.3,51.38,29900.0,47.7729,47.866,47.7729,47.8474,29900.0
2014-05-07 12:15:00,51.39,51.45,51.38,51.45,9600.0,47.8567,47.9126,47.8474,47.9126,9600.0
2014-05-07 12:20:00,51.47,51.53,51.46,51.5,4600.0,47.9312,47.9871,47.9219,47.9591,4600.0
2014-05-07 12:25:00,51.49,51.5,51.42,51.42,5000.0,47.9498,47.9591,47.8846,47.8846,5000.0
2014-05-07 12:30:00,51.43,51.48,51.41,51.43,10500.0,47.8939,47.9405,47.8753,47.8939,10500.0
2014-05-07 12:35:00,51.42,51.5,51.4,51.5,8400.0,47.8846,47.9591,47.866,47.9591,8400.0
2014-05-07 12:40:00,51.51,51.51,51.42,51.45,14000.0,47.9684,47.9684,47.8846,47.9126,14000.0
2014-05-07 12:45:00,51.41,51.49,51.41,51.49,8900.0,47.8753,47.9498,47.8753,47.9498,8900.0
2014-05-07 12:50:00,51.48,51.5,51.44,51.46,6600.0,47.9405,47.9591,47.9032,47.9219,6600.0
2014-05-07 12:55:00,51.46,51.48,51.42,51.42,2400.0,47.9219,47.9405,47.8846,47.8846,2400.0
2014-05-07 13:00:00,51.42,51.55,51.42,51.54,17400.0,47.8846,48.0057,47.8846,47.9964,17400.0
2014-05-07 13:05:00,51.54,51.57,51.43,51.45,12000.0,47.9964,48.0243,47.8939,47.9126,12000.0
2014-05-07 13:10:00,51.47,51.62,51.46,51.62,10900.0,47.9312,48.0709,47.9219,48.0709,10900.0
2014-05-07 13:15:00,51.61,51.69,51.51,51.57,37200.0,48.0616,48.1361,47.9684,48.0243,37200.0
2014-05-07 13:20:00,51.55,51.55,51.46,51.48,19700.0,48.0057,48.0057,47.9219,47.9405,19700.0
2014-05-07 13:25:00,51.48,51.5,51.42,51.45,17200.0,47.9405,47.9591,47.8846,47.9126,17200.0
2014-05-07 13:30:00,51.45,51.5,51.42,51.5,22700.0,47.9126,47.9591,47.8846,47.9591,22700.0
2014-05-07 13:35:00,51.48,51.53,51.44,51.46,20900.0,47.9405,47.9871,47.9032,47.9219,20900.0
2014-05-07 13:40:00,51.45,51.45,51.36,51.42,34500.0,47.9126,47.9126,47.8287,47.8846,34500.0
2014-05-07 13:45:00,51.41,51.42,51.36,51.37,15400.0,47.8753,47.8846,47.8287,47.8381,15400.0
2014-05-07 13:50:00,51.35,51.37,51.31,51.33,9200.0,47.8194,47.8381,47.7822,47.8008,9200.0
2014-05-07 13:55:00,51.33,51.33,51.16,51.17,23400.0,47.8008,47.8008,47.6425,47.6518,23400.0
2014-05-07 14:00:00,51.15,51.23,51.13,51.14,17800.0,47.6332,47.7077,47.6146,47.6239,17800.0
2014-05-07 14:05:00,51.12,51.25,51.12,51.21,27000.0,47.6052,47.7263,47.6052,47.6891,27000.0
2014-05-07 14:10:00,51.19,51.19,51.05,51.08,32600.0,47.6704,47.6704,47.5401,47.568,32600.0
2014-05-07 14:15:00,51.08,51.19,51.08,51.16,24200.0,47.568,47.6704,47.568,47.6425,24200.0
2014-05-07 14:20:00,51.16,51.23,51.13,51.15,26400.0,47.6425,47.7077,47.6146,47.6332,26400.0
2014-05-07 14:25:00,51.17,51.27,51.11,51.2,60300.0,47.6518,47.7449,47.5959,47.6797,60300.0
2014-05-07 14:30:00,51.18,51.2,51.13,51.13,19800.0,47.6611,47.6797,47.6146,47.6146,19800.0
2014-05-07 14:35:00,51.14,51.27,51.13,51.26,10800.0,47.6239,47.7449,47.6146,47.7356,10800.0
2014-05-07 14:40:00,51.28,51.44,51.28,51.43,38100.0,47.7542,47.9032,47.7542,47.8939,38100.0
2014-05-07 14:45:00,51.44,51.47,51.36,51.36,20400.0,47.9032,47.9312,47.8287,47.8287,20400.0
2014-05-07 14:50:00,51.35,51.4,51.28,51.4,19800.0,47.8194,47.866,47.7542,47.866,19800.0
2014-05-07 14:55:00,51.4,51.43,51.36,51.38,10400.0,47.866,47.8939,47.8287,47.8474,10400.0
2014-05-07 15:00:00,51.38,51.4,51.31,51.31,15700.0,47.8474,47.866,47.7822,47.7822,15700.0
2014-05-07 15:05:00,51.31,51.39,51.3,51.39,7200.0,47.7822,47.8567,47.7729,47.8567,7200.0
2014-05-07 15:10:00,51.38,51.4,51.3,51.37,12800.0,47.8474,47.866,47.7729,47.8381,12800.0
2014-05-07 15:15:00,51.37,51.4,51.31,51.32,16300.0,47.8381,47.866,47.7822,47.7915,16300.0
2014-05-07 15:20:00,51.3,51.38,51.27,51.37,21300.0,47.7729,47.8474,47.7449,47.8381,21300.0
2014-05-07 15:25:00,51.4,51.4,51.29,51.31,37900.0,47.866,47.866,47.7636,47.7822,37900.0
2014-05-07 15:30:00,51.3,51.39,51.3,51.39,26200.0,47.7729,47.8567,47.7729,47.8567,26200.0
2014-05-07 15:35:00,51.39,51.4,51.34,51.38,78000.0,47.8567,47.866,47.8101,47.8474,78000.0
2014-05-07 15:40:00,51.38,51.47,51.37,51.46,100300.0,47.8474,47.9312,47.8381,47.9219,100300.0
2014-05-07 15:45:00,51.47,51.52,51.46,51.51,89400.0,47.9312,47.9777,47.9219,47.9684,89400.0
2014-05-07 15:50:00,51.51,51.57,51.5,51.56,84700.0,47.9684,48.0243,47.9591,48.015,84700.0
2014-05-07 15:55:00,51.56,51.58,51.49,51.54,164300.0,48.015,48.0336,47.9498,47.9964,164300.0
2014-05-08 09:30:00,51.43,51.7,51.34,51.49,29800.0,47.8939,48.1454,47.8101,47.9498,29800.0
2014-05-08 09:35:00,51.53,51.97,51.52,51.93,14000.0,47.9871,48.3968,47.9777,48.3596,14000.0
2014-05-08 09:40:00,51.98,52.14,51.95,52.11,12400.0,48.4061,48.5551,48.3782,48.5272,12400.0
2014-05-08 09:45:00,52.09,52.29,51.95,52.26,17400.0,48.5086,48.6948,48.3782,48.6669,17400.0
2014-05-08 09:50:00,52.26,52.32,51.99,52.02,20100.0,48.6669,48.7227,48.4154,48.4434,20100.0
2014-05-08 09:55:00,52.02,52.07,51.93,51.95,15100.0,48.4434,48.4899,48.3596,48.3782,15100.0
2014-05-08 10:00:00,51.89,52.0,51.89,51.99,2900.0,48.3223,48.4247,48.3223,48.4154,2900.0
2014-05-08 10:05:00,52.01,52.15,52.01,52.13,18800.0,48.4341,48.5644,48.4341,48.5458,18800.0
2014-05-08 10:10:00,52.13,52.26,52.13,52.21,21100.0,48.5458,48.6669,48.5458,48.6203,21100.0
2014-05-08 10:15:00,52.2,52.24,52.16,52.2,49000.0,48.611,48.6482,48.5737,48.611,49000.0
2014-05-08 10:20:00,52.2,52.21,52.01,52.01,17700.0,48.611,48.6203,48.4341,48.4341,17700.0
2014-05-08 10:25:00,52.03,52.13,52.03,52.1,33100.0,48.4527,48.5458,48.4527,48.5179,33100.0
2014-05-08 10:30:00,52.1,52.13,52.09,52.12,16600.0,48.5179,48.5458,48.5086,48.5365,16600.0
2014-05-08 10:35:00,52.12,52.14,52.11,52.12,13600.0,48.5365,48.5551,48.5272,48.5365,13600.0
2014-05-08 10:40:00,52.12,52.14,52.04,52.06,14600.0,48.5365,48.5551,48.462,48.4806,14600.0
2014-05-08 10:45:00,52.07,52.1,52.04,52.05,12900.0,48.4899,48.5179,48.462,48.4713,12900.0
2014-05-08 10:50:00,52.03,52.08,51.99,52.03,15100.0,48.4527,48.4992,48.4154,48.4527,15100.0
2014-05-08 10:55:00,52.03,52.05,51.98,52.04,24900.0,48.4527,48.4713,48.4061,48.462,24900.0
2014-05-08 11:00:00,52.05,52.11,52.03,52.11,23600.0,48.4713,48.5272,48.4527,48.5272,23600.0
2014-05-08 11:05:00,52.1,52.19,52.09,52.18,24500.0,48.5179,48.6017,48.5086,48.5924,24500.0
2014-05-08 11:10:00,52.17,52.21,52.06,52.07,58500.0,48.5831,48.6203,48.4806,48.4899,58500.0
2014-05-08 11:15:00,52.09,52.12,52.04,52.1,9900.0,48.5086,48.5365,48.462,48.5179,9900.0
2014-05-08 11:20:00,52.1,52.15,52.1,52.14,6900.0,48.5179,48.5644,48.5179,48.5551,6900.0
2014-05-08 11:25:00,52.14,52.19,52.12,52.13,11300.0,48.5551,48.6017,48.5365,48.5458,11300.0
2014-05-08 11:30:00,52.13,52.21,52.13,52.18,8400.0,48.5458,48.6203,48.5458,48.5924,8400.0
2014-05-08 11:35:00,52.18,52.23,52.18,52.21,7500.0,48.5924,48.6389,48.5924,48.6203,7500.0
2014-05-08 11:40:00,52.21,52.25,52.12,52.13,51300.0,48.6203,48.6576,48.5365,48.5458,51300.0
2014-05-08 11:45:00,52.13,52.18,52.12,52.16,7000.0,48.5458,48.5924,48.5365,48.5737,7000.0
2014-05-08 11:50:00,52.17,52.19,52.1,52.1,5100.0,48.5831,48.6017,48.5179,48.5179,5100.0
2014-05-08 11:55:00,52.12,52.12,51.99,52.0,4500.0,48.5365,48.5365,48.4154,48.4247,4500.0
2014-05-08 12:00:00,52.0,52.04,51.99,52.01,6900.0,48.4247,48.462,48.4154,48.4341,6900.0
2014-05-08 12:05:00,51.98,51.98,51.92,51.98,12600.0,48.4061,48.4061,48.3502,48.4061,12600.0
2014-05-08 12:10:00,51.96,51.99,51.95,51.96,3800.0,48.3875,48.4154,48.3782,48.3875,3800.0
2014-05-08 12:15:00,51.96,52.06,51.96,51.99,9800.0,48.3875,48.4806,48.3875,48.4154,9800.0
2014-05-08 12:20:00,51.95,51.98,51.92,51.94,6600.0,48.3782,48.4061,48.3502,48.3689,6600.0
2014-05-08 12:25:00,51.95,52.04,51.95,52.02,5300.0,48.3782,48.462,48.3782,48.4434,5300.0
2014-05-08 12:30:00,52.01,52.05,52.0,52.04,8800.0,48.4341,48.4713,48.4247,48.462,8800.0
2014-05-08 12:35:00,52.02,52.04,51.95,52.0,16800.0,48.4434,48.462,48.3782,48.4247,16800.0
2014-05-08 12:40:00,52.01,52.01,51.9,51.9,11900.0,48.4341,48.4341,48.3316,48.3316,11900.0
2014-05-08 12:45:00,51.88,51.96,51.88,51.95,9400.0,48.313,48.3875,48.313,48.3782,9400.0
2014-05-08 12:50:00,51.95,51.96,51.85,51.86,12900.0,48.3782,48.3875,48.2851,48.2944,12900.0
2014-05-08 12:55:00,51.83,51.86,51.8,51.86,12200.0,48.2664,48.2944,48.2385,48.2944,12200.0
2014-05-08 13:00:00,51.85,51.87,51.79,51.87,8600.0,48.2851,48.3037,48.2292,48.3037,8600.0
2014-05-08 13:05:00,51.87,51.9,51.82,51.85,12100.0,48.3037,48.3316,48.2571,48.2851,12100.0
2014-05-08 13:10:00,51.85,51.86,51.78,51.79,13300.0,48.2851,48.2944,48.2199,48.2292,13300.0
2014-05-08 13:15:00,51.77,51.77,51.65,51.66,12200.0,48.2106,48.2106,48.0988,48.1081,12200.0
2014-05-08 13:20:00,51.66,51.68,51.53,51.54,13800.0,48.1081,48.1267,47.9871,47.9964,13800.0
2014-05-08 13:25:00,51.55,51.67,51.55,51.62,8500.0,48.0057,48.1174,48.0057,48.0709,8500.0
2014-05-08 13:30:00,51.61,51.67,51.57,51.66,13200.0,48.0616,48.1174,48.0243,48.1081,13200.0
2014-05-08 13:35:00,51.68,51.74,51.66,51.72,14800.0,48.1267,48.1826,48.1081,48.164,14800.0
2014-05-08 13:40:00,51.72,51.72,51.64,51.7,12700.0,48.164,48.164,48.0895,48.1454,12700.0
2014-05-08 13:45:00,51.7,51.72,51.58,51.59,20400.0,48.1454,48.164,48.0336,48.0429,20400.0
2014-05-08 13:50:00,51.57,51.63,51.53,51.6,8200.0,48.0243,48.0802,47.9871,48.0522,8200.0
2014-05-08 13:55:00,51.59,51.61,51.57,51.57,8200.0,48.0429,48.0616,48.0243,48.0243,8200.0
2014-05-08 14:00:00,51.58,51.58,51.45,51.45,6800.0,48.0336,48.0336,47.9126,47.9126,6800.0
2014-05-08 14:05:00,51.45,51.5,51.42,51.42,8200.0,47.9126,47.9591,47.8846,47.8846,8200.0
2014-05-08 14:10:00,51.41,51.47,51.39,51.47,7300.0,47.8753,47.9312,47.8567,47.9312,7300.0
2014-05-08 14:15:00,51.45,51.59,51.43,51.59,19000.0,47.9126,48.0429,47.8939,48.0429,19000.0
2014-05-08 14:20:00,51.59,51.61,51.51,51.61,7900.0,48.0429,48.0616,47.9684,48.0616,7900.0
2014-05-08 14:25:00,51.6,51.61,51.51,51.61,6800.0,48.0522,48.0616,47.9684,48.0616,6800.0
2014-05-08 14:30:00,51.6,51.63,51.57,51.63,10600.0,48.0522,48.0802,48.0243,48.0802,10600.0
2014-05-08 14:35:00,51.63,51.66,51.56,51.56,13100.0,48.0802,48.1081,48.015,48.015,13100.0
2014-05-08 14:40:00,51.55,51.57,51.5,51.51,13800.0,48.0057,48.0243,47.9591,47.9684,13800.0
2014-05-08 14:45:00,51.53,51.53,51.47,51.52,51400.0,47.9871,47.9871,47.9312,47.9777,51400.0
2014-05-08 14:50:00,51.52,51.56,51.36,51.36,26200.0,47.9777,48.015,47.8287,47.8287,26200.0
2014-05-08 14:55:00,51.35,51.43,51.31,51.31,22800.0,47.8194,47.8939,47.7822,47.7822,22800.0
2014-05-08 15:00:00,51.32,51.39,51.24,51.38,23900.0,47.7915,47.8567,47.717,47.8474,23900.0
2014-05-08 15:05:00,51.37,51.4,51.22,51.22,23100.0,47.8381,47.866,47.6984,47.6984,23100.0
2014-05-08 15:10:00,51.2,51.29,51.18,51.28,17000.0,47.6797,47.7636,47.6611,47.7542,17000.0
2014-05-08 15:15:00,51.28,51.28,51.16,51.2,54800.0,47.7542,47.7542,47.6425,47.6797,54800.0
2014-05-08 15:20:00,51.2,51.3,51.2,51.26,20400.0,47.6797,47.7729,47.6797,47.7356,20400.0
2014-05-08 15:25:00,51.26,51.28,51.12,51.13,60000.0,47.7356,47.7542,47.6052,47.6146,60000.0
2014-05-08 15:30:00,51.14,51.16,51.05,51.07,59100.0,47.6239,47.6425,47.5401,47.5587,59100.0
2014-05-08 15:35:00,51.07,51.08,51.01,51.06,68500.0,47.5587,47.568,47.5028,47.5494,68500.0
2014-05-08 15:40:00,51.07,51.14,51.05,51.14,36300.0,47.5587,47.6239,47.5401,47.6239,36300.0
2014-05-08 15:45:00,51.15,51.19,51.08,51.16,42200.0,47.6332,47.6704,47.568,47.6425,42200.0
2014-05-08 15:50:00,51.16,51.21,51.15,51.21,28900.0,47.6425,47.6891,47.6332,47.6891,28900.0
2014-05-08 15:55:00,51.2,51.2,51.15,51.19,57400.0,47.6797,47.6797,47.6332,47.6704,57400.0
2014-05-09 09:30:00,51.14,51.24,51.03,51.08,16100.0,47.6239,47.717,47.5214,47.568,16100.0
2014-05-09 09:35:00,51.1,51.1,50.97,51.02,19200.0,47.5866,47.5866,47.4656,47.5121,19200.0
2014-05-09 09:40:00,51.06,51.13,51.04,51.11,16200.0,47.5494,47.6146,47.5307,47.5959,16200.0
2014-05-09 09:45:00,51.09,51.3,51.0,51.14,53600.0,47.5773,47.7729,47.4935,47.6239,53600.0
2014-05-09 09:50:00,51.1,51.18,50.98,51.0,13500.0,47.5866,47.6611,47.4749,47.4935,13500.0
2014-05-09 09:55:00,50.97,51.18,50.97,50.99,13200.0,47.4656,47.6611,47.4656,47.4842,13200.0
2014-05-09 10:00:00,51.0,51.14,50.96,50.97,26200.0,47.4935,47.6239,47.4562,47.4656,26200.0
2014-05-09 10:05:00,50.97,51.12,50.96,51.06,26900.0,47.4656,47.6052,47.4562,47.5494,26900.0
2014-05-09 10:10:00,51.07,51.24,51.02,51.21,37400.0,47.5587,47.717,47.5121,47.6891,37400.0
2014-05-09 10:15:00,51.22,51.3,51.16,51.16,32200.0,47.6984,47.7729,47.6425,47.6425,32200.0
2014-05-09 10:20:00,51.16,51.18,51.05,51.13,18000.0,47.6425,47.6611,47.5401,47.6146,18000.0
2014-05-09 10:25:00,51.1,51.15,51.0,51.01,32900.0,47.5866,47.6332,47.4935,47.5028,32900.0
2014-05-09 10:30:00,51.03,51.03,50.82,50.87,27700.0,47.5214,47.5214,47.3259,47.3724,27700.0
2014-05-09 10:35:00,50.88,50.93,50.79,50.89,41400.0,47.3817,47.4283,47.2979,47.3911,41400.0
2014-05-09 10:40:00,50.91,50.94,50.89,50.94,3800.0,47.4097,47.4376,47.3911,47.4376,3800.0
2014-05-09 10:45:00,50.95,51.04,50.95,51.04,10200.0,47.4469,47.5307,47.4469,47.5307,10200.0
2014-05-09 10:50:00,51.05,51.08,51.02,51.05,20800.0,47.5401,47.568,47.5121,47.5401,20800.0
2014-05-09 10:55:00,51.06,51.1,50.84,50.84,41800.0,47.5494,47.5866,47.3445,47.3445,41800.0
2014-05-09 11:00:00,50.86,50.88,50.86,50.87,6200.0,47.3631,47.3817,47.3631,47.3724,6200.0
2014-05-09 11:05:00,50.88,50.94,50.88,50.93,7600.0,47.3817,47.4376,47.3817,47.4283,7600.0
2014-05-09 11:10:00,50.92,51.0,50.92,50.98,12600.0,47.419,47.4935,47.419,47.4749,12600.0
2014-05-09 11:15:00,50.96,51.0,50.95,50.98,5700.0,47.4562,47.4935,47.4469,47.4749,5700.0
2014-05-09 11:20:00,50.99,51.07,50.99,51.06,8400.0,47.4842,47.5587,47.4842,47.5494,8400.0
2014-05-09 11:25:00,51.05,51.05,50.95,50.95,3500.0,47.5401,47.5401,47.4469,47.4469,3500.0
2014-05-09 11:30:00,50.97,50.97,50.9,50.93,5900.0,47.4656,47.4656,47.4004,47.4283,5900.0
2014-05-09 11:35:00,50.94,51.06,50.92,51.06,30800.0,47.4376,47.5494,47.419,47.5494,30800.0
2014-05-09 11:40:00,51.06,51.06,51.02,51.03,2800.0,47.5494,47.5494,47.5121,47.5214,2800.0
2014-05-09 11:45:00,51.05,51.15,51.05,51.15,9000.0,47.5401,47.6332,47.5401,47.6332,9000.0
2014-05-09 11:50:00,51.12,51.22,51.11,51.2,31700.0,47.6052,47.6984,47.5959,47.6797,31700.0
2014-05-09 11:55:00,51.2,51.25,51.18,51.2,9200.0,47.6797,47.7263,47.6611,47.6797,9200.0
2014-05-09 12:00:00,51.2,51.36,51.2,51.33,26900.0,47.6797,47.8287,47.6797,47.8008,26900.0
2014-05-09 12:05:00,51.33,51.46,51.3,51.46,83900.0,47.8008,47.9219,47.7729,47.9219,83900.0
2014-05-09 12:10:00,51.46,51.51,51.43,51.47,15300.0,47.9219,47.9684,47.8939,47.9312,15300.0
2014-05-09 12:15:00,51.46,51.54,51.44,51.53,11400.0,47.9219,47.9964,47.9032,47.9871,11400.0
2014-05-09 12:20:00,51.53,51.53,51.47,51.51,7100.0,47.9871,47.9871,47.9312,47.9684,7100.0
2014-05-09 12:25:00,51.51,51.53,51.49,51.53,3400.0,47.9684,47.9871,47.9498,47.9871,3400.0
2014-05-09 12:30:00,51.51,51.56,51.46,51.55,11300.0,47.9684,48.015,47.9219,48.0057,11300.0
2014-05-09 12:35:00,51.55,51.66,51.51,51.63,6500.0,48.0057,48.1081,47.9684,48.0802,6500.0
2014-05-09 12:40:00,51.66,51.67,51.6,51.61,11600.0,48.1081,48.1174,48.0522,48.0616,11600.0
2014-05-09 12:45:00,51.6,51.68,51.58,51.65,20700.0,48.0522,48.1267,48.0336,48.0988,20700.0
2014-05-09 12:50:00,51.67,51.69,51.58,51.61,4300.0,48.1174,48.1361,48.0336,48.0616,4300.0
2014-05-09 12:55:00,51.61,51.73,51.59,51.73,23300.0,48.0616,48.1733,48.0429,48.1733,23300.0
2014-05-09 13:00:00,51.72,51.83,51.71,51.81,18200.0,48.164,48.2664,48.1547,48.2478,18200.0
2014-05-09 13:05:00,51.81,51.81,51.77,51.77,16400.0,48.2478,48.2478,48.2106,48.2106,16400.0
2014-05-09 13:10:00,51.77,51.77,51.65,51.65,10300.0,48.2106,48.2106,48.0988,48.0988,10300.0
2014-05-09 13:15:00,51.65,51.67,51.6,51.6,15400.0,48.0988,48.1174,48.0522,48.0522,15400.0
2014-05-09 13:20:00,51.59,51.59,51.53,51.54,5300.0,48.0429,48.0429,47.9871,47.9964,5300.0
2014-05-09 13:25:00,51.54,51.54,51.44,51.48,6100.0,47.9964,47.9964,47.9032,47.9405,6100.0
2014-05-09 13:30:00,51.47,51.5,51.36,51.37,6000.0,47.9312,47.9591,47.8287,47.8381,6000.0
2014-05-09 13:35:00,51.39,51.45,51.35,51.36,9500.0,47.8567,47.9126,47.8194,47.8287,9500.0
2014-05-09 13:40:00,51.36,51.37,51.33,51.35,17600.0,47.8287,47.8381,47.8008,47.8194,17600.0
2014-05-09 13:45:00,51.33,51.35,51.27,51.29,5600.0,47.8008,47.8194,47.7449,47.7636,5600.0
2014-05-09 13:50:00,51.28,51.47,51.28,51.47,10400.0,47.7542,47.9312,47.7542,47.9312,10400.0
2014-05-09 13:55:00,51.47,51.57,51.4,51.56,25400.0,47.9312,48.0243,47.866,48.015,25400.0
2014-05-09 14:00:00,51.56,51.61,51.43,51.45,7400.0,48.015,48.0616,47.8939,47.9126,7400.0
2014-05-09 14:05:00,51.46,51.46,51.42,51.44,8100.0,47.9219,47.9219,47.8846,47.9032,8100.0
2014-05-09 14:10:00,51.43,51.5,51.43,51.44,7600.0,47.8939,47.9591,47.8939,47.9032,7600.0
2014-05-09 14:15:00,51.44,51.44,51.32,51.37,7800.0,47.9032,47.9032,47.7915,47.8381,7800.0
2014-05-09 14:20:00,51.39,51.45,51.39,51.42,7600.0,47.8567,47.9126,47.8567,47.8846,7600.0
2014-05-09 14:25:00,51.41,51.46,51.4,51.43,31400.0,47.8753,47.9219,47.866,47.8939,31400.0
2014-05-09 14:30:00,51.43,51.53,51.43,51.49,16900.0,47.8939,47.9871,47.8939,47.9498,16900.0
2014-05-09 14:35:00,51.49,51.5,51.45,51.45,9200.0,47.9498,47.9591,47.9126,47.9126,9200.0
2014-05-09 14:40:00,51.45,51.47,51.38,51.39,22000.0,47.9126,47.9312,47.8474,47.8567,22000.0
2014-05-09 14:45:00,51.41,51.43,51.37,51.37,11200.0,47.8753,47.8939,47.8381,47.8381,11200.0
2014-05-09 14:50:00,51.39,51.41,51.3,51.31,8700.0,47.8567,47.8753,47.7729,47.7822,8700.0
2014-05-09 14:55:00,51.3,51.36,51.28,51.35,15100.0,47.7729,47.8287,47.7542,47.8194,15100.0
2014-05-09 15:00:00,51.37,51.46,51.37,51.44,27400.0,47.8381,47.9219,47.8381,47.9032,27400.0
2014-05-09 15:05:00,51.45,51.45,51.42,51.44,10400.0,47.9126,47.9126,47.8846,47.9032,10400.0
2014-05-09 15:10:00,51.44,51.46,51.4,51.41,15200.0,47.9032,47.9219,47.866,47.8753,15200.0
2014-05-09 15:15:00,51.41,51.41,51.36,51.38,14300.0,47.8753,47.8753,47.8287,47.8474,14300.0
2014-05-09 15:20:00,51.38,51.4,51.32,51.34,19400.0,47.8474,47.866,47.7915,47.8101,19400.0
2014-05-09 15:25:00,51.31,51.36,51.3,51.35,15700.0,47.7822,47.8287,47.7729,47.8194,15700.0
2014-05-09 15:30:00,51.36,51.45,51.35,51.41,18600.0,47.8287,47.9126,47.8194,47.8753,18600.0
2014-05-09 15:35:00,51.41,51.47,51.41,51.47,15800.0,47.8753,47.9312,47.8753,47.9312,15800.0
2014-05-09 15:40:00,51.47,51.51,51.47,51.5,15200.0,47.9312,47.9684,47.9312,47.9591,15200.0
2014-05-09 15:45:00,51.5,51.51,51.48,51.5,19600.0,47.9591,47.9684,47.9405,47.9591,19600.0
2014-05-09 15:50:00,51.51,51.52,51.48,51.5,32500.0,47.9684,47.9777,47.9405,47.9591,32500.0
2014-05-09 15:55:00,51.5,51.52,51.45,51.5,63500.0,47.9591,47.9777,47.9126,47.9591,63500.0
2014-05-12 09:30:00,51.7,51.98,51.7,51.98,9000.0,48.1454,48.4061,48.1454,48.4061,9000.0
2014-05-12 09:35:00,51.96,52.0,51.89,51.91,16900.0,48.3875,48.4247,48.3223,48.3409,16900.0
2014-05-12 09:40:00,51.95,52.1,51.88,52.1,51900.0,48.3782,48.5179,48.313,48.5179,51900.0
2014-05-12 09:45:00,52.08,52.16,51.97,52.1,74800.0,48.4992,48.5737,48.3968,48.5179,74800.0
2014-05-12 09:50:00,52.1,52.19,52.1,52.16,8300.0,48.5179,48.6017,48.5179,48.5737,8300.0
2014-05-12 09:55:00,52.18,52.37,52.15,52.33,36000.0,48.5924,48.7693,48.5644,48.7321,36000.0
2014-05-12 10:00:00,52.38,52.39,52.28,52.29,17600.0,48.7786,48.7879,48.6855,48.6948,17600.0
2014-05-12 10:05:00,52.3,52.35,52.25,52.29,8800.0,48.7041,48.7507,48.6576,48.6948,8800.0
2014-05-12 10:10:00,52.26,52.29,52.26,52.29,7500.0,48.6669,48.6948,48.6669,48.6948,7500.0
2014-05-12 10:15:00,52.28,52.29,52.28,52.29,13400.0,48.6855,48.6948,48.6855,48.6948,13400.0
2014-05-12 10:20:00,52.29,52.29,52.2,52.2,20700.0,48.6948,48.6948,48.611,48.611,20700.0
2014-05-12 10:25:00,52.23,52.29,52.18,52.27,20600.0,48.6389,48.6948,48.5924,48.6762,20600.0
2014-05-12 10:30:00,52.29,52.3,52.27,52.29,24500.0,48.6948,48.7041,48.6762,48.6948,24500.0
2014-05-12 10:35:00,52.29,52.33,52.27,52.31,9800.0,48.6948,48.7321,48.6762,48.7134,9800.0
2014-05-12 10:40:00,52.31,52.32,52.21,52.23,15900.0,48.7134,48.7227,48.6203,48.6389,15900.0
2014-05-12 10:45:00,52.25,52.32,52.23,52.28,17700.0,48.6576,48.7227,48.6389,48.6855,17700.0
2014-05-12 10:50:00,52.29,52.3,52.21,52.27,7500.0,48.6948,48.7041,48.6203,48.6762,7500.0
2014-05-12 10:55:00,52.27,52.3,52.25,52.29,8500.0,48.6762,48.7041,48.6576,48.6948,8500.0
2014-05-12 11:00:00,52.26,52.31,52.24,52.24,36100.0,48.6669,48.7134,48.6482,48.6482,36100.0
2014-05-12 11:05:00,52.25,52.3,52.24,52.3,13000.0,48.6576,48.7041,48.6482,48.7041,13000.0
2014-05-12 11:10:00,52.29,52.3,52.16,52.2,8100.0,48.6948,48.7041,48.5737,48.611,8100.0
2014-05-12 11:15:00,52.21,52.27,52.2,52.27,12200.0,48.6203,48.6762,48.611,48.6762,12200.0
2014-05-12 11:20:00,52.27,52.29,52.24,52.25,10400.0,48.6762,48.6948,48.6482,48.6576,10400.0
2014-05-12 11:25:00,52.25,52.25,52.17,52.23,12500.0,48.6576,48.6576,48.5831,48.6389,12500.0
2014-05-12 11:30:00,52.22,52.29,52.22,52.24,6600.0,48.6296,48.6948,48.6296,48.6482,6600.0
2014-05-12 11:35:00,52.25,52.27,52.16,52.17,10300.0,48.6576,48.6762,48.5737,48.5831,10300.0
2014-05-12 11:40:00,52.15,52.19,52.12,52.14,15500.0,48.5644,48.6017,48.5365,48.5551,15500.0
2014-05-12 11:45:00,52.14,52.23,52.14,52.2,20900.0,48.5551,48.6389,48.5551,48.611,20900.0
2014-05-12 11:50:00,52.19,52.23,52.14,52.14,9500.0,48.6017,48.6389,48.5551,48.5551,9500.0
2014-05-12 11:55:00,52.17,52.25,52.14,52.2,12400.0,48.5831,48.6576,48.5551,48.611,12400.0
2014-05-12 12:00:00,52.21,52.31,52.21,52.29,14700.0,48.6203,48.7134,48.6203,48.6948,14700.0
2014-05-12 12:05:00,52.28,52.31,52.27,52.29,14800.0,48.6855,48.7134,48.6762,48.6948,14800.0
2014-05-12 12:10:00,52.29,52.3,52.25,52.28,19900.0,48.6948,48.7041,48.6576,48.6855,19900.0
2014-05-12 12:15:00,52.26,52.31,52.26,52.29,23200.0,48.6669,48.7134,48.6669,48.6948,23200.0
2014-05-12 12:20:00,52.3,52.3,52.2,52.21,7400.0,48.7041,48.7041,48.611,48.6203,7400.0
2014-05-12 12:25:00,52.2,52.25,52.2,52.25,2500.0,48.611,48.6576,48.611,48.6576,2500.0
2014-05-12 12:30:00,52.25,52.3,52.19,52.2,6300.0,48.6576,48.7041,48.6017,48.611,6300.0
2014-05-12 12:35:00,52.19,52.23,52.19,52.23,3000.0,48.6017,48.6389,48.6017,48.6389,3000.0
2014-05-12 12:40:00,52.22,52.22,52.11,52.13,12300.0,48.6296,48.6296,48.5272,48.5458,12300.0
2014-05-12 12:45:00,52.12,52.16,52.11,52.16,9100.0,48.5365,48.5737,48.5272,48.5737,9100.0
2014-05-12 12:50:00,52.14,52.21,52.13,52.21,3500.0,48.5551,48.6203,48.5458,48.6203,3500.0
2014-05-12 12:55:00,52.21,52.22,52.13,52.15,4600.0,48.6203,48.6296,48.5458,48.5644,4600.0
2014-05-12 13:00:00,52.16,52.17,52.16,52.17,1900.0,48.5737,48.5831,48.5737,48.5831,1900.0
2014-05-12 13:05:00,52.16,52.25,52.16,52.24,4000.0,48.5737,48.6576,48.5737,48.6482,4000.0
2014-05-12 13:10:00,52.25,52.25,52.2,52.23,3700.0,48.6576,48.6576,48.611,48.6389,3700.0
2014-05-12 13:15:00,52.21,52.24,52.21,52.23,3400.0,48.6203,48.6482,48.6203,48.6389,3400.0
2014-05-12 13:20:00,52.23,52.26,52.22,52.22,4300.0,48.6389,48.6669,48.6296,48.6296,4300.0
2014-05-12 13:25:00,52.23,52.28,52.23,52.25,5300.0,48.6389,48.6855,48.6389,48.6576,5300.0
2014-05-12 13:30:00,52.26,52.3,52.26,52.29,7400.0,48.6669,48.7041,48.6669,48.6948,7400.0
2014-05-12 13:35:00,52.29,52.3,52.28,52.29,11500.0,48.6948,48.7041,48.6855,48.6948,11500.0
2014-05-12 13:40:00,52.29,52.3,52.28,52.29,5200.0,48.6948,48.7041,48.6855,48.6948,5200.0
2014-05-12 13:45:00,52.28,52.3,52.27,52.28,5400.0,48.6855,48.7041,48.6762,48.6855,5400.0
2014-05-12 13:50:00,52.3,52.3,52.26,52.28,4200.0,48.7041,48.7041,48.6669,48.6855,4200.0
2014-05-12 13:55:00,52.29,52.3,52.28,52.29,4200.0,48.6948,48.7041,48.6855,48.6948,4200.0
2014-05-12 14:00:00,52.29,52.29,52.22,52.24,5200.0,48.6948,48.6948,48.6296,48.6482,5200.0
2014-05-12 14:05:00,52.24,52.29,52.24,52.29,6100.0,48.6482,48.6948,48.6482,48.6948,6100.0
2014-05-12 14:10:00,52.28,52.29,52.28,52.29,4900.0,48.6855,48.6948,48.6855,48.6948,4900.0
2014-05-12 14:15:00,52.28,52.29,52.25,52.26,5500.0,48.6855,48.6948,48.6576,48.6669,5500.0
2014-05-12 14:20:00,52.24,52.25,52.24,52.25,4200.0,48.6482,48.6576,48.6482,48.6576,4200.0
2014-05-12 14:25:00,52.25,52.28,52.25,52.27,4300.0,48.6576,48.6855,48.6576,48.6762,4300.0
2014-05-12 14:30:00,52.27,52.27,52.23,52.25,4800.0,48.6762,48.6762,48.6389,48.6576,4800.0
2014-05-12 14:35:00,52.24,52.25,52.2,52.22,5300.0,48.6482,48.6576,48.611,48.6296,5300.0
2014-05-12 14:40:00,52.22,52.23,52.19,52.22,2400.0,48.6296,48.6389,48.6017,48.6296,2400.0
2014-05-12 14:45:00,52.2,52.22,52.2,52.21,1700.0,48.611,48.6296,48.611,48.6203,1700.0
2014-05-12 14:50:00,52.21,52.21,52.16,52.18,6700.0,48.6203,48.6203,48.5737,48.5924,6700.0
2014-05-12 14:55:00,52.18,52.22,52.18,52.22,3400.0,48.5924,48.6296,48.5924,48.6296,3400.0
2014-05-12 15:00:00,52.22,52.25,52.22,52.23,6400.0,48.6296,48.6576,48.6296,48.6389,6400.0
2014-05-12 15:05:00,52.23,52.23,52.21,52.22,3300.0,48.6389,48.6389,48.6203,48.6296,3300.0
2014-05-12 15:10:00,52.23,52.26,52.22,52.24,8000.0,48.6389,48.6669,48.6296,48.6482,8000.0
2014-05-12 15:15:00,52.24,52.24,52.17,52.17,4700.0,48.6482,48.6482,48.5831,48.5831,4700.0
2014-05-12 15:20:00,52.17,52.19,52.16,52.18,4900.0,48.5831,48.6017,48.5737,48.5924,4900.0
2014-05-12 15:25:00,52.19,52.22,52.19,52.2,5700.0,48.6017,48.6296,48.6017,48.611,5700.0
2014-05-12 15:30:00,52.2,52.24,52.19,52.24,7800.0,48.611,48.6482,48.6017,48.6482,7800.0
2014-05-12 15:35:00,52.23,52.29,52.23,52.28,11300.0,48.6389,48.6948,48.6389,48.6855,11300.0
2014-05-12 15:40:00,52.28,52.29,52.27,52.28,13300.0,48.6855,48.6948,48.6762,48.6855,13300.0
2014-05-12 15:45:00,52.29,52.3,52.26,52.3,20800.0,48.6948,48.7041,48.6669,48.7041,20800.0
2014-05-12 15:50:00,52.3,52.3,52.29,52.3,21100.0,48.7041,48.7041,48.6948,48.7041,21100.0
2014-05-12 15:55:00,52.29,52.32,52.28,52.3,39300.0,48.6948,48.7227,48.6855,48.7041,39300.0
2014-05-13 09:30:00,52.07,52.39,52.03,52.32,19400.0,48.4899,48.7879,48.4527,48.7227,19400.0
2014-05-13 09:35:00,52.32,52.46,52.26,52.33,42300.0,48.7227,48.8531,48.6669,48.7321,42300.0
2014-05-13 09:40:00,52.35,52.49,52.34,52.43,27200.0,48.7507,48.8811,48.7414,48.8252,27200.0
2014-05-13 09:45:00,52.47,52.58,52.42,52.56,88200.0,48.8624,48.9649,48.8159,48.9462,88200.0
2014-05-13 09:50:00,52.56,52.59,52.47,52.51,13500.0,48.9462,48.9742,48.8624,48.8997,13500.0
2014-05-13 09:55:00,52.46,52.52,52.39,52.41,23400.0,48.8531,48.909,48.7879,48.8066,23400.0
2014-05-13 10:00:00,52.4,52.52,52.4,52.52,17000.0,48.7972,48.909,48.7972,48.909,17000.0
2014-05-13 10:05:00,52.53,52.59,52.51,52.56,6300.0,48.9183,48.9742,48.8997,48.9462,6300.0
2014-05-13 10:10:00,52.52,52.6,52.48,52.59,81300.0,48.909,48.9835,48.8717,48.9742,81300.0
2014-05-13 10:15:00,52.58,52.58,52.46,52.48,12800.0,48.9649,48.9649,48.8531,48.8717,12800.0
2014-05-13 10:20:00,52.49,52.51,52.42,52.45,10200.0,48.8811,48.8997,48.8159,48.8438,10200.0
2014-05-13 10:25:00,52.45,52.5,52.45,52.48,21300.0,48.8438,48.8904,48.8438,48.8717,21300.0
2014-05-13 10:30:00,52.49,52.56,52.47,52.47,18800.0,48.8811,48.9462,48.8624,48.8624,18800.0
2014-05-13 10:35:00,52.45,52.52,52.38,52.5,259300.0,48.8438,48.909,48.7786,48.8904,259300.0
2014-05-13 10:40:00,52.53,52.54,52.5,52.5,10000.0,48.9183,48.9276,48.8904,48.8904,10000.0
2014-05-13 10:45:00,52.49,52.49,52.37,52.47,21800.0,48.8811,48.8811,48.7693,48.8624,21800.0
2014-05-13 10:50:00,52.49,52.68,52.47,52.65,41300.0,48.8811,49.058,48.8624,49.0301,41300.0
2014-05-13 10:55:00,52.65,52.66,52.53,52.56,8400.0,49.0301,49.0394,48.9183,48.9462,8400.0
2014-05-13 11:00:00,52.55,52.63,52.51,52.54,72800.0,48.9369,49.0114,48.8997,48.9276,72800.0
2014-05-13 11:05:00,52.54,52.61,52.53,52.57,133000.0,48.9276,48.9928,48.9183,48.9556,133000.0
2014-05-13 11:10:00,52.58,52.6,52.52,52.58,28300.0,48.9649,48.9835,48.909,48.9649,28300.0
2014-05-13 11:15:00,52.59,52.73,52.58,52.59,29400.0,48.9742,49.1046,48.9649,48.9742,29400.0
2014-05-13 11:20:00,52.6,52.62,52.54,52.62,37200.0,48.9835,49.0021,48.9276,49.0021,37200.0
2014-05-13 11:25:00,52.63,52.67,52.59,52.62,81000.0,49.0114,49.0487,48.9742,49.0021,81000.0
2014-05-13 11:30:00,52.62,52.67,52.62,52.65,7900.0,49.0021,49.0487,49.0021,49.0301,7900.0
2014-05-13 11:35:00,52.63,52.65,52.58,52.62,16800.0,49.0114,49.0301,48.9649,49.0021,16800.0
2014-05-13 11:40:00,52.62,52.65,52.59,52.64,5300.0,49.0021,49.0301,48.9742,49.0207,5300.0
2014-05-13 11:45:00,52.62,52.62,52.53,52.54,5800.0,49.0021,49.0021,48.9183,48.9276,5800.0
2014-05-13 11:50:00,52.53,52.55,52.49,52.5,2700.0,48.9183,48.9369,48.8811,48.8904,2700.0
2014-05-13 11:55:00,52.49,52.5,52.42,52.42,4400.0,48.8811,48.8904,48.8159,48.8159,4400.0
2014-05-13 12:00:00,52.41,52.44,52.4,52.44,6200.0,48.8066,48.8345,48.7972,48.8345,6200.0
2014-05-13 12:05:00,52.42,52.42,52.3,52.3,4700.0,48.8159,48.8159,48.7041,48.7041,4700.0
2014-05-13 12:10:00,52.33,52.41,52.33,52.4,5900.0,48.7321,48.8066,48.7321,48.7972,5900.0
2014-05-13 12:15:00,52.41,52.42,52.35,52.36,5800.0,48.8066,48.8159,48.7507,48.76,5800.0
2014-05-13 12:20:00,52.36,52.37,52.29,52.3,8400.0,48.76,48.7693,48.6948,48.7041,8400.0
2014-05-13 12:25:00,52.3,52.35,52.3,52.31,5100.0,48.7041,48.7507,48.7041,48.7134,5100.0
2014-05-13 12:30:00,52.3,52.38,52.29,52.38,4900.0,48.7041,48.7786,48.6948,48.7786,4900.0
2014-05-13 12:35:00,52.38,52.47,52.38,52.47,7000.0,48.7786,48.8624,48.7786,48.8624,7000.0
2014-05-13 12:40:00,52.47,52.48,52.43,52.43,16800.0,48.8624,48.8717,48.8252,48.8252,16800.0
2014-05-13 12:45:00,52.42,52.44,52.4,52.44,20100.0,48.8159,48.8345,48.7972,48.8345,20100.0
2014-05-13 12:50:00,52.45,52.47,52.44,52.45,3100.0,48.8438,48.8624,48.8345,48.8438,3100.0
2014-05-13 12:55:00,52.44,52.49,52.44,52.47,3800.0,48.8345,48.8811,48.8345,48.8624,3800.0
2014-05-13 13:00:00,52.46,52.49,52.46,52.49,5100.0,48.8531,48.8811,48.8531,48.8811,5100.0
2014-05-13 13:05:00,52.49,52.49,52.44,52.45,16400.0,48.8811,48.8811,48.8345,48.8438,16400.0
2014-05-13 13:10:00,52.45,52.45,52.4,52.41,6100.0,48.8438,48.8438,48.7972,48.8066,6100.0
2014-05-13 13:15:00,52.41,52.41,52.35,52.39,5100.0,48.8066,48.8066,48.7507,48.7879,5100.0
2014-05-13 13:20:00,52.41,52.43,52.39,52.4,5600.0,48.8066,48.8252,48.7879,48.7972,5600.0
2014-05-13 13:25:00,52.4,52.47,52.4,52.47,2500.0,48.7972,48.8624,48.7972,48.8624,2500.0
2014-05-13 13:30:00,52.47,52.49,52.44,52.44,4700.0,48.8624,48.8811,48.8345,48.8345,4700.0
2014-05-13 13:35:00,52.44,52.46,52.37,52.39,6200.0,48.8345,48.8531,48.7693,48.7879,6200.0
2014-05-13 13:40:00,52.39,52.4,52.37,52.37,5800.0,48.7879,48.7972,48.7693,48.7693,5800.0
2014-05-13 13:45:00,52.37,52.39,52.36,52.39,5100.0,48.7693,48.7879,48.76,48.7879,5100.0
2014-05-13 13:50:00,52.38,52.45,52.38,52.41,11300.0,48.7786,48.8438,48.7786,48.8066,11300.0
2014-05-13 13:55:00,52.41,52.41,52.34,52.35,7200.0,48.8066,48.8066,48.7414,48.7507,7200.0
2014-05-13 14:00:00,52.34,52.34,52.28,52.29,7800.0,48.7414,48.7414,48.6855,48.6948,7800.0
2014-05-13 14:05:00,52.32,52.32,52.24,52.26,12400.0,48.7227,48.7227,48.6482,48.6669,12400.0
2014-05-13 14:10:00,52.25,52.26,52.18,52.22,18700.0,48.6576,48.6669,48.5924,48.6296,18700.0
2014-05-13 14:15:00,52.22,52.24,52.22,52.22,10500.0,48.6296,48.6482,48.6296,48.6296,10500.0
2014-05-13 14:20:00,52.23,52.29,52.21,52.28,11100.0,48.6389,48.6948,48.6203,48.6855,11100.0
2014-05-13 14:25:00,52.29,52.29,52.21,52.21,15900.0,48.6948,48.6948,48.6203,48.6203,15900.0
2014-05-13 14:30:00,52.22,52.26,52.21,52.24,31900.0,48.6296,48.6669,48.6203,48.6482,31900.0
2014-05-13 14:35:00,52.25,52.25,52.18,52.18,24200.0,48.6576,48.6576,48.5924,48.5924,24200.0
2014-05-13 14:40:00,52.19,52.31,52.18,52.31,42000.0,48.6017,48.7134,48.5924,48.7134,42000.0
2014-05-13 14:45:00,52.32,52.35,52.25,52.35,11800.0,48.7227,48.7507,48.6576,48.7507,11800.0
2014-05-13 14:50:00,52.35,52.36,52.3,52.36,8600.0,48.7507,48.76,48.7041,48.76,8600.0
2014-05-13 14:55:00,52.36,52.39,52.35,52.38,5600.0,48.76,48.7879,48.7507,48.7786,5600.0
2014-05-13 15:00:00,52.38,52.39,52.38,52.39,2700.0,48.7786,48.7879,48.7786,48.7879,2700.0
2014-05-13 15:05:00,52.38,52.39,52.35,52.36,16300.0,48.7786,48.7879,48.7507,48.76,16300.0
2014-05-13 15:10:00,52.36,52.4,52.35,52.4,9800.0,48.76,48.7972,48.7507,48.7972,9800.0
2014-05-13 15:15:00,52.39,52.4,52.38,52.39,7400.0,48.7879,48.7972,48.7786,48.7879,7400.0
2014-05-13 15:20:00,52.38,52.39,52.36,52.37,8900.0,48.7786,48.7879,48.76,48.7693,8900.0
2014-05-13 15:25:00,52.36,52.45,52.36,52.45,16300.0,48.76,48.8438,48.76,48.8438,16300.0
2014-05-13 15:30:00,52.44,52.44,52.42,52.43,10500.0,48.8345,48.8345,48.8159,48.8252,10500.0
2014-05-13 15:35:00,52.42,52.43,52.39,52.4,13800.0,48.8159,48.8252,48.7879,48.7972,13800.0
2014-05-13 15:40:00,52.41,52.41,52.31,52.31,20300.0,48.8066,48.8066,48.7134,48.7134,20300.0
2014-05-13 15:45:00,52.32,52.34,52.29,52.29,19900.0,48.7227,48.7414,48.6948,48.6948,19900.0
2014-05-13 15:50:00,52.29,52.32,52.29,52.31,22800.0,48.6948,48.7227,48.6948,48.7134,22800.0
2014-05-13 15:55:00,52.31,52.36,52.31,52.35,31000.0,48.7134,48.76,48.7134,48.7507,31000.0
2014-05-14 09:30:00,52.36,52.39,52.13,52.33,34900.0,48.76,48.7879,48.5458,48.7321,34900.0
2014-05-14 09:35:00,52.37,52.44,52.27,52.41,6700.0,48.7693,48.8345,48.6762,48.8066,6700.0
2014-05-14 09:40:00,52.38,52.41,52.36,52.4,10100.0,48.7786,48.8066,48.76,48.7972,10100.0
2014-05-14 09:45:00,52.4,52.53,52.39,52.51,26800.0,48.7972,48.9183,48.7879,48.8997,26800.0
2014-05-14 09:50:00,52.51,52.66,52.51,52.64,13100.0,48.8997,49.0394,48.8997,49.0207,13100.0
2014-05-14 09:55:00,52.64,52.7,52.56,52.65,9800.0,49.0207,49.0766,48.9462,49.0301,9800.0
2014-05-14 10:00:00,52.64,52.69,52.6,52.63,22100.0,49.0207,49.0673,48.9835,49.0114,22100.0
2014-05-14 10:05:00,52.65,52.66,52.56,52.56,11700.0,49.0301,49.0394,48.9462,48.9462,11700.0
2014-05-14 10:10:00,52.56,52.56,52.46,52.46,8500.0,48.9462,48.9462,48.8531,48.8531,8500.0
2014-05-14 10:15:00,52.47,52.53,52.46,52.5,16000.0,48.8624,48.9183,48.8531,48.8904,16000.0
2014-05-14 10:20:00,52.5,52.55,52.49,52.51,15300.0,48.8904,48.9369,48.8811,48.8997,15300.0
2014-05-14 10:25:00,52.53,52.56,52.5,52.53,11900.0,48.9183,48.9462,48.8904,48.9183,11900.0
2014-05-14 10:30:00,52.52,52.53,52.5,52.52,30200.0,48.909,48.9183,48.8904,48.909,30200.0
2014-05-14 10:35:00,52.52,52.57,52.5,52.57,27500.0,48.909,48.9556,48.8904,48.9556,27500.0
2014-05-14 10:40:00,52.56,52.59,52.55,52.58,14400.0,48.9462,48.9742,48.9369,48.9649,14400.0
2014-05-14 10:45:00,52.57,52.63,52.54,52.57,14900.0,48.9556,49.0114,48.9276,48.9556,14900.0
2014-05-14 10:50:00,52.55,52.6,52.54,52.58,10700.0,48.9369,48.9835,48.9276,48.9649,10700.0
2014-05-14 10:55:00,52.57,52.57,52.53,52.56,6300.0,48.9556,48.9556,48.9183,48.9462,6300.0
2014-05-14 11:00:00,52.57,52.6,52.55,52.56,9600.0,48.9556,48.9835,48.9369,48.9462,9600.0
2014-05-14 11:05:00,52.56,52.61,52.56,52.57,6800.0,48.9462,48.9928,48.9462,48.9556,6800.0
2014-05-14 11:10:00,52.58,52.64,52.48,52.5,91600.0,48.9649,49.0207,48.8717,48.8904,91600.0
2014-05-14 11:15:00,52.48,52.55,52.48,52.48,10800.0,48.8717,48.9369,48.8717,48.8717,10800.0
2014-05-14 11:20:00,52.48,52.56,52.48,52.53,20500.0,48.8717,48.9462,48.8717,48.9183,20500.0
2014-05-14 11:25:00,52.53,52.64,52.53,52.59,20000.0,48.9183,49.0207,48.9183,48.9742,20000.0
2014-05-14 11:30:00,52.59,52.6,52.55,52.55,8000.0,48.9742,48.9835,48.9369,48.9369,8000.0
2014-05-14 11:35:00,52.55,52.69,52.53,52.66,23300.0,48.9369,49.0673,48.9183,49.0394,23300.0
2014-05-14 11:40:00,52.66,52.78,52.66,52.78,10500.0,49.0394,49.1511,49.0394,49.1511,10500.0
2014-05-14 11:45:00,52.8,52.85,52.74,52.75,25300.0,49.1697,49.2163,49.1139,49.1232,25300.0
2014-05-14 11:50:00,52.76,52.8,52.72,52.74,10000.0,49.1325,49.1697,49.0952,49.1139,10000.0
2014-05-14 11:55:00,52.73,52.74,52.65,52.66,5700.0,49.1046,49.1139,49.0301,49.0394,5700.0
2014-05-14 12:00:00,52.65,52.68,52.64,52.65,4700.0,49.0301,49.058,49.0207,49.0301,4700.0
2014-05-14 12:05:00,52.65,52.69,52.65,52.69,7100.0,49.0301,49.0673,49.0301,49.0673,7100.0
2014-05-14 12:10:00,52.68,52.69,52.63,52.66,5400.0,49.058,49.0673,49.0114,49.0394,5400.0
2014-05-14 12:15:00,52.67,52.71,52.67,52.69,6100.0,49.0487,49.0859,49.0487,49.0673,6100.0
2014-05-14 12:20:00,52.69,52.77,52.69,52.77,13200.0,49.0673,49.1418,49.0673,49.1418,13200.0
2014-05-14 12:25:00,52.75,52.84,52.75,52.83,12700.0,49.1232,49.207,49.1232,49.1977,12700.0
2014-05-14 12:30:00,52.82,52.84,52.8,52.82,9800.0,49.1884,49.207,49.1697,49.1884,9800.0
2014-05-14 12:35:00,52.81,52.85,52.8,52.8,8400.0,49.1791,49.2163,49.1697,49.1697,8400.0
2014-05-14 12:40:00,52.8,52.8,52.67,52.7,26900.0,49.1697,49.1697,49.0487,49.0766,26900.0
2014-05-14 12:45:00,52.67,52.69,52.63,52.66,4000.0,49.0487,49.0673,49.0114,49.0394,4000.0
2014-05-14 12:50:00,52.66,52.71,52.63,52.71,6500.0,49.0394,49.0859,49.0114,49.0859,6500.0
2014-05-14 12:55:00,52.72,52.76,52.69,52.7,9100.0,49.0952,49.1325,49.0673,49.0766,9100.0
2014-05-14 13:00:00,52.71,52.79,52.71,52.78,12900.0,49.0859,49.1604,49.0859,49.1511,12900.0
2014-05-14 13:05:00,52.78,52.8,52.76,52.77,10100.0,49.1511,49.1697,49.1325,49.1418,10100.0
2014-05-14 13:10:00,52.76,52.77,52.69,52.7,4900.0,49.1325,49.1418,49.0673,49.0766,4900.0
2014-05-14 13:15:00,52.69,52.71,52.68,52.7,5900.0,49.0673,49.0859,49.058,49.0766,5900.0
2014-05-14 13:20:00,52.69,52.71,52.67,52.68,6600.0,49.0673,49.0859,49.0487,49.058,6600.0
2014-05-14 13:25:00,52.68,52.69,52.65,52.66,3800.0,49.058,49.0673,49.0301,49.0394,3800.0
2014-05-14 13:30:00,52.66,52.66,52.63,52.65,4200.0,49.0394,49.0394,49.0114,49.0301,4200.0
2014-05-14 13:35:00,52.65,52.68,52.65,52.66,5300.0,49.0301,49.058,49.0301,49.0394,5300.0
2014-05-14 13:40:00,52.65,52.69,52.65,52.69,8300.0,49.0301,49.0673,49.0301,49.0673,8300.0
2014-05-14 13:45:00,52.67,52.69,52.66,52.68,8000.0,49.0487,49.0673,49.0394,49.058,8000.0
2014-05-14 13:50:00,52.69,52.72,52.68,52.72,29700.0,49.0673,49.0952,49.058,49.0952,29700.0
2014-05-14 13:55:00,52.72,52.79,52.72,52.78,44900.0,49.0952,49.1604,49.0952,49.1511,44900.0
2014-05-14 14:00:00,52.78,52.84,52.78,52.84,28300.0,49.1511,49.207,49.1511,49.207,28300.0
2014-05-14 14:05:00,52.83,52.85,52.83,52.85,7900.0,49.1977,49.2163,49.1977,49.2163,7900.0
2014-05-14 14:10:00,52.85,52.87,52.75,52.75,52300.0,49.2163,49.2349,49.1232,49.1232,52300.0
2014-05-14 14:15:00,52.76,52.76,52.7,52.71,16200.0,49.1325,49.1325,49.0766,49.0859,16200.0
2014-05-14 14:20:00,52.7,52.73,52.68,52.68,21600.0,49.0766,49.1046,49.058,49.058,21600.0
2014-05-14 14:25:00,52.68,52.71,52.64,52.65,15500.0,49.058,49.0859,49.0207,49.0301,15500.0
2014-05-14 14:30:00,52.64,52.69,52.63,52.68,12800.0,49.0207,49.0673,49.0114,49.058,12800.0
2014-05-14 14:35:00,52.69,52.7,52.68,52.7,17200.0,49.0673,49.0766,49.058,49.0766,17200.0
2014-05-14 14:40:00,52.7,52.7,52.69,52.7,8300.0,49.0766,49.0766,49.0673,49.0766,8300.0
2014-05-14 14:45:00,52.7,52.7,52.57,52.58,22600.0,49.0766,49.0766,48.9556,48.9649,22600.0
2014-05-14 14:50:00,52.57,52.6,52.53,52.59,14100.0,48.9556,48.9835,48.9183,48.9742,14100.0
2014-05-14 14:55:00,52.59,52.6,52.58,52.6,11100.0,48.9742,48.9835,48.9649,48.9835,11100.0
2014-05-14 15:00:00,52.6,52.66,52.57,52.65,36700.0,48.9835,49.0394,48.9556,49.0301,36700.0
2014-05-14 15:05:00,52.66,52.66,52.58,52.58,12800.0,49.0394,49.0394,48.9649,48.9649,12800.0
2014-05-14 15:10:00,52.59,52.6,52.58,52.59,16000.0,48.9742,48.9835,48.9649,48.9742,16000.0
2014-05-14 15:15:00,52.59,52.59,52.54,52.54,15600.0,48.9742,48.9742,48.9276,48.9276,15600.0
2014-05-14 15:20:00,52.53,52.55,52.52,52.52,9700.0,48.9183,48.9369,48.909,48.909,9700.0
2014-05-14 15:25:00,52.52,52.6,52.52,52.59,18600.0,48.909,48.9835,48.909,48.9742,18600.0
2014-05-14 15:30:00,52.59,52.62,52.57,52.61,51600.0,48.9742,49.0021,48.9556,48.9928,51600.0
2014-05-14 15:35:00,52.6,52.65,52.6,52.65,43800.0,48.9835,49.0301,48.9835,49.0301,43800.0
2014-05-14 15:40:00,52.65,52.7,52.64,52.7,32500.0,49.0301,49.0766,49.0207,49.0766,32500.0
2014-05-14 15:45:00,52.69,52.73,52.68,52.73,44500.0,49.0673,49.1046,49.058,49.1046,44500.0
2014-05-14 15:50:00,52.73,52.75,52.7,52.72,75600.0,49.1046,49.1232,49.0766,49.0952,75600.0
2014-05-14 15:55:00,52.72,52.73,52.65,52.67,119600.0,49.0952,49.1046,49.0301,49.0487,119600.0
2014-05-15 09:30:00,52.52,52.52,52.35,52.48,18900.0,48.909,48.909,48.7507,48.8717,18900.0
2014-05-15 09:35:00,52.48,52.63,52.44,52.49,6700.0,48.8717,49.0114,48.8345,48.8811,6700.0
2014-05-15 09:40:00,52.5,52.59,52.33,52.56,6400.0,48.8904,48.9742,48.7321,48.9462,6400.0
2014-05-15 09:45:00,52.5,52.54,52.37,52.37,7600.0,48.8904,48.9276,48.7693,48.7693,7600.0
2014-05-15 09:50:00,52.37,52.39,52.25,52.36,6800.0,48.7693,48.7879,48.6576,48.76,6800.0
2014-05-15 09:55:00,52.32,52.33,52.15,52.27,9700.0,48.7227,48.7321,48.5644,48.6762,9700.0
2014-05-15 10:00:00,52.23,52.24,52.04,52.05,24000.0,48.6389,48.6482,48.462,48.4713,24000.0
2014-05-15 10:05:00,52.05,52.06,51.87,51.89,15600.0,48.4713,48.4806,48.3037,48.3223,15600.0
2014-05-15 10:10:00,51.9,51.92,51.8,51.85,30300.0,48.3316,48.3502,48.2385,48.2851,30300.0
2014-05-15 10:15:00,51.85,51.98,51.81,51.98,7100.0,48.2851,48.4061,48.2478,48.4061,7100.0
2014-05-15 10:20:00,51.98,52.0,51.92,51.99,10100.0,48.4061,48.4247,48.3502,48.4154,10100.0
2014-05-15 10:25:00,52.03,52.09,52.01,52.02,58800.0,48.4527,48.5086,48.4341,48.4434,58800.0
2014-05-15 10:30:00,52.03,52.21,52.03,52.18,72900.0,48.4527,48.6203,48.4527,48.5924,72900.0
2014-05-15 10:35:00,52.15,52.16,52.05,52.12,23000.0,48.5644,48.5737,48.4713,48.5365,23000.0
2014-05-15 10:40:00,52.14,52.14,52.04,52.09,53300.0,48.5551,48.5551,48.462,48.5086,53300.0
2014-05-15 10:45:00,52.1,52.1,52.01,52.05,36100.0,48.5179,48.5179,48.4341,48.4713,36100.0
2014-05-15 10:50:00,52.05,52.1,52.05,52.1,15300.0,48.4713,48.5179,48.4713,48.5179,15300.0
2014-05-15 10:55:00,52.1,52.19,52.1,52.19,20400.0,48.5179,48.6017,48.5179,48.6017,20400.0
2014-05-15 11:00:00,52.18,52.22,52.14,52.15,6900.0,48.5924,48.6296,48.5551,48.5644,6900.0
2014-05-15 11:05:00,52.16,52.23,52.15,52.15,12700.0,48.5737,48.6389,48.5644,48.5644,12700.0
2014-05-15 11:10:00,52.15,52.18,52.12,52.13,12200.0,48.5644,48.5924,48.5365,48.5458,12200.0
2014-05-15 11:15:00,52.12,52.12,52.01,52.09,24000.0,48.5365,48.5365,48.4341,48.5086,24000.0
2014-05-15 11:20:00,52.1,52.1,52.01,52.05,29500.0,48.5179,48.5179,48.4341,48.4713,29500.0
2014-05-15 11:25:00,52.01,52.04,52.01,52.02,13300.0,48.4341,48.462,48.4341,48.4434,13300.0
2014-05-15 11:30:00,52.02,52.14,52.02,52.14,11100.0,48.4434,48.5551,48.4434,48.5551,11100.0
2014-05-15 11:35:00,52.16,52.31,52.15,52.3,8200.0,48.5737,48.7134,48.5644,48.7041,8200.0
2014-05-15 11:40:00,52.31,52.32,52.26,52.26,12400.0,48.7134,48.7227,48.6669,48.6669,12400.0
2014-05-15 11:45:00,52.24,52.26,52.14,52.15,4800.0,48.6482,48.6669,48.5551,48.5644,4800.0
2014-05-15 11:50:00,52.15,52.15,52.08,52.08,3600.0,48.5644,48.5644,48.4992,48.4992,3600.0
2014-05-15 11:55:00,52.08,52.09,52.05,52.08,7900.0,48.4992,48.5086,48.4713,48.4992,7900.0
2014-05-15 12:00:00,52.08,52.1,52.07,52.07,11000.0,48.4992,48.5179,48.4899,48.4899,11000.0
2014-05-15 12:05:00,52.09,52.21,52.09,52.18,13400.0,48.5086,48.6203,48.5086,48.5924,13400.0
2014-05-15 12:10:00,52.18,52.24,52.15,52.24,19800.0,48.5924,48.6482,48.5644,48.6482,19800.0
2014-05-15 12:15:00,52.24,52.25,52.22,52.23,5200.0,48.6482,48.6576,48.6296,48.6389,5200.0
2014-05-15 12:20:00,52.24,52.26,52.22,52.24,5500.0,48.6482,48.6669,48.6296,48.6482,5500.0
2014-05-15 12:25:00,52.25,52.26,52.2,52.21,17200.0,48.6576,48.6669,48.611,48.6203,17200.0
2014-05-15 12:30:00,52.22,52.22,52.19,52.21,4000.0,48.6296,48.6296,48.6017,48.6203,4000.0
2014-05-15 12:35:00,52.22,52.22,52.18,52.19,4700.0,48.6296,48.6296,48.5924,48.6017,4700.0
2014-05-15 12:40:00,52.19,52.19,52.12,52.15,11000.0,48.6017,48.6017,48.5365,48.5644,11000.0
2014-05-15 12:45:00,52.15,52.17,52.14,52.14,6600.0,48.5644,48.5831,48.5551,48.5551,6600.0
2014-05-15 12:50:00,52.14,52.22,52.04,52.21,75000.0,48.5551,48.6296,48.462,48.6203,75000.0
2014-05-15 12:55:00,52.22,52.23,52.2,52.2,14200.0,48.6296,48.6389,48.611,48.611,14200.0
2014-05-15 13:00:00,52.2,52.22,52.16,52.18,3800.0,48.611,48.6296,48.5737,48.5924,3800.0
2014-05-15 13:05:00,52.18,52.19,52.15,52.16,10500.0,48.5924,48.6017,48.5644,48.5737,10500.0
2014-05-15 13:10:00,52.15,52.16,52.04,52.05,43000.0,48.5644,48.5737,48.462,48.4713,43000.0
2014-05-15 13:15:00,52.05,52.1,52.05,52.07,25900.0,48.4713,48.5179,48.4713,48.4899,25900.0
2014-05-15 13:20:00,52.07,52.09,52.06,52.07,19500.0,48.4899,48.5086,48.4806,48.4899,19500.0
2014-05-15 13:25:00,52.07,52.09,52.06,52.09,33000.0,48.4899,48.5086,48.4806,48.5086,33000.0
2014-05-15 13:30:00,52.09,52.17,52.09,52.14,15000.0,48.5086,48.5831,48.5086,48.5551,15000.0
2014-05-15 13:35:00,52.14,52.17,52.12,52.17,4800.0,48.5551,48.5831,48.5365,48.5831,4800.0
2014-05-15 13:40:00,52.16,52.17,52.06,52.07,4200.0,48.5737,48.5831,48.4806,48.4899,4200.0
2014-05-15 13:45:00,52.09,52.1,52.07,52.1,2500.0,48.5086,48.5179,48.4899,48.5179,2500.0
2014-05-15 13:50:00,52.1,52.16,52.08,52.13,6400.0,48.5179,48.5737,48.4992,48.5458,6400.0
2014-05-15 13:55:00,52.13,52.23,52.13,52.22,5300.0,48.5458,48.6389,48.5458,48.6296,5300.0
2014-05-15 14:00:00,52.2,52.22,52.17,52.22,10000.0,48.611,48.6296,48.5831,48.6296,10000.0
2014-05-15 14:05:00,52.2,52.29,52.2,52.29,7600.0,48.611,48.6948,48.611,48.6948,7600.0
2014-05-15 14:10:00,52.29,52.34,52.22,52.22,9400.0,48.6948,48.7414,48.6296,48.6296,9400.0
2014-05-15 14:15:00,52.19,52.19,52.06,52.08,4400.0,48.6017,48.6017,48.4806,48.4992,4400.0
2014-05-15 14:20:00,52.06,52.14,52.04,52.14,3600.0,48.4806,48.5551,48.462,48.5551,3600.0
2014-05-15 14:25:00,52.15,52.16,52.07,52.07,3600.0,48.5644,48.5737,48.4899,48.4899,3600.0
2014-05-15 14:30:00,52.1,52.17,52.08,52.1,4500.0,48.5179,48.5831,48.4992,48.5179,4500.0
2014-05-15 14:35:00,52.09,52.15,52.09,52.14,2900.0,48.5086,48.5644,48.5086,48.5551,2900.0
2014-05-15 14:40:00,52.14,52.14,52.11,52.12,3600.0,48.5551,48.5551,48.5272,48.5365,3600.0
2014-05-15 14:45:00,52.1,52.17,52.08,52.17,3100.0,48.5179,48.5831,48.4992,48.5831,3100.0
2014-05-15 14:50:00,52.18,52.2,52.16,52.17,9000.0,48.5924,48.611,48.5737,48.5831,9000.0
2014-05-15 14:55:00,52.18,52.2,52.12,52.15,14700.0,48.5924,48.611,48.5365,48.5644,14700.0
2014-05-15 15:00:00,52.13,52.18,52.13,52.15,4900.0,48.5458,48.5924,48.5458,48.5644,4900.0
2014-05-15 15:05:00,52.16,52.16,52.12,52.16,6400.0,48.5737,48.5737,48.5365,48.5737,6400.0
2014-05-15 15:10:00,52.16,52.16,52.03,52.04,28400.0,48.5737,48.5737,48.4527,48.462,28400.0
2014-05-15 15:15:00,52.04,52.06,51.97,52.0,11000.0,48.462,48.4806,48.3968,48.4247,11000.0
2014-05-15 15:20:00,52.01,52.04,52.0,52.03,4200.0,48.4341,48.462,48.4247,48.4527,4200.0
2014-05-15 15:25:00,52.01,52.05,52.0,52.0,12700.0,48.4341,48.4713,48.4247,48.4247,12700.0
2014-05-15 15:30:00,52.0,52.06,51.99,52.04,9600.0,48.4247,48.4806,48.4154,48.462,9600.0
2014-05-15 15:35:00,52.05,52.12,52.05,52.1,17500.0,48.4713,48.5365,48.4713,48.5179,17500.0
2014-05-15 15:40:00,52.09,52.11,52.04,52.05,25600.0,48.5086,48.5272,48.462,48.4713,25600.0
2014-05-15 15:45:00,52.05,52.08,52.05,52.07,41500.0,48.4713,48.4992,48.4713,48.4899,41500.0
2014-05-15 15:50:00,52.07,52.07,52.06,52.07,40000.0,48.4899,48.4899,48.4806,48.4899,40000.0
2014-05-15 15:55:00,52.07,52.1,52.02,52.09,103900.0,48.4899,48.5179,48.4434,48.5086,103900.0
2014-05-16 09:30:00,51.97,51.97,51.52,51.66,60000.0,48.3968,48.3968,47.9777,48.1081,60000.0
2014-05-16 09:35:00,51.61,51.63,51.4,51.45,23200.0,48.0616,48.0802,47.866,47.9126,23200.0
2014-05-16 09:40:00,51.44,51.54,51.23,51.45,150500.0,47.9032,47.9964,47.7077,47.9126,150500.0
2014-05-16 09:45:00,51.51,51.52,51.32,51.33,32800.0,47.9684,47.9777,47.7915,47.8008,32800.0
2014-05-16 09:50:00,51.31,51.43,51.29,51.42,27900.0,47.7822,47.8939,47.7636,47.8846,27900.0
2014-05-16 09:55:00,51.41,51.41,51.24,51.38,17500.0,47.8753,47.8753,47.717,47.8474,17500.0
2014-05-16 10:00:00,51.34,51.41,51.3,51.39,23400.0,47.8101,47.8753,47.7729,47.8567,23400.0
2014-05-16 10:05:00,51.4,51.42,51.33,51.37,39900.0,47.866,47.8846,47.8008,47.8381,39900.0
2014-05-16 10:10:00,51.37,51.46,51.36,51.4,20400.0,47.8381,47.9219,47.8287,47.866,20400.0
2014-05-16 10:15:00,51.4,51.44,51.35,51.43,27500.0,47.866,47.9032,47.8194,47.8939,27500.0
2014-05-16 10:20:00,51.42,51.48,51.39,51.39,8000.0,47.8846,47.9405,47.8567,47.8567,8000.0
2014-05-16 10:25:00,51.37,51.4,51.36,51.37,8900.0,47.8381,47.866,47.8287,47.8381,8900.0
2014-05-16 10:30:00,51.37,51.39,51.3,51.32,38700.0,47.8381,47.8567,47.7729,47.7915,38700.0
2014-05-16 10:35:00,51.33,51.37,51.29,51.32,53900.0,47.8008,47.8381,47.7636,47.7915,53900.0
2014-05-16 10:40:00,51.33,51.36,51.33,51.34,7900.0,47.8008,47.8287,47.8008,47.8101,7900.0
2014-05-16 10:45:00,51.36,51.37,51.27,51.31,37200.0,47.8287,47.8381,47.7449,47.7822,37200.0
2014-05-16 10:50:00,51.33,51.35,51.3,51.34,14300.0,47.8008,47.8194,47.7729,47.8101,14300.0
2014-05-16 10:55:00,51.34,51.34,51.28,51.3,11100.0,47.8101,47.8101,47.7542,47.7729,11100.0
2014-05-16 11:00:00,51.29,51.33,51.29,51.31,16100.0,47.7636,47.8008,47.7636,47.7822,16100.0
2014-05-16 11:05:00,51.3,51.41,51.29,51.4,85100.0,47.7729,47.8753,47.7636,47.866,85100.0
2014-05-16 11:10:00,51.43,51.46,51.41,51.41,15200.0,47.8939,47.9219,47.8753,47.8753,15200.0
2014-05-16 11:15:00,51.41,51.47,51.41,51.47,20800.0,47.8753,47.9312,47.8753,47.9312,20800.0
2014-05-16 11:20:00,51.47,51.52,51.46,51.5,8500.0,47.9312,47.9777,47.9219,47.9591,8500.0
2014-05-16 11:25:00,51.5,51.51,51.49,51.5,7500.0,47.9591,47.9684,47.9498,47.9591,7500.0
2014-05-16 11:30:00,51.5,51.52,51.48,51.51,8600.0,47.9591,47.9777,47.9405,47.9684,8600.0
2014-05-16 11:35:00,51.51,51.53,51.5,51.52,11500.0,47.9684,47.9871,47.9591,47.9777,11500.0
2014-05-16 11:40:00,51.52,51.54,51.52,51.53,8900.0,47.9777,47.9964,47.9777,47.9871,8900.0
2014-05-16 11:45:00,51.52,51.57,51.48,51.57,22200.0,47.9777,48.0243,47.9405,48.0243,22200.0
2014-05-16 11:50:00,51.56,51.61,51.53,51.53,31200.0,48.015,48.0616,47.9871,47.9871,31200.0
2014-05-16 11:55:00,51.53,51.53,51.44,51.5,38700.0,47.9871,47.9871,47.9032,47.9591,38700.0
2014-05-16 12:00:00,51.49,51.52,51.47,51.5,9000.0,47.9498,47.9777,47.9312,47.9591,9000.0
2014-05-16 12:05:00,51.5,51.51,51.46,51.47,6100.0,47.9591,47.9684,47.9219,47.9312,6100.0
2014-05-16 12:10:00,51.47,51.48,51.45,51.48,11800.0,47.9312,47.9405,47.9126,47.9405,11800.0
2014-05-16 12:15:00,51.48,51.49,51.41,51.43,12300.0,47.9405,47.9498,47.8753,47.8939,12300.0
2014-05-16 12:20:00,51.43,51.43,51.35,51.35,7600.0,47.8939,47.8939,47.8194,47.8194,7600.0
2014-05-16 12:25:00,51.37,51.37,51.34,51.35,9400.0,47.8381,47.8381,47.8101,47.8194,9400.0
2014-05-16 12:30:00,51.36,51.4,51.35,51.39,4900.0,47.8287,47.866,47.8194,47.8567,4900.0
2014-05-16 12:35:00,51.4,51.49,51.4,51.49,17500.0,47.866,47.9498,47.866,47.9498,17500.0
2014-05-16 12:40:00,51.5,51.5,51.46,51.5,12600.0,47.9591,47.9591,47.9219,47.9591,12600.0
2014-05-16 12:45:00,51.51,51.51,51.47,51.48,6900.0,47.9684,47.9684,47.9312,47.9405,6900.0
2014-05-16 12:50:00,51.49,51.5,51.4,51.42,8300.0,47.9498,47.9591,47.866,47.8846,8300.0
2014-05-16 12:55:00,51.4,51.41,51.39,51.41,10400.0,47.866,47.8753,47.8567,47.8753,10400.0
2014-05-16 13:00:00,51.41,51.41,51.3,51.3,15500.0,47.8753,47.8753,47.7729,47.7729,15500.0
2014-05-16 13:05:00,51.32,51.35,51.28,51.31,23200.0,47.7915,47.8194,47.7542,47.7822,23200.0
2014-05-16 13:10:00,51.32,51.36,51.3,51.33,6700.0,47.7915,47.8287,47.7729,47.8008,6700.0
2014-05-16 13:15:00,51.35,51.36,51.33,51.35,5900.0,47.8194,47.8287,47.8008,47.8194,5900.0
2014-05-16 13:20:00,51.35,51.36,51.31,51.35,30500.0,47.8194,47.8287,47.7822,47.8194,30500.0
2014-05-16 13:25:00,51.35,51.35,51.33,51.33,3200.0,47.8194,47.8194,47.8008,47.8008,3200.0
2014-05-16 13:30:00,51.34,51.36,51.32,51.32,9400.0,47.8101,47.8287,47.7915,47.7915,9400.0
2014-05-16 13:35:00,51.33,51.35,51.33,51.34,7000.0,47.8008,47.8194,47.8008,47.8101,7000.0
2014-05-16 13:40:00,51.34,51.36,51.31,51.32,6300.0,47.8101,47.8287,47.7822,47.7915,6300.0
2014-05-16 13:45:00,51.32,51.32,51.16,51.16,14400.0,47.7915,47.7915,47.6425,47.6425,14400.0
2014-05-16 13:50:00,51.16,51.17,51.11,51.11,13600.0,47.6425,47.6518,47.5959,47.5959,13600.0
2014-05-16 13:55:00,51.12,51.16,51.12,51.16,4400.0,47.6052,47.6425,47.6052,47.6425,4400.0
2014-05-16 14:00:00,51.17,51.2,51.16,51.19,7100.0,47.6518,47.6797,47.6425,47.6704,7100.0
2014-05-16 14:05:00,51.2,51.2,51.19,51.2,6500.0,47.6797,47.6797,47.6704,47.6797,6500.0
2014-05-16 14:10:00,51.21,51.25,51.2,51.22,23400.0,47.6891,47.7263,47.6797,47.6984,23400.0
2014-05-16 14:15:00,51.22,51.24,51.21,51.23,11300.0,47.6984,47.717,47.6891,47.7077,11300.0
2014-05-16 14:20:00,51.23,51.24,51.23,51.23,4600.0,47.7077,47.717,47.7077,47.7077,4600.0
2014-05-16 14:25:00,51.23,51.24,51.23,51.23,11600.0,47.7077,47.717,47.7077,47.7077,11600.0
2014-05-16 14:30:00,51.23,51.24,51.23,51.23,16400.0,47.7077,47.717,47.7077,47.7077,16400.0
2014-05-16 14:35:00,51.24,51.25,51.21,51.23,20300.0,47.717,47.7263,47.6891,47.7077,20300.0
2014-05-16 14:40:00,51.23,51.38,51.23,51.36,13600.0,47.7077,47.8474,47.7077,47.8287,13600.0
2014-05-16 14:45:00,51.36,51.41,51.36,51.39,34000.0,47.8287,47.8753,47.8287,47.8567,34000.0
2014-05-16 14:50:00,51.38,51.4,51.29,51.29,29900.0,47.8474,47.866,47.7636,47.7636,29900.0
2014-05-16 14:55:00,51.29,51.36,51.29,51.36,22100.0,47.7636,47.8287,47.7636,47.8287,22100.0
2014-05-16 15:00:00,51.36,51.37,51.33,51.36,46000.0,47.8287,47.8381,47.8008,47.8287,46000.0
2014-05-16 15:05:00,51.36,51.36,51.33,51.34,28400.0,47.8287,47.8287,47.8008,47.8101,28400.0
2014-05-16 15:10:00,51.34,51.36,51.33,51.34,53300.0,47.8101,47.8287,47.8008,47.8101,53300.0
2014-05-16 15:15:00,51.34,51.35,51.32,51.33,30700.0,47.8101,47.8194,47.7915,47.8008,30700.0
2014-05-16 15:20:00,51.33,51.37,51.3,51.31,41600.0,47.8008,47.8381,47.7729,47.7822,41600.0
2014-05-16 15:25:00,51.3,51.31,51.3,51.31,20400.0,47.7729,47.7822,47.7729,47.7822,20400.0
2014-05-16 15:30:00,51.31,51.31,51.28,51.31,40400.0,47.7822,47.7822,47.7542,47.7822,40400.0
2014-05-16 15:35:00,51.31,51.35,51.3,51.34,33000.0,47.7822,47.8194,47.7729,47.8101,33000.0
2014-05-16 15:40:00,51.33,51.41,51.33,51.36,46200.0,47.8008,47.8753,47.8008,47.8287,46200.0
2014-05-16 15:45:00,51.36,51.38,51.34,51.38,45500.0,47.8287,47.8474,47.8101,47.8474,45500.0
2014-05-16 15:50:00,51.37,51.38,51.34,51.34,53600.0,47.8381,47.8474,47.8101,47.8101,53600.0
2014-05-16 15:55:00,51.34,51.35,51.24,51.26,167900.0,47.8101,47.8194,47.717,47.7356,167900.0
2014-05-19 09:30:00,51.16,51.36,51.0,51.36,34400.0,47.6425,47.8287,47.4935,47.8287,34400.0
2014-05-19 09:35:00,51.27,51.52,51.27,51.32,24300.0,47.7449,47.9777,47.7449,47.7915,24300.0
2014-05-19 09:40:00,51.33,51.56,51.3,51.56,28400.0,47.8008,48.015,47.7729,48.015,28400.0
2014-05-19 09:45:00,51.61,51.69,51.58,51.61,33300.0,48.0616,48.1361,48.0336,48.0616,33300.0
2014-05-19 09:50:00,51.61,51.7,51.46,51.68,22200.0,48.0616,48.1454,47.9219,48.1267,22200.0
2014-05-19 09:55:00,51.67,51.69,51.5,51.64,19200.0,48.1174,48.1361,47.9591,48.0895,19200.0
2014-05-19 10:00:00,51.64,51.68,51.55,51.55,15900.0,48.0895,48.1267,48.0057,48.0057,15900.0
2014-05-19 10:05:00,51.56,51.56,51.48,51.53,24900.0,48.015,48.015,47.9405,47.9871,24900.0
2014-05-19 10:10:00,51.53,51.54,51.41,51.52,23800.0,47.9871,47.9964,47.8753,47.9777,23800.0
2014-05-19 10:15:00,51.55,51.58,51.44,51.54,17600.0,48.0057,48.0336,47.9032,47.9964,17600.0
2014-05-19 10:20:00,51.57,51.64,51.52,51.55,19600.0,48.0243,48.0895,47.9777,48.0057,19600.0
2014-05-19 10:25:00,51.55,51.55,51.45,51.49,13600.0,48.0057,48.0057,47.9126,47.9498,13600.0
2014-05-19 10:30:00,51.49,51.5,51.42,51.44,24800.0,47.9498,47.9591,47.8846,47.9032,24800.0
2014-05-19 10:35:00,51.44,51.48,51.4,51.4,15100.0,47.9032,47.9405,47.866,47.866,15100.0
2014-05-19 10:40:00,51.4,51.44,51.39,51.43,21300.0,47.866,47.9032,47.8567,47.8939,21300.0
2014-05-19 10:45:00,51.43,51.45,51.36,51.37,13900.0,47.8939,47.9126,47.8287,47.8381,13900.0
2014-05-19 10:50:00,51.37,51.47,51.37,51.41,18300.0,47.8381,47.9312,47.8381,47.8753,18300.0
2014-05-19 10:55:00,51.41,51.42,51.37,51.4,14700.0,47.8753,47.8846,47.8381,47.866,14700.0
2014-05-19 11:00:00,51.4,51.41,51.38,51.4,15700.0,47.866,47.8753,47.8474,47.866,15700.0
2014-05-19 11:05:00,51.4,51.45,51.39,51.45,45600.0,47.866,47.9126,47.8567,47.9126,45600.0
2014-05-19 11:10:00,51.45,51.45,51.36,51.4,35200.0,47.9126,47.9126,47.8287,47.866,35200.0
2014-05-19 11:15:00,51.4,51.47,51.4,51.43,16600.0,47.866,47.9312,47.866,47.8939,16600.0
2014-05-19 11:20:00,51.45,51.45,51.36,51.37,18200.0,47.9126,47.9126,47.8287,47.8381,18200.0
2014-05-19 11:25:00,51.37,51.38,51.33,51.36,21800.0,47.8381,47.8474,47.8008,47.8287,21800.0
2014-05-19 11:30:00,51.36,51.42,51.34,51.42,15100.0,47.8287,47.8846,47.8101,47.8846,15100.0
2014-05-19 11:35:00,51.43,51.45,51.4,51.45,15400.0,47.8939,47.9126,47.866,47.9126,15400.0
2014-05-19 11:40:00,51.45,51.45,51.39,51.39,15900.0,47.9126,47.9126,47.8567,47.8567,15900.0
2014-05-19 11:45:00,51.39,51.45,51.38,51.42,11700.0,47.8567,47.9126,47.8474,47.8846,11700.0
2014-05-19 11:50:00,51.43,51.51,51.43,51.5,14500.0,47.8939,47.9684,47.8939,47.9591,14500.0
2014-05-19 11:55:00,51.5,51.63,51.48,51.61,11700.0,47.9591,48.0802,47.9405,48.0616,11700.0
2014-05-19 12:00:00,51.61,51.66,51.59,51.62,11000.0,48.0616,48.1081,48.0429,48.0709,11000.0
2014-05-19 12:05:00,51.62,51.64,51.61,51.61,15900.0,48.0709,48.0895,48.0616,48.0616,15900.0
2014-05-19 12:10:00,51.6,51.6,51.57,51.6,12600.0,48.0522,48.0522,48.0243,48.0522,12600.0
2014-05-19 12:15:00,51.61,51.62,51.58,51.61,13600.0,48.0616,48.0709,48.0336,48.0616,13600.0
2014-05-19 12:20:00,51.61,51.61,51.57,51.61,12800.0,48.0616,48.0616,48.0243,48.0616,12800.0
2014-05-19 12:25:00,51.6,51.61,51.59,51.6,12400.0,48.0522,48.0616,48.0429,48.0522,12400.0
2014-05-19 12:30:00,51.6,51.63,51.54,51.58,11700.0,48.0522,48.0802,47.9964,48.0336,11700.0
2014-05-19 12:35:00,51.58,51.61,51.56,51.59,11900.0,48.0336,48.0616,48.015,48.0429,11900.0
2014-05-19 12:40:00,51.59,51.6,51.57,51.59,9500.0,48.0429,48.0522,48.0243,48.0429,9500.0
2014-05-19 12:45:00,51.59,51.61,51.58,51.59,11100.0,48.0429,48.0616,48.0336,48.0429,11100.0
2014-05-19 12:50:00,51.6,51.62,51.59,51.59,10000.0,48.0522,48.0709,48.0429,48.0429,10000.0
2014-05-19 12:55:00,51.59,51.59,51.57,51.58,9700.0,48.0429,48.0429,48.0243,48.0336,9700.0
2014-05-19 13:00:00,51.58,51.59,51.54,51.57,13000.0,48.0336,48.0429,47.9964,48.0243,13000.0
2014-05-19 13:05:00,51.58,51.59,51.54,51.56,11300.0,48.0336,48.0429,47.9964,48.015,11300.0
2014-05-19 13:10:00,51.56,51.57,51.52,51.57,14000.0,48.015,48.0243,47.9777,48.0243,14000.0
2014-05-19 13:15:00,51.56,51.59,51.54,51.55,11000.0,48.015,48.0429,47.9964,48.0057,11000.0
2014-05-19 13:20:00,51.55,51.6,51.55,51.6,11700.0,48.0057,48.0522,48.0057,48.0522,11700.0
2014-05-19 13:25:00,51.6,51.64,51.59,51.64,9700.0,48.0522,48.0895,48.0429,48.0895,9700.0
2014-05-19 13:30:00,51.63,51.7,51.63,51.67,10500.0,48.0802,48.1454,48.0802,48.1174,10500.0
2014-05-19 13:35:00,51.69,51.7,51.68,51.7,16100.0,48.1361,48.1454,48.1267,48.1454,16100.0
2014-05-19 13:40:00,51.7,51.72,51.68,51.72,14700.0,48.1454,48.164,48.1267,48.164,14700.0
2014-05-19 13:45:00,51.72,51.72,51.69,51.7,7800.0,48.164,48.164,48.1361,48.1454,7800.0
2014-05-19 13:50:00,51.7,51.7,51.62,51.62,9000.0,48.1454,48.1454,48.0709,48.0709,9000.0
2014-05-19 13:55:00,51.62,51.63,51.57,51.59,9500.0,48.0709,48.0802,48.0243,48.0429,9500.0
2014-05-19 14:00:00,51.59,51.67,51.55,51.63,72800.0,48.0429,48.1174,48.0057,48.0802,72800.0
2014-05-19 14:05:00,51.64,51.73,51.64,51.73,12500.0,48.0895,48.1733,48.0895,48.1733,12500.0
2014-05-19 14:10:00,51.73,51.75,51.7,51.71,21000.0,48.1733,48.1919,48.1454,48.1547,21000.0
2014-05-19 14:15:00,51.71,51.71,51.6,51.6,5600.0,48.1547,48.1547,48.0522,48.0522,5600.0
2014-05-19 14:20:00,51.6,51.62,51.58,51.59,10600.0,48.0522,48.0709,48.0336,48.0429,10600.0
2014-05-19 14:25:00,51.6,51.6,51.54,51.55,7300.0,48.0522,48.0522,47.9964,48.0057,7300.0
2014-05-19 14:30:00,51.55,51.55,51.49,51.49,10500.0,48.0057,48.0057,47.9498,47.9498,10500.0
2014-05-19 14:35:00,51.5,51.51,51.48,51.51,20500.0,47.9591,47.9684,47.9405,47.9684,20500.0
2014-05-19 14:40:00,51.51,51.53,51.51,51.53,10300.0,47.9684,47.9871,47.9684,47.9871,10300.0
2014-05-19 14:45:00,51.52,51.53,51.5,51.52,36500.0,47.9777,47.9871,47.9591,47.9777,36500.0
2014-05-19 14:50:00,51.52,51.53,51.51,51.51,16800.0,47.9777,47.9871,47.9684,47.9684,16800.0
2014-05-19 14:55:00,51.51,51.52,51.49,51.49,10100.0,47.9684,47.9777,47.9498,47.9498,10100.0
2014-05-19 15:00:00,51.5,51.51,51.5,51.5,12900.0,47.9591,47.9684,47.9591,47.9591,12900.0
2014-05-19 15:05:00,51.5,51.51,51.48,51.51,14400.0,47.9591,47.9684,47.9405,47.9684,14400.0
2014-05-19 15:10:00,51.51,51.52,51.5,51.51,10100.0,47.9684,47.9777,47.9591,47.9684,10100.0
2014-05-19 15:15:00,51.51,51.52,51.5,51.52,8500.0,47.9684,47.9777,47.9591,47.9777,8500.0
2014-05-19 15:20:00,51.51,51.54,51.49,51.5,25700.0,47.9684,47.9964,47.9498,47.9591,25700.0
2014-05-19 15:25:00,51.5,51.51,51.5,51.51,6800.0,47.9591,47.9684,47.9591,47.9684,6800.0
2014-05-19 15:30:00,51.51,51.54,51.5,51.53,21400.0,47.9684,47.9964,47.9591,47.9871,21400.0
2014-05-19 15:35:00,51.54,51.54,51.5,51.52,26000.0,47.9964,47.9964,47.9591,47.9777,26000.0
2014-05-19 15:40:00,51.52,51.53,51.48,51.48,33600.0,47.9777,47.9871,47.9405,47.9405,33600.0
2014-05-19 15:45:00,51.49,51.52,51.48,51.49,48000.0,47.9498,47.9777,47.9405,47.9498,48000.0
2014-05-19 15:50:00,51.49,51.5,51.47,51.49,65800.0,47.9498,47.9591,47.9312,47.9498,65800.0
2014-05-19 15:55:00,51.48,51.52,51.45,51.5,128600.0,47.9405,47.9777,47.9126,47.9591,128600.0
2014-05-20 09:30:00,51.44,51.75,51.44,51.73,606900.0,47.9032,48.1919,47.9032,48.1733,606900.0
2014-05-20 09:35:00,51.73,51.95,51.68,51.85,559900.0,48.1733,48.3782,48.1267,48.2851,559900.0
2014-05-20 09:40:00,51.85,51.9,51.64,51.82,200700.0,48.2851,48.3316,48.0895,48.2571,200700.0
2014-05-20 09:45:00,51.82,51.83,51.6,51.68,99900.0,48.2571,48.2664,48.0522,48.1267,99900.0
2014-05-20 09:50:00,51.69,51.73,51.67,51.72,65900.0,48.1361,48.1733,48.1174,48.164,65900.0
2014-05-20 09:55:00,51.72,51.81,51.68,51.69,139500.0,48.164,48.2478,48.1267,48.1361,139500.0
2014-05-20 10:00:00,51.7,51.8,51.68,51.76,93300.0,48.1454,48.2385,48.1267,48.2012,93300.0
2014-05-20 10:05:00,51.77,51.82,51.73,51.79,128800.0,48.2106,48.2571,48.1733,48.2292,128800.0
2014-05-20 10:10:00,51.79,51.93,51.7,51.84,143100.0,48.2292,48.3596,48.1454,48.2757,143100.0
2014-05-20 10:15:00,51.81,51.91,51.8,51.89,91100.0,48.2478,48.3409,48.2385,48.3223,91100.0
2014-05-20 10:20:00,51.89,51.9,51.8,51.81,85900.0,48.3223,48.3316,48.2385,48.2478,85900.0
2014-05-20 10:25:00,51.82,51.83,51.66,51.68,76800.0,48.2571,48.2664,48.1081,48.1267,76800.0
2014-05-20 10:30:00,51.69,51.75,51.67,51.69,89000.0,48.1361,48.1919,48.1174,48.1361,89000.0
2014-05-20 10:35:00,51.68,51.78,51.68,51.77,38500.0,48.1267,48.2199,48.1267,48.2106,38500.0
2014-05-20 10:40:00,51.76,51.77,51.73,51.77,23700.0,48.2012,48.2106,48.1733,48.2106,23700.0
2014-05-20 10:45:00,51.77,51.85,51.75,51.83,72400.0,48.2106,48.2851,48.1919,48.2664,72400.0
2014-05-20 10:50:00,51.8,51.86,51.8,51.86,34800.0,48.2385,48.2944,48.2385,48.2944,34800.0
2014-05-20 10:55:00,51.85,51.97,51.84,51.97,90300.0,48.2851,48.3968,48.2757,48.3968,90300.0
2014-05-20 11:00:00,51.97,51.98,51.85,51.87,61200.0,48.3968,48.4061,48.2851,48.3037,61200.0
2014-05-20 11:05:00,51.85,51.86,51.84,51.86,28700.0,48.2851,48.2944,48.2757,48.2944,28700.0
2014-05-20 11:10:00,51.86,51.9,51.84,51.87,29100.0,48.2944,48.3316,48.2757,48.3037,29100.0
2014-05-20 11:15:00,51.87,51.89,51.82,51.85,35700.0,48.3037,48.3223,48.2571,48.2851,35700.0
2014-05-20 11:20:00,51.87,51.87,51.82,51.84,22700.0,48.3037,48.3037,48.2571,48.2757,22700.0
2014-05-20 11:25:00,51.85,51.88,51.82,51.83,49500.0,48.2851,48.313,48.2571,48.2664,49500.0
2014-05-20 11:30:00,51.83,51.89,51.83,51.85,21000.0,48.2664,48.3223,48.2664,48.2851,21000.0
2014-05-20 11:35:00,51.85,51.86,51.77,51.78,35100.0,48.2851,48.2944,48.2106,48.2199,35100.0
2014-05-20 11:40:00,51.78,51.85,51.77,51.85,21500.0,48.2199,48.2851,48.2106,48.2851,21500.0
2014-05-20 11:45:00,51.85,51.94,51.83,51.85,83000.0,48.2851,48.3689,48.2664,48.2851,83000.0
2014-05-20 11:50:00,51.86,51.89,51.83,51.85,36100.0,48.2944,48.3223,48.2664,48.2851,36100.0
2014-05-20 11:55:00,51.85,51.87,51.84,51.84,41700.0,48.2851,48.3037,48.2757,48.2757,41700.0
2014-05-20 12:00:00,51.84,51.85,51.7,51.74,71200.0,48.2757,48.2851,48.1454,48.1826,71200.0
2014-05-20 12:05:00,51.74,51.81,51.74,51.78,72300.0,48.1826,48.2478,48.1826,48.2199,72300.0
2014-05-20 12:10:00,51.78,51.78,51.7,51.75,62500.0,48.2199,48.2199,48.1454,48.1919,62500.0
2014-05-20 12:15:00,51.75,51.77,51.72,51.75,37500.0,48.1919,48.2106,48.164,48.1919,37500.0
2014-05-20 12:20:00,51.75,51.76,51.7,51.72,15300.0,48.1919,48.2012,48.1454,48.164,15300.0
2014-05-20 12:25:00,51.71,51.75,51.7,51.72,13200.0,48.1547,48.1919,48.1454,48.164,13200.0
2014-05-20 12:30:00,51.71,51.71,51.68,51.68,16900.0,48.1547,48.1547,48.1267,48.1267,16900.0
2014-05-20 12:35:00,51.68,51.7,51.57,51.63,60900.0,48.1267,48.1454,48.0243,48.0802,60900.0
2014-05-20 12:40:00,51.63,51.77,51.63,51.77,76100.0,48.0802,48.2106,48.0802,48.2106,76100.0
2014-05-20 12:45:00,51.76,51.81,51.74,51.81,41100.0,48.2012,48.2478,48.1826,48.2478,41100.0
2014-05-20 12:50:00,51.81,51.85,51.8,51.82,26200.0,48.2478,48.2851,48.2385,48.2571,26200.0
2014-05-20 12:55:00,51.8,51.81,51.75,51.81,36900.0,48.2385,48.2478,48.1919,48.2478,36900.0
2014-05-20 13:00:00,51.81,51.83,51.76,51.83,16500.0,48.2478,48.2664,48.2012,48.2664,16500.0
2014-05-20 13:05:00,51.83,51.84,51.81,51.83,16300.0,48.2664,48.2757,48.2478,48.2664,16300.0
2014-05-20 13:10:00,51.83,51.84,51.76,51.81,19200.0,48.2664,48.2757,48.2012,48.2478,19200.0
2014-05-20 13:15:00,51.81,51.81,51.76,51.79,15900.0,48.2478,48.2478,48.2012,48.2292,15900.0
2014-05-20 13:20:00,51.78,51.78,51.72,51.77,10800.0,48.2199,48.2199,48.164,48.2106,10800.0
2014-05-20 13:25:00,51.78,51.78,51.75,51.77,14300.0,48.2199,48.2199,48.1919,48.2106,14300.0
2014-05-20 13:30:00,51.76,51.77,51.73,51.74,49800.0,48.2012,48.2106,48.1733,48.1826,49800.0
2014-05-20 13:35:00,51.74,51.75,51.7,51.72,19700.0,48.1826,48.1919,48.1454,48.164,19700.0
2014-05-20 13:40:00,51.72,51.73,51.66,51.7,34900.0,48.164,48.1733,48.1081,48.1454,34900.0
2014-05-20 13:45:00,51.7,51.71,51.6,51.64,50900.0,48.1454,48.1547,48.0522,48.0895,50900.0
2014-05-20 13:50:00,51.64,51.68,51.62,51.67,28200.0,48.0895,48.1267,48.0709,48.1174,28200.0
2014-05-20 13:55:00,51.66,51.72,51.64,51.7,40700.0,48.1081,48.164,48.0895,48.1454,40700.0
2014-05-20 14:00:00,51.71,51.71,51.66,51.7,17400.0,48.1547,48.1547,48.1081,48.1454,17400.0
2014-05-20 14:05:00,51.69,51.7,51.65,51.65,29900.0,48.1361,48.1454,48.0988,48.0988,29900.0
2014-05-20 14:10:00,51.66,51.67,51.64,51.65,17800.0,48.1081,48.1174,48.0895,48.0988,17800.0
2014-05-20 14:15:00,51.65,51.72,51.64,51.7,31600.0,48.0988,48.164,48.0895,48.1454,31600.0
2014-05-20 14:20:00,51.72,51.73,51.68,51.68,10900.0,48.164,48.1733,48.1267,48.1267,10900.0
2014-05-20 14:25:00,51.68,51.68,51.59,51.61,31800.0,48.1267,48.1267,48.0429,48.0616,31800.0
2014-05-20 14:30:00,51.62,51.66,51.6,51.66,25400.0,48.0709,48.1081,48.0522,48.1081,25400.0
2014-05-20 14:35:00,51.65,51.67,51.6,51.65,184900.0,48.0988,48.1174,48.0522,48.0988,184900.0
2014-05-20 14:40:00,51.65,51.69,51.63,51.66,63200.0,48.0988,48.1361,48.0802,48.1081,63200.0
2014-05-20 14:45:00,51.67,51.76,51.64,51.7,61900.0,48.1174,48.2012,48.0895,48.1454,61900.0
2014-05-20 14:50:00,51.7,51.71,51.64,51.68,25700.0,48.1454,48.1547,48.0895,48.1267,25700.0
2014-05-20 14:55:00,51.68,51.7,51.66,51.68,13500.0,48.1267,48.1454,48.1081,48.1267,13500.0
2014-05-20 15:00:00,51.67,51.75,51.66,51.72,57700.0,48.1174,48.1919,48.1081,48.164,57700.0
2014-05-20 15:05:00,51.72,51.73,51.7,51.71,33700.0,48.164,48.1733,48.1454,48.1547,33700.0
2014-05-20 15:10:00,51.72,51.74,51.69,51.7,30200.0,48.164,48.1826,48.1361,48.1454,30200.0
2014-05-20 15:15:00,51.7,51.77,51.7,51.75,156500.0,48.1454,48.2106,48.1454,48.1919,156500.0
2014-05-20 15:20:00,51.75,51.82,51.75,51.77,61200.0,48.1919,48.2571,48.1919,48.2106,61200.0
2014-05-20 15:25:00,51.77,51.77,51.7,51.73,81500.0,48.2106,48.2106,48.1454,48.1733,81500.0
2014-05-20 15:30:00,51.72,51.78,51.72,51.77,64600.0,48.164,48.2199,48.164,48.2106,64600.0
2014-05-20 15:35:00,51.76,51.86,51.76,51.81,110300.0,48.2012,48.2944,48.2012,48.2478,110300.0
2014-05-20 15:40:00,51.81,51.85,51.76,51.77,61900.0,48.2478,48.2851,48.2012,48.2106,61900.0
2014-05-20 15:45:00,51.77,51.78,51.7,51.78,141800.0,48.2106,48.2199,48.1454,48.2199,141800.0
2014-05-20 15:50:00,51.76,51.77,51.72,51.72,105900.0,48.2012,48.2106,48.164,48.164,105900.0
2014-05-20 15:55:00,51.73,51.74,51.67,51.73,205900.0,48.1733,48.1826,48.1174,48.1733,205900.0
2014-05-21 09:30:00,51.92,52.24,51.92,52.19,92900.0,48.3502,48.6482,48.3502,48.6017,92900.0
2014-05-21 09:35:00,52.19,52.57,52.17,52.46,112900.0,48.6017,48.9556,48.5831,48.8531,112900.0
2014-05-21 09:40:00,52.47,52.47,52.34,52.34,128700.0,48.8624,48.8624,48.7414,48.7414,128700.0
2014-05-21 09:45:00,52.34,52.54,52.34,52.41,91900.0,48.7414,48.9276,48.7414,48.8066,91900.0
2014-05-21 09:50:00,52.41,52.45,52.24,52.44,76000.0,48.8066,48.8438,48.6482,48.8345,76000.0
2014-05-21 09:55:00,52.46,52.51,52.42,52.48,56200.0,48.8531,48.8997,48.8159,48.8717,56200.0
2014-05-21 10:00:00,52.49,52.58,52.4,52.5,143700.0,48.8811,48.9649,48.7972,48.8904,143700.0
2014-05-21 10:05:00,52.52,52.54,52.5,52.5,99100.0,48.909,48.9276,48.8904,48.8904,99100.0
2014-05-21 10:10:00,52.51,52.59,52.44,52.5,106300.0,48.8997,48.9742,48.8345,48.8904,106300.0
2014-05-21 10:15:00,52.51,52.66,52.5,52.66,162800.0,48.8997,49.0394,48.8904,49.0394,162800.0
2014-05-21 10:20:00,52.66,52.68,52.48,52.49,178100.0,49.0394,49.058,48.8717,48.8811,178100.0
2014-05-21 10:25:00,52.48,52.58,52.48,52.54,56500.0,48.8717,48.9649,48.8717,48.9276,56500.0
2014-05-21 10:30:00,52.55,52.58,52.51,52.51,249700.0,48.9369,48.9649,48.8997,48.8997,249700.0
2014-05-21 10:35:00,52.53,52.63,52.53,52.61,34200.0,48.9183,49.0114,48.9183,48.9928,34200.0
2014-05-21 10:40:00,52.6,52.61,52.57,52.59,26000.0,48.9835,48.9928,48.9556,48.9742,26000.0
2014-05-21 10:45:00,52.59,52.59,52.55,52.55,74500.0,48.9742,48.9742,48.9369,48.9369,74500.0
2014-05-21 10:50:00,52.55,52.57,52.51,52.56,33400.0,48.9369,48.9556,48.8997,48.9462,33400.0
2014-05-21 10:55:00,52.57,52.6,52.51,52.52,37200.0,48.9556,48.9835,48.8997,48.909,37200.0
2014-05-21 11:00:00,52.52,52.52,52.5,52.52,159000.0,48.909,48.909,48.8904,48.909,159000.0
2014-05-21 11:05:00,52.51,52.59,52.5,52.58,44700.0,48.8997,48.9742,48.8904,48.9649,44700.0
2014-05-21 11:10:00,52.58,52.59,52.54,52.55,100700.0,48.9649,48.9742,48.9276,48.9369,100700.0
2014-05-21 11:15:00,52.55,52.57,52.52,52.53,95800.0,48.9369,48.9556,48.909,48.9183,95800.0
2014-05-21 11:20:00,52.53,52.6,52.53,52.57,21300.0,48.9183,48.9835,48.9183,48.9556,21300.0
2014-05-21 11:25:00,52.57,52.58,52.52,52.55,19000.0,48.9556,48.9649,48.909,48.9369,19000.0
2014-05-21 11:30:00,52.55,52.66,52.55,52.61,29700.0,48.9369,49.0394,48.9369,48.9928,29700.0
2014-05-21 11:35:00,52.62,52.68,52.6,52.67,27900.0,49.0021,49.058,48.9835,49.0487,27900.0
2014-05-21 11:40:00,52.65,52.68,52.57,52.67,42600.0,49.0301,49.058,48.9556,49.0487,42600.0
2014-05-21 11:45:00,52.65,52.66,52.55,52.55,19000.0,49.0301,49.0394,48.9369,48.9369,19000.0
2014-05-21 11:50:00,52.56,52.59,52.55,52.58,18000.0,48.9462,48.9742,48.9369,48.9649,18000.0
2014-05-21 11:55:00,52.57,52.59,52.55,52.56,23200.0,48.9556,48.9742,48.9369,48.9462,23200.0
2014-05-21 12:00:00,52.57,52.59,52.55,52.56,18500.0,48.9556,48.9742,48.9369,48.9462,18500.0
2014-05-21 12:05:00,52.56,52.56,52.55,52.55,45400.0,48.9462,48.9462,48.9369,48.9369,45400.0
2014-05-21 12:10:00,52.55,52.56,52.55,52.56,33700.0,48.9369,48.9462,48.9369,48.9462,33700.0
2014-05-21 12:15:00,52.55,52.56,52.55,52.56,14400.0,48.9369,48.9462,48.9369,48.9462,14400.0
2014-05-21 12:20:00,52.55,52.56,52.55,52.55,22300.0,48.9369,48.9462,48.9369,48.9369,22300.0
2014-05-21 12:25:00,52.55,52.57,52.55,52.55,62100.0,48.9369,48.9556,48.9369,48.9369,62100.0
2014-05-21 12:30:00,52.56,52.56,52.55,52.55,12500.0,48.9462,48.9462,48.9369,48.9369,12500.0
2014-05-21 12:35:00,52.56,52.56,52.55,52.55,16000.0,48.9462,48.9462,48.9369,48.9369,16000.0
2014-05-21 12:40:00,52.55,52.56,52.55,52.55,21900.0,48.9369,48.9462,48.9369,48.9369,21900.0
2014-05-21 12:45:00,52.54,52.55,52.5,52.55,31700.0,48.9276,48.9369,48.8904,48.9369,31700.0
2014-05-21 12:50:00,52.55,52.55,52.53,52.54,13400.0,48.9369,48.9369,48.9183,48.9276,13400.0
2014-05-21 12:55:00,52.52,52.54,52.49,52.53,18300.0,48.909,48.9276,48.8811,48.9183,18300.0
2014-05-21 13:00:00,52.54,52.55,52.53,52.53,15400.0,48.9276,48.9369,48.9183,48.9183,15400.0
2014-05-21 13:05:00,52.54,52.54,52.5,52.5,18200.0,48.9276,48.9276,48.8904,48.8904,18200.0
2014-05-21 13:10:00,52.51,52.51,52.5,52.5,19900.0,48.8997,48.8997,48.8904,48.8904,19900.0
2014-05-21 13:15:00,52.5,52.51,52.47,52.47,25400.0,48.8904,48.8997,48.8624,48.8624,25400.0
2014-05-21 13:20:00,52.45,52.46,52.37,52.37,39700.0,48.8438,48.8531,48.7693,48.7693,39700.0
2014-05-21 13:25:00,52.38,52.58,52.35,52.42,41500.0,48.7786,48.9649,48.7507,48.8159,41500.0
2014-05-21 13:30:00,52.43,52.45,52.41,52.44,13300.0,48.8252,48.8438,48.8066,48.8345,13300.0
2014-05-21 13:35:00,52.44,52.46,52.41,52.46,8200.0,48.8345,48.8531,48.8066,48.8531,8200.0
2014-05-21 13:40:00,52.45,52.45,52.42,52.42,11100.0,48.8438,48.8438,48.8159,48.8159,11100.0
2014-05-21 13:45:00,52.41,52.42,52.27,52.28,12100.0,48.8066,48.8159,48.6762,48.6855,12100.0
2014-05-21 13:50:00,52.28,52.28,52.25,52.26,20800.0,48.6855,48.6855,48.6576,48.6669,20800.0
2014-05-21 13:55:00,52.26,52.27,52.21,52.25,26700.0,48.6669,48.6762,48.6203,48.6576,26700.0
2014-05-21 14:00:00,52.25,52.29,52.18,52.29,29800.0,48.6576,48.6948,48.5924,48.6948,29800.0
2014-05-21 14:05:00,52.29,52.32,52.24,52.24,28100.0,48.6948,48.7227,48.6482,48.6482,28100.0
2014-05-21 14:10:00,52.23,52.24,52.11,52.13,40300.0,48.6389,48.6482,48.5272,48.5458,40300.0
2014-05-21 14:15:00,52.13,52.24,52.13,52.23,30500.0,48.5458,48.6482,48.5458,48.6389,30500.0
2014-05-21 14:20:00,52.24,52.35,52.24,52.3,99500.0,48.6482,48.7507,48.6482,48.7041,99500.0
2014-05-21 14:25:00,52.31,52.4,52.3,52.37,31700.0,48.7134,48.7972,48.7041,48.7693,31700.0
2014-05-21 14:30:00,52.37,52.37,52.32,52.36,24200.0,48.7693,48.7693,48.7227,48.76,24200.0
2014-05-21 14:35:00,52.35,52.36,52.3,52.35,23400.0,48.7507,48.76,48.7041,48.7507,23400.0
2014-05-21 14:40:00,52.35,52.35,52.19,52.23,47600.0,48.7507,48.7507,48.6017,48.6389,47600.0
2014-05-21 14:45:00,52.23,52.33,52.19,52.3,28300.0,48.6389,48.7321,48.6017,48.7041,28300.0
2014-05-21 14:50:00,52.31,52.35,52.29,52.35,20600.0,48.7134,48.7507,48.6948,48.7507,20600.0
2014-05-21 14:55:00,52.35,52.36,52.31,52.33,24400.0,48.7507,48.76,48.7134,48.7321,24400.0
2014-05-21 15:00:00,52.32,52.41,52.28,52.41,32700.0,48.7227,48.8066,48.6855,48.8066,32700.0
2014-05-21 15:05:00,52.42,52.42,52.31,52.33,28400.0,48.8159,48.8159,48.7134,48.7321,28400.0
2014-05-21 15:10:00,52.33,52.36,52.29,52.31,98800.0,48.7321,48.76,48.6948,48.7134,98800.0
2014-05-21 15:15:00,52.29,52.36,52.29,52.36,37100.0,48.6948,48.76,48.6948,48.76,37100.0
2014-05-21 15:20:00,52.35,52.35,52.28,52.28,41500.0,48.7507,48.7507,48.6855,48.6855,41500.0
2014-05-21 15:25:00,52.29,52.29,52.26,52.28,32800.0,48.6948,48.6948,48.6669,48.6855,32800.0
2014-05-21 15:30:00,52.28,52.35,52.27,52.35,55700.0,48.6855,48.7507,48.6762,48.7507,55700.0
2014-05-21 15:35:00,52.35,52.39,52.34,52.38,40600.0,48.7507,48.7879,48.7414,48.7786,40600.0
2014-05-21 15:40:00,52.38,52.38,52.35,52.36,44100.0,48.7786,48.7786,48.7507,48.76,44100.0
2014-05-21 15:45:00,52.35,52.37,52.24,52.25,82900.0,48.7507,48.7693,48.6482,48.6576,82900.0
2014-05-21 15:50:00,52.25,52.31,52.25,52.3,84800.0,48.6576,48.7134,48.6576,48.7041,84800.0
2014-05-21 15:55:00,52.3,52.31,52.24,52.28,240600.0,48.7041,48.7134,48.6482,48.6855,240600.0
2014-05-22 09:30:00,52.45,52.46,52.08,52.33,39400.0,48.8438,48.8531,48.4992,48.7321,39400.0
2014-05-22 09:35:00,52.31,52.59,52.31,52.46,51300.0,48.7134,48.9742,48.7134,48.8531,51300.0
2014-05-22 09:40:00,52.45,52.57,52.42,52.54,28800.0,48.8438,48.9556,48.8159,48.9276,28800.0
2014-05-22 09:45:00,52.56,52.63,52.51,52.62,50300.0,48.9462,49.0114,48.8997,49.0021,50300.0
2014-05-22 09:50:00,52.62,52.7,52.61,52.64,66800.0,49.0021,49.0766,48.9928,49.0207,66800.0
2014-05-22 09:55:00,52.64,52.72,52.62,52.67,127300.0,49.0207,49.0952,49.0021,49.0487,127300.0
2014-05-22 10:00:00,52.66,52.77,52.51,52.52,109500.0,49.0394,49.1418,48.8997,48.909,109500.0
2014-05-22 10:05:00,52.51,52.57,52.48,52.55,139300.0,48.8997,48.9556,48.8717,48.9369,139300.0
2014-05-22 10:10:00,52.55,52.61,52.54,52.55,42000.0,48.9369,48.9928,48.9276,48.9369,42000.0
2014-05-22 10:15:00,52.57,52.75,52.57,52.73,70300.0,48.9556,49.1232,48.9556,49.1046,70300.0
2014-05-22 10:20:00,52.74,52.74,52.6,52.66,39800.0,49.1139,49.1139,48.9835,49.0394,39800.0
2014-05-22 10:25:00,52.64,52.69,52.64,52.67,54800.0,49.0207,49.0673,49.0207,49.0487,54800.0
2014-05-22 10:30:00,52.66,52.81,52.66,52.8,34600.0,49.0394,49.1791,49.0394,49.1697,34600.0
2014-05-22 10:35:00,52.81,52.92,52.81,52.86,40500.0,49.1791,49.2815,49.1791,49.2256,40500.0
2014-05-22 10:40:00,52.85,52.94,52.81,52.9,40300.0,49.2163,49.3001,49.1791,49.2629,40300.0
2014-05-22 10:45:00,52.9,52.92,52.83,52.86,29300.0,49.2629,49.2815,49.1977,49.2256,29300.0
2014-05-22 10:50:00,52.86,52.92,52.82,52.88,184000.0,49.2256,49.2815,49.1884,49.2442,184000.0
2014-05-22 10:55:00,52.87,52.95,52.87,52.93,41200.0,49.2349,49.3094,49.2349,49.2908,41200.0
2014-05-22 11:00:00,52.95,53.0,52.93,52.94,51400.0,49.3094,49.356,49.2908,49.3001,51400.0
2014-05-22 11:05:00,52.94,53.03,52.94,53.03,98200.0,49.3001,49.3839,49.3001,49.3839,98200.0
2014-05-22 11:10:00,53.03,53.05,52.9,52.98,85500.0,49.3839,49.4025,49.2629,49.3374,85500.0
2014-05-22 11:15:00,52.97,52.99,52.92,52.99,34100.0,49.328,49.3467,49.2815,49.3467,34100.0
2014-05-22 11:20:00,52.99,53.07,52.99,53.07,99900.0,49.3467,49.4212,49.3467,49.4212,99900.0
2014-05-22 11:25:00,53.06,53.1,53.06,53.09,60700.0,49.4119,49.4491,49.4119,49.4398,60700.0
2014-05-22 11:30:00,53.1,53.15,53.08,53.1,55900.0,49.4491,49.4957,49.4305,49.4491,55900.0
2014-05-22 11:35:00,53.1,53.13,53.08,53.1,45700.0,49.4491,49.477,49.4305,49.4491,45700.0
2014-05-22 11:40:00,53.1,53.15,53.09,53.1,207000.0,49.4491,49.4957,49.4398,49.4491,207000.0
2014-05-22 11:45:00,53.11,53.22,53.1,53.2,106100.0,49.4584,49.5609,49.4491,49.5422,106100.0
2014-05-22 11:50:00,53.19,53.21,53.13,53.19,80100.0,49.5329,49.5515,49.477,49.5329,80100.0
2014-05-22 11:55:00,53.19,53.39,53.18,53.3,78100.0,49.5329,49.7192,49.5236,49.6354,78100.0
2014-05-22 12:00:00,53.3,53.33,53.28,53.31,386300.0,49.6354,49.6633,49.6167,49.6447,386300.0
2014-05-22 12:05:00,53.3,53.47,53.29,53.45,58900.0,49.6354,49.7937,49.626,49.775,58900.0
2014-05-22 12:10:00,53.45,53.46,53.3,53.3,60500.0,49.775,49.7844,49.6354,49.6354,60500.0
2014-05-22 12:15:00,53.3,53.32,53.28,53.3,39500.0,49.6354,49.654,49.6167,49.6354,39500.0
2014-05-22 12:20:00,53.3,53.31,53.25,53.3,36000.0,49.6354,49.6447,49.5888,49.6354,36000.0
2014-05-22 12:25:00,53.29,53.33,53.24,53.32,51200.0,49.626,49.6633,49.5795,49.654,51200.0
2014-05-22 12:30:00,53.32,53.38,53.3,53.38,27600.0,49.654,49.7099,49.6354,49.7099,27600.0
2014-05-22 12:35:00,53.36,53.4,53.31,53.34,26800.0,49.6912,49.7285,49.6447,49.6726,26800.0
2014-05-22 12:40:00,53.33,53.34,53.29,53.3,17400.0,49.6633,49.6726,49.626,49.6354,17400.0
2014-05-22 12:45:00,53.3,53.32,53.25,53.27,24900.0,49.6354,49.654,49.5888,49.6074,24900.0
2014-05-22 12:50:00,53.27,53.31,53.26,53.3,25100.0,49.6074,49.6447,49.5981,49.6354,25100.0
2014-05-22 12:55:00,53.3,53.31,53.24,53.25,22800.0,49.6354,49.6447,49.5795,49.5888,22800.0
2014-05-22 13:00:00,53.26,53.26,53.17,53.25,23500.0,49.5981,49.5981,49.5143,49.5888,23500.0
2014-05-22 13:05:00,53.25,53.27,53.23,53.24,19800.0,49.5888,49.6074,49.5702,49.5795,19800.0
2014-05-22 13:10:00,53.24,53.26,53.17,53.17,30800.0,49.5795,49.5981,49.5143,49.5143,30800.0
2014-05-22 13:15:00,53.18,53.18,53.1,53.13,24900.0,49.5236,49.5236,49.4491,49.477,24900.0
2014-05-22 13:20:00,53.13,53.13,53.1,53.12,40700.0,49.477,49.477,49.4491,49.4677,40700.0
2014-05-22 13:25:00,53.13,53.17,53.11,53.13,31700.0,49.477,49.5143,49.4584,49.477,31700.0
2014-05-22 13:30:00,53.13,53.15,53.07,53.1,75100.0,49.477,49.4957,49.4212,49.4491,75100.0
2014-05-22 13:35:00,53.11,53.11,53.04,53.11,38500.0,49.4584,49.4584,49.3932,49.4584,38500.0
2014-05-22 13:40:00,53.1,53.11,52.98,52.98,45900.0,49.4491,49.4584,49.3374,49.3374,45900.0
2014-05-22 13:45:00,52.98,52.99,52.94,52.95,45600.0,49.3374,49.3467,49.3001,49.3094,45600.0
2014-05-22 13:50:00,52.96,52.99,52.93,52.95,59800.0,49.3187,49.3467,49.2908,49.3094,59800.0
2014-05-22 13:55:00,52.95,52.96,52.83,52.83,43500.0,49.3094,49.3187,49.1977,49.1977,43500.0
2014-05-22 14:00:00,52.83,52.92,52.83,52.88,43100.0,49.1977,49.2815,49.1977,49.2442,43100.0
2014-05-22 14:05:00,52.9,52.97,52.88,52.94,53500.0,49.2629,49.328,49.2442,49.3001,53500.0
2014-05-22 14:10:00,52.95,53.01,52.93,52.96,42100.0,49.3094,49.3653,49.2908,49.3187,42100.0
2014-05-22 14:15:00,52.95,53.01,52.93,53.0,16400.0,49.3094,49.3653,49.2908,49.356,16400.0
2014-05-22 14:20:00,53.0,53.01,52.93,52.98,19900.0,49.356,49.3653,49.2908,49.3374,19900.0
2014-05-22 14:25:00,52.98,53.01,52.93,53.0,35200.0,49.3374,49.3653,49.2908,49.356,35200.0
2014-05-22 14:30:00,52.99,53.02,52.96,53.02,16100.0,49.3467,49.3746,49.3187,49.3746,16100.0
2014-05-22 14:35:00,53.02,53.04,52.97,52.98,28100.0,49.3746,49.3932,49.328,49.3374,28100.0
2014-05-22 14:40:00,52.98,53.02,52.94,52.94,31400.0,49.3374,49.3746,49.3001,49.3001,31400.0
2014-05-22 14:45:00,52.95,53.01,52.95,52.98,16100.0,49.3094,49.3653,49.3094,49.3374,16100.0
2014-05-22 14:50:00,52.98,52.99,52.9,52.95,23000.0,49.3374,49.3467,49.2629,49.3094,23000.0
2014-05-22 14:55:00,52.95,52.97,52.92,52.97,17200.0,49.3094,49.328,49.2815,49.328,17200.0
2014-05-22 15:00:00,52.95,52.95,52.88,52.91,13600.0,49.3094,49.3094,49.2442,49.2722,13600.0
2014-05-22 15:05:00,52.91,52.95,52.87,52.91,16400.0,49.2722,49.3094,49.2349,49.2722,16400.0
2014-05-22 15:10:00,52.89,52.93,52.86,52.87,25400.0,49.2536,49.2908,49.2256,49.2349,25400.0
2014-05-22 15:15:00,52.86,52.88,52.83,52.84,17600.0,49.2256,49.2442,49.1977,49.207,17600.0
2014-05-22 15:20:00,52.85,52.89,52.81,52.83,34200.0,49.2163,49.2536,49.1791,49.1977,34200.0
2014-05-22 15:25:00,52.82,52.83,52.72,52.72,39100.0,49.1884,49.1977,49.0952,49.0952,39100.0
2014-05-22 15:30:00,52.73,52.75,52.63,52.65,76000.0,49.1046,49.1232,49.0114,49.0301,76000.0
2014-05-22 15:35:00,52.66,52.83,52.64,52.82,159000.0,49.0394,49.1977,49.0207,49.1884,159000.0
2014-05-22 15:40:00,52.82,52.83,52.75,52.76,89500.0,49.1884,49.1977,49.1232,49.1325,89500.0
2014-05-22 15:45:00,52.76,52.76,52.59,52.62,103100.0,49.1325,49.1325,48.9742,49.0021,103100.0
2014-05-22 15:50:00,52.61,52.64,52.44,52.44,178900.0,48.9928,49.0207,48.8345,48.8345,178900.0
2014-05-22 15:55:00,52.44,52.47,52.28,52.32,473000.0,48.8345,48.8624,48.6855,48.7227,473000.0
2014-05-23 09:30:00,52.7,52.74,52.65,52.68,44500.0,49.0766,49.1139,49.0301,49.058,44500.0
2014-05-23 09:35:00,52.69,52.83,52.49,52.63,50300.0,49.0673,49.1977,48.8811,49.0114,50300.0
2014-05-23 09:40:00,52.63,52.75,52.42,52.53,39700.0,49.0114,49.1232,48.8159,48.9183,39700.0
2014-05-23 09:45:00,52.54,52.7,52.42,52.42,70700.0,48.9276,49.0766,48.8159,48.8159,70700.0
2014-05-23 09:50:00,52.43,52.67,52.37,52.6,19400.0,48.8252,49.0487,48.7693,48.9835,19400.0
2014-05-23 09:55:00,52.64,52.78,52.62,52.65,29500.0,49.0207,49.1511,49.0021,49.0301,29500.0
2014-05-23 10:00:00,52.66,52.92,52.62,52.91,55300.0,49.0394,49.2815,49.0021,49.2722,55300.0
2014-05-23 10:05:00,52.9,52.98,52.88,52.9,62800.0,49.2629,49.3374,49.2442,49.2629,62800.0
2014-05-23 10:10:00,52.9,52.96,52.88,52.96,8000.0,49.2629,49.3187,49.2442,49.3187,8000.0
2014-05-23 10:15:00,52.96,53.05,52.96,53.05,16400.0,49.3187,49.4025,49.3187,49.4025,16400.0
2014-05-23 10:20:00,53.05,53.15,53.05,53.09,17900.0,49.4025,49.4957,49.4025,49.4398,17900.0
2014-05-23 10:25:00,53.09,53.32,52.97,52.98,47400.0,49.4398,49.654,49.328,49.3374,47400.0
2014-05-23 10:30:00,52.98,53.05,52.98,53.05,14400.0,49.3374,49.4025,49.3374,49.4025,14400.0
2014-05-23 10:35:00,53.07,53.1,53.02,53.1,12500.0,49.4212,49.4491,49.3746,49.4491,12500.0
2014-05-23 10:40:00,53.1,53.1,52.9,52.9,10800.0,49.4491,49.4491,49.2629,49.2629,10800.0
2014-05-23 10:45:00,52.91,52.91,52.81,52.83,42900.0,49.2722,49.2722,49.1791,49.1977,42900.0
2014-05-23 10:50:00,52.85,52.99,52.85,52.98,87400.0,49.2163,49.3467,49.2163,49.3374,87400.0
2014-05-23 10:55:00,52.98,53.08,52.98,53.08,21200.0,49.3374,49.4305,49.3374,49.4305,21200.0
2014-05-23 11:00:00,53.07,53.07,52.9,52.9,10100.0,49.4212,49.4212,49.2629,49.2629,10100.0
2014-05-23 11:05:00,52.9,52.97,52.89,52.94,33400.0,49.2629,49.328,49.2536,49.3001,33400.0
2014-05-23 11:10:00,52.94,52.95,52.87,52.91,20100.0,49.3001,49.3094,49.2349,49.2722,20100.0
2014-05-23 11:15:00,52.91,53.03,52.88,53.02,42000.0,49.2722,49.3839,49.2442,49.3746,42000.0
2014-05-23 11:20:00,53.03,53.13,53.02,53.1,36800.0,49.3839,49.477,49.3746,49.4491,36800.0
2014-05-23 11:25:00,53.11,53.14,53.08,53.14,33600.0,49.4584,49.4864,49.4305,49.4864,33600.0
2014-05-23 11:30:00,53.14,53.19,53.13,53.16,34000.0,49.4864,49.5329,49.477,49.505,34000.0
2014-05-23 11:35:00,53.16,53.2,53.15,53.19,43500.0,49.505,49.5422,49.4957,49.5329,43500.0
2014-05-23 11:40:00,53.19,53.25,53.19,53.25,39200.0,49.5329,49.5888,49.5329,49.5888,39200.0
2014-05-23 11:45:00,53.24,53.35,53.23,53.3,100100.0,49.5795,49.6819,49.5702,49.6354,100100.0
2014-05-23 11:50:00,53.3,53.33,53.15,53.2,45600.0,49.6354,49.6633,49.4957,49.5422,45600.0
2014-05-23 11:55:00,53.22,53.31,53.18,53.3,14700.0,49.5609,49.6447,49.5236,49.6354,14700.0
2014-05-23 12:00:00,53.31,53.36,53.3,53.36,23900.0,49.6447,49.6912,49.6354,49.6912,23900.0
2014-05-23 12:05:00,53.35,53.35,53.29,53.32,16900.0,49.6819,49.6819,49.626,49.654,16900.0
2014-05-23 12:10:00,53.32,53.37,53.32,53.35,11600.0,49.654,49.7005,49.654,49.6819,11600.0
2014-05-23 12:15:00,53.36,53.43,53.35,53.43,16300.0,49.6912,49.7564,49.6819,49.7564,16300.0
2014-05-23 12:20:00,53.42,53.42,53.36,53.4,14000.0,49.7471,49.7471,49.6912,49.7285,14000.0
2014-05-23 12:25:00,53.39,53.4,53.36,53.38,15000.0,49.7192,49.7285,49.6912,49.7099,15000.0
2014-05-23 12:30:00,53.39,53.44,53.36,53.36,11400.0,49.7192,49.7657,49.6912,49.6912,11400.0
2014-05-23 12:35:00,53.38,53.42,53.35,53.41,10600.0,49.7099,49.7471,49.6819,49.7378,10600.0
2014-05-23 12:40:00,53.38,53.41,53.33,53.41,13300.0,49.7099,49.7378,49.6633,49.7378,13300.0
2014-05-23 12:45:00,53.4,53.42,53.36,53.37,15100.0,49.7285,49.7471,49.6912,49.7005,15100.0
2014-05-23 12:50:00,53.38,53.44,53.38,53.43,15700.0,49.7099,49.7657,49.7099,49.7564,15700.0
2014-05-23 12:55:00,53.43,53.43,53.39,53.39,11300.0,49.7564,49.7564,49.7192,49.7192,11300.0
2014-05-23 13:00:00,53.39,53.49,53.38,53.46,41300.0,49.7192,49.8123,49.7099,49.7844,41300.0
2014-05-23 13:05:00,53.46,53.5,53.45,53.5,9900.0,49.7844,49.8216,49.775,49.8216,9900.0
2014-05-23 13:10:00,53.49,53.5,53.44,53.45,15600.0,49.8123,49.8216,49.7657,49.775,15600.0
2014-05-23 13:15:00,53.46,53.46,53.41,53.44,11800.0,49.7844,49.7844,49.7378,49.7657,11800.0
2014-05-23 13:20:00,53.44,53.45,53.39,53.41,23500.0,49.7657,49.775,49.7192,49.7378,23500.0
2014-05-23 13:25:00,53.4,53.43,53.4,53.43,26200.0,49.7285,49.7564,49.7285,49.7564,26200.0
2014-05-23 13:30:00,53.44,53.44,53.4,53.42,18400.0,49.7657,49.7657,49.7285,49.7471,18400.0
2014-05-23 13:35:00,53.42,53.43,53.37,53.38,24000.0,49.7471,49.7564,49.7005,49.7099,24000.0
2014-05-23 13:40:00,53.38,53.41,53.38,53.4,32500.0,49.7099,49.7378,49.7099,49.7285,32500.0
2014-05-23 13:45:00,53.4,53.42,53.37,53.4,12200.0,49.7285,49.7471,49.7005,49.7285,12200.0
2014-05-23 13:50:00,53.4,53.43,53.39,53.39,57800.0,49.7285,49.7564,49.7192,49.7192,57800.0
2014-05-23 13:55:00,53.4,53.41,53.39,53.4,19300.0,49.7285,49.7378,49.7192,49.7285,19300.0
2014-05-23 14:00:00,53.4,53.5,53.38,53.49,65400.0,49.7285,49.8216,49.7099,49.8123,65400.0
2014-05-23 14:05:00,53.49,53.5,53.46,53.48,14600.0,49.8123,49.8216,49.7844,49.803,14600.0
2014-05-23 14:10:00,53.47,53.49,53.47,53.49,15900.0,49.7937,49.8123,49.7937,49.8123,15900.0
2014-05-23 14:15:00,53.48,53.5,53.44,53.45,58800.0,49.803,49.8216,49.7657,49.775,58800.0
2014-05-23 14:20:00,53.44,53.45,53.43,53.43,25700.0,49.7657,49.775,49.7564,49.7564,25700.0
2014-05-23 14:25:00,53.43,53.46,53.39,53.45,47600.0,49.7564,49.7844,49.7192,49.775,47600.0
2014-05-23 14:30:00,53.45,53.45,53.44,53.44,30800.0,49.775,49.775,49.7657,49.7657,30800.0
2014-05-23 14:35:00,53.45,53.61,53.44,53.61,39000.0,49.775,49.924,49.7657,49.924,39000.0
2014-05-23 14:40:00,53.62,53.64,53.61,53.64,31900.0,49.9334,49.952,49.924,49.952,31900.0
2014-05-23 14:45:00,53.64,53.66,53.6,53.62,27700.0,49.952,49.9706,49.9147,49.9334,27700.0
2014-05-23 14:50:00,53.61,53.66,53.59,53.62,53100.0,49.924,49.9706,49.9054,49.9334,53100.0
2014-05-23 14:55:00,53.62,53.63,53.6,53.61,25200.0,49.9334,49.9427,49.9147,49.924,25200.0
2014-05-23 15:00:00,53.62,53.63,53.61,53.61,15200.0,49.9334,49.9427,49.924,49.924,15200.0
2014-05-23 15:05:00,53.61,53.63,53.6,53.6,9400.0,49.924,49.9427,49.9147,49.9147,9400.0
2014-05-23 15:10:00,53.6,53.61,53.56,53.57,54800.0,49.9147,49.924,49.8775,49.8868,54800.0
2014-05-23 15:15:00,53.56,53.56,53.48,53.51,29900.0,49.8775,49.8775,49.803,49.8309,29900.0
2014-05-23 15:20:00,53.51,53.52,53.44,53.52,43200.0,49.8309,49.8402,49.7657,49.8402,43200.0
2014-05-23 15:25:00,53.52,53.53,53.49,53.53,17700.0,49.8402,49.8495,49.8123,49.8495,17700.0
2014-05-23 15:30:00,53.53,53.53,53.52,53.53,13400.0,49.8495,49.8495,49.8402,49.8495,13400.0
2014-05-23 15:35:00,53.53,53.53,53.46,53.47,29100.0,49.8495,49.8495,49.7844,49.7937,29100.0
2014-05-23 15:40:00,53.47,53.47,53.44,53.45,30100.0,49.7937,49.7937,49.7657,49.775,30100.0
2014-05-23 15:45:00,53.47,53.49,53.46,53.48,39700.0,49.7937,49.8123,49.7844,49.803,39700.0
2014-05-23 15:50:00,53.48,53.5,53.44,53.46,108300.0,49.803,49.8216,49.7657,49.7844,108300.0
2014-05-23 15:55:00,53.48,53.48,53.39,53.42,120500.0,49.803,49.803,49.7192,49.7471,120500.0
2014-05-27 09:30:00,53.8,54.0,53.61,53.94,50600.0,50.101,50.2872,49.924,50.2314,50600.0
2014-05-27 09:35:00,53.92,53.92,53.68,53.75,29200.0,50.2127,50.2127,49.9892,50.0544,29200.0
2014-05-27 09:40:00,53.75,53.75,53.51,53.65,37800.0,50.0544,50.0544,49.8309,49.9613,37800.0
2014-05-27 09:45:00,53.65,53.73,53.45,53.56,14400.0,49.9613,50.0358,49.775,49.8775,14400.0
2014-05-27 09:50:00,53.56,53.56,53.45,53.46,6200.0,49.8775,49.8775,49.775,49.7844,6200.0
2014-05-27 09:55:00,53.47,53.59,53.47,53.52,9200.0,49.7937,49.9054,49.7937,49.8402,9200.0
2014-05-27 10:00:00,53.54,53.55,53.48,53.5,28500.0,49.8589,49.8682,49.803,49.8216,28500.0
2014-05-27 10:05:00,53.5,53.65,53.44,53.65,66800.0,49.8216,49.9613,49.7657,49.9613,66800.0
2014-05-27 10:10:00,53.64,53.66,53.57,53.66,10200.0,49.952,49.9706,49.8868,49.9706,10200.0
2014-05-27 10:15:00,53.67,53.74,53.67,53.72,7700.0,49.9799,50.0451,49.9799,50.0265,7700.0
2014-05-27 10:20:00,53.71,53.76,53.66,53.7,18700.0,50.0172,50.0637,49.9706,50.0079,18700.0
2014-05-27 10:25:00,53.7,53.77,53.68,53.77,15400.0,50.0079,50.073,49.9892,50.073,15400.0
2014-05-27 10:30:00,53.77,53.77,53.6,53.65,38900.0,50.073,50.073,49.9147,49.9613,38900.0
2014-05-27 10:35:00,53.65,53.65,53.48,53.48,8900.0,49.9613,49.9613,49.803,49.803,8900.0
2014-05-27 10:40:00,53.52,53.66,53.32,53.53,57700.0,49.8402,49.9706,49.654,49.8495,57700.0
2014-05-27 10:45:00,53.53,53.65,53.49,53.54,28800.0,49.8495,49.9613,49.8123,49.8589,28800.0
2014-05-27 10:50:00,53.53,53.55,53.46,53.46,8300.0,49.8495,49.8682,49.7844,49.7844,8300.0
2014-05-27 10:55:00,53.46,53.51,53.39,53.4,20800.0,49.7844,49.8309,49.7192,49.7285,20800.0
2014-05-27 11:00:00,53.42,53.42,53.35,53.37,2600.0,49.7471,49.7471,49.6819,49.7005,2600.0
2014-05-27 11:05:00,53.36,53.36,53.23,53.26,32700.0,49.6912,49.6912,49.5702,49.5981,32700.0
2014-05-27 11:10:00,53.26,53.4,53.24,53.4,87900.0,49.5981,49.7285,49.5795,49.7285,87900.0
2014-05-27 11:15:00,53.4,53.42,53.23,53.33,26900.0,49.7285,49.7471,49.5702,49.6633,26900.0
2014-05-27 11:20:00,53.34,53.39,53.31,53.31,16300.0,49.6726,49.7192,49.6447,49.6447,16300.0
2014-05-27 11:25:00,53.35,53.43,53.35,53.41,10100.0,49.6819,49.7564,49.6819,49.7378,10100.0
2014-05-27 11:30:00,53.41,53.44,53.41,53.44,8400.0,49.7378,49.7657,49.7378,49.7657,8400.0
2014-05-27 11:35:00,53.43,53.44,53.41,53.43,4300.0,49.7564,49.7657,49.7378,49.7564,4300.0
2014-05-27 11:40:00,53.43,53.48,53.41,53.41,14800.0,49.7564,49.803,49.7378,49.7378,14800.0
2014-05-27 11:45:00,53.42,53.48,53.4,53.48,10200.0,49.7471,49.803,49.7285,49.803,10200.0
2014-05-27 11:50:00,53.5,53.5,53.41,53.46,7200.0,49.8216,49.8216,49.7378,49.7844,7200.0
2014-05-27 11:55:00,53.46,53.46,53.44,53.46,6300.0,49.7844,49.7844,49.7657,49.7844,6300.0
2014-05-27 12:00:00,53.46,53.46,53.42,53.43,15100.0,49.7844,49.7844,49.7471,49.7564,15100.0
2014-05-27 12:05:00,53.42,53.43,53.36,53.37,8200.0,49.7471,49.7564,49.6912,49.7005,8200.0
2014-05-27 12:10:00,53.37,53.37,53.26,53.27,47100.0,49.7005,49.7005,49.5981,49.6074,47100.0
2014-05-27 12:15:00,53.27,53.28,53.24,53.26,7100.0,49.6074,49.6167,49.5795,49.5981,7100.0
2014-05-27 12:20:00,53.25,53.32,53.25,53.32,18300.0,49.5888,49.654,49.5888,49.654,18300.0
2014-05-27 12:25:00,53.34,53.35,53.32,53.35,10200.0,49.6726,49.6819,49.654,49.6819,10200.0
2014-05-27 12:30:00,53.37,53.41,53.37,53.4,5100.0,49.7005,49.7378,49.7005,49.7285,5100.0
2014-05-27 12:35:00,53.39,53.45,53.38,53.45,3300.0,49.7192,49.775,49.7099,49.775,3300.0
2014-05-27 12:40:00,53.46,53.46,53.41,53.42,5400.0,49.7844,49.7844,49.7378,49.7471,5400.0
2014-05-27 12:45:00,53.42,53.44,53.42,53.44,6200.0,49.7471,49.7657,49.7471,49.7657,6200.0
2014-05-27 12:50:00,53.44,53.44,53.43,53.43,1700.0,49.7657,49.7657,49.7564,49.7564,1700.0
2014-05-27 12:55:00,53.43,53.44,53.41,53.41,3600.0,49.7564,49.7657,49.7378,49.7378,3600.0
2014-05-27 13:00:00,53.41,53.42,53.39,53.41,4800.0,49.7378,49.7471,49.7192,49.7378,4800.0
2014-05-27 13:05:00,53.41,53.43,53.39,53.42,4200.0,49.7378,49.7564,49.7192,49.7471,4200.0
2014-05-27 13:10:00,53.42,53.42,53.39,53.39,2900.0,49.7471,49.7471,49.7192,49.7192,2900.0
2014-05-27 13:15:00,53.4,53.45,53.4,53.41,6200.0,49.7285,49.775,49.7285,49.7378,6200.0
2014-05-27 13:20:00,53.42,53.42,53.38,53.38,8300.0,49.7471,49.7471,49.7099,49.7099,8300.0
2014-05-27 13:25:00,53.38,53.44,53.37,53.41,15200.0,49.7099,49.7657,49.7005,49.7378,15200.0
2014-05-27 13:30:00,53.41,53.41,53.38,53.4,7100.0,49.7378,49.7378,49.7099,49.7285,7100.0
2014-05-27 13:35:00,53.4,53.4,53.37,53.38,8200.0,49.7285,49.7285,49.7005,49.7099,8200.0
2014-05-27 13:40:00,53.38,53.39,53.35,53.35,8400.0,49.7099,49.7192,49.6819,49.6819,8400.0
2014-05-27 13:45:00,53.36,53.37,53.29,53.29,21600.0,49.6912,49.7005,49.626,49.626,21600.0
2014-05-27 13:50:00,53.29,53.29,53.26,53.26,7600.0,49.626,49.626,49.5981,49.5981,7600.0
2014-05-27 13:55:00,53.26,53.27,53.23,53.25,9900.0,49.5981,49.6074,49.5702,49.5888,9900.0
2014-05-27 14:00:00,53.25,53.25,53.15,53.2,87200.0,49.5888,49.5888,49.4957,49.5422,87200.0
2014-05-27 14:05:00,53.19,53.19,53.17,53.19,13500.0,49.5329,49.5329,49.5143,49.5329,13500.0
2014-05-27 14:10:00,53.19,53.19,53.12,53.13,17700.0,49.5329,49.5329,49.4677,49.477,17700.0
2014-05-27 14:15:00,53.15,53.16,53.06,53.12,29700.0,49.4957,49.505,49.4119,49.4677,29700.0
2014-05-27 14:20:00,53.11,53.12,53.07,53.09,17900.0,49.4584,49.4677,49.4212,49.4398,17900.0
2014-05-27 14:25:00,53.08,53.1,53.07,53.1,14900.0,49.4305,49.4491,49.4212,49.4491,14900.0
2014-05-27 14:30:00,53.1,53.16,53.1,53.16,10800.0,49.4491,49.505,49.4491,49.505,10800.0
2014-05-27 14:35:00,53.14,53.16,53.13,53.14,6000.0,49.4864,49.505,49.477,49.4864,6000.0
2014-05-27 14:40:00,53.15,53.15,53.12,53.12,9800.0,49.4957,49.4957,49.4677,49.4677,9800.0
2014-05-27 14:45:00,53.13,53.18,53.12,53.14,27600.0,49.477,49.5236,49.4677,49.4864,27600.0
2014-05-27 14:50:00,53.14,53.15,53.11,53.15,14500.0,49.4864,49.4957,49.4584,49.4957,14500.0
2014-05-27 14:55:00,53.15,53.19,53.13,53.16,7700.0,49.4957,49.5329,49.477,49.505,7700.0
2014-05-27 15:00:00,53.16,53.2,53.15,53.19,8200.0,49.505,49.5422,49.4957,49.5329,8200.0
2014-05-27 15:05:00,53.19,53.21,53.16,53.16,7900.0,49.5329,49.5515,49.505,49.505,7900.0
2014-05-27 15:10:00,53.16,53.2,53.16,53.18,9900.0,49.505,49.5422,49.505,49.5236,9900.0
2014-05-27 15:15:00,53.18,53.21,53.17,53.19,11600.0,49.5236,49.5515,49.5143,49.5329,11600.0
2014-05-27 15:20:00,53.19,53.23,53.19,53.22,14700.0,49.5329,49.5702,49.5329,49.5609,14700.0
2014-05-27 15:25:00,53.21,53.22,53.19,53.2,4600.0,49.5515,49.5609,49.5329,49.5422,4600.0
2014-05-27 15:30:00,53.2,53.2,53.16,53.16,17400.0,49.5422,49.5422,49.505,49.505,17400.0
2014-05-27 15:35:00,53.16,53.18,53.14,53.15,26000.0,49.505,49.5236,49.4864,49.4957,26000.0
2014-05-27 15:40:00,53.14,53.16,53.12,53.12,41700.0,49.4864,49.505,49.4677,49.4677,41700.0
2014-05-27 15:45:00,53.12,53.13,53.08,53.09,19100.0,49.4677,49.477,49.4305,49.4398,19100.0
2014-05-27 15:50:00,53.09,53.13,53.09,53.11,291700.0,49.4398,49.477,49.4398,49.4584,291700.0
2014-05-27 15:55:00,53.11,53.14,53.03,53.13,64700.0,49.4584,49.4864,49.3839,49.477,64700.0
2014-05-28 09:30:00,53.38,53.97,53.38,53.55,82500.0,49.7099,50.2593,49.7099,49.8682,82500.0
2014-05-28 09:35:00,53.51,53.58,53.33,53.47,19100.0,49.8309,49.8961,49.6633,49.7937,19100.0
2014-05-28 09:40:00,53.45,53.54,53.4,53.45,26400.0,49.775,49.8589,49.7285,49.775,26400.0
2014-05-28 09:45:00,53.47,53.6,53.45,53.46,24100.0,49.7937,49.9147,49.775,49.7844,24100.0
2014-05-28 09:50:00,53.46,53.49,53.37,53.38,25300.0,49.7844,49.8123,49.7005,49.7099,25300.0
2014-05-28 09:55:00,53.39,53.47,53.29,53.35,32100.0,49.7192,49.7937,49.626,49.6819,32100.0
2014-05-28 10:00:00,53.36,53.4,53.19,53.2,69400.0,49.6912,49.7285,49.5329,49.5422,69400.0
2014-05-28 10:05:00,53.2,53.44,53.18,53.29,90400.0,49.5422,49.7657,49.5236,49.626,90400.0
2014-05-28 10:10:00,53.28,53.34,53.27,53.32,23100.0,49.6167,49.6726,49.6074,49.654,23100.0
2014-05-28 10:15:00,53.32,53.36,53.29,53.33,21900.0,49.654,49.6912,49.626,49.6633,21900.0
2014-05-28 10:20:00,53.34,53.57,53.34,53.57,46300.0,49.6726,49.8868,49.6726,49.8868,46300.0
2014-05-28 10:25:00,53.57,53.58,53.47,53.5,65600.0,49.8868,49.8961,49.7937,49.8216,65600.0
2014-05-28 10:30:00,53.52,53.54,53.49,53.53,14300.0,49.8402,49.8589,49.8123,49.8495,14300.0
2014-05-28 10:35:00,53.54,53.54,53.43,53.43,15900.0,49.8589,49.8589,49.7564,49.7564,15900.0
2014-05-28 10:40:00,53.47,53.52,53.45,53.51,21500.0,49.7937,49.8402,49.775,49.8309,21500.0
2014-05-28 10:45:00,53.51,53.51,53.44,53.45,18100.0,49.8309,49.8309,49.7657,49.775,18100.0
2014-05-28 10:50:00,53.42,53.43,53.32,53.33,30700.0,49.7471,49.7564,49.654,49.6633,30700.0
2014-05-28 10:55:00,53.34,53.37,53.29,53.35,17900.0,49.6726,49.7005,49.626,49.6819,17900.0
2014-05-28 11:00:00,53.35,53.37,53.29,53.33,14300.0,49.6819,49.7005,49.626,49.6633,14300.0
2014-05-28 11:05:00,53.34,53.35,53.31,53.31,14000.0,49.6726,49.6819,49.6447,49.6447,14000.0
2014-05-28 11:10:00,53.32,53.35,53.3,53.32,23000.0,49.654,49.6819,49.6354,49.654,23000.0
2014-05-28 11:15:00,53.32,53.35,53.3,53.35,24100.0,49.654,49.6819,49.6354,49.6819,24100.0
2014-05-28 11:20:00,53.35,53.37,53.24,53.32,49800.0,49.6819,49.7005,49.5795,49.654,49800.0
2014-05-28 11:25:00,53.33,53.36,53.28,53.29,22200.0,49.6633,49.6912,49.6167,49.626,22200.0
2014-05-28 11:30:00,53.3,53.39,53.3,53.38,19600.0,49.6354,49.7192,49.6354,49.7099,19600.0
2014-05-28 11:35:00,53.38,53.47,53.36,53.47,17900.0,49.7099,49.7937,49.6912,49.7937,17900.0
2014-05-28 11:40:00,53.48,53.49,53.46,53.48,13400.0,49.803,49.8123,49.7844,49.803,13400.0
2014-05-28 11:45:00,53.5,53.55,53.48,53.55,13400.0,49.8216,49.8682,49.803,49.8682,13400.0
2014-05-28 11:50:00,53.55,53.65,53.53,53.64,18000.0,49.8682,49.9613,49.8495,49.952,18000.0
2014-05-28 11:55:00,53.64,53.73,53.64,53.7,36000.0,49.952,50.0358,49.952,50.0079,36000.0
2014-05-28 12:00:00,53.71,53.75,53.71,53.71,15100.0,50.0172,50.0544,50.0172,50.0172,15100.0
2014-05-28 12:05:00,53.71,53.75,53.61,53.64,17100.0,50.0172,50.0544,49.924,49.952,17100.0
2014-05-28 12:10:00,53.63,53.64,53.51,53.54,34100.0,49.9427,49.952,49.8309,49.8589,34100.0
2014-05-28 12:15:00,53.54,53.56,53.49,53.49,26400.0,49.8589,49.8775,49.8123,49.8123,26400.0
2014-05-28 12:20:00,53.52,53.52,53.48,53.5,3200.0,49.8402,49.8402,49.803,49.8216,3200.0
2014-05-28 12:25:00,53.5,53.52,53.49,53.51,6500.0,49.8216,49.8402,49.8123,49.8309,6500.0
2014-05-28 12:30:00,53.5,53.61,53.5,53.61,10900.0,49.8216,49.924,49.8216,49.924,10900.0
2014-05-28 12:35:00,53.61,53.64,53.6,53.62,4000.0,49.924,49.952,49.9147,49.9334,4000.0
2014-05-28 12:40:00,53.64,53.68,53.6,53.6,43300.0,49.952,49.9892,49.9147,49.9147,43300.0
2014-05-28 12:45:00,53.58,53.61,53.58,53.6,8100.0,49.8961,49.924,49.8961,49.9147,8100.0
2014-05-28 12:50:00,53.6,53.61,53.52,53.58,13100.0,49.9147,49.924,49.8402,49.8961,13100.0
2014-05-28 12:55:00,53.58,53.61,53.58,53.6,5800.0,49.8961,49.924,49.8961,49.9147,5800.0
2014-05-28 13:00:00,53.6,53.71,53.6,53.71,8000.0,49.9147,50.0172,49.9147,50.0172,8000.0
2014-05-28 13:05:00,53.71,53.73,53.69,53.69,16200.0,50.0172,50.0358,49.9985,49.9985,16200.0
2014-05-28 13:10:00,53.7,53.73,53.67,53.67,24600.0,50.0079,50.0358,49.9799,49.9799,24600.0
2014-05-28 13:15:00,53.67,53.68,53.62,53.63,7300.0,49.9799,49.9892,49.9334,49.9427,7300.0
2014-05-28 13:20:00,53.64,53.66,53.61,53.61,11000.0,49.952,49.9706,49.924,49.924,11000.0
2014-05-28 13:25:00,53.61,53.63,53.52,53.55,196700.0,49.924,49.9427,49.8402,49.8682,196700.0
2014-05-28 13:30:00,53.55,53.68,53.54,53.67,22700.0,49.8682,49.9892,49.8589,49.9799,22700.0
2014-05-28 13:35:00,53.67,53.68,53.65,53.67,17600.0,49.9799,49.9892,49.9613,49.9799,17600.0
2014-05-28 13:40:00,53.67,53.67,53.63,53.66,10600.0,49.9799,49.9799,49.9427,49.9706,10600.0
2014-05-28 13:45:00,53.67,53.67,53.65,53.66,24500.0,49.9799,49.9799,49.9613,49.9706,24500.0
2014-05-28 13:50:00,53.66,53.68,53.65,53.67,10300.0,49.9706,49.9892,49.9613,49.9799,10300.0
2014-05-28 13:55:00,53.66,53.68,53.65,53.67,14100.0,49.9706,49.9892,49.9613,49.9799,14100.0
2014-05-28 14:00:00,53.67,53.71,53.63,53.67,20400.0,49.9799,50.0172,49.9427,49.9799,20400.0
2014-05-28 14:05:00,53.67,53.69,53.61,53.62,12000.0,49.9799,49.9985,49.924,49.9334,12000.0
2014-05-28 14:10:00,53.62,53.62,53.59,53.6,8900.0,49.9334,49.9334,49.9054,49.9147,8900.0
2014-05-28 14:15:00,53.6,53.61,53.56,53.56,9500.0,49.9147,49.924,49.8775,49.8775,9500.0
2014-05-28 14:20:00,53.55,53.56,53.52,53.53,12500.0,49.8682,49.8775,49.8402,49.8495,12500.0
2014-05-28 14:25:00,53.53,53.54,53.52,53.53,7100.0,49.8495,49.8589,49.8402,49.8495,7100.0
2014-05-28 14:30:00,53.53,53.53,53.5,53.51,4400.0,49.8495,49.8495,49.8216,49.8309,4400.0
2014-05-28 14:35:00,53.51,53.51,53.47,53.5,14400.0,49.8309,49.8309,49.7937,49.8216,14400.0
2014-05-28 14:40:00,53.49,53.51,53.46,53.48,23900.0,49.8123,49.8309,49.7844,49.803,23900.0
2014-05-28 14:45:00,53.47,53.48,53.4,53.41,29700.0,49.7937,49.803,49.7285,49.7378,29700.0
2014-05-28 14:50:00,53.42,53.43,53.41,53.43,11300.0,49.7471,49.7564,49.7378,49.7564,11300.0
2014-05-28 14:55:00,53.43,53.43,53.4,53.41,14500.0,49.7564,49.7564,49.7285,49.7378,14500.0
2014-05-28 15:00:00,53.41,53.42,53.4,53.41,13100.0,49.7378,49.7471,49.7285,49.7378,13100.0
2014-05-28 15:05:00,53.41,53.42,53.41,53.42,8000.0,49.7378,49.7471,49.7378,49.7471,8000.0
2014-05-28 15:10:00,53.42,53.45,53.41,53.45,10100.0,49.7471,49.775,49.7378,49.775,10100.0
2014-05-28 15:15:00,53.45,53.47,53.45,53.47,11400.0,49.775,49.7937,49.775,49.7937,11400.0
2014-05-28 15:20:00,53.47,53.5,53.47,53.49,9100.0,49.7937,49.8216,49.7937,49.8123,9100.0
2014-05-28 15:25:00,53.49,53.5,53.47,53.47,13700.0,49.8123,49.8216,49.7937,49.7937,13700.0
2014-05-28 15:30:00,53.47,53.48,53.46,53.46,15600.0,49.7937,49.803,49.7844,49.7844,15600.0
2014-05-28 15:35:00,53.46,53.47,53.45,53.46,22500.0,49.7844,49.7937,49.775,49.7844,22500.0
2014-05-28 15:40:00,53.46,53.46,53.45,53.46,13900.0,49.7844,49.7844,49.775,49.7844,13900.0
2014-05-28 15:45:00,53.46,53.47,53.45,53.46,28400.0,49.7844,49.7937,49.775,49.7844,28400.0
2014-05-28 15:50:00,53.47,53.47,53.42,53.43,38900.0,49.7937,49.7937,49.7471,49.7564,38900.0
2014-05-28 15:55:00,53.43,53.44,53.37,53.37,86900.0,49.7564,49.7657,49.7005,49.7005,86900.0
2014-05-29 09:30:00,53.37,53.58,53.29,53.52,45000.0,49.7005,49.8961,49.626,49.8402,45000.0
2014-05-29 09:35:00,53.5,53.58,53.48,53.5,15800.0,49.8216,49.8961,49.803,49.8216,15800.0
2014-05-29 09:40:00,53.5,53.64,53.47,53.55,18000.0,49.8216,49.952,49.7937,49.8682,18000.0
2014-05-29 09:45:00,53.55,53.58,53.55,53.55,24600.0,49.8682,49.8961,49.8682,49.8682,24600.0
2014-05-29 09:50:00,53.56,53.57,53.46,53.47,13700.0,49.8775,49.8868,49.7844,49.7937,13700.0
2014-05-29 09:55:00,53.46,53.46,53.35,53.38,20400.0,49.7844,49.7844,49.6819,49.7099,20400.0
2014-05-29 10:00:00,53.37,53.47,53.32,53.42,29500.0,49.7005,49.7937,49.654,49.7471,29500.0
2014-05-29 10:05:00,53.44,53.44,53.41,53.41,77100.0,49.7657,49.7657,49.7378,49.7378,77100.0
2014-05-29 10:10:00,53.42,53.44,53.41,53.42,30300.0,49.7471,49.7657,49.7378,49.7471,30300.0
2014-05-29 10:15:00,53.41,53.41,53.33,53.35,11700.0,49.7378,49.7378,49.6633,49.6819,11700.0
2014-05-29 10:20:00,53.35,53.5,53.33,53.44,23400.0,49.6819,49.8216,49.6633,49.7657,23400.0
2014-05-29 10:25:00,53.44,53.5,53.44,53.47,6400.0,49.7657,49.8216,49.7657,49.7937,6400.0
2014-05-29 10:30:00,53.46,53.47,53.44,53.44,12000.0,49.7844,49.7937,49.7657,49.7657,12000.0
2014-05-29 10:35:00,53.45,53.45,53.44,53.44,11500.0,49.775,49.775,49.7657,49.7657,11500.0
2014-05-29 10:40:00,53.45,53.46,53.41,53.44,16500.0,49.775,49.7844,49.7378,49.7657,16500.0
2014-05-29 10:45:00,53.45,53.46,53.41,53.42,10400.0,49.775,49.7844,49.7378,49.7471,10400.0
2014-05-29 10:50:00,53.41,53.47,53.41,53.45,5500.0,49.7378,49.7937,49.7378,49.775,5500.0
2014-05-29 10:55:00,53.44,53.45,53.43,53.45,5600.0,49.7657,49.775,49.7564,49.775,5600.0
2014-05-29 11:00:00,53.45,53.45,53.41,53.43,9800.0,49.775,49.775,49.7378,49.7564,9800.0
2014-05-29 11:05:00,53.43,53.44,53.41,53.43,12100.0,49.7564,49.7657,49.7378,49.7564,12100.0
2014-05-29 11:10:00,53.42,53.44,53.41,53.44,16400.0,49.7471,49.7657,49.7378,49.7657,16400.0
2014-05-29 11:15:00,53.44,53.46,53.43,53.46,15200.0,49.7657,49.7844,49.7564,49.7844,15200.0
2014-05-29 11:20:00,53.46,53.54,53.46,53.53,16500.0,49.7844,49.8589,49.7844,49.8495,16500.0
2014-05-29 11:25:00,53.53,53.59,53.52,53.56,20900.0,49.8495,49.9054,49.8402,49.8775,20900.0
2014-05-29 11:30:00,53.58,53.62,53.57,53.58,66500.0,49.8961,49.9334,49.8868,49.8961,66500.0
2014-05-29 11:35:00,53.59,53.6,53.58,53.6,8500.0,49.9054,49.9147,49.8961,49.9147,8500.0
2014-05-29 11:40:00,53.6,53.61,53.57,53.58,9000.0,49.9147,49.924,49.8868,49.8961,9000.0
2014-05-29 11:45:00,53.57,53.59,53.52,53.54,18300.0,49.8868,49.9054,49.8402,49.8589,18300.0
2014-05-29 11:50:00,53.53,53.59,53.52,53.59,19500.0,49.8495,49.9054,49.8402,49.9054,19500.0
2014-05-29 11:55:00,53.59,53.6,53.58,53.58,12600.0,49.9054,49.9147,49.8961,49.8961,12600.0
2014-05-29 12:00:00,53.6,53.66,53.6,53.63,25200.0,49.9147,49.9706,49.9147,49.9427,25200.0
2014-05-29 12:05:00,53.63,53.64,53.58,53.61,71100.0,49.9427,49.952,49.8961,49.924,71100.0
2014-05-29 12:10:00,53.62,53.62,53.6,53.6,11400.0,49.9334,49.9334,49.9147,49.9147,11400.0
2014-05-29 12:15:00,53.6,53.61,53.54,53.55,56700.0,49.9147,49.924,49.8589,49.8682,56700.0
2014-05-29 12:20:00,53.55,53.56,53.54,53.55,3100.0,49.8682,49.8775,49.8589,49.8682,3100.0
2014-05-29 12:25:00,53.54,53.55,53.5,53.52,10200.0,49.8589,49.8682,49.8216,49.8402,10200.0
2014-05-29 12:30:00,53.49,53.49,53.47,53.49,8000.0,49.8123,49.8123,49.7937,49.8123,8000.0
2014-05-29 12:35:00,53.49,53.49,53.48,53.48,5400.0,49.8123,49.8123,49.803,49.803,5400.0
2014-05-29 12:40:00,53.48,53.54,53.48,53.52,5200.0,49.803,49.8589,49.803,49.8402,5200.0
2014-05-29 12:45:00,53.52,53.54,53.51,53.54,3200.0,49.8402,49.8589,49.8309,49.8589,3200.0
2014-05-29 12:50:00,53.54,53.58,53.54,53.57,4300.0,49.8589,49.8961,49.8589,49.8868,4300.0
2014-05-29 12:55:00,53.58,53.59,53.49,53.57,20300.0,49.8961,49.9054,49.8123,49.8868,20300.0
2014-05-29 13:00:00,53.56,53.6,53.56,53.6,4300.0,49.8775,49.9147,49.8775,49.9147,4300.0
2014-05-29 13:05:00,53.6,53.63,53.56,53.57,17800.0,49.9147,49.9427,49.8775,49.8868,17800.0
2014-05-29 13:10:00,53.58,53.58,53.55,53.56,1700.0,49.8961,49.8961,49.8682,49.8775,1700.0
2014-05-29 13:15:00,53.56,53.56,53.55,53.56,4300.0,49.8775,49.8775,49.8682,49.8775,4300.0
2014-05-29 13:20:00,53.57,53.57,53.55,53.55,7700.0,49.8868,49.8868,49.8682,49.8682,7700.0
2014-05-29 13:25:00,53.55,53.6,53.54,53.59,7800.0,49.8682,49.9147,49.8589,49.9054,7800.0
2014-05-29 13:30:00,53.6,53.62,53.59,53.59,5700.0,49.9147,49.9334,49.9054,49.9054,5700.0
2014-05-29 13:35:00,53.6,53.63,53.59,53.62,4600.0,49.9147,49.9427,49.9054,49.9334,4600.0
2014-05-29 13:40:00,53.63,53.63,53.57,53.58,14200.0,49.9427,49.9427,49.8868,49.8961,14200.0
2014-05-29 13:45:00,53.58,53.58,53.5,53.5,13100.0,49.8961,49.8961,49.8216,49.8216,13100.0
2014-05-29 13:50:00,53.5,53.51,53.43,53.43,16800.0,49.8216,49.8309,49.7564,49.7564,16800.0
2014-05-29 13:55:00,53.42,53.49,53.41,53.48,5800.0,49.7471,49.8123,49.7378,49.803,5800.0
2014-05-29 14:00:00,53.49,53.5,53.47,53.5,11200.0,49.8123,49.8216,49.7937,49.8216,11200.0
2014-05-29 14:05:00,53.49,53.54,53.49,53.54,7800.0,49.8123,49.8589,49.8123,49.8589,7800.0
2014-05-29 14:10:00,53.54,53.54,53.5,53.5,8800.0,49.8589,49.8589,49.8216,49.8216,8800.0
2014-05-29 14:15:00,53.49,53.5,53.49,53.5,6700.0,49.8123,49.8216,49.8123,49.8216,6700.0
2014-05-29 14:20:00,53.5,53.5,53.47,53.49,7100.0,49.8216,49.8216,49.7937,49.8123,7100.0
2014-05-29 14:25:00,53.48,53.5,53.48,53.5,4800.0,49.803,49.8216,49.803,49.8216,4800.0
2014-05-29 14:30:00,53.5,53.51,53.49,53.5,8900.0,49.8216,49.8309,49.8123,49.8216,8900.0
2014-05-29 14:35:00,53.5,53.51,53.49,53.5,20900.0,49.8216,49.8309,49.8123,49.8216,20900.0
2014-05-29 14:40:00,53.5,53.5,53.4,53.42,20200.0,49.8216,49.8216,49.7285,49.7471,20200.0
2014-05-29 14:45:00,53.42,53.46,53.4,53.44,77300.0,49.7471,49.7844,49.7285,49.7657,77300.0
2014-05-29 14:50:00,53.44,53.48,53.44,53.48,7700.0,49.7657,49.803,49.7657,49.803,7700.0
2014-05-29 14:55:00,53.47,53.48,53.42,53.43,17400.0,49.7937,49.803,49.7471,49.7564,17400.0
2014-05-29 15:00:00,53.43,53.43,53.38,53.39,27600.0,49.7564,49.7564,49.7099,49.7192,27600.0
2014-05-29 15:05:00,53.39,53.48,53.39,53.45,20100.0,49.7192,49.803,49.7192,49.775,20100.0
2014-05-29 15:10:00,53.45,53.48,53.39,53.41,31300.0,49.775,49.803,49.7192,49.7378,31300.0
2014-05-29 15:15:00,53.4,53.41,53.38,53.39,16900.0,49.7285,49.7378,49.7099,49.7192,16900.0
2014-05-29 15:20:00,53.39,53.41,53.39,53.41,18000.0,49.7192,49.7378,49.7192,49.7378,18000.0
2014-05-29 15:25:00,53.41,53.41,53.38,53.4,14200.0,49.7378,49.7378,49.7099,49.7285,14200.0
2014-05-29 15:30:00,53.4,53.43,53.39,53.4,79000.0,49.7285,49.7564,49.7192,49.7285,79000.0
2014-05-29 15:35:00,53.4,53.42,53.39,53.4,27700.0,49.7285,49.7471,49.7192,49.7285,27700.0
2014-05-29 15:40:00,53.4,53.42,53.38,53.42,49300.0,49.7285,49.7471,49.7099,49.7471,49300.0
2014-05-29 15:45:00,53.42,53.42,53.37,53.39,44200.0,49.7471,49.7471,49.7005,49.7192,44200.0
2014-05-29 15:50:00,53.4,53.41,53.39,53.4,23400.0,49.7285,49.7378,49.7192,49.7285,23400.0
2014-05-29 15:55:00,53.4,53.4,53.38,53.38,72600.0,49.7285,49.7285,49.7099,49.7099,72600.0
2014-05-30 09:30:00,53.3,53.45,53.14,53.32,36100.0,49.6354,49.775,49.4864,49.654,36100.0
2014-05-30 09:35:00,53.33,53.33,53.05,53.18,23400.0,49.6633,49.6633,49.4025,49.5236,23400.0
2014-05-30 09:40:00,53.23,53.23,53.1,53.15,37600.0,49.5702,49.5702,49.4491,49.4957,37600.0
2014-05-30 09:45:00,53.16,53.19,53.09,53.13,29100.0,49.505,49.5329,49.4398,49.477,29100.0
2014-05-30 09:50:00,53.16,53.16,52.98,52.98,4200.0,49.505,49.505,49.3374,49.3374,4200.0
2014-05-30 09:55:00,52.96,52.99,52.87,52.89,12700.0,49.3187,49.3467,49.2349,49.2536,12700.0
2014-05-30 10:00:00,52.93,53.25,52.91,53.22,18000.0,49.2908,49.5888,49.2722,49.5609,18000.0
2014-05-30 10:05:00,53.21,53.26,53.21,53.26,18700.0,49.5515,49.5981,49.5515,49.5981,18700.0
2014-05-30 10:10:00,53.27,53.29,53.24,53.27,13900.0,49.6074,49.626,49.5795,49.6074,13900.0
2014-05-30 10:15:00,53.27,53.29,53.23,53.23,7800.0,49.6074,49.626,49.5702,49.5702,7800.0
2014-05-30 10:20:00,53.23,53.23,53.18,53.21,12500.0,49.5702,49.5702,49.5236,49.5515,12500.0
2014-05-30 10:25:00,53.21,53.22,53.19,53.21,11200.0,49.5515,49.5609,49.5329,49.5515,11200.0
2014-05-30 10:30:00,53.2,53.23,53.17,53.23,10800.0,49.5422,49.5702,49.5143,49.5702,10800.0
2014-05-30 10:35:00,53.23,53.33,53.23,53.33,6800.0,49.5702,49.6633,49.5702,49.6633,6800.0
2014-05-30 10:40:00,53.34,53.36,53.29,53.29,8500.0,49.6726,49.6912,49.626,49.626,8500.0
2014-05-30 10:45:00,53.29,53.3,53.25,53.29,18800.0,49.626,49.6354,49.5888,49.626,18800.0
2014-05-30 10:50:00,53.29,53.33,53.28,53.3,11500.0,49.626,49.6633,49.6167,49.6354,11500.0
2014-05-30 10:55:00,53.29,53.32,53.29,53.31,21400.0,49.626,49.654,49.626,49.6447,21400.0
2014-05-30 11:00:00,53.32,53.44,53.3,53.43,35400.0,49.654,49.7657,49.6354,49.7564,35400.0
2014-05-30 11:05:00,53.43,53.47,53.43,53.45,15800.0,49.7564,49.7937,49.7564,49.775,15800.0
2014-05-30 11:10:00,53.44,53.44,53.41,53.41,19300.0,49.7657,49.7657,49.7378,49.7378,19300.0
2014-05-30 11:15:00,53.41,53.46,53.41,53.42,32000.0,49.7378,49.7844,49.7378,49.7471,32000.0
2014-05-30 11:20:00,53.42,53.52,53.42,53.5,23900.0,49.7471,49.8402,49.7471,49.8216,23900.0
2014-05-30 11:25:00,53.5,53.5,53.38,53.39,20100.0,49.8216,49.8216,49.7099,49.7192,20100.0
2014-05-30 11:30:00,53.38,53.4,53.38,53.39,19700.0,49.7099,49.7285,49.7099,49.7192,19700.0
2014-05-30 11:35:00,53.39,53.4,53.38,53.38,8500.0,49.7192,49.7285,49.7099,49.7099,8500.0
2014-05-30 11:40:00,53.39,53.4,53.38,53.39,21600.0,49.7192,49.7285,49.7099,49.7192,21600.0
2014-05-30 11:45:00,53.39,53.4,53.38,53.39,2300.0,49.7192,49.7285,49.7099,49.7192,2300.0
2014-05-30 11:50:00,53.39,53.4,53.38,53.39,10500.0,49.7192,49.7285,49.7099,49.7192,10500.0
2014-05-30 11:55:00,53.39,53.4,53.38,53.39,9600.0,49.7192,49.7285,49.7099,49.7192,9600.0
2014-05-30 12:00:00,53.39,53.39,53.38,53.39,9000.0,49.7192,49.7192,49.7099,49.7192,9000.0
2014-05-30 12:05:00,53.39,53.39,53.34,53.34,21400.0,49.7192,49.7192,49.6726,49.6726,21400.0
2014-05-30 12:10:00,53.35,53.36,53.34,53.35,12000.0,49.6819,49.6912,49.6726,49.6819,12000.0
2014-05-30 12:15:00,53.35,53.36,53.34,53.35,23900.0,49.6819,49.6912,49.6726,49.6819,23900.0
2014-05-30 12:20:00,53.35,53.36,53.34,53.35,13200.0,49.6819,49.6912,49.6726,49.6819,13200.0
2014-05-30 12:25:00,53.35,53.35,53.34,53.35,21900.0,49.6819,49.6819,49.6726,49.6819,21900.0
2014-05-30 12:30:00,53.35,53.35,53.29,53.29,27400.0,49.6819,49.6819,49.626,49.626,27400.0
2014-05-30 12:35:00,53.3,53.3,53.27,53.29,12600.0,49.6354,49.6354,49.6074,49.626,12600.0
2014-05-30 12:40:00,53.29,53.31,53.29,53.31,5500.0,49.626,49.6447,49.626,49.6447,5500.0
2014-05-30 12:45:00,53.32,53.32,53.27,53.3,14100.0,49.654,49.654,49.6074,49.6354,14100.0
2014-05-30 12:50:00,53.3,53.3,53.25,53.25,11200.0,49.6354,49.6354,49.5888,49.5888,11200.0
2014-05-30 12:55:00,53.24,53.26,53.24,53.25,15000.0,49.5795,49.5981,49.5795,49.5888,15000.0
2014-05-30 13:00:00,53.24,53.26,53.24,53.26,17200.0,49.5795,49.5981,49.5795,49.5981,17200.0
2014-05-30 13:05:00,53.25,53.28,53.24,53.25,8500.0,49.5888,49.6167,49.5795,49.5888,8500.0
2014-05-30 13:10:00,53.24,53.25,53.24,53.25,4100.0,49.5795,49.5888,49.5795,49.5888,4100.0
2014-05-30 13:15:00,53.24,53.26,53.23,53.26,10700.0,49.5795,49.5981,49.5702,49.5981,10700.0
2014-05-30 13:20:00,53.26,53.27,53.19,53.24,13200.0,49.5981,49.6074,49.5329,49.5795,13200.0
2014-05-30 13:25:00,53.25,53.3,53.25,53.3,7700.0,49.5888,49.6354,49.5888,49.6354,7700.0
2014-05-30 13:30:00,53.3,53.3,53.24,53.25,71600.0,49.6354,49.6354,49.5795,49.5888,71600.0
2014-05-30 13:35:00,53.24,53.25,53.2,53.23,8800.0,49.5795,49.5888,49.5422,49.5702,8800.0
2014-05-30 13:40:00,53.23,53.25,53.21,53.22,30000.0,49.5702,49.5888,49.5515,49.5609,30000.0
2014-05-30 13:45:00,53.22,53.28,53.19,53.19,22800.0,49.5609,49.6167,49.5329,49.5329,22800.0
2014-05-30 13:50:00,53.2,53.23,53.2,53.2,12600.0,49.5422,49.5702,49.5422,49.5422,12600.0
2014-05-30 13:55:00,53.2,53.21,53.19,53.21,5600.0,49.5422,49.5515,49.5329,49.5515,5600.0
2014-05-30 14:00:00,53.21,53.23,53.19,53.19,11200.0,49.5515,49.5702,49.5329,49.5329,11200.0
2014-05-30 14:05:00,53.2,53.21,53.19,53.2,13600.0,49.5422,49.5515,49.5329,49.5422,13600.0
2014-05-30 14:10:00,53.21,53.21,53.19,53.2,17300.0,49.5515,49.5515,49.5329,49.5422,17300.0
2014-05-30 14:15:00,53.2,53.22,53.18,53.21,174200.0,49.5422,49.5609,49.5236,49.5515,174200.0
2014-05-30 14:20:00,53.21,53.22,53.16,53.17,20500.0,49.5515,49.5609,49.505,49.5143,20500.0
2014-05-30 14:25:00,53.17,53.18,53.16,53.16,10000.0,49.5143,49.5236,49.505,49.505,10000.0
2014-05-30 14:30:00,53.16,53.17,53.1,53.11,14000.0,49.505,49.5143,49.4491,49.4584,14000.0
2014-05-30 14:35:00,53.11,53.15,53.1,53.13,21900.0,49.4584,49.4957,49.4491,49.477,21900.0
2014-05-30 14:40:00,53.13,53.16,53.1,53.12,28100.0,49.477,49.505,49.4491,49.4677,28100.0
2014-05-30 14:45:00,53.13,53.16,53.1,53.1,29500.0,49.477,49.505,49.4491,49.4491,29500.0
2014-05-30 14:50:00,53.1,53.14,53.06,53.09,23900.0,49.4491,49.4864,49.4119,49.4398,23900.0
2014-05-30 14:55:00,53.09,53.09,53.06,53.07,8600.0,49.4398,49.4398,49.4119,49.4212,8600.0
2014-05-30 15:00:00,53.07,53.13,53.05,53.12,27800.0,49.4212,49.477,49.4025,49.4677,27800.0
2014-05-30 15:05:00,53.12,53.16,53.12,53.15,76800.0,49.4677,49.505,49.4677,49.4957,76800.0
2014-05-30 15:10:00,53.15,53.16,53.1,53.11,141100.0,49.4957,49.505,49.4491,49.4584,141100.0
2014-05-30 15:15:00,53.1,53.12,53.01,53.01,20900.0,49.4491,49.4677,49.3653,49.3653,20900.0
2014-05-30 15:20:00,53.01,53.03,53.0,53.01,25100.0,49.3653,49.3839,49.356,49.3653,25100.0
2014-05-30 15:25:00,53.02,53.06,53.01,53.05,21600.0,49.3746,49.4119,49.3653,49.4025,21600.0
2014-05-30 15:30:00,53.05,53.06,53.04,53.05,8700.0,49.4025,49.4119,49.3932,49.4025,8700.0
2014-05-30 15:35:00,53.05,53.07,53.03,53.04,23200.0,49.4025,49.4212,49.3839,49.3932,23200.0
2014-05-30 15:40:00,53.04,53.04,53.03,53.04,23800.0,49.3932,49.3932,49.3839,49.3932,23800.0
2014-05-30 15:45:00,53.04,53.05,52.99,53.0,97400.0,49.3932,49.4025,49.3467,49.356,97400.0
2014-05-30 15:50:00,52.99,53.0,52.95,52.95,61800.0,49.3467,49.356,49.3094,49.3094,61800.0
2014-05-30 15:55:00,52.95,53.01,52.92,52.99,288600.0,49.3094,49.3653,49.2815,49.3467,288600.0
2014-06-02 09:30:00,53.1,53.26,53.07,53.23,57500.0,49.4491,49.5981,49.4212,49.5702,57500.0
2014-06-02 09:35:00,53.18,53.21,53.05,53.07,14900.0,49.5236,49.5515,49.4025,49.4212,14900.0
2014-06-02 09:40:00,53.05,53.11,52.71,52.75,41000.0,49.4025,49.4584,49.0859,49.1232,41000.0
2014-06-02 09:45:00,52.74,52.75,52.51,52.55,38600.0,49.1139,49.1232,48.8997,48.9369,38600.0
2014-06-02 09:50:00,52.55,52.76,52.37,52.72,45500.0,48.9369,49.1325,48.7693,49.0952,45500.0
2014-06-02 09:55:00,52.74,52.82,52.57,52.63,23400.0,49.1139,49.1884,48.9556,49.0114,23400.0
2014-06-02 10:00:00,52.62,52.62,52.51,52.51,11800.0,49.0021,49.0021,48.8997,48.8997,11800.0
2014-06-02 10:05:00,52.5,52.51,52.42,52.42,35000.0,48.8904,48.8997,48.8159,48.8159,35000.0
2014-06-02 10:10:00,52.44,52.71,52.44,52.71,23600.0,48.8345,49.0859,48.8345,49.0859,23600.0
2014-06-02 10:15:00,52.73,52.78,52.62,52.66,22500.0,49.1046,49.1511,49.0021,49.0394,22500.0
2014-06-02 10:20:00,52.66,52.79,52.66,52.71,21500.0,49.0394,49.1604,49.0394,49.0859,21500.0
2014-06-02 10:25:00,52.74,52.85,52.72,52.84,14300.0,49.1139,49.2163,49.0952,49.207,14300.0
2014-06-02 10:30:00,52.84,52.84,52.77,52.82,20200.0,49.207,49.207,49.1418,49.1884,20200.0
2014-06-02 10:35:00,52.84,52.91,52.83,52.83,14200.0,49.207,49.2722,49.1977,49.1977,14200.0
2014-06-02 10:40:00,52.83,52.83,52.65,52.65,18900.0,49.1977,49.1977,49.0301,49.0301,18900.0
2014-06-02 10:45:00,52.66,52.66,52.5,52.51,18100.0,49.0394,49.0394,48.8904,48.8997,18100.0
2014-06-02 10:50:00,52.51,52.65,52.5,52.59,23400.0,48.8997,49.0301,48.8904,48.9742,23400.0
2014-06-02 10:55:00,52.61,52.79,52.61,52.79,19700.0,48.9928,49.1604,48.9928,49.1604,19700.0
2014-06-02 11:00:00,52.8,52.8,52.65,52.65,27300.0,49.1697,49.1697,49.0301,49.0301,27300.0
2014-06-02 11:05:00,52.66,52.77,52.62,52.72,39000.0,49.0394,49.1418,49.0021,49.0952,39000.0
2014-06-02 11:10:00,52.74,52.79,52.72,52.73,28700.0,49.1139,49.1604,49.0952,49.1046,28700.0
2014-06-02 11:15:00,52.73,52.77,52.73,52.75,18700.0,49.1046,49.1418,49.1046,49.1232,18700.0
2014-06-02 11:20:00,52.76,52.85,52.76,52.85,21900.0,49.1325,49.2163,49.1325,49.2163,21900.0
2014-06-02 11:25:00,52.87,52.89,52.8,52.85,35900.0,49.2349,49.2536,49.1697,49.2163,35900.0
2014-06-02 11:30:00,52.83,52.83,52.75,52.82,23200.0,49.1977,49.1977,49.1232,49.1884,23200.0
2014-06-02 11:35:00,52.82,52.85,52.75,52.85,18600.0,49.1884,49.2163,49.1232,49.2163,18600.0
2014-06-02 11:40:00,52.85,52.9,52.85,52.87,25100.0,49.2163,49.2629,49.2163,49.2349,25100.0
2014-06-02 11:45:00,52.85,52.9,52.84,52.9,7300.0,49.2163,49.2629,49.207,49.2629,7300.0
2014-06-02 11:50:00,52.9,52.97,52.9,52.93,10400.0,49.2629,49.328,49.2629,49.2908,10400.0
2014-06-02 11:55:00,52.93,52.94,52.86,52.9,9900.0,49.2908,49.3001,49.2256,49.2629,9900.0
2014-06-02 12:00:00,52.9,53.01,52.9,53.01,14100.0,49.2629,49.3653,49.2629,49.3653,14100.0
2014-06-02 12:05:00,53.0,53.04,52.99,53.0,42500.0,49.356,49.3932,49.3467,49.356,42500.0
2014-06-02 12:10:00,52.99,53.01,52.97,52.99,11400.0,49.3467,49.3653,49.328,49.3467,11400.0
2014-06-02 12:15:00,52.99,53.0,52.89,52.9,13100.0,49.3467,49.356,49.2536,49.2629,13100.0
2014-06-02 12:20:00,52.9,52.91,52.85,52.88,12600.0,49.2629,49.2722,49.2163,49.2442,12600.0
2014-06-02 12:25:00,52.9,53.04,52.89,53.04,251400.0,49.2629,49.3932,49.2536,49.3932,251400.0
2014-06-02 12:30:00,53.01,53.21,53.01,53.21,510800.0,49.3653,49.5515,49.3653,49.5515,510800.0
2014-06-02 12:35:00,53.21,53.21,53.13,53.2,39600.0,49.5515,49.5515,49.477,49.5422,39600.0
2014-06-02 12:40:00,53.21,53.22,53.1,53.15,183700.0,49.5515,49.5609,49.4491,49.4957,183700.0
2014-06-02 12:45:00,53.16,53.16,53.14,53.15,34700.0,49.505,49.505,49.4864,49.4957,34700.0
2014-06-02 12:50:00,53.15,53.17,53.14,53.16,10500.0,49.4957,49.5143,49.4864,49.505,10500.0
2014-06-02 12:55:00,53.16,53.16,53.14,53.15,9300.0,49.505,49.505,49.4864,49.4957,9300.0
2014-06-02 13:00:00,53.15,53.24,53.15,53.23,12300.0,49.4957,49.5795,49.4957,49.5702,12300.0
2014-06-02 13:05:00,53.24,53.25,53.2,53.25,18000.0,49.5795,49.5888,49.5422,49.5888,18000.0
2014-06-02 13:10:00,53.24,53.25,53.19,53.21,22300.0,49.5795,49.5888,49.5329,49.5515,22300.0
2014-06-02 13:15:00,53.21,53.25,53.2,53.25,10200.0,49.5515,49.5888,49.5422,49.5888,10200.0
2014-06-02 13:20:00,53.25,53.25,53.24,53.25,36500.0,49.5888,49.5888,49.5795,49.5888,36500.0
2014-06-02 13:25:00,53.25,53.26,53.23,53.24,19000.0,49.5888,49.5981,49.5702,49.5795,19000.0
2014-06-02 13:30:00,53.24,53.26,53.23,53.25,38000.0,49.5795,49.5981,49.5702,49.5888,38000.0
2014-06-02 13:35:00,53.25,53.26,53.23,53.23,10200.0,49.5888,49.5981,49.5702,49.5702,10200.0
2014-06-02 13:40:00,53.23,53.24,53.23,53.23,4900.0,49.5702,49.5795,49.5702,49.5702,4900.0
2014-06-02 13:45:00,53.23,53.28,53.23,53.25,25200.0,49.5702,49.6167,49.5702,49.5888,25200.0
2014-06-02 13:50:00,53.26,53.26,53.25,53.25,7500.0,49.5981,49.5981,49.5888,49.5888,7500.0
2014-06-02 13:55:00,53.25,53.26,53.24,53.25,26800.0,49.5888,49.5981,49.5795,49.5888,26800.0
2014-06-02 14:00:00,53.25,53.26,53.24,53.25,10700.0,49.5888,49.5981,49.5795,49.5888,10700.0
2014-06-02 14:05:00,53.25,53.26,53.23,53.25,23600.0,49.5888,49.5981,49.5702,49.5888,23600.0
2014-06-02 14:10:00,53.24,53.26,53.22,53.24,11900.0,49.5795,49.5981,49.5609,49.5795,11900.0
2014-06-02 14:15:00,53.23,53.25,53.23,53.25,15200.0,49.5702,49.5888,49.5702,49.5888,15200.0
2014-06-02 14:20:00,53.25,53.26,53.24,53.25,10000.0,49.5888,49.5981,49.5795,49.5888,10000.0
2014-06-02 14:25:00,53.25,53.26,53.19,53.19,21800.0,49.5888,49.5981,49.5329,49.5329,21800.0
2014-06-02 14:30:00,53.19,53.21,53.17,53.19,11000.0,49.5329,49.5515,49.5143,49.5329,11000.0
2014-06-02 14:35:00,53.19,53.23,53.17,53.23,8700.0,49.5329,49.5702,49.5143,49.5702,8700.0
2014-06-02 14:40:00,53.24,53.24,53.2,53.22,8600.0,49.5795,49.5795,49.5422,49.5609,8600.0
2014-06-02 14:45:00,53.22,53.22,53.07,53.07,24900.0,49.5609,49.5609,49.4212,49.4212,24900.0
2014-06-02 14:50:00,53.07,53.07,53.01,53.01,21600.0,49.4212,49.4212,49.3653,49.3653,21600.0
2014-06-02 14:55:00,53.01,53.06,53.0,53.04,158000.0,49.3653,49.4119,49.356,49.3932,158000.0
2014-06-02 15:00:00,53.05,53.13,53.02,53.09,106300.0,49.4025,49.477,49.3746,49.4398,106300.0
2014-06-02 15:05:00,53.08,53.1,53.04,53.06,35600.0,49.4305,49.4491,49.3932,49.4119,35600.0
2014-06-02 15:10:00,53.06,53.09,53.02,53.02,50400.0,49.4119,49.4398,49.3746,49.3746,50400.0
2014-06-02 15:15:00,53.02,53.1,53.01,53.04,55200.0,49.3746,49.4491,49.3653,49.3932,55200.0
2014-06-02 15:20:00,53.04,53.09,53.03,53.05,40600.0,49.3932,49.4398,49.3839,49.4025,40600.0
2014-06-02 15:25:00,53.05,53.1,53.04,53.1,324700.0,49.4025,49.4491,49.3932,49.4491,324700.0
2014-06-02 15:30:00,53.1,53.15,53.06,53.1,179300.0,49.4491,49.4957,49.4119,49.4491,179300.0
2014-06-02 15:35:00,53.1,53.22,53.01,53.11,249900.0,49.4491,49.5609,49.3653,49.4584,249900.0
2014-06-02 15:40:00,53.1,53.11,53.09,53.11,37600.0,49.4491,49.4584,49.4398,49.4584,37600.0
2014-06-02 15:45:00,53.12,53.16,53.11,53.15,38400.0,49.4677,49.505,49.4584,49.4957,38400.0
2014-06-02 15:50:00,53.16,53.16,53.15,53.15,35800.0,49.505,49.505,49.4957,49.4957,35800.0
2014-06-02 15:55:00,53.16,53.16,52.99,53.0,187300.0,49.505,49.505,49.3467,49.356,187300.0
2014-06-03 09:30:00,53.04,53.73,53.03,53.73,96600.0,49.3932,50.0358,49.3839,50.0358,96600.0
2014-06-03 09:35:00,53.66,53.86,53.51,53.7,52000.0,49.9706,50.1569,49.8309,50.0079,52000.0
2014-06-03 09:40:00,53.67,53.75,53.55,53.67,26800.0,49.9799,50.0544,49.8682,49.9799,26800.0
2014-06-03 09:45:00,53.69,53.71,53.63,53.69,30200.0,49.9985,50.0172,49.9427,49.9985,30200.0
2014-06-03 09:50:00,53.68,53.79,53.64,53.73,34600.0,49.9892,50.0917,49.952,50.0358,34600.0
2014-06-03 09:55:00,53.7,53.74,53.65,53.68,22300.0,50.0079,50.0451,49.9613,49.9892,22300.0
2014-06-03 10:00:00,53.69,53.74,53.6,53.72,40700.0,49.9985,50.0451,49.9147,50.0265,40700.0
2014-06-03 10:05:00,53.72,53.75,53.66,53.66,45600.0,50.0265,50.0544,49.9706,49.9706,45600.0
2014-06-03 10:10:00,53.66,53.71,53.65,53.7,34500.0,49.9706,50.0172,49.9613,50.0079,34500.0
2014-06-03 10:15:00,53.7,53.7,53.62,53.68,45000.0,50.0079,50.0079,49.9334,49.9892,45000.0
2014-06-03 10:20:00,53.69,53.75,53.64,53.72,27400.0,49.9985,50.0544,49.952,50.0265,27400.0
2014-06-03 10:25:00,53.72,53.79,53.72,53.78,17200.0,50.0265,50.0917,50.0265,50.0824,17200.0
2014-06-03 10:30:00,53.77,53.86,53.76,53.83,20600.0,50.073,50.1569,50.0637,50.1289,20600.0
2014-06-03 10:35:00,53.82,53.89,53.82,53.84,23300.0,50.1196,50.1848,50.1196,50.1382,23300.0
2014-06-03 10:40:00,53.85,53.91,53.81,53.81,15800.0,50.1475,50.2034,50.1103,50.1103,15800.0
2014-06-03 10:45:00,53.8,53.87,53.8,53.87,38100.0,50.101,50.1662,50.101,50.1662,38100.0
2014-06-03 10:50:00,53.87,53.9,53.82,53.82,9800.0,50.1662,50.1941,50.1196,50.1196,9800.0
2014-06-03 10:55:00,53.84,53.85,53.75,53.81,22500.0,50.1382,50.1475,50.0544,50.1103,22500.0
2014-06-03 11:00:00,53.81,53.87,53.78,53.85,21100.0,50.1103,50.1662,50.0824,50.1475,21100.0
2014-06-03 11:05:00,53.84,53.9,53.84,53.9,14700.0,50.1382,50.1941,50.1382,50.1941,14700.0
2014-06-03 11:10:00,53.89,53.9,53.85,53.86,23900.0,50.1848,50.1941,50.1475,50.1569,23900.0
2014-06-03 11:15:00,53.86,53.87,53.8,53.83,9800.0,50.1569,50.1662,50.101,50.1289,9800.0
2014-06-03 11:20:00,53.82,53.83,53.75,53.83,11000.0,50.1196,50.1289,50.0544,50.1289,11000.0
2014-06-03 11:25:00,53.81,53.86,53.81,53.86,10100.0,50.1103,50.1569,50.1103,50.1569,10100.0
2014-06-03 11:30:00,53.85,53.89,53.79,53.87,13800.0,50.1475,50.1848,50.0917,50.1662,13800.0
2014-06-03 11:35:00,53.86,53.89,53.86,53.89,15600.0,50.1569,50.1848,50.1569,50.1848,15600.0
2014-06-03 11:40:00,53.88,53.89,53.87,53.88,12300.0,50.1755,50.1848,50.1662,50.1755,12300.0
2014-06-03 11:45:00,53.88,53.89,53.85,53.88,46000.0,50.1755,50.1848,50.1475,50.1755,46000.0
2014-06-03 11:50:00,53.87,53.89,53.86,53.87,45100.0,50.1662,50.1848,50.1569,50.1662,45100.0
2014-06-03 11:55:00,53.88,53.91,53.87,53.89,24700.0,50.1755,50.2034,50.1662,50.1848,24700.0
2014-06-03 12:00:00,53.9,53.9,53.86,53.87,23700.0,50.1941,50.1941,50.1569,50.1662,23700.0
2014-06-03 12:05:00,53.88,53.89,53.87,53.89,19100.0,50.1755,50.1848,50.1662,50.1848,19100.0
2014-06-03 12:10:00,53.89,53.95,53.87,53.94,8600.0,50.1848,50.2407,50.1662,50.2314,8600.0
2014-06-03 12:15:00,53.94,54.13,53.94,54.13,216400.0,50.2314,50.4083,50.2314,50.4083,216400.0
2014-06-03 12:20:00,54.13,54.19,54.11,54.13,38100.0,50.4083,50.4642,50.3897,50.4083,38100.0
2014-06-03 12:25:00,54.14,54.14,54.09,54.12,18600.0,50.4176,50.4176,50.371,50.399,18600.0
2014-06-03 12:30:00,54.11,54.12,54.01,54.01,19600.0,50.3897,50.399,50.2965,50.2965,19600.0
2014-06-03 12:35:00,54.02,54.12,54.0,54.12,15000.0,50.3059,50.399,50.2872,50.399,15000.0
2014-06-03 12:40:00,54.12,54.13,54.11,54.11,10600.0,50.399,50.4083,50.3897,50.3897,10600.0
2014-06-03 12:45:00,54.1,54.11,54.06,54.09,14600.0,50.3804,50.3897,50.3431,50.371,14600.0
2014-06-03 12:50:00,54.08,54.09,54.02,54.05,15100.0,50.3617,50.371,50.3059,50.3338,15100.0
2014-06-03 12:55:00,54.06,54.08,54.05,54.07,7700.0,50.3431,50.3617,50.3338,50.3524,7700.0
2014-06-03 13:00:00,54.08,54.08,54.05,54.07,10500.0,50.3617,50.3617,50.3338,50.3524,10500.0
2014-06-03 13:05:00,54.07,54.13,54.07,54.13,18100.0,50.3524,50.4083,50.3524,50.4083,18100.0
2014-06-03 13:10:00,54.12,54.13,54.09,54.11,18700.0,50.399,50.4083,50.371,50.3897,18700.0
2014-06-03 13:15:00,54.11,54.13,54.1,54.12,10700.0,50.3897,50.4083,50.3804,50.399,10700.0
2014-06-03 13:20:00,54.12,54.12,54.05,54.11,32600.0,50.399,50.399,50.3338,50.3897,32600.0
2014-06-03 13:25:00,54.11,54.17,54.11,54.15,17700.0,50.3897,50.4455,50.3897,50.4269,17700.0
2014-06-03 13:30:00,54.16,54.16,54.12,54.16,23300.0,50.4362,50.4362,50.399,50.4362,23300.0
2014-06-03 13:35:00,54.16,54.21,54.15,54.2,26100.0,50.4362,50.4828,50.4269,50.4735,26100.0
2014-06-03 13:40:00,54.2,54.25,54.19,54.25,17900.0,50.4735,50.52,50.4642,50.52,17900.0
2014-06-03 13:45:00,54.23,54.3,54.18,54.19,41800.0,50.5014,50.5666,50.4549,50.4642,41800.0
2014-06-03 13:50:00,54.18,54.26,54.17,54.26,13700.0,50.4549,50.5294,50.4455,50.5294,13700.0
2014-06-03 13:55:00,54.27,54.3,54.25,54.3,27600.0,50.5387,50.5666,50.52,50.5666,27600.0
2014-06-03 14:00:00,54.3,54.35,54.3,54.31,23900.0,50.5666,50.6132,50.5666,50.5759,23900.0
2014-06-03 14:05:00,54.3,54.4,54.3,54.4,32800.0,50.5666,50.6597,50.5666,50.6597,32800.0
2014-06-03 14:10:00,54.4,54.4,54.35,54.36,49000.0,50.6597,50.6597,50.6132,50.6225,49000.0
2014-06-03 14:15:00,54.37,54.5,54.36,54.5,55200.0,50.6318,50.7529,50.6225,50.7529,55200.0
2014-06-03 14:20:00,54.5,54.52,54.47,54.52,41300.0,50.7529,50.7715,50.7249,50.7715,41300.0
2014-06-03 14:25:00,54.5,54.6,54.49,54.6,52200.0,50.7529,50.846,50.7435,50.846,52200.0
2014-06-03 14:30:00,54.59,54.67,54.59,54.65,48100.0,50.8367,50.9112,50.8367,50.8925,48100.0
2014-06-03 14:35:00,54.64,54.66,54.54,54.59,42100.0,50.8832,50.9019,50.7901,50.8367,42100.0
2014-06-03 14:40:00,54.58,54.67,54.58,54.66,37000.0,50.8274,50.9112,50.8274,50.9019,37000.0
2014-06-03 14:45:00,54.67,54.73,54.6,54.6,35500.0,50.9112,50.967,50.846,50.846,35500.0
2014-06-03 14:50:00,54.6,54.73,54.55,54.71,55800.0,50.846,50.967,50.7994,50.9484,55800.0
2014-06-03 14:55:00,54.7,54.77,54.69,54.76,72100.0,50.9391,51.0043,50.9298,50.995,72100.0
2014-06-03 15:00:00,54.76,54.77,54.64,54.64,67300.0,50.995,51.0043,50.8832,50.8832,67300.0
2014-06-03 15:05:00,54.64,54.75,54.59,54.74,58600.0,50.8832,50.9857,50.8367,50.9764,58600.0
2014-06-03 15:10:00,54.73,54.78,54.73,54.77,33500.0,50.967,51.0136,50.967,51.0043,33500.0
2014-06-03 15:15:00,54.76,54.82,54.75,54.79,63100.0,50.995,51.0509,50.9857,51.0229,63100.0
2014-06-03 15:20:00,54.78,54.82,54.75,54.76,60200.0,51.0136,51.0509,50.9857,50.995,60200.0
2014-06-03 15:25:00,54.76,54.78,54.75,54.76,25300.0,50.995,51.0136,50.9857,50.995,25300.0
2014-06-03 15:30:00,54.76,54.78,54.7,54.7,36600.0,50.995,51.0136,50.9391,50.9391,36600.0
2014-06-03 15:35:00,54.7,54.71,54.7,54.71,45400.0,50.9391,50.9484,50.9391,50.9484,45400.0
2014-06-03 15:40:00,54.71,54.71,54.6,54.6,71900.0,50.9484,50.9484,50.846,50.846,71900.0
2014-06-03 15:45:00,54.6,54.61,54.49,54.5,90700.0,50.846,50.8553,50.7435,50.7529,90700.0
2014-06-03 15:50:00,54.5,54.54,54.49,54.53,160800.0,50.7529,50.7901,50.7435,50.7808,160800.0
2014-06-03 15:55:00,54.53,54.54,54.48,54.51,225300.0,50.7808,50.7901,50.7342,50.7622,225300.0
2014-06-04 09:30:00,54.3,54.44,54.18,54.37,25000.0,50.5666,50.697,50.4549,50.6318,25000.0
2014-06-04 09:35:00,54.4,54.46,54.2,54.36,8200.0,50.6597,50.7156,50.4735,50.6225,8200.0
2014-06-04 09:40:00,54.41,54.49,54.14,54.19,7900.0,50.669,50.7435,50.4176,50.4642,7900.0
2014-06-04 09:45:00,54.17,54.5,54.17,54.38,18800.0,50.4455,50.7529,50.4455,50.6411,18800.0
2014-06-04 09:50:00,54.38,54.42,54.24,54.24,12800.0,50.6411,50.6784,50.5107,50.5107,12800.0
2014-06-04 09:55:00,54.24,54.37,54.24,54.28,9800.0,50.5107,50.6318,50.5107,50.548,9800.0
2014-06-04 10:00:00,54.28,54.38,54.28,54.35,9300.0,50.548,50.6411,50.548,50.6132,9300.0
2014-06-04 10:05:00,54.34,54.34,54.12,54.21,10300.0,50.6039,50.6039,50.399,50.4828,10300.0
2014-06-04 10:10:00,54.21,54.35,54.19,54.22,11900.0,50.4828,50.6132,50.4642,50.4921,11900.0
2014-06-04 10:15:00,54.24,54.37,54.19,54.22,10800.0,50.5107,50.6318,50.4642,50.4921,10800.0
2014-06-04 10:20:00,54.23,54.28,54.21,54.25,6800.0,50.5014,50.548,50.4828,50.52,6800.0
2014-06-04 10:25:00,54.24,54.31,54.24,54.27,14000.0,50.5107,50.5759,50.5107,50.5387,14000.0
2014-06-04 10:30:00,54.27,54.29,54.25,54.26,12700.0,50.5387,50.5573,50.52,50.5294,12700.0
2014-06-04 10:35:00,54.26,54.36,54.26,54.31,90300.0,50.5294,50.6225,50.5294,50.5759,90300.0
2014-06-04 10:40:00,54.31,54.4,54.31,54.4,5900.0,50.5759,50.6597,50.5759,50.6597,5900.0
2014-06-04 10:45:00,54.4,54.42,54.34,54.35,9000.0,50.6597,50.6784,50.6039,50.6132,9000.0
2014-06-04 10:50:00,54.36,54.41,54.35,54.41,11500.0,50.6225,50.669,50.6132,50.669,11500.0
2014-06-04 10:55:00,54.4,54.49,54.39,54.49,14800.0,50.6597,50.7435,50.6504,50.7435,14800.0
2014-06-04 11:00:00,54.5,54.58,54.5,54.5,15800.0,50.7529,50.8274,50.7529,50.7529,15800.0
2014-06-04 11:05:00,54.5,54.5,54.39,54.39,15300.0,50.7529,50.7529,50.6504,50.6504,15300.0
2014-06-04 11:10:00,54.38,54.39,54.31,54.36,41700.0,50.6411,50.6504,50.5759,50.6225,41700.0
2014-06-04 11:15:00,54.35,54.37,54.3,54.32,17300.0,50.6132,50.6318,50.5666,50.5852,17300.0
2014-06-04 11:20:00,54.32,54.41,54.32,54.41,14100.0,50.5852,50.669,50.5852,50.669,14100.0
2014-06-04 11:25:00,54.43,54.44,54.37,54.4,11000.0,50.6877,50.697,50.6318,50.6597,11000.0
2014-06-04 11:30:00,54.42,54.42,54.36,54.36,9000.0,50.6784,50.6784,50.6225,50.6225,9000.0
2014-06-04 11:35:00,54.36,54.36,54.26,54.26,12100.0,50.6225,50.6225,50.5294,50.5294,12100.0
2014-06-04 11:40:00,54.26,54.31,54.26,54.31,7400.0,50.5294,50.5759,50.5294,50.5759,7400.0
2014-06-04 11:45:00,54.32,54.4,54.32,54.37,14800.0,50.5852,50.6597,50.5852,50.6318,14800.0
2014-06-04 11:50:00,54.39,54.47,54.39,54.44,14100.0,50.6504,50.7249,50.6504,50.697,14100.0
2014-06-04 11:55:00,54.43,54.52,54.43,54.52,11500.0,50.6877,50.7715,50.6877,50.7715,11500.0
2014-06-04 12:00:00,54.52,54.63,54.52,54.63,10400.0,50.7715,50.8739,50.7715,50.8739,10400.0
2014-06-04 12:05:00,54.63,54.65,54.62,54.64,8300.0,50.8739,50.8925,50.8646,50.8832,8300.0
2014-06-04 12:10:00,54.65,54.72,54.65,54.72,15700.0,50.8925,50.9577,50.8925,50.9577,15700.0
2014-06-04 12:15:00,54.73,54.73,54.58,54.61,24100.0,50.967,50.967,50.8274,50.8553,24100.0
2014-06-04 12:20:00,54.6,54.61,54.56,54.61,11000.0,50.846,50.8553,50.8087,50.8553,11000.0
2014-06-04 12:25:00,54.62,54.67,54.61,54.67,6900.0,50.8646,50.9112,50.8553,50.9112,6900.0
2014-06-04 12:30:00,54.67,54.7,54.66,54.67,16500.0,50.9112,50.9391,50.9019,50.9112,16500.0
2014-06-04 12:35:00,54.67,54.68,54.61,54.63,22200.0,50.9112,50.9205,50.8553,50.8739,22200.0
2014-06-04 12:40:00,54.63,54.73,54.63,54.73,18400.0,50.8739,50.967,50.8739,50.967,18400.0
2014-06-04 12:45:00,54.73,54.84,54.73,54.84,29100.0,50.967,51.0695,50.967,51.0695,29100.0
2014-06-04 12:50:00,54.84,54.95,54.82,54.94,68100.0,51.0695,51.1719,51.0509,51.1626,68100.0
2014-06-04 12:55:00,54.92,54.93,54.83,54.89,45800.0,51.144,51.1533,51.0602,51.116,45800.0
2014-06-04 13:00:00,54.89,54.95,54.86,54.9,99200.0,51.116,51.1719,51.0881,51.1254,99200.0
2014-06-04 13:05:00,54.91,54.94,54.75,54.76,61200.0,51.1347,51.1626,50.9857,50.995,61200.0
2014-06-04 13:10:00,54.78,54.78,54.7,54.7,6000.0,51.0136,51.0136,50.9391,50.9391,6000.0
2014-06-04 13:15:00,54.7,54.77,54.69,54.76,12900.0,50.9391,51.0043,50.9298,50.995,12900.0
2014-06-04 13:20:00,54.77,54.77,54.65,54.67,13200.0,51.0043,51.0043,50.8925,50.9112,13200.0
2014-06-04 13:25:00,54.66,54.66,54.57,54.6,14400.0,50.9019,50.9019,50.818,50.846,14400.0
2014-06-04 13:30:00,54.6,54.62,54.59,54.59,11300.0,50.846,50.8646,50.8367,50.8367,11300.0
2014-06-04 13:35:00,54.59,54.59,54.55,54.55,9600.0,50.8367,50.8367,50.7994,50.7994,9600.0
2014-06-04 13:40:00,54.56,54.58,54.55,54.55,15400.0,50.8087,50.8274,50.7994,50.7994,15400.0
2014-06-04 13:45:00,54.57,54.74,54.55,54.74,29500.0,50.818,50.9764,50.7994,50.9764,29500.0
2014-06-04 13:50:00,54.74,54.76,54.66,54.69,17300.0,50.9764,50.995,50.9019,50.9298,17300.0
2014-06-04 13:55:00,54.69,54.7,54.67,54.68,202400.0,50.9298,50.9391,50.9112,50.9205,202400.0
2014-06-04 14:00:00,54.68,54.69,54.61,54.63,9900.0,50.9205,50.9298,50.8553,50.8739,9900.0
2014-06-04 14:05:00,54.64,54.64,54.61,54.63,9500.0,50.8832,50.8832,50.8553,50.8739,9500.0
2014-06-04 14:10:00,54.63,54.69,54.62,54.67,11100.0,50.8739,50.9298,50.8646,50.9112,11100.0
2014-06-04 14:15:00,54.66,54.66,54.63,54.65,5900.0,50.9019,50.9019,50.8739,50.8925,5900.0
2014-06-04 14:20:00,54.64,54.65,54.59,54.6,8200.0,50.8832,50.8925,50.8367,50.846,8200.0
2014-06-04 14:25:00,54.61,54.64,54.59,54.6,10600.0,50.8553,50.8832,50.8367,50.846,10600.0
2014-06-04 14:30:00,54.61,54.61,54.54,54.55,7700.0,50.8553,50.8553,50.7901,50.7994,7700.0
2014-06-04 14:35:00,54.54,54.56,54.54,54.54,12600.0,50.7901,50.8087,50.7901,50.7901,12600.0
2014-06-04 14:40:00,54.55,54.6,54.55,54.57,12400.0,50.7994,50.846,50.7994,50.818,12400.0
2014-06-04 14:45:00,54.56,54.57,54.49,54.49,27600.0,50.8087,50.818,50.7435,50.7435,27600.0
2014-06-04 14:50:00,54.49,54.52,54.49,54.51,21000.0,50.7435,50.7715,50.7435,50.7622,21000.0
2014-06-04 14:55:00,54.5,54.6,54.5,54.6,23500.0,50.7529,50.846,50.7529,50.846,23500.0
2014-06-04 15:00:00,54.59,54.64,54.55,54.63,47100.0,50.8367,50.8832,50.7994,50.8739,47100.0
2014-06-04 15:05:00,54.64,54.67,54.62,54.65,25300.0,50.8832,50.9112,50.8646,50.8925,25300.0
2014-06-04 15:10:00,54.65,54.66,54.64,54.65,34900.0,50.8925,50.9019,50.8832,50.8925,34900.0
2014-06-04 15:15:00,54.65,54.74,54.64,54.74,33600.0,50.8925,50.9764,50.8832,50.9764,33600.0
2014-06-04 15:20:00,54.72,54.83,54.72,54.83,28300.0,50.9577,51.0602,50.9577,51.0602,28300.0
2014-06-04 15:25:00,54.83,54.86,54.8,54.86,30000.0,51.0602,51.0881,51.0322,51.0881,30000.0
2014-06-04 15:30:00,54.85,54.88,54.82,54.86,27900.0,51.0788,51.1067,51.0509,51.0881,27900.0
2014-06-04 15:35:00,54.86,54.89,54.85,54.88,34600.0,51.0881,51.116,51.0788,51.1067,34600.0
2014-06-04 15:40:00,54.86,54.88,54.83,54.83,33500.0,51.0881,51.1067,51.0602,51.0602,33500.0
2014-06-04 15:45:00,54.84,54.88,54.83,54.87,47600.0,51.0695,51.1067,51.0602,51.0974,47600.0
2014-06-04 15:50:00,54.87,54.87,54.8,54.8,101300.0,51.0974,51.0974,51.0322,51.0322,101300.0
2014-06-04 15:55:00,54.8,54.81,54.76,54.78,59000.0,51.0322,51.0415,50.995,51.0136,59000.0
2014-06-05 09:30:00,54.71,54.88,54.68,54.88,25900.0,50.9484,51.1067,50.9205,51.1067,25900.0
2014-06-05 09:35:00,54.87,54.95,54.76,54.8,69800.0,51.0974,51.1719,50.995,51.0322,69800.0
2014-06-05 09:40:00,54.8,54.82,54.75,54.81,21400.0,51.0322,51.0509,50.9857,51.0415,21400.0
2014-06-05 09:45:00,54.81,54.84,54.8,54.84,16700.0,51.0415,51.0695,51.0322,51.0695,16700.0
2014-06-05 09:50:00,54.84,54.85,54.8,54.84,11500.0,51.0695,51.0788,51.0322,51.0695,11500.0
2014-06-05 09:55:00,54.84,54.86,54.8,54.85,14500.0,51.0695,51.0881,51.0322,51.0788,14500.0
2014-06-05 10:00:00,54.84,54.85,54.73,54.73,69200.0,51.0695,51.0788,50.967,50.967,69200.0
2014-06-05 10:05:00,54.73,54.8,54.73,54.76,16100.0,50.967,51.0322,50.967,50.995,16100.0
2014-06-05 10:10:00,54.76,54.76,54.74,54.76,13000.0,50.995,50.995,50.9764,50.995,13000.0
2014-06-05 10:15:00,54.74,54.76,54.73,54.73,10500.0,50.9764,50.995,50.967,50.967,10500.0
2014-06-05 10:20:00,54.75,54.77,54.75,54.77,16400.0,50.9857,51.0043,50.9857,51.0043,16400.0
2014-06-05 10:25:00,54.77,54.82,54.76,54.77,17300.0,51.0043,51.0509,50.995,51.0043,17300.0
2014-06-05 10:30:00,54.76,54.84,54.75,54.84,12200.0,50.995,51.0695,50.9857,51.0695,12200.0
2014-06-05 10:35:00,54.84,54.84,54.76,54.81,14000.0,51.0695,51.0695,50.995,51.0415,14000.0
2014-06-05 10:40:00,54.81,54.89,54.78,54.89,35200.0,51.0415,51.116,51.0136,51.116,35200.0
2014-06-05 10:45:00,54.89,54.93,54.86,54.91,28800.0,51.116,51.1533,51.0881,51.1347,28800.0
2014-06-05 10:50:00,54.92,54.95,54.9,54.9,17600.0,51.144,51.1719,51.1254,51.1254,17600.0
2014-06-05 10:55:00,54.91,55.0,54.89,54.97,34000.0,51.1347,51.2185,51.116,51.1905,34000.0
2014-06-05 11:00:00,54.97,55.13,54.95,55.13,203700.0,51.1905,51.3395,51.1719,51.3395,203700.0
2014-06-05 11:05:00,55.11,55.33,55.11,55.31,30200.0,51.3209,51.5258,51.3209,51.5072,30200.0
2014-06-05 11:10:00,55.32,55.46,55.3,55.42,27900.0,51.5165,51.6468,51.4979,51.6096,27900.0
2014-06-05 11:15:00,55.43,55.46,55.36,55.4,24900.0,51.6189,51.6468,51.5537,51.591,24900.0
2014-06-05 11:20:00,55.42,55.45,55.31,55.32,15800.0,51.6096,51.6375,51.5072,51.5165,15800.0
2014-06-05 11:25:00,55.33,55.59,55.31,55.56,23000.0,51.5258,51.7679,51.5072,51.74,23000.0
2014-06-05 11:30:00,55.57,55.91,55.57,55.9,131800.0,51.7493,52.0659,51.7493,52.0566,131800.0
2014-06-05 11:35:00,55.9,56.06,55.88,56.05,151400.0,52.0566,52.2056,52.038,52.1963,151400.0
2014-06-05 11:40:00,56.05,56.25,56.05,56.23,71500.0,52.1963,52.3825,52.1963,52.3639,71500.0
2014-06-05 11:45:00,56.23,56.31,56.03,56.04,61100.0,52.3639,52.4384,52.1777,52.187,61100.0
2014-06-05 11:50:00,56.04,56.08,55.94,56.05,38400.0,52.187,52.2242,52.0938,52.1963,38400.0
2014-06-05 11:55:00,56.07,56.39,56.06,56.39,60700.0,52.2149,52.5129,52.2056,52.5129,60700.0
2014-06-05 12:00:00,56.39,56.39,56.25,56.26,84100.0,52.5129,52.5129,52.3825,52.3918,84100.0
2014-06-05 12:05:00,56.24,56.24,56.06,56.07,28400.0,52.3732,52.3732,52.2056,52.2149,28400.0
2014-06-05 12:10:00,56.08,56.13,56.03,56.11,40200.0,52.2242,52.2708,52.1777,52.2522,40200.0
2014-06-05 12:15:00,56.12,56.15,56.01,56.13,43700.0,52.2615,52.2894,52.159,52.2708,43700.0
2014-06-05 12:20:00,56.12,56.3,56.09,56.28,28000.0,52.2615,52.4291,52.2335,52.4105,28000.0
2014-06-05 12:25:00,56.28,56.28,56.2,56.26,18800.0,52.4105,52.4105,52.336,52.3918,18800.0
2014-06-05 12:30:00,56.26,56.28,56.22,56.25,15700.0,52.3918,52.4105,52.3546,52.3825,15700.0
2014-06-05 12:35:00,56.24,56.25,56.1,56.1,29700.0,52.3732,52.3825,52.2428,52.2428,29700.0
2014-06-05 12:40:00,56.11,56.12,56.05,56.05,20600.0,52.2522,52.2615,52.1963,52.1963,20600.0
2014-06-05 12:45:00,56.05,56.14,56.03,56.11,18100.0,52.1963,52.2801,52.1777,52.2522,18100.0
2014-06-05 12:50:00,56.1,56.17,56.09,56.15,15700.0,52.2428,52.308,52.2335,52.2894,15700.0
2014-06-05 12:55:00,56.14,56.19,56.11,56.11,14300.0,52.2801,52.3267,52.2522,52.2522,14300.0
2014-06-05 13:00:00,56.11,56.13,56.08,56.08,21800.0,52.2522,52.2708,52.2242,52.2242,21800.0
2014-06-05 13:05:00,56.08,56.15,56.08,56.08,10800.0,52.2242,52.2894,52.2242,52.2242,10800.0
2014-06-05 13:10:00,56.09,56.13,56.04,56.04,31300.0,52.2335,52.2708,52.187,52.187,31300.0
2014-06-05 13:15:00,56.04,56.04,55.99,55.99,21000.0,52.187,52.187,52.1404,52.1404,21000.0
2014-06-05 13:20:00,56.0,56.02,55.98,56.0,44000.0,52.1497,52.1683,52.1311,52.1497,44000.0
2014-06-05 13:25:00,55.99,56.01,55.95,55.97,40300.0,52.1404,52.159,52.1032,52.1218,40300.0
2014-06-05 13:30:00,55.96,56.0,55.94,55.99,72000.0,52.1125,52.1497,52.0938,52.1404,72000.0
2014-06-05 13:35:00,55.99,56.03,55.97,55.99,83700.0,52.1404,52.1777,52.1218,52.1404,83700.0
2014-06-05 13:40:00,56.0,56.0,55.8,55.83,141300.0,52.1497,52.1497,51.9635,51.9914,141300.0
2014-06-05 13:45:00,55.83,55.86,55.73,55.74,62100.0,51.9914,52.0193,51.8983,51.9076,62100.0
2014-06-05 13:50:00,55.75,55.75,55.66,55.67,91000.0,51.9169,51.9169,51.8331,51.8424,91000.0
2014-06-05 13:55:00,55.69,55.71,55.67,55.7,28300.0,51.861,51.8797,51.8424,51.8703,28300.0
2014-06-05 14:00:00,55.7,55.71,55.68,55.7,31300.0,51.8703,51.8797,51.8517,51.8703,31300.0
2014-06-05 14:05:00,55.7,55.71,55.67,55.68,32500.0,51.8703,51.8797,51.8424,51.8517,32500.0
2014-06-05 14:10:00,55.67,55.71,55.67,55.7,44500.0,51.8424,51.8797,51.8424,51.8703,44500.0
2014-06-05 14:15:00,55.7,55.71,55.69,55.71,47000.0,51.8703,51.8797,51.861,51.8797,47000.0
2014-06-05 14:20:00,55.69,55.87,55.69,55.85,39400.0,51.861,52.0287,51.861,52.01,39400.0
2014-06-05 14:25:00,55.85,55.88,55.83,55.84,29600.0,52.01,52.038,51.9914,52.0007,29600.0
2014-06-05 14:30:00,55.85,55.91,55.79,55.82,40100.0,52.01,52.0659,51.9542,51.9821,40100.0
2014-06-05 14:35:00,55.81,55.81,55.77,55.79,14200.0,51.9728,51.9728,51.9355,51.9542,14200.0
2014-06-05 14:40:00,55.79,55.94,55.79,55.93,22700.0,51.9542,52.0938,51.9542,52.0845,22700.0
2014-06-05 14:45:00,55.92,55.98,55.91,55.98,18800.0,52.0752,52.1311,52.0659,52.1311,18800.0
2014-06-05 14:50:00,55.98,55.99,55.9,55.9,29800.0,52.1311,52.1404,52.0566,52.0566,29800.0
2014-06-05 14:55:00,55.91,55.92,55.86,55.88,39800.0,52.0659,52.0752,52.0193,52.038,39800.0
2014-06-05 15:00:00,55.89,55.92,55.86,55.91,32800.0,52.0473,52.0752,52.0193,52.0659,32800.0
2014-06-05 15:05:00,55.91,55.99,55.91,55.98,26100.0,52.0659,52.1404,52.0659,52.1311,26100.0
2014-06-05 15:10:00,55.98,56.02,55.98,56.01,33600.0,52.1311,52.1683,52.1311,52.159,33600.0
2014-06-05 15:15:00,56.01,56.05,56.01,56.04,41700.0,52.159,52.1963,52.159,52.187,41700.0
2014-06-05 15:20:00,56.05,56.05,56.0,56.03,44400.0,52.1963,52.1963,52.1497,52.1777,44400.0
2014-06-05 15:25:00,56.03,56.05,56.03,56.03,23900.0,52.1777,52.1963,52.1777,52.1777,23900.0
2014-06-05 15:30:00,56.04,56.05,56.03,56.05,37400.0,52.187,52.1963,52.1777,52.1963,37400.0
2014-06-05 15:35:00,56.05,56.05,56.02,56.04,58500.0,52.1963,52.1963,52.1683,52.187,58500.0
2014-06-05 15:40:00,56.03,56.12,56.03,56.12,94700.0,52.1777,52.2615,52.1777,52.2615,94700.0
2014-06-05 15:45:00,56.12,56.2,56.11,56.16,105300.0,52.2615,52.336,52.2522,52.2987,105300.0
2014-06-05 15:50:00,56.16,56.2,56.15,56.2,154200.0,52.2987,52.336,52.2894,52.336,154200.0
2014-06-05 15:55:00,56.2,56.31,56.19,56.27,314600.0,52.336,52.4384,52.3267,52.4012,314600.0
2014-06-06 09:30:00,56.31,56.69,56.29,56.4,36500.0,52.4384,52.7923,52.4198,52.5222,36500.0
2014-06-06 09:35:00,56.46,56.63,56.38,56.63,8900.0,52.5781,52.7364,52.5036,52.7364,8900.0
2014-06-06 09:40:00,56.63,56.69,56.46,56.67,45700.0,52.7364,52.7923,52.5781,52.7737,45700.0
2014-06-06 09:45:00,56.69,56.71,56.37,56.37,19200.0,52.7923,52.8109,52.4943,52.4943,19200.0
2014-06-06 09:50:00,56.38,56.45,56.3,56.33,20300.0,52.5036,52.5688,52.4291,52.457,20300.0
2014-06-06 09:55:00,56.31,56.31,56.06,56.1,71100.0,52.4384,52.4384,52.2056,52.2428,71100.0
2014-06-06 10:00:00,56.1,56.21,56.08,56.16,31800.0,52.2428,52.3453,52.2242,52.2987,31800.0
2014-06-06 10:05:00,56.13,56.18,56.05,56.18,28700.0,52.2708,52.3173,52.1963,52.3173,28700.0
2014-06-06 10:10:00,56.16,56.23,56.1,56.21,61400.0,52.2987,52.3639,52.2428,52.3453,61400.0
2014-06-06 10:15:00,56.21,56.27,56.13,56.13,32100.0,52.3453,52.4012,52.2708,52.2708,32100.0
2014-06-06 10:20:00,56.16,56.2,56.08,56.19,9900.0,52.2987,52.336,52.2242,52.3267,9900.0
2014-06-06 10:25:00,56.17,56.23,56.14,56.16,13600.0,52.308,52.3639,52.2801,52.2987,13600.0
2014-06-06 10:30:00,56.15,56.19,56.14,56.15,43000.0,52.2894,52.3267,52.2801,52.2894,43000.0
2014-06-06 10:35:00,56.17,56.28,56.13,56.18,28100.0,52.308,52.4105,52.2708,52.3173,28100.0
2014-06-06 10:40:00,56.16,56.19,56.1,56.13,22000.0,52.2987,52.3267,52.2428,52.2708,22000.0
2014-06-06 10:45:00,56.13,56.14,56.04,56.1,30900.0,52.2708,52.2801,52.187,52.2428,30900.0
2014-06-06 10:50:00,56.09,56.11,56.07,56.11,14200.0,52.2335,52.2522,52.2149,52.2522,14200.0
2014-06-06 10:55:00,56.11,56.11,56.06,56.08,9100.0,52.2522,52.2522,52.2056,52.2242,9100.0
2014-06-06 11:00:00,56.08,56.11,56.05,56.05,14200.0,52.2242,52.2522,52.1963,52.1963,14200.0
2014-06-06 11:05:00,56.05,56.08,56.04,56.08,12700.0,52.1963,52.2242,52.187,52.2242,12700.0
2014-06-06 11:10:00,56.08,56.11,56.07,56.08,18700.0,52.2242,52.2522,52.2149,52.2242,18700.0
2014-06-06 11:15:00,56.08,56.11,55.99,55.99,35000.0,52.2242,52.2522,52.1404,52.1404,35000.0
2014-06-06 11:20:00,55.98,55.99,55.92,55.95,21300.0,52.1311,52.1404,52.0752,52.1032,21300.0
2014-06-06 11:25:00,55.95,55.95,55.89,55.9,76300.0,52.1032,52.1032,52.0473,52.0566,76300.0
2014-06-06 11:30:00,55.9,55.95,55.84,55.89,65700.0,52.0566,52.1032,52.0007,52.0473,65700.0
2014-06-06 11:35:00,55.88,55.9,55.87,55.88,8500.0,52.038,52.0566,52.0287,52.038,8500.0
2014-06-06 11:40:00,55.88,55.95,55.86,55.86,19900.0,52.038,52.1032,52.0193,52.0193,19900.0
2014-06-06 11:45:00,55.87,55.87,55.86,55.87,16700.0,52.0287,52.0287,52.0193,52.0287,16700.0
2014-06-06 11:50:00,55.87,55.91,55.86,55.87,14700.0,52.0287,52.0659,52.0193,52.0287,14700.0
2014-06-06 11:55:00,55.85,55.86,55.8,55.84,17100.0,52.01,52.0193,51.9635,52.0007,17100.0
2014-06-06 12:00:00,55.85,55.9,55.83,55.86,28300.0,52.01,52.0566,51.9914,52.0193,28300.0
2014-06-06 12:05:00,55.84,55.87,55.83,55.87,12600.0,52.0007,52.0287,51.9914,52.0287,12600.0
2014-06-06 12:10:00,55.87,55.87,55.83,55.85,8000.0,52.0287,52.0287,51.9914,52.01,8000.0
2014-06-06 12:15:00,55.85,55.85,55.78,55.83,13100.0,52.01,52.01,51.9448,51.9914,13100.0
2014-06-06 12:20:00,55.83,55.85,55.79,55.85,8000.0,51.9914,52.01,51.9542,52.01,8000.0
2014-06-06 12:25:00,55.87,55.87,55.76,55.78,17700.0,52.0287,52.0287,51.9262,51.9448,17700.0
2014-06-06 12:30:00,55.79,55.79,55.75,55.77,14500.0,51.9542,51.9542,51.9169,51.9355,14500.0
2014-06-06 12:35:00,55.79,55.83,55.77,55.8,7400.0,51.9542,51.9914,51.9355,51.9635,7400.0
2014-06-06 12:40:00,55.8,55.88,55.79,55.88,13700.0,51.9635,52.038,51.9542,52.038,13700.0
2014-06-06 12:45:00,55.87,55.9,55.82,55.84,13300.0,52.0287,52.0566,51.9821,52.0007,13300.0
2014-06-06 12:50:00,55.84,55.84,55.82,55.84,8000.0,52.0007,52.0007,51.9821,52.0007,8000.0
2014-06-06 12:55:00,55.84,55.85,55.76,55.76,16000.0,52.0007,52.01,51.9262,51.9262,16000.0
2014-06-06 13:00:00,55.75,55.77,55.73,55.76,37100.0,51.9169,51.9355,51.8983,51.9262,37100.0
2014-06-06 13:05:00,55.75,55.77,55.71,55.71,21500.0,51.9169,51.9355,51.8797,51.8797,21500.0
2014-06-06 13:10:00,55.72,55.72,55.66,55.66,16500.0,51.889,51.889,51.8331,51.8331,16500.0
2014-06-06 13:15:00,55.67,55.68,55.65,55.66,24900.0,51.8424,51.8517,51.8238,51.8331,24900.0
2014-06-06 13:20:00,55.66,55.67,55.61,55.61,21900.0,51.8331,51.8424,51.7865,51.7865,21900.0
2014-06-06 13:25:00,55.61,55.62,55.57,55.58,12600.0,51.7865,51.7958,51.7493,51.7586,12600.0
2014-06-06 13:30:00,55.59,55.66,55.58,55.66,22800.0,51.7679,51.8331,51.7586,51.8331,22800.0
2014-06-06 13:35:00,55.66,55.66,55.61,55.65,24700.0,51.8331,51.8331,51.7865,51.8238,24700.0
2014-06-06 13:40:00,55.65,55.65,55.64,55.64,6900.0,51.8238,51.8238,51.8145,51.8145,6900.0
2014-06-06 13:45:00,55.64,55.68,55.58,55.61,83000.0,51.8145,51.8517,51.7586,51.7865,83000.0
2014-06-06 13:50:00,55.61,55.62,55.59,55.59,26400.0,51.7865,51.7958,51.7679,51.7679,26400.0
2014-06-06 13:55:00,55.6,55.71,55.6,55.71,8700.0,51.7772,51.8797,51.7772,51.8797,8700.0
2014-06-06 14:00:00,55.7,55.71,55.69,55.7,11400.0,51.8703,51.8797,51.861,51.8703,11400.0
2014-06-06 14:05:00,55.71,55.76,55.71,55.74,12500.0,51.8797,51.9262,51.8797,51.9076,12500.0
2014-06-06 14:10:00,55.74,55.74,55.71,55.73,8500.0,51.9076,51.9076,51.8797,51.8983,8500.0
2014-06-06 14:15:00,55.74,55.74,55.7,55.7,9800.0,51.9076,51.9076,51.8703,51.8703,9800.0
2014-06-06 14:20:00,55.7,55.72,55.7,55.72,7900.0,51.8703,51.889,51.8703,51.889,7900.0
2014-06-06 14:25:00,55.72,55.72,55.65,55.67,13700.0,51.889,51.889,51.8238,51.8424,13700.0
2014-06-06 14:30:00,55.66,55.67,55.63,55.63,7700.0,51.8331,51.8424,51.8052,51.8052,7700.0
2014-06-06 14:35:00,55.62,55.64,55.6,55.61,7700.0,51.7958,51.8145,51.7772,51.7865,7700.0
2014-06-06 14:40:00,55.61,55.64,55.6,55.63,9500.0,51.7865,51.8145,51.7772,51.8052,9500.0
2014-06-06 14:45:00,55.66,55.69,55.65,55.68,4200.0,51.8331,51.861,51.8238,51.8517,4200.0
2014-06-06 14:50:00,55.69,55.69,55.64,55.68,11200.0,51.861,51.861,51.8145,51.8517,11200.0
2014-06-06 14:55:00,55.67,55.69,55.66,55.68,15900.0,51.8424,51.861,51.8331,51.8517,15900.0
2014-06-06 15:00:00,55.66,55.66,55.62,55.63,7300.0,51.8331,51.8331,51.7958,51.8052,7300.0
2014-06-06 15:05:00,55.62,55.63,55.6,55.62,12500.0,51.7958,51.8052,51.7772,51.7958,12500.0
2014-06-06 15:10:00,55.62,55.62,55.6,55.62,14600.0,51.7958,51.7958,51.7772,51.7958,14600.0
2014-06-06 15:15:00,55.62,55.62,55.54,55.55,35300.0,51.7958,51.7958,51.7213,51.7307,35300.0
2014-06-06 15:20:00,55.55,55.58,55.54,55.58,13900.0,51.7307,51.7586,51.7213,51.7586,13900.0
2014-06-06 15:25:00,55.58,55.62,55.58,55.62,12300.0,51.7586,51.7958,51.7586,51.7958,12300.0
2014-06-06 15:30:00,55.61,55.62,55.6,55.61,12000.0,51.7865,51.7958,51.7772,51.7865,12000.0
2014-06-06 15:35:00,55.6,55.61,55.6,55.61,11500.0,51.7772,51.7865,51.7772,51.7865,11500.0
2014-06-06 15:40:00,55.6,55.6,55.52,55.54,49700.0,51.7772,51.7772,51.7027,51.7213,49700.0
2014-06-06 15:45:00,55.53,55.55,55.53,55.54,32700.0,51.712,51.7307,51.712,51.7213,32700.0
2014-06-06 15:50:00,55.54,55.54,55.53,55.54,24700.0,51.7213,51.7213,51.712,51.7213,24700.0
2014-06-06 15:55:00,55.53,55.6,55.53,55.58,85300.0,51.712,51.7772,51.712,51.7586,85300.0
2014-06-09 09:30:00,55.58,55.67,55.53,55.57,16200.0,51.7586,51.8424,51.712,51.7493,16200.0
2014-06-09 09:35:00,55.57,55.59,55.5,55.55,7600.0,51.7493,51.7679,51.6841,51.7307,7600.0
2014-06-09 09:40:00,55.55,55.55,55.31,55.37,12800.0,51.7307,51.7307,51.5072,51.563,12800.0
2014-06-09 09:45:00,55.37,55.38,55.13,55.38,25800.0,51.563,51.5724,51.3395,51.5724,25800.0
2014-06-09 09:50:00,55.4,55.48,55.38,55.48,16300.0,51.591,51.6655,51.5724,51.6655,16300.0
2014-06-09 09:55:00,55.47,55.58,55.45,55.57,8500.0,51.6562,51.7586,51.6375,51.7493,8500.0
2014-06-09 10:00:00,55.6,55.66,55.56,55.6,11000.0,51.7772,51.8331,51.74,51.7772,11000.0
2014-06-09 10:05:00,55.6,55.67,55.59,55.59,6600.0,51.7772,51.8424,51.7679,51.7679,6600.0
2014-06-09 10:10:00,55.59,55.64,55.56,55.57,11400.0,51.7679,51.8145,51.74,51.7493,11400.0
2014-06-09 10:15:00,55.57,55.57,55.53,55.56,5600.0,51.7493,51.7493,51.712,51.74,5600.0
2014-06-09 10:20:00,55.56,55.67,55.56,55.65,6100.0,51.74,51.8424,51.74,51.8238,6100.0
2014-06-09 10:25:00,55.65,55.68,55.6,55.66,17600.0,51.8238,51.8517,51.7772,51.8331,17600.0
2014-06-09 10:30:00,55.67,55.75,55.67,55.73,16100.0,51.8424,51.9169,51.8424,51.8983,16100.0
2014-06-09 10:35:00,55.71,55.81,55.7,55.77,33500.0,51.8797,51.9728,51.8703,51.9355,33500.0
2014-06-09 10:40:00,55.75,55.81,55.72,55.79,22100.0,51.9169,51.9728,51.889,51.9542,22100.0
2014-06-09 10:45:00,55.79,55.82,55.77,55.78,8900.0,51.9542,51.9821,51.9355,51.9448,8900.0
2014-06-09 10:50:00,55.8,55.82,55.75,55.75,2300.0,51.9635,51.9821,51.9169,51.9169,2300.0
2014-06-09 10:55:00,55.76,55.81,55.71,55.79,15900.0,51.9262,51.9728,51.8797,51.9542,15900.0
2014-06-09 11:00:00,55.81,55.87,55.81,55.85,4700.0,51.9728,52.0287,51.9728,52.01,4700.0
2014-06-09 11:05:00,55.87,55.96,55.86,55.94,23300.0,52.0287,52.1125,52.0193,52.0938,23300.0
2014-06-09 11:10:00,55.95,55.96,55.83,55.83,10400.0,52.1032,52.1125,51.9914,51.9914,10400.0
2014-06-09 11:15:00,55.84,55.86,55.81,55.81,9600.0,52.0007,52.0193,51.9728,51.9728,9600.0
2014-06-09 11:20:00,55.82,55.83,55.78,55.78,6300.0,51.9821,51.9914,51.9448,51.9448,6300.0
2014-06-09 11:25:00,55.79,55.81,55.74,55.75,6800.0,51.9542,51.9728,51.9076,51.9169,6800.0
2014-06-09 11:30:00,55.76,55.78,55.73,55.73,10700.0,51.9262,51.9448,51.8983,51.8983,10700.0
2014-06-09 11:35:00,55.76,55.76,55.7,55.7,6800.0,51.9262,51.9262,51.8703,51.8703,6800.0
2014-06-09 11:40:00,55.71,55.72,55.67,55.72,3200.0,51.8797,51.889,51.8424,51.889,3200.0
2014-06-09 11:45:00,55.73,55.82,55.73,55.81,5300.0,51.8983,51.9821,51.8983,51.9728,5300.0
2014-06-09 11:50:00,55.82,55.88,55.82,55.86,7500.0,51.9821,52.038,51.9821,52.0193,7500.0
2014-06-09 11:55:00,55.85,55.85,55.72,55.72,10500.0,52.01,52.01,51.889,51.889,10500.0
2014-06-09 12:00:00,55.72,55.77,55.7,55.72,4900.0,51.889,51.9355,51.8703,51.889,4900.0
2014-06-09 12:05:00,55.71,55.72,55.69,55.7,3400.0,51.8797,51.889,51.861,51.8703,3400.0
2014-06-09 12:10:00,55.7,55.71,55.68,55.7,3800.0,51.8703,51.8797,51.8517,51.8703,3800.0
2014-06-09 12:15:00,55.69,55.71,55.69,55.69,4500.0,51.861,51.8797,51.861,51.861,4500.0
2014-06-09 12:20:00,55.68,55.7,55.68,55.69,7300.0,51.8517,51.8703,51.8517,51.861,7300.0
2014-06-09 12:25:00,55.69,55.7,55.66,55.7,8500.0,51.861,51.8703,51.8331,51.8703,8500.0
2014-06-09 12:30:00,55.69,55.73,55.69,55.73,7900.0,51.861,51.8983,51.861,51.8983,7900.0
2014-06-09 12:35:00,55.72,55.73,55.71,55.73,5800.0,51.889,51.8983,51.8797,51.8983,5800.0
2014-06-09 12:40:00,55.73,55.76,55.73,55.75,2200.0,51.8983,51.9262,51.8983,51.9169,2200.0
2014-06-09 12:45:00,55.75,55.76,55.67,55.68,14100.0,51.9169,51.9262,51.8424,51.8517,14100.0
2014-06-09 12:50:00,55.68,55.7,55.67,55.7,1100.0,51.8517,51.8703,51.8424,51.8703,1100.0
2014-06-09 12:55:00,55.68,55.69,55.68,55.68,2000.0,51.8517,51.861,51.8517,51.8517,2000.0
2014-06-09 13:00:00,55.68,55.71,55.67,55.69,10200.0,51.8517,51.8797,51.8424,51.861,10200.0
2014-06-09 13:05:00,55.72,55.72,55.69,55.7,9500.0,51.889,51.889,51.861,51.8703,9500.0
2014-06-09 13:10:00,55.69,55.7,55.69,55.69,6400.0,51.861,51.8703,51.861,51.861,6400.0
2014-06-09 13:15:00,55.69,55.7,55.67,55.67,6700.0,51.861,51.8703,51.8424,51.8424,6700.0
2014-06-09 13:20:00,55.67,55.68,55.61,55.68,7300.0,51.8424,51.8517,51.7865,51.8517,7300.0
2014-06-09 13:25:00,55.67,55.67,55.65,55.66,3200.0,51.8424,51.8424,51.8238,51.8331,3200.0
2014-06-09 13:30:00,55.67,55.68,55.65,55.65,6500.0,51.8424,51.8517,51.8238,51.8238,6500.0
2014-06-09 13:35:00,55.64,55.68,55.64,55.66,7000.0,51.8145,51.8517,51.8145,51.8331,7000.0
2014-06-09 13:40:00,55.66,55.67,55.61,55.61,6000.0,51.8331,51.8424,51.7865,51.7865,6000.0
2014-06-09 13:45:00,55.6,55.6,55.57,55.59,6500.0,51.7772,51.7772,51.7493,51.7679,6500.0
2014-06-09 13:50:00,55.58,55.64,55.57,55.64,4500.0,51.7586,51.8145,51.7493,51.8145,4500.0
2014-06-09 13:55:00,55.64,55.7,55.64,55.66,6300.0,51.8145,51.8703,51.8145,51.8331,6300.0
2014-06-09 14:00:00,55.67,55.68,55.65,55.68,8700.0,51.8424,51.8517,51.8238,51.8517,8700.0
2014-06-09 14:05:00,55.68,55.69,55.64,55.65,9500.0,51.8517,51.861,51.8145,51.8238,9500.0
2014-06-09 14:10:00,55.66,55.66,55.53,55.54,5700.0,51.8331,51.8331,51.712,51.7213,5700.0
2014-06-09 14:15:00,55.56,55.58,55.54,55.58,4200.0,51.74,51.7586,51.7213,51.7586,4200.0
2014-06-09 14:20:00,55.59,55.6,55.57,55.57,36900.0,51.7679,51.7772,51.7493,51.7493,36900.0
2014-06-09 14:25:00,55.57,55.6,55.57,55.59,23200.0,51.7493,51.7772,51.7493,51.7679,23200.0
2014-06-09 14:30:00,55.58,55.6,55.57,55.58,34400.0,51.7586,51.7772,51.7493,51.7586,34400.0
2014-06-09 14:35:00,55.58,55.62,55.57,55.59,33500.0,51.7586,51.7958,51.7493,51.7679,33500.0
2014-06-09 14:40:00,55.59,55.59,55.53,55.53,7700.0,51.7679,51.7679,51.712,51.712,7700.0
2014-06-09 14:45:00,55.53,55.57,55.53,55.55,8700.0,51.712,51.7493,51.712,51.7307,8700.0
2014-06-09 14:50:00,55.55,55.56,55.54,55.55,10000.0,51.7307,51.74,51.7213,51.7307,10000.0
2014-06-09 14:55:00,55.55,55.57,55.54,55.56,18200.0,51.7307,51.7493,51.7213,51.74,18200.0
2014-06-09 15:00:00,55.56,55.56,55.49,55.51,34500.0,51.74,51.74,51.6748,51.6934,34500.0
2014-06-09 15:05:00,55.51,55.52,55.5,55.5,7700.0,51.6934,51.7027,51.6841,51.6841,7700.0
2014-06-09 15:10:00,55.5,55.51,55.43,55.43,20100.0,51.6841,51.6934,51.6189,51.6189,20100.0
2014-06-09 15:15:00,55.44,55.44,55.39,55.39,21000.0,51.6282,51.6282,51.5817,51.5817,21000.0
2014-06-09 15:20:00,55.4,55.41,55.35,55.37,28000.0,51.591,51.6003,51.5444,51.563,28000.0
2014-06-09 15:25:00,55.37,55.41,55.34,55.39,22800.0,51.563,51.6003,51.5351,51.5817,22800.0
2014-06-09 15:30:00,55.39,55.4,55.35,55.38,17700.0,51.5817,51.591,51.5444,51.5724,17700.0
2014-06-09 15:35:00,55.38,55.39,55.37,55.37,18900.0,51.5724,51.5817,51.563,51.563,18900.0
2014-06-09 15:40:00,55.36,55.39,55.34,55.35,21400.0,51.5537,51.5817,51.5351,51.5444,21400.0
2014-06-09 15:45:00,55.35,55.39,55.35,55.38,28700.0,51.5444,51.5817,51.5444,51.5724,28700.0
2014-06-09 15:50:00,55.38,55.43,55.37,55.42,52500.0,51.5724,51.6189,51.563,51.6096,52500.0
2014-06-09 15:55:00,55.42,55.42,55.34,55.37,61600.0,51.6096,51.6096,51.5351,51.563,61600.0
2014-06-10 09:30:00,55.35,55.35,55.1,55.21,31100.0,51.5444,51.5444,51.3116,51.414,31100.0
2014-06-10 09:35:00,55.2,55.2,55.01,55.06,44700.0,51.4047,51.4047,51.2278,51.2744,44700.0
2014-06-10 09:40:00,55.05,55.09,54.97,55.08,16300.0,51.265,51.3023,51.1905,51.293,16300.0
2014-06-10 09:45:00,55.09,55.11,54.84,54.86,34800.0,51.3023,51.3209,51.0695,51.0881,34800.0
2014-06-10 09:50:00,54.85,54.88,54.8,54.87,22000.0,51.0788,51.1067,51.0322,51.0974,22000.0
2014-06-10 09:55:00,54.88,54.88,54.7,54.71,20400.0,51.1067,51.1067,50.9391,50.9484,20400.0
2014-06-10 10:00:00,54.7,54.79,54.64,54.73,16000.0,50.9391,51.0229,50.8832,50.967,16000.0
2014-06-10 10:05:00,54.71,54.71,54.5,54.54,50000.0,50.9484,50.9484,50.7529,50.7901,50000.0
2014-06-10 10:10:00,54.52,54.65,54.42,54.65,108100.0,50.7715,50.8925,50.6784,50.8925,108100.0
2014-06-10 10:15:00,54.66,54.81,54.66,54.74,16400.0,50.9019,51.0415,50.9019,50.9764,16400.0
2014-06-10 10:20:00,54.76,54.85,54.76,54.84,6300.0,50.995,51.0788,50.995,51.0695,6300.0
2014-06-10 10:25:00,54.85,54.9,54.81,54.81,18100.0,51.0788,51.1254,51.0415,51.0415,18100.0
2014-06-10 10:30:00,54.81,54.84,54.64,54.64,19600.0,51.0415,51.0695,50.8832,50.8832,19600.0
2014-06-10 10:35:00,54.64,54.64,54.54,54.55,12600.0,50.8832,50.8832,50.7901,50.7994,12600.0
2014-06-10 10:40:00,54.56,54.76,54.56,54.64,9300.0,50.8087,50.995,50.8087,50.8832,9300.0
2014-06-10 10:45:00,54.62,54.75,54.6,54.71,15000.0,50.8646,50.9857,50.846,50.9484,15000.0
2014-06-10 10:50:00,54.72,54.91,54.72,54.9,16000.0,50.9577,51.1347,50.9577,51.1254,16000.0
2014-06-10 10:55:00,54.9,54.98,54.9,54.97,66600.0,51.1254,51.1999,51.1254,51.1905,66600.0
2014-06-10 11:00:00,54.97,54.98,54.82,54.82,17300.0,51.1905,51.1999,51.0509,51.0509,17300.0
2014-06-10 11:05:00,54.8,54.89,54.8,54.87,13700.0,51.0322,51.116,51.0322,51.0974,13700.0
2014-06-10 11:10:00,54.88,54.95,54.88,54.91,5000.0,51.1067,51.1719,51.1067,51.1347,5000.0
2014-06-10 11:15:00,54.91,54.96,54.91,54.96,7000.0,51.1347,51.1812,51.1347,51.1812,7000.0
2014-06-10 11:20:00,54.95,54.98,54.94,54.96,8600.0,51.1719,51.1999,51.1626,51.1812,8600.0
2014-06-10 11:25:00,54.97,54.98,54.92,54.97,8400.0,51.1905,51.1999,51.144,51.1905,8400.0
2014-06-10 11:30:00,54.98,55.04,54.98,55.0,11700.0,51.1999,51.2557,51.1999,51.2185,11700.0
2014-06-10 11:35:00,55.0,55.02,54.95,55.01,11900.0,51.2185,51.2371,51.1719,51.2278,11900.0
2014-06-10 11:40:00,55.02,55.02,55.0,55.0,3700.0,51.2371,51.2371,51.2185,51.2185,3700.0
2014-06-10 11:45:00,55.0,55.04,55.0,55.03,12300.0,51.2185,51.2557,51.2185,51.2464,12300.0
2014-06-10 11:50:00,55.02,55.03,54.91,54.94,46600.0,51.2371,51.2464,51.1347,51.1626,46600.0
2014-06-10 11:55:00,54.94,54.95,54.93,54.95,10900.0,51.1626,51.1719,51.1533,51.1719,10900.0
2014-06-10 12:00:00,54.94,54.95,54.92,54.93,7200.0,51.1626,51.1719,51.144,51.1533,7200.0
2014-06-10 12:05:00,54.92,54.92,54.85,54.87,16300.0,51.144,51.144,51.0788,51.0974,16300.0
2014-06-10 12:10:00,54.87,54.91,54.87,54.89,6800.0,51.0974,51.1347,51.0974,51.116,6800.0
2014-06-10 12:15:00,54.88,54.91,54.85,54.91,11200.0,51.1067,51.1347,51.0788,51.1347,11200.0
2014-06-10 12:20:00,54.91,54.94,54.9,54.91,5600.0,51.1347,51.1626,51.1254,51.1347,5600.0
2014-06-10 12:25:00,54.9,54.96,54.9,54.96,6800.0,51.1254,51.1812,51.1254,51.1812,6800.0
2014-06-10 12:30:00,54.95,54.95,54.93,54.93,3100.0,51.1719,51.1719,51.1533,51.1533,3100.0
2014-06-10 12:35:00,54.93,54.93,54.87,54.87,10400.0,51.1533,51.1533,51.0974,51.0974,10400.0
2014-06-10 12:40:00,54.88,54.91,54.88,54.89,3800.0,51.1067,51.1347,51.1067,51.116,3800.0
2014-06-10 12:45:00,54.88,54.93,54.88,54.9,8800.0,51.1067,51.1533,51.1067,51.1254,8800.0
2014-06-10 12:50:00,54.89,54.9,54.89,54.9,2000.0,51.116,51.1254,51.116,51.1254,2000.0
2014-06-10 12:55:00,54.9,54.9,54.89,54.89,2200.0,51.1254,51.1254,51.116,51.116,2200.0
2014-06-10 13:00:00,54.89,54.93,54.88,54.92,9700.0,51.116,51.1533,51.1067,51.144,9700.0
2014-06-10 13:05:00,54.91,54.94,54.9,54.94,240800.0,51.1347,51.1626,51.1254,51.1626,240800.0
2014-06-10 13:10:00,54.94,54.94,54.91,54.91,5000.0,51.1626,51.1626,51.1347,51.1347,5000.0
2014-06-10 13:15:00,54.91,54.92,54.91,54.92,4200.0,51.1347,51.144,51.1347,51.144,4200.0
2014-06-10 13:20:00,54.92,54.93,54.89,54.89,5600.0,51.144,51.1533,51.116,51.116,5600.0
2014-06-10 13:25:00,54.89,54.9,54.88,54.9,7400.0,51.116,51.1254,51.1067,51.1254,7400.0
2014-06-10 13:30:00,54.9,54.9,54.89,54.9,5500.0,51.1254,51.1254,51.116,51.1254,5500.0
2014-06-10 13:35:00,54.89,55.0,54.89,54.97,18100.0,51.116,51.2185,51.116,51.1905,18100.0
2014-06-10 13:40:00,54.98,55.01,54.98,55.01,1300.0,51.1999,51.2278,51.1999,51.2278,1300.0
2014-06-10 13:45:00,55.01,55.11,55.0,55.11,7100.0,51.2278,51.3209,51.2185,51.3209,7100.0
2014-06-10 13:50:00,55.11,55.12,55.1,55.12,9800.0,51.3209,51.3302,51.3116,51.3302,9800.0
2014-06-10 13:55:00,55.12,55.15,55.12,55.14,7600.0,51.3302,51.3582,51.3302,51.3489,7600.0
2014-06-10 14:00:00,55.13,55.14,55.12,55.12,36900.0,51.3395,51.3489,51.3302,51.3302,36900.0
2014-06-10 14:05:00,55.12,55.13,55.08,55.1,8700.0,51.3302,51.3395,51.293,51.3116,8700.0
2014-06-10 14:10:00,55.1,55.11,55.08,55.08,6400.0,51.3116,51.3209,51.293,51.293,6400.0
2014-06-10 14:15:00,55.09,55.09,55.06,55.09,9800.0,51.3023,51.3023,51.2744,51.3023,9800.0
2014-06-10 14:20:00,55.1,55.1,55.03,55.03,29900.0,51.3116,51.3116,51.2464,51.2464,29900.0
2014-06-10 14:25:00,55.04,55.05,55.01,55.04,7100.0,51.2557,51.265,51.2278,51.2557,7100.0
2014-06-10 14:30:00,55.04,55.04,55.02,55.02,4800.0,51.2557,51.2557,51.2371,51.2371,4800.0
2014-06-10 14:35:00,55.02,55.04,54.98,54.98,8300.0,51.2371,51.2557,51.1999,51.1999,8300.0
2014-06-10 14:40:00,54.99,55.03,54.99,55.03,2000.0,51.2092,51.2464,51.2092,51.2464,2000.0
2014-06-10 14:45:00,55.02,55.05,55.02,55.05,6000.0,51.2371,51.265,51.2371,51.265,6000.0
2014-06-10 14:50:00,55.04,55.04,55.04,55.04,100.0,51.2557,51.2557,51.2557,51.2557,100.0
2014-06-10 14:55:00,55.04,55.11,55.04,55.11,8900.0,51.2557,51.3209,51.2557,51.3209,8900.0
2014-06-10 15:00:00,55.12,55.13,55.1,55.12,4800.0,51.3302,51.3395,51.3116,51.3302,4800.0
2014-06-10 15:05:00,55.12,55.12,55.1,55.1,5600.0,51.3302,51.3302,51.3116,51.3116,5600.0
2014-06-10 15:10:00,55.11,55.11,55.06,55.06,7200.0,51.3209,51.3209,51.2744,51.2744,7200.0
2014-06-10 15:15:00,55.06,55.06,55.04,55.05,20500.0,51.2744,51.2744,51.2557,51.265,20500.0
2014-06-10 15:20:00,55.05,55.1,55.05,55.09,16000.0,51.265,51.3116,51.265,51.3023,16000.0
2014-06-10 15:25:00,55.1,55.22,55.09,55.22,40300.0,51.3116,51.4234,51.3023,51.4234,40300.0
2014-06-10 15:30:00,55.21,55.23,55.18,55.2,63200.0,51.414,51.4327,51.3861,51.4047,63200.0
2014-06-10 15:35:00,55.2,55.26,55.19,55.26,48400.0,51.4047,51.4606,51.3954,51.4606,48400.0
2014-06-10 15:40:00,55.26,55.27,55.25,55.26,19000.0,51.4606,51.4699,51.4513,51.4606,19000.0
2014-06-10 15:45:00,55.26,55.3,55.25,55.26,29400.0,51.4606,51.4979,51.4513,51.4606,29400.0
2014-06-10 15:50:00,55.26,55.27,55.25,55.26,147000.0,51.4606,51.4699,51.4513,51.4606,147000.0
2014-06-10 15:55:00,55.26,55.27,55.24,55.25,125100.0,51.4606,51.4699,51.442,51.4513,125100.0
2014-06-11 09:30:00,55.05,55.08,54.96,54.96,31800.0,51.265,51.293,51.1812,51.1812,31800.0
2014-06-11 09:35:00,54.96,55.17,54.95,55.17,19400.0,51.1812,51.3768,51.1719,51.3768,19400.0
2014-06-11 09:40:00,55.17,55.17,54.8,54.8,9900.0,51.3768,51.3768,51.0322,51.0322,9900.0
2014-06-11 09:45:00,54.85,54.91,54.74,54.74,22400.0,51.0788,51.1347,50.9764,50.9764,22400.0
2014-06-11 09:50:00,54.73,54.87,54.73,54.74,7900.0,50.967,51.0974,50.967,50.9764,7900.0
2014-06-11 09:55:00,54.73,54.73,54.57,54.63,30800.0,50.967,50.967,50.818,50.8739,30800.0
2014-06-11 10:00:00,54.66,54.69,54.6,54.69,6500.0,50.9019,50.9298,50.846,50.9298,6500.0
2014-06-11 10:05:00,54.66,54.85,54.65,54.76,39100.0,50.9019,51.0788,50.8925,50.995,39100.0
2014-06-11 10:10:00,54.76,54.77,54.65,54.65,20900.0,50.995,51.0043,50.8925,50.8925,20900.0
2014-06-11 10:15:00,54.65,54.66,54.58,54.62,17600.0,50.8925,50.9019,50.8274,50.8646,17600.0
2014-06-11 10:20:00,54.61,54.62,54.57,54.61,11800.0,50.8553,50.8646,50.818,50.8553,11800.0
2014-06-11 10:25:00,54.61,54.7,54.57,54.63,35700.0,50.8553,50.9391,50.818,50.8739,35700.0
2014-06-11 10:30:00,54.62,54.62,54.5,54.51,33600.0,50.8646,50.8646,50.7529,50.7622,33600.0
2014-06-11 10:35:00,54.51,54.54,54.5,54.52,21600.0,50.7622,50.7901,50.7529,50.7715,21600.0
2014-06-11 10:40:00,54.53,54.53,54.4,54.4,17800.0,50.7808,50.7808,50.6597,50.6597,17800.0
2014-06-11 10:45:00,54.4,54.4,54.33,54.35,161100.0,50.6597,50.6597,50.5945,50.6132,161100.0
2014-06-11 10:50:00,54.36,54.36,54.2,54.22,55600.0,50.6225,50.6225,50.4735,50.4921,55600.0
2014-06-11 10:55:00,54.21,54.33,54.16,54.25,53000.0,50.4828,50.5945,50.4362,50.52,53000.0
2014-06-11 11:00:00,54.26,54.39,54.26,54.39,34800.0,50.5294,50.6504,50.5294,50.6504,34800.0
2014-06-11 11:05:00,54.4,54.4,54.27,54.29,52100.0,50.6597,50.6597,50.5387,50.5573,52100.0
2014-06-11 11:10:00,54.29,54.32,54.25,54.27,77400.0,50.5573,50.5852,50.52,50.5387,77400.0
2014-06-11 11:15:00,54.27,54.29,54.13,54.15,28100.0,50.5387,50.5573,50.4083,50.4269,28100.0
2014-06-11 11:20:00,54.15,54.15,54.0,54.04,85800.0,50.4269,50.4269,50.2872,50.3245,85800.0
2014-06-11 11:25:00,54.04,54.28,54.04,54.25,27800.0,50.3245,50.548,50.3245,50.52,27800.0
2014-06-11 11:30:00,54.26,54.31,54.25,54.29,15400.0,50.5294,50.5759,50.52,50.5573,15400.0
2014-06-11 11:35:00,54.28,54.3,54.22,54.3,17900.0,50.548,50.5666,50.4921,50.5666,17900.0
2014-06-11 11:40:00,54.29,54.3,54.23,54.23,20500.0,50.5573,50.5666,50.5014,50.5014,20500.0
2014-06-11 11:45:00,54.23,54.27,54.23,54.26,12200.0,50.5014,50.5387,50.5014,50.5294,12200.0
2014-06-11 11:50:00,54.26,54.28,54.22,54.28,18200.0,50.5294,50.548,50.4921,50.548,18200.0
2014-06-11 11:55:00,54.28,54.45,54.27,54.41,48700.0,50.548,50.7063,50.5387,50.669,48700.0
2014-06-11 12:00:00,54.4,54.54,54.4,54.52,49600.0,50.6597,50.7901,50.6597,50.7715,49600.0
2014-06-11 12:05:00,54.53,54.53,54.41,54.42,71300.0,50.7808,50.7808,50.669,50.6784,71300.0
2014-06-11 12:10:00,54.42,54.48,54.41,54.45,45300.0,50.6784,50.7342,50.669,50.7063,45300.0
2014-06-11 12:15:00,54.46,54.55,54.46,54.49,25900.0,50.7156,50.7994,50.7156,50.7435,25900.0
2014-06-11 12:20:00,54.49,54.57,54.45,54.56,90800.0,50.7435,50.818,50.7063,50.8087,90800.0
2014-06-11 12:25:00,54.57,54.58,54.5,54.51,20900.0,50.818,50.8274,50.7529,50.7622,20900.0
2014-06-11 12:30:00,54.53,54.57,54.52,54.56,13000.0,50.7808,50.818,50.7715,50.8087,13000.0
2014-06-11 12:35:00,54.56,54.64,54.55,54.6,43700.0,50.8087,50.8832,50.7994,50.846,43700.0
2014-06-11 12:40:00,54.62,54.75,54.62,54.68,89700.0,50.8646,50.9857,50.8646,50.9205,89700.0
2014-06-11 12:45:00,54.7,54.74,54.7,54.7,9700.0,50.9391,50.9764,50.9391,50.9391,9700.0
2014-06-11 12:50:00,54.71,54.84,54.71,54.84,21000.0,50.9484,51.0695,50.9484,51.0695,21000.0
2014-06-11 12:55:00,54.81,54.94,54.8,54.92,38600.0,51.0415,51.1626,51.0322,51.144,38600.0
2014-06-11 13:00:00,54.91,54.93,54.8,54.88,23000.0,51.1347,51.1533,51.0322,51.1067,23000.0
2014-06-11 13:05:00,54.89,54.93,54.83,54.91,50600.0,51.116,51.1533,51.0602,51.1347,50600.0
2014-06-11 13:10:00,54.91,55.16,54.9,55.08,83300.0,51.1347,51.3675,51.1254,51.293,83300.0
2014-06-11 13:15:00,55.08,55.28,55.08,55.23,57800.0,51.293,51.4792,51.293,51.4327,57800.0
2014-06-11 13:20:00,55.22,55.24,55.17,55.22,20500.0,51.4234,51.442,51.3768,51.4234,20500.0
2014-06-11 13:25:00,55.22,55.25,55.18,55.25,74600.0,51.4234,51.4513,51.3861,51.4513,74600.0
2014-06-11 13:30:00,55.25,55.31,55.25,55.3,28900.0,51.4513,51.5072,51.4513,51.4979,28900.0
2014-06-11 13:35:00,55.31,55.47,55.29,55.44,68800.0,51.5072,51.6562,51.4885,51.6282,68800.0
2014-06-11 13:40:00,55.44,55.44,55.35,55.41,52700.0,51.6282,51.6282,51.5444,51.6003,52700.0
2014-06-11 13:45:00,55.4,55.53,55.38,55.38,62800.0,51.591,51.712,51.5724,51.5724,62800.0
2014-06-11 13:50:00,55.36,55.38,55.3,55.36,22900.0,51.5537,51.5724,51.4979,51.5537,22900.0
2014-06-11 13:55:00,55.35,55.36,55.26,55.34,119900.0,51.5444,51.5537,51.4606,51.5351,119900.0
2014-06-11 14:00:00,55.35,55.35,55.16,55.18,33000.0,51.5444,51.5444,51.3675,51.3861,33000.0
2014-06-11 14:05:00,55.18,55.19,55.03,55.03,16200.0,51.3861,51.3954,51.2464,51.2464,16200.0
2014-06-11 14:10:00,55.02,55.02,54.9,54.97,32900.0,51.2371,51.2371,51.1254,51.1905,32900.0
2014-06-11 14:15:00,54.97,55.07,54.97,55.02,20900.0,51.1905,51.2837,51.1905,51.2371,20900.0
2014-06-11 14:20:00,55.02,55.03,54.91,54.92,17700.0,51.2371,51.2464,51.1347,51.144,17700.0
2014-06-11 14:25:00,54.92,55.0,54.92,54.97,15900.0,51.144,51.2185,51.144,51.1905,15900.0
2014-06-11 14:30:00,54.98,55.01,54.97,54.97,9600.0,51.1999,51.2278,51.1905,51.1905,9600.0
2014-06-11 14:35:00,54.96,54.97,54.91,54.92,10400.0,51.1812,51.1905,51.1347,51.144,10400.0
2014-06-11 14:40:00,54.92,54.92,54.83,54.9,41900.0,51.144,51.144,51.0602,51.1254,41900.0
2014-06-11 14:45:00,54.91,54.91,54.86,54.86,14000.0,51.1347,51.1347,51.0881,51.0881,14000.0
2014-06-11 14:50:00,54.86,54.94,54.85,54.94,14800.0,51.0881,51.1626,51.0788,51.1626,14800.0
2014-06-11 14:55:00,54.95,55.08,54.95,55.0,55100.0,51.1719,51.293,51.1719,51.2185,55100.0
2014-06-11 15:00:00,55.01,55.04,55.0,55.04,33000.0,51.2278,51.2557,51.2185,51.2557,33000.0
2014-06-11 15:05:00,55.03,55.07,55.01,55.01,17600.0,51.2464,51.2837,51.2278,51.2278,17600.0
2014-06-11 15:10:00,55.01,55.02,54.99,55.01,19000.0,51.2278,51.2371,51.2092,51.2278,19000.0
2014-06-11 15:15:00,55.0,55.01,55.0,55.01,14300.0,51.2185,51.2278,51.2185,51.2278,14300.0
2014-06-11 15:20:00,55.0,55.02,55.0,55.0,56100.0,51.2185,51.2371,51.2185,51.2185,56100.0
2014-06-11 15:25:00,55.0,55.08,55.0,55.07,107000.0,51.2185,51.293,51.2185,51.2837,107000.0
2014-06-11 15:30:00,55.07,55.12,55.03,55.06,27200.0,51.2837,51.3302,51.2464,51.2744,27200.0
2014-06-11 15:35:00,55.06,55.06,55.0,55.0,20600.0,51.2744,51.2744,51.2185,51.2185,20600.0
2014-06-11 15:40:00,55.0,55.03,55.0,55.01,51100.0,51.2185,51.2464,51.2185,51.2278,51100.0
2014-06-11 15:45:00,55.01,55.04,55.0,55.0,37300.0,51.2278,51.2557,51.2185,51.2185,37300.0
2014-06-11 15:50:00,55.0,55.01,54.96,55.0,98100.0,51.2185,51.2278,51.1812,51.2185,98100.0
2014-06-11 15:55:00,55.01,55.01,55.0,55.0,105200.0,51.2278,51.2278,51.2185,51.2185,105200.0
2014-06-12 09:30:00,55.0,55.0,54.8,54.82,12400.0,51.2185,51.2185,51.0322,51.0509,12400.0
2014-06-12 09:35:00,54.8,54.8,54.57,54.62,9200.0,51.0322,51.0322,50.818,50.8646,9200.0
2014-06-12 09:40:00,54.57,54.78,54.57,54.76,12700.0,50.818,51.0136,50.818,50.995,12700.0
2014-06-12 09:45:00,54.73,54.79,54.72,54.74,12100.0,50.967,51.0229,50.9577,50.9764,12100.0
2014-06-12 09:50:00,54.73,54.78,54.66,54.77,11600.0,50.967,51.0136,50.9019,51.0043,11600.0
2014-06-12 09:55:00,54.76,54.77,54.74,54.76,12700.0,50.995,51.0043,50.9764,50.995,12700.0
2014-06-12 10:00:00,54.78,54.8,54.67,54.7,19100.0,51.0136,51.0322,50.9112,50.9391,19100.0
2014-06-12 10:05:00,54.68,54.76,54.67,54.76,8900.0,50.9205,50.995,50.9112,50.995,8900.0
2014-06-12 10:10:00,54.73,54.84,54.72,54.75,16100.0,50.967,51.0695,50.9577,50.9857,16100.0
2014-06-12 10:15:00,54.76,54.83,54.74,54.81,14200.0,50.995,51.0602,50.9764,51.0415,14200.0
2014-06-12 10:20:00,54.81,54.82,54.77,54.81,11800.0,51.0415,51.0509,51.0043,51.0415,11800.0
2014-06-12 10:25:00,54.8,54.87,54.8,54.8,16500.0,51.0322,51.0974,51.0322,51.0322,16500.0
2014-06-12 10:30:00,54.81,54.84,54.8,54.8,5200.0,51.0415,51.0695,51.0322,51.0322,5200.0
2014-06-12 10:35:00,54.8,54.84,54.75,54.77,45400.0,51.0322,51.0695,50.9857,51.0043,45400.0
2014-06-12 10:40:00,54.76,54.82,54.74,54.82,12700.0,50.995,51.0509,50.9764,51.0509,12700.0
2014-06-12 10:45:00,54.82,54.84,54.76,54.76,7400.0,51.0509,51.0695,50.995,50.995,7400.0
2014-06-12 10:50:00,54.76,54.8,54.75,54.77,7500.0,50.995,51.0322,50.9857,51.0043,7500.0
2014-06-12 10:55:00,54.77,54.77,54.74,54.76,12100.0,51.0043,51.0043,50.9764,50.995,12100.0
2014-06-12 11:00:00,54.75,54.86,54.75,54.84,13000.0,50.9857,51.0881,50.9857,51.0695,13000.0
2014-06-12 11:05:00,54.85,54.88,54.83,54.84,11200.0,51.0788,51.1067,51.0602,51.0695,11200.0
2014-06-12 11:10:00,54.86,54.96,54.86,54.95,14600.0,51.0881,51.1812,51.0881,51.1719,14600.0
2014-06-12 11:15:00,54.93,54.93,54.86,54.86,7500.0,51.1533,51.1533,51.0881,51.0881,7500.0
2014-06-12 11:20:00,54.86,54.86,54.78,54.78,8400.0,51.0881,51.0881,51.0136,51.0136,8400.0
2014-06-12 11:25:00,54.77,54.9,54.77,54.89,12500.0,51.0043,51.1254,51.0043,51.116,12500.0
2014-06-12 11:30:00,54.89,54.9,54.84,54.85,9700.0,51.116,51.1254,51.0695,51.0788,9700.0
2014-06-12 11:35:00,54.84,54.87,54.84,54.86,3400.0,51.0695,51.0974,51.0695,51.0881,3400.0
2014-06-12 11:40:00,54.86,54.89,54.83,54.83,12700.0,51.0881,51.116,51.0602,51.0602,12700.0
2014-06-12 11:45:00,54.83,54.86,54.81,54.81,4700.0,51.0602,51.0881,51.0415,51.0415,4700.0
2014-06-12 11:50:00,54.81,54.83,54.74,54.82,9200.0,51.0415,51.0602,50.9764,51.0509,9200.0
2014-06-12 11:55:00,54.83,54.84,54.81,54.83,9700.0,51.0602,51.0695,51.0415,51.0602,9700.0
2014-06-12 12:00:00,54.83,54.83,54.73,54.77,14800.0,51.0602,51.0602,50.967,51.0043,14800.0
2014-06-12 12:05:00,54.76,54.86,54.76,54.84,9300.0,50.995,51.0881,50.995,51.0695,9300.0
2014-06-12 12:10:00,54.84,54.85,54.84,54.85,1900.0,51.0695,51.0788,51.0695,51.0788,1900.0
2014-06-12 12:15:00,54.85,54.85,54.77,54.8,11000.0,51.0788,51.0788,51.0043,51.0322,11000.0
2014-06-12 12:20:00,54.81,54.89,54.81,54.87,7500.0,51.0415,51.116,51.0415,51.0974,7500.0
2014-06-12 12:25:00,54.87,54.87,54.81,54.81,11900.0,51.0974,51.0974,51.0415,51.0415,11900.0
2014-06-12 12:30:00,54.79,54.79,54.75,54.79,7100.0,51.0229,51.0229,50.9857,51.0229,7100.0
2014-06-12 12:35:00,54.79,54.85,54.76,54.78,17500.0,51.0229,51.0788,50.995,51.0136,17500.0
2014-06-12 12:40:00,54.79,54.81,54.76,54.77,34100.0,51.0229,51.0415,50.995,51.0043,34100.0
2014-06-12 12:45:00,54.76,54.78,54.76,54.77,5600.0,50.995,51.0136,50.995,51.0043,5600.0
2014-06-12 12:50:00,54.77,54.77,54.73,54.76,20000.0,51.0043,51.0043,50.967,50.995,20000.0
2014-06-12 12:55:00,54.76,54.86,54.76,54.85,6300.0,50.995,51.0881,50.995,51.0788,6300.0
2014-06-12 13:00:00,54.85,54.87,54.76,54.79,9400.0,51.0788,51.0974,50.995,51.0229,9400.0
2014-06-12 13:05:00,54.8,54.81,54.72,54.8,28100.0,51.0322,51.0415,50.9577,51.0322,28100.0
2014-06-12 13:10:00,54.81,54.84,54.74,54.77,21100.0,51.0415,51.0695,50.9764,51.0043,21100.0
2014-06-12 13:15:00,54.77,54.8,54.75,54.75,12900.0,51.0043,51.0322,50.9857,50.9857,12900.0
2014-06-12 13:20:00,54.75,54.8,54.75,54.75,10800.0,50.9857,51.0322,50.9857,50.9857,10800.0
2014-06-12 13:25:00,54.76,54.77,54.74,54.75,39300.0,50.995,51.0043,50.9764,50.9857,39300.0
2014-06-12 13:30:00,54.76,54.83,54.73,54.76,28400.0,50.995,51.0602,50.967,50.995,28400.0
2014-06-12 13:35:00,54.76,54.79,54.75,54.79,10000.0,50.995,51.0229,50.9857,51.0229,10000.0
2014-06-12 13:40:00,54.79,54.81,54.7,54.72,34500.0,51.0229,51.0415,50.9391,50.9577,34500.0
2014-06-12 13:45:00,54.72,54.76,54.61,54.63,20900.0,50.9577,50.995,50.8553,50.8739,20900.0
2014-06-12 13:50:00,54.63,54.63,54.5,54.52,9900.0,50.8739,50.8739,50.7529,50.7715,9900.0
2014-06-12 13:55:00,54.52,54.58,54.5,54.53,9200.0,50.7715,50.8274,50.7529,50.7808,9200.0
2014-06-12 14:00:00,54.53,54.53,54.46,54.46,11900.0,50.7808,50.7808,50.7156,50.7156,11900.0
2014-06-12 14:05:00,54.46,54.48,54.43,54.45,15300.0,50.7156,50.7342,50.6877,50.7063,15300.0
2014-06-12 14:10:00,54.45,54.47,54.43,54.46,20100.0,50.7063,50.7249,50.6877,50.7156,20100.0
2014-06-12 14:15:00,54.47,54.51,54.46,54.49,24600.0,50.7249,50.7622,50.7156,50.7435,24600.0
2014-06-12 14:20:00,54.51,54.53,54.45,54.46,16800.0,50.7622,50.7808,50.7063,50.7156,16800.0
2014-06-12 14:25:00,54.45,54.5,54.44,54.49,12900.0,50.7063,50.7529,50.697,50.7435,12900.0
2014-06-12 14:30:00,54.48,54.48,54.39,54.43,17500.0,50.7342,50.7342,50.6504,50.6877,17500.0
2014-06-12 14:35:00,54.43,54.44,54.41,54.42,8300.0,50.6877,50.697,50.669,50.6784,8300.0
2014-06-12 14:40:00,54.43,54.45,54.42,54.44,10400.0,50.6877,50.7063,50.6784,50.697,10400.0
2014-06-12 14:45:00,54.44,54.48,54.43,54.47,11800.0,50.697,50.7342,50.6877,50.7249,11800.0
2014-06-12 14:50:00,54.47,54.47,54.41,54.44,17600.0,50.7249,50.7249,50.669,50.697,17600.0
2014-06-12 14:55:00,54.44,54.45,54.41,54.42,12000.0,50.697,50.7063,50.669,50.6784,12000.0
2014-06-12 15:00:00,54.43,54.43,54.39,54.39,17000.0,50.6877,50.6877,50.6504,50.6504,17000.0
2014-06-12 15:05:00,54.4,54.42,54.39,54.39,8700.0,50.6597,50.6784,50.6504,50.6504,8700.0
2014-06-12 15:10:00,54.38,54.39,54.29,54.33,25900.0,50.6411,50.6504,50.5573,50.5945,25900.0
2014-06-12 15:15:00,54.33,54.38,54.33,54.37,22600.0,50.5945,50.6411,50.5945,50.6318,22600.0
2014-06-12 15:20:00,54.37,54.51,54.37,54.46,32200.0,50.6318,50.7622,50.6318,50.7156,32200.0
2014-06-12 15:25:00,54.46,54.47,54.42,54.47,25200.0,50.7156,50.7249,50.6784,50.7249,25200.0
2014-06-12 15:30:00,54.46,54.48,54.41,54.43,21500.0,50.7156,50.7342,50.669,50.6877,21500.0
2014-06-12 15:35:00,54.44,54.47,54.39,54.41,46000.0,50.697,50.7249,50.6504,50.669,46000.0
2014-06-12 15:40:00,54.42,54.48,54.41,54.48,25800.0,50.6784,50.7342,50.669,50.7342,25800.0
2014-06-12 15:45:00,54.5,54.58,54.49,54.51,51200.0,50.7529,50.8274,50.7435,50.7622,51200.0
2014-06-12 15:50:00,54.51,54.56,54.5,54.53,41800.0,50.7622,50.8087,50.7529,50.7808,41800.0
2014-06-12 15:55:00,54.54,54.55,54.48,54.51,89100.0,50.7901,50.7994,50.7342,50.7622,89100.0
2014-06-13 09:30:00,54.49,54.56,54.41,54.41,9600.0,50.7435,50.8087,50.669,50.669,9600.0
2014-06-13 09:35:00,54.41,54.51,54.25,54.3,5900.0,50.669,50.7622,50.52,50.5666,5900.0
2014-06-13 09:40:00,54.29,54.37,54.22,54.37,22000.0,50.5573,50.6318,50.4921,50.6318,22000.0
2014-06-13 09:45:00,54.35,54.39,54.24,54.28,8400.0,50.6132,50.6504,50.5107,50.548,8400.0
2014-06-13 09:50:00,54.28,54.31,54.23,54.26,17500.0,50.548,50.5759,50.5014,50.5294,17500.0
2014-06-13 09:55:00,54.26,54.28,54.19,54.25,11100.0,50.5294,50.548,50.4642,50.52,11100.0
2014-06-13 10:00:00,54.27,54.29,54.13,54.13,14000.0,50.5387,50.5573,50.4083,50.4083,14000.0
2014-06-13 10:05:00,54.15,54.35,54.15,54.32,24600.0,50.4269,50.6132,50.4269,50.5852,24600.0
2014-06-13 10:10:00,54.32,54.45,54.29,54.45,17300.0,50.5852,50.7063,50.5573,50.7063,17300.0
2014-06-13 10:15:00,54.42,54.48,54.31,54.32,22900.0,50.6784,50.7342,50.5759,50.5852,22900.0
2014-06-13 10:20:00,54.33,54.34,54.27,54.31,15000.0,50.5945,50.6039,50.5387,50.5759,15000.0
2014-06-13 10:25:00,54.31,54.41,54.3,54.33,11400.0,50.5759,50.669,50.5666,50.5945,11400.0
2014-06-13 10:30:00,54.33,54.45,54.33,54.43,25700.0,50.5945,50.7063,50.5945,50.6877,25700.0
2014-06-13 10:35:00,54.43,54.46,54.41,54.42,3400.0,50.6877,50.7156,50.669,50.6784,3400.0
2014-06-13 10:40:00,54.42,54.48,54.4,54.4,5800.0,50.6784,50.7342,50.6597,50.6597,5800.0
2014-06-13 10:45:00,54.41,54.44,54.33,54.43,10500.0,50.669,50.697,50.5945,50.6877,10500.0
2014-06-13 10:50:00,54.45,54.5,54.4,54.48,8700.0,50.7063,50.7529,50.6597,50.7342,8700.0
2014-06-13 10:55:00,54.48,54.55,54.46,54.55,15000.0,50.7342,50.7994,50.7156,50.7994,15000.0
2014-06-13 11:00:00,54.55,54.6,54.55,54.57,11900.0,50.7994,50.846,50.7994,50.818,11900.0
2014-06-13 11:05:00,54.58,54.6,54.56,54.6,8100.0,50.8274,50.846,50.8087,50.846,8100.0
2014-06-13 11:10:00,54.62,54.63,54.55,54.56,6100.0,50.8646,50.8739,50.7994,50.8087,6100.0
2014-06-13 11:15:00,54.54,54.54,54.52,54.53,2400.0,50.7901,50.7901,50.7715,50.7808,2400.0
2014-06-13 11:20:00,54.53,54.66,54.53,54.64,20900.0,50.7808,50.9019,50.7808,50.8832,20900.0
2014-06-13 11:25:00,54.64,54.79,54.64,54.77,26000.0,50.8832,51.0229,50.8832,51.0043,26000.0
2014-06-13 11:30:00,54.78,54.81,54.68,54.68,9000.0,51.0136,51.0415,50.9205,50.9205,9000.0
2014-06-13 11:35:00,54.69,54.7,54.65,54.66,4900.0,50.9298,50.9391,50.8925,50.9019,4900.0
2014-06-13 11:40:00,54.64,54.65,54.56,54.56,8800.0,50.8832,50.8925,50.8087,50.8087,8800.0
2014-06-13 11:45:00,54.55,54.63,54.53,54.63,11100.0,50.7994,50.8739,50.7808,50.8739,11100.0
2014-06-13 11:50:00,54.63,54.69,54.61,54.68,9900.0,50.8739,50.9298,50.8553,50.9205,9900.0
2014-06-13 11:55:00,54.68,54.69,54.65,54.66,10200.0,50.9205,50.9298,50.8925,50.9019,10200.0
2014-06-13 12:00:00,54.66,54.77,54.66,54.72,27200.0,50.9019,51.0043,50.9019,50.9577,27200.0
2014-06-13 12:05:00,54.73,54.77,54.69,54.69,14600.0,50.967,51.0043,50.9298,50.9298,14600.0
2014-06-13 12:10:00,54.7,54.74,54.7,54.71,3100.0,50.9391,50.9764,50.9391,50.9484,3100.0
2014-06-13 12:15:00,54.71,54.72,54.68,54.71,8600.0,50.9484,50.9577,50.9205,50.9484,8600.0
2014-06-13 12:20:00,54.7,54.79,54.7,54.79,5300.0,50.9391,51.0229,50.9391,51.0229,5300.0
2014-06-13 12:25:00,54.79,54.82,54.74,54.76,7800.0,51.0229,51.0509,50.9764,50.995,7800.0
2014-06-13 12:30:00,54.76,54.76,54.73,54.73,2300.0,50.995,50.995,50.967,50.967,2300.0
2014-06-13 12:35:00,54.73,54.73,54.67,54.68,7400.0,50.967,50.967,50.9112,50.9205,7400.0
2014-06-13 12:40:00,54.67,54.79,54.65,54.77,50100.0,50.9112,51.0229,50.8925,51.0043,50100.0
2014-06-13 12:45:00,54.77,54.85,54.76,54.82,13600.0,51.0043,51.0788,50.995,51.0509,13600.0
2014-06-13 12:50:00,54.79,54.81,54.7,54.7,4800.0,51.0229,51.0415,50.9391,50.9391,4800.0
2014-06-13 12:55:00,54.7,54.73,54.65,54.65,15900.0,50.9391,50.967,50.8925,50.8925,15900.0
2014-06-13 13:00:00,54.65,55.04,54.64,54.76,28600.0,50.8925,51.2557,50.8832,50.995,28600.0
2014-06-13 13:05:00,54.76,54.78,54.73,54.74,6100.0,50.995,51.0136,50.967,50.9764,6100.0
2014-06-13 13:10:00,54.74,54.78,54.74,54.76,3900.0,50.9764,51.0136,50.9764,50.995,3900.0
2014-06-13 13:15:00,54.77,54.81,54.77,54.81,4300.0,51.0043,51.0415,51.0043,51.0415,4300.0
2014-06-13 13:20:00,54.82,54.85,54.79,54.84,7800.0,51.0509,51.0788,51.0229,51.0695,7800.0
2014-06-13 13:25:00,54.84,54.94,54.84,54.93,7800.0,51.0695,51.1626,51.0695,51.1533,7800.0
2014-06-13 13:30:00,54.93,54.98,54.91,54.98,18400.0,51.1533,51.1999,51.1347,51.1999,18400.0
2014-06-13 13:35:00,54.98,55.0,54.98,54.99,12900.0,51.1999,51.2185,51.1999,51.2092,12900.0
2014-06-13 13:40:00,55.01,55.03,54.98,55.02,9000.0,51.2278,51.2464,51.1999,51.2371,9000.0
2014-06-13 13:45:00,55.03,55.04,55.0,55.03,8400.0,51.2464,51.2557,51.2185,51.2464,8400.0
2014-06-13 13:50:00,55.03,55.08,55.01,55.06,9400.0,51.2464,51.293,51.2278,51.2744,9400.0
2014-06-13 13:55:00,55.05,55.18,55.03,55.17,26800.0,51.265,51.3861,51.2464,51.3768,26800.0
2014-06-13 14:00:00,55.18,55.18,55.05,55.05,28400.0,51.3861,51.3861,51.265,51.265,28400.0
2014-06-13 14:05:00,55.03,55.1,55.03,55.09,17800.0,51.2464,51.3116,51.2464,51.3023,17800.0
2014-06-13 14:10:00,55.1,55.2,55.1,55.2,16300.0,51.3116,51.4047,51.3116,51.4047,16300.0
2014-06-13 14:15:00,55.2,55.27,55.2,55.27,11400.0,51.4047,51.4699,51.4047,51.4699,11400.0
2014-06-13 14:20:00,55.26,55.28,55.24,55.27,18800.0,51.4606,51.4792,51.442,51.4699,18800.0
2014-06-13 14:25:00,55.28,55.3,55.22,55.23,13400.0,51.4792,51.4979,51.4234,51.4327,13400.0
2014-06-13 14:30:00,55.23,55.27,55.15,55.16,8700.0,51.4327,51.4699,51.3582,51.3675,8700.0
2014-06-13 14:35:00,55.16,55.26,55.16,55.25,21400.0,51.3675,51.4606,51.3675,51.4513,21400.0
2014-06-13 14:40:00,55.25,55.34,55.24,55.25,37600.0,51.4513,51.5351,51.442,51.4513,37600.0
2014-06-13 14:45:00,55.25,55.31,55.22,55.24,21300.0,51.4513,51.5072,51.4234,51.442,21300.0
2014-06-13 14:50:00,55.24,55.25,55.12,55.16,15400.0,51.442,51.4513,51.3302,51.3675,15400.0
2014-06-13 14:55:00,55.15,55.2,55.08,55.11,19200.0,51.3582,51.4047,51.293,51.3209,19200.0
2014-06-13 15:00:00,55.1,55.12,55.03,55.03,15400.0,51.3116,51.3302,51.2464,51.2464,15400.0
2014-06-13 15:05:00,55.01,55.04,54.98,55.02,15000.0,51.2278,51.2557,51.1999,51.2371,15000.0
2014-06-13 15:10:00,55.02,55.11,55.01,55.1,24300.0,51.2371,51.3209,51.2278,51.3116,24300.0
2014-06-13 15:15:00,55.1,55.16,55.09,55.15,28700.0,51.3116,51.3675,51.3023,51.3582,28700.0
2014-06-13 15:20:00,55.14,55.24,55.14,55.24,68200.0,51.3489,51.442,51.3489,51.442,68200.0
2014-06-13 15:25:00,55.23,55.25,55.2,55.24,58600.0,51.4327,51.4513,51.4047,51.442,58600.0
2014-06-13 15:30:00,55.24,55.25,55.11,55.18,66600.0,51.442,51.4513,51.3209,51.3861,66600.0
2014-06-13 15:35:00,55.15,55.16,55.05,55.05,30200.0,51.3582,51.3675,51.265,51.265,30200.0
2014-06-13 15:40:00,55.05,55.05,54.93,54.94,46400.0,51.265,51.265,51.1533,51.1626,46400.0
2014-06-13 15:45:00,54.94,54.94,54.9,54.91,58000.0,51.1626,51.1626,51.1254,51.1347,58000.0
2014-06-13 15:50:00,54.91,55.02,54.91,54.98,123300.0,51.1347,51.2371,51.1347,51.1999,123300.0
2014-06-13 15:55:00,54.98,54.99,54.91,54.99,134900.0,51.1999,51.2092,51.1347,51.2092,134900.0
2014-06-16 09:30:00,55.0,55.65,54.99,55.59,50300.0,51.2185,51.8238,51.2092,51.7679,50300.0
2014-06-16 09:35:00,55.59,56.01,55.49,55.98,46400.0,51.7679,52.159,51.6748,52.1311,46400.0
2014-06-16 09:40:00,55.98,56.4,55.98,56.4,130100.0,52.1311,52.5222,52.1311,52.5222,130100.0
2014-06-16 09:45:00,56.36,56.5,56.28,56.46,267900.0,52.485,52.6153,52.4105,52.5781,267900.0
2014-06-16 09:50:00,56.39,56.6,56.37,56.45,44300.0,52.5129,52.7085,52.4943,52.5688,44300.0
2014-06-16 09:55:00,56.46,56.63,56.42,56.45,83100.0,52.5781,52.7364,52.5408,52.5688,83100.0
2014-06-16 10:00:00,56.47,56.57,56.4,56.54,73800.0,52.5874,52.6805,52.5222,52.6526,73800.0
2014-06-16 10:05:00,56.54,56.55,56.45,56.47,76500.0,52.6526,52.6619,52.5688,52.5874,76500.0
2014-06-16 10:10:00,56.48,56.57,56.46,56.55,82300.0,52.5967,52.6805,52.5781,52.6619,82300.0
2014-06-16 10:15:00,56.54,56.54,56.42,56.46,27700.0,52.6526,52.6526,52.5408,52.5781,27700.0
2014-06-16 10:20:00,56.45,56.51,56.2,56.22,35200.0,52.5688,52.6247,52.336,52.3546,35200.0
2014-06-16 10:25:00,56.22,56.23,56.04,56.13,53700.0,52.3546,52.3639,52.187,52.2708,53700.0
2014-06-16 10:30:00,56.13,56.24,56.09,56.16,46100.0,52.2708,52.3732,52.2335,52.2987,46100.0
2014-06-16 10:35:00,56.17,56.19,56.0,56.15,60500.0,52.308,52.3267,52.1497,52.2894,60500.0
2014-06-16 10:40:00,56.14,56.14,56.05,56.14,15600.0,52.2801,52.2801,52.1963,52.2801,15600.0
2014-06-16 10:45:00,56.15,56.17,56.12,56.14,14600.0,52.2894,52.308,52.2615,52.2801,14600.0
2014-06-16 10:50:00,56.13,56.13,56.02,56.05,18600.0,52.2708,52.2708,52.1683,52.1963,18600.0
2014-06-16 10:55:00,56.05,56.09,56.02,56.03,16100.0,52.1963,52.2335,52.1683,52.1777,16100.0
2014-06-16 11:00:00,56.03,56.03,56.0,56.01,45100.0,52.1777,52.1777,52.1497,52.159,45100.0
2014-06-16 11:05:00,56.0,56.01,55.74,55.74,72600.0,52.1497,52.159,51.9076,51.9076,72600.0
2014-06-16 11:10:00,55.74,55.84,55.69,55.84,32800.0,51.9076,52.0007,51.861,52.0007,32800.0
2014-06-16 11:15:00,55.84,55.84,55.78,55.78,16600.0,52.0007,52.0007,51.9448,51.9448,16600.0
2014-06-16 11:20:00,55.78,55.78,55.65,55.69,24900.0,51.9448,51.9448,51.8238,51.861,24900.0
2014-06-16 11:25:00,55.69,55.88,55.69,55.79,16800.0,51.861,52.038,51.861,51.9542,16800.0
2014-06-16 11:30:00,55.79,55.79,55.57,55.57,21500.0,51.9542,51.9542,51.7493,51.7493,21500.0
2014-06-16 11:35:00,55.58,55.58,55.39,55.52,25200.0,51.7586,51.7586,51.5817,51.7027,25200.0
2014-06-16 11:40:00,55.52,55.73,55.48,55.72,44400.0,51.7027,51.8983,51.6655,51.889,44400.0
2014-06-16 11:45:00,55.72,55.72,55.58,55.59,27500.0,51.889,51.889,51.7586,51.7679,27500.0
2014-06-16 11:50:00,55.58,55.78,55.58,55.78,32500.0,51.7586,51.9448,51.7586,51.9448,32500.0
2014-06-16 11:55:00,55.78,55.81,55.47,55.53,84500.0,51.9448,51.9728,51.6562,51.712,84500.0
2014-06-16 12:00:00,55.55,55.63,55.55,55.55,20900.0,51.7307,51.8052,51.7307,51.7307,20900.0
2014-06-16 12:05:00,55.56,55.72,55.55,55.71,37300.0,51.74,51.889,51.7307,51.8797,37300.0
2014-06-16 12:10:00,55.72,55.79,55.69,55.79,12500.0,51.889,51.9542,51.861,51.9542,12500.0
2014-06-16 12:15:00,55.78,55.88,55.75,55.88,62600.0,51.9448,52.038,51.9169,52.038,62600.0
2014-06-16 12:20:00,55.88,56.0,55.88,55.96,18000.0,52.038,52.1497,52.038,52.1125,18000.0
2014-06-16 12:25:00,55.96,55.96,55.85,55.88,15300.0,52.1125,52.1125,52.01,52.038,15300.0
2014-06-16 12:30:00,55.87,55.9,55.75,55.85,42100.0,52.0287,52.0566,51.9169,52.01,42100.0
2014-06-16 12:35:00,55.87,55.89,55.81,55.86,7500.0,52.0287,52.0473,51.9728,52.0193,7500.0
2014-06-16 12:40:00,55.85,55.9,55.83,55.9,11100.0,52.01,52.0566,51.9914,52.0566,11100.0
2014-06-16 12:45:00,55.89,55.9,55.76,55.82,13700.0,52.0473,52.0566,51.9262,51.9821,13700.0
2014-06-16 12:50:00,55.82,55.82,55.8,55.81,11500.0,51.9821,51.9821,51.9635,51.9728,11500.0
2014-06-16 12:55:00,55.81,55.87,55.81,55.83,18700.0,51.9728,52.0287,51.9728,51.9914,18700.0
2014-06-16 13:00:00,55.83,55.92,55.81,55.9,12700.0,51.9914,52.0752,51.9728,52.0566,12700.0
2014-06-16 13:05:00,55.9,55.91,55.88,55.89,15100.0,52.0566,52.0659,52.038,52.0473,15100.0
2014-06-16 13:10:00,55.88,55.88,55.81,55.83,9400.0,52.038,52.038,51.9728,51.9914,9400.0
2014-06-16 13:15:00,55.83,55.88,55.79,55.85,11700.0,51.9914,52.038,51.9542,52.01,11700.0
2014-06-16 13:20:00,55.85,55.95,55.84,55.9,14600.0,52.01,52.1032,52.0007,52.0566,14600.0
2014-06-16 13:25:00,55.9,55.98,55.89,55.98,17100.0,52.0566,52.1311,52.0473,52.1311,17100.0
2014-06-16 13:30:00,55.98,56.0,55.94,55.98,18800.0,52.1311,52.1497,52.0938,52.1311,18800.0
2014-06-16 13:35:00,55.98,56.0,55.94,55.95,9600.0,52.1311,52.1497,52.0938,52.1032,9600.0
2014-06-16 13:40:00,55.95,55.98,55.95,55.98,8100.0,52.1032,52.1311,52.1032,52.1311,8100.0
2014-06-16 13:45:00,55.98,55.98,55.97,55.98,10200.0,52.1311,52.1311,52.1218,52.1311,10200.0
2014-06-16 13:50:00,55.98,56.06,55.98,56.03,47500.0,52.1311,52.2056,52.1311,52.1777,47500.0
2014-06-16 13:55:00,56.03,56.03,56.0,56.02,13500.0,52.1777,52.1777,52.1497,52.1683,13500.0
2014-06-16 14:00:00,56.02,56.04,55.97,55.97,42700.0,52.1683,52.187,52.1218,52.1218,42700.0
2014-06-16 14:05:00,55.97,55.97,55.94,55.95,32200.0,52.1218,52.1218,52.0938,52.1032,32200.0
2014-06-16 14:10:00,55.96,55.97,55.94,55.96,23700.0,52.1125,52.1218,52.0938,52.1125,23700.0
2014-06-16 14:15:00,55.97,55.97,55.9,55.91,19100.0,52.1218,52.1218,52.0566,52.0659,19100.0
2014-06-16 14:20:00,55.9,55.93,55.83,55.83,20200.0,52.0566,52.0845,51.9914,51.9914,20200.0
2014-06-16 14:25:00,55.81,55.82,55.74,55.76,34700.0,51.9728,51.9821,51.9076,51.9262,34700.0
2014-06-16 14:30:00,55.75,55.79,55.73,55.74,26500.0,51.9169,51.9542,51.8983,51.9076,26500.0
2014-06-16 14:35:00,55.74,55.76,55.74,55.74,14400.0,51.9076,51.9262,51.9076,51.9076,14400.0
2014-06-16 14:40:00,55.74,55.8,55.74,55.8,28000.0,51.9076,51.9635,51.9076,51.9635,28000.0
2014-06-16 14:45:00,55.81,55.83,55.8,55.83,15800.0,51.9728,51.9914,51.9635,51.9914,15800.0
2014-06-16 14:50:00,55.83,55.83,55.81,55.82,28600.0,51.9914,51.9914,51.9728,51.9821,28600.0
2014-06-16 14:55:00,55.83,55.84,55.81,55.83,24700.0,51.9914,52.0007,51.9728,51.9914,24700.0
2014-06-16 15:00:00,55.83,55.84,55.81,55.82,19900.0,51.9914,52.0007,51.9728,51.9821,19900.0
2014-06-16 15:05:00,55.82,55.84,55.82,55.83,21000.0,51.9821,52.0007,51.9821,51.9914,21000.0
2014-06-16 15:10:00,55.84,55.85,55.83,55.84,21000.0,52.0007,52.01,51.9914,52.0007,21000.0
2014-06-16 15:15:00,55.84,55.85,55.8,55.82,43400.0,52.0007,52.01,51.9635,51.9821,43400.0
2014-06-16 15:20:00,55.83,55.84,55.83,55.84,19500.0,51.9914,52.0007,51.9914,52.0007,19500.0
2014-06-16 15:25:00,55.83,55.86,55.83,55.85,40900.0,51.9914,52.0193,51.9914,52.01,40900.0
2014-06-16 15:30:00,55.85,55.86,55.85,55.85,55600.0,52.01,52.0193,52.01,52.01,55600.0
2014-06-16 15:35:00,55.85,55.86,55.85,55.85,22300.0,52.01,52.0193,52.01,52.01,22300.0
2014-06-16 15:40:00,55.86,55.86,55.85,55.86,27400.0,52.0193,52.0193,52.01,52.0193,27400.0
2014-06-16 15:45:00,55.85,55.86,55.85,55.86,68800.0,52.01,52.0193,52.01,52.0193,68800.0
2014-06-16 15:50:00,55.86,55.93,55.85,55.92,108200.0,52.0193,52.0845,52.01,52.0752,108200.0
2014-06-16 15:55:00,55.91,56.0,55.9,56.0,143500.0,52.0659,52.1497,52.0566,52.1497,143500.0
2014-06-17 09:30:00,56.02,56.05,55.67,56.05,58300.0,52.1683,52.1963,51.8424,52.1963,58300.0
2014-06-17 09:35:00,56.05,56.48,55.9,55.9,69900.0,52.1963,52.5967,52.0566,52.0566,69900.0
2014-06-17 09:40:00,55.95,56.01,55.86,56.0,33400.0,52.1032,52.159,52.0193,52.1497,33400.0
2014-06-17 09:45:00,56.0,56.15,55.98,56.11,80100.0,52.1497,52.2894,52.1311,52.2522,80100.0
2014-06-17 09:50:00,56.11,56.29,56.1,56.2,62500.0,52.2522,52.4198,52.2428,52.336,62500.0
2014-06-17 09:55:00,56.22,56.23,56.05,56.05,18600.0,52.3546,52.3639,52.1963,52.1963,18600.0
2014-06-17 10:00:00,56.06,56.16,56.04,56.13,25900.0,52.2056,52.2987,52.187,52.2708,25900.0
2014-06-17 10:05:00,56.14,56.32,56.08,56.3,18300.0,52.2801,52.4477,52.2242,52.4291,18300.0
2014-06-17 10:10:00,56.3,56.32,56.15,56.15,165000.0,52.4291,52.4477,52.2894,52.2894,165000.0
2014-06-17 10:15:00,56.14,56.14,56.06,56.13,20000.0,52.2801,52.2801,52.2056,52.2708,20000.0
2014-06-17 10:20:00,56.13,56.21,56.13,56.16,18100.0,52.2708,52.3453,52.2708,52.2987,18100.0
2014-06-17 10:25:00,56.16,56.17,56.14,56.15,17300.0,52.2987,52.308,52.2801,52.2894,17300.0
2014-06-17 10:30:00,56.14,56.15,55.93,55.94,21700.0,52.2801,52.2894,52.0845,52.0938,21700.0
2014-06-17 10:35:00,55.94,56.01,55.89,55.94,35900.0,52.0938,52.159,52.0473,52.0938,35900.0
2014-06-17 10:40:00,55.94,55.99,55.9,55.95,30800.0,52.0938,52.1404,52.0566,52.1032,30800.0
2014-06-17 10:45:00,55.96,56.01,55.96,55.98,29300.0,52.1125,52.159,52.1125,52.1311,29300.0
2014-06-17 10:50:00,55.96,55.99,55.93,55.93,30800.0,52.1125,52.1404,52.0845,52.0845,30800.0
2014-06-17 10:55:00,55.92,56.03,55.91,56.01,19000.0,52.0752,52.1777,52.0659,52.159,19000.0
2014-06-17 11:00:00,56.0,56.01,55.95,56.01,19700.0,52.1497,52.159,52.1032,52.159,19700.0
2014-06-17 11:05:00,56.01,56.02,55.96,55.97,37900.0,52.159,52.1683,52.1125,52.1218,37900.0
2014-06-17 11:10:00,55.97,56.03,55.95,55.96,24200.0,52.1218,52.1777,52.1032,52.1125,24200.0
2014-06-17 11:15:00,55.95,56.0,55.91,55.93,22100.0,52.1032,52.1497,52.0659,52.0845,22100.0
2014-06-17 11:20:00,55.93,55.93,55.89,55.91,16800.0,52.0845,52.0845,52.0473,52.0659,16800.0
2014-06-17 11:25:00,55.92,55.93,55.84,55.9,26500.0,52.0752,52.0845,52.0007,52.0566,26500.0
2014-06-17 11:30:00,55.9,55.91,55.8,55.87,49400.0,52.0566,52.0659,51.9635,52.0287,49400.0
2014-06-17 11:35:00,55.87,55.88,55.83,55.83,16300.0,52.0287,52.038,51.9914,51.9914,16300.0
2014-06-17 11:40:00,55.84,55.85,55.75,55.8,22900.0,52.0007,52.01,51.9169,51.9635,22900.0
2014-06-17 11:45:00,55.79,55.81,55.7,55.73,30800.0,51.9542,51.9728,51.8703,51.8983,30800.0
2014-06-17 11:50:00,55.73,55.79,55.7,55.74,29200.0,51.8983,51.9542,51.8703,51.9076,29200.0
2014-06-17 11:55:00,55.73,55.8,55.7,55.79,19600.0,51.8983,51.9635,51.8703,51.9542,19600.0
2014-06-17 12:00:00,55.81,55.94,55.7,55.94,43600.0,51.9728,52.0938,51.8703,52.0938,43600.0
2014-06-17 12:05:00,55.95,55.95,55.75,55.8,43700.0,52.1032,52.1032,51.9169,51.9635,43700.0
2014-06-17 12:10:00,55.79,55.8,55.75,55.76,37500.0,51.9542,51.9635,51.9169,51.9262,37500.0
2014-06-17 12:15:00,55.76,55.83,55.69,55.79,70300.0,51.9262,51.9914,51.861,51.9542,70300.0
2014-06-17 12:20:00,55.79,55.82,55.76,55.77,24900.0,51.9542,51.9821,51.9262,51.9355,24900.0
2014-06-17 12:25:00,55.78,55.78,55.67,55.68,5500.0,51.9448,51.9448,51.8424,51.8517,5500.0
2014-06-17 12:30:00,55.68,55.73,55.67,55.7,8300.0,51.8517,51.8983,51.8424,51.8703,8300.0
2014-06-17 12:35:00,55.71,55.74,55.7,55.71,7900.0,51.8797,51.9076,51.8703,51.8797,7900.0
2014-06-17 12:40:00,55.71,55.72,55.67,55.7,9100.0,51.8797,51.889,51.8424,51.8703,9100.0
2014-06-17 12:45:00,55.7,55.7,55.67,55.69,9000.0,51.8703,51.8703,51.8424,51.861,9000.0
2014-06-17 12:50:00,55.69,55.85,55.69,55.8,19900.0,51.861,52.01,51.861,51.9635,19900.0
2014-06-17 12:55:00,55.79,55.84,55.78,55.78,5300.0,51.9542,52.0007,51.9448,51.9448,5300.0
2014-06-17 13:00:00,55.77,55.83,55.75,55.75,11400.0,51.9355,51.9914,51.9169,51.9169,11400.0
2014-06-17 13:05:00,55.74,55.82,55.73,55.82,14200.0,51.9076,51.9821,51.8983,51.9821,14200.0
2014-06-17 13:10:00,55.82,55.88,55.79,55.88,16100.0,51.9821,52.038,51.9542,52.038,16100.0
2014-06-17 13:15:00,55.88,55.88,55.8,55.86,10400.0,52.038,52.038,51.9635,52.0193,10400.0
2014-06-17 13:20:00,55.86,55.86,55.79,55.79,8100.0,52.0193,52.0193,51.9542,51.9542,8100.0
2014-06-17 13:25:00,55.79,55.81,55.75,55.78,24000.0,51.9542,51.9728,51.9169,51.9448,24000.0
2014-06-17 13:30:00,55.78,55.84,55.78,55.82,10700.0,51.9448,52.0007,51.9448,51.9821,10700.0
2014-06-17 13:35:00,55.81,55.87,55.79,55.87,10600.0,51.9728,52.0287,51.9542,52.0287,10600.0
2014-06-17 13:40:00,55.87,55.92,55.86,55.91,12100.0,52.0287,52.0752,52.0193,52.0659,12100.0
2014-06-17 13:45:00,55.92,55.98,55.92,55.92,14000.0,52.0752,52.1311,52.0752,52.0752,14000.0
2014-06-17 13:50:00,55.91,55.92,55.87,55.88,8300.0,52.0659,52.0752,52.0287,52.038,8300.0
2014-06-17 13:55:00,55.87,55.9,55.84,55.86,9400.0,52.0287,52.0566,52.0007,52.0193,9400.0
2014-06-17 14:00:00,55.87,55.87,55.78,55.8,9600.0,52.0287,52.0287,51.9448,51.9635,9600.0
2014-06-17 14:05:00,55.79,55.9,55.79,55.9,20100.0,51.9542,52.0566,51.9542,52.0566,20100.0
2014-06-17 14:10:00,55.89,55.9,55.85,55.88,13800.0,52.0473,52.0566,52.01,52.038,13800.0
2014-06-17 14:15:00,55.88,55.89,55.82,55.82,8000.0,52.038,52.0473,51.9821,51.9821,8000.0
2014-06-17 14:20:00,55.83,55.89,55.82,55.87,11500.0,51.9914,52.0473,51.9821,52.0287,11500.0
2014-06-17 14:25:00,55.86,55.9,55.86,55.86,10000.0,52.0193,52.0566,52.0193,52.0193,10000.0
2014-06-17 14:30:00,55.86,55.89,55.85,55.87,11800.0,52.0193,52.0473,52.01,52.0287,11800.0
2014-06-17 14:35:00,55.86,55.87,55.77,55.77,5300.0,52.0193,52.0287,51.9355,51.9355,5300.0
2014-06-17 14:40:00,55.77,55.79,55.74,55.77,17000.0,51.9355,51.9542,51.9076,51.9355,17000.0
2014-06-17 14:45:00,55.76,55.85,55.76,55.77,8800.0,51.9262,52.01,51.9262,51.9355,8800.0
2014-06-17 14:50:00,55.76,55.78,55.76,55.76,5100.0,51.9262,51.9448,51.9262,51.9262,5100.0
2014-06-17 14:55:00,55.77,55.8,55.75,55.76,12200.0,51.9355,51.9635,51.9169,51.9262,12200.0
2014-06-17 15:00:00,55.76,55.8,55.74,55.74,11500.0,51.9262,51.9635,51.9076,51.9076,11500.0
2014-06-17 15:05:00,55.73,55.74,55.64,55.66,16100.0,51.8983,51.9076,51.8145,51.8331,16100.0
2014-06-17 15:10:00,55.66,55.67,55.61,55.62,21000.0,51.8331,51.8424,51.7865,51.7958,21000.0
2014-06-17 15:15:00,55.63,55.68,55.63,55.67,8500.0,51.8052,51.8517,51.8052,51.8424,8500.0
2014-06-17 15:20:00,55.67,55.68,55.6,55.61,18400.0,51.8424,51.8517,51.7772,51.7865,18400.0
2014-06-17 15:25:00,55.6,55.6,55.54,55.58,20300.0,51.7772,51.7772,51.7213,51.7586,20300.0
2014-06-17 15:30:00,55.58,55.62,55.56,55.6,15000.0,51.7586,51.7958,51.74,51.7772,15000.0
2014-06-17 15:35:00,55.59,55.62,55.59,55.6,16600.0,51.7679,51.7958,51.7679,51.7772,16600.0
2014-06-17 15:40:00,55.6,55.64,55.6,55.64,13500.0,51.7772,51.8145,51.7772,51.8145,13500.0
2014-06-17 15:45:00,55.63,55.64,55.49,55.54,67800.0,51.8052,51.8145,51.6748,51.7213,67800.0
2014-06-17 15:50:00,55.53,55.57,55.5,55.53,47500.0,51.712,51.7493,51.6841,51.712,47500.0
2014-06-17 15:55:00,55.53,55.58,55.52,55.56,33000.0,51.712,51.7586,51.7027,51.74,33000.0
2014-06-18 09:30:00,55.52,55.6,55.28,55.38,19600.0,51.7027,51.7772,51.4792,51.5724,19600.0
2014-06-18 09:35:00,55.43,55.43,55.17,55.18,9200.0,51.6189,51.6189,51.3768,51.3861,9200.0
2014-06-18 09:40:00,55.18,55.26,54.88,54.88,43300.0,51.3861,51.4606,51.1067,51.1067,43300.0
2014-06-18 09:45:00,54.87,55.08,54.77,54.87,50200.0,51.0974,51.293,51.0043,51.0974,50200.0
2014-06-18 09:50:00,54.9,55.01,54.8,55.0,68100.0,51.1254,51.2278,51.0322,51.2185,68100.0
2014-06-18 09:55:00,54.99,55.5,54.99,55.5,129500.0,51.2092,51.6841,51.2092,51.6841,129500.0
2014-06-18 10:00:00,55.45,55.57,55.43,55.43,15700.0,51.6375,51.7493,51.6189,51.6189,15700.0
2014-06-18 10:05:00,55.45,55.47,55.31,55.37,25300.0,51.6375,51.6562,51.5072,51.563,25300.0
2014-06-18 10:10:00,55.35,55.48,55.28,55.48,8200.0,51.5444,51.6655,51.4792,51.6655,8200.0
2014-06-18 10:15:00,55.5,55.65,55.48,55.55,15800.0,51.6841,51.8238,51.6655,51.7307,15800.0
2014-06-18 10:20:00,55.55,55.57,55.25,55.37,59200.0,51.7307,51.7493,51.4513,51.563,59200.0
2014-06-18 10:25:00,55.39,55.58,55.36,55.57,38900.0,51.5817,51.7586,51.5537,51.7493,38900.0
2014-06-18 10:30:00,55.58,55.7,55.57,55.68,15400.0,51.7586,51.8703,51.7493,51.8517,15400.0
2014-06-18 10:35:00,55.66,55.68,55.6,55.61,15500.0,51.8331,51.8517,51.7772,51.7865,15500.0
2014-06-18 10:40:00,55.61,55.62,55.55,55.56,19200.0,51.7865,51.7958,51.7307,51.74,19200.0
2014-06-18 10:45:00,55.58,55.62,55.5,55.62,44200.0,51.7586,51.7958,51.6841,51.7958,44200.0
2014-06-18 10:50:00,55.61,55.62,55.5,55.52,24800.0,51.7865,51.7958,51.6841,51.7027,24800.0
2014-06-18 10:55:00,55.53,55.56,55.49,55.55,21100.0,51.712,51.74,51.6748,51.7307,21100.0
2014-06-18 11:00:00,55.57,55.59,55.51,55.51,29300.0,51.7493,51.7679,51.6934,51.6934,29300.0
2014-06-18 11:05:00,55.53,55.57,55.5,55.56,17600.0,51.712,51.7493,51.6841,51.74,17600.0
2014-06-18 11:10:00,55.55,55.56,55.5,55.53,28800.0,51.7307,51.74,51.6841,51.712,28800.0
2014-06-18 11:15:00,55.53,55.55,55.5,55.52,50200.0,51.712,51.7307,51.6841,51.7027,50200.0
2014-06-18 11:20:00,55.51,55.53,55.41,55.41,36900.0,51.6934,51.712,51.6003,51.6003,36900.0
2014-06-18 11:25:00,55.43,55.59,55.35,55.54,26200.0,51.6189,51.7679,51.5444,51.7213,26200.0
2014-06-18 11:30:00,55.52,55.55,55.48,55.5,4200.0,51.7027,51.7307,51.6655,51.6841,4200.0
2014-06-18 11:35:00,55.5,55.52,55.44,55.47,7300.0,51.6841,51.7027,51.6282,51.6562,7300.0
2014-06-18 11:40:00,55.48,55.61,55.48,55.61,8000.0,51.6655,51.7865,51.6655,51.7865,8000.0
2014-06-18 11:45:00,55.62,55.63,55.56,55.61,5800.0,51.7958,51.8052,51.74,51.7865,5800.0
2014-06-18 11:50:00,55.6,55.6,55.52,55.55,7400.0,51.7772,51.7772,51.7027,51.7307,7400.0
2014-06-18 11:55:00,55.55,55.55,55.47,55.48,8000.0,51.7307,51.7307,51.6562,51.6655,8000.0
2014-06-18 12:00:00,55.49,55.52,55.48,55.51,7200.0,51.6748,51.7027,51.6655,51.6934,7200.0
2014-06-18 12:05:00,55.51,55.54,55.5,55.52,5500.0,51.6934,51.7213,51.6841,51.7027,5500.0
2014-06-18 12:10:00,55.52,55.58,55.52,55.56,9700.0,51.7027,51.7586,51.7027,51.74,9700.0
2014-06-18 12:15:00,55.55,55.64,55.55,55.64,6800.0,51.7307,51.8145,51.7307,51.8145,6800.0
2014-06-18 12:20:00,55.64,55.64,55.61,55.61,3800.0,51.8145,51.8145,51.7865,51.7865,3800.0
2014-06-18 12:25:00,55.61,55.61,55.54,55.54,5200.0,51.7865,51.7865,51.7213,51.7213,5200.0
2014-06-18 12:30:00,55.55,55.55,55.51,55.52,2800.0,51.7307,51.7307,51.6934,51.7027,2800.0
2014-06-18 12:35:00,55.53,55.55,55.5,55.53,9400.0,51.712,51.7307,51.6841,51.712,9400.0
2014-06-18 12:40:00,55.53,55.53,55.48,55.5,92900.0,51.712,51.712,51.6655,51.6841,92900.0
2014-06-18 12:45:00,55.49,55.5,55.47,55.47,9900.0,51.6748,51.6841,51.6562,51.6562,9900.0
2014-06-18 12:50:00,55.48,55.53,55.46,55.53,11900.0,51.6655,51.712,51.6468,51.712,11900.0
2014-06-18 12:55:00,55.53,55.61,55.52,55.56,36900.0,51.712,51.7865,51.7027,51.74,36900.0
2014-06-18 13:00:00,55.55,55.6,55.51,55.56,56700.0,51.7307,51.7772,51.6934,51.74,56700.0
2014-06-18 13:05:00,55.56,55.56,55.39,55.46,35900.0,51.74,51.74,51.5817,51.6468,35900.0
2014-06-18 13:10:00,55.46,55.46,55.23,55.23,45200.0,51.6468,51.6468,51.4327,51.4327,45200.0
2014-06-18 13:15:00,55.24,55.45,55.24,55.44,22800.0,51.442,51.6375,51.442,51.6282,22800.0
2014-06-18 13:20:00,55.45,55.45,55.44,55.44,11700.0,51.6375,51.6375,51.6282,51.6282,11700.0
2014-06-18 13:25:00,55.45,55.46,55.41,55.44,27200.0,51.6375,51.6468,51.6003,51.6282,27200.0
2014-06-18 13:30:00,55.44,55.44,55.38,55.4,17000.0,51.6282,51.6282,51.5724,51.591,17000.0
2014-06-18 13:35:00,55.39,55.4,55.38,55.39,15500.0,51.5817,51.591,51.5724,51.5817,15500.0
2014-06-18 13:40:00,55.4,55.4,55.38,55.4,7200.0,51.591,51.591,51.5724,51.591,7200.0
2014-06-18 13:45:00,55.4,55.55,55.39,55.55,17100.0,51.591,51.7307,51.5817,51.7307,17100.0
2014-06-18 13:50:00,55.55,55.58,55.5,55.51,10400.0,51.7307,51.7586,51.6841,51.6934,10400.0
2014-06-18 13:55:00,55.52,55.54,55.49,55.5,6900.0,51.7027,51.7213,51.6748,51.6841,6900.0
2014-06-18 14:00:00,55.49,55.61,55.45,55.55,22200.0,51.6748,51.7865,51.6375,51.7307,22200.0
2014-06-18 14:05:00,55.55,55.55,55.36,55.51,13200.0,51.7307,51.7307,51.5537,51.6934,13200.0
2014-06-18 14:10:00,55.5,55.52,55.49,55.52,16200.0,51.6841,51.7027,51.6748,51.7027,16200.0
2014-06-18 14:15:00,55.53,55.57,55.48,55.5,13900.0,51.712,51.7493,51.6655,51.6841,13900.0
2014-06-18 14:20:00,55.5,55.56,55.49,55.51,10000.0,51.6841,51.74,51.6748,51.6934,10000.0
2014-06-18 14:25:00,55.52,55.57,55.52,55.57,7900.0,51.7027,51.7493,51.7027,51.7493,7900.0
2014-06-18 14:30:00,55.57,55.59,55.52,55.52,27100.0,51.7493,51.7679,51.7027,51.7027,27100.0
2014-06-18 14:35:00,55.53,55.56,55.48,55.51,17600.0,51.712,51.74,51.6655,51.6934,17600.0
2014-06-18 14:40:00,55.5,55.53,55.45,55.53,12600.0,51.6841,51.712,51.6375,51.712,12600.0
2014-06-18 14:45:00,55.53,55.57,55.51,55.52,10000.0,51.712,51.7493,51.6934,51.7027,10000.0
2014-06-18 14:50:00,55.54,55.57,55.53,55.54,12300.0,51.7213,51.7493,51.712,51.7213,12300.0
2014-06-18 14:55:00,55.55,55.57,55.53,55.53,15400.0,51.7307,51.7493,51.712,51.712,15400.0
2014-06-18 15:00:00,55.55,55.62,55.54,55.6,20800.0,51.7307,51.7958,51.7213,51.7772,20800.0
2014-06-18 15:05:00,55.6,55.61,55.58,55.6,15200.0,51.7772,51.7865,51.7586,51.7772,15200.0
2014-06-18 15:10:00,55.6,55.61,55.57,55.57,17500.0,51.7772,51.7865,51.7493,51.7493,17500.0
2014-06-18 15:15:00,55.58,55.68,55.57,55.66,16600.0,51.7586,51.8517,51.7493,51.8331,16600.0
2014-06-18 15:20:00,55.65,55.7,55.63,55.66,10300.0,51.8238,51.8703,51.8052,51.8331,10300.0
2014-06-18 15:25:00,55.66,55.67,55.62,55.66,12800.0,51.8331,51.8424,51.7958,51.8331,12800.0
2014-06-18 15:30:00,55.65,55.7,55.64,55.69,21700.0,51.8238,51.8703,51.8145,51.861,21700.0
2014-06-18 15:35:00,55.69,55.77,55.68,55.77,22100.0,51.861,51.9355,51.8517,51.9355,22100.0
2014-06-18 15:40:00,55.76,55.85,55.74,55.83,27500.0,51.9262,52.01,51.9076,51.9914,27500.0
2014-06-18 15:45:00,55.84,55.88,55.83,55.85,50800.0,52.0007,52.038,51.9914,52.01,50800.0
2014-06-18 15:50:00,55.86,55.86,55.83,55.86,39000.0,52.0193,52.0193,51.9914,52.0193,39000.0
2014-06-18 15:55:00,55.86,55.89,55.81,55.82,34700.0,52.0193,52.0473,51.9728,51.9821,34700.0
2014-06-19 09:30:00,55.73,55.88,55.66,55.88,16800.0,51.8983,52.038,51.8331,52.038,16800.0
2014-06-19 09:35:00,55.87,55.94,55.71,55.74,12100.0,52.0287,52.0938,51.8797,51.9076,12100.0
2014-06-19 09:40:00,55.71,55.81,55.68,55.81,12300.0,51.8797,51.9728,51.8517,51.9728,12300.0
2014-06-19 09:45:00,55.82,55.9,55.81,55.87,11000.0,51.9821,52.0566,51.9728,52.0287,11000.0
2014-06-19 09:50:00,55.82,55.83,55.71,55.79,4900.0,51.9821,51.9914,51.8797,51.9542,4900.0
2014-06-19 09:55:00,55.78,55.8,55.73,55.76,5300.0,51.9448,51.9635,51.8983,51.9262,5300.0
2014-06-19 10:00:00,55.75,55.83,55.68,55.68,5300.0,51.9169,51.9914,51.8517,51.8517,5300.0
2014-06-19 10:05:00,55.68,55.84,55.68,55.75,9300.0,51.8517,52.0007,51.8517,51.9169,9300.0
2014-06-19 10:10:00,55.75,55.85,55.73,55.74,15600.0,51.9169,52.01,51.8983,51.9076,15600.0
2014-06-19 10:15:00,55.73,55.79,55.68,55.69,7600.0,51.8983,51.9542,51.8517,51.861,7600.0
2014-06-19 10:20:00,55.68,55.68,55.52,55.53,11200.0,51.8517,51.8517,51.7027,51.712,11200.0
2014-06-19 10:25:00,55.54,55.68,55.54,55.67,13400.0,51.7213,51.8517,51.7213,51.8424,13400.0
2014-06-19 10:30:00,55.67,55.7,55.6,55.64,8200.0,51.8424,51.8703,51.7772,51.8145,8200.0
2014-06-19 10:35:00,55.64,55.65,55.56,55.59,5000.0,51.8145,51.8238,51.74,51.7679,5000.0
2014-06-19 10:40:00,55.58,55.7,55.58,55.7,5300.0,51.7586,51.8703,51.7586,51.8703,5300.0
2014-06-19 10:45:00,55.7,55.77,55.7,55.75,8000.0,51.8703,51.9355,51.8703,51.9169,8000.0
2014-06-19 10:50:00,55.75,55.77,55.71,55.76,4300.0,51.9169,51.9355,51.8797,51.9262,4300.0
2014-06-19 10:55:00,55.75,55.76,55.73,55.73,4600.0,51.9169,51.9262,51.8983,51.8983,4600.0
2014-06-19 11:00:00,55.73,55.76,55.7,55.73,7300.0,51.8983,51.9262,51.8703,51.8983,7300.0
2014-06-19 11:05:00,55.71,55.72,55.67,55.7,3300.0,51.8797,51.889,51.8424,51.8703,3300.0
2014-06-19 11:10:00,55.71,55.74,55.56,55.59,11200.0,51.8797,51.9076,51.74,51.7679,11200.0
2014-06-19 11:15:00,55.59,55.59,55.48,55.56,9600.0,51.7679,51.7679,51.6655,51.74,9600.0
2014-06-19 11:20:00,55.56,55.56,55.47,55.5,16000.0,51.74,51.74,51.6562,51.6841,16000.0
2014-06-19 11:25:00,55.5,55.62,55.5,55.62,9400.0,51.6841,51.7958,51.6841,51.7958,9400.0
2014-06-19 11:30:00,55.62,55.75,55.6,55.75,23700.0,51.7958,51.9169,51.7772,51.9169,23700.0
2014-06-19 11:35:00,55.75,55.9,55.75,55.9,6900.0,51.9169,52.0566,51.9169,52.0566,6900.0
2014-06-19 11:40:00,55.9,56.03,55.88,56.03,34900.0,52.0566,52.1777,52.038,52.1777,34900.0
2014-06-19 11:45:00,56.02,56.09,56.0,56.04,15200.0,52.1683,52.2335,52.1497,52.187,15200.0
2014-06-19 11:50:00,56.05,56.12,56.0,56.12,25200.0,52.1963,52.2615,52.1497,52.2615,25200.0
2014-06-19 11:55:00,56.11,56.12,55.98,56.0,28800.0,52.2522,52.2615,52.1311,52.1497,28800.0
2014-06-19 12:00:00,55.99,55.99,55.83,55.83,35900.0,52.1404,52.1404,51.9914,51.9914,35900.0
2014-06-19 12:05:00,55.84,55.93,55.84,55.93,13600.0,52.0007,52.0845,52.0007,52.0845,13600.0
2014-06-19 12:10:00,55.92,55.94,55.89,55.89,5600.0,52.0752,52.0938,52.0473,52.0473,5600.0
2014-06-19 12:15:00,55.9,55.93,55.87,55.87,13300.0,52.0566,52.0845,52.0287,52.0287,13300.0
2014-06-19 12:20:00,55.87,55.88,55.83,55.88,11000.0,52.0287,52.038,51.9914,52.038,11000.0
2014-06-19 12:25:00,55.89,55.92,55.89,55.92,5300.0,52.0473,52.0752,52.0473,52.0752,5300.0
2014-06-19 12:30:00,55.92,55.94,55.86,55.91,15100.0,52.0752,52.0938,52.0193,52.0659,15100.0
2014-06-19 12:35:00,55.91,55.93,55.89,55.9,5900.0,52.0659,52.0845,52.0473,52.0566,5900.0
2014-06-19 12:40:00,55.9,55.91,55.84,55.88,12600.0,52.0566,52.0659,52.0007,52.038,12600.0
2014-06-19 12:45:00,55.88,55.89,55.84,55.86,11700.0,52.038,52.0473,52.0007,52.0193,11700.0
2014-06-19 12:50:00,55.85,55.9,55.83,55.85,32900.0,52.01,52.0566,51.9914,52.01,32900.0
2014-06-19 12:55:00,55.86,55.86,55.76,55.79,22500.0,52.0193,52.0193,51.9262,51.9542,22500.0
2014-06-19 13:00:00,55.77,55.83,55.77,55.83,17800.0,51.9355,51.9914,51.9355,51.9914,17800.0
2014-06-19 13:05:00,55.85,55.92,55.83,55.91,8100.0,52.01,52.0752,51.9914,52.0659,8100.0
2014-06-19 13:10:00,55.93,55.94,55.91,55.91,7400.0,52.0845,52.0938,52.0659,52.0659,7400.0
2014-06-19 13:15:00,55.9,55.91,55.81,55.82,17600.0,52.0566,52.0659,51.9728,51.9821,17600.0
2014-06-19 13:20:00,55.84,55.94,55.84,55.87,7200.0,52.0007,52.0938,52.0007,52.0287,7200.0
2014-06-19 13:25:00,55.86,55.97,55.86,55.97,4800.0,52.0193,52.1218,52.0193,52.1218,4800.0
2014-06-19 13:30:00,55.97,55.98,55.9,55.91,6800.0,52.1218,52.1311,52.0566,52.0659,6800.0
2014-06-19 13:35:00,55.91,55.94,55.9,55.9,6800.0,52.0659,52.0938,52.0566,52.0566,6800.0
2014-06-19 13:40:00,55.9,55.93,55.9,55.91,8200.0,52.0566,52.0845,52.0566,52.0659,8200.0
2014-06-19 13:45:00,55.91,55.95,55.89,55.94,7700.0,52.0659,52.1032,52.0473,52.0938,7700.0
2014-06-19 13:50:00,55.94,56.06,55.92,56.05,15700.0,52.0938,52.2056,52.0752,52.1963,15700.0
2014-06-19 13:55:00,56.05,56.14,56.05,56.14,27700.0,52.1963,52.2801,52.1963,52.2801,27700.0
2014-06-19 14:00:00,56.12,56.13,56.07,56.07,9900.0,52.2615,52.2708,52.2149,52.2149,9900.0
2014-06-19 14:05:00,56.0,56.01,56.0,56.01,2000.0,52.1497,52.159,52.1497,52.159,2000.0
2014-06-19 14:10:00,56.01,56.11,56.01,56.09,10200.0,52.159,52.2522,52.159,52.2335,10200.0
2014-06-19 14:15:00,56.09,56.12,56.08,56.09,7200.0,52.2335,52.2615,52.2242,52.2335,7200.0
2014-06-19 14:20:00,56.08,56.11,56.07,56.11,6300.0,52.2242,52.2522,52.2149,52.2522,6300.0
2014-06-19 14:25:00,56.1,56.12,56.08,56.08,13900.0,52.2428,52.2615,52.2242,52.2242,13900.0
2014-06-19 14:30:00,56.09,56.11,56.08,56.11,8700.0,52.2335,52.2522,52.2242,52.2522,8700.0
2014-06-19 14:35:00,56.11,56.17,56.1,56.17,10000.0,52.2522,52.308,52.2428,52.308,10000.0
2014-06-19 14:40:00,56.17,56.17,56.09,56.1,12600.0,52.308,52.308,52.2335,52.2428,12600.0
2014-06-19 14:45:00,56.1,56.14,56.1,56.11,9800.0,52.2428,52.2801,52.2428,52.2522,9800.0
2014-06-19 14:50:00,56.1,56.15,56.1,56.14,12300.0,52.2428,52.2894,52.2428,52.2801,12300.0
2014-06-19 14:55:00,56.14,56.19,56.13,56.15,10100.0,52.2801,52.3267,52.2708,52.2894,10100.0
2014-06-19 15:00:00,56.16,56.2,56.14,56.2,6300.0,52.2987,52.336,52.2801,52.336,6300.0
2014-06-19 15:05:00,56.2,56.2,56.15,56.2,13500.0,52.336,52.336,52.2894,52.336,13500.0
2014-06-19 15:10:00,56.2,56.27,56.17,56.26,43400.0,52.336,52.4012,52.308,52.3918,43400.0
2014-06-19 15:15:00,56.25,56.27,56.21,56.26,19400.0,52.3825,52.4012,52.3453,52.3918,19400.0
2014-06-19 15:20:00,56.26,56.26,56.2,56.24,12400.0,52.3918,52.3918,52.336,52.3732,12400.0
2014-06-19 15:25:00,56.22,56.32,56.22,56.3,36600.0,52.3546,52.4477,52.3546,52.4291,36600.0
2014-06-19 15:30:00,56.31,56.35,56.29,56.34,78600.0,52.4384,52.4757,52.4198,52.4663,78600.0
2014-06-19 15:35:00,56.34,56.35,56.3,56.3,30000.0,52.4663,52.4757,52.4291,52.4291,30000.0
2014-06-19 15:40:00,56.31,56.43,56.31,56.41,51500.0,52.4384,52.5502,52.4384,52.5315,51500.0
2014-06-19 15:45:00,56.39,56.41,56.34,56.37,57700.0,52.5129,52.5315,52.4663,52.4943,57700.0
2014-06-19 15:50:00,56.37,56.41,56.37,56.41,75700.0,52.4943,52.5315,52.4943,52.5315,75700.0
2014-06-19 15:55:00,56.41,56.54,56.4,56.49,148900.0,52.5315,52.6526,52.5222,52.606,148900.0
2014-06-20 09:30:00,56.54,56.84,56.54,56.7,40200.0,52.6526,52.932,52.6526,52.8016,40200.0
2014-06-20 09:35:00,56.64,56.65,56.55,56.65,11600.0,52.7457,52.755,52.6619,52.755,11600.0
2014-06-20 09:40:00,56.69,56.7,56.55,56.58,16400.0,52.7923,52.8016,52.6619,52.6898,16400.0
2014-06-20 09:45:00,56.57,56.72,56.55,56.68,38100.0,52.6805,52.8202,52.6619,52.783,38100.0
2014-06-20 09:50:00,56.71,56.99,56.68,56.92,40800.0,52.8109,53.0717,52.783,53.0065,40800.0
2014-06-20 09:55:00,56.91,57.06,56.9,57.03,58800.0,52.9972,53.1368,52.9878,53.1089,58800.0
2014-06-20 10:00:00,57.03,57.16,57.03,57.16,34500.0,53.1089,53.23,53.1089,53.23,34500.0
2014-06-20 10:05:00,57.14,57.15,57.05,57.08,27900.0,53.2113,53.2207,53.1275,53.1555,27900.0
2014-06-20 10:10:00,57.09,57.18,57.09,57.15,27000.0,53.1648,53.2486,53.1648,53.2207,27000.0
2014-06-20 10:15:00,57.15,57.15,57.08,57.08,29500.0,53.2207,53.2207,53.1555,53.1555,29500.0
2014-06-20 10:20:00,57.07,57.35,57.04,57.3,95200.0,53.1462,53.4069,53.1182,53.3603,95200.0
2014-06-20 10:25:00,57.31,57.39,57.29,57.32,61000.0,53.3697,53.4442,53.351,53.379,61000.0
2014-06-20 10:30:00,57.31,57.47,57.3,57.45,63700.0,53.3697,53.5187,53.3603,53.5,63700.0
2014-06-20 10:35:00,57.45,57.49,57.4,57.41,51200.0,53.5,53.5373,53.4535,53.4628,51200.0
2014-06-20 10:40:00,57.4,57.47,57.38,57.41,38400.0,53.4535,53.5187,53.4348,53.4628,38400.0
2014-06-20 10:45:00,57.42,57.49,57.41,57.47,20300.0,53.4721,53.5373,53.4628,53.5187,20300.0
2014-06-20 10:50:00,57.47,57.49,57.45,57.46,14500.0,53.5187,53.5373,53.5,53.5093,14500.0
2014-06-20 10:55:00,57.46,57.48,57.28,57.3,90000.0,53.5093,53.528,53.3417,53.3603,90000.0
2014-06-20 11:00:00,57.3,57.45,57.28,57.42,140600.0,53.3603,53.5,53.3417,53.4721,140600.0
2014-06-20 11:05:00,57.41,57.45,57.34,57.43,71800.0,53.4628,53.5,53.3976,53.4814,71800.0
2014-06-20 11:10:00,57.43,57.48,57.43,57.48,19000.0,53.4814,53.528,53.4814,53.528,19000.0
2014-06-20 11:15:00,57.48,57.48,57.43,57.44,18000.0,53.528,53.528,53.4814,53.4907,18000.0
2014-06-20 11:20:00,57.44,57.47,57.44,57.44,9500.0,53.4907,53.5187,53.4907,53.4907,9500.0
2014-06-20 11:25:00,57.45,57.47,57.39,57.39,24400.0,53.5,53.5187,53.4442,53.4442,24400.0
2014-06-20 11:30:00,57.38,57.41,57.32,57.33,26000.0,53.4348,53.4628,53.379,53.3883,26000.0
2014-06-20 11:35:00,57.33,57.39,57.33,57.39,32800.0,53.3883,53.4442,53.3883,53.4442,32800.0
2014-06-20 11:40:00,57.39,57.45,57.38,57.43,12700.0,53.4442,53.5,53.4348,53.4814,12700.0
2014-06-20 11:45:00,57.42,57.43,57.39,57.41,18600.0,53.4721,53.4814,53.4442,53.4628,18600.0
2014-06-20 11:50:00,57.41,57.41,57.23,57.32,22800.0,53.4628,53.4628,53.2952,53.379,22800.0
2014-06-20 11:55:00,57.31,57.49,57.3,57.47,101700.0,53.3697,53.5373,53.3603,53.5187,101700.0
2014-06-20 12:00:00,57.47,57.5,57.45,57.46,45500.0,53.5187,53.5466,53.5,53.5093,45500.0
2014-06-20 12:05:00,57.45,57.47,57.43,57.46,19200.0,53.5,53.5187,53.4814,53.5093,19200.0
2014-06-20 12:10:00,57.46,57.48,57.45,57.48,18000.0,53.5093,53.528,53.5,53.528,18000.0
2014-06-20 12:15:00,57.48,57.48,57.46,57.47,5300.0,53.528,53.528,53.5093,53.5187,5300.0
2014-06-20 12:20:00,57.46,57.47,57.45,57.45,21800.0,53.5093,53.5187,53.5,53.5,21800.0
2014-06-20 12:25:00,57.46,57.48,57.46,57.47,36000.0,53.5093,53.528,53.5093,53.5187,36000.0
2014-06-20 12:30:00,57.47,57.59,57.47,57.51,41500.0,53.5187,53.6304,53.5187,53.5559,41500.0
2014-06-20 12:35:00,57.51,57.52,57.45,57.47,16200.0,53.5559,53.5652,53.5,53.5187,16200.0
2014-06-20 12:40:00,57.47,57.52,57.46,57.5,8400.0,53.5187,53.5652,53.5093,53.5466,8400.0
2014-06-20 12:45:00,57.5,57.51,57.49,57.49,37800.0,53.5466,53.5559,53.5373,53.5373,37800.0
2014-06-20 12:50:00,57.49,57.49,57.47,57.48,14100.0,53.5373,53.5373,53.5187,53.528,14100.0
2014-06-20 12:55:00,57.48,57.49,57.46,57.47,9400.0,53.528,53.5373,53.5093,53.5187,9400.0
2014-06-20 13:00:00,57.48,57.48,57.44,57.47,18200.0,53.528,53.528,53.4907,53.5187,18200.0
2014-06-20 13:05:00,57.48,57.48,57.47,57.47,3700.0,53.528,53.528,53.5187,53.5187,3700.0
2014-06-20 13:10:00,57.48,57.54,57.47,57.54,62900.0,53.528,53.5838,53.5187,53.5838,62900.0
2014-06-20 13:15:00,57.56,57.65,57.56,57.57,19500.0,53.6025,53.6863,53.6025,53.6118,19500.0
2014-06-20 13:20:00,57.56,57.56,57.49,57.49,8600.0,53.6025,53.6025,53.5373,53.5373,8600.0
2014-06-20 13:25:00,57.49,57.62,57.49,57.62,21600.0,53.5373,53.6583,53.5373,53.6583,21600.0
2014-06-20 13:30:00,57.62,57.64,57.62,57.64,14000.0,53.6583,53.677,53.6583,53.677,14000.0
2014-06-20 13:35:00,57.63,57.64,57.63,57.63,7000.0,53.6677,53.677,53.6677,53.6677,7000.0
2014-06-20 13:40:00,57.63,57.64,57.59,57.62,30500.0,53.6677,53.677,53.6304,53.6583,30500.0
2014-06-20 13:45:00,57.62,57.62,57.61,57.62,7100.0,53.6583,53.6583,53.649,53.6583,7100.0
2014-06-20 13:50:00,57.62,57.75,57.62,57.74,52000.0,53.6583,53.7794,53.6583,53.7701,52000.0
2014-06-20 13:55:00,57.75,57.77,57.66,57.69,28200.0,53.7794,53.798,53.6956,53.7235,28200.0
2014-06-20 14:00:00,57.68,57.69,57.55,57.57,37900.0,53.7142,53.7235,53.5932,53.6118,37900.0
2014-06-20 14:05:00,57.57,57.6,57.56,57.58,25600.0,53.6118,53.6397,53.6025,53.6211,25600.0
2014-06-20 14:10:00,57.58,57.58,57.56,57.57,32100.0,53.6211,53.6211,53.6025,53.6118,32100.0
2014-06-20 14:15:00,57.57,57.57,57.47,57.49,23700.0,53.6118,53.6118,53.5187,53.5373,23700.0
2014-06-20 14:20:00,57.49,57.5,57.44,57.45,17900.0,53.5373,53.5466,53.4907,53.5,17900.0
2014-06-20 14:25:00,57.45,57.45,57.3,57.3,26500.0,53.5,53.5,53.3603,53.3603,26500.0
2014-06-20 14:30:00,57.3,57.36,57.27,57.32,22400.0,53.3603,53.4162,53.3324,53.379,22400.0
2014-06-20 14:35:00,57.31,57.42,57.3,57.42,11800.0,53.3697,53.4721,53.3603,53.4721,11800.0
2014-06-20 14:40:00,57.42,57.42,57.3,57.33,13400.0,53.4721,53.4721,53.3603,53.3883,13400.0
2014-06-20 14:45:00,57.34,57.41,57.33,57.38,13300.0,53.3976,53.4628,53.3883,53.4348,13300.0
2014-06-20 14:50:00,57.38,57.39,57.31,57.34,10800.0,53.4348,53.4442,53.3697,53.3976,10800.0
2014-06-20 14:55:00,57.34,57.34,57.32,57.33,30100.0,53.3976,53.3976,53.379,53.3883,30100.0
2014-06-20 15:00:00,57.32,57.33,57.25,57.29,30500.0,53.379,53.3883,53.3138,53.351,30500.0
2014-06-20 15:05:00,57.3,57.3,57.29,57.3,2800.0,53.3603,53.3603,53.351,53.3603,2800.0
2014-06-20 15:10:00,57.29,57.3,57.29,57.3,11000.0,53.351,53.3603,53.351,53.3603,11000.0
2014-06-20 15:15:00,57.3,57.3,57.25,57.29,92900.0,53.3603,53.3603,53.3138,53.351,92900.0
2014-06-20 15:20:00,57.29,57.3,57.21,57.21,21500.0,53.351,53.3603,53.2765,53.2765,21500.0
2014-06-20 15:25:00,57.22,57.28,57.21,57.26,74900.0,53.2858,53.3417,53.2765,53.3231,74900.0
2014-06-20 15:30:00,57.27,57.5,57.27,57.46,78400.0,53.3324,53.5466,53.3324,53.5093,78400.0
2014-06-20 15:35:00,57.45,57.52,57.44,57.52,63600.0,53.5,53.5652,53.4907,53.5652,63600.0
2014-06-20 15:40:00,57.53,57.56,57.48,57.55,57200.0,53.5745,53.6025,53.528,53.5932,57200.0
2014-06-20 15:45:00,57.55,57.67,57.55,57.67,105900.0,53.5932,53.7049,53.5932,53.7049,105900.0
2014-06-20 15:50:00,57.67,57.73,57.61,57.68,148000.0,53.7049,53.7608,53.649,53.7142,148000.0
2014-06-20 15:55:00,57.68,57.73,57.64,57.64,210300.0,53.7142,53.7608,53.677,53.677,210300.0
2014-06-23 09:30:00,57.69,57.84,57.59,57.69,46000.0,53.7235,53.8632,53.6304,53.7235,46000.0
2014-06-23 09:35:00,57.65,57.94,57.65,57.85,43200.0,53.6863,53.9563,53.6863,53.8725,43200.0
2014-06-23 09:40:00,57.84,57.9,57.74,57.87,30200.0,53.8632,53.9191,53.7701,53.8912,30200.0
2014-06-23 09:45:00,57.87,57.88,57.75,57.87,24700.0,53.8912,53.9005,53.7794,53.8912,24700.0
2014-06-23 09:50:00,57.89,58.26,57.89,58.25,71200.0,53.9098,54.2543,53.9098,54.245,71200.0
2014-06-23 09:55:00,58.23,58.23,57.95,57.98,52600.0,54.2264,54.2264,53.9657,53.9936,52600.0
2014-06-23 10:00:00,57.98,58.07,57.79,57.97,33800.0,53.9936,54.0774,53.8167,53.9843,33800.0
2014-06-23 10:05:00,57.97,58.1,57.96,58.02,33500.0,53.9843,54.1053,53.975,54.0308,33500.0
2014-06-23 10:10:00,58.03,58.09,58.0,58.04,37200.0,54.0401,54.096,54.0122,54.0495,37200.0
2014-06-23 10:15:00,58.03,58.22,58.02,58.22,32600.0,54.0401,54.2171,54.0308,54.2171,32600.0
2014-06-23 10:20:00,58.24,58.26,58.07,58.25,34600.0,54.2357,54.2543,54.0774,54.245,34600.0
2014-06-23 10:25:00,58.25,58.55,58.22,58.5,88800.0,54.245,54.5244,54.2171,54.4778,88800.0
2014-06-23 10:30:00,58.5,58.54,58.33,58.33,40900.0,54.4778,54.5151,54.3195,54.3195,40900.0
2014-06-23 10:35:00,58.3,58.3,58.15,58.29,63600.0,54.2916,54.2916,54.1519,54.2823,63600.0
2014-06-23 10:40:00,58.28,58.3,58.22,58.24,21300.0,54.273,54.2916,54.2171,54.2357,21300.0
2014-06-23 10:45:00,58.24,58.3,58.24,58.28,17200.0,54.2357,54.2916,54.2357,54.273,17200.0
2014-06-23 10:50:00,58.28,58.29,58.17,58.23,28800.0,54.273,54.2823,54.1705,54.2264,28800.0
2014-06-23 10:55:00,58.24,58.36,58.23,58.35,19800.0,54.2357,54.3475,54.2264,54.3381,19800.0
2014-06-23 11:00:00,58.35,58.35,58.21,58.24,22700.0,54.3381,54.3381,54.2078,54.2357,22700.0
2014-06-23 11:05:00,58.25,58.27,58.15,58.16,28700.0,54.245,54.2636,54.1519,54.1612,28700.0
2014-06-23 11:10:00,58.16,58.17,57.98,57.98,26900.0,54.1612,54.1705,53.9936,53.9936,26900.0
2014-06-23 11:15:00,57.98,58.13,57.94,58.09,19700.0,53.9936,54.1333,53.9563,54.096,19700.0
2014-06-23 11:20:00,58.09,58.18,58.08,58.13,21700.0,54.096,54.1798,54.0867,54.1333,21700.0
2014-06-23 11:25:00,58.13,58.21,58.11,58.12,26600.0,54.1333,54.2078,54.1146,54.124,26600.0
2014-06-23 11:30:00,58.11,58.13,58.04,58.05,17900.0,54.1146,54.1333,54.0495,54.0588,17900.0
2014-06-23 11:35:00,58.05,58.07,58.0,58.06,13100.0,54.0588,54.0774,54.0122,54.0681,13100.0
2014-06-23 11:40:00,58.07,58.07,57.94,57.95,10700.0,54.0774,54.0774,53.9563,53.9657,10700.0
2014-06-23 11:45:00,57.95,58.0,57.85,58.0,15100.0,53.9657,54.0122,53.8725,54.0122,15100.0
2014-06-23 11:50:00,58.0,58.12,58.0,58.1,23100.0,54.0122,54.124,54.0122,54.1053,23100.0
2014-06-23 11:55:00,58.11,58.12,58.06,58.07,11500.0,54.1146,54.124,54.0681,54.0774,11500.0
2014-06-23 12:00:00,58.07,58.07,58.0,58.01,24800.0,54.0774,54.0774,54.0122,54.0215,24800.0
2014-06-23 12:05:00,57.99,57.99,57.9,57.9,7200.0,54.0029,54.0029,53.9191,53.9191,7200.0
2014-06-23 12:10:00,57.9,57.91,57.89,57.91,11400.0,53.9191,53.9284,53.9098,53.9284,11400.0
2014-06-23 12:15:00,57.91,57.91,57.77,57.77,24900.0,53.9284,53.9284,53.798,53.798,24900.0
2014-06-23 12:20:00,57.76,57.76,57.69,57.71,18500.0,53.7887,53.7887,53.7235,53.7422,18500.0
2014-06-23 12:25:00,57.71,57.79,57.71,57.78,16600.0,53.7422,53.8167,53.7422,53.8073,16600.0
2014-06-23 12:30:00,57.79,57.88,57.77,57.78,13900.0,53.8167,53.9005,53.798,53.8073,13900.0
2014-06-23 12:35:00,57.77,57.77,57.7,57.71,18500.0,53.798,53.798,53.7328,53.7422,18500.0
2014-06-23 12:40:00,57.71,57.71,57.64,57.65,16100.0,53.7422,53.7422,53.677,53.6863,16100.0
2014-06-23 12:45:00,57.65,57.66,57.59,57.59,17800.0,53.6863,53.6956,53.6304,53.6304,17800.0
2014-06-23 12:50:00,57.6,57.61,57.5,57.52,18300.0,53.6397,53.649,53.5466,53.5652,18300.0
2014-06-23 12:55:00,57.53,57.75,57.51,57.71,28900.0,53.5745,53.7794,53.5559,53.7422,28900.0
2014-06-23 13:00:00,57.7,57.79,57.69,57.69,13400.0,53.7328,53.8167,53.7235,53.7235,13400.0
2014-06-23 13:05:00,57.68,57.71,57.55,57.55,16900.0,53.7142,53.7422,53.5932,53.5932,16900.0
2014-06-23 13:10:00,57.55,57.69,57.5,57.68,16100.0,53.5932,53.7235,53.5466,53.7142,16100.0
2014-06-23 13:15:00,57.68,57.75,57.62,57.62,10700.0,53.7142,53.7794,53.6583,53.6583,10700.0
2014-06-23 13:20:00,57.63,57.75,57.63,57.72,8800.0,53.6677,53.7794,53.6677,53.7515,8800.0
2014-06-23 13:25:00,57.68,57.71,57.64,57.69,10500.0,53.7142,53.7422,53.677,53.7235,10500.0
2014-06-23 13:30:00,57.68,57.68,57.59,57.67,9300.0,53.7142,53.7142,53.6304,53.7049,9300.0
2014-06-23 13:35:00,57.67,57.83,57.67,57.75,17500.0,53.7049,53.8539,53.7049,53.7794,17500.0
2014-06-23 13:40:00,57.74,57.82,57.74,57.82,6200.0,53.7701,53.8446,53.7701,53.8446,6200.0
2014-06-23 13:45:00,57.83,57.84,57.74,57.74,20400.0,53.8539,53.8632,53.7701,53.7701,20400.0
2014-06-23 13:50:00,57.73,57.83,57.68,57.79,14200.0,53.7608,53.8539,53.7142,53.8167,14200.0
2014-06-23 13:55:00,57.78,57.83,57.74,57.81,14900.0,53.8073,53.8539,53.7701,53.8353,14900.0
2014-06-23 14:00:00,57.8,57.88,57.8,57.82,13800.0,53.826,53.9005,53.826,53.8446,13800.0
2014-06-23 14:05:00,57.81,57.85,57.78,57.79,12100.0,53.8353,53.8725,53.8073,53.8167,12100.0
2014-06-23 14:10:00,57.77,57.79,57.74,57.77,15600.0,53.798,53.8167,53.7701,53.798,15600.0
2014-06-23 14:15:00,57.77,57.91,57.75,57.89,17100.0,53.798,53.9284,53.7794,53.9098,17100.0
2014-06-23 14:20:00,57.9,57.94,57.85,57.85,12400.0,53.9191,53.9563,53.8725,53.8725,12400.0
2014-06-23 14:25:00,57.85,57.85,57.77,57.8,14400.0,53.8725,53.8725,53.798,53.826,14400.0
2014-06-23 14:30:00,57.79,57.82,57.77,57.8,9400.0,53.8167,53.8446,53.798,53.826,9400.0
2014-06-23 14:35:00,57.8,57.82,57.8,57.81,4800.0,53.826,53.8446,53.826,53.8353,4800.0
2014-06-23 14:40:00,57.82,57.95,57.81,57.95,20500.0,53.8446,53.9657,53.8353,53.9657,20500.0
2014-06-23 14:45:00,57.94,57.95,57.84,57.87,68700.0,53.9563,53.9657,53.8632,53.8912,68700.0
2014-06-23 14:50:00,57.87,57.92,57.85,57.91,20200.0,53.8912,53.9377,53.8725,53.9284,20200.0
2014-06-23 14:55:00,57.91,58.01,57.9,57.98,24300.0,53.9284,54.0215,53.9191,53.9936,24300.0
2014-06-23 15:00:00,57.99,58.0,57.9,57.94,18000.0,54.0029,54.0122,53.9191,53.9563,18000.0
2014-06-23 15:05:00,57.94,58.0,57.9,57.92,14800.0,53.9563,54.0122,53.9191,53.9377,14800.0
2014-06-23 15:10:00,57.92,57.94,57.85,57.92,13600.0,53.9377,53.9563,53.8725,53.9377,13600.0
2014-06-23 15:15:00,57.93,57.93,57.86,57.86,15600.0,53.947,53.947,53.8818,53.8818,15600.0
2014-06-23 15:20:00,57.85,57.88,57.83,57.85,19100.0,53.8725,53.9005,53.8539,53.8725,19100.0
2014-06-23 15:25:00,57.84,57.85,57.79,57.84,23600.0,53.8632,53.8725,53.8167,53.8632,23600.0
2014-06-23 15:30:00,57.85,57.85,57.82,57.83,24500.0,53.8725,53.8725,53.8446,53.8539,24500.0
2014-06-23 15:35:00,57.83,57.84,57.8,57.83,23300.0,53.8539,53.8632,53.826,53.8539,23300.0
2014-06-23 15:40:00,57.83,57.83,57.81,57.82,23400.0,53.8539,53.8539,53.8353,53.8446,23400.0
2014-06-23 15:45:00,57.82,57.88,57.82,57.88,68600.0,53.8446,53.9005,53.8446,53.9005,68600.0
2014-06-23 15:50:00,57.88,58.01,57.87,57.99,131000.0,53.9005,54.0215,53.8912,54.0029,131000.0
2014-06-23 15:55:00,57.99,58.04,57.99,58.01,117800.0,54.0029,54.0495,54.0029,54.0215,117800.0
2014-06-24 09:30:00,57.98,57.98,57.51,57.51,21400.0,53.9936,53.9936,53.5559,53.5559,21400.0
2014-06-24 09:35:00,57.49,57.58,57.13,57.38,31700.0,53.5373,53.6211,53.202,53.4348,31700.0
2014-06-24 09:40:00,57.36,57.57,57.31,57.5,10800.0,53.4162,53.6118,53.3697,53.5466,10800.0
2014-06-24 09:45:00,57.54,57.59,57.46,57.59,11900.0,53.5838,53.6304,53.5093,53.6304,11900.0
2014-06-24 09:50:00,57.58,57.59,57.37,57.37,14600.0,53.6211,53.6304,53.4255,53.4255,14600.0
2014-06-24 09:55:00,57.34,57.39,57.26,57.31,11000.0,53.3976,53.4442,53.3231,53.3697,11000.0
2014-06-24 10:00:00,57.32,57.43,57.26,57.43,16400.0,53.379,53.4814,53.3231,53.4814,16400.0
2014-06-24 10:05:00,57.44,57.54,57.43,57.48,19000.0,53.4907,53.5838,53.4814,53.528,19000.0
2014-06-24 10:10:00,57.49,57.5,57.37,57.45,9600.0,53.5373,53.5466,53.4255,53.5,9600.0
2014-06-24 10:15:00,57.46,57.47,57.32,57.36,6800.0,53.5093,53.5187,53.379,53.4162,6800.0
2014-06-24 10:20:00,57.33,57.5,57.33,57.5,10100.0,53.3883,53.5466,53.3883,53.5466,10100.0
2014-06-24 10:25:00,57.5,57.61,57.48,57.59,13700.0,53.5466,53.649,53.528,53.6304,13700.0
2014-06-24 10:30:00,57.58,57.73,57.57,57.71,23500.0,53.6211,53.7608,53.6118,53.7422,23500.0
2014-06-24 10:35:00,57.7,57.71,57.65,57.7,14200.0,53.7328,53.7422,53.6863,53.7328,14200.0
2014-06-24 10:40:00,57.7,57.72,57.59,57.62,32500.0,53.7328,53.7515,53.6304,53.6583,32500.0
2014-06-24 10:45:00,57.62,57.7,57.59,57.62,19100.0,53.6583,53.7328,53.6304,53.6583,19100.0
2014-06-24 10:50:00,57.63,57.63,57.56,57.56,19400.0,53.6677,53.6677,53.6025,53.6025,19400.0
2014-06-24 10:55:00,57.59,57.64,57.57,57.64,17900.0,53.6304,53.677,53.6118,53.677,17900.0
2014-06-24 11:00:00,57.65,57.73,57.63,57.68,22700.0,53.6863,53.7608,53.6677,53.7142,22700.0
2014-06-24 11:05:00,57.7,57.74,57.61,57.65,15500.0,53.7328,53.7701,53.649,53.6863,15500.0
2014-06-24 11:10:00,57.65,57.7,57.63,57.69,9000.0,53.6863,53.7328,53.6677,53.7235,9000.0
2014-06-24 11:15:00,57.69,57.7,57.68,57.7,10200.0,53.7235,53.7328,53.7142,53.7328,10200.0
2014-06-24 11:20:00,57.69,57.7,57.66,57.68,16700.0,53.7235,53.7328,53.6956,53.7142,16700.0
2014-06-24 11:25:00,57.69,57.7,57.67,57.7,14700.0,53.7235,53.7328,53.7049,53.7328,14700.0
2014-06-24 11:30:00,57.7,57.72,57.68,57.7,13800.0,53.7328,53.7515,53.7142,53.7328,13800.0
2014-06-24 11:35:00,57.7,57.77,57.69,57.75,6800.0,53.7328,53.798,53.7235,53.7794,6800.0
2014-06-24 11:40:00,57.75,57.75,57.72,57.74,8400.0,53.7794,53.7794,53.7515,53.7701,8400.0
2014-06-24 11:45:00,57.74,57.75,57.68,57.68,10400.0,53.7701,53.7794,53.7142,53.7142,10400.0
2014-06-24 11:50:00,57.68,57.69,57.62,57.62,8400.0,53.7142,53.7235,53.6583,53.6583,8400.0
2014-06-24 11:55:00,57.62,57.62,57.54,57.54,13000.0,53.6583,53.6583,53.5838,53.5838,13000.0
2014-06-24 12:00:00,57.55,57.67,57.52,57.66,10900.0,53.5932,53.7049,53.5652,53.6956,10900.0
2014-06-24 12:05:00,57.66,57.73,57.66,57.73,6100.0,53.6956,53.7608,53.6956,53.7608,6100.0
2014-06-24 12:10:00,57.74,57.83,57.73,57.83,6600.0,53.7701,53.8539,53.7608,53.8539,6600.0
2014-06-24 12:15:00,57.84,57.85,57.72,57.73,8800.0,53.8632,53.8725,53.7515,53.7608,8800.0
2014-06-24 12:20:00,57.74,57.77,57.69,57.7,9600.0,53.7701,53.798,53.7235,53.7328,9600.0
2014-06-24 12:25:00,57.69,57.81,57.68,57.81,9800.0,53.7235,53.8353,53.7142,53.8353,9800.0
2014-06-24 12:30:00,57.81,57.81,57.71,57.71,10000.0,53.8353,53.8353,53.7422,53.7422,10000.0
2014-06-24 12:35:00,57.73,57.84,57.73,57.83,11700.0,53.7608,53.8632,53.7608,53.8539,11700.0
2014-06-24 12:40:00,57.84,57.84,57.8,57.8,7900.0,53.8632,53.8632,53.826,53.826,7900.0
2014-06-24 12:45:00,57.79,57.8,57.73,57.73,7600.0,53.8167,53.826,53.7608,53.7608,7600.0
2014-06-24 12:50:00,57.72,57.78,57.72,57.73,8400.0,53.7515,53.8073,53.7515,53.7608,8400.0
2014-06-24 12:55:00,57.73,57.73,57.66,57.69,18500.0,53.7608,53.7608,53.6956,53.7235,18500.0
2014-06-24 13:00:00,57.68,57.69,57.55,57.56,23800.0,53.7142,53.7235,53.5932,53.6025,23800.0
2014-06-24 13:05:00,57.55,57.59,57.53,57.55,22800.0,53.5932,53.6304,53.5745,53.5932,22800.0
2014-06-24 13:10:00,57.54,57.57,57.39,57.4,12800.0,53.5838,53.6118,53.4442,53.4535,12800.0
2014-06-24 13:15:00,57.4,57.4,57.26,57.28,29300.0,53.4535,53.4535,53.3231,53.3417,29300.0
2014-06-24 13:20:00,57.27,57.38,57.18,57.38,33300.0,53.3324,53.4348,53.2486,53.4348,33300.0
2014-06-24 13:25:00,57.37,57.45,57.35,57.39,18900.0,53.4255,53.5,53.4069,53.4442,18900.0
2014-06-24 13:30:00,57.38,57.41,57.36,57.36,15600.0,53.4348,53.4628,53.4162,53.4162,15600.0
2014-06-24 13:35:00,57.37,57.4,57.36,57.4,7500.0,53.4255,53.4535,53.4162,53.4535,7500.0
2014-06-24 13:40:00,57.4,57.4,57.38,57.39,13200.0,53.4535,53.4535,53.4348,53.4442,13200.0
2014-06-24 13:45:00,57.4,57.43,57.37,57.39,16000.0,53.4535,53.4814,53.4255,53.4442,16000.0
2014-06-24 13:50:00,57.39,57.4,57.23,57.25,44200.0,53.4442,53.4535,53.2952,53.3138,44200.0
2014-06-24 13:55:00,57.24,57.25,57.22,57.23,11200.0,53.3045,53.3138,53.2858,53.2952,11200.0
2014-06-24 14:00:00,57.23,57.25,57.23,57.25,15000.0,53.2952,53.3138,53.2952,53.3138,15000.0
2014-06-24 14:05:00,57.25,57.25,57.19,57.2,25900.0,53.3138,53.3138,53.2579,53.2672,25900.0
2014-06-24 14:10:00,57.21,57.24,57.16,57.2,13800.0,53.2765,53.3045,53.23,53.2672,13800.0
2014-06-24 14:15:00,57.22,57.25,57.2,57.2,21500.0,53.2858,53.3138,53.2672,53.2672,21500.0
2014-06-24 14:20:00,57.2,57.24,57.19,57.22,13500.0,53.2672,53.3045,53.2579,53.2858,13500.0
2014-06-24 14:25:00,57.23,57.23,57.17,57.19,7900.0,53.2952,53.2952,53.2393,53.2579,7900.0
2014-06-24 14:30:00,57.18,57.22,57.17,57.21,10500.0,53.2486,53.2858,53.2393,53.2765,10500.0
2014-06-24 14:35:00,57.2,57.31,57.2,57.31,10500.0,53.2672,53.3697,53.2672,53.3697,10500.0
2014-06-24 14:40:00,57.32,57.34,57.28,57.33,14100.0,53.379,53.3976,53.3417,53.3883,14100.0
2014-06-24 14:45:00,57.33,57.4,57.3,57.38,33000.0,53.3883,53.4535,53.3603,53.4348,33000.0
2014-06-24 14:50:00,57.37,57.38,57.34,57.37,17200.0,53.4255,53.4348,53.3976,53.4255,17200.0
2014-06-24 14:55:00,57.37,57.37,57.3,57.3,19700.0,53.4255,53.4255,53.3603,53.3603,19700.0
2014-06-24 15:00:00,57.3,57.35,57.29,57.35,31800.0,53.3603,53.4069,53.351,53.4069,31800.0
2014-06-24 15:05:00,57.35,57.38,57.28,57.28,20200.0,53.4069,53.4348,53.3417,53.3417,20200.0
2014-06-24 15:10:00,57.28,57.33,57.23,57.3,50700.0,53.3417,53.3883,53.2952,53.3603,50700.0
2014-06-24 15:15:00,57.32,57.32,57.08,57.08,32300.0,53.379,53.379,53.1555,53.1555,32300.0
2014-06-24 15:20:00,57.07,57.08,57.02,57.05,23900.0,53.1462,53.1555,53.0996,53.1275,23900.0
2014-06-24 15:25:00,57.05,57.05,56.91,56.94,27100.0,53.1275,53.1275,52.9972,53.0251,27100.0
2014-06-24 15:30:00,56.95,57.0,56.83,56.84,29900.0,53.0344,53.081,52.9227,52.932,29900.0
2014-06-24 15:35:00,56.84,56.86,56.63,56.64,94600.0,52.932,52.9506,52.7364,52.7457,94600.0
2014-06-24 15:40:00,56.65,56.79,56.63,56.63,58600.0,52.755,52.8854,52.7364,52.7364,58600.0
2014-06-24 15:45:00,56.64,56.67,56.57,56.59,127500.0,52.7457,52.7737,52.6805,52.6992,127500.0
2014-06-24 15:50:00,56.59,56.69,56.53,56.53,130100.0,52.6992,52.7923,52.6433,52.6433,130100.0
2014-06-24 15:55:00,56.53,56.57,56.49,56.53,193600.0,52.6433,52.6805,52.606,52.6433,193600.0
2014-06-25 09:30:00,56.48,57.44,56.48,57.27,50200.0,52.5967,53.4907,52.5967,53.3324,50200.0
2014-06-25 09:35:00,57.24,57.27,56.72,56.92,30400.0,53.3045,53.3324,52.8202,53.0065,30400.0
2014-06-25 09:40:00,56.94,57.03,56.87,57.0,13900.0,53.0251,53.1089,52.9599,53.081,13900.0
2014-06-25 09:45:00,57.01,57.03,56.7,56.7,10500.0,53.0903,53.1089,52.8016,52.8016,10500.0
2014-06-25 09:50:00,56.72,56.91,56.72,56.76,10300.0,52.8202,52.9972,52.8202,52.8575,10300.0
2014-06-25 09:55:00,56.76,56.94,56.76,56.86,10800.0,52.8575,53.0251,52.8575,52.9506,10800.0
2014-06-25 10:00:00,56.87,56.98,56.85,56.96,12800.0,52.9599,53.0623,52.9413,53.0437,12800.0
2014-06-25 10:05:00,56.94,56.96,56.86,56.9,10000.0,53.0251,53.0437,52.9506,52.9878,10000.0
2014-06-25 10:10:00,56.9,56.94,56.87,56.87,25200.0,52.9878,53.0251,52.9599,52.9599,25200.0
2014-06-25 10:15:00,56.86,56.87,56.74,56.74,20100.0,52.9506,52.9599,52.8388,52.8388,20100.0
2014-06-25 10:20:00,56.73,56.75,56.5,56.5,24700.0,52.8295,52.8482,52.6153,52.6153,24700.0
2014-06-25 10:25:00,56.5,56.67,56.5,56.62,39700.0,52.6153,52.7737,52.6153,52.7271,39700.0
2014-06-25 10:30:00,56.65,56.7,56.6,56.64,9400.0,52.755,52.8016,52.7085,52.7457,9400.0
2014-06-25 10:35:00,56.64,56.73,56.59,56.59,9800.0,52.7457,52.8295,52.6992,52.6992,9800.0
2014-06-25 10:40:00,56.58,56.58,56.24,56.32,28000.0,52.6898,52.6898,52.3732,52.4477,28000.0
2014-06-25 10:45:00,56.34,56.46,56.32,56.42,27600.0,52.4663,52.5781,52.4477,52.5408,27600.0
2014-06-25 10:50:00,56.39,56.46,56.25,56.45,17000.0,52.5129,52.5781,52.3825,52.5688,17000.0
2014-06-25 10:55:00,56.39,56.57,56.39,56.54,7800.0,52.5129,52.6805,52.5129,52.6526,7800.0
2014-06-25 11:00:00,56.59,56.65,56.48,56.65,14500.0,52.6992,52.755,52.5967,52.755,14500.0
2014-06-25 11:05:00,56.67,56.68,56.54,56.68,34400.0,52.7737,52.783,52.6526,52.783,34400.0
2014-06-25 11:10:00,56.68,56.77,56.67,56.74,23400.0,52.783,52.8668,52.7737,52.8388,23400.0
2014-06-25 11:15:00,56.75,56.75,56.55,56.57,9200.0,52.8482,52.8482,52.6619,52.6805,9200.0
2014-06-25 11:20:00,56.57,56.59,56.45,56.49,10400.0,52.6805,52.6992,52.5688,52.606,10400.0
2014-06-25 11:25:00,56.51,56.54,56.33,56.34,41100.0,52.6247,52.6526,52.457,52.4663,41100.0
2014-06-25 11:30:00,56.33,56.34,56.26,56.3,31100.0,52.457,52.4663,52.3918,52.4291,31100.0
2014-06-25 11:35:00,56.3,56.3,56.04,56.07,33800.0,52.4291,52.4291,52.187,52.2149,33800.0
2014-06-25 11:40:00,56.09,56.15,56.09,56.11,22000.0,52.2335,52.2894,52.2335,52.2522,22000.0
2014-06-25 11:45:00,56.11,56.12,55.81,55.84,72500.0,52.2522,52.2615,51.9728,52.0007,72500.0
2014-06-25 11:50:00,55.84,56.01,55.84,56.0,92300.0,52.0007,52.159,52.0007,52.1497,92300.0
2014-06-25 11:55:00,56.0,56.19,56.0,56.15,42100.0,52.1497,52.3267,52.1497,52.2894,42100.0
2014-06-25 12:00:00,56.14,56.22,56.02,56.05,22500.0,52.2801,52.3546,52.1683,52.1963,22500.0
2014-06-25 12:05:00,56.04,56.05,55.98,55.98,14900.0,52.187,52.1963,52.1311,52.1311,14900.0
2014-06-25 12:10:00,55.96,56.06,55.92,55.95,14300.0,52.1125,52.2056,52.0752,52.1032,14300.0
2014-06-25 12:15:00,55.95,55.95,55.81,55.9,65900.0,52.1032,52.1032,51.9728,52.0566,65900.0
2014-06-25 12:20:00,55.9,56.06,55.89,56.06,18200.0,52.0566,52.2056,52.0473,52.2056,18200.0
2014-06-25 12:25:00,56.05,56.19,56.03,56.19,21900.0,52.1963,52.3267,52.1777,52.3267,21900.0
2014-06-25 12:30:00,56.2,56.21,56.05,56.1,18200.0,52.336,52.3453,52.1963,52.2428,18200.0
2014-06-25 12:35:00,56.1,56.15,56.04,56.15,11800.0,52.2428,52.2894,52.187,52.2894,11800.0
2014-06-25 12:40:00,56.16,56.27,56.16,56.24,11500.0,52.2987,52.4012,52.2987,52.3732,11500.0
2014-06-25 12:45:00,56.24,56.25,56.17,56.17,9000.0,52.3732,52.3825,52.308,52.308,9000.0
2014-06-25 12:50:00,56.18,56.2,56.09,56.12,17100.0,52.3173,52.336,52.2335,52.2615,17100.0
2014-06-25 12:55:00,56.11,56.11,55.99,56.03,21600.0,52.2522,52.2522,52.1404,52.1777,21600.0
2014-06-25 13:00:00,56.02,56.17,56.01,56.17,21000.0,52.1683,52.308,52.159,52.308,21000.0
2014-06-25 13:05:00,56.16,56.17,56.1,56.1,11300.0,52.2987,52.308,52.2428,52.2428,11300.0
2014-06-25 13:10:00,56.09,56.15,56.09,56.15,10800.0,52.2335,52.2894,52.2335,52.2894,10800.0
2014-06-25 13:15:00,56.14,56.2,56.06,56.2,12400.0,52.2801,52.336,52.2056,52.336,12400.0
2014-06-25 13:20:00,56.21,56.24,56.18,56.2,9300.0,52.3453,52.3732,52.3173,52.336,9300.0
2014-06-25 13:25:00,56.2,56.31,56.2,56.3,10000.0,52.336,52.4384,52.336,52.4291,10000.0
2014-06-25 13:30:00,56.3,56.57,56.3,56.57,31000.0,52.4291,52.6805,52.4291,52.6805,31000.0
2014-06-25 13:35:00,56.57,56.69,56.57,56.57,44500.0,52.6805,52.7923,52.6805,52.6805,44500.0
2014-06-25 13:40:00,56.57,56.7,56.57,56.66,20000.0,52.6805,52.8016,52.6805,52.7643,20000.0
2014-06-25 13:45:00,56.65,56.66,56.56,56.59,17300.0,52.755,52.7643,52.6712,52.6992,17300.0
2014-06-25 13:50:00,56.57,56.57,56.44,56.55,21900.0,52.6805,52.6805,52.5595,52.6619,21900.0
2014-06-25 13:55:00,56.54,56.59,56.49,56.5,16700.0,52.6526,52.6992,52.606,52.6153,16700.0
2014-06-25 14:00:00,56.5,56.54,56.46,56.53,44600.0,52.6153,52.6526,52.5781,52.6433,44600.0
2014-06-25 14:05:00,56.53,56.67,56.51,56.66,21000.0,52.6433,52.7737,52.6247,52.7643,21000.0
2014-06-25 14:10:00,56.66,56.79,56.65,56.76,17300.0,52.7643,52.8854,52.755,52.8575,17300.0
2014-06-25 14:15:00,56.75,56.8,56.72,56.74,13000.0,52.8482,52.8947,52.8202,52.8388,13000.0
2014-06-25 14:20:00,56.75,56.77,56.65,56.71,18200.0,52.8482,52.8668,52.755,52.8109,18200.0
2014-06-25 14:25:00,56.71,56.75,56.7,56.7,15200.0,52.8109,52.8482,52.8016,52.8016,15200.0
2014-06-25 14:30:00,56.7,56.8,56.68,56.75,33100.0,52.8016,52.8947,52.783,52.8482,33100.0
2014-06-25 14:35:00,56.76,56.8,56.76,56.77,18200.0,52.8575,52.8947,52.8575,52.8668,18200.0
2014-06-25 14:40:00,56.76,56.79,56.69,56.77,19000.0,52.8575,52.8854,52.7923,52.8668,19000.0
2014-06-25 14:45:00,56.77,56.79,56.71,56.74,11400.0,52.8668,52.8854,52.8109,52.8388,11400.0
2014-06-25 14:50:00,56.76,56.76,56.69,56.71,10200.0,52.8575,52.8575,52.7923,52.8109,10200.0
2014-06-25 14:55:00,56.71,56.72,56.65,56.68,14700.0,52.8109,52.8202,52.755,52.783,14700.0
2014-06-25 15:00:00,56.68,56.68,56.44,56.59,54900.0,52.783,52.783,52.5595,52.6992,54900.0
2014-06-25 15:05:00,56.59,56.65,56.57,56.64,22300.0,52.6992,52.755,52.6805,52.7457,22300.0
2014-06-25 15:10:00,56.65,56.72,56.62,56.71,22300.0,52.755,52.8202,52.7271,52.8109,22300.0
2014-06-25 15:15:00,56.71,56.84,56.71,56.79,49200.0,52.8109,52.932,52.8109,52.8854,49200.0
2014-06-25 15:20:00,56.78,56.83,56.71,56.78,26400.0,52.8761,52.9227,52.8109,52.8761,26400.0
2014-06-25 15:25:00,56.78,56.78,56.62,56.65,25900.0,52.8761,52.8761,52.7271,52.755,25900.0
2014-06-25 15:30:00,56.65,56.73,56.63,56.73,36500.0,52.755,52.8295,52.7364,52.8295,36500.0
2014-06-25 15:35:00,56.73,56.76,56.65,56.68,38100.0,52.8295,52.8575,52.755,52.783,38100.0
2014-06-25 15:40:00,56.68,56.78,56.68,56.77,45400.0,52.783,52.8761,52.783,52.8668,45400.0
2014-06-25 15:45:00,56.77,56.78,56.7,56.78,54900.0,52.8668,52.8761,52.8016,52.8761,54900.0
2014-06-25 15:50:00,56.78,56.88,56.78,56.88,111700.0,52.8761,52.9692,52.8761,52.9692,111700.0
2014-06-25 15:55:00,56.88,56.92,56.82,56.84,161700.0,52.9692,53.0065,52.9133,52.932,161700.0
2014-06-26 09:30:00,56.6,56.72,56.33,56.35,43000.0,52.7085,52.8202,52.457,52.4757,43000.0
2014-06-26 09:35:00,56.35,56.37,55.85,55.93,53600.0,52.4757,52.4943,52.01,52.0845,53600.0
2014-06-26 09:40:00,55.92,55.92,55.32,55.6,66000.0,52.0752,52.0752,51.5165,51.7772,66000.0
2014-06-26 09:45:00,55.61,55.8,55.53,55.59,39600.0,51.7865,51.9635,51.712,51.7679,39600.0
2014-06-26 09:50:00,55.62,55.69,55.5,55.52,63700.0,51.7958,51.861,51.6841,51.7027,63700.0
2014-06-26 09:55:00,55.54,55.69,55.51,55.6,47600.0,51.7213,51.861,51.6934,51.7772,47600.0
2014-06-26 10:00:00,55.61,55.8,55.52,55.56,70400.0,51.7865,51.9635,51.7027,51.74,70400.0
2014-06-26 10:05:00,55.56,55.63,55.5,55.52,67800.0,51.74,51.8052,51.6841,51.7027,67800.0
2014-06-26 10:10:00,55.52,55.55,55.27,55.27,70300.0,51.7027,51.7307,51.4699,51.4699,70300.0
2014-06-26 10:15:00,55.28,55.31,55.07,55.26,63100.0,51.4792,51.5072,51.2837,51.4606,63100.0
2014-06-26 10:20:00,55.24,55.42,55.12,55.12,204900.0,51.442,51.6096,51.3302,51.3302,204900.0
2014-06-26 10:25:00,55.13,55.14,54.85,55.09,114700.0,51.3395,51.3489,51.0788,51.3023,114700.0
2014-06-26 10:30:00,55.09,55.22,54.96,55.19,66800.0,51.3023,51.4234,51.1812,51.3954,66800.0
2014-06-26 10:35:00,55.2,55.44,55.19,55.26,101800.0,51.4047,51.6282,51.3954,51.4606,101800.0
2014-06-26 10:40:00,55.23,55.23,54.97,55.03,45500.0,51.4327,51.4327,51.1905,51.2464,45500.0
2014-06-26 10:45:00,55.03,55.05,54.76,54.83,67900.0,51.2464,51.265,50.995,51.0602,67900.0
2014-06-26 10:50:00,54.81,54.81,54.7,54.7,80900.0,51.0415,51.0415,50.9391,50.9391,80900.0
2014-06-26 10:55:00,54.72,54.89,54.7,54.73,79900.0,50.9577,51.116,50.9391,50.967,79900.0
2014-06-26 11:00:00,54.73,54.75,54.58,54.7,82000.0,50.967,50.9857,50.8274,50.9391,82000.0
2014-06-26 11:05:00,54.72,54.81,54.7,54.72,50100.0,50.9577,51.0415,50.9391,50.9577,50100.0
2014-06-26 11:10:00,54.72,55.01,54.72,55.01,46800.0,50.9577,51.2278,50.9577,51.2278,46800.0
2014-06-26 11:15:00,55.01,55.24,55.0,55.24,115600.0,51.2278,51.442,51.2185,51.442,115600.0
2014-06-26 11:20:00,55.24,55.34,55.18,55.24,97600.0,51.442,51.5351,51.3861,51.442,97600.0
2014-06-26 11:25:00,55.25,55.42,55.12,55.42,76500.0,51.4513,51.6096,51.3302,51.6096,76500.0
2014-06-26 11:30:00,55.45,55.62,55.39,55.5,141400.0,51.6375,51.7958,51.5817,51.6841,141400.0
2014-06-26 11:35:00,55.48,55.55,55.25,55.35,57400.0,51.6655,51.7307,51.4513,51.5444,57400.0
2014-06-26 11:40:00,55.35,55.46,55.35,55.46,37000.0,51.5444,51.6468,51.5444,51.6468,37000.0
2014-06-26 11:45:00,55.46,55.51,55.45,55.48,52100.0,51.6468,51.6934,51.6375,51.6655,52100.0
2014-06-26 11:50:00,55.49,55.54,55.44,55.5,54200.0,51.6748,51.7213,51.6282,51.6841,54200.0
2014-06-26 11:55:00,55.5,55.53,55.46,55.5,41500.0,51.6841,51.712,51.6468,51.6841,41500.0
2014-06-26 12:00:00,55.51,55.56,55.49,55.5,22200.0,51.6934,51.74,51.6748,51.6841,22200.0
2014-06-26 12:05:00,55.5,55.52,55.43,55.47,67200.0,51.6841,51.7027,51.6189,51.6562,67200.0
2014-06-26 12:10:00,55.47,55.62,55.47,55.5,38600.0,51.6562,51.7958,51.6562,51.6841,38600.0
2014-06-26 12:15:00,55.49,55.49,55.27,55.35,46400.0,51.6748,51.6748,51.4699,51.5444,46400.0
2014-06-26 12:20:00,55.36,55.5,55.34,55.41,29800.0,51.5537,51.6841,51.5351,51.6003,29800.0
2014-06-26 12:25:00,55.41,55.42,55.35,55.4,31200.0,51.6003,51.6096,51.5444,51.591,31200.0
2014-06-26 12:30:00,55.39,55.54,55.38,55.53,131500.0,51.5817,51.7213,51.5724,51.712,131500.0
2014-06-26 12:35:00,55.53,55.55,55.43,55.49,29000.0,51.712,51.7307,51.6189,51.6748,29000.0
2014-06-26 12:40:00,55.49,55.62,55.44,55.44,22200.0,51.6748,51.7958,51.6282,51.6282,22200.0
2014-06-26 12:45:00,55.44,55.48,55.42,55.46,27100.0,51.6282,51.6655,51.6096,51.6468,27100.0
2014-06-26 12:50:00,55.47,55.52,55.46,55.5,23100.0,51.6562,51.7027,51.6468,51.6841,23100.0
2014-06-26 12:55:00,55.51,55.73,55.5,55.73,52500.0,51.6934,51.8983,51.6841,51.8983,52500.0
2014-06-26 13:00:00,55.72,55.73,55.47,55.47,96900.0,51.889,51.8983,51.6562,51.6562,96900.0
2014-06-26 13:05:00,55.47,55.6,55.47,55.5,50600.0,51.6562,51.7772,51.6562,51.6841,50600.0
2014-06-26 13:10:00,55.5,55.67,55.49,55.62,62700.0,51.6841,51.8424,51.6748,51.7958,62700.0
2014-06-26 13:15:00,55.61,55.76,55.61,55.71,50500.0,51.7865,51.9262,51.7865,51.8797,50500.0
2014-06-26 13:20:00,55.71,55.95,55.71,55.87,82300.0,51.8797,52.1032,51.8797,52.0287,82300.0
2014-06-26 13:25:00,55.88,56.11,55.88,56.1,76000.0,52.038,52.2522,52.038,52.2428,76000.0
2014-06-26 13:30:00,56.1,56.17,56.05,56.14,96800.0,52.2428,52.308,52.1963,52.2801,96800.0
2014-06-26 13:35:00,56.14,56.22,56.14,56.18,56400.0,52.2801,52.3546,52.2801,52.3173,56400.0
2014-06-26 13:40:00,56.18,56.26,55.92,55.99,102400.0,52.3173,52.3918,52.0752,52.1404,102400.0
2014-06-26 13:45:00,55.99,56.07,55.95,56.07,48500.0,52.1404,52.2149,52.1032,52.2149,48500.0
2014-06-26 13:50:00,56.06,56.09,56.0,56.01,33400.0,52.2056,52.2335,52.1497,52.159,33400.0
2014-06-26 13:55:00,56.01,56.01,55.68,55.71,39600.0,52.159,52.159,51.8517,51.8797,39600.0
2014-06-26 14:00:00,55.71,56.0,55.71,56.0,29100.0,51.8797,52.1497,51.8797,52.1497,29100.0
2014-06-26 14:05:00,56.0,56.01,55.93,55.98,38200.0,52.1497,52.159,52.0845,52.1311,38200.0
2014-06-26 14:10:00,55.98,56.0,55.8,55.84,28900.0,52.1311,52.1497,51.9635,52.0007,28900.0
2014-06-26 14:15:00,55.85,56.05,55.84,56.05,25500.0,52.01,52.1963,52.0007,52.1963,25500.0
2014-06-26 14:20:00,56.05,56.24,56.03,56.21,36300.0,52.1963,52.3732,52.1777,52.3453,36300.0
2014-06-26 14:25:00,56.21,56.25,56.09,56.15,42200.0,52.3453,52.3825,52.2335,52.2894,42200.0
2014-06-26 14:30:00,56.14,56.29,56.14,56.2,50800.0,52.2801,52.4198,52.2801,52.336,50800.0
2014-06-26 14:35:00,56.2,56.27,56.18,56.23,23900.0,52.336,52.4012,52.3173,52.3639,23900.0
2014-06-26 14:40:00,56.22,56.22,55.98,56.0,35200.0,52.3546,52.3546,52.1311,52.1497,35200.0
2014-06-26 14:45:00,56.0,56.0,55.86,55.94,35800.0,52.1497,52.1497,52.0193,52.0938,35800.0
2014-06-26 14:50:00,55.95,55.99,55.95,55.99,26100.0,52.1032,52.1404,52.1032,52.1404,26100.0
2014-06-26 14:55:00,55.98,56.09,55.94,55.94,31700.0,52.1311,52.2335,52.0938,52.0938,31700.0
2014-06-26 15:00:00,55.93,56.04,55.92,56.02,24800.0,52.0845,52.187,52.0752,52.1683,24800.0
2014-06-26 15:05:00,56.02,56.06,56.0,56.05,38300.0,52.1683,52.2056,52.1497,52.1963,38300.0
2014-06-26 15:10:00,56.05,56.13,56.03,56.09,32800.0,52.1963,52.2708,52.1777,52.2335,32800.0
2014-06-26 15:15:00,56.09,56.1,56.0,56.05,49600.0,52.2335,52.2428,52.1497,52.1963,49600.0
2014-06-26 15:20:00,56.04,56.08,56.0,56.08,82600.0,52.187,52.2242,52.1497,52.2242,82600.0
2014-06-26 15:25:00,56.08,56.09,56.03,56.03,50700.0,52.2242,52.2335,52.1777,52.1777,50700.0
2014-06-26 15:30:00,56.03,56.05,56.01,56.05,40300.0,52.1777,52.1963,52.159,52.1963,40300.0
2014-06-26 15:35:00,56.04,56.05,56.02,56.03,57600.0,52.187,52.1963,52.1683,52.1777,57600.0
2014-06-26 15:40:00,56.02,56.03,55.92,56.0,81000.0,52.1683,52.1777,52.0752,52.1497,81000.0
2014-06-26 15:45:00,56.0,56.13,55.97,56.08,140500.0,52.1497,52.2708,52.1218,52.2242,140500.0
2014-06-26 15:50:00,56.08,56.09,55.95,55.95,179400.0,52.2242,52.2335,52.1032,52.1032,179400.0
2014-06-26 15:55:00,55.96,55.97,55.74,55.75,530600.0,52.1125,52.1218,51.9076,51.9169,530600.0
2014-06-27 09:30:00,55.66,55.79,55.53,55.78,84700.0,51.8331,51.9542,51.712,51.9448,84700.0
2014-06-27 09:35:00,55.82,56.14,55.63,55.67,57200.0,51.9821,52.2801,51.8052,51.8424,57200.0
2014-06-27 09:40:00,55.77,55.8,55.03,55.03,303200.0,51.9355,51.9635,51.2464,51.2464,303200.0
2014-06-27 09:45:00,55.11,55.14,54.7,54.72,121400.0,51.3209,51.3489,50.9391,50.9577,121400.0
2014-06-27 09:50:00,54.73,55.07,54.73,54.94,114100.0,50.967,51.2837,50.967,51.1626,114100.0
2014-06-27 09:55:00,54.95,55.01,54.85,54.97,65000.0,51.1719,51.2278,51.0788,51.1905,65000.0
2014-06-27 10:00:00,54.96,55.14,54.94,55.0,59000.0,51.1812,51.3489,51.1626,51.2185,59000.0
2014-06-27 10:05:00,55.0,55.52,54.89,55.5,72700.0,51.2185,51.7027,51.116,51.6841,72700.0
2014-06-27 10:10:00,55.5,55.54,55.39,55.54,34400.0,51.6841,51.7213,51.5817,51.7213,34400.0
2014-06-27 10:15:00,55.54,55.54,55.4,55.45,41600.0,51.7213,51.7213,51.591,51.6375,41600.0
2014-06-27 10:20:00,55.42,55.59,55.38,55.54,24500.0,51.6096,51.7679,51.5724,51.7213,24500.0
2014-06-27 10:25:00,55.54,55.57,55.46,55.54,61000.0,51.7213,51.7493,51.6468,51.7213,61000.0
2014-06-27 10:30:00,55.51,55.53,55.45,55.45,12600.0,51.6934,51.712,51.6375,51.6375,12600.0
2014-06-27 10:35:00,55.47,55.81,55.47,55.81,33500.0,51.6562,51.9728,51.6562,51.9728,33500.0
2014-06-27 10:40:00,55.83,55.98,55.81,55.96,34300.0,51.9914,52.1311,51.9728,52.1125,34300.0
2014-06-27 10:45:00,55.95,56.02,55.85,56.01,15200.0,52.1032,52.1683,52.01,52.159,15200.0
2014-06-27 10:50:00,56.02,56.27,56.01,56.21,66100.0,52.1683,52.4012,52.159,52.3453,66100.0
2014-06-27 10:55:00,56.21,56.24,56.09,56.13,17300.0,52.3453,52.3732,52.2335,52.2708,17300.0
2014-06-27 11:00:00,56.15,56.23,56.08,56.19,44400.0,52.2894,52.3639,52.2242,52.3267,44400.0
2014-06-27 11:05:00,56.17,56.17,55.82,55.85,185900.0,52.308,52.308,51.9821,52.01,185900.0
2014-06-27 11:10:00,55.87,55.91,55.78,55.87,19700.0,52.0287,52.0659,51.9448,52.0287,19700.0
2014-06-27 11:15:00,55.88,55.89,55.72,55.75,20200.0,52.038,52.0473,51.889,51.9169,20200.0
2014-06-27 11:20:00,55.76,55.86,55.76,55.82,33300.0,51.9262,52.0193,51.9262,51.9821,33300.0
2014-06-27 11:25:00,55.82,55.85,55.77,55.84,11000.0,51.9821,52.01,51.9355,52.0007,11000.0
2014-06-27 11:30:00,55.84,55.86,55.82,55.85,15700.0,52.0007,52.0193,51.9821,52.01,15700.0
2014-06-27 11:35:00,55.84,55.85,55.78,55.8,17500.0,52.0007,52.01,51.9448,51.9635,17500.0
2014-06-27 11:40:00,55.8,55.8,55.73,55.74,10900.0,51.9635,51.9635,51.8983,51.9076,10900.0
2014-06-27 11:45:00,55.73,55.74,55.62,55.68,31900.0,51.8983,51.9076,51.7958,51.8517,31900.0
2014-06-27 11:50:00,55.69,55.74,55.68,55.72,7600.0,51.861,51.9076,51.8517,51.889,7600.0
2014-06-27 11:55:00,55.72,55.76,55.68,55.68,9000.0,51.889,51.9262,51.8517,51.8517,9000.0
2014-06-27 12:00:00,55.67,55.7,55.63,55.68,16700.0,51.8424,51.8703,51.8052,51.8517,16700.0
2014-06-27 12:05:00,55.67,55.7,55.66,55.67,5600.0,51.8424,51.8703,51.8331,51.8424,5600.0
2014-06-27 12:10:00,55.69,55.74,55.67,55.72,10000.0,51.861,51.9076,51.8424,51.889,10000.0
2014-06-27 12:15:00,55.71,55.8,55.7,55.8,6700.0,51.8797,51.9635,51.8703,51.9635,6700.0
2014-06-27 12:20:00,55.81,55.82,55.74,55.74,7300.0,51.9728,51.9821,51.9076,51.9076,7300.0
2014-06-27 12:25:00,55.74,55.75,55.69,55.7,9600.0,51.9076,51.9169,51.861,51.8703,9600.0
2014-06-27 12:30:00,55.69,55.74,55.68,55.74,8600.0,51.861,51.9076,51.8517,51.9076,8600.0
2014-06-27 12:35:00,55.74,55.74,55.66,55.68,8900.0,51.9076,51.9076,51.8331,51.8517,8900.0
2014-06-27 12:40:00,55.68,55.69,55.65,55.66,10800.0,51.8517,51.861,51.8238,51.8331,10800.0
2014-06-27 12:45:00,55.65,55.68,55.65,55.66,10000.0,51.8238,51.8517,51.8238,51.8331,10000.0
2014-06-27 12:50:00,55.66,55.66,55.6,55.61,7600.0,51.8331,51.8331,51.7772,51.7865,7600.0
2014-06-27 12:55:00,55.6,55.6,55.58,55.59,7100.0,51.7772,51.7772,51.7586,51.7679,7100.0
2014-06-27 13:00:00,55.58,55.61,55.57,55.61,8800.0,51.7586,51.7865,51.7493,51.7865,8800.0
2014-06-27 13:05:00,55.61,55.67,55.34,55.48,94000.0,51.7865,51.8424,51.5351,51.6655,94000.0
2014-06-27 13:10:00,55.51,55.52,55.5,55.52,4900.0,51.6934,51.7027,51.6841,51.7027,4900.0
2014-06-27 13:15:00,55.5,55.51,55.41,55.44,19400.0,51.6841,51.6934,51.6003,51.6282,19400.0
2014-06-27 13:20:00,55.44,55.61,55.44,55.6,15100.0,51.6282,51.7865,51.6282,51.7772,15100.0
2014-06-27 13:25:00,55.6,55.64,55.54,55.55,20200.0,51.7772,51.8145,51.7213,51.7307,20200.0
2014-06-27 13:30:00,55.55,55.57,55.35,55.5,45600.0,51.7307,51.7493,51.5444,51.6841,45600.0
2014-06-27 13:35:00,55.5,55.52,55.47,55.47,11200.0,51.6841,51.7027,51.6562,51.6562,11200.0
2014-06-27 13:40:00,55.47,55.54,55.46,55.54,12900.0,51.6562,51.7213,51.6468,51.7213,12900.0
2014-06-27 13:45:00,55.53,55.57,55.48,55.5,24200.0,51.712,51.7493,51.6655,51.6841,24200.0
2014-06-27 13:50:00,55.51,55.52,55.32,55.37,33300.0,51.6934,51.7027,51.5165,51.563,33300.0
2014-06-27 13:55:00,55.36,55.45,55.32,55.44,26700.0,51.5537,51.6375,51.5165,51.6282,26700.0
2014-06-27 14:00:00,55.44,55.47,55.35,55.45,41700.0,51.6282,51.6562,51.5444,51.6375,41700.0
2014-06-27 14:05:00,55.46,55.67,55.43,55.67,33000.0,51.6468,51.8424,51.6189,51.8424,33000.0
2014-06-27 14:10:00,55.67,55.75,55.51,55.51,67000.0,51.8424,51.9169,51.6934,51.6934,67000.0
2014-06-27 14:15:00,55.51,55.65,55.41,55.44,43900.0,51.6934,51.8238,51.6003,51.6282,43900.0
2014-06-27 14:20:00,55.47,55.47,55.31,55.34,35600.0,51.6562,51.6562,51.5072,51.5351,35600.0
2014-06-27 14:25:00,55.34,55.4,55.29,55.29,31700.0,51.5351,51.591,51.4885,51.4885,31700.0
2014-06-27 14:30:00,55.3,55.4,55.29,55.32,31900.0,51.4979,51.591,51.4885,51.5165,31900.0
2014-06-27 14:35:00,55.35,55.48,55.34,55.46,21700.0,51.5444,51.6655,51.5351,51.6468,21700.0
2014-06-27 14:40:00,55.44,55.47,55.35,55.42,15300.0,51.6282,51.6562,51.5444,51.6096,15300.0
2014-06-27 14:45:00,55.43,55.43,55.29,55.35,18500.0,51.6189,51.6189,51.4885,51.5444,18500.0
2014-06-27 14:50:00,55.36,55.4,55.25,55.31,41100.0,51.5537,51.591,51.4513,51.5072,41100.0
2014-06-27 14:55:00,55.31,55.56,55.31,55.55,33500.0,51.5072,51.74,51.5072,51.7307,33500.0
2014-06-27 15:00:00,55.55,55.66,55.52,55.55,19500.0,51.7307,51.8331,51.7027,51.7307,19500.0
2014-06-27 15:05:00,55.56,55.65,55.48,55.62,28700.0,51.74,51.8238,51.6655,51.7958,28700.0
2014-06-27 15:10:00,55.62,55.68,55.54,55.66,29400.0,51.7958,51.8517,51.7213,51.8331,29400.0
2014-06-27 15:15:00,55.67,55.67,55.6,55.63,18300.0,51.8424,51.8424,51.7772,51.8052,18300.0
2014-06-27 15:20:00,55.62,55.7,55.57,55.69,32000.0,51.7958,51.8703,51.7493,51.861,32000.0
2014-06-27 15:25:00,55.69,55.73,55.68,55.71,30300.0,51.861,51.8983,51.8517,51.8797,30300.0
2014-06-27 15:30:00,55.7,55.74,55.65,55.7,49400.0,51.8703,51.9076,51.8238,51.8703,49400.0
2014-06-27 15:35:00,55.71,55.73,55.64,55.65,51800.0,51.8797,51.8983,51.8145,51.8238,51800.0
2014-06-27 15:40:00,55.65,55.66,55.63,55.65,46500.0,51.8238,51.8331,51.8052,51.8238,46500.0
2014-06-27 15:45:00,55.63,55.67,55.54,55.59,124700.0,51.8052,51.8424,51.7213,51.7679,124700.0
2014-06-27 15:50:00,55.59,55.6,55.39,55.42,134300.0,51.7679,51.7772,51.5817,51.6096,134300.0
2014-06-27 15:55:00,55.41,55.55,55.27,55.4,233900.0,51.6003,51.7307,51.4699,51.591,233900.0
2014-06-30 09:30:00,55.62,56.27,55.52,56.18,57100.0,51.7958,52.4012,51.7027,52.3173,57100.0
2014-06-30 09:35:00,56.26,56.5,55.93,56.01,37600.0,52.3918,52.6153,52.0845,52.159,37600.0
2014-06-30 09:40:00,56.04,56.3,56.03,56.22,54500.0,52.187,52.4291,52.1777,52.3546,54500.0
2014-06-30 09:45:00,56.23,56.83,56.23,56.77,90000.0,52.3639,52.9227,52.3639,52.8668,90000.0
2014-06-30 09:50:00,56.74,56.79,56.36,56.36,46800.0,52.8388,52.8854,52.485,52.485,46800.0
2014-06-30 09:55:00,56.36,56.59,56.34,56.46,55400.0,52.485,52.6992,52.4663,52.5781,55400.0
2014-06-30 10:00:00,56.45,56.48,56.3,56.38,18600.0,52.5688,52.5967,52.4291,52.5036,18600.0
2014-06-30 10:05:00,56.36,56.43,56.34,56.35,9200.0,52.485,52.5502,52.4663,52.4757,9200.0
2014-06-30 10:10:00,56.34,56.34,56.13,56.13,15000.0,52.4663,52.4663,52.2708,52.2708,15000.0
2014-06-30 10:15:00,56.15,56.25,56.11,56.24,27100.0,52.2894,52.3825,52.2522,52.3732,27100.0
2014-06-30 10:20:00,56.24,56.29,56.13,56.16,12000.0,52.3732,52.4198,52.2708,52.2987,12000.0
2014-06-30 10:25:00,56.19,56.29,56.16,56.22,10000.0,52.3267,52.4198,52.2987,52.3546,10000.0
2014-06-30 10:30:00,56.23,56.29,56.09,56.09,8200.0,52.3639,52.4198,52.2335,52.2335,8200.0
2014-06-30 10:35:00,56.09,56.09,55.79,55.97,18900.0,52.2335,52.2335,51.9542,52.1218,18900.0
2014-06-30 10:40:00,55.98,56.09,55.93,56.06,13700.0,52.1311,52.2335,52.0845,52.2056,13700.0
2014-06-30 10:45:00,56.06,56.11,56.01,56.06,6300.0,52.2056,52.2522,52.159,52.2056,6300.0
2014-06-30 10:50:00,56.09,56.09,55.88,55.97,12400.0,52.2335,52.2335,52.038,52.1218,12400.0
2014-06-30 10:55:00,55.96,56.01,55.91,56.01,4000.0,52.1125,52.159,52.0659,52.159,4000.0
2014-06-30 11:00:00,56.01,56.11,56.01,56.09,7200.0,52.159,52.2522,52.159,52.2335,7200.0
2014-06-30 11:05:00,56.08,56.09,55.96,56.08,15400.0,52.2242,52.2335,52.1125,52.2242,15400.0
2014-06-30 11:10:00,56.1,56.17,56.07,56.09,8400.0,52.2428,52.308,52.2149,52.2335,8400.0
2014-06-30 11:15:00,56.09,56.09,55.97,55.99,10000.0,52.2335,52.2335,52.1218,52.1404,10000.0
2014-06-30 11:20:00,55.99,56.03,55.98,55.98,9800.0,52.1404,52.1777,52.1311,52.1311,9800.0
2014-06-30 11:25:00,55.98,56.03,55.91,55.94,70200.0,52.1311,52.1777,52.0659,52.0938,70200.0
2014-06-30 11:30:00,55.95,55.96,55.86,55.86,13700.0,52.1032,52.1125,52.0193,52.0193,13700.0
2014-06-30 11:35:00,55.86,55.87,55.83,55.87,8100.0,52.0193,52.0287,51.9914,52.0287,8100.0
2014-06-30 11:40:00,55.88,55.9,55.78,55.79,12900.0,52.038,52.0566,51.9448,51.9542,12900.0
2014-06-30 11:45:00,55.77,55.78,55.72,55.72,12600.0,51.9355,51.9448,51.889,51.889,12600.0
2014-06-30 11:50:00,55.7,55.8,55.65,55.76,18600.0,51.8703,51.9635,51.8238,51.9262,18600.0
2014-06-30 11:55:00,55.76,55.88,55.7,55.85,10400.0,51.9262,52.038,51.8703,52.01,10400.0
2014-06-30 12:00:00,55.86,56.08,55.86,56.08,450900.0,52.0193,52.2242,52.0193,52.2242,450900.0
2014-06-30 12:05:00,56.07,56.11,56.01,56.01,14700.0,52.2149,52.2522,52.159,52.159,14700.0
2014-06-30 12:10:00,56.03,56.05,55.99,55.99,16500.0,52.1777,52.1963,52.1404,52.1404,16500.0
2014-06-30 12:15:00,55.99,56.02,55.94,56.0,6500.0,52.1404,52.1683,52.0938,52.1497,6500.0
2014-06-30 12:20:00,56.0,56.02,55.96,56.0,9200.0,52.1497,52.1683,52.1125,52.1497,9200.0
2014-06-30 12:25:00,55.99,56.0,55.94,55.94,12700.0,52.1404,52.1497,52.0938,52.0938,12700.0
2014-06-30 12:30:00,55.93,55.93,55.71,55.74,44400.0,52.0845,52.0845,51.8797,51.9076,44400.0
2014-06-30 12:35:00,55.75,55.76,55.66,55.66,26600.0,51.9169,51.9262,51.8331,51.8331,26600.0
2014-06-30 12:40:00,55.67,55.78,55.64,55.78,20900.0,51.8424,51.9448,51.8145,51.9448,20900.0
2014-06-30 12:45:00,55.82,55.88,55.75,55.78,14900.0,51.9821,52.038,51.9169,51.9448,14900.0
2014-06-30 12:50:00,55.75,55.81,55.74,55.81,13600.0,51.9169,51.9728,51.9076,51.9728,13600.0
2014-06-30 12:55:00,55.81,55.88,55.8,55.85,10000.0,51.9728,52.038,51.9635,52.01,10000.0
2014-06-30 13:00:00,55.85,55.99,55.85,55.93,10400.0,52.01,52.1404,52.01,52.0845,10400.0
2014-06-30 13:05:00,55.91,55.96,55.85,55.96,4700.0,52.0659,52.1125,52.01,52.1125,4700.0
2014-06-30 13:10:00,55.96,56.01,55.96,56.0,14300.0,52.1125,52.159,52.1125,52.1497,14300.0
2014-06-30 13:15:00,55.98,56.0,55.95,55.97,5300.0,52.1311,52.1497,52.1032,52.1218,5300.0
2014-06-30 13:20:00,55.95,55.97,55.91,55.96,8300.0,52.1032,52.1218,52.0659,52.1125,8300.0
2014-06-30 13:25:00,55.97,55.97,55.94,55.96,7100.0,52.1218,52.1218,52.0938,52.1125,7100.0
2014-06-30 13:30:00,55.96,56.0,55.93,55.99,11200.0,52.1125,52.1497,52.0845,52.1404,11200.0
2014-06-30 13:35:00,55.96,56.0,55.96,55.97,7900.0,52.1125,52.1497,52.1125,52.1218,7900.0
2014-06-30 13:40:00,55.97,56.0,55.94,55.99,5700.0,52.1218,52.1497,52.0938,52.1404,5700.0
2014-06-30 13:45:00,55.97,55.99,55.95,55.98,3900.0,52.1218,52.1404,52.1032,52.1311,3900.0
2014-06-30 13:50:00,55.98,56.01,55.98,56.0,14700.0,52.1311,52.159,52.1311,52.1497,14700.0
2014-06-30 13:55:00,56.0,56.02,55.99,56.0,65200.0,52.1497,52.1683,52.1404,52.1497,65200.0
2014-06-30 14:00:00,56.0,56.0,55.91,55.99,33000.0,52.1497,52.1497,52.0659,52.1404,33000.0
2014-06-30 14:05:00,56.01,56.06,56.0,56.06,17900.0,52.159,52.2056,52.1497,52.2056,17900.0
2014-06-30 14:10:00,56.05,56.05,55.99,56.03,37400.0,52.1963,52.1963,52.1404,52.1777,37400.0
2014-06-30 14:15:00,56.03,56.03,55.97,55.98,61300.0,52.1777,52.1777,52.1218,52.1311,61300.0
2014-06-30 14:20:00,55.98,56.01,55.95,55.98,67300.0,52.1311,52.159,52.1032,52.1311,67300.0
2014-06-30 14:25:00,55.97,55.99,55.96,55.97,9200.0,52.1218,52.1404,52.1125,52.1218,9200.0
2014-06-30 14:30:00,55.97,55.98,55.95,55.97,11500.0,52.1218,52.1311,52.1032,52.1218,11500.0
2014-06-30 14:35:00,55.97,56.06,55.97,56.06,6400.0,52.1218,52.2056,52.1218,52.2056,6400.0
2014-06-30 14:40:00,56.05,56.07,55.93,55.98,19900.0,52.1963,52.2149,52.0845,52.1311,19900.0
2014-06-30 14:45:00,55.98,56.02,55.95,56.02,18100.0,52.1311,52.1683,52.1032,52.1683,18100.0
2014-06-30 14:50:00,56.01,56.02,55.99,56.01,11900.0,52.159,52.1683,52.1404,52.159,11900.0
2014-06-30 14:55:00,56.01,56.07,56.01,56.07,31300.0,52.159,52.2149,52.159,52.2149,31300.0
2014-06-30 15:00:00,56.07,56.22,56.06,56.22,58600.0,52.2149,52.3546,52.2056,52.3546,58600.0
2014-06-30 15:05:00,56.21,56.25,56.16,56.18,18000.0,52.3453,52.3825,52.2987,52.3173,18000.0
2014-06-30 15:10:00,56.18,56.27,56.18,56.2,30200.0,52.3173,52.4012,52.3173,52.336,30200.0
2014-06-30 15:15:00,56.19,56.19,56.12,56.15,14300.0,52.3267,52.3267,52.2615,52.2894,14300.0
2014-06-30 15:20:00,56.15,56.27,56.15,56.24,24100.0,52.2894,52.4012,52.2894,52.3732,24100.0
2014-06-30 15:25:00,56.24,56.25,56.2,56.25,22800.0,52.3732,52.3825,52.336,52.3825,22800.0
2014-06-30 15:30:00,56.25,56.29,56.22,56.26,44100.0,52.3825,52.4198,52.3546,52.3918,44100.0
2014-06-30 15:35:00,56.25,56.28,56.25,56.28,33800.0,52.3825,52.4105,52.3825,52.4105,33800.0
2014-06-30 15:40:00,56.29,56.32,56.25,56.3,65200.0,52.4198,52.4477,52.3825,52.4291,65200.0
2014-06-30 15:45:00,56.3,56.41,56.29,56.39,123400.0,52.4291,52.5315,52.4198,52.5129,123400.0
2014-06-30 15:50:00,56.38,56.4,56.27,56.31,90600.0,52.5036,52.5222,52.4012,52.4384,90600.0
2014-06-30 15:55:00,56.31,56.39,56.3,56.37,157000.0,52.4384,52.5129,52.4291,52.4943,157000.0
2014-07-01 09:30:00,56.73,57.22,56.55,57.09,114300.0,52.8295,53.2858,52.6619,53.1648,114300.0
2014-07-01 09:35:00,57.07,57.15,56.9,56.94,33500.0,53.1462,53.2207,52.9878,53.0251,33500.0
2014-07-01 09:40:00,56.93,56.95,56.45,56.64,41100.0,53.0158,53.0344,52.5688,52.7457,41100.0
2014-07-01 09:45:00,56.65,56.65,56.43,56.46,24900.0,52.755,52.755,52.5502,52.5781,24900.0
2014-07-01 09:50:00,56.45,56.62,56.41,56.62,69800.0,52.5688,52.7271,52.5315,52.7271,69800.0
2014-07-01 09:55:00,56.59,56.82,56.46,56.79,64300.0,52.6992,52.9133,52.5781,52.8854,64300.0
2014-07-01 10:00:00,56.82,56.82,56.44,56.52,26700.0,52.9133,52.9133,52.5595,52.634,26700.0
2014-07-01 10:05:00,56.51,56.77,56.48,56.64,29900.0,52.6247,52.8668,52.5967,52.7457,29900.0
2014-07-01 10:10:00,56.6,56.76,56.54,56.67,31200.0,52.7085,52.8575,52.6526,52.7737,31200.0
2014-07-01 10:15:00,56.68,56.73,56.61,56.65,24700.0,52.783,52.8295,52.7178,52.755,24700.0
2014-07-01 10:20:00,56.63,56.72,56.63,56.65,16100.0,52.7364,52.8202,52.7364,52.755,16100.0
2014-07-01 10:25:00,56.69,56.91,56.6,56.89,90200.0,52.7923,52.9972,52.7085,52.9785,90200.0
2014-07-01 10:30:00,56.89,57.02,56.84,56.98,53000.0,52.9785,53.0996,52.932,53.0623,53000.0
2014-07-01 10:35:00,56.96,57.07,56.81,56.99,25700.0,53.0437,53.1462,52.904,53.0717,25700.0
2014-07-01 10:40:00,57.0,57.08,56.99,57.06,24600.0,53.081,53.1555,53.0717,53.1368,24600.0
2014-07-01 10:45:00,57.05,57.09,57.0,57.0,155900.0,53.1275,53.1648,53.081,53.081,155900.0
2014-07-01 10:50:00,57.0,57.08,57.0,57.06,34800.0,53.081,53.1555,53.081,53.1368,34800.0
2014-07-01 10:55:00,57.05,57.06,56.88,56.96,26000.0,53.1275,53.1368,52.9692,53.0437,26000.0
2014-07-01 11:00:00,56.96,56.97,56.76,56.78,17200.0,53.0437,53.053,52.8575,52.8761,17200.0
2014-07-01 11:05:00,56.79,56.83,56.57,56.59,29700.0,52.8854,52.9227,52.6805,52.6992,29700.0
2014-07-01 11:10:00,56.57,56.58,56.5,56.55,24300.0,52.6805,52.6898,52.6153,52.6619,24300.0
2014-07-01 11:15:00,56.54,56.91,56.54,56.87,63700.0,52.6526,52.9972,52.6526,52.9599,63700.0
2014-07-01 11:20:00,56.88,57.0,56.82,57.0,26900.0,52.9692,53.081,52.9133,53.081,26900.0
2014-07-01 11:25:00,56.98,57.0,56.95,56.98,26900.0,53.0623,53.081,53.0344,53.0623,26900.0
2014-07-01 11:30:00,57.0,57.01,56.95,57.01,38900.0,53.081,53.0903,53.0344,53.0903,38900.0
2014-07-01 11:35:00,57.0,57.04,56.98,57.0,59300.0,53.081,53.1182,53.0623,53.081,59300.0
2014-07-01 11:40:00,57.0,57.01,56.87,56.87,63300.0,53.081,53.0903,52.9599,52.9599,63300.0
2014-07-01 11:45:00,56.88,56.89,56.8,56.8,16400.0,52.9692,52.9785,52.8947,52.8947,16400.0
2014-07-01 11:50:00,56.81,56.82,56.69,56.82,34300.0,52.904,52.9133,52.7923,52.9133,34300.0
2014-07-01 11:55:00,56.82,56.88,56.76,56.77,15000.0,52.9133,52.9692,52.8575,52.8668,15000.0
2014-07-01 12:00:00,56.75,56.86,56.73,56.73,18700.0,52.8482,52.9506,52.8295,52.8295,18700.0
2014-07-01 12:05:00,56.73,56.73,56.54,56.6,41800.0,52.8295,52.8295,52.6526,52.7085,41800.0
2014-07-01 12:10:00,56.61,56.67,56.57,56.6,48600.0,52.7178,52.7737,52.6805,52.7085,48600.0
2014-07-01 12:15:00,56.59,56.67,56.58,56.6,14000.0,52.6992,52.7737,52.6898,52.7085,14000.0
2014-07-01 12:20:00,56.6,56.7,56.59,56.64,26900.0,52.7085,52.8016,52.6992,52.7457,26900.0
2014-07-01 12:25:00,56.64,56.64,56.57,56.58,4100.0,52.7457,52.7457,52.6805,52.6898,4100.0
2014-07-01 12:30:00,56.58,56.58,56.52,56.52,14200.0,52.6898,52.6898,52.634,52.634,14200.0
2014-07-01 12:35:00,56.53,56.63,56.52,56.58,36600.0,52.6433,52.7364,52.634,52.6898,36600.0
2014-07-01 12:40:00,56.57,56.58,56.53,56.55,28100.0,52.6805,52.6898,52.6433,52.6619,28100.0
2014-07-01 12:45:00,56.54,56.68,56.54,56.68,25200.0,52.6526,52.783,52.6526,52.783,25200.0
2014-07-01 12:50:00,56.69,56.69,56.56,56.56,32600.0,52.7923,52.7923,52.6712,52.6712,32600.0
2014-07-01 12:55:00,56.56,56.59,56.5,56.54,22000.0,52.6712,52.6992,52.6153,52.6526,22000.0
2014-07-01 13:00:00,56.57,56.68,56.57,56.58,21400.0,52.6805,52.783,52.6805,52.6898,21400.0
2014-07-01 13:05:00,56.59,56.61,56.5,56.52,27100.0,52.6992,52.7178,52.6153,52.634,27100.0
2014-07-01 13:10:00,56.52,56.62,56.49,56.5,29600.0,52.634,52.7271,52.606,52.6153,29600.0
2014-07-01 13:15:00,56.5,56.55,56.49,56.5,17700.0,52.6153,52.6619,52.606,52.6153,17700.0
2014-07-01 13:20:00,56.5,56.58,56.49,56.5,18200.0,52.6153,52.6898,52.606,52.6153,18200.0
2014-07-01 13:25:00,56.49,56.49,56.48,56.48,15200.0,52.606,52.606,52.5967,52.5967,15200.0
2014-07-01 13:30:00,56.49,56.61,56.48,56.56,39100.0,52.606,52.7178,52.5967,52.6712,39100.0
2014-07-01 13:35:00,56.56,56.63,56.54,56.57,29600.0,52.6712,52.7364,52.6526,52.6805,29600.0
2014-07-01 13:40:00,56.58,56.61,56.55,56.56,10100.0,52.6898,52.7178,52.6619,52.6712,10100.0
2014-07-01 13:45:00,56.56,56.6,56.49,56.49,36100.0,52.6712,52.7085,52.606,52.606,36100.0
2014-07-01 13:50:00,56.49,56.55,56.34,56.35,43300.0,52.606,52.6619,52.4663,52.4757,43300.0
2014-07-01 13:55:00,56.35,56.4,56.23,56.4,29300.0,52.4757,52.5222,52.3639,52.5222,29300.0
2014-07-01 14:00:00,56.39,56.4,56.21,56.25,34300.0,52.5129,52.5222,52.3453,52.3825,34300.0
2014-07-01 14:05:00,56.25,56.27,56.2,56.26,26800.0,52.3825,52.4012,52.336,52.3918,26800.0
2014-07-01 14:10:00,56.27,56.33,56.25,56.25,15000.0,52.4012,52.457,52.3825,52.3825,15000.0
2014-07-01 14:15:00,56.24,56.27,56.21,56.24,19900.0,52.3732,52.4012,52.3453,52.3732,19900.0
2014-07-01 14:20:00,56.24,56.26,56.2,56.21,15300.0,52.3732,52.3918,52.336,52.3453,15300.0
2014-07-01 14:25:00,56.2,56.21,56.15,56.2,35500.0,52.336,52.3453,52.2894,52.336,35500.0
2014-07-01 14:30:00,56.19,56.29,56.19,56.22,19200.0,52.3267,52.4198,52.3267,52.3546,19200.0
2014-07-01 14:35:00,56.22,56.31,56.22,56.23,39500.0,52.3546,52.4384,52.3546,52.3639,39500.0
2014-07-01 14:40:00,56.23,56.23,56.07,56.09,28300.0,52.3639,52.3639,52.2149,52.2335,28300.0
2014-07-01 14:45:00,56.09,56.09,55.88,55.89,47900.0,52.2335,52.2335,52.038,52.0473,47900.0
2014-07-01 14:50:00,55.88,55.9,55.78,55.78,88200.0,52.038,52.0566,51.9448,51.9448,88200.0
2014-07-01 14:55:00,55.79,56.12,55.77,56.04,84700.0,51.9542,52.2615,51.9355,52.187,84700.0
2014-07-01 15:00:00,56.07,56.27,56.04,56.26,41200.0,52.2149,52.4012,52.187,52.3918,41200.0
2014-07-01 15:05:00,56.27,56.33,56.22,56.27,59400.0,52.4012,52.457,52.3546,52.4012,59400.0
2014-07-01 15:10:00,56.26,56.28,56.1,56.19,48200.0,52.3918,52.4105,52.2428,52.3267,48200.0
2014-07-01 15:15:00,56.19,56.2,56.13,56.14,46700.0,52.3267,52.336,52.2708,52.2801,46700.0
2014-07-01 15:20:00,56.14,56.14,56.07,56.12,31400.0,52.2801,52.2801,52.2149,52.2615,31400.0
2014-07-01 15:25:00,56.13,56.18,56.08,56.09,31800.0,52.2708,52.3173,52.2242,52.2335,31800.0
2014-07-01 15:30:00,56.09,56.22,56.09,56.18,49100.0,52.2335,52.3546,52.2335,52.3173,49100.0
2014-07-01 15:35:00,56.17,56.21,56.15,56.18,37800.0,52.308,52.3453,52.2894,52.3173,37800.0
2014-07-01 15:40:00,56.17,56.23,56.13,56.19,69000.0,52.308,52.3639,52.2708,52.3267,69000.0
2014-07-01 15:45:00,56.19,56.31,56.19,56.26,58600.0,52.3267,52.4384,52.3267,52.3918,58600.0
2014-07-01 15:50:00,56.27,56.27,56.16,56.17,71600.0,52.4012,52.4012,52.2987,52.308,71600.0
2014-07-01 15:55:00,56.17,56.18,56.03,56.08,158600.0,52.308,52.3173,52.1777,52.2242,158600.0
2014-07-02 09:30:00,55.89,56.11,55.82,55.82,33300.0,52.0473,52.2522,51.9821,51.9821,33300.0
2014-07-02 09:35:00,55.85,56.23,55.73,56.19,17100.0,52.01,52.3639,51.8983,52.3267,17100.0
2014-07-02 09:40:00,56.17,56.34,56.16,56.3,15300.0,52.308,52.4663,52.2987,52.4291,15300.0
2014-07-02 09:45:00,56.3,56.51,56.25,56.51,22600.0,52.4291,52.6247,52.3825,52.6247,22600.0
2014-07-02 09:50:00,56.52,56.52,56.31,56.42,43000.0,52.634,52.634,52.4384,52.5408,43000.0
2014-07-02 09:55:00,56.41,56.52,56.41,56.48,7100.0,52.5315,52.634,52.5315,52.5967,7100.0
2014-07-02 10:00:00,56.46,56.54,56.37,56.45,11500.0,52.5781,52.6526,52.4943,52.5688,11500.0
2014-07-02 10:05:00,56.47,56.51,56.23,56.34,13900.0,52.5874,52.6247,52.3639,52.4663,13900.0
2014-07-02 10:10:00,56.35,56.43,56.24,56.35,32800.0,52.4757,52.5502,52.3732,52.4757,32800.0
2014-07-02 10:15:00,56.31,56.4,56.31,56.4,3300.0,52.4384,52.5222,52.4384,52.5222,3300.0
2014-07-02 10:20:00,56.48,56.54,56.43,56.43,6200.0,52.5967,52.6526,52.5502,52.5502,6200.0
2014-07-02 10:25:00,56.49,56.56,56.42,56.42,6600.0,52.606,52.6712,52.5408,52.5408,6600.0
2014-07-02 10:30:00,56.43,56.53,56.43,56.43,8500.0,52.5502,52.6433,52.5502,52.5502,8500.0
2014-07-02 10:35:00,56.43,56.59,56.43,56.59,9600.0,52.5502,52.6992,52.5502,52.6992,9600.0
2014-07-02 10:40:00,56.55,56.68,56.54,56.65,19100.0,52.6619,52.783,52.6526,52.755,19100.0
2014-07-02 10:45:00,56.67,56.73,56.63,56.65,12000.0,52.7737,52.8295,52.7364,52.755,12000.0
2014-07-02 10:50:00,56.65,56.65,56.53,56.55,8000.0,52.755,52.755,52.6433,52.6619,8000.0
2014-07-02 10:55:00,56.55,56.55,56.45,56.54,7500.0,52.6619,52.6619,52.5688,52.6526,7500.0
2014-07-02 11:00:00,56.56,56.68,56.56,56.65,12000.0,52.6712,52.783,52.6712,52.755,12000.0
2014-07-02 11:05:00,56.67,56.7,56.49,56.6,16500.0,52.7737,52.8016,52.606,52.7085,16500.0
2014-07-02 11:10:00,56.61,56.7,56.58,56.7,7900.0,52.7178,52.8016,52.6898,52.8016,7900.0
2014-07-02 11:15:00,56.69,56.73,56.63,56.67,8800.0,52.7923,52.8295,52.7364,52.7737,8800.0
2014-07-02 11:20:00,56.69,56.91,56.67,56.9,18300.0,52.7923,52.9972,52.7737,52.9878,18300.0
2014-07-02 11:25:00,56.9,56.95,56.82,56.82,12700.0,52.9878,53.0344,52.9133,52.9133,12700.0
2014-07-02 11:30:00,56.82,56.83,56.65,56.67,15100.0,52.9133,52.9227,52.755,52.7737,15100.0
2014-07-02 11:35:00,56.68,56.8,56.68,56.8,12200.0,52.783,52.8947,52.783,52.8947,12200.0
2014-07-02 11:40:00,56.8,56.8,56.7,56.79,9800.0,52.8947,52.8947,52.8016,52.8854,9800.0
2014-07-02 11:45:00,56.82,56.84,56.74,56.78,11800.0,52.9133,52.932,52.8388,52.8761,11800.0
2014-07-02 11:50:00,56.8,56.88,56.79,56.82,7700.0,52.8947,52.9692,52.8854,52.9133,7700.0
2014-07-02 11:55:00,56.84,56.92,56.82,56.91,15000.0,52.932,53.0065,52.9133,52.9972,15000.0
2014-07-02 12:00:00,56.91,56.99,56.91,56.94,13200.0,52.9972,53.0717,52.9972,53.0251,13200.0
2014-07-02 12:05:00,56.93,56.99,56.9,56.96,13500.0,53.0158,53.0717,52.9878,53.0437,13500.0
2014-07-02 12:10:00,56.96,57.11,56.94,57.08,33400.0,53.0437,53.1834,53.0251,53.1555,33400.0
2014-07-02 12:15:00,57.09,57.16,57.07,57.08,22900.0,53.1648,53.23,53.1462,53.1555,22900.0
2014-07-02 12:20:00,57.08,57.13,57.04,57.13,10700.0,53.1555,53.202,53.1182,53.202,10700.0
2014-07-02 12:25:00,57.15,57.15,57.06,57.11,19100.0,53.2207,53.2207,53.1368,53.1834,19100.0
2014-07-02 12:30:00,57.11,57.11,57.01,57.05,7400.0,53.1834,53.1834,53.0903,53.1275,7400.0
2014-07-02 12:35:00,57.06,57.06,57.0,57.04,15900.0,53.1368,53.1368,53.081,53.1182,15900.0
2014-07-02 12:40:00,57.03,57.16,57.01,57.12,20500.0,53.1089,53.23,53.0903,53.1927,20500.0
2014-07-02 12:45:00,57.1,57.15,57.08,57.14,10700.0,53.1741,53.2207,53.1555,53.2113,10700.0
2014-07-02 12:50:00,57.13,57.16,57.06,57.09,46100.0,53.202,53.23,53.1368,53.1648,46100.0
2014-07-02 12:55:00,57.07,57.14,57.07,57.14,8000.0,53.1462,53.2113,53.1462,53.2113,8000.0
2014-07-02 13:00:00,57.14,57.16,56.99,57.01,17300.0,53.2113,53.23,53.0717,53.0903,17300.0
2014-07-02 13:05:00,57.0,57.06,56.98,57.04,12700.0,53.081,53.1368,53.0623,53.1182,12700.0
2014-07-02 13:10:00,57.04,57.05,57.0,57.02,7700.0,53.1182,53.1275,53.081,53.0996,7700.0
2014-07-02 13:15:00,57.01,57.11,57.01,57.1,6900.0,53.0903,53.1834,53.0903,53.1741,6900.0
2014-07-02 13:20:00,57.11,57.11,57.0,57.02,11500.0,53.1834,53.1834,53.081,53.0996,11500.0
2014-07-02 13:25:00,57.03,57.12,57.03,57.1,11200.0,53.1089,53.1927,53.1089,53.1741,11200.0
2014-07-02 13:30:00,57.09,57.1,57.05,57.07,16100.0,53.1648,53.1741,53.1275,53.1462,16100.0
2014-07-02 13:35:00,57.08,57.09,57.05,57.05,12000.0,53.1555,53.1648,53.1275,53.1275,12000.0
2014-07-02 13:40:00,57.06,57.13,57.06,57.12,15300.0,53.1368,53.202,53.1368,53.1927,15300.0
2014-07-02 13:45:00,57.13,57.19,57.13,57.19,12300.0,53.202,53.2579,53.202,53.2579,12300.0
2014-07-02 13:50:00,57.19,57.19,57.1,57.13,14100.0,53.2579,53.2579,53.1741,53.202,14100.0
2014-07-02 13:55:00,57.12,57.19,57.1,57.18,7500.0,53.1927,53.2579,53.1741,53.2486,7500.0
2014-07-02 14:00:00,57.18,57.19,57.13,57.17,9000.0,53.2486,53.2579,53.202,53.2393,9000.0
2014-07-02 14:05:00,57.18,57.18,57.15,57.15,12100.0,53.2486,53.2486,53.2207,53.2207,12100.0
2014-07-02 14:10:00,57.15,57.22,57.15,57.2,19500.0,53.2207,53.2858,53.2207,53.2672,19500.0
2014-07-02 14:15:00,57.2,57.21,57.12,57.15,54500.0,53.2672,53.2765,53.1927,53.2207,54500.0
2014-07-02 14:20:00,57.15,57.19,57.14,57.18,21400.0,53.2207,53.2579,53.2113,53.2486,21400.0
2014-07-02 14:25:00,57.19,57.33,57.17,57.32,29400.0,53.2579,53.3883,53.2393,53.379,29400.0
2014-07-02 14:30:00,57.32,57.39,57.31,57.39,24800.0,53.379,53.4442,53.3697,53.4442,24800.0
2014-07-02 14:35:00,57.39,57.39,57.28,57.29,17600.0,53.4442,53.4442,53.3417,53.351,17600.0
2014-07-02 14:40:00,57.31,57.31,57.21,57.22,20300.0,53.3697,53.3697,53.2765,53.2858,20300.0
2014-07-02 14:45:00,57.22,57.23,57.19,57.2,17100.0,53.2858,53.2952,53.2579,53.2672,17100.0
2014-07-02 14:50:00,57.2,57.24,57.2,57.22,16900.0,53.2672,53.3045,53.2672,53.2858,16900.0
2014-07-02 14:55:00,57.23,57.29,57.22,57.28,14800.0,53.2952,53.351,53.2858,53.3417,14800.0
2014-07-02 15:00:00,57.28,57.28,57.21,57.21,16400.0,53.3417,53.3417,53.2765,53.2765,16400.0
2014-07-02 15:05:00,57.21,57.21,57.16,57.17,11900.0,53.2765,53.2765,53.23,53.2393,11900.0
2014-07-02 15:10:00,57.17,57.29,57.17,57.28,46800.0,53.2393,53.351,53.2393,53.3417,46800.0
2014-07-02 15:15:00,57.28,57.28,57.18,57.2,43800.0,53.3417,53.3417,53.2486,53.2672,43800.0
2014-07-02 15:20:00,57.21,57.24,57.21,57.23,11600.0,53.2765,53.3045,53.2765,53.2952,11600.0
2014-07-02 15:25:00,57.23,57.34,57.23,57.3,37200.0,53.2952,53.3976,53.2952,53.3603,37200.0
2014-07-02 15:30:00,57.31,57.32,57.16,57.16,18800.0,53.3697,53.379,53.23,53.23,18800.0
2014-07-02 15:35:00,57.16,57.24,57.16,57.22,29300.0,53.23,53.3045,53.23,53.2858,29300.0
2014-07-02 15:40:00,57.22,57.22,57.15,57.17,31200.0,53.2858,53.2858,53.2207,53.2393,31200.0
2014-07-02 15:45:00,57.17,57.24,57.16,57.21,42800.0,53.2393,53.3045,53.23,53.2765,42800.0
2014-07-02 15:50:00,57.21,57.24,57.16,57.16,52700.0,53.2765,53.3045,53.23,53.23,52700.0
2014-07-02 15:55:00,57.17,57.3,57.17,57.27,49200.0,53.2393,53.3603,53.2393,53.3324,49200.0
2014-07-03 09:30:00,57.29,57.75,57.28,57.61,77200.0,53.351,53.7794,53.3417,53.649,77200.0
2014-07-03 09:35:00,57.62,57.69,57.49,57.55,34600.0,53.6583,53.7235,53.5373,53.5932,34600.0
2014-07-03 09:40:00,57.5,57.5,57.02,57.08,13400.0,53.5466,53.5466,53.0996,53.1555,13400.0
2014-07-03 09:45:00,57.07,57.07,56.83,56.94,31800.0,53.1462,53.1462,52.9227,53.0251,31800.0
2014-07-03 09:50:00,56.94,57.12,56.86,57.08,8700.0,53.0251,53.1927,52.9506,53.1555,8700.0
2014-07-03 09:55:00,57.11,57.14,56.9,57.01,19100.0,53.1834,53.2113,52.9878,53.0903,19100.0
2014-07-03 10:00:00,56.98,57.01,56.89,57.0,11500.0,53.0623,53.0903,52.9785,53.081,11500.0
2014-07-03 10:05:00,57.0,57.11,56.94,57.06,13200.0,53.081,53.1834,53.0251,53.1368,13200.0
2014-07-03 10:10:00,57.02,57.23,56.96,56.98,22300.0,53.0996,53.2952,53.0437,53.0623,22300.0
2014-07-03 10:15:00,56.98,57.02,56.78,56.92,64600.0,53.0623,53.0996,52.8761,53.0065,64600.0
2014-07-03 10:20:00,56.92,56.97,56.69,56.73,14800.0,53.0065,53.053,52.7923,52.8295,14800.0
2014-07-03 10:25:00,56.78,57.06,56.77,57.06,31200.0,52.8761,53.1368,52.8668,53.1368,31200.0
2014-07-03 10:30:00,57.09,57.22,57.07,57.18,5800.0,53.1648,53.2858,53.1462,53.2486,5800.0
2014-07-03 10:35:00,57.16,57.16,56.87,56.88,29200.0,53.23,53.23,52.9599,52.9692,29200.0
2014-07-03 10:40:00,56.88,56.98,56.8,56.98,12700.0,52.9692,53.0623,52.8947,53.0623,12700.0
2014-07-03 10:45:00,57.01,57.04,56.96,56.96,4600.0,53.0903,53.1182,53.0437,53.0437,4600.0
2014-07-03 10:50:00,56.96,56.97,56.9,56.96,10400.0,53.0437,53.053,52.9878,53.0437,10400.0
2014-07-03 10:55:00,56.94,57.0,56.92,57.0,13700.0,53.0251,53.081,53.0065,53.081,13700.0
2014-07-03 11:00:00,57.0,57.11,57.0,57.03,6900.0,53.081,53.1834,53.081,53.1089,6900.0
2014-07-03 11:05:00,57.01,57.05,57.0,57.05,3600.0,53.0903,53.1275,53.081,53.1275,3600.0
2014-07-03 11:10:00,57.05,57.11,56.94,57.05,15700.0,53.1275,53.1834,53.0251,53.1275,15700.0
2014-07-03 11:15:00,57.05,57.1,57.05,57.06,6400.0,53.1275,53.1741,53.1275,53.1368,6400.0
2014-07-03 11:20:00,57.06,57.06,56.83,56.87,22900.0,53.1368,53.1368,52.9227,52.9599,22900.0
2014-07-03 11:25:00,56.84,57.04,56.84,57.04,5700.0,52.932,53.1182,52.932,53.1182,5700.0
2014-07-03 11:30:00,57.05,57.11,56.98,57.0,5600.0,53.1275,53.1834,53.0623,53.081,5600.0
2014-07-03 11:35:00,57.0,57.1,57.0,57.06,5400.0,53.081,53.1741,53.081,53.1368,5400.0
2014-07-03 11:40:00,57.04,57.06,56.91,57.05,4400.0,53.1182,53.1368,52.9972,53.1275,4400.0
2014-07-03 11:45:00,57.05,57.13,57.05,57.13,2900.0,53.1275,53.202,53.1275,53.202,2900.0
2014-07-03 11:50:00,57.12,57.22,57.11,57.19,10000.0,53.1927,53.2858,53.1834,53.2579,10000.0
2014-07-03 11:55:00,57.17,57.17,57.13,57.17,7100.0,53.2393,53.2393,53.202,53.2393,7100.0
2014-07-03 12:00:00,57.17,57.21,57.05,57.12,15900.0,53.2393,53.2765,53.1275,53.1927,15900.0
2014-07-03 12:05:00,57.14,57.16,57.1,57.1,11600.0,53.2113,53.23,53.1741,53.1741,11600.0
2014-07-03 12:10:00,57.04,57.07,57.03,57.07,5000.0,53.1182,53.1462,53.1089,53.1462,5000.0
2014-07-03 12:15:00,57.07,57.1,57.0,57.02,56100.0,53.1462,53.1741,53.081,53.0996,56100.0
2014-07-03 12:20:00,57.02,57.03,56.99,57.01,4900.0,53.0996,53.1089,53.0717,53.0903,4900.0
2014-07-03 12:25:00,57.02,57.11,57.01,57.11,7900.0,53.0996,53.1834,53.0903,53.1834,7900.0
2014-07-03 12:30:00,57.11,57.11,56.96,56.99,14600.0,53.1834,53.1834,53.0437,53.0717,14600.0
2014-07-03 12:35:00,56.98,57.02,56.97,57.02,12100.0,53.0623,53.0996,53.053,53.0996,12100.0
2014-07-03 12:40:00,57.01,57.01,56.95,56.96,11600.0,53.0903,53.0903,53.0344,53.0437,11600.0
2014-07-03 12:45:00,56.96,57.01,56.96,56.97,11700.0,53.0437,53.0903,53.0437,53.053,11700.0
2014-07-03 12:50:00,56.97,57.01,56.81,57.01,60600.0,53.053,53.0903,52.904,53.0903,60600.0
2014-07-03 12:55:00,57.01,57.08,56.92,57.08,56600.0,53.0903,53.1555,53.0065,53.1555,56600.0
2014-07-07 09:30:00,56.93,57.03,56.45,56.5,29600.0,53.0158,53.1089,52.5688,52.6153,29600.0
2014-07-07 09:35:00,56.5,56.75,56.4,56.59,11400.0,52.6153,52.8482,52.5222,52.6992,11400.0
2014-07-07 09:40:00,56.59,56.62,56.34,56.34,29300.0,52.6992,52.7271,52.4663,52.4663,29300.0
2014-07-07 09:45:00,56.38,56.45,56.25,56.27,36900.0,52.5036,52.5688,52.3825,52.4012,36900.0
2014-07-07 09:50:00,56.28,56.36,56.12,56.12,18800.0,52.4105,52.485,52.2615,52.2615,18800.0
2014-07-07 09:55:00,56.16,56.29,56.0,56.16,37700.0,52.2987,52.4198,52.1497,52.2987,37700.0
2014-07-07 10:00:00,56.19,56.28,56.1,56.15,15000.0,52.3267,52.4105,52.2428,52.2894,15000.0
2014-07-07 10:05:00,56.16,56.3,56.16,56.3,6000.0,52.2987,52.4291,52.2987,52.4291,6000.0
2014-07-07 10:10:00,56.3,56.41,56.28,56.3,11000.0,52.4291,52.5315,52.4105,52.4291,11000.0
2014-07-07 10:15:00,56.31,56.36,56.3,56.31,11500.0,52.4384,52.485,52.4291,52.4384,11500.0
2014-07-07 10:20:00,56.32,56.36,56.29,56.31,16800.0,52.4477,52.485,52.4198,52.4384,16800.0
2014-07-07 10:25:00,56.32,56.33,56.23,56.25,10900.0,52.4477,52.457,52.3639,52.3825,10900.0
2014-07-07 10:30:00,56.24,56.28,56.23,56.26,5100.0,52.3732,52.4105,52.3639,52.3918,5100.0
2014-07-07 10:35:00,56.25,56.25,56.15,56.19,11000.0,52.3825,52.3825,52.2894,52.3267,11000.0
2014-07-07 10:40:00,56.18,56.22,56.03,56.03,10200.0,52.3173,52.3546,52.1777,52.1777,10200.0
2014-07-07 10:45:00,56.03,56.03,55.9,55.93,11600.0,52.1777,52.1777,52.0566,52.0845,11600.0
2014-07-07 10:50:00,55.91,55.96,55.81,55.82,26300.0,52.0659,52.1125,51.9728,51.9821,26300.0
2014-07-07 10:55:00,55.82,55.83,55.77,55.81,16100.0,51.9821,51.9914,51.9355,51.9728,16100.0
2014-07-07 11:00:00,55.82,55.82,55.76,55.79,16100.0,51.9821,51.9821,51.9262,51.9542,16100.0
2014-07-07 11:05:00,55.79,55.88,55.79,55.8,19200.0,51.9542,52.038,51.9542,51.9635,19200.0
2014-07-07 11:10:00,55.81,55.85,55.8,55.8,17900.0,51.9728,52.01,51.9635,51.9635,17900.0
2014-07-07 11:15:00,55.8,55.8,55.7,55.7,19500.0,51.9635,51.9635,51.8703,51.8703,19500.0
2014-07-07 11:20:00,55.7,55.76,55.67,55.67,10400.0,51.8703,51.9262,51.8424,51.8424,10400.0
2014-07-07 11:25:00,55.66,55.68,55.61,55.61,12900.0,51.8331,51.8517,51.7865,51.7865,12900.0
2014-07-07 11:30:00,55.61,55.62,55.52,55.55,37200.0,51.7865,51.7958,51.7027,51.7307,37200.0
2014-07-07 11:35:00,55.54,55.6,55.53,55.56,34000.0,51.7213,51.7772,51.712,51.74,34000.0
2014-07-07 11:40:00,55.62,55.66,55.57,55.65,28900.0,51.7958,51.8331,51.7493,51.8238,28900.0
2014-07-07 11:45:00,55.64,55.66,55.55,55.59,14800.0,51.8145,51.8331,51.7307,51.7679,14800.0
2014-07-07 11:50:00,55.6,55.73,55.6,55.71,7200.0,51.7772,51.8983,51.7772,51.8797,7200.0
2014-07-07 11:55:00,55.73,55.78,55.7,55.74,7700.0,51.8983,51.9448,51.8703,51.9076,7700.0
2014-07-07 12:00:00,55.75,55.9,55.75,55.86,9400.0,51.9169,52.0566,51.9169,52.0193,9400.0
2014-07-07 12:05:00,55.87,55.87,55.78,55.79,5600.0,52.0287,52.0287,51.9448,51.9542,5600.0
2014-07-07 12:10:00,55.8,55.81,55.75,55.75,6300.0,51.9635,51.9728,51.9169,51.9169,6300.0
2014-07-07 12:15:00,55.77,55.86,55.77,55.86,4100.0,51.9355,52.0193,51.9355,52.0193,4100.0
2014-07-07 12:20:00,55.85,55.91,55.84,55.88,14400.0,52.01,52.0659,52.0007,52.038,14400.0
2014-07-07 12:25:00,55.89,55.92,55.83,55.83,8200.0,52.0473,52.0752,51.9914,51.9914,8200.0
2014-07-07 12:30:00,55.83,55.84,55.81,55.82,3800.0,51.9914,52.0007,51.9728,51.9821,3800.0
2014-07-07 12:35:00,55.81,55.82,55.77,55.77,9000.0,51.9728,51.9821,51.9355,51.9355,9000.0
2014-07-07 12:40:00,55.78,55.84,55.78,55.79,6900.0,51.9448,52.0007,51.9448,51.9542,6900.0
2014-07-07 12:45:00,55.79,55.8,55.65,55.65,13700.0,51.9542,51.9635,51.8238,51.8238,13700.0
2014-07-07 12:50:00,55.66,55.7,55.66,55.7,2700.0,51.8331,51.8703,51.8331,51.8703,2700.0
2014-07-07 12:55:00,55.69,55.69,55.65,55.67,9500.0,51.861,51.861,51.8238,51.8424,9500.0
2014-07-07 13:00:00,55.67,55.72,55.66,55.66,6300.0,51.8424,51.889,51.8331,51.8331,6300.0
2014-07-07 13:05:00,55.66,55.68,55.61,55.66,11600.0,51.8331,51.8517,51.7865,51.8331,11600.0
2014-07-07 13:10:00,55.66,55.67,55.6,55.6,33500.0,51.8331,51.8424,51.7772,51.7772,33500.0
2014-07-07 13:15:00,55.6,55.6,55.58,55.58,9800.0,51.7772,51.7772,51.7586,51.7586,9800.0
2014-07-07 13:20:00,55.59,55.61,55.57,55.6,7000.0,51.7679,51.7865,51.7493,51.7772,7000.0
2014-07-07 13:25:00,55.6,55.61,55.57,55.57,7500.0,51.7772,51.7865,51.7493,51.7493,7500.0
2014-07-07 13:30:00,55.58,55.61,55.57,55.6,8600.0,51.7586,51.7865,51.7493,51.7772,8600.0
2014-07-07 13:35:00,55.59,55.6,55.52,55.55,15400.0,51.7679,51.7772,51.7027,51.7307,15400.0
2014-07-07 13:40:00,55.56,55.56,55.52,55.56,19600.0,51.74,51.74,51.7027,51.74,19600.0
2014-07-07 13:45:00,55.54,55.6,55.51,55.6,16400.0,51.7213,51.7772,51.6934,51.7772,16400.0
2014-07-07 13:50:00,55.59,55.66,55.57,55.66,56600.0,51.7679,51.8331,51.7493,51.8331,56600.0
2014-07-07 13:55:00,55.66,55.66,55.56,55.57,9900.0,51.8331,51.8331,51.74,51.7493,9900.0
2014-07-07 14:00:00,55.57,55.62,55.55,55.57,12400.0,51.7493,51.7958,51.7307,51.7493,12400.0
2014-07-07 14:05:00,55.57,55.59,55.5,55.51,22600.0,51.7493,51.7679,51.6841,51.6934,22600.0
2014-07-07 14:10:00,55.51,55.55,55.49,55.52,28700.0,51.6934,51.7307,51.6748,51.7027,28700.0
2014-07-07 14:15:00,55.52,55.61,55.52,55.6,6900.0,51.7027,51.7865,51.7027,51.7772,6900.0
2014-07-07 14:20:00,55.59,55.61,55.56,55.61,11000.0,51.7679,51.7865,51.74,51.7865,11000.0
2014-07-07 14:25:00,55.61,55.64,55.59,55.6,16600.0,51.7865,51.8145,51.7679,51.7772,16600.0
2014-07-07 14:30:00,55.6,55.6,55.45,55.45,27000.0,51.7772,51.7772,51.6375,51.6375,27000.0
2014-07-07 14:35:00,55.45,55.53,55.44,55.49,12200.0,51.6375,51.712,51.6282,51.6748,12200.0
2014-07-07 14:40:00,55.49,55.52,55.48,55.52,17200.0,51.6748,51.7027,51.6655,51.7027,17200.0
2014-07-07 14:45:00,55.53,55.55,55.47,55.49,14800.0,51.712,51.7307,51.6562,51.6748,14800.0
2014-07-07 14:50:00,55.48,55.49,55.41,55.46,21700.0,51.6655,51.6748,51.6003,51.6468,21700.0
2014-07-07 14:55:00,55.46,55.46,55.37,55.39,20200.0,51.6468,51.6468,51.563,51.5817,20200.0
2014-07-07 15:00:00,55.4,55.47,55.4,55.44,13100.0,51.591,51.6562,51.591,51.6282,13100.0
2014-07-07 15:05:00,55.43,55.46,55.41,55.43,18400.0,51.6189,51.6468,51.6003,51.6189,18400.0
2014-07-07 15:10:00,55.43,55.44,55.4,55.4,22200.0,51.6189,51.6282,51.591,51.591,22200.0
2014-07-07 15:15:00,55.4,55.54,55.39,55.54,25100.0,51.591,51.7213,51.5817,51.7213,25100.0
2014-07-07 15:20:00,55.55,55.61,55.52,55.61,31400.0,51.7307,51.7865,51.7027,51.7865,31400.0
2014-07-07 15:25:00,55.61,55.61,55.56,55.57,36000.0,51.7865,51.7865,51.74,51.7493,36000.0
2014-07-07 15:30:00,55.58,55.59,55.52,55.55,26900.0,51.7586,51.7679,51.7027,51.7307,26900.0
2014-07-07 15:35:00,55.55,55.55,55.5,55.52,27600.0,51.7307,51.7307,51.6841,51.7027,27600.0
2014-07-07 15:40:00,55.52,55.54,55.44,55.51,57300.0,51.7027,51.7213,51.6282,51.6934,57300.0
2014-07-07 15:45:00,55.51,55.56,55.49,55.5,46100.0,51.6934,51.74,51.6748,51.6841,46100.0
2014-07-07 15:50:00,55.5,55.54,55.47,55.5,111800.0,51.6841,51.7213,51.6562,51.6841,111800.0
2014-07-07 15:55:00,55.5,55.54,55.46,55.47,143300.0,51.6841,51.7213,51.6468,51.6562,143300.0
2014-07-08 09:30:00,55.24,55.38,55.01,55.04,42500.0,51.442,51.5724,51.2278,51.2557,42500.0
2014-07-08 09:35:00,55.09,55.11,54.81,54.81,39100.0,51.3023,51.3209,51.0415,51.0415,39100.0
2014-07-08 09:40:00,54.82,54.84,54.61,54.61,98300.0,51.0509,51.0695,50.8553,50.8553,98300.0
2014-07-08 09:45:00,54.59,54.63,54.28,54.3,71600.0,50.8367,50.8739,50.548,50.5666,71600.0
2014-07-08 09:50:00,54.28,54.3,53.79,53.84,138500.0,50.548,50.5666,50.0917,50.1382,138500.0
2014-07-08 09:55:00,53.88,54.05,53.85,53.9,100300.0,50.1755,50.3338,50.1475,50.1941,100300.0
2014-07-08 10:00:00,53.9,53.94,53.72,53.74,143200.0,50.1941,50.2314,50.0265,50.0451,143200.0
2014-07-08 10:05:00,53.74,53.79,53.61,53.72,129300.0,50.0451,50.0917,49.924,50.0265,129300.0
2014-07-08 10:10:00,53.74,53.95,53.66,53.85,253200.0,50.0451,50.2407,49.9706,50.1475,253200.0
2014-07-08 10:15:00,53.86,54.24,53.83,54.14,196300.0,50.1569,50.5107,50.1289,50.4176,196300.0
2014-07-08 10:20:00,54.14,54.24,54.04,54.12,72300.0,50.4176,50.5107,50.3245,50.399,72300.0
2014-07-08 10:25:00,54.16,54.42,54.11,54.42,173300.0,50.4362,50.6784,50.3897,50.6784,173300.0
2014-07-08 10:30:00,54.42,54.5,54.3,54.42,77900.0,50.6784,50.7529,50.5666,50.6784,77900.0
2014-07-08 10:35:00,54.44,54.6,54.41,54.57,45000.0,50.697,50.846,50.669,50.818,45000.0
2014-07-08 10:40:00,54.6,54.74,54.52,54.65,179800.0,50.846,50.9764,50.7715,50.8925,179800.0
2014-07-08 10:45:00,54.65,54.9,54.62,54.9,46400.0,50.8925,51.1254,50.8646,51.1254,46400.0
2014-07-08 10:50:00,54.9,54.92,54.58,54.58,93000.0,51.1254,51.144,50.8274,50.8274,93000.0
2014-07-08 10:55:00,54.58,54.58,54.32,54.43,25600.0,50.8274,50.8274,50.5852,50.6877,25600.0
2014-07-08 11:00:00,54.43,54.62,54.37,54.49,26000.0,50.6877,50.8646,50.6318,50.7435,26000.0
2014-07-08 11:05:00,54.48,54.49,54.34,54.44,28800.0,50.7342,50.7435,50.6039,50.697,28800.0
2014-07-08 11:10:00,54.46,54.57,54.35,54.35,27700.0,50.7156,50.818,50.6132,50.6132,27700.0
2014-07-08 11:15:00,54.36,54.41,54.25,54.25,53000.0,50.6225,50.669,50.52,50.52,53000.0
2014-07-08 11:20:00,54.25,54.4,54.2,54.35,43000.0,50.52,50.6597,50.4735,50.6132,43000.0
2014-07-08 11:25:00,54.33,54.33,54.07,54.1,62800.0,50.5945,50.5945,50.3524,50.3804,62800.0
2014-07-08 11:30:00,54.1,54.12,54.02,54.07,68500.0,50.3804,50.399,50.3059,50.3524,68500.0
2014-07-08 11:35:00,54.08,54.16,54.06,54.12,17300.0,50.3617,50.4362,50.3431,50.399,17300.0
2014-07-08 11:40:00,54.12,54.13,53.92,53.96,90200.0,50.399,50.4083,50.2127,50.25,90200.0
2014-07-08 11:45:00,53.95,54.3,53.93,54.24,18800.0,50.2407,50.5666,50.222,50.5107,18800.0
2014-07-08 11:50:00,54.25,54.32,54.11,54.11,32300.0,50.52,50.5852,50.3897,50.3897,32300.0
2014-07-08 11:55:00,54.15,54.15,54.03,54.04,11700.0,50.4269,50.4269,50.3152,50.3245,11700.0
2014-07-08 12:00:00,54.07,54.11,53.98,53.99,11400.0,50.3524,50.3897,50.2686,50.2779,11400.0
2014-07-08 12:05:00,53.97,54.04,53.83,53.89,12000.0,50.2593,50.3245,50.1289,50.1848,12000.0
2014-07-08 12:10:00,53.9,53.98,53.89,53.92,8500.0,50.1941,50.2686,50.1848,50.2127,8500.0
2014-07-08 12:15:00,53.92,53.92,53.85,53.88,15300.0,50.2127,50.2127,50.1475,50.1755,15300.0
2014-07-08 12:20:00,53.87,53.92,53.77,53.78,42300.0,50.1662,50.2127,50.073,50.0824,42300.0
2014-07-08 12:25:00,53.78,53.82,53.75,53.75,14700.0,50.0824,50.1196,50.0544,50.0544,14700.0
2014-07-08 12:30:00,53.77,53.89,53.75,53.78,56200.0,50.073,50.1848,50.0544,50.0824,56200.0
2014-07-08 12:35:00,53.78,53.97,53.75,53.96,23500.0,50.0824,50.2593,50.0544,50.25,23500.0
2014-07-08 12:40:00,53.97,53.99,53.92,53.97,12700.0,50.2593,50.2779,50.2127,50.2593,12700.0
2014-07-08 12:45:00,53.96,53.97,53.84,53.89,29500.0,50.25,50.2593,50.1382,50.1848,29500.0
2014-07-08 12:50:00,53.9,54.01,53.87,53.96,33800.0,50.1941,50.2965,50.1662,50.25,33800.0
2014-07-08 12:55:00,53.97,53.97,53.83,53.84,13100.0,50.2593,50.2593,50.1289,50.1382,13100.0
2014-07-08 13:00:00,53.85,53.94,53.83,53.83,12000.0,50.1475,50.2314,50.1289,50.1289,12000.0
2014-07-08 13:05:00,53.84,53.91,53.8,53.9,20800.0,50.1382,50.2034,50.101,50.1941,20800.0
2014-07-08 13:10:00,53.92,54.01,53.89,53.98,46700.0,50.2127,50.2965,50.1848,50.2686,46700.0
2014-07-08 13:15:00,54.0,54.08,54.0,54.03,15600.0,50.2872,50.3617,50.2872,50.3152,15600.0
2014-07-08 13:20:00,54.05,54.05,53.95,54.0,33300.0,50.3338,50.3338,50.2407,50.2872,33300.0
2014-07-08 13:25:00,54.01,54.02,53.85,54.0,125600.0,50.2965,50.3059,50.1475,50.2872,125600.0
2014-07-08 13:30:00,54.0,54.21,54.0,54.21,17700.0,50.2872,50.4828,50.2872,50.4828,17700.0
2014-07-08 13:35:00,54.21,54.38,54.21,54.38,16600.0,50.4828,50.6411,50.4828,50.6411,16600.0
2014-07-08 13:40:00,54.4,54.4,54.19,54.19,31400.0,50.6597,50.6597,50.4642,50.4642,31400.0
2014-07-08 13:45:00,54.2,54.2,54.14,54.18,18800.0,50.4735,50.4735,50.4176,50.4549,18800.0
2014-07-08 13:50:00,54.2,54.21,54.15,54.16,18300.0,50.4735,50.4828,50.4269,50.4362,18300.0
2014-07-08 13:55:00,54.16,54.19,54.15,54.16,50000.0,50.4362,50.4642,50.4269,50.4362,50000.0
2014-07-08 14:00:00,54.16,54.27,54.15,54.26,22900.0,50.4362,50.5387,50.4269,50.5294,22900.0
2014-07-08 14:05:00,54.26,54.27,54.21,54.24,25200.0,50.5294,50.5387,50.4828,50.5107,25200.0
2014-07-08 14:10:00,54.26,54.36,54.25,54.32,31800.0,50.5294,50.6225,50.52,50.5852,31800.0
2014-07-08 14:15:00,54.32,54.45,54.3,54.32,32600.0,50.5852,50.7063,50.5666,50.5852,32600.0
2014-07-08 14:20:00,54.33,54.4,54.29,54.4,11900.0,50.5945,50.6597,50.5573,50.6597,11900.0
2014-07-08 14:25:00,54.4,54.48,54.38,54.47,41400.0,50.6597,50.7342,50.6411,50.7249,41400.0
2014-07-08 14:30:00,54.48,54.56,54.39,54.41,32800.0,50.7342,50.8087,50.6504,50.669,32800.0
2014-07-08 14:35:00,54.4,54.42,54.29,54.4,21500.0,50.6597,50.6784,50.5573,50.6597,21500.0
2014-07-08 14:40:00,54.39,54.51,54.34,54.51,17500.0,50.6504,50.7622,50.6039,50.7622,17500.0
2014-07-08 14:45:00,54.51,54.65,54.29,54.29,37100.0,50.7622,50.8925,50.5573,50.5573,37100.0
2014-07-08 14:50:00,54.3,54.46,54.29,54.3,31400.0,50.5666,50.7156,50.5573,50.5666,31400.0
2014-07-08 14:55:00,54.28,54.39,54.26,54.29,32800.0,50.548,50.6504,50.5294,50.5573,32800.0
2014-07-08 15:00:00,54.29,54.29,54.17,54.24,41600.0,50.5573,50.5573,50.4455,50.5107,41600.0
2014-07-08 15:05:00,54.24,54.37,54.24,54.3,31800.0,50.5107,50.6318,50.5107,50.5666,31800.0
2014-07-08 15:10:00,54.3,54.41,54.26,54.4,37800.0,50.5666,50.669,50.5294,50.6597,37800.0
2014-07-08 15:15:00,54.39,54.49,54.37,54.38,30800.0,50.6504,50.7435,50.6318,50.6411,30800.0
2014-07-08 15:20:00,54.38,54.42,54.29,54.41,37600.0,50.6411,50.6784,50.5573,50.669,37600.0
2014-07-08 15:25:00,54.41,54.41,54.33,54.34,39300.0,50.669,50.669,50.5945,50.6039,39300.0
2014-07-08 15:30:00,54.34,54.41,54.33,54.39,31300.0,50.6039,50.669,50.5945,50.6504,31300.0
2014-07-08 15:35:00,54.4,54.54,54.39,54.5,56000.0,50.6597,50.7901,50.6504,50.7529,56000.0
2014-07-08 15:40:00,54.5,54.53,54.41,54.48,54700.0,50.7529,50.7808,50.669,50.7342,54700.0
2014-07-08 15:45:00,54.48,54.57,54.48,54.56,111600.0,50.7342,50.818,50.7342,50.8087,111600.0
2014-07-08 15:50:00,54.56,54.57,54.46,54.46,91300.0,50.8087,50.818,50.7156,50.7156,91300.0
2014-07-08 15:55:00,54.47,54.53,54.46,54.52,190500.0,50.7249,50.7808,50.7156,50.7715,190500.0
2014-07-09 09:30:00,54.75,54.82,54.5,54.78,34200.0,50.9857,51.0509,50.7529,51.0136,34200.0
2014-07-09 09:35:00,54.81,55.24,54.8,55.23,40000.0,51.0415,51.442,51.0322,51.4327,40000.0
2014-07-09 09:40:00,55.18,55.2,54.9,54.94,29400.0,51.3861,51.4047,51.1254,51.1626,29400.0
2014-07-09 09:45:00,54.89,54.97,54.77,54.85,32900.0,51.116,51.1905,51.0043,51.0788,32900.0
2014-07-09 09:50:00,54.84,54.89,54.66,54.66,39200.0,51.0695,51.116,50.9019,50.9019,39200.0
2014-07-09 09:55:00,54.69,54.72,54.5,54.5,21900.0,50.9298,50.9577,50.7529,50.7529,21900.0
2014-07-09 10:00:00,54.52,54.58,54.44,54.5,23700.0,50.7715,50.8274,50.697,50.7529,23700.0
2014-07-09 10:05:00,54.5,54.51,54.34,54.36,27100.0,50.7529,50.7622,50.6039,50.6225,27100.0
2014-07-09 10:10:00,54.37,54.42,54.26,54.41,35500.0,50.6318,50.6784,50.5294,50.669,35500.0
2014-07-09 10:15:00,54.41,54.45,54.38,54.39,26600.0,50.669,50.7063,50.6411,50.6504,26600.0
2014-07-09 10:20:00,54.39,54.62,54.39,54.61,16600.0,50.6504,50.8646,50.6504,50.8553,16600.0
2014-07-09 10:25:00,54.65,54.8,54.65,54.74,25300.0,50.8925,51.0322,50.8925,50.9764,25300.0
2014-07-09 10:30:00,54.75,54.87,54.73,54.79,23300.0,50.9857,51.0974,50.967,51.0229,23300.0
2014-07-09 10:35:00,54.78,54.86,54.7,54.85,24600.0,51.0136,51.0881,50.9391,51.0788,24600.0
2014-07-09 10:40:00,54.85,54.94,54.81,54.94,15700.0,51.0788,51.1626,51.0415,51.1626,15700.0
2014-07-09 10:45:00,54.92,54.98,54.85,54.98,32900.0,51.144,51.1999,51.0788,51.1999,32900.0
2014-07-09 10:50:00,54.98,54.98,54.83,54.86,16500.0,51.1999,51.1999,51.0602,51.0881,16500.0
2014-07-09 10:55:00,54.86,54.89,54.86,54.87,17100.0,51.0881,51.116,51.0881,51.0974,17100.0
2014-07-09 11:00:00,54.89,54.91,54.86,54.91,12400.0,51.116,51.1347,51.0881,51.1347,12400.0
2014-07-09 11:05:00,54.92,54.97,54.91,54.93,12100.0,51.144,51.1905,51.1347,51.1533,12100.0
2014-07-09 11:10:00,54.91,54.94,54.87,54.93,10300.0,51.1347,51.1626,51.0974,51.1533,10300.0
2014-07-09 11:15:00,54.93,54.97,54.92,54.95,10500.0,51.1533,51.1905,51.144,51.1719,10500.0
2014-07-09 11:20:00,54.94,54.99,54.91,54.99,12200.0,51.1626,51.2092,51.1347,51.2092,12200.0
2014-07-09 11:25:00,55.01,55.03,54.99,55.0,11900.0,51.2278,51.2464,51.2092,51.2185,11900.0
2014-07-09 11:30:00,54.99,55.04,54.99,55.03,14300.0,51.2092,51.2557,51.2092,51.2464,14300.0
2014-07-09 11:35:00,55.02,55.06,54.85,54.85,52100.0,51.2371,51.2744,51.0788,51.0788,52100.0
2014-07-09 11:40:00,54.83,54.85,54.75,54.81,35300.0,51.0602,51.0788,50.9857,51.0415,35300.0
2014-07-09 11:45:00,54.85,54.99,54.84,54.98,11600.0,51.0788,51.2092,51.0695,51.1999,11600.0
2014-07-09 11:50:00,54.98,55.0,54.95,54.97,5300.0,51.1999,51.2185,51.1719,51.1905,5300.0
2014-07-09 11:55:00,54.98,55.05,54.97,55.01,11700.0,51.1999,51.265,51.1905,51.2278,11700.0
2014-07-09 12:00:00,55.02,55.05,55.01,55.02,7400.0,51.2371,51.265,51.2278,51.2371,7400.0
2014-07-09 12:05:00,55.03,55.06,55.01,55.04,8700.0,51.2464,51.2744,51.2278,51.2557,8700.0
2014-07-09 12:10:00,55.04,55.05,55.03,55.05,8600.0,51.2557,51.265,51.2464,51.265,8600.0
2014-07-09 12:15:00,55.05,55.09,55.05,55.06,9400.0,51.265,51.3023,51.265,51.2744,9400.0
2014-07-09 12:20:00,55.06,55.1,55.02,55.09,7000.0,51.2744,51.3116,51.2371,51.3023,7000.0
2014-07-09 12:25:00,55.1,55.13,55.09,55.13,10900.0,51.3116,51.3395,51.3023,51.3395,10900.0
2014-07-09 12:30:00,55.13,55.18,55.13,55.18,11400.0,51.3395,51.3861,51.3395,51.3861,11400.0
2014-07-09 12:35:00,55.17,55.21,55.16,55.2,13000.0,51.3768,51.414,51.3675,51.4047,13000.0
2014-07-09 12:40:00,55.21,55.21,55.18,55.2,9600.0,51.414,51.414,51.3861,51.4047,9600.0
2014-07-09 12:45:00,55.19,55.3,55.18,55.28,23800.0,51.3954,51.4979,51.3861,51.4792,23800.0
2014-07-09 12:50:00,55.29,55.29,55.26,55.26,12200.0,51.4885,51.4885,51.4606,51.4606,12200.0
2014-07-09 12:55:00,55.27,55.36,55.27,55.34,16400.0,51.4699,51.5537,51.4699,51.5351,16400.0
2014-07-09 13:00:00,55.34,55.34,55.3,55.34,8400.0,51.5351,51.5351,51.4979,51.5351,8400.0
2014-07-09 13:05:00,55.34,55.36,55.33,55.34,11700.0,51.5351,51.5537,51.5258,51.5351,11700.0
2014-07-09 13:10:00,55.34,55.37,55.3,55.35,23000.0,51.5351,51.563,51.4979,51.5444,23000.0
2014-07-09 13:15:00,55.37,55.41,55.35,55.37,11800.0,51.563,51.6003,51.5444,51.563,11800.0
2014-07-09 13:20:00,55.38,55.45,55.38,55.43,14400.0,51.5724,51.6375,51.5724,51.6189,14400.0
2014-07-09 13:25:00,55.44,55.45,55.35,55.38,18200.0,51.6282,51.6375,51.5444,51.5724,18200.0
2014-07-09 13:30:00,55.38,55.38,55.32,55.34,10600.0,51.5724,51.5724,51.5165,51.5351,10600.0
2014-07-09 13:35:00,55.33,55.42,55.33,55.42,10800.0,51.5258,51.6096,51.5258,51.6096,10800.0
2014-07-09 13:40:00,55.42,55.42,55.4,55.42,8300.0,51.6096,51.6096,51.591,51.6096,8300.0
2014-07-09 13:45:00,55.42,55.44,55.3,55.3,47500.0,51.6096,51.6282,51.4979,51.4979,47500.0
2014-07-09 13:50:00,55.3,55.42,55.3,55.42,10700.0,51.4979,51.6096,51.4979,51.6096,10700.0
2014-07-09 13:55:00,55.43,55.54,55.43,55.51,18500.0,51.6189,51.7213,51.6189,51.6934,18500.0
2014-07-09 14:00:00,55.5,55.51,55.4,55.45,20000.0,51.6841,51.6934,51.591,51.6375,20000.0
2014-07-09 14:05:00,55.45,55.48,55.38,55.41,20700.0,51.6375,51.6655,51.5724,51.6003,20700.0
2014-07-09 14:10:00,55.41,55.53,55.39,55.47,10900.0,51.6003,51.712,51.5817,51.6562,10900.0
2014-07-09 14:15:00,55.47,55.59,55.44,55.59,8200.0,51.6562,51.7679,51.6282,51.7679,8200.0
2014-07-09 14:20:00,55.6,55.61,55.52,55.54,10500.0,51.7772,51.7865,51.7027,51.7213,10500.0
2014-07-09 14:25:00,55.55,55.6,55.5,55.5,11500.0,51.7307,51.7772,51.6841,51.6841,11500.0
2014-07-09 14:30:00,55.5,55.53,55.47,55.51,24800.0,51.6841,51.712,51.6562,51.6934,24800.0
2014-07-09 14:35:00,55.51,55.51,55.39,55.41,18600.0,51.6934,51.6934,51.5817,51.6003,18600.0
2014-07-09 14:40:00,55.41,55.46,55.3,55.34,33000.0,51.6003,51.6468,51.4979,51.5351,33000.0
2014-07-09 14:45:00,55.33,55.43,55.33,55.4,10500.0,51.5258,51.6189,51.5258,51.591,10500.0
2014-07-09 14:50:00,55.38,55.39,55.32,55.33,28200.0,51.5724,51.5817,51.5165,51.5258,28200.0
2014-07-09 14:55:00,55.34,55.34,55.26,55.29,11900.0,51.5351,51.5351,51.4606,51.4885,11900.0
2014-07-09 15:00:00,55.3,55.31,55.25,55.27,10500.0,51.4979,51.5072,51.4513,51.4699,10500.0
2014-07-09 15:05:00,55.27,55.33,55.26,55.31,10000.0,51.4699,51.5258,51.4606,51.5072,10000.0
2014-07-09 15:10:00,55.3,55.33,55.22,55.25,16500.0,51.4979,51.5258,51.4234,51.4513,16500.0
2014-07-09 15:15:00,55.25,55.26,55.16,55.18,15400.0,51.4513,51.4606,51.3675,51.3861,15400.0
2014-07-09 15:20:00,55.19,55.2,55.06,55.1,28000.0,51.3954,51.4047,51.2744,51.3116,28000.0
2014-07-09 15:25:00,55.1,55.1,55.07,55.07,16100.0,51.3116,51.3116,51.2837,51.2837,16100.0
2014-07-09 15:30:00,55.07,55.09,55.04,55.06,20900.0,51.2837,51.3023,51.2557,51.2744,20900.0
2014-07-09 15:35:00,55.06,55.06,54.98,55.04,60000.0,51.2744,51.2744,51.1999,51.2557,60000.0
2014-07-09 15:40:00,55.06,55.12,55.04,55.04,37900.0,51.2744,51.3302,51.2557,51.2557,37900.0
2014-07-09 15:45:00,55.05,55.1,55.03,55.06,57700.0,51.265,51.3116,51.2464,51.2744,57700.0
2014-07-09 15:50:00,55.05,55.1,55.0,55.02,70200.0,51.265,51.3116,51.2185,51.2371,70200.0
2014-07-09 15:55:00,55.02,55.03,54.93,54.94,94900.0,51.2371,51.2464,51.1533,51.1626,94900.0
2014-07-10 09:30:00,54.36,54.96,54.36,54.89,78400.0,50.6225,51.1812,50.6225,51.116,78400.0
2014-07-10 09:35:00,54.9,55.0,54.86,54.86,36400.0,51.1254,51.2185,51.0881,51.0881,36400.0
2014-07-10 09:40:00,54.81,54.85,54.62,54.81,22400.0,51.0415,51.0788,50.8646,51.0415,22400.0
2014-07-10 09:45:00,54.77,54.85,54.67,54.72,40300.0,51.0043,51.0788,50.9112,50.9577,40300.0
2014-07-10 09:50:00,54.71,54.72,54.61,54.61,54600.0,50.9484,50.9577,50.8553,50.8553,54600.0
2014-07-10 09:55:00,54.62,54.66,54.4,54.54,26300.0,50.8646,50.9019,50.6597,50.7901,26300.0
2014-07-10 10:00:00,54.52,54.77,54.52,54.74,45700.0,50.7715,51.0043,50.7715,50.9764,45700.0
2014-07-10 10:05:00,54.74,54.9,54.74,54.89,40200.0,50.9764,51.1254,50.9764,51.116,40200.0
2014-07-10 10:10:00,54.89,55.07,54.86,55.02,41400.0,51.116,51.2837,51.0881,51.2371,41400.0
2014-07-10 10:15:00,55.03,55.05,54.95,55.0,30200.0,51.2464,51.265,51.1719,51.2185,30200.0
2014-07-10 10:20:00,55.01,55.29,55.0,55.14,78400.0,51.2278,51.4885,51.2185,51.3489,78400.0
2014-07-10 10:25:00,55.13,55.24,55.09,55.24,23800.0,51.3395,51.442,51.3023,51.442,23800.0
2014-07-10 10:30:00,55.23,55.31,55.19,55.29,26800.0,51.4327,51.5072,51.3954,51.4885,26800.0
2014-07-10 10:35:00,55.29,55.35,55.25,55.28,21100.0,51.4885,51.5444,51.4513,51.4792,21100.0
2014-07-10 10:40:00,55.28,55.32,55.24,55.29,26400.0,51.4792,51.5165,51.442,51.4885,26400.0
2014-07-10 10:45:00,55.29,55.41,55.28,55.39,12700.0,51.4885,51.6003,51.4792,51.5817,12700.0
2014-07-10 10:50:00,55.4,55.45,55.36,55.45,16800.0,51.591,51.6375,51.5537,51.6375,16800.0
2014-07-10 10:55:00,55.45,55.69,55.44,55.6,44600.0,51.6375,51.861,51.6282,51.7772,44600.0
2014-07-10 11:00:00,55.61,55.62,55.5,55.52,19300.0,51.7865,51.7958,51.6841,51.7027,19300.0
2014-07-10 11:05:00,55.51,55.56,55.5,55.56,41400.0,51.6934,51.74,51.6841,51.74,41400.0
2014-07-10 11:10:00,55.58,55.65,55.58,55.61,77800.0,51.7586,51.8238,51.7586,51.7865,77800.0
2014-07-10 11:15:00,55.64,55.7,55.61,55.64,23400.0,51.8145,51.8703,51.7865,51.8145,23400.0
2014-07-10 11:20:00,55.63,55.65,55.6,55.61,41600.0,51.8052,51.8238,51.7772,51.7865,41600.0
2014-07-10 11:25:00,55.6,55.62,55.52,55.53,20100.0,51.7772,51.7958,51.7027,51.712,20100.0
2014-07-10 11:30:00,55.54,55.56,55.51,55.55,11100.0,51.7213,51.74,51.6934,51.7307,11100.0
2014-07-10 11:35:00,55.54,55.55,55.5,55.5,44400.0,51.7213,51.7307,51.6841,51.6841,44400.0
2014-07-10 11:40:00,55.5,55.57,55.5,55.5,38600.0,51.6841,51.7493,51.6841,51.6841,38600.0
2014-07-10 11:45:00,55.5,55.53,55.49,55.53,9700.0,51.6841,51.712,51.6748,51.712,9700.0
2014-07-10 11:50:00,55.54,55.55,55.5,55.5,11300.0,51.7213,51.7307,51.6841,51.6841,11300.0
2014-07-10 11:55:00,55.5,55.57,55.5,55.55,14700.0,51.6841,51.7493,51.6841,51.7307,14700.0
2014-07-10 12:00:00,55.55,55.56,55.46,55.47,24100.0,51.7307,51.74,51.6468,51.6562,24100.0
2014-07-10 12:05:00,55.47,55.48,55.33,55.38,20200.0,51.6562,51.6655,51.5258,51.5724,20200.0
2014-07-10 12:10:00,55.37,55.41,55.36,55.37,7000.0,51.563,51.6003,51.5537,51.563,7000.0
2014-07-10 12:15:00,55.37,55.44,55.34,55.34,12100.0,51.563,51.6282,51.5351,51.5351,12100.0
2014-07-10 12:20:00,55.33,55.41,55.33,55.39,8000.0,51.5258,51.6003,51.5258,51.5817,8000.0
2014-07-10 12:25:00,55.39,55.41,55.37,55.39,13400.0,51.5817,51.6003,51.563,51.5817,13400.0
2014-07-10 12:30:00,55.4,55.45,55.38,55.4,14100.0,51.591,51.6375,51.5724,51.591,14100.0
2014-07-10 12:35:00,55.43,55.47,55.41,55.45,6000.0,51.6189,51.6562,51.6003,51.6375,6000.0
2014-07-10 12:40:00,55.45,55.52,55.44,55.48,10500.0,51.6375,51.7027,51.6282,51.6655,10500.0
2014-07-10 12:45:00,55.48,55.48,55.43,55.43,6800.0,51.6655,51.6655,51.6189,51.6189,6800.0
2014-07-10 12:50:00,55.44,55.46,55.39,55.41,15700.0,51.6282,51.6468,51.5817,51.6003,15700.0
2014-07-10 12:55:00,55.41,55.51,55.4,55.5,12600.0,51.6003,51.6934,51.591,51.6841,12600.0
2014-07-10 13:00:00,55.5,55.55,55.5,55.53,7800.0,51.6841,51.7307,51.6841,51.712,7800.0
2014-07-10 13:05:00,55.54,55.61,55.54,55.61,6600.0,51.7213,51.7865,51.7213,51.7865,6600.0
2014-07-10 13:10:00,55.62,55.67,55.61,55.66,11300.0,51.7958,51.8424,51.7865,51.8331,11300.0
2014-07-10 13:15:00,55.65,55.67,55.64,55.66,7000.0,51.8238,51.8424,51.8145,51.8331,7000.0
2014-07-10 13:20:00,55.67,55.85,55.66,55.85,26200.0,51.8424,52.01,51.8331,52.01,26200.0
2014-07-10 13:25:00,55.83,55.88,55.77,55.83,24500.0,51.9914,52.038,51.9355,51.9914,24500.0
2014-07-10 13:30:00,55.82,55.95,55.77,55.89,42200.0,51.9821,52.1032,51.9355,52.0473,42200.0
2014-07-10 13:35:00,55.9,55.96,55.88,55.96,18000.0,52.0566,52.1125,52.038,52.1125,18000.0
2014-07-10 13:40:00,55.96,56.02,55.96,56.0,62700.0,52.1125,52.1683,52.1125,52.1497,62700.0
2014-07-10 13:45:00,56.0,56.1,55.99,56.09,61100.0,52.1497,52.2428,52.1404,52.2335,61100.0
2014-07-10 13:50:00,56.09,56.11,56.04,56.04,56700.0,52.2335,52.2522,52.187,52.187,56700.0
2014-07-10 13:55:00,56.05,56.07,56.0,56.05,18300.0,52.1963,52.2149,52.1497,52.1963,18300.0
2014-07-10 14:00:00,56.04,56.07,56.04,56.06,15600.0,52.187,52.2149,52.187,52.2056,15600.0
2014-07-10 14:05:00,56.06,56.11,55.89,55.89,60300.0,52.2056,52.2522,52.0473,52.0473,60300.0
2014-07-10 14:10:00,55.89,56.04,55.86,56.01,57800.0,52.0473,52.187,52.0193,52.159,57800.0
2014-07-10 14:15:00,56.01,56.02,55.9,55.91,31700.0,52.159,52.1683,52.0566,52.0659,31700.0
2014-07-10 14:20:00,55.91,55.96,55.89,55.92,18500.0,52.0659,52.1125,52.0473,52.0752,18500.0
2014-07-10 14:25:00,55.92,55.93,55.89,55.9,7400.0,52.0752,52.0845,52.0473,52.0566,7400.0
2014-07-10 14:30:00,55.91,55.98,55.81,55.83,28300.0,52.0659,52.1311,51.9728,51.9914,28300.0
2014-07-10 14:35:00,55.81,55.81,55.72,55.76,11000.0,51.9728,51.9728,51.889,51.9262,11000.0
2014-07-10 14:40:00,55.78,55.84,55.78,55.79,18100.0,51.9448,52.0007,51.9448,51.9542,18100.0
2014-07-10 14:45:00,55.79,55.86,55.78,55.84,11400.0,51.9542,52.0193,51.9448,52.0007,11400.0
2014-07-10 14:50:00,55.84,55.91,55.84,55.88,12900.0,52.0007,52.0659,52.0007,52.038,12900.0
2014-07-10 14:55:00,55.89,55.89,55.81,55.81,21800.0,52.0473,52.0473,51.9728,51.9728,21800.0
2014-07-10 15:00:00,55.8,55.82,55.74,55.74,20500.0,51.9635,51.9821,51.9076,51.9076,20500.0
2014-07-10 15:05:00,55.73,55.77,55.73,55.76,22100.0,51.8983,51.9355,51.8983,51.9262,22100.0
2014-07-10 15:10:00,55.75,55.77,55.71,55.72,22400.0,51.9169,51.9355,51.8797,51.889,22400.0
2014-07-10 15:15:00,55.72,55.72,55.61,55.64,34200.0,51.889,51.889,51.7865,51.8145,34200.0
2014-07-10 15:20:00,55.63,55.74,55.63,55.73,22600.0,51.8052,51.9076,51.8052,51.8983,22600.0
2014-07-10 15:25:00,55.73,55.87,55.73,55.85,31400.0,51.8983,52.0287,51.8983,52.01,31400.0
2014-07-10 15:30:00,55.83,55.86,55.79,55.8,31600.0,51.9914,52.0193,51.9542,51.9635,31600.0
2014-07-10 15:35:00,55.8,55.87,55.8,55.86,29500.0,51.9635,52.0287,51.9635,52.0193,29500.0
2014-07-10 15:40:00,55.86,55.86,55.76,55.79,61900.0,52.0193,52.0193,51.9262,51.9542,61900.0
2014-07-10 15:45:00,55.79,55.81,55.78,55.81,36100.0,51.9542,51.9728,51.9448,51.9728,36100.0
2014-07-10 15:50:00,55.8,55.81,55.68,55.7,69600.0,51.9635,51.9728,51.8517,51.8703,69600.0
2014-07-10 15:55:00,55.7,55.78,55.69,55.69,217300.0,51.8703,51.9448,51.861,51.861,217300.0
2014-07-11 09:30:00,55.52,55.61,55.45,55.53,20700.0,51.7027,51.7865,51.6375,51.712,20700.0
2014-07-11 09:35:00,55.5,55.58,55.05,55.24,20700.0,51.6841,51.7586,51.265,51.442,20700.0
2014-07-11 09:40:00,55.25,55.71,55.25,55.51,18700.0,51.4513,51.8797,51.4513,51.6934,18700.0
2014-07-11 09:45:00,55.55,55.8,55.55,55.6,102000.0,51.7307,51.9635,51.7307,51.7772,102000.0
2014-07-11 09:50:00,55.62,55.77,55.5,55.5,15900.0,51.7958,51.9355,51.6841,51.6841,15900.0
2014-07-11 09:55:00,55.54,55.76,55.54,55.71,47000.0,51.7213,51.9262,51.7213,51.8797,47000.0
2014-07-11 10:00:00,55.7,55.7,55.47,55.52,152800.0,51.8703,51.8703,51.6562,51.7027,152800.0
2014-07-11 10:05:00,55.5,55.81,55.5,55.77,37700.0,51.6841,51.9728,51.6841,51.9355,37700.0
2014-07-11 10:10:00,55.76,55.82,55.63,55.78,72800.0,51.9262,51.9821,51.8052,51.9448,72800.0
2014-07-11 10:15:00,55.82,55.82,55.63,55.69,43300.0,51.9821,51.9821,51.8052,51.861,43300.0
2014-07-11 10:20:00,55.7,55.85,55.69,55.81,14000.0,51.8703,52.01,51.861,51.9728,14000.0
2014-07-11 10:25:00,55.81,56.09,55.78,56.04,71300.0,51.9728,52.2335,51.9448,52.187,71300.0
2014-07-11 10:30:00,56.04,56.16,56.04,56.09,42500.0,52.187,52.2987,52.187,52.2335,42500.0
2014-07-11 10:35:00,56.05,56.13,55.96,55.99,143400.0,52.1963,52.2708,52.1125,52.1404,143400.0
2014-07-11 10:40:00,56.0,56.0,55.68,55.76,43500.0,52.1497,52.1497,51.8517,51.9262,43500.0
2014-07-11 10:45:00,55.76,55.79,55.71,55.72,13600.0,51.9262,51.9542,51.8797,51.889,13600.0
2014-07-11 10:50:00,55.75,55.78,55.68,55.77,14200.0,51.9169,51.9448,51.8517,51.9355,14200.0
2014-07-11 10:55:00,55.79,55.82,55.71,55.77,25600.0,51.9542,51.9821,51.8797,51.9355,25600.0
2014-07-11 11:00:00,55.77,55.8,55.63,55.7,13400.0,51.9355,51.9635,51.8052,51.8703,13400.0
2014-07-11 11:05:00,55.74,55.76,55.68,55.71,10000.0,51.9076,51.9262,51.8517,51.8797,10000.0
2014-07-11 11:10:00,55.7,55.7,55.64,55.68,8900.0,51.8703,51.8703,51.8145,51.8517,8900.0
2014-07-11 11:15:00,55.69,55.73,55.62,55.65,27400.0,51.861,51.8983,51.7958,51.8238,27400.0
2014-07-11 11:20:00,55.66,55.66,55.54,55.64,52800.0,51.8331,51.8331,51.7213,51.8145,52800.0
2014-07-11 11:25:00,55.65,55.74,55.64,55.72,9300.0,51.8238,51.9076,51.8145,51.889,9300.0
2014-07-11 11:30:00,55.73,55.86,55.73,55.85,12700.0,51.8983,52.0193,51.8983,52.01,12700.0
2014-07-11 11:35:00,55.86,55.88,55.79,55.84,14400.0,52.0193,52.038,51.9542,52.0007,14400.0
2014-07-11 11:40:00,55.84,55.96,55.84,55.89,10300.0,52.0007,52.1125,52.0007,52.0473,10300.0
2014-07-11 11:45:00,55.88,55.88,55.72,55.83,7700.0,52.038,52.038,51.889,51.9914,7700.0
2014-07-11 11:50:00,55.82,55.92,55.79,55.9,16100.0,51.9821,52.0752,51.9542,52.0566,16100.0
2014-07-11 11:55:00,55.89,55.95,55.85,55.9,11800.0,52.0473,52.1032,52.01,52.0566,11800.0
2014-07-11 12:00:00,55.89,55.95,55.82,55.95,14400.0,52.0473,52.1032,51.9821,52.1032,14400.0
2014-07-11 12:05:00,55.94,55.94,55.87,55.9,3800.0,52.0938,52.0938,52.0287,52.0566,3800.0
2014-07-11 12:10:00,55.9,55.94,55.83,55.91,11900.0,52.0566,52.0938,51.9914,52.0659,11900.0
2014-07-11 12:15:00,55.92,55.92,55.81,55.81,7500.0,52.0752,52.0752,51.9728,51.9728,7500.0
2014-07-11 12:20:00,55.81,55.92,55.76,55.76,19300.0,51.9728,52.0752,51.9262,51.9262,19300.0
2014-07-11 12:25:00,55.78,55.83,55.69,55.78,21700.0,51.9448,51.9914,51.861,51.9448,21700.0
2014-07-11 12:30:00,55.76,55.8,55.7,55.7,5900.0,51.9262,51.9635,51.8703,51.8703,5900.0
2014-07-11 12:35:00,55.69,55.76,55.69,55.71,4800.0,51.861,51.9262,51.861,51.8797,4800.0
2014-07-11 12:40:00,55.69,55.71,55.66,55.7,10600.0,51.861,51.8797,51.8331,51.8703,10600.0
2014-07-11 12:45:00,55.69,55.69,55.61,55.62,9600.0,51.861,51.861,51.7865,51.7958,9600.0
2014-07-11 12:50:00,55.63,55.72,55.63,55.71,7800.0,51.8052,51.889,51.8052,51.8797,7800.0
2014-07-11 12:55:00,55.71,55.74,55.66,55.68,8600.0,51.8797,51.9076,51.8331,51.8517,8600.0
2014-07-11 13:00:00,55.7,55.75,55.69,55.75,4900.0,51.8703,51.9169,51.861,51.9169,4900.0
2014-07-11 13:05:00,55.76,55.83,55.75,55.81,5700.0,51.9262,51.9914,51.9169,51.9728,5700.0
2014-07-11 13:10:00,55.82,55.83,55.79,55.79,10600.0,51.9821,51.9914,51.9542,51.9542,10600.0
2014-07-11 13:15:00,55.8,55.82,55.73,55.77,15100.0,51.9635,51.9821,51.8983,51.9355,15100.0
2014-07-11 13:20:00,55.78,55.82,55.77,55.78,5600.0,51.9448,51.9821,51.9355,51.9448,5600.0
2014-07-11 13:25:00,55.78,55.78,55.71,55.76,5900.0,51.9448,51.9448,51.8797,51.9262,5900.0
2014-07-11 13:30:00,55.76,55.78,55.67,55.71,11700.0,51.9262,51.9448,51.8424,51.8797,11700.0
2014-07-11 13:35:00,55.72,55.72,55.69,55.7,5800.0,51.889,51.889,51.861,51.8703,5800.0
2014-07-11 13:40:00,55.71,55.82,55.71,55.82,21400.0,51.8797,51.9821,51.8797,51.9821,21400.0
2014-07-11 13:45:00,55.82,55.93,55.82,55.89,22200.0,51.9821,52.0845,51.9821,52.0473,22200.0
2014-07-11 13:50:00,55.88,55.88,55.79,55.8,7900.0,52.038,52.038,51.9542,51.9635,7900.0
2014-07-11 13:55:00,55.8,55.85,55.8,55.85,7800.0,51.9635,52.01,51.9635,52.01,7800.0
2014-07-11 14:00:00,55.87,55.88,55.85,55.88,4000.0,52.0287,52.038,52.01,52.038,4000.0
2014-07-11 14:05:00,55.87,55.9,55.84,55.9,258800.0,52.0287,52.0566,52.0007,52.0566,258800.0
2014-07-11 14:10:00,55.9,55.9,55.86,55.86,4100.0,52.0566,52.0566,52.0193,52.0193,4100.0
2014-07-11 14:15:00,55.86,55.87,55.81,55.84,10400.0,52.0193,52.0287,51.9728,52.0007,10400.0
2014-07-11 14:20:00,55.84,55.86,55.84,55.85,3400.0,52.0007,52.0193,52.0007,52.01,3400.0
2014-07-11 14:25:00,55.85,55.86,55.85,55.86,9000.0,52.01,52.0193,52.01,52.0193,9000.0
2014-07-11 14:30:00,55.86,55.86,55.75,55.75,70600.0,52.0193,52.0193,51.9169,51.9169,70600.0
2014-07-11 14:35:00,55.75,55.75,55.66,55.68,9800.0,51.9169,51.9169,51.8331,51.8517,9800.0
2014-07-11 14:40:00,55.68,55.74,55.67,55.72,14000.0,51.8517,51.9076,51.8424,51.889,14000.0
2014-07-11 14:45:00,55.72,55.77,55.71,55.77,7100.0,51.889,51.9355,51.8797,51.9355,7100.0
2014-07-11 14:50:00,55.76,55.84,55.74,55.76,19500.0,51.9262,52.0007,51.9076,51.9262,19500.0
2014-07-11 14:55:00,55.76,55.8,55.74,55.77,8100.0,51.9262,51.9635,51.9076,51.9355,8100.0
2014-07-11 15:00:00,55.77,55.81,55.75,55.76,14700.0,51.9355,51.9728,51.9169,51.9262,14700.0
2014-07-11 15:05:00,55.75,55.79,55.75,55.78,6700.0,51.9169,51.9542,51.9169,51.9448,6700.0
2014-07-11 15:10:00,55.78,55.81,55.78,55.79,7100.0,51.9448,51.9728,51.9448,51.9542,7100.0
2014-07-11 15:15:00,55.8,55.83,55.8,55.8,13000.0,51.9635,51.9914,51.9635,51.9635,13000.0
2014-07-11 15:20:00,55.8,55.84,55.79,55.8,9100.0,51.9635,52.0007,51.9542,51.9635,9100.0
2014-07-11 15:25:00,55.8,55.86,55.8,55.86,13600.0,51.9635,52.0193,51.9635,52.0193,13600.0
2014-07-11 15:30:00,55.86,55.87,55.8,55.82,44100.0,52.0193,52.0287,51.9635,51.9821,44100.0
2014-07-11 15:35:00,55.83,55.87,55.82,55.86,22800.0,51.9914,52.0287,51.9821,52.0193,22800.0
2014-07-11 15:40:00,55.86,55.92,55.85,55.9,35900.0,52.0193,52.0752,52.01,52.0566,35900.0
2014-07-11 15:45:00,55.91,55.92,55.88,55.91,54700.0,52.0659,52.0752,52.038,52.0659,54700.0
2014-07-11 15:50:00,55.91,55.95,55.9,55.91,58100.0,52.0659,52.1032,52.0566,52.0659,58100.0
2014-07-11 15:55:00,55.91,55.95,55.86,55.93,216100.0,52.0659,52.1032,52.0193,52.0845,216100.0
2014-07-14 09:30:00,56.0,56.32,55.94,56.27,19500.0,52.1497,52.4477,52.0938,52.4012,19500.0
2014-07-14 09:35:00,56.3,56.3,55.71,55.71,20000.0,52.4291,52.4291,51.8797,51.8797,20000.0
2014-07-14 09:40:00,55.74,55.88,55.49,55.49,92800.0,51.9076,52.038,51.6748,51.6748,92800.0
2014-07-14 09:45:00,55.52,55.66,55.39,55.54,32900.0,51.7027,51.8331,51.5817,51.7213,32900.0
2014-07-14 09:50:00,55.56,55.76,55.53,55.68,25900.0,51.74,51.9262,51.712,51.8517,25900.0
2014-07-14 09:55:00,55.68,55.89,55.67,55.89,15200.0,51.8517,52.0473,51.8424,52.0473,15200.0
2014-07-14 10:00:00,55.88,55.89,55.67,55.83,14400.0,52.038,52.0473,51.8424,51.9914,14400.0
2014-07-14 10:05:00,55.83,55.83,55.54,55.55,21900.0,51.9914,51.9914,51.7213,51.7307,21900.0
2014-07-14 10:10:00,55.52,55.79,55.51,55.75,30300.0,51.7027,51.9542,51.6934,51.9169,30300.0
2014-07-14 10:15:00,55.79,55.79,55.58,55.73,17300.0,51.9542,51.9542,51.7586,51.8983,17300.0
2014-07-14 10:20:00,55.73,55.82,55.7,55.81,49900.0,51.8983,51.9821,51.8703,51.9728,49900.0
2014-07-14 10:25:00,55.82,55.84,55.8,55.8,9200.0,51.9821,52.0007,51.9635,51.9635,9200.0
2014-07-14 10:30:00,55.8,55.83,55.77,55.81,18600.0,51.9635,51.9914,51.9355,51.9728,18600.0
2014-07-14 10:35:00,55.8,55.83,55.74,55.8,13200.0,51.9635,51.9914,51.9076,51.9635,13200.0
2014-07-14 10:40:00,55.8,55.81,55.75,55.75,15100.0,51.9635,51.9728,51.9169,51.9169,15100.0
2014-07-14 10:45:00,55.76,55.79,55.73,55.75,10100.0,51.9262,51.9542,51.8983,51.9169,10100.0
2014-07-14 10:50:00,55.75,55.8,55.75,55.8,21000.0,51.9169,51.9635,51.9169,51.9635,21000.0
2014-07-14 10:55:00,55.8,55.82,55.75,55.8,33800.0,51.9635,51.9821,51.9169,51.9635,33800.0
2014-07-14 11:00:00,55.79,55.83,55.79,55.83,11500.0,51.9542,51.9914,51.9542,51.9914,11500.0
2014-07-14 11:05:00,55.82,55.95,55.81,55.92,17600.0,51.9821,52.1032,51.9728,52.0752,17600.0
2014-07-14 11:10:00,55.91,55.91,55.8,55.88,11000.0,52.0659,52.0659,51.9635,52.038,11000.0
2014-07-14 11:15:00,55.89,55.92,55.85,55.91,7800.0,52.0473,52.0752,52.01,52.0659,7800.0
2014-07-14 11:20:00,55.93,55.96,55.87,55.87,15600.0,52.0845,52.1125,52.0287,52.0287,15600.0
2014-07-14 11:25:00,55.86,55.94,55.84,55.94,7700.0,52.0193,52.0938,52.0007,52.0938,7700.0
2014-07-14 11:30:00,55.94,55.98,55.88,55.98,18000.0,52.0938,52.1311,52.038,52.1311,18000.0
2014-07-14 11:35:00,55.98,56.01,55.95,56.0,14900.0,52.1311,52.159,52.1032,52.1497,14900.0
2014-07-14 11:40:00,56.0,56.0,55.96,56.0,41600.0,52.1497,52.1497,52.1125,52.1497,41600.0
2014-07-14 11:45:00,56.0,56.0,55.9,55.93,10700.0,52.1497,52.1497,52.0566,52.0845,10700.0
2014-07-14 11:50:00,55.93,55.95,55.91,55.92,13900.0,52.0845,52.1032,52.0659,52.0752,13900.0
2014-07-14 11:55:00,55.93,55.99,55.91,55.99,26500.0,52.0845,52.1404,52.0659,52.1404,26500.0
2014-07-14 12:00:00,55.98,56.02,55.94,55.99,22400.0,52.1311,52.1683,52.0938,52.1404,22400.0
2014-07-14 12:05:00,55.99,56.01,55.98,55.98,6600.0,52.1404,52.159,52.1311,52.1311,6600.0
2014-07-14 12:10:00,55.99,56.01,55.98,56.0,16100.0,52.1404,52.159,52.1311,52.1497,16100.0
2014-07-14 12:15:00,56.0,56.01,55.97,56.0,9300.0,52.1497,52.159,52.1218,52.1497,9300.0
2014-07-14 12:20:00,56.0,56.0,55.97,55.97,11600.0,52.1497,52.1497,52.1218,52.1218,11600.0
2014-07-14 12:25:00,56.0,56.01,55.95,55.96,10700.0,52.1497,52.159,52.1032,52.1125,10700.0
2014-07-14 12:30:00,55.95,56.04,55.95,56.01,5300.0,52.1032,52.187,52.1032,52.159,5300.0
2014-07-14 12:35:00,56.0,56.0,55.94,56.0,18500.0,52.1497,52.1497,52.0938,52.1497,18500.0
2014-07-14 12:40:00,56.0,56.02,55.97,55.98,10600.0,52.1497,52.1683,52.1218,52.1311,10600.0
2014-07-14 12:45:00,55.98,55.98,55.93,55.94,15300.0,52.1311,52.1311,52.0845,52.0938,15300.0
2014-07-14 12:50:00,55.94,55.95,55.9,55.93,15500.0,52.0938,52.1032,52.0566,52.0845,15500.0
2014-07-14 12:55:00,55.94,55.98,55.94,55.97,13000.0,52.0938,52.1311,52.0938,52.1218,13000.0
2014-07-14 13:00:00,55.97,55.99,55.89,55.91,11900.0,52.1218,52.1404,52.0473,52.0659,11900.0
2014-07-14 13:05:00,55.91,55.99,55.9,55.92,18500.0,52.0659,52.1404,52.0566,52.0752,18500.0
2014-07-14 13:10:00,55.93,55.94,55.84,55.87,34900.0,52.0845,52.0938,52.0007,52.0287,34900.0
2014-07-14 13:15:00,55.88,55.89,55.86,55.87,5000.0,52.038,52.0473,52.0193,52.0287,5000.0
2014-07-14 13:20:00,55.87,55.92,55.87,55.92,7600.0,52.0287,52.0752,52.0287,52.0752,7600.0
2014-07-14 13:25:00,55.93,55.97,55.91,55.92,5200.0,52.0845,52.1218,52.0659,52.0752,5200.0
2014-07-14 13:30:00,55.9,55.93,55.88,55.88,6400.0,52.0566,52.0845,52.038,52.038,6400.0
2014-07-14 13:35:00,55.89,55.9,55.85,55.87,3100.0,52.0473,52.0566,52.01,52.0287,3100.0
2014-07-14 13:40:00,55.88,55.91,55.88,55.9,2300.0,52.038,52.0659,52.038,52.0566,2300.0
2014-07-14 13:45:00,55.9,55.95,55.89,55.95,16000.0,52.0566,52.1032,52.0473,52.1032,16000.0
2014-07-14 13:50:00,55.95,55.95,55.94,55.95,9800.0,52.1032,52.1032,52.0938,52.1032,9800.0
2014-07-14 13:55:00,55.95,56.0,55.93,56.0,10400.0,52.1032,52.1497,52.0845,52.1497,10400.0
2014-07-14 14:00:00,56.0,56.0,55.96,55.96,11400.0,52.1497,52.1497,52.1125,52.1125,11400.0
2014-07-14 14:05:00,55.97,56.01,55.96,56.0,10400.0,52.1218,52.159,52.1125,52.1497,10400.0
2014-07-14 14:10:00,56.0,56.01,55.99,55.99,9000.0,52.1497,52.159,52.1404,52.1404,9000.0
2014-07-14 14:15:00,56.0,56.01,55.98,56.0,8600.0,52.1497,52.159,52.1311,52.1497,8600.0
2014-07-14 14:20:00,55.99,56.04,55.99,56.04,10000.0,52.1404,52.187,52.1404,52.187,10000.0
2014-07-14 14:25:00,56.03,56.04,55.99,56.0,11200.0,52.1777,52.187,52.1404,52.1497,11200.0
2014-07-14 14:30:00,56.0,56.0,55.95,55.96,4600.0,52.1497,52.1497,52.1032,52.1125,4600.0
2014-07-14 14:35:00,55.95,55.95,55.93,55.95,7300.0,52.1032,52.1032,52.0845,52.1032,7300.0
2014-07-14 14:40:00,55.96,55.98,55.94,55.96,15900.0,52.1125,52.1311,52.0938,52.1125,15900.0
2014-07-14 14:45:00,55.95,55.96,55.92,55.92,4800.0,52.1032,52.1125,52.0752,52.0752,4800.0
2014-07-14 14:50:00,55.93,55.93,55.91,55.92,8400.0,52.0845,52.0845,52.0659,52.0752,8400.0
2014-07-14 14:55:00,55.93,55.95,55.92,55.93,14800.0,52.0845,52.1032,52.0752,52.0845,14800.0
2014-07-14 15:00:00,55.93,55.94,55.9,55.9,13100.0,52.0845,52.0938,52.0566,52.0566,13100.0
2014-07-14 15:05:00,55.9,55.92,55.83,55.83,16300.0,52.0566,52.0752,51.9914,51.9914,16300.0
2014-07-14 15:10:00,55.83,55.85,55.83,55.83,10600.0,51.9914,52.01,51.9914,51.9914,10600.0
2014-07-14 15:15:00,55.84,55.88,55.82,55.87,18600.0,52.0007,52.038,51.9821,52.0287,18600.0
2014-07-14 15:20:00,55.86,55.86,55.79,55.8,12600.0,52.0193,52.0193,51.9542,51.9635,12600.0
2014-07-14 15:25:00,55.81,55.9,55.8,55.89,20600.0,51.9728,52.0566,51.9635,52.0473,20600.0
2014-07-14 15:30:00,55.89,55.89,55.75,55.78,30300.0,52.0473,52.0473,51.9169,51.9448,30300.0
2014-07-14 15:35:00,55.76,55.77,55.73,55.75,18400.0,51.9262,51.9355,51.8983,51.9169,18400.0
2014-07-14 15:40:00,55.76,55.8,55.75,55.77,29000.0,51.9262,51.9635,51.9169,51.9355,29000.0
2014-07-14 15:45:00,55.75,55.77,55.72,55.76,49700.0,51.9169,51.9355,51.889,51.9262,49700.0
2014-07-14 15:50:00,55.76,55.81,55.74,55.75,58200.0,51.9262,51.9728,51.9076,51.9169,58200.0
2014-07-14 15:55:00,55.75,55.84,55.72,55.81,122200.0,51.9169,52.0007,51.889,51.9728,122200.0
2014-07-15 09:30:00,55.37,56.15,55.37,56.14,64400.0,51.563,52.2894,51.563,52.2801,64400.0
2014-07-15 09:35:00,56.14,56.28,55.97,56.23,16600.0,52.2801,52.4105,52.1218,52.3639,16600.0
2014-07-15 09:40:00,56.2,56.39,56.06,56.22,34500.0,52.336,52.5129,52.2056,52.3546,34500.0
2014-07-15 09:45:00,56.19,56.21,56.02,56.09,19900.0,52.3267,52.3453,52.1683,52.2335,19900.0
2014-07-15 09:50:00,56.12,56.12,55.81,55.87,29200.0,52.2615,52.2615,51.9728,52.0287,29200.0
2014-07-15 09:55:00,55.87,55.99,55.8,55.87,19700.0,52.0287,52.1404,51.9635,52.0287,19700.0
2014-07-15 10:00:00,55.87,55.93,55.7,55.7,15200.0,52.0287,52.0845,51.8703,51.8703,15200.0
2014-07-15 10:05:00,55.7,55.81,55.63,55.81,22800.0,51.8703,51.9728,51.8052,51.9728,22800.0
2014-07-15 10:10:00,55.8,55.8,55.43,55.5,20400.0,51.9635,51.9635,51.6189,51.6841,20400.0
2014-07-15 10:15:00,55.5,55.53,55.42,55.51,46700.0,51.6841,51.712,51.6096,51.6934,46700.0
2014-07-15 10:20:00,55.51,55.62,55.5,55.59,32700.0,51.6934,51.7958,51.6841,51.7679,32700.0
2014-07-15 10:25:00,55.61,55.69,55.59,55.61,9600.0,51.7865,51.861,51.7679,51.7865,9600.0
2014-07-15 10:30:00,55.57,55.77,55.56,55.77,23800.0,51.7493,51.9355,51.74,51.9355,23800.0
2014-07-15 10:35:00,55.81,55.83,55.63,55.63,14600.0,51.9728,51.9914,51.8052,51.8052,14600.0
2014-07-15 10:40:00,55.62,55.65,55.55,55.65,8700.0,51.7958,51.8238,51.7307,51.8238,8700.0
2014-07-15 10:45:00,55.65,55.66,55.51,55.51,16100.0,51.8238,51.8331,51.6934,51.6934,16100.0
2014-07-15 10:50:00,55.51,55.51,55.46,55.47,13200.0,51.6934,51.6934,51.6468,51.6562,13200.0
2014-07-15 10:55:00,55.48,55.51,55.46,55.48,30800.0,51.6655,51.6934,51.6468,51.6655,30800.0
2014-07-15 11:00:00,55.48,55.51,55.46,55.47,17400.0,51.6655,51.6934,51.6468,51.6562,17400.0
2014-07-15 11:05:00,55.48,55.51,55.46,55.47,13000.0,51.6655,51.6934,51.6468,51.6562,13000.0
2014-07-15 11:10:00,55.49,55.65,55.49,55.6,10800.0,51.6748,51.8238,51.6748,51.7772,10800.0
2014-07-15 11:15:00,55.61,55.62,55.55,55.6,21500.0,51.7865,51.7958,51.7307,51.7772,21500.0
2014-07-15 11:20:00,55.6,55.7,55.53,55.7,9400.0,51.7772,51.8703,51.712,51.8703,9400.0
2014-07-15 11:25:00,55.68,55.68,55.58,55.58,5000.0,51.8517,51.8517,51.7586,51.7586,5000.0
2014-07-15 11:30:00,55.57,55.57,55.48,55.48,9600.0,51.7493,51.7493,51.6655,51.6655,9600.0
2014-07-15 11:35:00,55.48,55.51,55.46,55.5,7500.0,51.6655,51.6934,51.6468,51.6841,7500.0
2014-07-15 11:40:00,55.51,55.52,55.46,55.52,12500.0,51.6934,51.7027,51.6468,51.7027,12500.0
2014-07-15 11:45:00,55.51,55.53,55.44,55.47,16300.0,51.6934,51.712,51.6282,51.6562,16300.0
2014-07-15 11:50:00,55.49,55.51,55.36,55.4,8800.0,51.6748,51.6934,51.5537,51.591,8800.0
2014-07-15 11:55:00,55.39,55.42,55.28,55.28,12900.0,51.5817,51.6096,51.4792,51.4792,12900.0
2014-07-15 12:00:00,55.29,55.29,55.16,55.17,19300.0,51.4885,51.4885,51.3675,51.3768,19300.0
2014-07-15 12:05:00,55.18,55.32,55.18,55.25,11700.0,51.3861,51.5165,51.3861,51.4513,11700.0
2014-07-15 12:10:00,55.23,55.27,55.17,55.23,14600.0,51.4327,51.4699,51.3768,51.4327,14600.0
2014-07-15 12:15:00,55.23,55.28,55.18,55.21,21500.0,51.4327,51.4792,51.3861,51.414,21500.0
2014-07-15 12:20:00,55.21,55.29,55.2,55.28,6900.0,51.414,51.4885,51.4047,51.4792,6900.0
2014-07-15 12:25:00,55.28,55.43,55.27,55.38,17800.0,51.4792,51.6189,51.4699,51.5724,17800.0
2014-07-15 12:30:00,55.39,55.44,55.33,55.34,24700.0,51.5817,51.6282,51.5258,51.5351,24700.0
2014-07-15 12:35:00,55.34,55.35,55.27,55.3,31900.0,51.5351,51.5444,51.4699,51.4979,31900.0
2014-07-15 12:40:00,55.31,55.4,55.3,55.38,7900.0,51.5072,51.591,51.4979,51.5724,7900.0
2014-07-15 12:45:00,55.39,55.39,55.32,55.36,10600.0,51.5817,51.5817,51.5165,51.5537,10600.0
2014-07-15 12:50:00,55.36,55.43,55.31,55.4,9700.0,51.5537,51.6189,51.5072,51.591,9700.0
2014-07-15 12:55:00,55.4,55.41,55.35,55.36,9800.0,51.591,51.6003,51.5444,51.5537,9800.0
2014-07-15 13:00:00,55.36,55.41,55.36,55.38,6500.0,51.5537,51.6003,51.5537,51.5724,6500.0
2014-07-15 13:05:00,55.39,55.4,55.37,55.38,6200.0,51.5817,51.591,51.563,51.5724,6200.0
2014-07-15 13:10:00,55.37,55.39,55.33,55.39,8100.0,51.563,51.5817,51.5258,51.5817,8100.0
2014-07-15 13:15:00,55.39,55.48,55.39,55.48,5200.0,51.5817,51.6655,51.5817,51.6655,5200.0
2014-07-15 13:20:00,55.47,55.47,55.42,55.44,8100.0,51.6562,51.6562,51.6096,51.6282,8100.0
2014-07-15 13:25:00,55.44,55.44,55.41,55.42,6800.0,51.6282,51.6282,51.6003,51.6096,6800.0
2014-07-15 13:30:00,55.42,55.42,55.35,55.4,12900.0,51.6096,51.6096,51.5444,51.591,12900.0
2014-07-15 13:35:00,55.41,55.47,55.3,55.3,30500.0,51.6003,51.6562,51.4979,51.4979,30500.0
2014-07-15 13:40:00,55.29,55.3,55.25,55.28,16700.0,51.4885,51.4979,51.4513,51.4792,16700.0
2014-07-15 13:45:00,55.28,55.29,55.26,55.28,16300.0,51.4792,51.4885,51.4606,51.4792,16300.0
2014-07-15 13:50:00,55.28,55.38,55.28,55.3,17100.0,51.4792,51.5724,51.4792,51.4979,17100.0
2014-07-15 13:55:00,55.29,55.34,55.29,55.29,19100.0,51.4885,51.5351,51.4885,51.4885,19100.0
2014-07-15 14:00:00,55.29,55.34,55.28,55.29,18400.0,51.4885,51.5351,51.4792,51.4885,18400.0
2014-07-15 14:05:00,55.28,55.33,55.28,55.32,11900.0,51.4792,51.5258,51.4792,51.5165,11900.0
2014-07-15 14:10:00,55.33,55.34,55.28,55.33,17500.0,51.5258,51.5351,51.4792,51.5258,17500.0
2014-07-15 14:15:00,55.34,55.34,55.31,55.34,11700.0,51.5351,51.5351,51.5072,51.5351,11700.0
2014-07-15 14:20:00,55.33,55.39,55.32,55.38,18400.0,51.5258,51.5817,51.5165,51.5724,18400.0
2014-07-15 14:25:00,55.37,55.37,55.33,55.35,17900.0,51.563,51.563,51.5258,51.5444,17900.0
2014-07-15 14:30:00,55.33,55.34,55.28,55.28,17800.0,51.5258,51.5351,51.4792,51.4792,17800.0
2014-07-15 14:35:00,55.29,55.31,55.25,55.26,19500.0,51.4885,51.5072,51.4513,51.4606,19500.0
2014-07-15 14:40:00,55.27,55.29,55.25,55.26,15600.0,51.4699,51.4885,51.4513,51.4606,15600.0
2014-07-15 14:45:00,55.26,55.29,55.25,55.26,15700.0,51.4606,51.4885,51.4513,51.4606,15700.0
2014-07-15 14:50:00,55.25,55.3,55.23,55.24,19100.0,51.4513,51.4979,51.4327,51.442,19100.0
2014-07-15 14:55:00,55.24,55.3,55.23,55.3,10700.0,51.442,51.4979,51.4327,51.4979,10700.0
2014-07-15 15:00:00,55.3,55.31,55.24,55.26,23500.0,51.4979,51.5072,51.442,51.4606,23500.0
2014-07-15 15:05:00,55.27,55.27,55.22,55.22,18800.0,51.4699,51.4699,51.4234,51.4234,18800.0
2014-07-15 15:10:00,55.22,55.24,55.14,55.24,22000.0,51.4234,51.442,51.3489,51.442,22000.0
2014-07-15 15:15:00,55.24,55.24,55.19,55.21,43500.0,51.442,51.442,51.3954,51.414,43500.0
2014-07-15 15:20:00,55.21,55.23,55.18,55.21,24000.0,51.414,51.4327,51.3861,51.414,24000.0
2014-07-15 15:25:00,55.22,55.24,55.18,55.24,33000.0,51.4234,51.442,51.3861,51.442,33000.0
2014-07-15 15:30:00,55.24,55.24,55.22,55.23,20000.0,51.442,51.442,51.4234,51.4327,20000.0
2014-07-15 15:35:00,55.22,55.24,55.22,55.23,22000.0,51.4234,51.442,51.4234,51.4327,22000.0
2014-07-15 15:40:00,55.23,55.25,55.17,55.2,36400.0,51.4327,51.4513,51.3768,51.4047,36400.0
2014-07-15 15:45:00,55.19,55.23,55.12,55.23,68300.0,51.3954,51.4327,51.3302,51.4327,68300.0
2014-07-15 15:50:00,55.23,55.25,55.21,55.25,44200.0,51.4327,51.4513,51.414,51.4513,44200.0
2014-07-15 15:55:00,55.24,55.27,55.22,55.22,103500.0,51.442,51.4699,51.4234,51.4234,103500.0
2014-07-16 09:30:00,58.52,58.91,58.18,58.63,595400.0,54.4965,54.8596,54.1798,54.5989,595400.0
2014-07-16 09:35:00,58.62,58.74,58.45,58.64,596700.0,54.5896,54.7013,54.4313,54.6082,596700.0
2014-07-16 09:40:00,58.64,59.52,58.53,59.15,421200.0,54.6082,55.4277,54.5058,55.0831,421200.0
2014-07-16 09:45:00,59.12,59.75,59.07,59.75,498700.0,55.0552,55.6419,55.0086,55.6419,498700.0
2014-07-16 09:50:00,59.74,60.43,59.62,59.67,696000.0,55.6326,56.2751,55.5208,55.5674,696000.0
2014-07-16 09:55:00,59.68,59.84,59.31,59.43,454100.0,55.5767,55.7257,55.2321,55.3439,454100.0
2014-07-16 10:00:00,59.46,59.77,59.33,59.61,438000.0,55.3718,55.6605,55.2508,55.5115,438000.0
2014-07-16 10:05:00,59.61,59.7,59.48,59.69,102400.0,55.5115,55.5953,55.3905,55.586,102400.0
2014-07-16 10:10:00,59.66,59.93,59.58,59.58,172200.0,55.5581,55.8095,55.4836,55.4836,172200.0
2014-07-16 10:15:00,59.57,59.64,59.37,59.37,215400.0,55.4743,55.5395,55.288,55.288,215400.0
2014-07-16 10:20:00,59.38,59.72,59.38,59.56,88400.0,55.2973,55.614,55.2973,55.465,88400.0
2014-07-16 10:25:00,59.55,59.58,59.4,59.42,77400.0,55.4556,55.4836,55.316,55.3346,77400.0
2014-07-16 10:30:00,59.42,59.65,59.4,59.65,72800.0,55.3346,55.5488,55.316,55.5488,72800.0
2014-07-16 10:35:00,59.66,59.69,59.46,59.5,74200.0,55.5581,55.586,55.3718,55.4091,74200.0
2014-07-16 10:40:00,59.51,59.64,59.42,59.64,87700.0,55.4184,55.5395,55.3346,55.5395,87700.0
2014-07-16 10:45:00,59.64,59.65,59.45,59.5,146300.0,55.5395,55.5488,55.3625,55.4091,146300.0
2014-07-16 10:50:00,59.5,59.61,59.49,59.56,69400.0,55.4091,55.5115,55.3998,55.465,69400.0
2014-07-16 10:55:00,59.54,59.67,59.51,59.67,54000.0,55.4463,55.5674,55.4184,55.5674,54000.0
2014-07-16 11:00:00,59.66,60.18,59.63,60.18,115500.0,55.5581,56.0423,55.5301,56.0423,115500.0
2014-07-16 11:05:00,60.17,60.4,60.09,60.14,73300.0,56.033,56.2472,55.9585,56.0051,73300.0
2014-07-16 11:10:00,60.11,60.59,60.11,60.58,146900.0,55.9771,56.4241,55.9771,56.4148,146900.0
2014-07-16 11:15:00,60.57,60.58,60.38,60.48,40200.0,56.4055,56.4148,56.2286,56.3217,40200.0
2014-07-16 11:20:00,60.46,60.5,60.22,60.45,72700.0,56.3031,56.3403,56.0796,56.2938,72700.0
2014-07-16 11:25:00,60.44,60.5,60.32,60.5,95000.0,56.2845,56.3403,56.1727,56.3403,95000.0
2014-07-16 11:30:00,60.47,60.5,60.31,60.45,377500.0,56.3124,56.3403,56.1634,56.2938,377500.0
2014-07-16 11:35:00,60.45,60.48,60.39,60.46,56900.0,56.2938,56.3217,56.2379,56.3031,56900.0
2014-07-16 11:40:00,60.48,60.5,60.42,60.47,50500.0,56.3217,56.3403,56.2658,56.3124,50500.0
2014-07-16 11:45:00,60.46,60.69,60.46,60.63,155400.0,56.3031,56.5173,56.3031,56.4614,155400.0
2014-07-16 11:50:00,60.63,60.68,60.53,60.58,90500.0,56.4614,56.5079,56.3683,56.4148,90500.0
2014-07-16 11:55:00,60.55,60.6,60.5,60.57,664800.0,56.3869,56.4334,56.3403,56.4055,664800.0
2014-07-16 12:00:00,60.58,60.69,60.52,60.67,94900.0,56.4148,56.5173,56.3589,56.4986,94900.0
2014-07-16 12:05:00,60.65,61.04,60.58,60.95,92100.0,56.48,56.8432,56.4148,56.7594,92100.0
2014-07-16 12:10:00,60.95,61.02,60.75,60.8,63400.0,56.7594,56.8246,56.5731,56.6197,63400.0
2014-07-16 12:15:00,60.78,60.88,60.63,60.64,63800.0,56.6011,56.6942,56.4614,56.4707,63800.0
2014-07-16 12:20:00,60.62,60.68,60.34,60.37,85100.0,56.4521,56.5079,56.1913,56.2193,85100.0
2014-07-16 12:25:00,60.38,60.65,60.37,60.56,32300.0,56.2286,56.48,56.2193,56.3962,32300.0
2014-07-16 12:30:00,60.56,60.77,60.55,60.59,40100.0,56.3962,56.5918,56.3869,56.4241,40100.0
2014-07-16 12:35:00,60.57,60.58,60.36,60.43,188100.0,56.4055,56.4148,56.21,56.2751,188100.0
2014-07-16 12:40:00,60.43,60.52,60.35,60.44,39600.0,56.2751,56.3589,56.2006,56.2845,39600.0
2014-07-16 12:45:00,60.48,60.5,60.41,60.44,16500.0,56.3217,56.3403,56.2565,56.2845,16500.0
2014-07-16 12:50:00,60.44,60.53,60.43,60.47,60600.0,56.2845,56.3683,56.2751,56.3124,60600.0
2014-07-16 12:55:00,60.47,60.48,60.39,60.39,75100.0,56.3124,56.3217,56.2379,56.2379,75100.0
2014-07-16 13:00:00,60.38,60.41,60.16,60.24,95300.0,56.2286,56.2565,56.0237,56.0982,95300.0
2014-07-16 13:05:00,60.26,60.28,60.14,60.14,49600.0,56.1168,56.1355,56.0051,56.0051,49600.0
2014-07-16 13:10:00,60.15,60.17,60.03,60.16,76300.0,56.0144,56.033,55.9026,56.0237,76300.0
2014-07-16 13:15:00,60.16,60.25,60.11,60.25,50900.0,56.0237,56.1075,55.9771,56.1075,50900.0
2014-07-16 13:20:00,60.23,60.32,60.06,60.06,102100.0,56.0889,56.1727,55.9306,55.9306,102100.0
2014-07-16 13:25:00,60.07,60.18,60.06,60.16,37300.0,55.9399,56.0423,55.9306,56.0237,37300.0
2014-07-16 13:30:00,60.18,60.44,60.14,60.37,52900.0,56.0423,56.2845,56.0051,56.2193,52900.0
2014-07-16 13:35:00,60.37,60.42,60.22,60.39,73700.0,56.2193,56.2658,56.0796,56.2379,73700.0
2014-07-16 13:40:00,60.38,60.45,60.33,60.43,28500.0,56.2286,56.2938,56.182,56.2751,28500.0
2014-07-16 13:45:00,60.42,60.58,60.42,60.54,92800.0,56.2658,56.4148,56.2658,56.3776,92800.0
2014-07-16 13:50:00,60.53,60.56,60.43,60.46,75900.0,56.3683,56.3962,56.2751,56.3031,75900.0
2014-07-16 13:55:00,60.46,60.57,60.45,60.55,45400.0,56.3031,56.4055,56.2938,56.3869,45400.0
2014-07-16 14:00:00,60.54,60.73,60.52,60.71,243800.0,56.3776,56.5545,56.3589,56.5359,243800.0
2014-07-16 14:05:00,60.71,60.9,60.66,60.86,77700.0,56.5359,56.7128,56.4893,56.6756,77700.0
2014-07-16 14:10:00,60.85,60.96,60.84,60.89,59000.0,56.6663,56.7687,56.6569,56.7035,59000.0
2014-07-16 14:15:00,60.93,61.1,60.9,61.1,166700.0,56.7408,56.8991,56.7128,56.8991,166700.0
2014-07-16 14:20:00,61.09,61.22,60.93,60.96,82400.0,56.8898,57.0108,56.7408,56.7687,82400.0
2014-07-16 14:25:00,60.96,60.96,60.74,60.76,94600.0,56.7687,56.7687,56.5638,56.5824,94600.0
2014-07-16 14:30:00,60.74,60.95,60.72,60.89,158900.0,56.5638,56.7594,56.5452,56.7035,158900.0
2014-07-16 14:35:00,60.89,60.94,60.81,60.86,78800.0,56.7035,56.7501,56.629,56.6756,78800.0
2014-07-16 14:40:00,60.86,61.14,60.84,61.02,96800.0,56.6756,56.9363,56.6569,56.8246,96800.0
2014-07-16 14:45:00,61.03,61.1,60.99,61.05,113000.0,56.8339,56.8991,56.7966,56.8525,113000.0
2014-07-16 14:50:00,61.04,61.19,61.0,61.14,136400.0,56.8432,56.9829,56.8059,56.9363,136400.0
2014-07-16 14:55:00,61.16,61.44,61.15,61.37,104000.0,56.9549,57.2157,56.9456,57.1505,104000.0
2014-07-16 15:00:00,61.37,61.38,61.23,61.23,145000.0,57.1505,57.1598,57.0201,57.0201,145000.0
2014-07-16 15:05:00,61.22,61.3,61.22,61.24,337800.0,57.0108,57.0853,57.0108,57.0294,337800.0
2014-07-16 15:10:00,61.23,61.24,60.95,61.12,202600.0,57.0201,57.0294,56.7594,56.9177,202600.0
2014-07-16 15:15:00,61.11,61.12,60.7,60.72,196600.0,56.9084,56.9177,56.5266,56.5452,196600.0
2014-07-16 15:20:00,60.73,60.87,60.7,60.8,125900.0,56.5545,56.6849,56.5266,56.6197,125900.0
2014-07-16 15:25:00,60.8,60.93,60.8,60.84,133900.0,56.6197,56.7408,56.6197,56.6569,133900.0
2014-07-16 15:30:00,60.85,60.85,60.66,60.69,136800.0,56.6663,56.6663,56.4893,56.5173,136800.0
2014-07-16 15:35:00,60.7,60.7,60.47,60.49,285700.0,56.5266,56.5266,56.3124,56.331,285700.0
2014-07-16 15:40:00,60.49,60.55,60.48,60.51,205200.0,56.331,56.3869,56.3217,56.3496,205200.0
2014-07-16 15:45:00,60.51,61.01,60.51,60.98,351700.0,56.3496,56.8153,56.3496,56.7873,351700.0
2014-07-16 15:50:00,60.98,61.26,60.94,61.25,306900.0,56.7873,57.0481,56.7501,57.0388,306900.0
2014-07-16 15:55:00,61.25,61.27,60.92,61.0,417300.0,57.0388,57.0574,56.7314,56.8059,417300.0
2014-07-17 09:30:00,61.22,61.52,60.8,61.41,158400.0,57.0108,57.2902,56.6197,57.1878,158400.0
2014-07-17 09:35:00,61.48,61.81,61.2,61.56,145200.0,57.2529,57.5603,56.9922,57.3274,145200.0
2014-07-17 09:40:00,61.56,61.61,61.12,61.22,166700.0,57.3274,57.374,56.9177,57.0108,166700.0
2014-07-17 09:45:00,61.26,61.47,61.14,61.44,91800.0,57.0481,57.2436,56.9363,57.2157,91800.0
2014-07-17 09:50:00,61.44,61.74,61.36,61.68,85700.0,57.2157,57.4951,57.1412,57.4392,85700.0
2014-07-17 09:55:00,61.68,62.11,61.66,62.05,96800.0,57.4392,57.8396,57.4206,57.7838,96800.0
2014-07-17 10:00:00,62.07,62.32,61.91,62.21,116900.0,57.8024,58.0352,57.6534,57.9328,116900.0
2014-07-17 10:05:00,62.23,62.27,62.08,62.22,81400.0,57.9514,57.9886,57.8117,57.9421,81400.0
2014-07-17 10:10:00,62.22,62.37,62.09,62.18,143800.0,57.9421,58.0818,57.821,57.9048,143800.0
2014-07-17 10:15:00,62.18,62.62,62.18,62.6,153700.0,57.9048,58.3146,57.9048,58.2959,153700.0
2014-07-17 10:20:00,62.6,62.76,62.54,62.7,113600.0,58.2959,58.4449,58.2401,58.3891,113600.0
2014-07-17 10:25:00,62.7,62.85,62.61,62.84,206900.0,58.3891,58.5288,58.3053,58.5194,206900.0
2014-07-17 10:30:00,62.83,62.94,62.43,62.44,281100.0,58.5101,58.6126,58.1376,58.1469,281100.0
2014-07-17 10:35:00,62.43,62.99,62.42,62.57,142000.0,58.1376,58.6591,58.1283,58.268,142000.0
2014-07-17 10:40:00,62.58,62.58,62.23,62.25,99400.0,58.2773,58.2773,57.9514,57.97,99400.0
2014-07-17 10:45:00,62.23,62.31,61.92,62.01,99900.0,57.9514,58.0259,57.6627,57.7465,99900.0
2014-07-17 10:50:00,62.01,62.03,61.82,61.98,88000.0,57.7465,57.7651,57.5696,57.7186,88000.0
2014-07-17 10:55:00,61.97,62.11,61.9,61.96,140300.0,57.7093,57.8396,57.6441,57.6999,140300.0
2014-07-17 11:00:00,61.97,62.11,61.87,62.07,88100.0,57.7093,57.8396,57.6161,57.8024,88100.0
2014-07-17 11:05:00,62.08,62.12,61.95,62.05,51500.0,57.8117,57.8489,57.6906,57.7838,51500.0
2014-07-17 11:10:00,62.06,62.1,61.96,62.01,36900.0,57.7931,57.8303,57.6999,57.7465,36900.0
2014-07-17 11:15:00,62.0,62.04,61.95,61.96,76900.0,57.7372,57.7744,57.6906,57.6999,76900.0
2014-07-17 11:20:00,61.95,62.07,61.95,61.97,80700.0,57.6906,57.8024,57.6906,57.7093,80700.0
2014-07-17 11:25:00,61.97,62.1,61.74,61.75,58400.0,57.7093,57.8303,57.4951,57.5044,58400.0
2014-07-17 11:30:00,61.75,61.9,61.63,61.88,63400.0,57.5044,57.6441,57.3926,57.6254,63400.0
2014-07-17 11:35:00,61.88,62.07,61.88,61.98,69000.0,57.6254,57.8024,57.6254,57.7186,69000.0
2014-07-17 11:40:00,61.98,62.03,61.88,61.91,49100.0,57.7186,57.7651,57.6254,57.6534,49100.0
2014-07-17 11:45:00,61.92,62.01,61.89,61.92,43000.0,57.6627,57.7465,57.6348,57.6627,43000.0
2014-07-17 11:50:00,61.92,61.92,61.77,61.81,194100.0,57.6627,57.6627,57.523,57.5603,194100.0
2014-07-17 11:55:00,61.81,61.86,61.25,61.25,199300.0,57.5603,57.6068,57.0388,57.0388,199300.0
2014-07-17 12:00:00,61.27,61.3,61.07,61.23,89100.0,57.0574,57.0853,56.8711,57.0201,89100.0
2014-07-17 12:05:00,61.24,61.45,61.2,61.35,66900.0,57.0294,57.225,56.9922,57.1319,66900.0
2014-07-17 12:10:00,61.35,61.54,61.35,61.54,51900.0,57.1319,57.3088,57.1319,57.3088,51900.0
2014-07-17 12:15:00,61.54,61.61,61.49,61.57,43100.0,57.3088,57.374,57.2623,57.3368,43100.0
2014-07-17 12:20:00,61.56,61.61,61.45,61.58,132600.0,57.3274,57.374,57.225,57.3461,132600.0
2014-07-17 12:25:00,61.55,61.58,61.44,61.57,39900.0,57.3181,57.3461,57.2157,57.3368,39900.0
2014-07-17 12:30:00,61.57,61.69,61.47,61.64,29600.0,57.3368,57.4485,57.2436,57.4019,29600.0
2014-07-17 12:35:00,61.65,61.81,61.65,61.71,30300.0,57.4113,57.5603,57.4113,57.4671,30300.0
2014-07-17 12:40:00,61.7,61.76,61.67,61.73,23000.0,57.4578,57.5137,57.4299,57.4858,23000.0
2014-07-17 12:45:00,61.72,61.76,61.66,61.71,49400.0,57.4764,57.5137,57.4206,57.4671,49400.0
2014-07-17 12:50:00,61.71,61.81,61.69,61.79,24700.0,57.4671,57.5603,57.4485,57.5416,24700.0
2014-07-17 12:55:00,61.8,61.88,61.75,61.8,22100.0,57.5509,57.6254,57.5044,57.5509,22100.0
2014-07-17 13:00:00,61.8,61.8,61.65,61.73,24300.0,57.5509,57.5509,57.4113,57.4858,24300.0
2014-07-17 13:05:00,61.73,61.85,61.72,61.78,40100.0,57.4858,57.5975,57.4764,57.5323,40100.0
2014-07-17 13:10:00,61.78,61.87,61.71,61.86,52600.0,57.5323,57.6161,57.4671,57.6068,52600.0
2014-07-17 13:15:00,61.86,61.88,61.83,61.84,39500.0,57.6068,57.6254,57.5789,57.5882,39500.0
2014-07-17 13:20:00,61.84,61.87,61.65,61.65,15300.0,57.5882,57.6161,57.4113,57.4113,15300.0
2014-07-17 13:25:00,61.65,61.82,61.63,61.75,23700.0,57.4113,57.5696,57.3926,57.5044,23700.0
2014-07-17 13:30:00,61.76,61.82,61.64,61.67,15500.0,57.5137,57.5696,57.4019,57.4299,15500.0
2014-07-17 13:35:00,61.67,61.73,61.61,61.66,51900.0,57.4299,57.4858,57.374,57.4206,51900.0
2014-07-17 13:40:00,61.66,61.8,61.65,61.69,54600.0,57.4206,57.5509,57.4113,57.4485,54600.0
2014-07-17 13:45:00,61.7,61.83,61.69,61.78,20700.0,57.4578,57.5789,57.4485,57.5323,20700.0
2014-07-17 13:50:00,61.79,61.82,61.76,61.77,103600.0,57.5416,57.5696,57.5137,57.523,103600.0
2014-07-17 13:55:00,61.78,61.8,61.64,61.66,22900.0,57.5323,57.5509,57.4019,57.4206,22900.0
2014-07-17 14:00:00,61.66,61.66,61.44,61.44,25600.0,57.4206,57.4206,57.2157,57.2157,25600.0
2014-07-17 14:05:00,61.44,61.53,61.38,61.38,38300.0,57.2157,57.2995,57.1598,57.1598,38300.0
2014-07-17 14:10:00,61.38,61.5,61.38,61.46,126200.0,57.1598,57.2716,57.1598,57.2343,126200.0
2014-07-17 14:15:00,61.46,61.49,61.31,61.36,33500.0,57.2343,57.2623,57.0946,57.1412,33500.0
2014-07-17 14:20:00,61.35,61.37,61.24,61.24,101700.0,57.1319,57.1505,57.0294,57.0294,101700.0
2014-07-17 14:25:00,61.24,61.32,61.2,61.28,46900.0,57.0294,57.1039,56.9922,57.0667,46900.0
2014-07-17 14:30:00,61.28,61.44,61.28,61.34,82500.0,57.0667,57.2157,57.0667,57.1226,82500.0
2014-07-17 14:35:00,61.34,61.4,61.31,61.36,39900.0,57.1226,57.1784,57.0946,57.1412,39900.0
2014-07-17 14:40:00,61.36,61.36,61.3,61.32,25300.0,57.1412,57.1412,57.0853,57.1039,25300.0
2014-07-17 14:45:00,61.32,61.34,61.27,61.29,44000.0,57.1039,57.1226,57.0574,57.076,44000.0
2014-07-17 14:50:00,61.3,61.33,61.29,61.3,86800.0,57.0853,57.1133,57.076,57.0853,86800.0
2014-07-17 14:55:00,61.3,61.34,61.15,61.15,126400.0,57.0853,57.1226,56.9456,56.9456,126400.0
2014-07-17 15:00:00,61.14,61.16,60.87,60.87,62800.0,56.9363,56.9549,56.6849,56.6849,62800.0
2014-07-17 15:05:00,60.86,60.86,60.63,60.64,56000.0,56.6756,56.6756,56.4614,56.4707,56000.0
2014-07-17 15:10:00,60.64,60.76,60.45,60.72,115300.0,56.4707,56.5824,56.2938,56.5452,115300.0
2014-07-17 15:15:00,60.72,60.72,60.46,60.54,86000.0,56.5452,56.5452,56.3031,56.3776,86000.0
2014-07-17 15:20:00,60.54,60.58,60.37,60.43,81600.0,56.3776,56.4148,56.2193,56.2751,81600.0
2014-07-17 15:25:00,60.43,60.61,60.43,60.56,67300.0,56.2751,56.4428,56.2751,56.3962,67300.0
2014-07-17 15:30:00,60.57,60.57,60.45,60.5,73400.0,56.4055,56.4055,56.2938,56.3403,73400.0
2014-07-17 15:35:00,60.5,60.61,60.48,60.56,72200.0,56.3403,56.4428,56.3217,56.3962,72200.0
2014-07-17 15:40:00,60.56,60.57,60.49,60.53,75100.0,56.3962,56.4055,56.331,56.3683,75100.0
2014-07-17 15:45:00,60.52,60.7,60.49,60.7,110000.0,56.3589,56.5266,56.331,56.5266,110000.0
2014-07-17 15:50:00,60.7,60.71,60.5,60.5,146300.0,56.5266,56.5359,56.3403,56.3403,146300.0
2014-07-17 15:55:00,60.5,60.67,60.5,60.6,327900.0,56.3403,56.4986,56.3403,56.4334,327900.0
2014-07-18 09:30:00,60.46,60.74,60.45,60.5,48700.0,56.3031,56.5638,56.2938,56.3403,48700.0
2014-07-18 09:35:00,60.39,60.5,60.31,60.5,25600.0,56.2379,56.3403,56.1634,56.3403,25600.0
2014-07-18 09:40:00,60.48,60.5,60.32,60.44,52900.0,56.3217,56.3403,56.1727,56.2845,52900.0
2014-07-18 09:45:00,60.37,60.75,60.34,60.67,79600.0,56.2193,56.5731,56.1913,56.4986,79600.0
2014-07-18 09:50:00,60.7,61.05,60.59,60.78,51200.0,56.5266,56.8525,56.4241,56.6011,51200.0
2014-07-18 09:55:00,60.77,61.15,60.76,60.91,55700.0,56.5918,56.9456,56.5824,56.7221,55700.0
2014-07-18 10:00:00,60.84,60.95,60.78,60.94,25300.0,56.6569,56.7594,56.6011,56.7501,25300.0
2014-07-18 10:05:00,60.97,61.14,60.97,61.08,36600.0,56.778,56.9363,56.778,56.8804,36600.0
2014-07-18 10:10:00,61.08,61.36,61.04,61.3,92000.0,56.8804,57.1412,56.8432,57.0853,92000.0
2014-07-18 10:15:00,61.3,61.32,61.07,61.21,36000.0,57.0853,57.1039,56.8711,57.0015,36000.0
2014-07-18 10:20:00,61.18,61.35,60.95,60.97,35000.0,56.9736,57.1319,56.7594,56.778,35000.0
2014-07-18 10:25:00,61.02,61.06,60.84,60.97,25700.0,56.8246,56.8618,56.6569,56.778,25700.0
2014-07-18 10:30:00,60.94,60.96,60.77,60.93,19700.0,56.7501,56.7687,56.5918,56.7408,19700.0
2014-07-18 10:35:00,60.88,61.18,60.87,61.14,57600.0,56.6942,56.9736,56.6849,56.9363,57600.0
2014-07-18 10:40:00,61.14,61.24,61.11,61.23,32000.0,56.9363,57.0294,56.9084,57.0201,32000.0
2014-07-18 10:45:00,61.22,61.41,61.22,61.41,26500.0,57.0108,57.1878,57.0108,57.1878,26500.0
2014-07-18 10:50:00,61.43,61.55,61.39,61.44,46000.0,57.2064,57.3181,57.1691,57.2157,46000.0
2014-07-18 10:55:00,61.47,61.61,61.41,61.5,70700.0,57.2436,57.374,57.1878,57.2716,70700.0
2014-07-18 11:00:00,61.52,61.53,61.3,61.42,43000.0,57.2902,57.2995,57.0853,57.1971,43000.0
2014-07-18 11:05:00,61.42,61.51,61.41,61.49,27200.0,57.1971,57.2809,57.1878,57.2623,27200.0
2014-07-18 11:10:00,61.49,61.49,61.43,61.44,16700.0,57.2623,57.2623,57.2064,57.2157,16700.0
2014-07-18 11:15:00,61.44,61.6,61.43,61.53,26500.0,57.2157,57.3647,57.2064,57.2995,26500.0
2014-07-18 11:20:00,61.54,61.74,61.54,61.64,24700.0,57.3088,57.4951,57.3088,57.4019,24700.0
2014-07-18 11:25:00,61.64,61.65,61.41,61.41,77400.0,57.4019,57.4113,57.1878,57.1878,77400.0
2014-07-18 11:30:00,61.43,61.52,61.4,61.4,15000.0,57.2064,57.2902,57.1784,57.1784,15000.0
2014-07-18 11:35:00,61.41,61.55,61.41,61.51,49100.0,57.1878,57.3181,57.1878,57.2809,49100.0
2014-07-18 11:40:00,61.49,61.52,61.41,61.43,14600.0,57.2623,57.2902,57.1878,57.2064,14600.0
2014-07-18 11:45:00,61.43,61.53,61.43,61.52,19100.0,57.2064,57.2995,57.2064,57.2902,19100.0
2014-07-18 11:50:00,61.51,61.51,61.44,61.46,8900.0,57.2809,57.2809,57.2157,57.2343,8900.0
2014-07-18 11:55:00,61.46,61.51,61.44,61.49,9600.0,57.2343,57.2809,57.2157,57.2623,9600.0
2014-07-18 12:00:00,61.49,61.57,61.47,61.55,11500.0,57.2623,57.3368,57.2436,57.3181,11500.0
2014-07-18 12:05:00,61.54,61.64,61.51,61.64,10700.0,57.3088,57.4019,57.2809,57.4019,10700.0
2014-07-18 12:10:00,61.65,61.81,61.65,61.78,28400.0,57.4113,57.5603,57.4113,57.5323,28400.0
2014-07-18 12:15:00,61.79,61.89,61.79,61.87,15800.0,57.5416,57.6348,57.5416,57.6161,15800.0
2014-07-18 12:20:00,61.88,61.9,61.84,61.84,15300.0,57.6254,57.6441,57.5882,57.5882,15300.0
2014-07-18 12:25:00,61.85,61.85,61.75,61.8,13600.0,57.5975,57.5975,57.5044,57.5509,13600.0
2014-07-18 12:30:00,61.81,61.92,61.81,61.92,24900.0,57.5603,57.6627,57.5603,57.6627,24900.0
2014-07-18 12:35:00,61.92,62.0,61.9,62.0,17800.0,57.6627,57.7372,57.6441,57.7372,17800.0
2014-07-18 12:40:00,62.0,62.1,61.99,62.08,32400.0,57.7372,57.8303,57.7279,57.8117,32400.0
2014-07-18 12:45:00,62.08,62.14,62.07,62.14,34700.0,57.8117,57.8676,57.8024,57.8676,34700.0
2014-07-18 12:50:00,62.13,62.17,62.0,62.0,29900.0,57.8583,57.8955,57.7372,57.7372,29900.0
2014-07-18 12:55:00,62.01,62.01,61.9,61.93,28700.0,57.7465,57.7465,57.6441,57.672,28700.0
2014-07-18 13:00:00,61.95,61.97,61.92,61.96,16300.0,57.6906,57.7093,57.6627,57.6999,16300.0
2014-07-18 13:05:00,61.97,62.07,61.94,62.04,40000.0,57.7093,57.8024,57.6813,57.7744,40000.0
2014-07-18 13:10:00,62.03,62.05,62.01,62.01,17600.0,57.7651,57.7838,57.7465,57.7465,17600.0
2014-07-18 13:15:00,62.01,62.01,61.94,62.0,31000.0,57.7465,57.7465,57.6813,57.7372,31000.0
2014-07-18 13:20:00,62.0,62.04,61.99,62.03,42600.0,57.7372,57.7744,57.7279,57.7651,42600.0
2014-07-18 13:25:00,62.04,62.04,61.94,61.97,20600.0,57.7744,57.7744,57.6813,57.7093,20600.0
2014-07-18 13:30:00,61.96,62.01,61.93,62.01,22400.0,57.6999,57.7465,57.672,57.7465,22400.0
2014-07-18 13:35:00,62.01,62.05,61.96,62.02,55000.0,57.7465,57.7838,57.6999,57.7558,55000.0
2014-07-18 13:40:00,62.0,62.05,61.99,62.01,40200.0,57.7372,57.7838,57.7279,57.7465,40200.0
2014-07-18 13:45:00,62.0,62.04,61.99,62.0,76400.0,57.7372,57.7744,57.7279,57.7372,76400.0
2014-07-18 13:50:00,62.0,62.13,61.99,62.09,22600.0,57.7372,57.8583,57.7279,57.821,22600.0
2014-07-18 13:55:00,62.09,62.13,62.05,62.06,6900.0,57.821,57.8583,57.7838,57.7931,6900.0
2014-07-18 14:00:00,62.06,62.07,61.97,62.01,59900.0,57.7931,57.8024,57.7093,57.7465,59900.0
2014-07-18 14:05:00,62.03,62.12,62.01,62.11,19200.0,57.7651,57.8489,57.7465,57.8396,19200.0
2014-07-18 14:10:00,62.11,62.18,62.1,62.14,15800.0,57.8396,57.9048,57.8303,57.8676,15800.0
2014-07-18 14:15:00,62.13,62.17,62.07,62.14,13800.0,57.8583,57.8955,57.8024,57.8676,13800.0
2014-07-18 14:20:00,62.14,62.2,62.09,62.14,11900.0,57.8676,57.9234,57.821,57.8676,11900.0
2014-07-18 14:25:00,62.13,62.18,62.1,62.17,13200.0,57.8583,57.9048,57.8303,57.8955,13200.0
2014-07-18 14:30:00,62.15,62.16,62.09,62.14,7900.0,57.8769,57.8862,57.821,57.8676,7900.0
2014-07-18 14:35:00,62.14,62.15,62.0,62.05,21300.0,57.8676,57.8769,57.7372,57.7838,21300.0
2014-07-18 14:40:00,62.04,62.05,62.0,62.0,11900.0,57.7744,57.7838,57.7372,57.7372,11900.0
2014-07-18 14:45:00,62.01,62.04,62.0,62.04,12500.0,57.7465,57.7744,57.7372,57.7744,12500.0
2014-07-18 14:50:00,62.03,62.11,62.03,62.07,20400.0,57.7651,57.8396,57.7651,57.8024,20400.0
2014-07-18 14:55:00,62.07,62.11,62.03,62.09,18700.0,57.8024,57.8396,57.7651,57.821,18700.0
2014-07-18 15:00:00,62.08,62.13,62.02,62.13,32700.0,57.8117,57.8583,57.7558,57.8583,32700.0
2014-07-18 15:05:00,62.13,62.42,62.12,62.42,65300.0,57.8583,58.1283,57.8489,58.1283,65300.0
2014-07-18 15:10:00,62.43,62.44,62.33,62.41,56700.0,58.1376,58.1469,58.0445,58.119,56700.0
2014-07-18 15:15:00,62.42,62.42,62.3,62.4,65600.0,58.1283,58.1283,58.0166,58.1097,65600.0
2014-07-18 15:20:00,62.41,62.42,62.33,62.37,51500.0,58.119,58.1283,58.0445,58.0818,51500.0
2014-07-18 15:25:00,62.38,62.49,62.35,62.48,56500.0,58.0911,58.1935,58.0631,58.1842,56500.0
2014-07-18 15:30:00,62.48,62.55,62.37,62.38,96600.0,58.1842,58.2494,58.0818,58.0911,96600.0
2014-07-18 15:35:00,62.39,62.4,62.34,62.36,43600.0,58.1004,58.1097,58.0538,58.0724,43600.0
2014-07-18 15:40:00,62.36,62.4,62.23,62.28,95500.0,58.0724,58.1097,57.9514,57.9979,95500.0
2014-07-18 15:45:00,62.28,62.28,62.1,62.18,107100.0,57.9979,57.9979,57.8303,57.9048,107100.0
2014-07-18 15:50:00,62.19,62.34,62.18,62.31,124700.0,57.9141,58.0538,57.9048,58.0259,124700.0
2014-07-18 15:55:00,62.31,62.47,62.26,62.44,211400.0,58.0259,58.1749,57.9793,58.1469,211400.0
2014-07-21 09:30:00,62.05,62.05,61.08,61.08,72300.0,57.7838,57.7838,56.8804,56.8804,72300.0
2014-07-21 09:35:00,61.25,61.3,60.9,61.07,98600.0,57.0388,57.0853,56.7128,56.8711,98600.0
2014-07-21 09:40:00,61.0,61.25,61.0,61.2,53800.0,56.8059,57.0388,56.8059,56.9922,53800.0
2014-07-21 09:45:00,61.15,61.62,61.11,61.5,63900.0,56.9456,57.3833,56.9084,57.2716,63900.0
2014-07-21 09:50:00,61.58,61.78,61.47,61.59,49200.0,57.3461,57.5323,57.2436,57.3554,49200.0
2014-07-21 09:55:00,61.55,61.63,61.42,61.5,65800.0,57.3181,57.3926,57.1971,57.2716,65800.0
2014-07-21 10:00:00,61.5,61.51,61.33,61.41,69200.0,57.2716,57.2809,57.1133,57.1878,69200.0
2014-07-21 10:05:00,61.37,61.63,61.34,61.5,61700.0,57.1505,57.3926,57.1226,57.2716,61700.0
2014-07-21 10:10:00,61.52,61.67,61.47,61.51,129800.0,57.2902,57.4299,57.2436,57.2809,129800.0
2014-07-21 10:15:00,61.5,61.67,61.42,61.48,55800.0,57.2716,57.4299,57.1971,57.2529,55800.0
2014-07-21 10:20:00,61.5,61.67,61.5,61.66,39100.0,57.2716,57.4299,57.2716,57.4206,39100.0
2014-07-21 10:25:00,61.67,61.74,61.48,61.55,59200.0,57.4299,57.4951,57.2529,57.3181,59200.0
2014-07-21 10:30:00,61.54,61.56,61.46,61.46,39800.0,57.3088,57.3274,57.2343,57.2343,39800.0
2014-07-21 10:35:00,61.44,61.52,61.25,61.3,27600.0,57.2157,57.2902,57.0388,57.0853,27600.0
2014-07-21 10:40:00,61.3,61.5,61.29,61.48,44500.0,57.0853,57.2716,57.076,57.2529,44500.0
2014-07-21 10:45:00,61.48,61.52,61.38,61.43,55300.0,57.2529,57.2902,57.1598,57.2064,55300.0
2014-07-21 10:50:00,61.39,61.5,61.39,61.49,38300.0,57.1691,57.2716,57.1691,57.2623,38300.0
2014-07-21 10:55:00,61.49,61.49,61.37,61.38,54000.0,57.2623,57.2623,57.1505,57.1598,54000.0
2014-07-21 11:00:00,61.38,61.44,61.3,61.41,34700.0,57.1598,57.2157,57.0853,57.1878,34700.0
2014-07-21 11:05:00,61.42,61.55,61.42,61.45,44900.0,57.1971,57.3181,57.1971,57.225,44900.0
2014-07-21 11:10:00,61.46,61.54,61.45,61.47,23300.0,57.2343,57.3088,57.225,57.2436,23300.0
2014-07-21 11:15:00,61.47,61.48,61.31,61.39,21400.0,57.2436,57.2529,57.0946,57.1691,21400.0
2014-07-21 11:20:00,61.39,61.5,61.39,61.47,21600.0,57.1691,57.2716,57.1691,57.2436,21600.0
2014-07-21 11:25:00,61.46,61.48,61.38,61.43,33100.0,57.2343,57.2529,57.1598,57.2064,33100.0
2014-07-21 11:30:00,61.45,61.49,61.35,61.39,27400.0,57.225,57.2623,57.1319,57.1691,27400.0
2014-07-21 11:35:00,61.4,61.66,61.4,61.54,45500.0,57.1784,57.4206,57.1784,57.3088,45500.0
2014-07-21 11:40:00,61.53,61.6,61.49,61.5,38000.0,57.2995,57.3647,57.2623,57.2716,38000.0
2014-07-21 11:45:00,61.5,61.56,61.39,61.54,27500.0,57.2716,57.3274,57.1691,57.3088,27500.0
2014-07-21 11:50:00,61.52,61.54,61.42,61.5,25900.0,57.2902,57.3088,57.1971,57.2716,25900.0
2014-07-21 11:55:00,61.51,61.91,61.51,61.85,38300.0,57.2809,57.6534,57.2809,57.5975,38300.0
2014-07-21 12:00:00,61.83,61.84,61.52,61.55,29200.0,57.5789,57.5882,57.2902,57.3181,29200.0
2014-07-21 12:05:00,61.55,61.55,61.32,61.4,28200.0,57.3181,57.3181,57.1039,57.1784,28200.0
2014-07-21 12:10:00,61.41,61.5,61.35,61.47,21600.0,57.1878,57.2716,57.1319,57.2436,21600.0
2014-07-21 12:15:00,61.49,61.5,61.38,61.42,27600.0,57.2623,57.2716,57.1598,57.1971,27600.0
2014-07-21 12:20:00,61.42,61.49,61.37,61.42,25700.0,57.1971,57.2623,57.1505,57.1971,25700.0
2014-07-21 12:25:00,61.42,61.44,61.36,61.37,17300.0,57.1971,57.2157,57.1412,57.1505,17300.0
2014-07-21 12:30:00,61.39,61.47,61.39,61.47,10200.0,57.1691,57.2436,57.1691,57.2436,10200.0
2014-07-21 12:35:00,61.46,61.49,61.44,61.48,14600.0,57.2343,57.2623,57.2157,57.2529,14600.0
2014-07-21 12:40:00,61.48,61.48,61.35,61.45,20100.0,57.2529,57.2529,57.1319,57.225,20100.0
2014-07-21 12:45:00,61.48,61.55,61.44,61.44,22200.0,57.2529,57.3181,57.2157,57.2157,22200.0
2014-07-21 12:50:00,61.45,61.46,61.31,61.35,18600.0,57.225,57.2343,57.0946,57.1319,18600.0
2014-07-21 12:55:00,61.35,61.5,61.35,61.49,19100.0,57.1319,57.2716,57.1319,57.2623,19100.0
2014-07-21 13:00:00,61.5,61.52,61.49,61.5,62600.0,57.2716,57.2902,57.2623,57.2716,62600.0
2014-07-21 13:05:00,61.5,61.6,61.49,61.6,23600.0,57.2716,57.3647,57.2623,57.3647,23600.0
2014-07-21 13:10:00,61.61,61.61,61.5,61.5,6700.0,57.374,57.374,57.2716,57.2716,6700.0
2014-07-21 13:15:00,61.51,61.58,61.49,61.57,25000.0,57.2809,57.3461,57.2623,57.3368,25000.0
2014-07-21 13:20:00,61.58,61.6,61.52,61.55,18800.0,57.3461,57.3647,57.2902,57.3181,18800.0
2014-07-21 13:25:00,61.55,61.59,61.54,61.57,19000.0,57.3181,57.3554,57.3088,57.3368,19000.0
2014-07-21 13:30:00,61.57,61.57,61.42,61.42,15700.0,57.3368,57.3368,57.1971,57.1971,15700.0
2014-07-21 13:35:00,61.43,61.52,61.42,61.49,29700.0,57.2064,57.2902,57.1971,57.2623,29700.0
2014-07-21 13:40:00,61.53,61.62,61.52,61.61,7600.0,57.2995,57.3833,57.2902,57.374,7600.0
2014-07-21 13:45:00,61.62,61.62,61.49,61.5,28000.0,57.3833,57.3833,57.2623,57.2716,28000.0
2014-07-21 13:50:00,61.5,61.5,61.47,61.48,16800.0,57.2716,57.2716,57.2436,57.2529,16800.0
2014-07-21 13:55:00,61.47,61.48,61.4,61.43,15100.0,57.2436,57.2529,57.1784,57.2064,15100.0
2014-07-21 14:00:00,61.43,61.5,61.4,61.48,21400.0,57.2064,57.2716,57.1784,57.2529,21400.0
2014-07-21 14:05:00,61.49,61.5,61.41,61.47,18600.0,57.2623,57.2716,57.1878,57.2436,18600.0
2014-07-21 14:10:00,61.48,61.49,61.44,61.47,19200.0,57.2529,57.2623,57.2157,57.2436,19200.0
2014-07-21 14:15:00,61.48,61.5,61.42,61.44,31100.0,57.2529,57.2716,57.1971,57.2157,31100.0
2014-07-21 14:20:00,61.45,61.5,61.4,61.4,16100.0,57.225,57.2716,57.1784,57.1784,16100.0
2014-07-21 14:25:00,61.41,61.48,61.36,61.44,20100.0,57.1878,57.2529,57.1412,57.2157,20100.0
2014-07-21 14:30:00,61.41,61.43,61.36,61.36,22000.0,57.1878,57.2064,57.1412,57.1412,22000.0
2014-07-21 14:35:00,61.35,61.42,61.32,61.4,21700.0,57.1319,57.1971,57.1039,57.1784,21700.0
2014-07-21 14:40:00,61.4,61.43,61.37,61.43,20000.0,57.1784,57.2064,57.1505,57.2064,20000.0
2014-07-21 14:45:00,61.43,61.46,61.39,61.46,18900.0,57.2064,57.2343,57.1691,57.2343,18900.0
2014-07-21 14:50:00,61.46,61.51,61.43,61.46,38800.0,57.2343,57.2809,57.2064,57.2343,38800.0
2014-07-21 14:55:00,61.46,61.51,61.42,61.42,31300.0,57.2343,57.2809,57.1971,57.1971,31300.0
2014-07-21 15:00:00,61.41,61.48,61.41,61.45,67000.0,57.1878,57.2529,57.1878,57.225,67000.0
2014-07-21 15:05:00,61.44,61.47,61.39,61.45,24400.0,57.2157,57.2436,57.1691,57.225,24400.0
2014-07-21 15:10:00,61.46,61.5,61.45,61.48,25700.0,57.2343,57.2716,57.225,57.2529,25700.0
2014-07-21 15:15:00,61.49,61.5,61.42,61.42,49600.0,57.2623,57.2716,57.1971,57.1971,49600.0
2014-07-21 15:20:00,61.41,61.56,61.4,61.51,44700.0,57.1878,57.3274,57.1784,57.2809,44700.0
2014-07-21 15:25:00,61.5,61.56,61.48,61.48,58500.0,57.2716,57.3274,57.2529,57.2529,58500.0
2014-07-21 15:30:00,61.47,61.5,61.44,61.48,19900.0,57.2436,57.2716,57.2157,57.2529,19900.0
2014-07-21 15:35:00,61.48,61.48,61.43,61.48,52800.0,57.2529,57.2529,57.2064,57.2529,52800.0
2014-07-21 15:40:00,61.47,61.57,61.46,61.54,45400.0,57.2436,57.3368,57.2343,57.3088,45400.0
2014-07-21 15:45:00,61.54,61.55,61.45,61.49,57100.0,57.3088,57.3181,57.225,57.2623,57100.0
2014-07-21 15:50:00,61.49,61.5,61.47,61.5,102600.0,57.2623,57.2716,57.2436,57.2716,102600.0
2014-07-21 15:55:00,61.5,61.6,61.47,61.57,273300.0,57.2716,57.3647,57.2436,57.3368,273300.0
2014-07-22 09:30:00,61.47,61.63,61.22,61.31,99200.0,57.2436,57.3926,57.0108,57.0946,99200.0
2014-07-22 09:35:00,61.31,61.48,61.31,61.37,77300.0,57.0946,57.2529,57.0946,57.1505,77300.0
2014-07-22 09:40:00,61.32,61.32,60.86,61.14,87900.0,57.1039,57.1039,56.6756,56.9363,87900.0
2014-07-22 09:45:00,61.14,61.35,61.14,61.28,46800.0,56.9363,57.1319,56.9363,57.0667,46800.0
2014-07-22 09:50:00,61.29,61.61,61.28,61.46,50600.0,57.076,57.374,57.0667,57.2343,50600.0
2014-07-22 09:55:00,61.46,61.56,61.3,61.33,18300.0,57.2343,57.3274,57.0853,57.1133,18300.0
2014-07-22 10:00:00,61.34,61.49,61.23,61.48,42600.0,57.1226,57.2623,57.0201,57.2529,42600.0
2014-07-22 10:05:00,61.46,61.53,61.42,61.53,42600.0,57.2343,57.2995,57.1971,57.2995,42600.0
2014-07-22 10:10:00,61.53,61.58,60.03,61.14,347400.0,57.2995,57.3461,55.9026,56.9363,347400.0
2014-07-22 10:15:00,61.02,61.31,59.39,60.98,457600.0,56.8246,57.0946,55.3066,56.7873,457600.0
2014-07-22 10:20:00,60.97,61.36,60.64,60.86,273100.0,56.778,57.1412,56.4707,56.6756,273100.0
2014-07-22 10:25:00,60.98,60.99,59.72,59.72,266200.0,56.7873,56.7966,55.614,55.614,266200.0
2014-07-22 10:30:00,59.72,60.5,59.67,60.38,270900.0,55.614,56.3403,55.5674,56.2286,270900.0
2014-07-22 10:35:00,60.34,60.67,60.29,60.64,276400.0,56.1913,56.4986,56.1448,56.4707,276400.0
2014-07-22 10:40:00,60.66,61.08,60.56,60.86,109000.0,56.4893,56.8804,56.3962,56.6756,109000.0
2014-07-22 10:45:00,60.86,60.93,60.62,60.93,78700.0,56.6756,56.7408,56.4521,56.7408,78700.0
2014-07-22 10:50:00,60.92,61.41,60.83,61.33,179300.0,56.7314,57.1878,56.6476,57.1133,179300.0
2014-07-22 10:55:00,61.33,61.5,61.31,61.48,126700.0,57.1133,57.2716,57.0946,57.2529,126700.0
2014-07-22 11:00:00,61.48,61.71,61.44,61.64,118700.0,57.2529,57.4671,57.2157,57.4019,118700.0
2014-07-22 11:05:00,61.66,61.72,61.55,61.65,77800.0,57.4206,57.4764,57.3181,57.4113,77800.0
2014-07-22 11:10:00,61.66,62.09,61.6,62.09,139000.0,57.4206,57.821,57.3647,57.821,139000.0
2014-07-22 11:15:00,62.02,62.22,61.88,62.2,67500.0,57.7558,57.9421,57.6254,57.9234,67500.0
2014-07-22 11:20:00,62.16,62.19,62.04,62.16,54200.0,57.8862,57.9141,57.7744,57.8862,54200.0
2014-07-22 11:25:00,62.16,62.22,62.1,62.15,48300.0,57.8862,57.9421,57.8303,57.8769,48300.0
2014-07-22 11:30:00,62.14,62.18,62.11,62.12,24000.0,57.8676,57.9048,57.8396,57.8489,24000.0
2014-07-22 11:35:00,62.11,62.42,62.08,62.39,66200.0,57.8396,58.1283,57.8117,58.1004,66200.0
2014-07-22 11:40:00,62.39,62.57,62.34,62.57,116500.0,58.1004,58.268,58.0538,58.268,116500.0
2014-07-22 11:45:00,62.57,62.65,62.54,62.63,54800.0,58.268,58.3425,58.2401,58.3239,54800.0
2014-07-22 11:50:00,62.62,62.94,62.54,62.87,117500.0,58.3146,58.6126,58.2401,58.5474,117500.0
2014-07-22 11:55:00,62.9,63.13,62.72,63.08,162100.0,58.5753,58.7895,58.4077,58.7429,162100.0
2014-07-22 12:00:00,63.07,63.47,63.07,63.42,109800.0,58.7336,59.1061,58.7336,59.0596,109800.0
2014-07-22 12:05:00,63.42,63.6,63.23,63.31,108000.0,59.0596,59.2272,58.8826,58.9571,108000.0
2014-07-22 12:10:00,63.31,63.42,63.09,63.15,109800.0,58.9571,59.0596,58.7522,58.8081,109800.0
2014-07-22 12:15:00,63.14,63.29,62.89,63.08,58400.0,58.7988,58.9385,58.566,58.7429,58400.0
2014-07-22 12:20:00,63.08,63.31,63.06,63.23,98800.0,58.7429,58.9571,58.7243,58.8826,98800.0
2014-07-22 12:25:00,63.25,63.25,62.94,62.99,46400.0,58.9012,58.9012,58.6126,58.6591,46400.0
2014-07-22 12:30:00,62.99,63.0,62.8,62.91,20800.0,58.6591,58.6684,58.4822,58.5846,20800.0
2014-07-22 12:35:00,62.88,62.9,62.67,62.67,29600.0,58.5567,58.5753,58.3611,58.3611,29600.0
2014-07-22 12:40:00,62.69,62.75,62.57,62.57,21400.0,58.3798,58.4356,58.268,58.268,21400.0
2014-07-22 12:45:00,62.58,62.65,62.54,62.63,11000.0,58.2773,58.3425,58.2401,58.3239,11000.0
2014-07-22 12:50:00,62.63,62.68,62.55,62.59,20200.0,58.3239,58.3704,58.2494,58.2866,20200.0
2014-07-22 12:55:00,62.6,62.74,62.59,62.69,21700.0,58.2959,58.4263,58.2866,58.3798,21700.0
2014-07-22 13:00:00,62.7,62.82,62.67,62.71,66200.0,58.3891,58.5008,58.3611,58.3984,66200.0
2014-07-22 13:05:00,62.7,62.71,62.63,62.63,25200.0,58.3891,58.3984,58.3239,58.3239,25200.0
2014-07-22 13:10:00,62.63,62.65,62.28,62.31,47300.0,58.3239,58.3425,57.9979,58.0259,47300.0
2014-07-22 13:15:00,62.3,62.38,62.26,62.29,27500.0,58.0166,58.0911,57.9793,58.0073,27500.0
2014-07-22 13:20:00,62.29,62.47,62.29,62.36,19400.0,58.0073,58.1749,58.0073,58.0724,19400.0
2014-07-22 13:25:00,62.36,62.53,62.32,62.47,49700.0,58.0724,58.2308,58.0352,58.1749,49700.0
2014-07-22 13:30:00,62.47,62.5,62.39,62.49,22100.0,58.1749,58.2028,58.1004,58.1935,22100.0
2014-07-22 13:35:00,62.49,62.61,62.45,62.48,69400.0,58.1935,58.3053,58.1563,58.1842,69400.0
2014-07-22 13:40:00,62.49,62.5,62.36,62.44,26000.0,58.1935,58.2028,58.0724,58.1469,26000.0
2014-07-22 13:45:00,62.45,62.49,62.17,62.18,70100.0,58.1563,58.1935,57.8955,57.9048,70100.0
2014-07-22 13:50:00,62.17,62.2,62.08,62.14,45600.0,57.8955,57.9234,57.8117,57.8676,45600.0
2014-07-22 13:55:00,62.14,62.14,62.02,62.1,38400.0,57.8676,57.8676,57.7558,57.8303,38400.0
2014-07-22 14:00:00,62.11,62.27,62.08,62.26,26700.0,57.8396,57.9886,57.8117,57.9793,26700.0
2014-07-22 14:05:00,62.27,62.44,62.25,62.44,46900.0,57.9886,58.1469,57.97,58.1469,46900.0
2014-07-22 14:10:00,62.45,62.46,62.29,62.3,35300.0,58.1563,58.1656,58.0073,58.0166,35300.0
2014-07-22 14:15:00,62.29,62.32,62.25,62.27,18900.0,58.0073,58.0352,57.97,57.9886,18900.0
2014-07-22 14:20:00,62.28,62.35,62.27,62.29,16400.0,57.9979,58.0631,57.9886,58.0073,16400.0
2014-07-22 14:25:00,62.28,62.31,62.23,62.24,43600.0,57.9979,58.0259,57.9514,57.9607,43600.0
2014-07-22 14:30:00,62.24,62.43,62.17,62.27,65000.0,57.9607,58.1376,57.8955,57.9886,65000.0
2014-07-22 14:35:00,62.27,62.3,62.14,62.24,66600.0,57.9886,58.0166,57.8676,57.9607,66600.0
2014-07-22 14:40:00,62.25,62.27,62.04,62.18,19600.0,57.97,57.9886,57.7744,57.9048,19600.0
2014-07-22 14:45:00,62.17,62.18,62.09,62.16,14200.0,57.8955,57.9048,57.821,57.8862,14200.0
2014-07-22 14:50:00,62.15,62.19,62.05,62.14,64800.0,57.8769,57.9141,57.7838,57.8676,64800.0
2014-07-22 14:55:00,62.15,62.23,61.94,62.08,80600.0,57.8769,57.9514,57.6813,57.8117,80600.0
2014-07-22 15:00:00,62.07,62.2,61.86,61.9,213100.0,57.8024,57.9234,57.6068,57.6441,213100.0
2014-07-22 15:05:00,61.89,62.1,61.8,62.0,56100.0,57.6348,57.8303,57.5509,57.7372,56100.0
2014-07-22 15:10:00,62.0,62.0,61.8,61.83,49800.0,57.7372,57.7372,57.5509,57.5789,49800.0
2014-07-22 15:15:00,61.84,61.91,61.81,61.81,35600.0,57.5882,57.6534,57.5603,57.5603,35600.0
2014-07-22 15:20:00,61.81,62.09,61.81,62.02,94500.0,57.5603,57.821,57.5603,57.7558,94500.0
2014-07-22 15:25:00,62.04,62.13,61.93,61.97,54900.0,57.7744,57.8583,57.672,57.7093,54900.0
2014-07-22 15:30:00,61.97,61.97,61.8,61.88,76500.0,57.7093,57.7093,57.5509,57.6254,76500.0
2014-07-22 15:35:00,61.88,61.95,61.83,61.86,67600.0,57.6254,57.6906,57.5789,57.6068,67600.0
2014-07-22 15:40:00,61.87,61.9,61.78,61.85,49200.0,57.6161,57.6441,57.5323,57.5975,49200.0
2014-07-22 15:45:00,61.86,61.88,61.78,61.82,98700.0,57.6068,57.6254,57.5323,57.5696,98700.0
2014-07-22 15:50:00,61.82,61.86,61.82,61.86,70900.0,57.5696,57.6068,57.5696,57.6068,70900.0
2014-07-22 15:55:00,61.86,61.86,61.69,61.78,187700.0,57.6068,57.6068,57.4485,57.5323,187700.0
2014-07-23 09:30:00,62.0,62.14,61.5,61.51,53400.0,57.7372,57.8676,57.2716,57.2809,53400.0
2014-07-23 09:35:00,61.55,61.62,61.17,61.17,45600.0,57.3181,57.3833,56.9643,56.9643,45600.0
2014-07-23 09:40:00,61.17,61.41,61.07,61.34,24500.0,56.9643,57.1878,56.8711,57.1226,24500.0
2014-07-23 09:45:00,61.37,61.5,61.23,61.5,24000.0,57.1505,57.2716,57.0201,57.2716,24000.0
2014-07-23 09:50:00,61.47,61.66,61.35,61.39,36700.0,57.2436,57.4206,57.1319,57.1691,36700.0
2014-07-23 09:55:00,61.35,61.48,61.32,61.35,30300.0,57.1319,57.2529,57.1039,57.1319,30300.0
2014-07-23 10:00:00,61.36,61.69,61.23,61.64,51200.0,57.1412,57.4485,57.0201,57.4019,51200.0
2014-07-23 10:05:00,61.62,61.65,61.49,61.59,23800.0,57.3833,57.4113,57.2623,57.3554,23800.0
2014-07-23 10:10:00,61.59,61.65,61.5,61.65,23100.0,57.3554,57.4113,57.2716,57.4113,23100.0
2014-07-23 10:15:00,61.65,61.72,61.55,61.67,39500.0,57.4113,57.4764,57.3181,57.4299,39500.0
2014-07-23 10:20:00,61.66,61.82,61.63,61.76,41000.0,57.4206,57.5696,57.3926,57.5137,41000.0
2014-07-23 10:25:00,61.79,61.91,61.75,61.86,22500.0,57.5416,57.6534,57.5044,57.6068,22500.0
2014-07-23 10:30:00,61.87,61.91,61.67,61.73,30200.0,57.6161,57.6534,57.4299,57.4858,30200.0
2014-07-23 10:35:00,61.71,61.78,61.67,61.67,21200.0,57.4671,57.5323,57.4299,57.4299,21200.0
2014-07-23 10:40:00,61.68,61.75,61.64,61.68,23600.0,57.4392,57.5044,57.4019,57.4392,23600.0
2014-07-23 10:45:00,61.7,61.74,61.64,61.74,18600.0,57.4578,57.4951,57.4019,57.4951,18600.0
2014-07-23 10:50:00,61.73,61.94,61.73,61.91,37800.0,57.4858,57.6813,57.4858,57.6534,37800.0
2014-07-23 10:55:00,61.9,61.91,61.82,61.82,15200.0,57.6441,57.6534,57.5696,57.5696,15200.0
2014-07-23 11:00:00,61.82,61.85,61.63,61.67,20300.0,57.5696,57.5975,57.3926,57.4299,20300.0
2014-07-23 11:05:00,61.7,61.87,61.68,61.87,15100.0,57.4578,57.6161,57.4392,57.6161,15100.0
2014-07-23 11:10:00,61.88,61.99,61.88,61.96,11500.0,57.6254,57.7279,57.6254,57.6999,11500.0
2014-07-23 11:15:00,61.99,62.02,61.87,61.91,14300.0,57.7279,57.7558,57.6161,57.6534,14300.0
2014-07-23 11:20:00,61.91,61.97,61.91,61.97,14600.0,57.6534,57.7093,57.6534,57.7093,14600.0
2014-07-23 11:25:00,61.97,62.11,61.97,62.0,15100.0,57.7093,57.8396,57.7093,57.7372,15100.0
2014-07-23 11:30:00,61.97,62.17,61.97,62.06,14900.0,57.7093,57.8955,57.7093,57.7931,14900.0
2014-07-23 11:35:00,62.05,62.21,62.0,62.2,18100.0,57.7838,57.9328,57.7372,57.9234,18100.0
2014-07-23 11:40:00,62.2,62.24,62.16,62.23,27500.0,57.9234,57.9607,57.8862,57.9514,27500.0
2014-07-23 11:45:00,62.25,62.29,62.18,62.22,18300.0,57.97,58.0073,57.9048,57.9421,18300.0
2014-07-23 11:50:00,62.24,62.34,62.18,62.2,20200.0,57.9607,58.0538,57.9048,57.9234,20200.0
2014-07-23 11:55:00,62.22,62.37,62.2,62.2,14000.0,57.9421,58.0818,57.9234,57.9234,14000.0
2014-07-23 12:00:00,62.21,62.23,62.13,62.18,14900.0,57.9328,57.9514,57.8583,57.9048,14900.0
2014-07-23 12:05:00,62.18,62.2,62.08,62.17,36200.0,57.9048,57.9234,57.8117,57.8955,36200.0
2014-07-23 12:10:00,62.17,62.42,62.17,62.37,24300.0,57.8955,58.1283,57.8955,58.0818,24300.0
2014-07-23 12:15:00,62.36,62.47,62.3,62.43,12200.0,58.0724,58.1749,58.0166,58.1376,12200.0
2014-07-23 12:20:00,62.42,62.42,62.22,62.22,35000.0,58.1283,58.1283,57.9421,57.9421,35000.0
2014-07-23 12:25:00,62.25,62.26,62.12,62.23,19900.0,57.97,57.9793,57.8489,57.9514,19900.0
2014-07-23 12:30:00,62.23,62.29,62.19,62.25,15300.0,57.9514,58.0073,57.9141,57.97,15300.0
2014-07-23 12:35:00,62.24,62.27,62.04,62.11,27700.0,57.9607,57.9886,57.7744,57.8396,27700.0
2014-07-23 12:40:00,62.11,62.18,62.06,62.16,9500.0,57.8396,57.9048,57.7931,57.8862,9500.0
2014-07-23 12:45:00,62.17,62.27,62.01,62.07,17000.0,57.8955,57.9886,57.7465,57.8024,17000.0
2014-07-23 12:50:00,62.07,62.26,62.06,62.23,20000.0,57.8024,57.9793,57.7931,57.9514,20000.0
2014-07-23 12:55:00,62.22,62.37,62.22,62.34,13800.0,57.9421,58.0818,57.9421,58.0538,13800.0
2014-07-23 13:00:00,62.33,62.37,62.19,62.37,37200.0,58.0445,58.0818,57.9141,58.0818,37200.0
2014-07-23 13:05:00,62.37,62.38,62.31,62.33,30400.0,58.0818,58.0911,58.0259,58.0445,30400.0
2014-07-23 13:10:00,62.32,62.39,62.29,62.33,61400.0,58.0352,58.1004,58.0073,58.0445,61400.0
2014-07-23 13:15:00,62.32,62.37,62.3,62.34,17800.0,58.0352,58.0818,58.0166,58.0538,17800.0
2014-07-23 13:20:00,62.34,62.36,62.21,62.24,13000.0,58.0538,58.0724,57.9328,57.9607,13000.0
2014-07-23 13:25:00,62.23,62.34,62.23,62.31,35000.0,57.9514,58.0538,57.9514,58.0259,35000.0
2014-07-23 13:30:00,62.3,62.37,62.29,62.37,30800.0,58.0166,58.0818,58.0073,58.0818,30800.0
2014-07-23 13:35:00,62.36,62.5,62.34,62.5,22900.0,58.0724,58.2028,58.0538,58.2028,22900.0
2014-07-23 13:40:00,62.52,62.68,62.51,62.6,36500.0,58.2214,58.3704,58.2121,58.2959,36500.0
2014-07-23 13:45:00,62.6,62.64,62.43,62.46,40200.0,58.2959,58.3332,58.1376,58.1656,40200.0
2014-07-23 13:50:00,62.46,62.54,62.38,62.53,26800.0,58.1656,58.2401,58.0911,58.2308,26800.0
2014-07-23 13:55:00,62.54,62.54,62.34,62.34,16300.0,58.2401,58.2401,58.0538,58.0538,16300.0
2014-07-23 14:00:00,62.36,62.37,62.3,62.31,16600.0,58.0724,58.0818,58.0166,58.0259,16600.0
2014-07-23 14:05:00,62.31,62.35,62.3,62.35,21400.0,58.0259,58.0631,58.0166,58.0631,21400.0
2014-07-23 14:10:00,62.34,62.4,62.34,62.4,18300.0,58.0538,58.1097,58.0538,58.1097,18300.0
2014-07-23 14:15:00,62.4,62.4,62.34,62.38,19300.0,58.1097,58.1097,58.0538,58.0911,19300.0
2014-07-23 14:20:00,62.36,62.49,62.36,62.47,23300.0,58.0724,58.1935,58.0724,58.1749,23300.0
2014-07-23 14:25:00,62.47,62.52,62.45,62.52,18600.0,58.1749,58.2214,58.1563,58.2214,18600.0
2014-07-23 14:30:00,62.5,62.51,62.35,62.4,17000.0,58.2028,58.2121,58.0631,58.1097,17000.0
2014-07-23 14:35:00,62.4,62.4,62.34,62.38,12700.0,58.1097,58.1097,58.0538,58.0911,12700.0
2014-07-23 14:40:00,62.38,62.39,62.27,62.3,27300.0,58.0911,58.1004,57.9886,58.0166,27300.0
2014-07-23 14:45:00,62.3,62.3,62.23,62.24,25300.0,58.0166,58.0166,57.9514,57.9607,25300.0
2014-07-23 14:50:00,62.23,62.42,62.21,62.41,30300.0,57.9514,58.1283,57.9328,58.119,30300.0
2014-07-23 14:55:00,62.42,62.47,62.37,62.47,23300.0,58.1283,58.1749,58.0818,58.1749,23300.0
2014-07-23 15:00:00,62.46,62.47,62.36,62.38,26900.0,58.1656,58.1749,58.0724,58.0911,26900.0
2014-07-23 15:05:00,62.37,62.38,62.18,62.23,41100.0,58.0818,58.0911,57.9048,57.9514,41100.0
2014-07-23 15:10:00,62.23,62.35,62.2,62.34,30800.0,57.9514,58.0631,57.9234,58.0538,30800.0
2014-07-23 15:15:00,62.34,62.4,62.31,62.33,50800.0,58.0538,58.1097,58.0259,58.0445,50800.0
2014-07-23 15:20:00,62.32,62.32,62.15,62.17,35000.0,58.0352,58.0352,57.8769,57.8955,35000.0
2014-07-23 15:25:00,62.16,62.17,62.06,62.1,20800.0,57.8862,57.8955,57.7931,57.8303,20800.0
2014-07-23 15:30:00,62.1,62.12,62.07,62.12,45400.0,57.8303,57.8489,57.8024,57.8489,45400.0
2014-07-23 15:35:00,62.12,62.15,62.08,62.14,27800.0,57.8489,57.8769,57.8117,57.8676,27800.0
2014-07-23 15:40:00,62.13,62.16,62.07,62.08,39700.0,57.8583,57.8862,57.8024,57.8117,39700.0
2014-07-23 15:45:00,62.06,62.13,62.06,62.13,58300.0,57.7931,57.8583,57.7931,57.8583,58300.0
2014-07-23 15:50:00,62.13,62.14,62.0,62.0,92200.0,57.8583,57.8676,57.7372,57.7372,92200.0
2014-07-23 15:55:00,62.01,62.08,62.0,62.06,109700.0,57.7465,57.8117,57.7372,57.7931,109700.0
2014-07-24 09:30:00,61.89,62.39,61.62,62.32,53500.0,57.6348,58.1004,57.3833,58.0352,53500.0
2014-07-24 09:35:00,62.33,62.41,62.04,62.23,29400.0,58.0445,58.119,57.7744,57.9514,29400.0
2014-07-24 09:40:00,62.17,62.23,61.99,62.07,17900.0,57.8955,57.9514,57.7279,57.8024,17900.0
2014-07-24 09:45:00,62.13,62.14,61.88,61.88,29000.0,57.8583,57.8676,57.6254,57.6254,29000.0
2014-07-24 09:50:00,61.83,61.91,61.7,61.77,22900.0,57.5789,57.6534,57.4578,57.523,22900.0
2014-07-24 09:55:00,61.79,61.79,61.53,61.61,23600.0,57.5416,57.5416,57.2995,57.374,23600.0
2014-07-24 10:00:00,61.57,61.88,61.53,61.8,61900.0,57.3368,57.6254,57.2995,57.5509,61900.0
2014-07-24 10:05:00,61.8,61.94,61.7,61.88,19000.0,57.5509,57.6813,57.4578,57.6254,19000.0
2014-07-24 10:10:00,61.88,61.94,61.79,61.85,23500.0,57.6254,57.6813,57.5416,57.5975,23500.0
2014-07-24 10:15:00,61.84,61.87,61.75,61.83,31000.0,57.5882,57.6161,57.5044,57.5789,31000.0
2014-07-24 10:20:00,61.79,61.87,61.75,61.76,134100.0,57.5416,57.6161,57.5044,57.5137,134100.0
2014-07-24 10:25:00,61.78,61.82,61.75,61.77,33500.0,57.5323,57.5696,57.5044,57.523,33500.0
2014-07-24 10:30:00,61.78,61.82,61.75,61.8,34500.0,57.5323,57.5696,57.5044,57.5509,34500.0
2014-07-24 10:35:00,61.81,61.86,61.75,61.76,19200.0,57.5603,57.6068,57.5044,57.5137,19200.0
2014-07-24 10:40:00,61.75,61.79,61.75,61.76,36300.0,57.5044,57.5416,57.5044,57.5137,36300.0
2014-07-24 10:45:00,61.75,61.78,61.64,61.65,40500.0,57.5044,57.5323,57.4019,57.4113,40500.0
2014-07-24 10:50:00,61.65,61.66,61.46,61.53,25700.0,57.4113,57.4206,57.2343,57.2995,25700.0
2014-07-24 10:55:00,61.52,61.6,61.52,61.58,8100.0,57.2902,57.3647,57.2902,57.3461,8100.0
2014-07-24 11:00:00,61.6,61.85,61.55,61.82,9500.0,57.3647,57.5975,57.3181,57.5696,9500.0
2014-07-24 11:05:00,61.84,62.0,61.83,61.87,20700.0,57.5882,57.7372,57.5789,57.6161,20700.0
2014-07-24 11:10:00,61.9,61.91,61.8,61.9,9000.0,57.6441,57.6534,57.5509,57.6441,9000.0
2014-07-24 11:15:00,61.9,61.9,61.74,61.79,13900.0,57.6441,57.6441,57.4951,57.5416,13900.0
2014-07-24 11:20:00,61.79,61.85,61.78,61.8,15700.0,57.5416,57.5975,57.5323,57.5509,15700.0
2014-07-24 11:25:00,61.8,61.81,61.77,61.79,23500.0,57.5509,57.5603,57.523,57.5416,23500.0
2014-07-24 11:30:00,61.77,61.83,61.76,61.8,22900.0,57.523,57.5789,57.5137,57.5509,22900.0
2014-07-24 11:35:00,61.8,61.82,61.77,61.8,13300.0,57.5509,57.5696,57.523,57.5509,13300.0
2014-07-24 11:40:00,61.81,61.83,61.75,61.79,68600.0,57.5603,57.5789,57.5044,57.5416,68600.0
2014-07-24 11:45:00,61.78,61.8,61.63,61.67,71900.0,57.5323,57.5509,57.3926,57.4299,71900.0
2014-07-24 11:50:00,61.66,61.71,61.64,61.7,12500.0,57.4206,57.4671,57.4019,57.4578,12500.0
2014-07-24 11:55:00,61.72,61.81,61.72,61.79,11300.0,57.4764,57.5603,57.4764,57.5416,11300.0
2014-07-24 12:00:00,61.77,61.8,61.7,61.71,20500.0,57.523,57.5509,57.4578,57.4671,20500.0
2014-07-24 12:05:00,61.71,61.74,61.65,61.73,13600.0,57.4671,57.4951,57.4113,57.4858,13600.0
2014-07-24 12:10:00,61.76,61.76,61.6,61.61,13800.0,57.5137,57.5137,57.3647,57.374,13800.0
2014-07-24 12:15:00,61.61,61.75,61.61,61.67,11400.0,57.374,57.5044,57.374,57.4299,11400.0
2014-07-24 12:20:00,61.67,61.73,61.58,61.67,26700.0,57.4299,57.4858,57.3461,57.4299,26700.0
2014-07-24 12:25:00,61.67,61.7,61.65,61.67,12700.0,57.4299,57.4578,57.4113,57.4299,12700.0
2014-07-24 12:30:00,61.68,61.76,61.65,61.76,12400.0,57.4392,57.5137,57.4113,57.5137,12400.0
2014-07-24 12:35:00,61.78,61.83,61.76,61.76,14900.0,57.5323,57.5789,57.5137,57.5137,14900.0
2014-07-24 12:40:00,61.78,61.82,61.74,61.75,15300.0,57.5323,57.5696,57.4951,57.5044,15300.0
2014-07-24 12:45:00,61.76,61.76,61.65,61.66,9800.0,57.5137,57.5137,57.4113,57.4206,9800.0
2014-07-24 12:50:00,61.67,61.69,61.6,61.66,23900.0,57.4299,57.4485,57.3647,57.4206,23900.0
2014-07-24 12:55:00,61.67,61.75,61.67,61.68,38800.0,57.4299,57.5044,57.4299,57.4392,38800.0
2014-07-24 13:00:00,61.69,61.77,61.6,61.64,42300.0,57.4485,57.523,57.3647,57.4019,42300.0
2014-07-24 13:05:00,61.64,61.68,61.62,61.63,17000.0,57.4019,57.4392,57.3833,57.3926,17000.0
2014-07-24 13:10:00,61.65,61.71,61.6,61.63,19900.0,57.4113,57.4671,57.3647,57.3926,19900.0
2014-07-24 13:15:00,61.61,61.66,61.61,61.66,14200.0,57.374,57.4206,57.374,57.4206,14200.0
2014-07-24 13:20:00,61.66,61.68,61.53,61.53,25200.0,57.4206,57.4392,57.2995,57.2995,25200.0
2014-07-24 13:25:00,61.53,61.59,61.53,61.54,23100.0,57.2995,57.3554,57.2995,57.3088,23100.0
2014-07-24 13:30:00,61.54,61.72,61.51,61.72,14100.0,57.3088,57.4764,57.2809,57.4764,14100.0
2014-07-24 13:35:00,61.72,61.74,61.62,61.71,12300.0,57.4764,57.4951,57.3833,57.4671,12300.0
2014-07-24 13:40:00,61.7,61.71,61.55,61.57,23600.0,57.4578,57.4671,57.3181,57.3368,23600.0
2014-07-24 13:45:00,61.58,61.66,61.5,61.66,13100.0,57.3461,57.4206,57.2716,57.4206,13100.0
2014-07-24 13:50:00,61.64,61.73,61.62,61.66,22300.0,57.4019,57.4858,57.3833,57.4206,22300.0
2014-07-24 13:55:00,61.67,61.74,61.67,61.7,29300.0,57.4299,57.4951,57.4299,57.4578,29300.0
2014-07-24 14:00:00,61.71,61.73,61.63,61.69,27000.0,57.4671,57.4858,57.3926,57.4485,27000.0
2014-07-24 14:05:00,61.68,61.68,61.6,61.64,22200.0,57.4392,57.4392,57.3647,57.4019,22200.0
2014-07-24 14:10:00,61.67,61.74,61.67,61.74,15900.0,57.4299,57.4951,57.4299,57.4951,15900.0
2014-07-24 14:15:00,61.73,61.73,61.56,61.56,19200.0,57.4858,57.4858,57.3274,57.3274,19200.0
2014-07-24 14:20:00,61.56,61.57,61.51,61.52,17600.0,57.3274,57.3368,57.2809,57.2902,17600.0
2014-07-24 14:25:00,61.52,61.52,61.44,61.49,15300.0,57.2902,57.2902,57.2157,57.2623,15300.0
2014-07-24 14:30:00,61.48,61.53,61.47,61.5,18200.0,57.2529,57.2995,57.2436,57.2716,18200.0
2014-07-24 14:35:00,61.49,61.54,61.45,61.54,20900.0,57.2623,57.3088,57.225,57.3088,20900.0
2014-07-24 14:40:00,61.54,61.57,61.52,61.53,23000.0,57.3088,57.3368,57.2902,57.2995,23000.0
2014-07-24 14:45:00,61.54,61.54,61.49,61.49,33600.0,57.3088,57.3088,57.2623,57.2623,33600.0
2014-07-24 14:50:00,61.51,61.55,61.49,61.55,20700.0,57.2809,57.3181,57.2623,57.3181,20700.0
2014-07-24 14:55:00,61.55,61.6,61.48,61.52,21600.0,57.3181,57.3647,57.2529,57.2902,21600.0
2014-07-24 15:00:00,61.51,61.53,61.46,61.51,14900.0,57.2809,57.2995,57.2343,57.2809,14900.0
2014-07-24 15:05:00,61.52,61.53,61.43,61.45,18600.0,57.2902,57.2995,57.2064,57.225,18600.0
2014-07-24 15:10:00,61.45,61.48,61.44,61.45,18200.0,57.225,57.2529,57.2157,57.225,18200.0
2014-07-24 15:15:00,61.46,61.47,61.4,61.45,22400.0,57.2343,57.2436,57.1784,57.225,22400.0
2014-07-24 15:20:00,61.46,61.51,61.39,61.51,24500.0,57.2343,57.2809,57.1691,57.2809,24500.0
2014-07-24 15:25:00,61.5,61.52,61.45,61.47,46200.0,57.2716,57.2902,57.225,57.2436,46200.0
2014-07-24 15:30:00,61.46,61.48,61.4,61.45,86900.0,57.2343,57.2529,57.1784,57.225,86900.0
2014-07-24 15:35:00,61.45,61.53,61.44,61.51,65600.0,57.225,57.2995,57.2157,57.2809,65600.0
2014-07-24 15:40:00,61.5,61.65,61.49,61.6,47400.0,57.2716,57.4113,57.2623,57.3647,47400.0
2014-07-24 15:45:00,61.6,61.69,61.57,61.63,78500.0,57.3647,57.4485,57.3368,57.3926,78500.0
2014-07-24 15:50:00,61.64,61.68,61.58,61.66,70500.0,57.4019,57.4392,57.3461,57.4206,70500.0
2014-07-24 15:55:00,61.67,61.67,61.46,61.51,234200.0,57.4299,57.4299,57.2343,57.2809,234200.0
2014-07-25 09:30:00,62.8,64.0,62.8,63.17,128100.0,58.4822,59.5997,58.4822,58.8267,128100.0
2014-07-25 09:35:00,63.17,63.2,62.57,62.79,217200.0,58.8267,58.8547,58.268,58.4729,217200.0
2014-07-25 09:40:00,62.75,63.24,62.66,63.04,75600.0,58.4356,58.8919,58.3518,58.7057,75600.0
2014-07-25 09:45:00,63.08,63.21,62.94,63.15,39800.0,58.7429,58.864,58.6126,58.8081,39800.0
2014-07-25 09:50:00,63.19,63.43,63.13,63.31,104600.0,58.8454,59.0689,58.7895,58.9571,104600.0
2014-07-25 09:55:00,63.35,63.41,63.23,63.39,30200.0,58.9944,59.0502,58.8826,59.0316,30200.0
2014-07-25 10:00:00,63.4,63.41,63.11,63.16,142700.0,59.0409,59.0502,58.7709,58.8174,142700.0
2014-07-25 10:05:00,63.15,63.18,62.94,62.96,260700.0,58.8081,58.8361,58.6126,58.6312,260700.0
2014-07-25 10:10:00,62.96,63.09,62.88,62.88,98200.0,58.6312,58.7522,58.5567,58.5567,98200.0
2014-07-25 10:15:00,62.86,63.0,62.75,62.77,42900.0,58.5381,58.6684,58.4356,58.4543,42900.0
2014-07-25 10:20:00,62.76,63.04,62.75,62.89,101500.0,58.4449,58.7057,58.4356,58.566,101500.0
2014-07-25 10:25:00,62.89,63.08,62.87,63.04,128200.0,58.566,58.7429,58.5474,58.7057,128200.0
2014-07-25 10:30:00,62.99,63.07,62.9,63.07,41300.0,58.6591,58.7336,58.5753,58.7336,41300.0
2014-07-25 10:35:00,63.05,63.13,62.97,63.08,16500.0,58.715,58.7895,58.6405,58.7429,16500.0
2014-07-25 10:40:00,63.05,63.09,62.89,62.96,29500.0,58.715,58.7522,58.566,58.6312,29500.0
2014-07-25 10:45:00,62.97,63.05,62.94,62.97,24500.0,58.6405,58.715,58.6126,58.6405,24500.0
2014-07-25 10:50:00,62.97,63.1,62.96,63.0,40100.0,58.6405,58.7616,58.6312,58.6684,40100.0
2014-07-25 10:55:00,63.0,63.03,62.99,63.0,40000.0,58.6684,58.6964,58.6591,58.6684,40000.0
2014-07-25 11:00:00,63.0,63.08,62.98,63.01,38900.0,58.6684,58.7429,58.6498,58.6777,38900.0
2014-07-25 11:05:00,63.03,63.03,63.0,63.02,47100.0,58.6964,58.6964,58.6684,58.6871,47100.0
2014-07-25 11:10:00,63.0,63.02,63.0,63.0,20600.0,58.6684,58.6871,58.6684,58.6684,20600.0
2014-07-25 11:15:00,63.01,63.06,62.99,63.01,36800.0,58.6777,58.7243,58.6591,58.6777,36800.0
2014-07-25 11:20:00,63.01,63.02,62.95,62.95,117600.0,58.6777,58.6871,58.6219,58.6219,117600.0
2014-07-25 11:25:00,62.95,62.96,62.74,62.77,29100.0,58.6219,58.6312,58.4263,58.4543,29100.0
2014-07-25 11:30:00,62.78,62.87,62.75,62.86,16200.0,58.4636,58.5474,58.4356,58.5381,16200.0
2014-07-25 11:35:00,62.86,62.88,62.79,62.86,27400.0,58.5381,58.5567,58.4729,58.5381,27400.0
2014-07-25 11:40:00,62.86,62.88,62.84,62.88,9100.0,58.5381,58.5567,58.5194,58.5567,9100.0
2014-07-25 11:45:00,62.88,62.91,62.85,62.86,26300.0,58.5567,58.5846,58.5288,58.5381,26300.0
2014-07-25 11:50:00,62.86,62.88,62.85,62.87,10800.0,58.5381,58.5567,58.5288,58.5474,10800.0
2014-07-25 11:55:00,62.86,62.89,62.85,62.87,29100.0,58.5381,58.566,58.5288,58.5474,29100.0
2014-07-25 12:00:00,62.86,62.87,62.85,62.86,16200.0,58.5381,58.5474,58.5288,58.5381,16200.0
2014-07-25 12:05:00,62.86,62.89,62.86,62.88,10700.0,58.5381,58.566,58.5381,58.5567,10700.0
2014-07-25 12:10:00,62.88,62.92,62.85,62.91,17200.0,58.5567,58.5939,58.5288,58.5846,17200.0
2014-07-25 12:15:00,62.91,62.95,62.9,62.94,16700.0,58.5846,58.6219,58.5753,58.6126,16700.0
2014-07-25 12:20:00,62.92,62.93,62.89,62.91,14900.0,58.5939,58.6033,58.566,58.5846,14900.0
2014-07-25 12:25:00,62.91,62.96,62.88,62.91,15900.0,58.5846,58.6312,58.5567,58.5846,15900.0
2014-07-25 12:30:00,62.9,62.96,62.9,62.93,69900.0,58.5753,58.6312,58.5753,58.6033,69900.0
2014-07-25 12:35:00,62.92,63.02,62.9,63.02,23400.0,58.5939,58.6871,58.5753,58.6871,23400.0
2014-07-25 12:40:00,63.01,63.06,62.99,62.99,18000.0,58.6777,58.7243,58.6591,58.6591,18000.0
2014-07-25 12:45:00,62.99,63.05,62.92,63.02,21900.0,58.6591,58.715,58.5939,58.6871,21900.0
2014-07-25 12:50:00,63.0,63.01,62.98,63.0,7800.0,58.6684,58.6777,58.6498,58.6684,7800.0
2014-07-25 12:55:00,63.01,63.04,62.98,63.01,31100.0,58.6777,58.7057,58.6498,58.6777,31100.0
2014-07-25 13:00:00,63.01,63.01,62.96,63.01,46500.0,58.6777,58.6777,58.6312,58.6777,46500.0
2014-07-25 13:05:00,63.0,63.01,62.97,63.0,10900.0,58.6684,58.6777,58.6405,58.6684,10900.0
2014-07-25 13:10:00,63.0,63.02,62.98,62.99,172100.0,58.6684,58.6871,58.6498,58.6591,172100.0
2014-07-25 13:15:00,62.99,63.02,62.93,62.99,142400.0,58.6591,58.6871,58.6033,58.6591,142400.0
2014-07-25 13:20:00,62.97,62.99,62.82,62.86,13900.0,58.6405,58.6591,58.5008,58.5381,13900.0
2014-07-25 13:25:00,62.86,62.97,62.86,62.86,15100.0,58.5381,58.6405,58.5381,58.5381,15100.0
2014-07-25 13:30:00,62.86,62.88,62.83,62.88,24800.0,58.5381,58.5567,58.5101,58.5567,24800.0
2014-07-25 13:35:00,62.87,62.9,62.87,62.88,9500.0,58.5474,58.5753,58.5474,58.5567,9500.0
2014-07-25 13:40:00,62.88,62.89,62.83,62.83,30600.0,58.5567,58.566,58.5101,58.5101,30600.0
2014-07-25 13:45:00,62.83,62.87,62.76,62.79,19400.0,58.5101,58.5474,58.4449,58.4729,19400.0
2014-07-25 13:50:00,62.78,62.81,62.66,62.73,28700.0,58.4636,58.4915,58.3518,58.417,28700.0
2014-07-25 13:55:00,62.73,62.83,62.72,62.77,26700.0,58.417,58.5101,58.4077,58.4543,26700.0
2014-07-25 14:00:00,62.77,62.77,62.71,62.76,40800.0,58.4543,58.4543,58.3984,58.4449,40800.0
2014-07-25 14:05:00,62.76,62.81,62.76,62.8,12900.0,58.4449,58.4915,58.4449,58.4822,12900.0
2014-07-25 14:10:00,62.81,62.81,62.74,62.76,35300.0,58.4915,58.4915,58.4263,58.4449,35300.0
2014-07-25 14:15:00,62.75,62.79,62.75,62.79,20700.0,58.4356,58.4729,58.4356,58.4729,20700.0
2014-07-25 14:20:00,62.78,62.83,62.78,62.83,26300.0,58.4636,58.5101,58.4636,58.5101,26300.0
2014-07-25 14:25:00,62.83,62.85,62.8,62.8,41900.0,58.5101,58.5288,58.4822,58.4822,41900.0
2014-07-25 14:30:00,62.81,62.81,62.78,62.79,20000.0,58.4915,58.4915,58.4636,58.4729,20000.0
2014-07-25 14:35:00,62.79,62.79,62.75,62.75,14500.0,58.4729,58.4729,58.4356,58.4356,14500.0
2014-07-25 14:40:00,62.75,62.98,62.74,62.98,71500.0,58.4356,58.6498,58.4263,58.6498,71500.0
2014-07-25 14:45:00,62.97,63.02,62.96,63.0,27100.0,58.6405,58.6871,58.6312,58.6684,27100.0
2014-07-25 14:50:00,63.0,63.0,62.81,62.81,93900.0,58.6684,58.6684,58.4915,58.4915,93900.0
2014-07-25 14:55:00,62.8,62.87,62.8,62.87,13500.0,58.4822,58.5474,58.4822,58.5474,13500.0
2014-07-25 15:00:00,62.88,63.0,62.87,62.89,24900.0,58.5567,58.6684,58.5474,58.566,24900.0
2014-07-25 15:05:00,62.89,62.97,62.89,62.92,20200.0,58.566,58.6405,58.566,58.5939,20200.0
2014-07-25 15:10:00,62.92,62.97,62.82,62.82,19000.0,58.5939,58.6405,58.5008,58.5008,19000.0
2014-07-25 15:15:00,62.82,62.83,62.75,62.75,49700.0,58.5008,58.5101,58.4356,58.4356,49700.0
2014-07-25 15:20:00,62.76,62.87,62.76,62.85,27400.0,58.4449,58.5474,58.4449,58.5288,27400.0
2014-07-25 15:25:00,62.86,62.99,62.86,62.99,37600.0,58.5381,58.6591,58.5381,58.6591,37600.0
2014-07-25 15:30:00,62.99,62.99,62.83,62.84,35400.0,58.6591,58.6591,58.5101,58.5194,35400.0
2014-07-25 15:35:00,62.83,62.85,62.82,62.83,39700.0,58.5101,58.5288,58.5008,58.5101,39700.0
2014-07-25 15:40:00,62.83,62.9,62.83,62.9,25100.0,58.5101,58.5753,58.5101,58.5753,25100.0
2014-07-25 15:45:00,62.9,63.01,62.9,62.92,98900.0,58.5753,58.6777,58.5753,58.5939,98900.0
2014-07-25 15:50:00,62.93,62.94,62.85,62.86,62200.0,58.6033,58.6126,58.5288,58.5381,62200.0
2014-07-25 15:55:00,62.86,62.92,62.85,62.9,125600.0,58.5381,58.5939,58.5288,58.5753,125600.0
2014-07-28 09:30:00,62.95,63.33,62.9,63.26,43300.0,58.6219,58.9757,58.5753,58.9106,43300.0
2014-07-28 09:35:00,63.3,63.69,62.99,62.99,46500.0,58.9478,59.311,58.6591,58.6591,46500.0
2014-07-28 09:40:00,62.97,62.99,62.6,62.78,120800.0,58.6405,58.6591,58.2959,58.4636,120800.0
2014-07-28 09:45:00,62.75,62.95,62.63,62.83,68500.0,58.4356,58.6219,58.3239,58.5101,68500.0
2014-07-28 09:50:00,62.78,63.28,62.77,63.28,37400.0,58.4636,58.9292,58.4543,58.9292,37400.0
2014-07-28 09:55:00,63.27,63.35,62.8,62.8,35200.0,58.9199,58.9944,58.4822,58.4822,35200.0
2014-07-28 10:00:00,62.8,62.98,62.73,62.78,40000.0,58.4822,58.6498,58.417,58.4636,40000.0
2014-07-28 10:05:00,62.84,62.98,62.83,62.91,72500.0,58.5194,58.6498,58.5101,58.5846,72500.0
2014-07-28 10:10:00,62.91,63.0,62.82,62.93,40300.0,58.5846,58.6684,58.5008,58.6033,40300.0
2014-07-28 10:15:00,62.93,62.98,62.82,62.89,94900.0,58.6033,58.6498,58.5008,58.566,94900.0
2014-07-28 10:20:00,62.89,62.9,62.77,62.88,22400.0,58.566,58.5753,58.4543,58.5567,22400.0
2014-07-28 10:25:00,62.86,62.91,62.77,62.86,23100.0,58.5381,58.5846,58.4543,58.5381,23100.0
2014-07-28 10:30:00,62.86,62.86,62.72,62.72,41300.0,58.5381,58.5381,58.4077,58.4077,41300.0
2014-07-28 10:35:00,62.73,62.95,62.7,62.9,58900.0,58.417,58.6219,58.3891,58.5753,58900.0
2014-07-28 10:40:00,62.91,62.95,62.82,62.94,29600.0,58.5846,58.6219,58.5008,58.6126,29600.0
2014-07-28 10:45:00,62.93,62.98,62.85,62.92,54100.0,58.6033,58.6498,58.5288,58.5939,54100.0
2014-07-28 10:50:00,62.94,63.02,62.83,63.02,186700.0,58.6126,58.6871,58.5101,58.6871,186700.0
2014-07-28 10:55:00,63.0,63.21,63.0,63.16,45700.0,58.6684,58.864,58.6684,58.8174,45700.0
2014-07-28 11:00:00,63.15,63.16,63.0,63.07,27700.0,58.8081,58.8174,58.6684,58.7336,27700.0
2014-07-28 11:05:00,63.1,63.16,62.97,63.01,36900.0,58.7616,58.8174,58.6405,58.6777,36900.0
2014-07-28 11:10:00,63.04,63.16,63.0,63.03,44500.0,58.7057,58.8174,58.6684,58.6964,44500.0
2014-07-28 11:15:00,63.03,63.25,63.03,63.21,37000.0,58.6964,58.9012,58.6964,58.864,37000.0
2014-07-28 11:20:00,63.2,63.28,63.16,63.22,29400.0,58.8547,58.9292,58.8174,58.8733,29400.0
2014-07-28 11:25:00,63.22,63.5,63.21,63.4,43500.0,58.8733,59.1341,58.864,59.0409,43500.0
2014-07-28 11:30:00,63.39,63.39,63.13,63.3,40200.0,59.0316,59.0316,58.7895,58.9478,40200.0
2014-07-28 11:35:00,63.25,63.33,63.22,63.3,30600.0,58.9012,58.9757,58.8733,58.9478,30600.0
2014-07-28 11:40:00,63.29,63.39,63.25,63.33,22100.0,58.9385,59.0316,58.9012,58.9757,22100.0
2014-07-28 11:45:00,63.33,63.33,63.23,63.26,75200.0,58.9757,58.9757,58.8826,58.9106,75200.0
2014-07-28 11:50:00,63.27,63.41,63.25,63.26,56600.0,58.9199,59.0502,58.9012,58.9106,56600.0
2014-07-28 11:55:00,63.26,63.36,63.19,63.19,35000.0,58.9106,59.0037,58.8454,58.8454,35000.0
2014-07-28 12:00:00,63.18,63.25,63.11,63.22,36800.0,58.8361,58.9012,58.7709,58.8733,36800.0
2014-07-28 12:05:00,63.25,63.32,63.23,63.25,29400.0,58.9012,58.9664,58.8826,58.9012,29400.0
2014-07-28 12:10:00,63.25,63.36,63.23,63.27,46600.0,58.9012,59.0037,58.8826,58.9199,46600.0
2014-07-28 12:15:00,63.28,63.33,63.25,63.26,16100.0,58.9292,58.9757,58.9012,58.9106,16100.0
2014-07-28 12:20:00,63.25,63.29,63.25,63.27,14400.0,58.9012,58.9385,58.9012,58.9199,14400.0
2014-07-28 12:25:00,63.27,63.3,63.25,63.25,17000.0,58.9199,58.9478,58.9012,58.9012,17000.0
2014-07-28 12:30:00,63.25,63.3,63.25,63.28,19100.0,58.9012,58.9478,58.9012,58.9292,19100.0
2014-07-28 12:35:00,63.28,63.33,63.28,63.33,23600.0,58.9292,58.9757,58.9292,58.9757,23600.0
2014-07-28 12:40:00,63.32,63.46,63.29,63.37,41100.0,58.9664,59.0968,58.9385,59.013,41100.0
2014-07-28 12:45:00,63.37,63.41,63.29,63.29,17100.0,59.013,59.0502,58.9385,58.9385,17100.0
2014-07-28 12:50:00,63.29,63.36,63.28,63.28,23800.0,58.9385,59.0037,58.9292,58.9292,23800.0
2014-07-28 12:55:00,63.29,63.5,63.29,63.5,46200.0,58.9385,59.1341,58.9385,59.1341,46200.0
2014-07-28 13:00:00,63.49,63.51,63.39,63.43,40500.0,59.1247,59.1434,59.0316,59.0689,40500.0
2014-07-28 13:05:00,63.43,63.56,63.43,63.49,22700.0,59.0689,59.1899,59.0689,59.1247,22700.0
2014-07-28 13:10:00,63.49,63.56,63.49,63.55,38500.0,59.1247,59.1899,59.1247,59.1806,38500.0
2014-07-28 13:15:00,63.55,63.58,63.5,63.57,24100.0,59.1806,59.2086,59.1341,59.1992,24100.0
2014-07-28 13:20:00,63.56,63.61,63.49,63.6,21700.0,59.1899,59.2365,59.1247,59.2272,21700.0
2014-07-28 13:25:00,63.6,63.72,63.56,63.71,37500.0,59.2272,59.3389,59.1899,59.3296,37500.0
2014-07-28 13:30:00,63.71,63.79,63.69,63.74,28000.0,59.3296,59.4041,59.311,59.3576,28000.0
2014-07-28 13:35:00,63.77,63.87,63.74,63.75,337600.0,59.3855,59.4786,59.3576,59.3669,337600.0
2014-07-28 13:40:00,63.76,63.9,63.67,63.83,59800.0,59.3762,59.5066,59.2924,59.4414,59800.0
2014-07-28 13:45:00,63.83,63.9,63.73,63.73,19200.0,59.4414,59.5066,59.3482,59.3482,19200.0
2014-07-28 13:50:00,63.73,63.79,63.72,63.73,21300.0,59.3482,59.4041,59.3389,59.3482,21300.0
2014-07-28 13:55:00,63.72,63.85,63.65,63.84,41600.0,59.3389,59.46,59.2737,59.4507,41600.0
2014-07-28 14:00:00,63.84,63.87,63.71,63.71,21100.0,59.4507,59.4786,59.3296,59.3296,21100.0
2014-07-28 14:05:00,63.71,63.72,63.61,63.62,18200.0,59.3296,59.3389,59.2365,59.2458,18200.0
2014-07-28 14:10:00,63.61,63.67,63.45,63.53,58500.0,59.2365,59.2924,59.0875,59.162,58500.0
2014-07-28 14:15:00,63.51,63.6,63.5,63.59,33500.0,59.1434,59.2272,59.1341,59.2179,33500.0
2014-07-28 14:20:00,63.59,63.67,63.57,63.66,26000.0,59.2179,59.2924,59.1992,59.2831,26000.0
2014-07-28 14:25:00,63.66,63.72,63.65,63.67,16100.0,59.2831,59.3389,59.2737,59.2924,16100.0
2014-07-28 14:30:00,63.67,63.7,63.65,63.67,35800.0,59.2924,59.3203,59.2737,59.2924,35800.0
2014-07-28 14:35:00,63.67,63.72,63.65,63.66,15800.0,59.2924,59.3389,59.2737,59.2831,15800.0
2014-07-28 14:40:00,63.65,63.73,63.64,63.66,28100.0,59.2737,59.3482,59.2644,59.2831,28100.0
2014-07-28 14:45:00,63.65,63.72,63.65,63.65,24100.0,59.2737,59.3389,59.2737,59.2737,24100.0
2014-07-28 14:50:00,63.66,63.72,63.65,63.67,22500.0,59.2831,59.3389,59.2737,59.2924,22500.0
2014-07-28 14:55:00,63.68,63.7,63.64,63.67,21200.0,59.3017,59.3203,59.2644,59.2924,21200.0
2014-07-28 15:00:00,63.68,63.7,63.65,63.67,45300.0,59.3017,59.3203,59.2737,59.2924,45300.0
2014-07-28 15:05:00,63.68,63.73,63.65,63.66,24300.0,59.3017,59.3482,59.2737,59.2831,24300.0
2014-07-28 15:10:00,63.65,63.67,63.42,63.48,49500.0,59.2737,59.2924,59.0596,59.1154,49500.0
2014-07-28 15:15:00,63.49,63.57,63.43,63.48,32300.0,59.1247,59.1992,59.0689,59.1154,32300.0
2014-07-28 15:20:00,63.48,63.5,63.4,63.42,46000.0,59.1154,59.1341,59.0409,59.0596,46000.0
2014-07-28 15:25:00,63.4,63.42,63.37,63.38,32700.0,59.0409,59.0596,59.013,59.0223,32700.0
2014-07-28 15:30:00,63.37,63.48,63.37,63.45,45600.0,59.013,59.1154,59.013,59.0875,45600.0
2014-07-28 15:35:00,63.44,63.48,63.44,63.47,49000.0,59.0782,59.1154,59.0782,59.1061,49000.0
2014-07-28 15:40:00,63.48,63.48,63.46,63.46,52200.0,59.1154,59.1154,59.0968,59.0968,52200.0
2014-07-28 15:45:00,63.46,63.47,63.45,63.45,68200.0,59.0968,59.1061,59.0875,59.0875,68200.0
2014-07-28 15:50:00,63.46,63.54,63.45,63.53,112100.0,59.0968,59.1713,59.0875,59.162,112100.0
2014-07-28 15:55:00,63.52,63.67,63.52,63.65,321700.0,59.1527,59.2924,59.1527,59.2737,321700.0
2014-07-29 09:30:00,63.78,63.86,63.16,63.16,87700.0,59.3948,59.4693,58.8174,58.8174,87700.0
2014-07-29 09:35:00,63.34,64.29,62.72,63.9,123800.0,58.9851,59.8697,58.4077,59.5066,123800.0
2014-07-29 09:40:00,64.01,64.14,63.89,64.0,81200.0,59.609,59.7301,59.4972,59.5997,81200.0
2014-07-29 09:45:00,64.07,65.19,63.99,65.16,194000.0,59.6649,60.7079,59.5904,60.6799,194000.0
2014-07-29 09:50:00,65.09,65.27,64.63,65.22,116800.0,60.6147,60.7824,60.1864,60.7358,116800.0
2014-07-29 09:55:00,65.23,65.27,64.85,64.86,95900.0,60.7451,60.7824,60.3912,60.4006,95900.0
2014-07-29 10:00:00,64.89,65.0,64.42,64.7,142000.0,60.4285,60.5309,59.9908,60.2516,142000.0
2014-07-29 10:05:00,64.66,64.7,64.11,64.2,97800.0,60.2143,60.2516,59.7021,59.7859,97800.0
2014-07-29 10:10:00,64.18,64.72,64.15,64.56,194000.0,59.7673,60.2702,59.7394,60.1212,194000.0
2014-07-29 10:15:00,64.56,64.91,64.47,64.79,83400.0,60.1212,60.4471,60.0374,60.3354,83400.0
2014-07-29 10:20:00,64.78,64.97,64.76,64.85,65300.0,60.3261,60.503,60.3074,60.3912,65300.0
2014-07-29 10:25:00,64.86,64.94,64.71,64.76,104400.0,60.4006,60.4751,60.2609,60.3074,104400.0
2014-07-29 10:30:00,64.76,64.78,64.57,64.72,75800.0,60.3074,60.3261,60.1305,60.2702,75800.0
2014-07-29 10:35:00,64.7,64.77,64.58,64.65,63800.0,60.2516,60.3167,60.1398,60.205,63800.0
2014-07-29 10:40:00,64.63,64.75,64.63,64.68,46200.0,60.1864,60.2981,60.1864,60.2329,46200.0
2014-07-29 10:45:00,64.7,64.72,64.63,64.63,86500.0,60.2516,60.2702,60.1864,60.1864,86500.0
2014-07-29 10:50:00,64.65,64.8,64.53,64.78,161600.0,60.205,60.3447,60.0932,60.3261,161600.0
2014-07-29 10:55:00,64.79,64.8,64.54,64.7,127600.0,60.3354,60.3447,60.1026,60.2516,127600.0
2014-07-29 11:00:00,64.7,64.79,64.65,64.75,69100.0,60.2516,60.3354,60.205,60.2981,69100.0
2014-07-29 11:05:00,64.8,64.8,64.64,64.64,109900.0,60.3447,60.3447,60.1957,60.1957,109900.0
2014-07-29 11:10:00,64.63,64.71,64.5,64.66,63600.0,60.1864,60.2609,60.0653,60.2143,63600.0
2014-07-29 11:15:00,64.62,64.66,64.52,64.54,59100.0,60.1771,60.2143,60.0839,60.1026,59100.0
2014-07-29 11:20:00,64.55,64.71,64.52,64.52,65100.0,60.1119,60.2609,60.0839,60.0839,65100.0
2014-07-29 11:25:00,64.54,64.7,64.47,64.55,41700.0,60.1026,60.2516,60.0374,60.1119,41700.0
2014-07-29 11:30:00,64.5,64.61,64.39,64.51,26500.0,60.0653,60.1677,59.9629,60.0746,26500.0
2014-07-29 11:35:00,64.52,64.52,64.41,64.46,39300.0,60.0839,60.0839,59.9815,60.0281,39300.0
2014-07-29 11:40:00,64.45,64.45,64.16,64.16,67300.0,60.0187,60.0187,59.7487,59.7487,67300.0
2014-07-29 11:45:00,64.16,64.24,64.02,64.1,44100.0,59.7487,59.8232,59.6183,59.6928,44100.0
2014-07-29 11:50:00,64.11,64.18,63.95,64.1,51800.0,59.7021,59.7673,59.5531,59.6928,51800.0
2014-07-29 11:55:00,64.07,64.2,64.0,64.08,145800.0,59.6649,59.7859,59.5997,59.6742,145800.0
2014-07-29 12:00:00,64.09,64.21,64.0,64.16,20400.0,59.6835,59.7952,59.5997,59.7487,20400.0
2014-07-29 12:05:00,64.18,64.21,64.13,64.2,18000.0,59.7673,59.7952,59.7207,59.7859,18000.0
2014-07-29 12:10:00,64.21,64.23,64.1,64.19,15800.0,59.7952,59.8139,59.6928,59.7766,15800.0
2014-07-29 12:15:00,64.2,64.23,64.08,64.21,14300.0,59.7859,59.8139,59.6742,59.7952,14300.0
2014-07-29 12:20:00,64.22,64.39,64.11,64.39,17500.0,59.8046,59.9629,59.7021,59.9629,17500.0
2014-07-29 12:25:00,64.39,64.4,64.23,64.33,17600.0,59.9629,59.9722,59.8139,59.907,17600.0
2014-07-29 12:30:00,64.27,64.31,64.16,64.25,11200.0,59.8511,59.8884,59.7487,59.8325,11200.0
2014-07-29 12:35:00,64.31,64.31,64.18,64.31,14300.0,59.8884,59.8884,59.7673,59.8884,14300.0
2014-07-29 12:40:00,64.3,64.38,64.19,64.37,13600.0,59.8791,59.9536,59.7766,59.9442,13600.0
2014-07-29 12:45:00,64.35,64.39,64.29,64.37,7900.0,59.9256,59.9629,59.8697,59.9442,7900.0
2014-07-29 12:50:00,64.38,64.43,64.28,64.28,39600.0,59.9536,60.0001,59.8604,59.8604,39600.0
2014-07-29 12:55:00,64.29,64.39,64.29,64.39,8400.0,59.8697,59.9629,59.8697,59.9629,8400.0
2014-07-29 13:00:00,64.41,64.42,64.3,64.39,30900.0,59.9815,59.9908,59.8791,59.9629,30900.0
2014-07-29 13:05:00,64.43,64.44,64.33,64.44,10100.0,60.0001,60.0094,59.907,60.0094,10100.0
2014-07-29 13:10:00,64.4,64.45,64.29,64.39,30700.0,59.9722,60.0187,59.8697,59.9629,30700.0
2014-07-29 13:15:00,64.39,64.5,64.29,64.39,39100.0,59.9629,60.0653,59.8697,59.9629,39100.0
2014-07-29 13:20:00,64.32,64.67,64.32,64.62,99700.0,59.8977,60.2236,59.8977,60.1771,99700.0
2014-07-29 13:25:00,64.63,64.69,64.39,64.39,19100.0,60.1864,60.2422,59.9629,59.9629,19100.0
2014-07-29 13:30:00,64.4,64.58,64.4,64.49,34900.0,59.9722,60.1398,59.9722,60.056,34900.0
2014-07-29 13:35:00,64.48,64.53,64.45,64.53,31700.0,60.0467,60.0932,60.0187,60.0932,31700.0
2014-07-29 13:40:00,64.51,64.55,64.43,64.45,22600.0,60.0746,60.1119,60.0001,60.0187,22600.0
2014-07-29 13:45:00,64.48,64.6,64.45,64.58,24700.0,60.0467,60.1584,60.0187,60.1398,24700.0
2014-07-29 13:50:00,64.56,64.63,64.4,64.53,30800.0,60.1212,60.1864,59.9722,60.0932,30800.0
2014-07-29 13:55:00,64.55,64.56,64.5,64.55,14000.0,60.1119,60.1212,60.0653,60.1119,14000.0
2014-07-29 14:00:00,64.52,64.59,64.44,64.52,21400.0,60.0839,60.1491,60.0094,60.0839,21400.0
2014-07-29 14:05:00,64.49,64.6,64.49,64.5,20600.0,60.056,60.1584,60.056,60.0653,20600.0
2014-07-29 14:10:00,64.55,64.65,64.52,64.64,34100.0,60.1119,60.205,60.0839,60.1957,34100.0
2014-07-29 14:15:00,64.64,64.73,64.57,64.71,38700.0,60.1957,60.2795,60.1305,60.2609,38700.0
2014-07-29 14:20:00,64.7,64.77,64.55,64.55,20900.0,60.2516,60.3167,60.1119,60.1119,20900.0
2014-07-29 14:25:00,64.59,64.63,64.52,64.59,19800.0,60.1491,60.1864,60.0839,60.1491,19800.0
2014-07-29 14:30:00,64.63,64.88,64.61,64.87,42300.0,60.1864,60.4192,60.1677,60.4099,42300.0
2014-07-29 14:35:00,64.88,64.88,64.7,64.77,38000.0,60.4192,60.4192,60.2516,60.3167,38000.0
2014-07-29 14:40:00,64.74,64.98,64.74,64.93,35600.0,60.2888,60.5123,60.2888,60.4657,35600.0
2014-07-29 14:45:00,64.92,65.0,64.9,64.98,37400.0,60.4564,60.5309,60.4378,60.5123,37400.0
2014-07-29 14:50:00,64.98,65.12,64.92,64.98,52400.0,60.5123,60.6427,60.4564,60.5123,52400.0
2014-07-29 14:55:00,64.93,64.98,64.8,64.84,16100.0,60.4657,60.5123,60.3447,60.3819,16100.0
2014-07-29 15:00:00,64.81,64.87,64.66,64.83,42600.0,60.354,60.4099,60.2143,60.3726,42600.0
2014-07-29 15:05:00,64.83,64.83,64.7,64.72,31300.0,60.3726,60.3726,60.2516,60.2702,31300.0
2014-07-29 15:10:00,64.72,64.72,64.55,64.59,34800.0,60.2702,60.2702,60.1119,60.1491,34800.0
2014-07-29 15:15:00,64.57,64.81,64.53,64.8,45300.0,60.1305,60.354,60.0932,60.3447,45300.0
2014-07-29 15:20:00,64.77,64.89,64.76,64.88,42100.0,60.3167,60.4285,60.3074,60.4192,42100.0
2014-07-29 15:25:00,64.87,64.96,64.77,64.92,54900.0,60.4099,60.4937,60.3167,60.4564,54900.0
2014-07-29 15:30:00,64.92,64.94,64.74,64.83,55900.0,60.4564,60.4751,60.2888,60.3726,55900.0
2014-07-29 15:35:00,64.83,64.91,64.79,64.8,50500.0,60.3726,60.4471,60.3354,60.3447,50500.0
2014-07-29 15:40:00,64.8,64.91,64.8,64.85,62600.0,60.3447,60.4471,60.3447,60.3912,62600.0
2014-07-29 15:45:00,64.85,64.89,64.75,64.87,70100.0,60.3912,60.4285,60.2981,60.4099,70100.0
2014-07-29 15:50:00,64.85,65.1,64.84,64.98,150500.0,60.3912,60.6241,60.3819,60.5123,150500.0
2014-07-29 15:55:00,64.99,65.16,64.98,65.06,271400.0,60.5216,60.6799,60.5123,60.5868,271400.0
2014-07-30 09:30:00,64.58,65.44,64.58,65.1,127500.0,60.1398,60.9407,60.1398,60.6241,127500.0
2014-07-30 09:35:00,65.13,65.86,65.1,65.62,95000.0,60.652,61.3318,60.6241,61.1083,95000.0
2014-07-30 09:40:00,65.63,66.25,65.55,66.22,89200.0,61.1176,61.695,61.0431,61.667,89200.0
2014-07-30 09:45:00,66.22,66.24,65.97,66.11,76500.0,61.667,61.6857,61.4342,61.5646,76500.0
2014-07-30 09:50:00,66.1,66.54,66.07,66.49,133400.0,61.5553,61.965,61.5274,61.9185,133400.0
2014-07-30 09:55:00,66.41,66.48,66.09,66.09,130100.0,61.844,61.9092,61.546,61.546,130100.0
2014-07-30 10:00:00,66.1,66.36,65.85,65.88,161800.0,61.5553,61.7974,61.3225,61.3504,161800.0
2014-07-30 10:05:00,65.89,66.01,65.5,66.01,153200.0,61.3597,61.4715,60.9966,61.4715,153200.0
2014-07-30 10:10:00,65.96,66.0,65.82,65.98,122000.0,61.4249,61.4622,61.2945,61.4435,122000.0
2014-07-30 10:15:00,65.98,66.04,65.71,65.9,202700.0,61.4435,61.4994,61.1921,61.369,202700.0
2014-07-30 10:20:00,65.87,65.93,65.69,65.72,31000.0,61.3411,61.397,61.1735,61.2014,31000.0
2014-07-30 10:25:00,65.71,65.94,65.71,65.9,49000.0,61.1921,61.4063,61.1921,61.369,49000.0
2014-07-30 10:30:00,65.9,65.92,65.75,65.85,15400.0,61.369,61.3877,61.2294,61.3225,15400.0
2014-07-30 10:35:00,65.86,65.91,65.72,65.77,33100.0,61.3318,61.3784,61.2014,61.248,33100.0
2014-07-30 10:40:00,65.81,65.81,65.64,65.72,23100.0,61.2852,61.2852,61.1269,61.2014,23100.0
2014-07-30 10:45:00,65.71,65.76,65.56,65.67,27100.0,61.1921,61.2387,61.0524,61.1549,27100.0
2014-07-30 10:50:00,65.67,65.8,65.5,65.72,80800.0,61.1549,61.2759,60.9966,61.2014,80800.0
2014-07-30 10:55:00,65.73,65.78,65.47,65.48,56800.0,61.2107,61.2573,60.9686,60.9779,56800.0
2014-07-30 11:00:00,65.47,65.54,65.35,65.38,38200.0,60.9686,61.0338,60.8569,60.8848,38200.0
2014-07-30 11:05:00,65.4,65.53,65.38,65.46,19500.0,60.9034,61.0245,60.8848,60.9593,19500.0
2014-07-30 11:10:00,65.42,65.51,65.42,65.46,17800.0,60.9221,61.0059,60.9221,60.9593,17800.0
2014-07-30 11:15:00,65.46,65.52,65.44,65.47,21100.0,60.9593,61.0152,60.9407,60.9686,21100.0
2014-07-30 11:20:00,65.53,65.56,65.45,65.54,33200.0,61.0245,61.0524,60.95,61.0338,33200.0
2014-07-30 11:25:00,65.55,65.73,65.52,65.7,22000.0,61.0431,61.2107,61.0152,61.1828,22000.0
2014-07-30 11:30:00,65.68,65.72,65.57,65.6,48700.0,61.1642,61.2014,61.0617,61.0897,48700.0
2014-07-30 11:35:00,65.61,65.67,65.53,65.6,23600.0,61.099,61.1549,61.0245,61.0897,23600.0
2014-07-30 11:40:00,65.6,65.65,65.51,65.61,14500.0,61.0897,61.1362,61.0059,61.099,14500.0
2014-07-30 11:45:00,65.62,65.62,65.45,65.45,25400.0,61.1083,61.1083,60.95,60.95,25400.0
2014-07-30 11:50:00,65.48,65.61,65.48,65.57,18300.0,60.9779,61.099,60.9779,61.0617,18300.0
2014-07-30 11:55:00,65.57,65.66,65.5,65.61,28600.0,61.0617,61.1455,60.9966,61.099,28600.0
2014-07-30 12:00:00,65.62,65.73,65.55,65.7,24900.0,61.1083,61.2107,61.0431,61.1828,24900.0
2014-07-30 12:05:00,65.68,65.69,65.52,65.63,22700.0,61.1642,61.1735,61.0152,61.1176,22700.0
2014-07-30 12:10:00,65.66,65.71,65.61,65.66,13000.0,61.1455,61.1921,61.099,61.1455,13000.0
2014-07-30 12:15:00,65.65,65.72,65.63,65.68,15000.0,61.1362,61.2014,61.1176,61.1642,15000.0
2014-07-30 12:20:00,65.71,65.75,65.64,65.7,33100.0,61.1921,61.2294,61.1269,61.1828,33100.0
2014-07-30 12:25:00,65.71,65.77,65.65,65.65,14700.0,61.1921,61.248,61.1362,61.1362,14700.0
2014-07-30 12:30:00,65.65,65.69,65.53,65.69,22200.0,61.1362,61.1735,61.0245,61.1735,22200.0
2014-07-30 12:35:00,65.66,65.7,65.57,65.63,19100.0,61.1455,61.1828,61.0617,61.1176,19100.0
2014-07-30 12:40:00,65.62,65.69,65.54,65.59,17600.0,61.1083,61.1735,61.0338,61.0804,17600.0
2014-07-30 12:45:00,65.62,65.69,65.62,65.64,13900.0,61.1083,61.1735,61.1083,61.1269,13900.0
2014-07-30 12:50:00,65.64,65.68,65.54,65.64,23600.0,61.1269,61.1642,61.0338,61.1269,23600.0
2014-07-30 12:55:00,65.64,65.69,65.55,65.58,25000.0,61.1269,61.1735,61.0431,61.071,25000.0
2014-07-30 13:00:00,65.62,65.68,65.57,65.6,33800.0,61.1083,61.1642,61.0617,61.0897,33800.0
2014-07-30 13:05:00,65.6,65.7,65.58,65.66,34200.0,61.0897,61.1828,61.071,61.1455,34200.0
2014-07-30 13:10:00,65.67,65.69,65.6,65.67,27800.0,61.1549,61.1735,61.0897,61.1549,27800.0
2014-07-30 13:15:00,65.67,65.71,65.61,65.68,27000.0,61.1549,61.1921,61.099,61.1642,27000.0
2014-07-30 13:20:00,65.67,65.77,65.66,65.74,20000.0,61.1549,61.248,61.1455,61.22,20000.0
2014-07-30 13:25:00,65.76,65.8,65.62,65.67,24200.0,61.2387,61.2759,61.1083,61.1549,24200.0
2014-07-30 13:30:00,65.64,65.73,65.61,65.7,31800.0,61.1269,61.2107,61.099,61.1828,31800.0
2014-07-30 13:35:00,65.7,65.78,65.67,65.72,23800.0,61.1828,61.2573,61.1549,61.2014,23800.0
2014-07-30 13:40:00,65.73,65.87,65.73,65.86,34100.0,61.2107,61.3411,61.2107,61.3318,34100.0
2014-07-30 13:45:00,65.87,65.97,65.85,65.94,31500.0,61.3411,61.4342,61.3225,61.4063,31500.0
2014-07-30 13:50:00,65.93,66.0,65.91,65.96,83100.0,61.397,61.4622,61.3784,61.4249,83100.0
2014-07-30 13:55:00,65.95,66.0,65.95,65.97,85900.0,61.4156,61.4622,61.4156,61.4342,85900.0
2014-07-30 14:00:00,65.99,66.05,65.92,66.0,216600.0,61.4529,61.5087,61.3877,61.4622,216600.0
2014-07-30 14:05:00,65.96,66.37,65.96,66.2,109800.0,61.4249,61.8067,61.4249,61.6484,109800.0
2014-07-30 14:10:00,66.19,66.19,66.02,66.05,104600.0,61.6391,61.6391,61.4808,61.5087,104600.0
2014-07-30 14:15:00,66.05,66.39,66.01,66.31,86900.0,61.5087,61.8254,61.4715,61.7509,86900.0
2014-07-30 14:20:00,66.3,66.46,66.26,66.35,127100.0,61.7415,61.8905,61.7043,61.7881,127100.0
2014-07-30 14:25:00,66.4,66.5,66.38,66.47,83400.0,61.8347,61.9278,61.816,61.8999,83400.0
2014-07-30 14:30:00,66.47,66.6,66.44,66.54,94100.0,61.8999,62.0209,61.8719,61.965,94100.0
2014-07-30 14:35:00,66.55,66.55,66.33,66.42,38400.0,61.9744,61.9744,61.7695,61.8533,38400.0
2014-07-30 14:40:00,66.41,66.48,66.24,66.24,84100.0,61.844,61.9092,61.6857,61.6857,84100.0
2014-07-30 14:45:00,66.27,66.3,66.06,66.14,57900.0,61.7136,61.7415,61.518,61.5925,57900.0
2014-07-30 14:50:00,66.09,66.3,66.04,66.2,51000.0,61.546,61.7415,61.4994,61.6484,51000.0
2014-07-30 14:55:00,66.2,66.27,66.13,66.2,26100.0,61.6484,61.7136,61.5832,61.6484,26100.0
2014-07-30 15:00:00,66.18,66.4,66.17,66.39,75100.0,61.6298,61.8347,61.6205,61.8254,75100.0
2014-07-30 15:05:00,66.38,66.39,66.19,66.3,50700.0,61.816,61.8254,61.6391,61.7415,50700.0
2014-07-30 15:10:00,66.29,66.3,66.17,66.25,63600.0,61.7322,61.7415,61.6205,61.695,63600.0
2014-07-30 15:15:00,66.24,66.4,66.21,66.38,26800.0,61.6857,61.8347,61.6577,61.816,26800.0
2014-07-30 15:20:00,66.39,66.39,66.27,66.29,26500.0,61.8254,61.8254,61.7136,61.7322,26500.0
2014-07-30 15:25:00,66.29,66.62,66.28,66.62,153800.0,61.7322,62.0395,61.7229,62.0395,153800.0
2014-07-30 15:30:00,66.6,66.71,66.35,66.38,180200.0,62.0209,62.1234,61.7881,61.816,180200.0
2014-07-30 15:35:00,66.38,66.43,66.29,66.38,58000.0,61.816,61.8626,61.7322,61.816,58000.0
2014-07-30 15:40:00,66.39,66.42,66.35,66.41,95500.0,61.8254,61.8533,61.7881,61.844,95500.0
2014-07-30 15:45:00,66.41,66.44,66.37,66.37,169600.0,61.844,61.8719,61.8067,61.8067,169600.0
2014-07-30 15:50:00,66.37,66.38,66.29,66.29,64100.0,61.8067,61.816,61.7322,61.7322,64100.0
2014-07-30 15:55:00,66.29,66.29,66.23,66.27,129300.0,61.7322,61.7322,61.6764,61.7136,129300.0
2014-07-31 09:30:00,65.72,65.72,64.51,64.61,121600.0,61.2014,61.2014,60.0746,60.1677,121600.0
2014-07-31 09:35:00,64.6,65.45,64.57,65.32,77500.0,60.1584,60.95,60.1305,60.8289,77500.0
2014-07-31 09:40:00,65.29,65.57,65.14,65.44,162300.0,60.801,61.0617,60.6613,60.9407,162300.0
2014-07-31 09:45:00,65.44,65.45,65.17,65.26,163600.0,60.9407,60.95,60.6892,60.7731,163600.0
2014-07-31 09:50:00,65.26,65.28,65.01,65.15,163400.0,60.7731,60.7917,60.5402,60.6706,163400.0
2014-07-31 09:55:00,65.13,65.13,64.85,64.88,41000.0,60.652,60.652,60.3912,60.4192,41000.0
2014-07-31 10:00:00,64.87,65.1,64.83,65.05,84800.0,60.4099,60.6241,60.3726,60.5775,84800.0
2014-07-31 10:05:00,65.07,65.07,64.73,64.8,31000.0,60.5961,60.5961,60.2795,60.3447,31000.0
2014-07-31 10:10:00,64.81,64.97,64.81,64.91,37500.0,60.354,60.503,60.354,60.4471,37500.0
2014-07-31 10:15:00,64.91,65.08,64.88,65.05,124800.0,60.4471,60.6054,60.4192,60.5775,124800.0
2014-07-31 10:20:00,65.06,65.09,65.0,65.02,42700.0,60.5868,60.6147,60.5309,60.5496,42700.0
2014-07-31 10:25:00,65.01,65.09,64.93,64.93,44600.0,60.5402,60.6147,60.4657,60.4657,44600.0
2014-07-31 10:30:00,64.93,65.03,64.86,65.03,35100.0,60.4657,60.5589,60.4006,60.5589,35100.0
2014-07-31 10:35:00,65.01,65.08,65.0,65.04,124100.0,60.5402,60.6054,60.5309,60.5682,124100.0
2014-07-31 10:40:00,65.04,65.12,65.03,65.08,32200.0,60.5682,60.6427,60.5589,60.6054,32200.0
2014-07-31 10:45:00,65.07,65.09,65.0,65.06,76700.0,60.5961,60.6147,60.5309,60.5868,76700.0
2014-07-31 10:50:00,65.06,65.15,65.05,65.09,29600.0,60.5868,60.6706,60.5775,60.6147,29600.0
2014-07-31 10:55:00,65.07,65.11,65.0,65.03,81700.0,60.5961,60.6334,60.5309,60.5589,81700.0
2014-07-31 11:00:00,65.07,65.14,65.04,65.1,18200.0,60.5961,60.6613,60.5682,60.6241,18200.0
2014-07-31 11:05:00,65.13,65.13,65.04,65.07,10700.0,60.652,60.652,60.5682,60.5961,10700.0
2014-07-31 11:10:00,65.07,65.12,64.99,65.08,29900.0,60.5961,60.6427,60.5216,60.6054,29900.0
2014-07-31 11:15:00,65.08,65.11,65.0,65.05,19500.0,60.6054,60.6334,60.5309,60.5775,19500.0
2014-07-31 11:20:00,65.05,65.09,65.05,65.06,21900.0,60.5775,60.6147,60.5775,60.5868,21900.0
2014-07-31 11:25:00,65.06,65.15,65.05,65.14,75000.0,60.5868,60.6706,60.5775,60.6613,75000.0
2014-07-31 11:30:00,65.15,65.16,65.09,65.09,33500.0,60.6706,60.6799,60.6147,60.6147,33500.0
2014-07-31 11:35:00,65.09,65.14,65.05,65.13,22000.0,60.6147,60.6613,60.5775,60.652,22000.0
2014-07-31 11:40:00,65.13,65.16,65.1,65.13,24300.0,60.652,60.6799,60.6241,60.652,24300.0
2014-07-31 11:45:00,65.13,65.13,65.09,65.12,34400.0,60.652,60.652,60.6147,60.6427,34400.0
2014-07-31 11:50:00,65.11,65.14,65.07,65.09,45400.0,60.6334,60.6613,60.5961,60.6147,45400.0
2014-07-31 11:55:00,65.09,65.24,65.09,65.21,105500.0,60.6147,60.7544,60.6147,60.7265,105500.0
2014-07-31 12:00:00,65.21,65.21,65.09,65.13,31000.0,60.7265,60.7265,60.6147,60.652,31000.0
2014-07-31 12:05:00,65.12,65.13,65.04,65.09,70800.0,60.6427,60.652,60.5682,60.6147,70800.0
2014-07-31 12:10:00,65.08,65.15,65.0,65.13,135100.0,60.6054,60.6706,60.5309,60.652,135100.0
2014-07-31 12:15:00,65.11,65.25,65.1,65.25,21500.0,60.6334,60.7637,60.6241,60.7637,21500.0
2014-07-31 12:20:00,65.26,65.46,65.16,65.16,48600.0,60.7731,60.9593,60.6799,60.6799,48600.0
2014-07-31 12:25:00,65.16,65.26,65.1,65.15,24000.0,60.6799,60.7731,60.6241,60.6706,24000.0
2014-07-31 12:30:00,65.15,65.47,65.1,65.38,39300.0,60.6706,60.9686,60.6241,60.8848,39300.0
2014-07-31 12:35:00,65.35,65.36,65.2,65.27,49400.0,60.8569,60.8662,60.7172,60.7824,49400.0
2014-07-31 12:40:00,65.26,65.26,65.06,65.13,20500.0,60.7731,60.7731,60.5868,60.652,20500.0
2014-07-31 12:45:00,65.13,65.29,65.05,65.12,54600.0,60.652,60.801,60.5775,60.6427,54600.0
2014-07-31 12:50:00,65.12,65.27,65.09,65.16,52600.0,60.6427,60.7824,60.6147,60.6799,52600.0
2014-07-31 12:55:00,65.18,65.19,65.1,65.15,71300.0,60.6986,60.7079,60.6241,60.6706,71300.0
2014-07-31 13:00:00,65.17,65.27,65.16,65.23,81600.0,60.6892,60.7824,60.6799,60.7451,81600.0
2014-07-31 13:05:00,65.23,65.35,65.23,65.34,10900.0,60.7451,60.8569,60.7451,60.8476,10900.0
2014-07-31 13:10:00,65.33,65.33,65.24,65.32,12000.0,60.8382,60.8382,60.7544,60.8289,12000.0
2014-07-31 13:15:00,65.31,65.35,65.28,65.3,108800.0,60.8196,60.8569,60.7917,60.8103,108800.0
2014-07-31 13:20:00,65.3,65.31,65.19,65.26,18900.0,60.8103,60.8196,60.7079,60.7731,18900.0
2014-07-31 13:25:00,65.27,65.31,65.25,65.27,6900.0,60.7824,60.8196,60.7637,60.7824,6900.0
2014-07-31 13:30:00,65.24,65.28,65.19,65.22,8400.0,60.7544,60.7917,60.7079,60.7358,8400.0
2014-07-31 13:35:00,65.28,65.31,65.26,65.28,13200.0,60.7917,60.8196,60.7731,60.7917,13200.0
2014-07-31 13:40:00,65.28,65.41,65.28,65.32,42500.0,60.7917,60.9127,60.7917,60.8289,42500.0
2014-07-31 13:45:00,65.31,65.36,65.26,65.32,43600.0,60.8196,60.8662,60.7731,60.8289,43600.0
2014-07-31 13:50:00,65.33,65.34,65.24,65.31,60800.0,60.8382,60.8476,60.7544,60.8196,60800.0
2014-07-31 13:55:00,65.31,65.33,65.25,65.29,37000.0,60.8196,60.8382,60.7637,60.801,37000.0
2014-07-31 14:00:00,65.3,65.42,65.25,65.35,66500.0,60.8103,60.9221,60.7637,60.8569,66500.0
2014-07-31 14:05:00,65.33,65.48,65.33,65.42,12500.0,60.8382,60.9779,60.8382,60.9221,12500.0
2014-07-31 14:10:00,65.37,65.44,65.25,65.25,81700.0,60.8755,60.9407,60.7637,60.7637,81700.0
2014-07-31 14:15:00,65.31,65.38,65.26,65.33,12100.0,60.8196,60.8848,60.7731,60.8382,12100.0
2014-07-31 14:20:00,65.32,65.4,65.3,65.33,7600.0,60.8289,60.9034,60.8103,60.8382,7600.0
2014-07-31 14:25:00,65.32,65.45,65.32,65.42,24100.0,60.8289,60.95,60.8289,60.9221,24100.0
2014-07-31 14:30:00,65.41,65.41,65.29,65.38,14200.0,60.9127,60.9127,60.801,60.8848,14200.0
2014-07-31 14:35:00,65.36,65.41,65.28,65.35,15300.0,60.8662,60.9127,60.7917,60.8569,15300.0
2014-07-31 14:40:00,65.33,65.35,65.23,65.27,23300.0,60.8382,60.8569,60.7451,60.7824,23300.0
2014-07-31 14:45:00,65.27,65.32,65.19,65.3,25300.0,60.7824,60.8289,60.7079,60.8103,25300.0
2014-07-31 14:50:00,65.28,65.36,65.25,65.31,19200.0,60.7917,60.8662,60.7637,60.8196,19200.0
2014-07-31 14:55:00,65.3,65.37,65.19,65.21,40400.0,60.8103,60.8755,60.7079,60.7265,40400.0
2014-07-31 15:00:00,65.21,65.42,65.2,65.42,14800.0,60.7265,60.9221,60.7172,60.9221,14800.0
2014-07-31 15:05:00,65.39,65.45,65.36,65.39,28800.0,60.8941,60.95,60.8662,60.8941,28800.0
2014-07-31 15:10:00,65.38,65.4,65.3,65.33,21600.0,60.8848,60.9034,60.8103,60.8382,21600.0
2014-07-31 15:15:00,65.32,65.39,65.28,65.34,25200.0,60.8289,60.8941,60.7917,60.8476,25200.0
2014-07-31 15:20:00,65.35,65.37,65.26,65.35,24100.0,60.8569,60.8755,60.7731,60.8569,24100.0
2014-07-31 15:25:00,65.33,65.37,65.23,65.28,29600.0,60.8382,60.8755,60.7451,60.7917,29600.0
2014-07-31 15:30:00,65.28,65.36,65.23,65.3,55200.0,60.7917,60.8662,60.7451,60.8103,55200.0
2014-07-31 15:35:00,65.3,65.48,65.27,65.42,63300.0,60.8103,60.9779,60.7824,60.9221,63300.0
2014-07-31 15:40:00,65.4,65.47,65.39,65.43,50800.0,60.9034,60.9686,60.8941,60.9314,50800.0
2014-07-31 15:45:00,65.42,65.47,65.35,65.46,99000.0,60.9221,60.9686,60.8569,60.9593,99000.0
2014-07-31 15:50:00,65.46,65.46,65.37,65.4,125800.0,60.9593,60.9593,60.8755,60.9034,125800.0
2014-07-31 15:55:00,65.4,65.42,65.3,65.33,251400.0,60.9034,60.9221,60.8103,60.8382,251400.0
2014-08-01 09:30:00,65.09,65.99,65.09,65.75,66800.0,60.6147,61.4529,60.6147,61.2294,66800.0
2014-08-01 09:35:00,65.84,66.21,65.83,66.09,55900.0,61.3132,61.6577,61.3039,61.546,55900.0
2014-08-01 09:40:00,66.02,66.24,65.88,66.0,73000.0,61.4808,61.6857,61.3504,61.4622,73000.0
2014-08-01 09:45:00,65.98,66.43,65.95,66.36,84600.0,61.4435,61.8626,61.4156,61.7974,84600.0
2014-08-01 09:50:00,66.33,66.37,66.15,66.34,25400.0,61.7695,61.8067,61.6019,61.7788,25400.0
2014-08-01 09:55:00,66.26,66.5,66.24,66.45,45000.0,61.7043,61.9278,61.6857,61.8812,45000.0
2014-08-01 10:00:00,66.45,66.47,66.34,66.39,46800.0,61.8812,61.8999,61.7788,61.8254,46800.0
2014-08-01 10:05:00,66.38,66.38,66.06,66.11,26400.0,61.816,61.816,61.518,61.5646,26400.0
2014-08-01 10:10:00,66.13,66.16,65.97,66.0,43100.0,61.5832,61.6112,61.4342,61.4622,43100.0
2014-08-01 10:15:00,65.96,66.0,65.7,65.78,35300.0,61.4249,61.4622,61.1828,61.2573,35300.0
2014-08-01 10:20:00,65.79,65.86,65.66,65.74,42400.0,61.2666,61.3318,61.1455,61.22,42400.0
2014-08-01 10:25:00,65.74,66.05,65.74,66.02,95400.0,61.22,61.5087,61.22,61.4808,95400.0
2014-08-01 10:30:00,66.03,66.03,65.74,65.84,43200.0,61.4901,61.4901,61.22,61.3132,43200.0
2014-08-01 10:35:00,65.82,65.97,65.79,65.95,45500.0,61.2945,61.4342,61.2666,61.4156,45500.0
2014-08-01 10:40:00,65.95,66.11,65.91,66.11,37500.0,61.4156,61.5646,61.3784,61.5646,37500.0
2014-08-01 10:45:00,66.1,66.34,66.08,66.32,72300.0,61.5553,61.7788,61.5367,61.7602,72300.0
2014-08-01 10:50:00,66.3,66.42,66.25,66.29,31000.0,61.7415,61.8533,61.695,61.7322,31000.0
2014-08-01 10:55:00,66.29,66.36,66.16,66.18,56000.0,61.7322,61.7974,61.6112,61.6298,56000.0
2014-08-01 11:00:00,66.19,66.25,65.94,65.97,27200.0,61.6391,61.695,61.4063,61.4342,27200.0
2014-08-01 11:05:00,65.95,66.03,65.84,65.87,83300.0,61.4156,61.4901,61.3132,61.3411,83300.0
2014-08-01 11:10:00,65.87,65.92,65.6,65.72,78300.0,61.3411,61.3877,61.0897,61.2014,78300.0
2014-08-01 11:15:00,65.72,65.95,65.72,65.79,33400.0,61.2014,61.4156,61.2014,61.2666,33400.0
2014-08-01 11:20:00,65.8,65.92,65.75,65.75,27500.0,61.2759,61.3877,61.2294,61.2294,27500.0
2014-08-01 11:25:00,65.76,65.88,65.6,65.68,37600.0,61.2387,61.3504,61.0897,61.1642,37600.0
2014-08-01 11:30:00,65.71,65.83,65.71,65.72,20800.0,61.1921,61.3039,61.1921,61.2014,20800.0
2014-08-01 11:35:00,65.68,65.69,65.48,65.54,43100.0,61.1642,61.1735,60.9779,61.0338,43100.0
2014-08-01 11:40:00,65.54,65.76,65.53,65.62,36100.0,61.0338,61.2387,61.0245,61.1083,36100.0
2014-08-01 11:45:00,65.61,65.73,65.56,65.62,33000.0,61.099,61.2107,61.0524,61.1083,33000.0
2014-08-01 11:50:00,65.61,65.61,65.28,65.28,53900.0,61.099,61.099,60.7917,60.7917,53900.0
2014-08-01 11:55:00,65.28,65.28,65.17,65.26,45900.0,60.7917,60.7917,60.6892,60.7731,45900.0
2014-08-01 12:00:00,65.26,65.3,65.05,65.1,53000.0,60.7731,60.8103,60.5775,60.6241,53000.0
2014-08-01 12:05:00,65.08,65.12,65.02,65.06,39300.0,60.6054,60.6427,60.5496,60.5868,39300.0
2014-08-01 12:10:00,65.03,65.08,64.91,64.92,58400.0,60.5589,60.6054,60.4471,60.4564,58400.0
2014-08-01 12:15:00,64.92,64.99,64.77,64.9,113300.0,60.4564,60.5216,60.3167,60.4378,113300.0
2014-08-01 12:20:00,64.95,65.04,64.89,65.03,59800.0,60.4844,60.5682,60.4285,60.5589,59800.0
2014-08-01 12:25:00,65.03,65.05,64.92,65.01,22800.0,60.5589,60.5775,60.4564,60.5402,22800.0
2014-08-01 12:30:00,65.01,65.07,64.96,65.06,25300.0,60.5402,60.5961,60.4937,60.5868,25300.0
2014-08-01 12:35:00,65.06,65.15,65.01,65.14,15900.0,60.5868,60.6706,60.5402,60.6613,15900.0
2014-08-01 12:40:00,65.12,65.37,65.12,65.37,30200.0,60.6427,60.8755,60.6427,60.8755,30200.0
2014-08-01 12:45:00,65.37,65.41,65.32,65.37,15600.0,60.8755,60.9127,60.8289,60.8755,15600.0
2014-08-01 12:50:00,65.35,65.37,65.24,65.36,25400.0,60.8569,60.8755,60.7544,60.8662,25400.0
2014-08-01 12:55:00,65.35,65.5,65.33,65.47,29100.0,60.8569,60.9966,60.8382,60.9686,29100.0
2014-08-01 13:00:00,65.46,65.56,65.37,65.46,26000.0,60.9593,61.0524,60.8755,60.9593,26000.0
2014-08-01 13:05:00,65.44,65.44,65.34,65.4,11800.0,60.9407,60.9407,60.8476,60.9034,11800.0
2014-08-01 13:10:00,65.4,65.49,65.39,65.45,17400.0,60.9034,60.9872,60.8941,60.95,17400.0
2014-08-01 13:15:00,65.42,65.49,65.35,65.43,38700.0,60.9221,60.9872,60.8569,60.9314,38700.0
2014-08-01 13:20:00,65.42,65.47,65.27,65.42,41200.0,60.9221,60.9686,60.7824,60.9221,41200.0
2014-08-01 13:25:00,65.41,65.46,65.31,65.39,54800.0,60.9127,60.9593,60.8196,60.8941,54800.0
2014-08-01 13:30:00,65.4,65.41,65.31,65.34,37900.0,60.9034,60.9127,60.8196,60.8476,37900.0
2014-08-01 13:35:00,65.36,65.39,65.3,65.37,14400.0,60.8662,60.8941,60.8103,60.8755,14400.0
2014-08-01 13:40:00,65.36,65.43,65.27,65.43,21000.0,60.8662,60.9314,60.7824,60.9314,21000.0
2014-08-01 13:45:00,65.45,65.58,65.45,65.56,30600.0,60.95,61.071,60.95,61.0524,30600.0
2014-08-01 13:50:00,65.56,65.6,65.47,65.49,33600.0,61.0524,61.0897,60.9686,60.9872,33600.0
2014-08-01 13:55:00,65.49,65.62,65.49,65.62,41300.0,60.9872,61.1083,60.9872,61.1083,41300.0
2014-08-01 14:00:00,65.62,65.66,65.54,65.54,28700.0,61.1083,61.1455,61.0338,61.0338,28700.0
2014-08-01 14:05:00,65.56,65.66,65.53,65.66,18000.0,61.0524,61.1455,61.0245,61.1455,18000.0
2014-08-01 14:10:00,65.65,65.72,65.6,65.63,21900.0,61.1362,61.2014,61.0897,61.1176,21900.0
2014-08-01 14:15:00,65.61,65.63,65.58,65.59,16600.0,61.099,61.1176,61.071,61.0804,16600.0
2014-08-01 14:20:00,65.59,65.59,65.52,65.57,27700.0,61.0804,61.0804,61.0152,61.0617,27700.0
2014-08-01 14:25:00,65.55,65.56,65.47,65.51,32700.0,61.0431,61.0524,60.9686,61.0059,32700.0
2014-08-01 14:30:00,65.52,65.64,65.51,65.6,19700.0,61.0152,61.1269,61.0059,61.0897,19700.0
2014-08-01 14:35:00,65.59,65.64,65.52,65.61,21400.0,61.0804,61.1269,61.0152,61.099,21400.0
2014-08-01 14:40:00,65.62,65.63,65.56,65.6,23300.0,61.1083,61.1176,61.0524,61.0897,23300.0
2014-08-01 14:45:00,65.6,65.63,65.52,65.55,32400.0,61.0897,61.1176,61.0152,61.0431,32400.0
2014-08-01 14:50:00,65.55,65.58,65.49,65.53,29900.0,61.0431,61.071,60.9872,61.0245,29900.0
2014-08-01 14:55:00,65.53,65.57,65.48,65.53,22600.0,61.0245,61.0617,60.9779,61.0245,22600.0
2014-08-01 15:00:00,65.53,65.57,65.46,65.55,19800.0,61.0245,61.0617,60.9593,61.0431,19800.0
2014-08-01 15:05:00,65.56,65.6,65.54,65.56,25700.0,61.0524,61.0897,61.0338,61.0524,25700.0
2014-08-01 15:10:00,65.55,65.56,65.48,65.5,42800.0,61.0431,61.0524,60.9779,60.9966,42800.0
2014-08-01 15:15:00,65.5,65.54,65.45,65.51,31400.0,60.9966,61.0338,60.95,61.0059,31400.0
2014-08-01 15:20:00,65.51,65.52,65.49,65.49,31100.0,61.0059,61.0152,60.9872,60.9872,31100.0
2014-08-01 15:25:00,65.49,65.5,65.43,65.45,40900.0,60.9872,60.9966,60.9314,60.95,40900.0
2014-08-01 15:30:00,65.46,65.49,65.4,65.47,41800.0,60.9593,60.9872,60.9034,60.9686,41800.0
2014-08-01 15:35:00,65.47,65.55,65.43,65.5,61800.0,60.9686,61.0431,60.9314,60.9966,61800.0
2014-08-01 15:40:00,65.5,65.51,65.48,65.48,42400.0,60.9966,61.0059,60.9779,60.9779,42400.0
2014-08-01 15:45:00,65.48,65.62,65.48,65.57,122500.0,60.9779,61.1083,60.9779,61.0617,122500.0
2014-08-01 15:50:00,65.57,65.58,65.38,65.54,92100.0,61.0617,61.071,60.8848,61.0338,92100.0
2014-08-01 15:55:00,65.54,65.57,65.44,65.47,121600.0,61.0338,61.0617,60.9407,60.9686,121600.0
2014-08-04 09:30:00,65.93,66.0,65.58,65.89,132000.0,61.397,61.4622,61.071,61.3597,132000.0
2014-08-04 09:35:00,65.88,65.93,65.75,65.91,113100.0,61.3504,61.397,61.2294,61.3784,113100.0
2014-08-04 09:40:00,65.91,66.11,65.88,65.9,152700.0,61.3784,61.5646,61.3504,61.369,152700.0
2014-08-04 09:45:00,65.91,65.96,65.72,65.82,61600.0,61.3784,61.4249,61.2014,61.2945,61600.0
2014-08-04 09:50:00,65.81,65.93,65.75,65.9,45300.0,61.2852,61.397,61.2294,61.369,45300.0
2014-08-04 09:55:00,65.89,65.93,65.56,65.78,37800.0,61.3597,61.397,61.0524,61.2573,37800.0
2014-08-04 10:00:00,65.78,65.81,65.47,65.55,56500.0,61.2573,61.2852,60.9686,61.0431,56500.0
2014-08-04 10:05:00,65.54,65.6,65.44,65.53,44600.0,61.0338,61.0897,60.9407,61.0245,44600.0
2014-08-04 10:10:00,65.55,65.56,65.36,65.48,39600.0,61.0431,61.0524,60.8662,60.9779,39600.0
2014-08-04 10:15:00,65.48,65.48,65.25,65.28,57100.0,60.9779,60.9779,60.7637,60.7917,57100.0
2014-08-04 10:20:00,65.29,65.59,65.28,65.47,35600.0,60.801,61.0804,60.7917,60.9686,35600.0
2014-08-04 10:25:00,65.48,65.48,65.32,65.43,54200.0,60.9779,60.9779,60.8289,60.9314,54200.0
2014-08-04 10:30:00,65.45,65.56,65.4,65.41,39000.0,60.95,61.0524,60.9034,60.9127,39000.0
2014-08-04 10:35:00,65.36,65.46,65.29,65.3,29500.0,60.8662,60.9593,60.801,60.8103,29500.0
2014-08-04 10:40:00,65.33,65.38,65.11,65.15,55500.0,60.8382,60.8848,60.6334,60.6706,55500.0
2014-08-04 10:45:00,65.15,65.34,65.1,65.27,16700.0,60.6706,60.8476,60.6241,60.7824,16700.0
2014-08-04 10:50:00,65.28,65.35,65.19,65.34,14200.0,60.7917,60.8569,60.7079,60.8476,14200.0
2014-08-04 10:55:00,65.32,65.32,65.07,65.18,27400.0,60.8289,60.8289,60.5961,60.6986,27400.0
2014-08-04 11:00:00,65.13,65.27,65.12,65.18,18200.0,60.652,60.7824,60.6427,60.6986,18200.0
2014-08-04 11:05:00,65.23,65.33,65.22,65.29,11900.0,60.7451,60.8382,60.7358,60.801,11900.0
2014-08-04 11:10:00,65.3,65.34,65.22,65.22,24400.0,60.8103,60.8476,60.7358,60.7358,24400.0
2014-08-04 11:15:00,65.23,65.31,65.12,65.2,25500.0,60.7451,60.8196,60.6427,60.7172,25500.0
2014-08-04 11:20:00,65.2,65.34,65.16,65.26,23300.0,60.7172,60.8476,60.6799,60.7731,23300.0
2014-08-04 11:25:00,65.22,65.3,65.18,65.3,52700.0,60.7358,60.8103,60.6986,60.8103,52700.0
2014-08-04 11:30:00,65.3,65.31,65.18,65.25,35300.0,60.8103,60.8196,60.6986,60.7637,35300.0
2014-08-04 11:35:00,65.23,65.33,65.18,65.23,36900.0,60.7451,60.8382,60.6986,60.7451,36900.0
2014-08-04 11:40:00,65.25,65.27,65.1,65.1,28800.0,60.7637,60.7824,60.6241,60.6241,28800.0
2014-08-04 11:45:00,65.1,65.19,65.05,65.14,27800.0,60.6241,60.7079,60.5775,60.6613,27800.0
2014-08-04 11:50:00,65.14,65.16,65.02,65.12,22000.0,60.6613,60.6799,60.5496,60.6427,22000.0
2014-08-04 11:55:00,65.15,65.37,65.14,65.31,45900.0,60.6706,60.8755,60.6613,60.8196,45900.0
2014-08-04 12:00:00,65.34,65.44,65.27,65.39,22800.0,60.8476,60.9407,60.7824,60.8941,22800.0
2014-08-04 12:05:00,65.43,65.54,65.39,65.52,39800.0,60.9314,61.0338,60.8941,61.0152,39800.0
2014-08-04 12:10:00,65.54,65.58,65.49,65.51,41500.0,61.0338,61.071,60.9872,61.0059,41500.0
2014-08-04 12:15:00,65.53,65.57,65.49,65.52,23800.0,61.0245,61.0617,60.9872,61.0152,23800.0
2014-08-04 12:20:00,65.54,65.58,65.45,65.54,31100.0,61.0338,61.071,60.95,61.0338,31100.0
2014-08-04 12:25:00,65.55,65.58,65.48,65.56,52500.0,61.0431,61.071,60.9779,61.0524,52500.0
2014-08-04 12:30:00,65.56,65.56,65.47,65.52,24300.0,61.0524,61.0524,60.9686,61.0152,24300.0
2014-08-04 12:35:00,65.54,65.54,65.44,65.44,11000.0,61.0338,61.0338,60.9407,60.9407,11000.0
2014-08-04 12:40:00,65.45,65.5,65.44,65.45,12800.0,60.95,60.9966,60.9407,60.95,12800.0
2014-08-04 12:45:00,65.45,65.48,65.41,65.42,10700.0,60.95,60.9779,60.9127,60.9221,10700.0
2014-08-04 12:50:00,65.43,65.57,65.41,65.55,27200.0,60.9314,61.0617,60.9127,61.0431,27200.0
2014-08-04 12:55:00,65.55,65.57,65.49,65.56,51800.0,61.0431,61.0617,60.9872,61.0524,51800.0
2014-08-04 13:00:00,65.57,65.66,65.53,65.66,19300.0,61.0617,61.1455,61.0245,61.1455,19300.0
2014-08-04 13:05:00,65.66,65.86,65.65,65.74,48200.0,61.1455,61.3318,61.1362,61.22,48200.0
2014-08-04 13:10:00,65.75,65.75,65.62,65.62,30700.0,61.2294,61.2294,61.1083,61.1083,30700.0
2014-08-04 13:15:00,65.61,65.65,65.59,65.62,20100.0,61.099,61.1362,61.0804,61.1083,20100.0
2014-08-04 13:20:00,65.63,65.66,65.61,65.63,19600.0,61.1176,61.1455,61.099,61.1176,19600.0
2014-08-04 13:25:00,65.64,65.66,65.53,65.56,45900.0,61.1269,61.1455,61.0245,61.0524,45900.0
2014-08-04 13:30:00,65.55,65.59,65.52,65.57,15100.0,61.0431,61.0804,61.0152,61.0617,15100.0
2014-08-04 13:35:00,65.57,65.63,65.55,65.63,32000.0,61.0617,61.1176,61.0431,61.1176,32000.0
2014-08-04 13:40:00,65.63,65.67,65.59,65.63,36000.0,61.1176,61.1549,61.0804,61.1176,36000.0
2014-08-04 13:45:00,65.63,65.68,65.6,65.61,64300.0,61.1176,61.1642,61.0897,61.099,64300.0
2014-08-04 13:50:00,65.63,65.66,65.61,65.61,48000.0,61.1176,61.1455,61.099,61.099,48000.0
2014-08-04 13:55:00,65.61,65.64,65.53,65.59,46100.0,61.099,61.1269,61.0245,61.0804,46100.0
2014-08-04 14:00:00,65.6,65.61,65.56,65.58,15800.0,61.0897,61.099,61.0524,61.071,15800.0
2014-08-04 14:05:00,65.6,65.61,65.48,65.6,41100.0,61.0897,61.099,60.9779,61.0897,41100.0
2014-08-04 14:10:00,65.6,65.65,65.59,65.63,13300.0,61.0897,61.1362,61.0804,61.1176,13300.0
2014-08-04 14:15:00,65.64,65.66,65.61,65.65,27600.0,61.1269,61.1455,61.099,61.1362,27600.0
2014-08-04 14:20:00,65.66,65.75,65.65,65.73,28000.0,61.1455,61.2294,61.1362,61.2107,28000.0
2014-08-04 14:25:00,65.74,65.82,65.74,65.79,157100.0,61.22,61.2945,61.22,61.2666,157100.0
2014-08-04 14:30:00,65.8,66.0,65.8,65.98,34200.0,61.2759,61.4622,61.2759,61.4435,34200.0
2014-08-04 14:35:00,66.0,66.02,65.98,65.98,63800.0,61.4622,61.4808,61.4435,61.4435,63800.0
2014-08-04 14:40:00,65.98,66.01,65.93,66.01,54700.0,61.4435,61.4715,61.397,61.4715,54700.0
2014-08-04 14:45:00,66.0,66.22,65.98,66.19,83700.0,61.4622,61.667,61.4435,61.6391,83700.0
2014-08-04 14:50:00,66.19,66.28,66.12,66.12,34000.0,61.6391,61.7229,61.5739,61.5739,34000.0
2014-08-04 14:55:00,66.13,66.14,66.09,66.09,21400.0,61.5832,61.5925,61.546,61.546,21400.0
2014-08-04 15:00:00,66.08,66.1,65.96,65.98,61700.0,61.5367,61.5553,61.4249,61.4435,61700.0
2014-08-04 15:05:00,65.98,66.01,65.95,65.99,67200.0,61.4435,61.4715,61.4156,61.4529,67200.0
2014-08-04 15:10:00,66.01,66.02,65.98,65.99,68000.0,61.4715,61.4808,61.4435,61.4529,68000.0
2014-08-04 15:15:00,66.0,66.02,65.98,65.99,44800.0,61.4622,61.4808,61.4435,61.4529,44800.0
2014-08-04 15:20:00,65.99,66.01,65.95,66.0,50800.0,61.4529,61.4715,61.4156,61.4622,50800.0
2014-08-04 15:25:00,66.0,66.06,65.98,66.02,54100.0,61.4622,61.518,61.4435,61.4808,54100.0
2014-08-04 15:30:00,66.02,66.05,65.95,66.02,64000.0,61.4808,61.5087,61.4156,61.4808,64000.0
2014-08-04 15:35:00,66.01,66.03,65.99,66.0,67900.0,61.4715,61.4901,61.4529,61.4622,67900.0
2014-08-04 15:40:00,66.0,66.01,65.96,65.98,64200.0,61.4622,61.4715,61.4249,61.4435,64200.0
2014-08-04 15:45:00,65.98,66.01,65.93,65.95,76800.0,61.4435,61.4715,61.397,61.4156,76800.0
2014-08-04 15:50:00,65.95,65.97,65.85,65.86,75700.0,61.4156,61.4342,61.3225,61.3318,75700.0
2014-08-04 15:55:00,65.86,65.87,65.78,65.82,138300.0,61.3318,61.3411,61.2573,61.2945,138300.0
2014-08-05 09:30:00,66.36,66.84,66.23,66.67,90400.0,61.7974,62.2444,61.6764,62.0861,90400.0
2014-08-05 09:35:00,66.67,66.79,66.6,66.69,96600.0,62.0861,62.1979,62.0209,62.1047,96600.0
2014-08-05 09:40:00,66.69,66.82,66.52,66.72,115500.0,62.1047,62.2258,61.9464,62.1327,115500.0
2014-08-05 09:45:00,66.73,66.78,66.62,66.73,45600.0,62.142,62.1885,62.0395,62.142,45600.0
2014-08-05 09:50:00,66.73,66.97,66.53,66.74,64700.0,62.142,62.3655,61.9557,62.1513,64700.0
2014-08-05 09:55:00,66.75,66.92,66.7,66.91,47200.0,62.1606,62.3189,62.114,62.3096,47200.0
2014-08-05 10:00:00,66.89,67.0,66.78,66.91,123800.0,62.291,62.3934,62.1885,62.3096,123800.0
2014-08-05 10:05:00,66.92,67.0,66.89,66.95,83800.0,62.3189,62.3934,62.291,62.3469,83800.0
2014-08-05 10:10:00,66.94,67.17,66.94,67.12,110700.0,62.3375,62.5517,62.3375,62.5052,110700.0
2014-08-05 10:15:00,67.13,67.15,66.97,67.05,68900.0,62.5145,62.5331,62.3655,62.44,68900.0
2014-08-05 10:20:00,67.04,67.06,66.97,66.99,42700.0,62.4307,62.4493,62.3655,62.3841,42700.0
2014-08-05 10:25:00,66.99,67.04,66.94,67.0,50900.0,62.3841,62.4307,62.3375,62.3934,50900.0
2014-08-05 10:30:00,66.99,66.99,66.92,66.99,189300.0,62.3841,62.3841,62.3189,62.3841,189300.0
2014-08-05 10:35:00,66.99,67.08,66.92,67.05,103500.0,62.3841,62.4679,62.3189,62.44,103500.0
2014-08-05 10:40:00,67.04,67.08,67.0,67.01,17600.0,62.4307,62.4679,62.3934,62.4027,17600.0
2014-08-05 10:45:00,67.01,67.04,66.89,66.9,57700.0,62.4027,62.4307,62.291,62.3003,57700.0
2014-08-05 10:50:00,66.9,67.0,66.89,66.95,54200.0,62.3003,62.3934,62.291,62.3469,54200.0
2014-08-05 10:55:00,66.95,66.96,66.81,66.83,35000.0,62.3469,62.3562,62.2165,62.2351,35000.0
2014-08-05 11:00:00,66.84,66.9,66.67,66.7,63600.0,62.2444,62.3003,62.0861,62.114,63600.0
2014-08-05 11:05:00,66.71,66.89,66.66,66.89,68900.0,62.1234,62.291,62.0768,62.291,68900.0
2014-08-05 11:10:00,66.89,67.0,66.86,66.98,25400.0,62.291,62.3934,62.263,62.3748,25400.0
2014-08-05 11:15:00,66.98,67.0,66.94,66.99,40400.0,62.3748,62.3934,62.3375,62.3841,40400.0
2014-08-05 11:20:00,67.0,67.0,66.82,66.82,122800.0,62.3934,62.3934,62.2258,62.2258,122800.0
2014-08-05 11:25:00,66.81,66.81,66.59,66.72,46400.0,62.2165,62.2165,62.0116,62.1327,46400.0
2014-08-05 11:30:00,66.72,66.79,66.53,66.63,68500.0,62.1327,62.1979,61.9557,62.0489,68500.0
2014-08-05 11:35:00,66.64,66.64,66.46,66.55,23300.0,62.0582,62.0582,61.8905,61.9744,23300.0
2014-08-05 11:40:00,66.51,66.53,66.37,66.41,18900.0,61.9371,61.9557,61.8067,61.844,18900.0
2014-08-05 11:45:00,66.37,66.43,66.27,66.27,33500.0,61.8067,61.8626,61.7136,61.7136,33500.0
2014-08-05 11:50:00,66.26,66.27,66.11,66.11,44900.0,61.7043,61.7136,61.5646,61.5646,44900.0
2014-08-05 11:55:00,66.1,66.53,66.1,66.47,58600.0,61.5553,61.9557,61.5553,61.8999,58600.0
2014-08-05 12:00:00,66.48,66.78,66.45,66.77,37000.0,61.9092,62.1885,61.8812,62.1792,37000.0
2014-08-05 12:05:00,66.76,66.88,66.72,66.88,18600.0,62.1699,62.2817,62.1327,62.2817,18600.0
2014-08-05 12:10:00,66.88,66.99,66.85,66.99,45200.0,62.2817,62.3841,62.2537,62.3841,45200.0
2014-08-05 12:15:00,66.97,67.15,66.97,67.15,22100.0,62.3655,62.5331,62.3655,62.5331,22100.0
2014-08-05 12:20:00,67.15,67.25,67.02,67.02,33400.0,62.5331,62.6262,62.412,62.412,33400.0
2014-08-05 12:25:00,66.99,67.03,66.9,66.91,31300.0,62.3841,62.4214,62.3003,62.3096,31300.0
2014-08-05 12:30:00,66.91,67.09,66.88,67.08,38500.0,62.3096,62.4772,62.2817,62.4679,38500.0
2014-08-05 12:35:00,67.06,67.11,66.93,67.04,27300.0,62.4493,62.4959,62.3282,62.4307,27300.0
2014-08-05 12:40:00,67.02,67.05,66.97,67.05,36100.0,62.412,62.44,62.3655,62.44,36100.0
2014-08-05 12:45:00,67.03,67.07,66.94,66.94,20900.0,62.4214,62.4586,62.3375,62.3375,20900.0
2014-08-05 12:50:00,66.94,66.95,66.9,66.91,12400.0,62.3375,62.3469,62.3003,62.3096,12400.0
2014-08-05 12:55:00,66.93,67.08,66.93,67.07,24400.0,62.3282,62.4679,62.3282,62.4586,24400.0
2014-08-05 13:00:00,67.08,67.15,67.01,67.01,20700.0,62.4679,62.5331,62.4027,62.4027,20700.0
2014-08-05 13:05:00,67.01,67.1,66.98,67.08,54000.0,62.4027,62.4865,62.3748,62.4679,54000.0
2014-08-05 13:10:00,67.09,67.24,67.06,67.23,62400.0,62.4772,62.6169,62.4493,62.6076,62400.0
2014-08-05 13:15:00,67.24,67.33,67.22,67.31,63900.0,62.6169,62.7007,62.5983,62.6821,63900.0
2014-08-05 13:20:00,67.33,67.37,67.24,67.28,47100.0,62.7007,62.738,62.6169,62.6542,47100.0
2014-08-05 13:25:00,67.27,67.39,67.21,67.26,27300.0,62.6449,62.7566,62.589,62.6355,27300.0
2014-08-05 13:30:00,67.27,67.34,67.24,67.25,25700.0,62.6449,62.71,62.6169,62.6262,25700.0
2014-08-05 13:35:00,67.25,67.27,67.2,67.2,85000.0,62.6262,62.6449,62.5797,62.5797,85000.0
2014-08-05 13:40:00,67.2,67.21,66.78,66.79,106700.0,62.5797,62.589,62.1885,62.1979,106700.0
2014-08-05 13:45:00,66.79,66.96,66.76,66.93,45900.0,62.1979,62.3562,62.1699,62.3282,45900.0
2014-08-05 13:50:00,66.92,66.98,66.86,66.95,42700.0,62.3189,62.3748,62.263,62.3469,42700.0
2014-08-05 13:55:00,66.95,67.02,66.82,66.82,28800.0,62.3469,62.412,62.2258,62.2258,28800.0
2014-08-05 14:00:00,66.82,66.85,66.78,66.82,35700.0,62.2258,62.2537,62.1885,62.2258,35700.0
2014-08-05 14:05:00,66.81,66.82,66.67,66.68,33100.0,62.2165,62.2258,62.0861,62.0954,33100.0
2014-08-05 14:10:00,66.69,66.79,66.69,66.79,24100.0,62.1047,62.1979,62.1047,62.1979,24100.0
2014-08-05 14:15:00,66.8,66.8,66.67,66.75,26400.0,62.2072,62.2072,62.0861,62.1606,26400.0
2014-08-05 14:20:00,66.76,66.88,66.76,66.8,24900.0,62.1699,62.2817,62.1699,62.2072,24900.0
2014-08-05 14:25:00,66.79,66.81,66.7,66.8,28400.0,62.1979,62.2165,62.114,62.2072,28400.0
2014-08-05 14:30:00,66.8,66.9,66.74,66.87,39300.0,62.2072,62.3003,62.1513,62.2724,39300.0
2014-08-05 14:35:00,66.87,66.93,66.87,66.89,27500.0,62.2724,62.3282,62.2724,62.291,27500.0
2014-08-05 14:40:00,66.88,66.95,66.76,66.77,40300.0,62.2817,62.3469,62.1699,62.1792,40300.0
2014-08-05 14:45:00,66.76,66.78,66.6,66.61,36100.0,62.1699,62.1885,62.0209,62.0302,36100.0
2014-08-05 14:50:00,66.61,66.63,66.35,66.42,50500.0,62.0302,62.0489,61.7881,61.8533,50500.0
2014-08-05 14:55:00,66.42,66.62,66.41,66.61,63000.0,61.8533,62.0395,61.844,62.0302,63000.0
2014-08-05 15:00:00,66.61,66.62,66.48,66.48,54700.0,62.0302,62.0395,61.9092,61.9092,54700.0
2014-08-05 15:05:00,66.47,66.49,66.26,66.28,45200.0,61.8999,61.9185,61.7043,61.7229,45200.0
2014-08-05 15:10:00,66.27,66.38,66.26,66.29,42000.0,61.7136,61.816,61.7043,61.7322,42000.0
2014-08-05 15:15:00,66.29,66.39,66.26,66.38,76500.0,61.7322,61.8254,61.7043,61.816,76500.0
2014-08-05 15:20:00,66.38,66.38,66.23,66.31,58200.0,61.816,61.816,61.6764,61.7509,58200.0
2014-08-05 15:25:00,66.3,66.4,66.3,66.35,55400.0,61.7415,61.8347,61.7415,61.7881,55400.0
2014-08-05 15:30:00,66.35,66.53,66.35,66.51,47400.0,61.7881,61.9557,61.7881,61.9371,47400.0
2014-08-05 15:35:00,66.51,66.69,66.51,66.68,60000.0,61.9371,62.1047,61.9371,62.0954,60000.0
2014-08-05 15:40:00,66.67,66.68,66.58,66.61,77200.0,62.0861,62.0954,62.0023,62.0302,77200.0
2014-08-05 15:45:00,66.61,66.62,66.6,66.61,68300.0,62.0302,62.0395,62.0209,62.0302,68300.0
2014-08-05 15:50:00,66.6,66.7,66.6,66.69,120000.0,62.0209,62.114,62.0209,62.1047,120000.0
2014-08-05 15:55:00,66.7,66.8,66.69,66.76,230700.0,62.114,62.2072,62.1047,62.1699,230700.0
2014-08-06 09:30:00,66.56,66.56,66.04,66.11,40600.0,61.9837,61.9837,61.4994,61.5646,40600.0
2014-08-06 09:35:00,66.19,66.36,65.82,65.82,40600.0,61.6391,61.7974,61.2945,61.2945,40600.0
2014-08-06 09:40:00,65.8,66.54,65.74,66.5,29800.0,61.2759,61.965,61.22,61.9278,29800.0
2014-08-06 09:45:00,66.51,66.84,66.3,66.72,70100.0,61.9371,62.2444,61.7415,62.1327,70100.0
2014-08-06 09:50:00,66.73,66.96,66.63,66.84,60600.0,62.142,62.3562,62.0489,62.2444,60600.0
2014-08-06 09:55:00,66.88,67.14,66.76,66.97,47200.0,62.2817,62.5238,62.1699,62.3655,47200.0
2014-08-06 10:00:00,67.07,67.34,66.87,67.3,53500.0,62.4586,62.71,62.2724,62.6728,53500.0
2014-08-06 10:05:00,67.3,67.37,66.94,67.0,53200.0,62.6728,62.738,62.3375,62.3934,53200.0
2014-08-06 10:10:00,66.96,66.98,66.63,66.73,18900.0,62.3562,62.3748,62.0489,62.142,18900.0
2014-08-06 10:15:00,66.73,66.94,66.69,66.91,43600.0,62.142,62.3375,62.1047,62.3096,43600.0
2014-08-06 10:20:00,66.91,67.04,66.84,67.01,72200.0,62.3096,62.4307,62.2444,62.4027,72200.0
2014-08-06 10:25:00,67.05,67.25,67.01,67.17,40500.0,62.44,62.6262,62.4027,62.5517,40500.0
2014-08-06 10:30:00,67.19,67.2,66.99,67.0,38900.0,62.5704,62.5797,62.3841,62.3934,38900.0
2014-08-06 10:35:00,66.98,67.05,66.97,67.0,73700.0,62.3748,62.44,62.3655,62.3934,73700.0
2014-08-06 10:40:00,67.01,67.08,66.99,67.04,24500.0,62.4027,62.4679,62.3841,62.4307,24500.0
2014-08-06 10:45:00,67.05,67.11,66.97,67.03,28000.0,62.44,62.4959,62.3655,62.4214,28000.0
2014-08-06 10:50:00,67.06,67.21,67.06,67.15,38400.0,62.4493,62.589,62.4493,62.5331,38400.0
2014-08-06 10:55:00,67.16,67.48,67.13,67.45,234300.0,62.5424,62.8404,62.5145,62.8125,234300.0
2014-08-06 11:00:00,67.45,67.58,67.37,67.55,123700.0,62.8125,62.9335,62.738,62.9056,123700.0
2014-08-06 11:05:00,67.56,67.65,67.54,67.62,67000.0,62.9149,62.9987,62.8963,62.9708,67000.0
2014-08-06 11:10:00,67.62,67.63,67.52,67.59,40200.0,62.9708,62.9801,62.8777,62.9429,40200.0
2014-08-06 11:15:00,67.59,67.66,67.58,67.63,45500.0,62.9429,63.008,62.9335,62.9801,45500.0
2014-08-06 11:20:00,67.65,67.72,67.62,67.72,41100.0,62.9987,63.0639,62.9708,63.0639,41100.0
2014-08-06 11:25:00,67.72,67.75,67.7,67.74,34700.0,63.0639,63.0919,63.0453,63.0825,34700.0
2014-08-06 11:30:00,67.74,67.95,67.7,67.82,191200.0,63.0825,63.2781,63.0453,63.157,191200.0
2014-08-06 11:35:00,67.83,67.94,67.7,67.76,51800.0,63.1664,63.2688,63.0453,63.1012,51800.0
2014-08-06 11:40:00,67.78,67.88,67.75,67.85,53500.0,63.1198,63.2129,63.0919,63.185,53500.0
2014-08-06 11:45:00,67.86,67.91,67.69,67.7,103300.0,63.1943,63.2409,63.036,63.0453,103300.0
2014-08-06 11:50:00,67.71,67.75,67.55,67.6,90900.0,63.0546,63.0919,62.9056,62.9522,90900.0
2014-08-06 11:55:00,67.6,67.73,67.6,67.69,31700.0,62.9522,63.0732,62.9522,63.036,31700.0
2014-08-06 12:00:00,67.7,67.7,67.66,67.66,31700.0,63.0453,63.0453,63.008,63.008,31700.0
2014-08-06 12:05:00,67.68,67.86,67.67,67.69,56800.0,63.0267,63.1943,63.0174,63.036,56800.0
2014-08-06 12:10:00,67.7,67.7,67.57,67.69,57400.0,63.0453,63.0453,62.9242,63.036,57400.0
2014-08-06 12:15:00,67.69,67.69,67.6,67.63,41000.0,63.036,63.036,62.9522,62.9801,41000.0
2014-08-06 12:20:00,67.67,67.68,67.61,67.66,32700.0,63.0174,63.0267,62.9615,63.008,32700.0
2014-08-06 12:25:00,67.65,67.7,67.65,67.7,26500.0,62.9987,63.0453,62.9987,63.0453,26500.0
2014-08-06 12:30:00,67.69,67.7,67.65,67.69,26300.0,63.036,63.0453,62.9987,63.036,26300.0
2014-08-06 12:35:00,67.68,67.92,67.68,67.92,47700.0,63.0267,63.2502,63.0267,63.2502,47700.0
2014-08-06 12:40:00,67.92,68.0,67.91,68.0,42600.0,63.2502,63.3247,63.2409,63.3247,42600.0
2014-08-06 12:45:00,68.0,68.09,67.63,67.68,83400.0,63.3247,63.4085,62.9801,63.0267,83400.0
2014-08-06 12:50:00,67.69,67.7,67.6,67.67,25900.0,63.036,63.0453,62.9522,63.0174,25900.0
2014-08-06 12:55:00,67.67,67.67,67.48,67.48,37000.0,63.0174,63.0174,62.8404,62.8404,37000.0
2014-08-06 13:00:00,67.48,67.51,67.26,67.27,50000.0,62.8404,62.8684,62.6355,62.6449,50000.0
2014-08-06 13:05:00,67.27,67.5,67.23,67.46,26900.0,62.6449,62.859,62.6076,62.8218,26900.0
2014-08-06 13:10:00,67.48,67.48,67.29,67.29,39600.0,62.8404,62.8404,62.6635,62.6635,39600.0
2014-08-06 13:15:00,67.29,67.43,67.28,67.31,58500.0,62.6635,62.7939,62.6542,62.6821,58500.0
2014-08-06 13:20:00,67.31,67.31,67.2,67.22,35200.0,62.6821,62.6821,62.5797,62.5983,35200.0
2014-08-06 13:25:00,67.22,67.3,67.08,67.18,37300.0,62.5983,62.6728,62.4679,62.561,37300.0
2014-08-06 13:30:00,67.21,67.24,67.12,67.18,31700.0,62.589,62.6169,62.5052,62.561,31700.0
2014-08-06 13:35:00,67.18,67.25,67.14,67.23,43200.0,62.561,62.6262,62.5238,62.6076,43200.0
2014-08-06 13:40:00,67.24,67.26,67.21,67.23,27500.0,62.6169,62.6355,62.589,62.6076,27500.0
2014-08-06 13:45:00,67.23,67.23,67.17,67.21,31100.0,62.6076,62.6076,62.5517,62.589,31100.0
2014-08-06 13:50:00,67.21,67.3,67.2,67.22,34300.0,62.589,62.6728,62.5797,62.5983,34300.0
2014-08-06 13:55:00,67.22,67.22,67.07,67.09,35100.0,62.5983,62.5983,62.4586,62.4772,35100.0
2014-08-06 14:00:00,67.08,67.08,66.97,67.0,253600.0,62.4679,62.4679,62.3655,62.3934,253600.0
2014-08-06 14:05:00,67.0,67.01,66.95,66.99,56400.0,62.3934,62.4027,62.3469,62.3841,56400.0
2014-08-06 14:10:00,67.0,67.18,66.98,67.18,127000.0,62.3934,62.561,62.3748,62.561,127000.0
2014-08-06 14:15:00,67.19,67.19,67.04,67.06,46200.0,62.5704,62.5704,62.4307,62.4493,46200.0
2014-08-06 14:20:00,67.06,67.08,67.01,67.05,37000.0,62.4493,62.4679,62.4027,62.44,37000.0
2014-08-06 14:25:00,67.04,67.16,67.03,67.16,31600.0,62.4307,62.5424,62.4214,62.5424,31600.0
2014-08-06 14:30:00,67.16,67.17,67.06,67.1,49400.0,62.5424,62.5517,62.4493,62.4865,49400.0
2014-08-06 14:35:00,67.09,67.17,67.06,67.15,48300.0,62.4772,62.5517,62.4493,62.5331,48300.0
2014-08-06 14:40:00,67.14,67.15,67.05,67.13,77100.0,62.5238,62.5331,62.44,62.5145,77100.0
2014-08-06 14:45:00,67.16,67.25,67.11,67.22,29500.0,62.5424,62.6262,62.4959,62.5983,29500.0
2014-08-06 14:50:00,67.24,67.33,67.23,67.28,38600.0,62.6169,62.7007,62.6076,62.6542,38600.0
2014-08-06 14:55:00,67.29,67.32,67.13,67.21,47200.0,62.6635,62.6914,62.5145,62.589,47200.0
2014-08-06 15:00:00,67.2,67.27,67.17,67.17,56000.0,62.5797,62.6449,62.5517,62.5517,56000.0
2014-08-06 15:05:00,67.18,67.24,67.16,67.2,47100.0,62.561,62.6169,62.5424,62.5797,47100.0
2014-08-06 15:10:00,67.21,67.24,67.15,67.17,73300.0,62.589,62.6169,62.5331,62.5517,73300.0
2014-08-06 15:15:00,67.17,67.17,67.05,67.09,78600.0,62.5517,62.5517,62.44,62.4772,78600.0
2014-08-06 15:20:00,67.1,67.1,66.99,67.01,150300.0,62.4865,62.4865,62.3841,62.4027,150300.0
2014-08-06 15:25:00,67.01,67.19,66.99,67.18,58200.0,62.4027,62.5704,62.3841,62.561,58200.0
2014-08-06 15:30:00,67.17,67.22,67.1,67.17,46600.0,62.5517,62.5983,62.4865,62.5517,46600.0
2014-08-06 15:35:00,67.16,67.23,67.14,67.17,51100.0,62.5424,62.6076,62.5238,62.5517,51100.0
2014-08-06 15:40:00,67.16,67.2,67.02,67.03,88700.0,62.5424,62.5797,62.412,62.4214,88700.0
2014-08-06 15:45:00,67.04,67.05,66.9,66.94,117700.0,62.4307,62.44,62.3003,62.3375,117700.0
2014-08-06 15:50:00,66.94,66.99,66.87,66.89,145500.0,62.3375,62.3841,62.2724,62.291,145500.0
2014-08-06 15:55:00,66.89,67.06,66.84,67.05,166100.0,62.291,62.4493,62.2444,62.44,166100.0
2014-08-07 09:30:00,67.43,67.43,66.93,67.33,58200.0,62.7939,62.7939,62.3282,62.7007,58200.0
2014-08-07 09:35:00,67.38,67.6,66.94,67.28,170100.0,62.7473,62.9522,62.3375,62.6542,170100.0
2014-08-07 09:40:00,67.4,67.64,67.13,67.13,21900.0,62.7659,62.9894,62.5145,62.5145,21900.0
2014-08-07 09:45:00,67.22,67.34,67.12,67.34,29000.0,62.5983,62.71,62.5052,62.71,29000.0
2014-08-07 09:50:00,67.34,67.43,67.18,67.37,25400.0,62.71,62.7939,62.561,62.738,25400.0
2014-08-07 09:55:00,67.36,67.44,67.29,67.36,17200.0,62.7287,62.8032,62.6635,62.7287,17200.0
2014-08-07 10:00:00,67.38,67.63,67.37,67.57,21200.0,62.7473,62.9801,62.738,62.9242,21200.0
2014-08-07 10:05:00,67.57,67.61,67.38,67.43,78400.0,62.9242,62.9615,62.7473,62.7939,78400.0
2014-08-07 10:10:00,67.41,67.55,67.25,67.4,58100.0,62.7752,62.9056,62.6262,62.7659,58100.0
2014-08-07 10:15:00,67.4,67.88,67.36,67.64,182100.0,62.7659,63.2129,62.7287,62.9894,182100.0
2014-08-07 10:20:00,67.63,67.68,67.41,67.48,22700.0,62.9801,63.0267,62.7752,62.8404,22700.0
2014-08-07 10:25:00,67.45,67.48,67.36,67.39,22600.0,62.8125,62.8404,62.7287,62.7566,22600.0
2014-08-07 10:30:00,67.42,67.5,67.36,67.47,9600.0,62.7845,62.859,62.7287,62.8311,9600.0
2014-08-07 10:35:00,67.49,67.57,67.48,67.55,4500.0,62.8497,62.9242,62.8404,62.9056,4500.0
2014-08-07 10:40:00,67.55,67.6,67.4,67.44,28600.0,62.9056,62.9522,62.7659,62.8032,28600.0
2014-08-07 10:45:00,67.44,67.44,67.25,67.39,16000.0,62.8032,62.8032,62.6262,62.7566,16000.0
2014-08-07 10:50:00,67.37,67.46,67.26,67.41,15900.0,62.738,62.8218,62.6355,62.7752,15900.0
2014-08-07 10:55:00,67.4,67.47,67.31,67.44,35800.0,62.7659,62.8311,62.6821,62.8032,35800.0
2014-08-07 11:00:00,67.49,67.74,67.44,67.68,37800.0,62.8497,63.0825,62.8032,63.0267,37800.0
2014-08-07 11:05:00,67.68,67.71,67.42,67.44,23600.0,63.0267,63.0546,62.7845,62.8032,23600.0
2014-08-07 11:10:00,67.42,67.56,67.4,67.52,39200.0,62.7845,62.9149,62.7659,62.8777,39200.0
2014-08-07 11:15:00,67.53,67.6,67.43,67.59,48100.0,62.887,62.9522,62.7939,62.9429,48100.0
2014-08-07 11:20:00,67.6,67.83,67.6,67.81,11100.0,62.9522,63.1664,62.9522,63.1477,11100.0
2014-08-07 11:25:00,67.85,67.9,67.79,67.88,11500.0,63.185,63.2315,63.1291,63.2129,11500.0
2014-08-07 11:30:00,67.9,68.0,67.86,67.91,12800.0,63.2315,63.3247,63.1943,63.2409,12800.0
2014-08-07 11:35:00,67.89,67.91,67.72,67.73,24200.0,63.2222,63.2409,63.0639,63.0732,24200.0
2014-08-07 11:40:00,67.73,67.75,67.63,67.63,14100.0,63.0732,63.0919,62.9801,62.9801,14100.0
2014-08-07 11:45:00,67.63,67.67,67.51,67.59,19800.0,62.9801,63.0174,62.8684,62.9429,19800.0
2014-08-07 11:50:00,67.64,67.7,67.6,67.64,11100.0,62.9894,63.0453,62.9522,62.9894,11100.0
2014-08-07 11:55:00,67.67,67.73,67.61,67.72,18500.0,63.0174,63.0732,62.9615,63.0639,18500.0
2014-08-07 12:00:00,67.71,67.77,67.65,67.76,11200.0,63.0546,63.1105,62.9987,63.1012,11200.0
2014-08-07 12:05:00,67.77,67.78,67.65,67.73,11800.0,63.1105,63.1198,62.9987,63.0732,11800.0
2014-08-07 12:10:00,67.73,67.75,67.65,67.68,16600.0,63.0732,63.0919,62.9987,63.0267,16600.0
2014-08-07 12:15:00,67.68,67.71,67.43,67.51,19100.0,63.0267,63.0546,62.7939,62.8684,19100.0
2014-08-07 12:20:00,67.49,67.54,67.45,67.5,13900.0,62.8497,62.8963,62.8125,62.859,13900.0
2014-08-07 12:25:00,67.51,67.58,67.48,67.51,16100.0,62.8684,62.9335,62.8404,62.8684,16100.0
2014-08-07 12:30:00,67.49,67.58,67.49,67.51,5700.0,62.8497,62.9335,62.8497,62.8684,5700.0
2014-08-07 12:35:00,67.5,67.5,67.36,67.39,28700.0,62.859,62.859,62.7287,62.7566,28700.0
2014-08-07 12:40:00,67.39,67.5,67.39,67.5,10200.0,62.7566,62.859,62.7566,62.859,10200.0
2014-08-07 12:45:00,67.51,67.59,67.49,67.56,9400.0,62.8684,62.9429,62.8497,62.9149,9400.0
2014-08-07 12:50:00,67.58,67.58,67.5,67.55,9300.0,62.9335,62.9335,62.859,62.9056,9300.0
2014-08-07 12:55:00,67.56,67.57,67.47,67.47,10200.0,62.9149,62.9242,62.8311,62.8311,10200.0
2014-08-07 13:00:00,67.48,67.65,67.48,67.64,25200.0,62.8404,62.9987,62.8404,62.9894,25200.0
2014-08-07 13:05:00,67.64,67.71,67.62,67.66,12100.0,62.9894,63.0546,62.9708,63.008,12100.0
2014-08-07 13:10:00,67.71,67.73,67.62,67.68,32200.0,63.0546,63.0732,62.9708,63.0267,32200.0
2014-08-07 13:15:00,67.69,67.78,67.66,67.68,10100.0,63.036,63.1198,63.008,63.0267,10100.0
2014-08-07 13:20:00,67.68,67.77,67.65,67.65,15900.0,63.0267,63.1105,62.9987,62.9987,15900.0
2014-08-07 13:25:00,67.66,67.74,67.63,67.69,12700.0,63.008,63.0825,62.9801,63.036,12700.0
2014-08-07 13:30:00,67.67,67.73,67.65,67.7,16800.0,63.0174,63.0732,62.9987,63.0453,16800.0
2014-08-07 13:35:00,67.69,67.78,67.66,67.78,53900.0,63.036,63.1198,63.008,63.1198,53900.0
2014-08-07 13:40:00,67.77,67.91,67.76,67.9,24000.0,63.1105,63.2409,63.1012,63.2315,24000.0
2014-08-07 13:45:00,67.88,67.96,67.87,67.92,21600.0,63.2129,63.2874,63.2036,63.2502,21600.0
2014-08-07 13:50:00,67.92,67.95,67.89,67.9,10500.0,63.2502,63.2781,63.2222,63.2315,10500.0
2014-08-07 13:55:00,67.91,67.97,67.88,67.92,11600.0,63.2409,63.2967,63.2129,63.2502,11600.0
2014-08-07 14:00:00,67.94,67.94,67.77,67.77,11500.0,63.2688,63.2688,63.1105,63.1105,11500.0
2014-08-07 14:05:00,67.74,67.91,67.73,67.88,22400.0,63.0825,63.2409,63.0732,63.2129,22400.0
2014-08-07 14:10:00,67.87,67.88,67.75,67.78,32100.0,63.2036,63.2129,63.0919,63.1198,32100.0
2014-08-07 14:15:00,67.79,67.8,67.6,67.61,10000.0,63.1291,63.1384,62.9522,62.9615,10000.0
2014-08-07 14:20:00,67.61,67.65,67.59,67.6,14000.0,62.9615,62.9987,62.9429,62.9522,14000.0
2014-08-07 14:25:00,67.6,67.66,67.56,67.65,12200.0,62.9522,63.008,62.9149,62.9987,12200.0
2014-08-07 14:30:00,67.65,67.69,67.63,67.69,8400.0,62.9987,63.036,62.9801,63.036,8400.0
2014-08-07 14:35:00,67.69,67.69,67.61,67.64,9400.0,63.036,63.036,62.9615,62.9894,9400.0
2014-08-07 14:40:00,67.66,67.69,67.48,67.58,53400.0,63.008,63.036,62.8404,62.9335,53400.0
2014-08-07 14:45:00,67.57,67.64,67.53,67.54,19700.0,62.9242,62.9894,62.887,62.8963,19700.0
2014-08-07 14:50:00,67.55,67.58,67.52,67.57,13700.0,62.9056,62.9335,62.8777,62.9242,13700.0
2014-08-07 14:55:00,67.57,67.58,67.5,67.57,23600.0,62.9242,62.9335,62.859,62.9242,23600.0
2014-08-07 15:00:00,67.54,67.63,67.54,67.58,13100.0,62.8963,62.9801,62.8963,62.9335,13100.0
2014-08-07 15:05:00,67.6,67.63,67.44,67.5,29300.0,62.9522,62.9801,62.8032,62.859,29300.0
2014-08-07 15:10:00,67.52,67.53,67.4,67.4,18400.0,62.8777,62.887,62.7659,62.7659,18400.0
2014-08-07 15:15:00,67.41,67.44,67.35,67.41,11600.0,62.7752,62.8032,62.7194,62.7752,11600.0
2014-08-07 15:20:00,67.42,67.43,67.24,67.31,105800.0,62.7845,62.7939,62.6169,62.6821,105800.0
2014-08-07 15:25:00,67.28,67.31,67.16,67.23,64800.0,62.6542,62.6821,62.5424,62.6076,64800.0
2014-08-07 15:30:00,67.22,67.31,67.17,67.22,34300.0,62.5983,62.6821,62.5517,62.5983,34300.0
2014-08-07 15:35:00,67.23,67.3,67.18,67.3,19300.0,62.6076,62.6728,62.561,62.6728,19300.0
2014-08-07 15:40:00,67.31,67.33,67.23,67.24,27400.0,62.6821,62.7007,62.6076,62.6169,27400.0
2014-08-07 15:45:00,67.24,67.4,67.24,67.33,40100.0,62.6169,62.7659,62.6169,62.7007,40100.0
2014-08-07 15:50:00,67.34,67.39,67.29,67.3,49400.0,62.71,62.7566,62.6635,62.6728,49400.0
2014-08-07 15:55:00,67.31,67.31,67.18,67.2,99000.0,62.6821,62.6821,62.561,62.5797,99000.0
2014-08-08 09:30:00,67.21,67.68,67.02,67.59,35000.0,62.589,63.0267,62.412,62.9429,35000.0
2014-08-08 09:35:00,67.58,67.72,66.78,66.82,72300.0,62.9335,63.0639,62.1885,62.2258,72300.0
2014-08-08 09:40:00,66.82,66.82,66.07,66.13,78000.0,62.2258,62.2258,61.5274,61.5832,78000.0
2014-08-08 09:45:00,66.16,66.18,65.85,65.95,89900.0,61.6112,61.6298,61.3225,61.4156,89900.0
2014-08-08 09:50:00,65.94,66.19,65.88,66.13,110400.0,61.4063,61.6391,61.3504,61.5832,110400.0
2014-08-08 09:55:00,66.16,66.63,66.0,66.42,68800.0,61.6112,62.0489,61.4622,61.8533,68800.0
2014-08-08 10:00:00,66.48,66.5,66.21,66.22,36000.0,61.9092,61.9278,61.6577,61.667,36000.0
2014-08-08 10:05:00,66.22,66.49,66.22,66.34,35700.0,61.667,61.9185,61.667,61.7788,35700.0
2014-08-08 10:10:00,66.36,66.43,66.25,66.28,29600.0,61.7974,61.8626,61.695,61.7229,29600.0
2014-08-08 10:15:00,66.27,66.35,66.22,66.23,64400.0,61.7136,61.7881,61.667,61.6764,64400.0
2014-08-08 10:20:00,66.23,66.33,66.18,66.25,31100.0,61.6764,61.7695,61.6298,61.695,31100.0
2014-08-08 10:25:00,66.23,66.34,66.16,66.21,53300.0,61.6764,61.7788,61.6112,61.6577,53300.0
2014-08-08 10:30:00,66.2,66.23,65.93,66.15,24300.0,61.6484,61.6764,61.397,61.6019,24300.0
2014-08-08 10:35:00,66.16,66.17,65.94,65.96,39800.0,61.6112,61.6205,61.4063,61.4249,39800.0
2014-08-08 10:40:00,65.97,66.15,65.95,66.05,59300.0,61.4342,61.6019,61.4156,61.5087,59300.0
2014-08-08 10:45:00,66.08,66.2,66.0,66.09,59900.0,61.5367,61.6484,61.4622,61.546,59900.0
2014-08-08 10:50:00,66.11,66.13,66.0,66.07,18500.0,61.5646,61.5832,61.4622,61.5274,18500.0
2014-08-08 10:55:00,66.07,66.17,65.97,66.0,35000.0,61.5274,61.6205,61.4342,61.4622,35000.0
2014-08-08 11:00:00,65.99,66.2,65.97,66.14,41800.0,61.4529,61.6484,61.4342,61.5925,41800.0
2014-08-08 11:05:00,66.15,66.25,66.06,66.1,23100.0,61.6019,61.695,61.518,61.5553,23100.0
2014-08-08 11:10:00,66.11,66.22,66.08,66.08,17400.0,61.5646,61.667,61.5367,61.5367,17400.0
2014-08-08 11:15:00,66.08,66.12,66.01,66.11,21800.0,61.5367,61.5739,61.4715,61.5646,21800.0
2014-08-08 11:20:00,66.11,66.12,65.96,66.05,55100.0,61.5646,61.5739,61.4249,61.5087,55100.0
2014-08-08 11:25:00,66.05,66.37,66.04,66.37,49700.0,61.5087,61.8067,61.4994,61.8067,49700.0
2014-08-08 11:30:00,66.39,66.49,66.39,66.47,29100.0,61.8254,61.9185,61.8254,61.8999,29100.0
2014-08-08 11:35:00,66.48,66.53,66.4,66.5,62000.0,61.9092,61.9557,61.8347,61.9278,62000.0
2014-08-08 11:40:00,66.5,66.5,66.22,66.28,25400.0,61.9278,61.9278,61.667,61.7229,25400.0
2014-08-08 11:45:00,66.28,66.34,66.21,66.23,12300.0,61.7229,61.7788,61.6577,61.6764,12300.0
2014-08-08 11:50:00,66.21,66.35,66.19,66.35,13900.0,61.6577,61.7881,61.6391,61.7881,13900.0
2014-08-08 11:55:00,66.34,66.34,66.21,66.23,18900.0,61.7788,61.7788,61.6577,61.6764,18900.0
2014-08-08 12:00:00,66.22,66.32,66.21,66.31,17800.0,61.667,61.7602,61.6577,61.7509,17800.0
2014-08-08 12:05:00,66.31,66.39,66.21,66.32,50000.0,61.7509,61.8254,61.6577,61.7602,50000.0
2014-08-08 12:10:00,66.32,66.43,66.28,66.38,34800.0,61.7602,61.8626,61.7229,61.816,34800.0
2014-08-08 12:15:00,66.37,66.37,66.29,66.31,14300.0,61.8067,61.8067,61.7322,61.7509,14300.0
2014-08-08 12:20:00,66.31,66.33,66.27,66.28,13000.0,61.7509,61.7695,61.7136,61.7229,13000.0
2014-08-08 12:25:00,66.29,66.32,66.28,66.29,11300.0,61.7322,61.7602,61.7229,61.7322,11300.0
2014-08-08 12:30:00,66.28,66.32,66.26,66.32,8900.0,61.7229,61.7602,61.7043,61.7602,8900.0
2014-08-08 12:35:00,66.31,66.4,66.28,66.33,22700.0,61.7509,61.8347,61.7229,61.7695,22700.0
2014-08-08 12:40:00,66.32,66.34,66.22,66.28,12200.0,61.7602,61.7788,61.667,61.7229,12200.0
2014-08-08 12:45:00,66.29,66.34,66.25,66.33,79200.0,61.7322,61.7788,61.695,61.7695,79200.0
2014-08-08 12:50:00,66.35,66.5,66.35,66.5,21300.0,61.7881,61.9278,61.7881,61.9278,21300.0
2014-08-08 12:55:00,66.49,66.5,66.41,66.43,21600.0,61.9185,61.9278,61.844,61.8626,21600.0
2014-08-08 13:00:00,66.44,66.5,66.37,66.39,23200.0,61.8719,61.9278,61.8067,61.8254,23200.0
2014-08-08 13:05:00,66.37,66.48,66.36,66.45,24400.0,61.8067,61.9092,61.7974,61.8812,24400.0
2014-08-08 13:10:00,66.45,66.46,66.38,66.44,22100.0,61.8812,61.8905,61.816,61.8719,22100.0
2014-08-08 13:15:00,66.45,66.5,66.39,66.49,56000.0,61.8812,61.9278,61.8254,61.9185,56000.0
2014-08-08 13:20:00,66.49,66.58,66.42,66.54,53100.0,61.9185,62.0023,61.8533,61.965,53100.0
2014-08-08 13:25:00,66.51,66.55,66.48,66.5,31700.0,61.9371,61.9744,61.9092,61.9278,31700.0
2014-08-08 13:30:00,66.51,66.52,66.43,66.52,21800.0,61.9371,61.9464,61.8626,61.9464,21800.0
2014-08-08 13:35:00,66.52,66.52,66.39,66.5,26300.0,61.9464,61.9464,61.8254,61.9278,26300.0
2014-08-08 13:40:00,66.5,66.52,66.33,66.36,36700.0,61.9278,61.9464,61.7695,61.7974,36700.0
2014-08-08 13:45:00,66.36,66.37,66.25,66.32,49000.0,61.7974,61.8067,61.695,61.7602,49000.0
2014-08-08 13:50:00,66.33,66.43,66.31,66.38,22400.0,61.7695,61.8626,61.7509,61.816,22400.0
2014-08-08 13:55:00,66.38,66.47,66.34,66.43,21600.0,61.816,61.8999,61.7788,61.8626,21600.0
2014-08-08 14:00:00,66.42,66.56,66.33,66.51,24800.0,61.8533,61.9837,61.7695,61.9371,24800.0
2014-08-08 14:05:00,66.5,66.53,66.47,66.49,24700.0,61.9278,61.9557,61.8999,61.9185,24700.0
2014-08-08 14:10:00,66.5,66.54,66.33,66.4,47400.0,61.9278,61.965,61.7695,61.8347,47400.0
2014-08-08 14:15:00,66.4,66.45,66.31,66.45,31200.0,61.8347,61.8812,61.7509,61.8812,31200.0
2014-08-08 14:20:00,66.45,66.47,66.43,66.45,24200.0,61.8812,61.8999,61.8626,61.8812,24200.0
2014-08-08 14:25:00,66.44,66.45,66.39,66.44,24400.0,61.8719,61.8812,61.8254,61.8719,24400.0
2014-08-08 14:30:00,66.43,66.46,66.36,66.43,62200.0,61.8626,61.8905,61.7974,61.8626,62200.0
2014-08-08 14:35:00,66.43,66.5,66.43,66.5,21600.0,61.8626,61.9278,61.8626,61.9278,21600.0
2014-08-08 14:40:00,66.49,66.51,66.44,66.47,20600.0,61.9185,61.9371,61.8719,61.8999,20600.0
2014-08-08 14:45:00,66.47,66.63,66.47,66.61,29800.0,61.8999,62.0489,61.8999,62.0302,29800.0
2014-08-08 14:50:00,66.6,66.69,66.55,66.66,17400.0,62.0209,62.1047,61.9744,62.0768,17400.0
2014-08-08 14:55:00,66.67,66.67,66.61,66.64,20300.0,62.0861,62.0861,62.0302,62.0582,20300.0
2014-08-08 15:00:00,66.65,66.77,66.62,66.75,29200.0,62.0675,62.1792,62.0395,62.1606,29200.0
2014-08-08 15:05:00,66.75,66.83,66.73,66.82,25600.0,62.1606,62.2351,62.142,62.2258,25600.0
2014-08-08 15:10:00,66.81,66.9,66.76,66.82,21100.0,62.2165,62.3003,62.1699,62.2258,21100.0
2014-08-08 15:15:00,66.82,66.88,66.82,66.83,21300.0,62.2258,62.2817,62.2258,62.2351,21300.0
2014-08-08 15:20:00,66.85,66.89,66.81,66.89,30900.0,62.2537,62.291,62.2165,62.291,30900.0
2014-08-08 15:25:00,66.89,66.91,66.88,66.89,20000.0,62.291,62.3096,62.2817,62.291,20000.0
2014-08-08 15:30:00,66.89,66.94,66.88,66.94,27200.0,62.291,62.3375,62.2817,62.3375,27200.0
2014-08-08 15:35:00,66.93,66.94,66.89,66.9,25300.0,62.3282,62.3375,62.291,62.3003,25300.0
2014-08-08 15:40:00,66.9,66.93,66.89,66.92,45800.0,62.3003,62.3282,62.291,62.3189,45800.0
2014-08-08 15:45:00,66.92,67.06,66.9,67.02,104000.0,62.3189,62.4493,62.3003,62.412,104000.0
2014-08-08 15:50:00,67.03,67.12,67.02,67.09,81900.0,62.4214,62.5052,62.412,62.4772,81900.0
2014-08-08 15:55:00,67.09,67.15,67.06,67.13,148500.0,62.4772,62.5331,62.4493,62.5145,148500.0
2014-08-11 09:30:00,67.4,67.4,67.01,67.07,54300.0,62.7659,62.7659,62.4027,62.4586,54300.0
2014-08-11 09:35:00,67.06,67.06,66.72,66.79,31400.0,62.4493,62.4493,62.1327,62.1979,31400.0
2014-08-11 09:40:00,66.77,66.77,66.22,66.28,46200.0,62.1792,62.1792,61.667,61.7229,46200.0
2014-08-11 09:45:00,66.29,66.56,66.23,66.5,57500.0,61.7322,61.9837,61.6764,61.9278,57500.0
2014-08-11 09:50:00,66.52,66.6,66.28,66.29,52300.0,61.9464,62.0209,61.7229,61.7322,52300.0
2014-08-11 09:55:00,66.28,66.56,66.19,66.21,48300.0,61.7229,61.9837,61.6391,61.6577,48300.0
2014-08-11 10:00:00,66.21,66.53,66.21,66.53,62500.0,61.6577,61.9557,61.6577,61.9557,62500.0
2014-08-11 10:05:00,66.56,66.86,66.49,66.73,54500.0,61.9837,62.263,61.9185,62.142,54500.0
2014-08-11 10:10:00,66.75,66.93,66.74,66.88,34700.0,62.1606,62.3282,62.1513,62.2817,34700.0
2014-08-11 10:15:00,66.91,67.17,66.87,67.08,26000.0,62.3096,62.5517,62.2724,62.4679,26000.0
2014-08-11 10:20:00,67.11,67.21,66.94,67.0,21700.0,62.4959,62.589,62.3375,62.3934,21700.0
2014-08-11 10:25:00,67.0,67.0,66.83,66.91,67800.0,62.3934,62.3934,62.2351,62.3096,67800.0
2014-08-11 10:30:00,66.94,67.0,66.82,66.86,43000.0,62.3375,62.3934,62.2258,62.263,43000.0
2014-08-11 10:35:00,66.84,66.92,66.77,66.83,53400.0,62.2444,62.3189,62.1792,62.2351,53400.0
2014-08-11 10:40:00,66.83,66.98,66.82,66.89,36700.0,62.2351,62.3748,62.2258,62.291,36700.0
2014-08-11 10:45:00,66.9,67.07,66.9,67.06,25500.0,62.3003,62.4586,62.3003,62.4493,25500.0
2014-08-11 10:50:00,67.06,67.08,66.93,66.99,11300.0,62.4493,62.4679,62.3282,62.3841,11300.0
2014-08-11 10:55:00,66.97,66.99,66.92,66.95,21900.0,62.3655,62.3841,62.3189,62.3469,21900.0
2014-08-11 11:00:00,66.93,66.97,66.86,66.92,19100.0,62.3282,62.3655,62.263,62.3189,19100.0
2014-08-11 11:05:00,66.94,66.95,66.85,66.88,34000.0,62.3375,62.3469,62.2537,62.2817,34000.0
2014-08-11 11:10:00,66.88,66.92,66.73,66.8,42600.0,62.2817,62.3189,62.142,62.2072,42600.0
2014-08-11 11:15:00,66.81,66.87,66.78,66.84,17700.0,62.2165,62.2724,62.1885,62.2444,17700.0
2014-08-11 11:20:00,66.84,66.9,66.72,66.75,22600.0,62.2444,62.3003,62.1327,62.1606,22600.0
2014-08-11 11:25:00,66.75,66.79,66.59,66.65,41500.0,62.1606,62.1979,62.0116,62.0675,41500.0
2014-08-11 11:30:00,66.65,66.8,66.63,66.73,33400.0,62.0675,62.2072,62.0489,62.142,33400.0
2014-08-11 11:35:00,66.73,66.74,66.66,66.67,15400.0,62.142,62.1513,62.0768,62.0861,15400.0
2014-08-11 11:40:00,66.69,66.71,66.59,66.7,20400.0,62.1047,62.1234,62.0116,62.114,20400.0
2014-08-11 11:45:00,66.67,66.67,66.58,66.65,16700.0,62.0861,62.0861,62.0023,62.0675,16700.0
2014-08-11 11:50:00,66.65,66.72,66.59,66.61,10200.0,62.0675,62.1327,62.0116,62.0302,10200.0
2014-08-11 11:55:00,66.63,66.69,66.56,66.61,18600.0,62.0489,62.1047,61.9837,62.0302,18600.0
2014-08-11 12:00:00,66.61,66.71,66.6,66.71,8600.0,62.0302,62.1234,62.0209,62.1234,8600.0
2014-08-11 12:05:00,66.72,66.79,66.66,66.69,21700.0,62.1327,62.1979,62.0768,62.1047,21700.0
2014-08-11 12:10:00,66.69,66.7,66.6,66.61,17300.0,62.1047,62.114,62.0209,62.0302,17300.0
2014-08-11 12:15:00,66.59,66.62,66.51,66.53,10800.0,62.0116,62.0395,61.9371,61.9557,10800.0
2014-08-11 12:20:00,66.54,66.56,66.44,66.44,21100.0,61.965,61.9837,61.8719,61.8719,21100.0
2014-08-11 12:25:00,66.44,66.47,66.4,66.47,10600.0,61.8719,61.8999,61.8347,61.8999,10600.0
2014-08-11 12:30:00,66.46,66.48,66.36,66.42,22500.0,61.8905,61.9092,61.7974,61.8533,22500.0
2014-08-11 12:35:00,66.44,66.5,66.4,66.4,9300.0,61.8719,61.9278,61.8347,61.8347,9300.0
2014-08-11 12:40:00,66.42,66.47,66.39,66.4,16200.0,61.8533,61.8999,61.8254,61.8347,16200.0
2014-08-11 12:45:00,66.41,66.44,66.39,66.41,13700.0,61.844,61.8719,61.8254,61.844,13700.0
2014-08-11 12:50:00,66.42,66.51,66.41,66.49,10800.0,61.8533,61.9371,61.844,61.9185,10800.0
2014-08-11 12:55:00,66.49,66.52,66.4,66.4,10700.0,61.9185,61.9464,61.8347,61.8347,10700.0
2014-08-11 13:00:00,66.4,66.45,66.31,66.32,39500.0,61.8347,61.8812,61.7509,61.7602,39500.0
2014-08-11 13:05:00,66.31,66.38,66.27,66.33,31100.0,61.7509,61.816,61.7136,61.7695,31100.0
2014-08-11 13:10:00,66.35,66.43,66.32,66.32,24400.0,61.7881,61.8626,61.7602,61.7602,24400.0
2014-08-11 13:15:00,66.32,66.35,66.11,66.18,63300.0,61.7602,61.7881,61.5646,61.6298,63300.0
2014-08-11 13:20:00,66.16,66.27,66.15,66.16,33300.0,61.6112,61.7136,61.6019,61.6112,33300.0
2014-08-11 13:25:00,66.18,66.18,66.03,66.08,23500.0,61.6298,61.6298,61.4901,61.5367,23500.0
2014-08-11 13:30:00,66.06,66.27,66.05,66.18,30700.0,61.518,61.7136,61.5087,61.6298,30700.0
2014-08-11 13:35:00,66.2,66.38,66.19,66.37,13900.0,61.6484,61.816,61.6391,61.8067,13900.0
2014-08-11 13:40:00,66.39,66.46,66.36,66.42,10400.0,61.8254,61.8905,61.7974,61.8533,10400.0
2014-08-11 13:45:00,66.42,66.46,66.3,66.41,16100.0,61.8533,61.8905,61.7415,61.844,16100.0
2014-08-11 13:50:00,66.4,66.41,66.19,66.25,11500.0,61.8347,61.844,61.6391,61.695,11500.0
2014-08-11 13:55:00,66.24,66.24,66.12,66.21,15400.0,61.6857,61.6857,61.5739,61.6577,15400.0
2014-08-11 14:00:00,66.22,66.27,66.13,66.14,16000.0,61.667,61.7136,61.5832,61.5925,16000.0
2014-08-11 14:05:00,66.13,66.27,66.13,66.25,15600.0,61.5832,61.7136,61.5832,61.695,15600.0
2014-08-11 14:10:00,66.29,66.32,66.01,66.01,47400.0,61.7322,61.7602,61.4715,61.4715,47400.0
2014-08-11 14:15:00,66.02,66.07,65.93,66.02,26700.0,61.4808,61.5274,61.397,61.4808,26700.0
2014-08-11 14:20:00,66.05,66.08,65.93,66.04,14900.0,61.5087,61.5367,61.397,61.4994,14900.0
2014-08-11 14:25:00,66.07,66.14,65.98,66.14,19600.0,61.5274,61.5925,61.4435,61.5925,19600.0
2014-08-11 14:30:00,66.1,66.15,66.0,66.05,21100.0,61.5553,61.6019,61.4622,61.5087,21100.0
2014-08-11 14:35:00,66.04,66.11,65.97,66.03,14600.0,61.4994,61.5646,61.4342,61.4901,14600.0
2014-08-11 14:40:00,66.04,66.08,65.98,65.98,19300.0,61.4994,61.5367,61.4435,61.4435,19300.0
2014-08-11 14:45:00,65.99,66.06,65.97,65.97,24000.0,61.4529,61.518,61.4342,61.4342,24000.0
2014-08-11 14:50:00,65.99,66.0,65.94,65.95,19000.0,61.4529,61.4622,61.4063,61.4156,19000.0
2014-08-11 14:55:00,65.98,66.0,65.92,65.93,13800.0,61.4435,61.4622,61.3877,61.397,13800.0
2014-08-11 15:00:00,65.93,66.0,65.93,66.0,21500.0,61.397,61.4622,61.397,61.4622,21500.0
2014-08-11 15:05:00,66.0,66.0,65.91,65.95,32200.0,61.4622,61.4622,61.3784,61.4156,32200.0
2014-08-11 15:10:00,65.96,65.99,65.93,65.95,29900.0,61.4249,61.4529,61.397,61.4156,29900.0
2014-08-11 15:15:00,65.95,65.99,65.92,65.94,28000.0,61.4156,61.4529,61.3877,61.4063,28000.0
2014-08-11 15:20:00,65.94,65.97,65.89,65.93,34800.0,61.4063,61.4342,61.3597,61.397,34800.0
2014-08-11 15:25:00,65.94,65.98,65.91,65.93,26800.0,61.4063,61.4435,61.3784,61.397,26800.0
2014-08-11 15:30:00,65.93,65.95,65.91,65.94,31000.0,61.397,61.4156,61.3784,61.4063,31000.0
2014-08-11 15:35:00,65.95,65.96,65.86,65.88,60500.0,61.4156,61.4249,61.3318,61.3504,60500.0
2014-08-11 15:40:00,65.87,65.93,65.77,65.77,52200.0,61.3411,61.397,61.248,61.248,52200.0
2014-08-11 15:45:00,65.78,65.87,65.75,65.87,69000.0,61.2573,61.3411,61.2294,61.3411,69000.0
2014-08-11 15:50:00,65.87,66.09,65.86,65.98,115500.0,61.3411,61.546,61.3318,61.4435,115500.0
2014-08-11 15:55:00,65.98,66.08,65.91,65.94,116000.0,61.4435,61.5367,61.3784,61.4063,116000.0
2014-08-12 09:30:00,65.82,65.82,65.13,65.14,82900.0,61.2945,61.2945,60.652,60.6613,82900.0
2014-08-12 09:35:00,65.15,65.94,65.15,65.66,74600.0,60.6706,61.4063,60.6706,61.1455,74600.0
2014-08-12 09:40:00,65.67,66.07,65.63,65.99,31600.0,61.1549,61.5274,61.1176,61.4529,31600.0
2014-08-12 09:45:00,66.04,66.04,65.76,65.78,42600.0,61.4994,61.4994,61.2387,61.2573,42600.0
2014-08-12 09:50:00,65.83,65.92,65.6,65.75,57800.0,61.3039,61.3877,61.0897,61.2294,57800.0
2014-08-12 09:55:00,65.77,66.05,65.69,66.04,26300.0,61.248,61.5087,61.1735,61.4994,26300.0
2014-08-12 10:00:00,65.99,66.03,65.81,65.95,31600.0,61.4529,61.4901,61.2852,61.4156,31600.0
2014-08-12 10:05:00,65.95,65.99,65.76,65.78,44500.0,61.4156,61.4529,61.2387,61.2573,44500.0
2014-08-12 10:10:00,65.78,65.87,65.78,65.86,58000.0,61.2573,61.3411,61.2573,61.3318,58000.0
2014-08-12 10:15:00,65.85,65.87,65.79,65.82,51800.0,61.3225,61.3411,61.2666,61.2945,51800.0
2014-08-12 10:20:00,65.82,65.88,65.77,65.8,24300.0,61.2945,61.3504,61.248,61.2759,24300.0
2014-08-12 10:25:00,65.83,65.92,65.78,65.9,21600.0,61.3039,61.3877,61.2573,61.369,21600.0
2014-08-12 10:30:00,65.89,65.93,65.8,65.9,22400.0,61.3597,61.397,61.2759,61.369,22400.0
2014-08-12 10:35:00,65.91,65.92,65.84,65.85,38100.0,61.3784,61.3877,61.3132,61.3225,38100.0
2014-08-12 10:40:00,65.88,65.91,65.69,65.77,28900.0,61.3504,61.3784,61.1735,61.248,28900.0
2014-08-12 10:45:00,65.73,65.87,65.73,65.78,17600.0,61.2107,61.3411,61.2107,61.2573,17600.0
2014-08-12 10:50:00,65.8,65.81,65.71,65.74,18500.0,61.2759,61.2852,61.1921,61.22,18500.0
2014-08-12 10:55:00,65.75,65.82,65.64,65.64,37600.0,61.2294,61.2945,61.1269,61.1269,37600.0
2014-08-12 11:00:00,65.64,65.66,65.29,65.29,96200.0,61.1269,61.1455,60.801,60.801,96200.0
2014-08-12 11:05:00,65.3,65.47,65.27,65.41,73300.0,60.8103,60.9686,60.7824,60.9127,73300.0
2014-08-12 11:10:00,65.41,65.55,65.4,65.49,24200.0,60.9127,61.0431,60.9034,60.9872,24200.0
2014-08-12 11:15:00,65.49,65.54,65.41,65.44,66100.0,60.9872,61.0338,60.9127,60.9407,66100.0
2014-08-12 11:20:00,65.44,65.5,65.36,65.39,23300.0,60.9407,60.9966,60.8662,60.8941,23300.0
2014-08-12 11:25:00,65.39,65.49,65.37,65.47,27800.0,60.8941,60.9872,60.8755,60.9686,27800.0
2014-08-12 11:30:00,65.47,65.51,65.38,65.38,35100.0,60.9686,61.0059,60.8848,60.8848,35100.0
2014-08-12 11:35:00,65.36,65.45,65.34,65.41,29200.0,60.8662,60.95,60.8476,60.9127,29200.0
2014-08-12 11:40:00,65.42,65.5,65.42,65.5,18600.0,60.9221,60.9966,60.9221,60.9966,18600.0
2014-08-12 11:45:00,65.51,65.51,65.42,65.45,22600.0,61.0059,61.0059,60.9221,60.95,22600.0
2014-08-12 11:50:00,65.42,65.46,65.42,65.45,26700.0,60.9221,60.9593,60.9221,60.95,26700.0
2014-08-12 11:55:00,65.46,65.46,65.39,65.45,31500.0,60.9593,60.9593,60.8941,60.95,31500.0
2014-08-12 12:00:00,65.45,65.45,65.31,65.4,23900.0,60.95,60.95,60.8196,60.9034,23900.0
2014-08-12 12:05:00,65.4,65.46,65.39,65.46,31500.0,60.9034,60.9593,60.8941,60.9593,31500.0
2014-08-12 12:10:00,65.47,65.49,65.43,65.44,47900.0,60.9686,60.9872,60.9314,60.9407,47900.0
2014-08-12 12:15:00,65.44,65.48,65.39,65.45,47300.0,60.9407,60.9779,60.8941,60.95,47300.0
2014-08-12 12:20:00,65.45,65.48,65.42,65.46,24900.0,60.95,60.9779,60.9221,60.9593,24900.0
2014-08-12 12:25:00,65.46,65.46,65.36,65.37,23400.0,60.9593,60.9593,60.8662,60.8755,23400.0
2014-08-12 12:30:00,65.37,65.46,65.35,65.45,21300.0,60.8755,60.9593,60.8569,60.95,21300.0
2014-08-12 12:35:00,65.45,65.52,65.43,65.44,29900.0,60.95,61.0152,60.9314,60.9407,29900.0
2014-08-12 12:40:00,65.44,65.49,65.42,65.44,38500.0,60.9407,60.9872,60.9221,60.9407,38500.0
2014-08-12 12:45:00,65.46,65.48,65.43,65.45,23200.0,60.9593,60.9779,60.9314,60.95,23200.0
2014-08-12 12:50:00,65.46,65.54,65.45,65.53,28200.0,60.9593,61.0338,60.95,61.0245,28200.0
2014-08-12 12:55:00,65.55,65.58,65.54,65.54,28500.0,61.0431,61.071,61.0338,61.0338,28500.0
2014-08-12 13:00:00,65.54,65.56,65.51,65.52,26500.0,61.0338,61.0524,61.0059,61.0152,26500.0
2014-08-12 13:05:00,65.51,65.57,65.47,65.53,48400.0,61.0059,61.0617,60.9686,61.0245,48400.0
2014-08-12 13:10:00,65.55,65.57,65.5,65.51,34500.0,61.0431,61.0617,60.9966,61.0059,34500.0
2014-08-12 13:15:00,65.51,65.58,65.42,65.42,73600.0,61.0059,61.071,60.9221,60.9221,73600.0
2014-08-12 13:20:00,65.42,65.54,65.41,65.49,17600.0,60.9221,61.0338,60.9127,60.9872,17600.0
2014-08-12 13:25:00,65.52,65.52,65.4,65.5,26800.0,61.0152,61.0152,60.9034,60.9966,26800.0
2014-08-12 13:30:00,65.51,65.52,65.42,65.43,18900.0,61.0059,61.0152,60.9221,60.9314,18900.0
2014-08-12 13:35:00,65.42,65.49,65.42,65.44,25800.0,60.9221,60.9872,60.9221,60.9407,25800.0
2014-08-12 13:40:00,65.44,65.45,65.39,65.39,25800.0,60.9407,60.95,60.8941,60.8941,25800.0
2014-08-12 13:45:00,65.38,65.42,65.36,65.36,22500.0,60.8848,60.9221,60.8662,60.8662,22500.0
2014-08-12 13:50:00,65.35,65.45,65.33,65.38,35100.0,60.8569,60.95,60.8382,60.8848,35100.0
2014-08-12 13:55:00,65.38,65.41,65.29,65.3,26600.0,60.8848,60.9127,60.801,60.8103,26600.0
2014-08-12 14:00:00,65.3,65.37,65.26,65.32,17700.0,60.8103,60.8755,60.7731,60.8289,17700.0
2014-08-12 14:05:00,65.32,65.35,65.23,65.24,21100.0,60.8289,60.8569,60.7451,60.7544,21100.0
2014-08-12 14:10:00,65.21,65.28,65.2,65.28,18000.0,60.7265,60.7917,60.7172,60.7917,18000.0
2014-08-12 14:15:00,65.29,65.4,65.29,65.37,13900.0,60.801,60.9034,60.801,60.8755,13900.0
2014-08-12 14:20:00,65.39,65.41,65.35,65.36,23200.0,60.8941,60.9127,60.8569,60.8662,23200.0
2014-08-12 14:25:00,65.36,65.36,65.25,65.28,73300.0,60.8662,60.8662,60.7637,60.7917,73300.0
2014-08-12 14:30:00,65.29,65.3,65.19,65.2,43900.0,60.801,60.8103,60.7079,60.7172,43900.0
2014-08-12 14:35:00,65.19,65.2,65.08,65.15,38800.0,60.7079,60.7172,60.6054,60.6706,38800.0
2014-08-12 14:40:00,65.15,65.16,65.06,65.08,34100.0,60.6706,60.6799,60.5868,60.6054,34100.0
2014-08-12 14:45:00,65.08,65.17,65.07,65.1,36000.0,60.6054,60.6892,60.5961,60.6241,36000.0
2014-08-12 14:50:00,65.1,65.29,65.1,65.29,24600.0,60.6241,60.801,60.6241,60.801,24600.0
2014-08-12 14:55:00,65.3,65.37,65.26,65.36,36000.0,60.8103,60.8755,60.7731,60.8662,36000.0
2014-08-12 15:00:00,65.36,65.41,65.35,65.39,29200.0,60.8662,60.9127,60.8569,60.8941,29200.0
2014-08-12 15:05:00,65.39,65.42,65.38,65.41,86800.0,60.8941,60.9221,60.8848,60.9127,86800.0
2014-08-12 15:10:00,65.41,65.42,65.38,65.42,39800.0,60.9127,60.9221,60.8848,60.9221,39800.0
2014-08-12 15:15:00,65.42,65.44,65.32,65.36,51900.0,60.9221,60.9407,60.8289,60.8662,51900.0
2014-08-12 15:20:00,65.35,65.46,65.33,65.46,47600.0,60.8569,60.9593,60.8382,60.9593,47600.0
2014-08-12 15:25:00,65.46,65.46,65.33,65.39,84000.0,60.9593,60.9593,60.8382,60.8941,84000.0
2014-08-12 15:30:00,65.4,65.42,65.38,65.4,35000.0,60.9034,60.9221,60.8848,60.9034,35000.0
2014-08-12 15:35:00,65.4,65.48,65.37,65.46,78500.0,60.9034,60.9779,60.8755,60.9593,78500.0
2014-08-12 15:40:00,65.46,65.56,65.46,65.53,67900.0,60.9593,61.0524,60.9593,61.0245,67900.0
2014-08-12 15:45:00,65.52,65.52,65.49,65.5,56100.0,61.0152,61.0152,60.9872,60.9966,56100.0
2014-08-12 15:50:00,65.5,65.51,65.45,65.46,61600.0,60.9966,61.0059,60.95,60.9593,61600.0
2014-08-12 15:55:00,65.45,65.46,65.39,65.4,92800.0,60.95,60.9593,60.8941,60.9034,92800.0
2014-08-13 09:30:00,65.81,66.29,65.56,66.22,38600.0,61.2852,61.7322,61.0524,61.667,38600.0
2014-08-13 09:35:00,66.17,66.36,66.15,66.15,40200.0,61.6205,61.7974,61.6019,61.6019,40200.0
2014-08-13 09:40:00,66.21,66.3,66.05,66.11,46200.0,61.6577,61.7415,61.5087,61.5646,46200.0
2014-08-13 09:45:00,66.1,66.36,66.07,66.35,43700.0,61.5553,61.7974,61.5274,61.7881,43700.0
2014-08-13 09:50:00,66.34,66.34,66.11,66.14,40000.0,61.7788,61.7788,61.5646,61.5925,40000.0
2014-08-13 09:55:00,66.16,66.19,65.99,66.06,53600.0,61.6112,61.6391,61.4529,61.518,53600.0
2014-08-13 10:00:00,66.08,66.1,66.04,66.08,44200.0,61.5367,61.5553,61.4994,61.5367,44200.0
2014-08-13 10:05:00,66.09,66.16,66.0,66.0,45100.0,61.546,61.6112,61.4622,61.4622,45100.0
2014-08-13 10:10:00,66.03,66.05,65.79,65.84,50200.0,61.4901,61.5087,61.2666,61.3132,50200.0
2014-08-13 10:15:00,65.85,65.88,65.65,65.85,40900.0,61.3225,61.3504,61.1362,61.3225,40900.0
2014-08-13 10:20:00,65.89,66.0,65.88,65.99,19700.0,61.3597,61.4622,61.3504,61.4529,19700.0
2014-08-13 10:25:00,66.0,66.12,65.99,66.05,33100.0,61.4622,61.5739,61.4529,61.5087,33100.0
2014-08-13 10:30:00,66.05,66.06,65.93,66.0,22600.0,61.5087,61.518,61.397,61.4622,22600.0
2014-08-13 10:35:00,66.0,66.05,65.98,66.01,29700.0,61.4622,61.5087,61.4435,61.4715,29700.0
2014-08-13 10:40:00,66.0,66.04,65.97,66.03,30500.0,61.4622,61.4994,61.4342,61.4901,30500.0
2014-08-13 10:45:00,66.03,66.05,65.95,66.03,54500.0,61.4901,61.5087,61.4156,61.4901,54500.0
2014-08-13 10:50:00,66.03,66.04,65.98,66.01,24900.0,61.4901,61.4994,61.4435,61.4715,24900.0
2014-08-13 10:55:00,66.01,66.37,66.01,66.31,32300.0,61.4715,61.8067,61.4715,61.7509,32300.0
2014-08-13 11:00:00,66.34,66.34,66.26,66.27,13400.0,61.7788,61.7788,61.7043,61.7136,13400.0
2014-08-13 11:05:00,66.3,66.32,66.17,66.32,35000.0,61.7415,61.7602,61.6205,61.7602,35000.0
2014-08-13 11:10:00,66.32,66.32,66.13,66.18,43000.0,61.7602,61.7602,61.5832,61.6298,43000.0
2014-08-13 11:15:00,66.21,66.33,66.12,66.25,54700.0,61.6577,61.7695,61.5739,61.695,54700.0
2014-08-13 11:20:00,66.26,66.35,66.18,66.26,34700.0,61.7043,61.7881,61.6298,61.7043,34700.0
2014-08-13 11:25:00,66.26,66.34,66.17,66.2,23600.0,61.7043,61.7788,61.6205,61.6484,23600.0
2014-08-13 11:30:00,66.2,66.39,66.18,66.35,19500.0,61.6484,61.8254,61.6298,61.7881,19500.0
2014-08-13 11:35:00,66.38,66.39,66.2,66.25,30100.0,61.816,61.8254,61.6484,61.695,30100.0
2014-08-13 11:40:00,66.26,66.31,66.2,66.2,15900.0,61.7043,61.7509,61.6484,61.6484,15900.0
2014-08-13 11:45:00,66.19,66.24,66.11,66.22,18900.0,61.6391,61.6857,61.5646,61.667,18900.0
2014-08-13 11:50:00,66.23,66.23,66.03,66.17,29900.0,61.6764,61.6764,61.4901,61.6205,29900.0
2014-08-13 11:55:00,66.17,66.18,66.01,66.13,33800.0,61.6205,61.6298,61.4715,61.5832,33800.0
2014-08-13 12:00:00,66.13,66.14,66.0,66.04,34800.0,61.5832,61.5925,61.4622,61.4994,34800.0
2014-08-13 12:05:00,66.02,66.04,65.92,65.99,25200.0,61.4808,61.4994,61.3877,61.4529,25200.0
2014-08-13 12:10:00,66.0,66.0,65.97,65.99,16300.0,61.4622,61.4622,61.4342,61.4529,16300.0
2014-08-13 12:15:00,66.0,66.03,65.91,66.0,25000.0,61.4622,61.4901,61.3784,61.4622,25000.0
2014-08-13 12:20:00,66.0,66.0,65.96,65.97,9800.0,61.4622,61.4622,61.4249,61.4342,9800.0
2014-08-13 12:25:00,66.0,66.01,65.95,66.0,17200.0,61.4622,61.4715,61.4156,61.4622,17200.0
2014-08-13 12:30:00,66.0,66.04,65.96,65.99,35500.0,61.4622,61.4994,61.4249,61.4529,35500.0
2014-08-13 12:35:00,66.0,66.01,65.93,65.97,21500.0,61.4622,61.4715,61.397,61.4342,21500.0
2014-08-13 12:40:00,65.99,66.02,65.97,66.01,15700.0,61.4529,61.4808,61.4342,61.4715,15700.0
2014-08-13 12:45:00,66.01,66.19,66.01,66.15,20100.0,61.4715,61.6391,61.4715,61.6019,20100.0
2014-08-13 12:50:00,66.19,66.19,66.01,66.06,18500.0,61.6391,61.6391,61.4715,61.518,18500.0
2014-08-13 12:55:00,66.04,66.11,65.95,65.98,26000.0,61.4994,61.5646,61.4156,61.4435,26000.0
2014-08-13 13:00:00,65.99,66.06,65.97,66.05,23900.0,61.4529,61.518,61.4342,61.5087,23900.0
2014-08-13 13:05:00,66.04,66.08,66.0,66.0,27500.0,61.4994,61.5367,61.4622,61.4622,27500.0
2014-08-13 13:10:00,66.0,66.05,66.0,66.05,19100.0,61.4622,61.5087,61.4622,61.5087,19100.0
2014-08-13 13:15:00,66.04,66.05,65.94,65.98,40200.0,61.4994,61.5087,61.4063,61.4435,40200.0
2014-08-13 13:20:00,65.98,66.01,65.97,66.0,9100.0,61.4435,61.4715,61.4342,61.4622,9100.0
2014-08-13 13:25:00,66.0,66.04,65.97,66.03,18800.0,61.4622,61.4994,61.4342,61.4901,18800.0
2014-08-13 13:30:00,66.03,66.06,65.98,66.04,17000.0,61.4901,61.518,61.4435,61.4994,17000.0
2014-08-13 13:35:00,66.04,66.08,66.0,66.03,34600.0,61.4994,61.5367,61.4622,61.4901,34600.0
2014-08-13 13:40:00,66.03,66.06,65.96,66.0,28800.0,61.4901,61.518,61.4249,61.4622,28800.0
2014-08-13 13:45:00,66.0,66.0,65.93,65.96,13900.0,61.4622,61.4622,61.397,61.4249,13900.0
2014-08-13 13:50:00,65.96,65.97,65.93,65.96,16700.0,61.4249,61.4342,61.397,61.4249,16700.0
2014-08-13 13:55:00,65.96,65.96,65.86,65.88,24400.0,61.4249,61.4249,61.3318,61.3504,24400.0
2014-08-13 14:00:00,65.89,65.95,65.79,65.9,39100.0,61.3597,61.4156,61.2666,61.369,39100.0
2014-08-13 14:05:00,65.92,65.97,65.9,65.93,14900.0,61.3877,61.4342,61.369,61.397,14900.0
2014-08-13 14:10:00,65.92,65.97,65.88,65.95,26400.0,61.3877,61.4342,61.3504,61.4156,26400.0
2014-08-13 14:15:00,65.96,66.07,65.9,66.07,26300.0,61.4249,61.5274,61.369,61.5274,26300.0
2014-08-13 14:20:00,66.06,66.17,66.04,66.13,25600.0,61.518,61.6205,61.4994,61.5832,25600.0
2014-08-13 14:25:00,66.15,66.2,66.11,66.15,14600.0,61.6019,61.6484,61.5646,61.6019,14600.0
2014-08-13 14:30:00,66.15,66.27,66.15,66.27,16900.0,61.6019,61.7136,61.6019,61.7136,16900.0
2014-08-13 14:35:00,66.27,66.38,66.26,66.37,25700.0,61.7136,61.816,61.7043,61.8067,25700.0
2014-08-13 14:40:00,66.37,66.41,66.34,66.35,18400.0,61.8067,61.844,61.7788,61.7881,18400.0
2014-08-13 14:45:00,66.36,66.36,66.29,66.35,16000.0,61.7974,61.7974,61.7322,61.7881,16000.0
2014-08-13 14:50:00,66.34,66.36,66.31,66.33,12900.0,61.7788,61.7974,61.7509,61.7695,12900.0
2014-08-13 14:55:00,66.33,66.4,66.31,66.34,24400.0,61.7695,61.8347,61.7509,61.7788,24400.0
2014-08-13 15:00:00,66.34,66.4,66.34,66.35,25200.0,61.7788,61.8347,61.7788,61.7881,25200.0
2014-08-13 15:05:00,66.34,66.39,66.32,66.35,20000.0,61.7788,61.8254,61.7602,61.7881,20000.0
2014-08-13 15:10:00,66.36,66.42,66.35,66.41,27300.0,61.7974,61.8533,61.7881,61.844,27300.0
2014-08-13 15:15:00,66.41,66.52,66.41,66.45,29700.0,61.844,61.9464,61.844,61.8812,29700.0
2014-08-13 15:20:00,66.45,66.51,66.44,66.49,38900.0,61.8812,61.9371,61.8719,61.9185,38900.0
2014-08-13 15:25:00,66.48,66.56,66.48,66.55,23000.0,61.9092,61.9837,61.9092,61.9744,23000.0
2014-08-13 15:30:00,66.57,66.57,66.48,66.49,30200.0,61.993,61.993,61.9092,61.9185,30200.0
2014-08-13 15:35:00,66.49,66.51,66.46,66.5,37900.0,61.9185,61.9371,61.8905,61.9278,37900.0
2014-08-13 15:40:00,66.5,66.54,66.47,66.53,54000.0,61.9278,61.965,61.8999,61.9557,54000.0
2014-08-13 15:45:00,66.54,66.57,66.53,66.55,47500.0,61.965,61.993,61.9557,61.9744,47500.0
2014-08-13 15:50:00,66.54,66.56,66.36,66.36,65100.0,61.965,61.9837,61.7974,61.7974,65100.0
2014-08-13 15:55:00,66.37,66.42,66.36,66.39,69300.0,61.8067,61.8533,61.7974,61.8254,69300.0
2014-08-14 09:30:00,66.72,66.89,66.68,66.81,17900.0,62.1327,62.291,62.0954,62.2165,17900.0
2014-08-14 09:35:00,66.84,67.05,66.84,66.86,13100.0,62.2444,62.44,62.2444,62.263,13100.0
2014-08-14 09:40:00,66.9,67.06,66.86,67.01,8300.0,62.3003,62.4493,62.263,62.4027,8300.0
2014-08-14 09:45:00,67.03,67.11,66.97,67.08,29200.0,62.4214,62.4959,62.3655,62.4679,29200.0
2014-08-14 09:50:00,67.08,67.34,67.08,67.25,68400.0,62.4679,62.71,62.4679,62.6262,68400.0
2014-08-14 09:55:00,67.23,67.28,67.0,67.07,68600.0,62.6076,62.6542,62.3934,62.4586,68600.0
2014-08-14 10:00:00,67.07,67.07,66.85,66.95,22700.0,62.4586,62.4586,62.2537,62.3469,22700.0
2014-08-14 10:05:00,66.96,67.07,66.93,67.04,21400.0,62.3562,62.4586,62.3282,62.4307,21400.0
2014-08-14 10:10:00,67.05,67.29,67.04,67.22,47000.0,62.44,62.6635,62.4307,62.5983,47000.0
2014-08-14 10:15:00,67.22,67.26,67.13,67.2,20400.0,62.5983,62.6355,62.5145,62.5797,20400.0
2014-08-14 10:20:00,67.17,67.2,67.11,67.14,8800.0,62.5517,62.5797,62.4959,62.5238,8800.0
2014-08-14 10:25:00,67.13,67.17,67.04,67.06,11600.0,62.5145,62.5517,62.4307,62.4493,11600.0
2014-08-14 10:30:00,67.09,67.14,67.05,67.06,9000.0,62.4772,62.5238,62.44,62.4493,9000.0
2014-08-14 10:35:00,67.06,67.14,67.02,67.13,16300.0,62.4493,62.5238,62.412,62.5145,16300.0
2014-08-14 10:40:00,67.13,67.16,67.05,67.15,27700.0,62.5145,62.5424,62.44,62.5331,27700.0
2014-08-14 10:45:00,67.17,67.22,67.14,67.18,18700.0,62.5517,62.5983,62.5238,62.561,18700.0
2014-08-14 10:50:00,67.19,67.23,67.15,67.16,13600.0,62.5704,62.6076,62.5331,62.5424,13600.0
2014-08-14 10:55:00,67.16,67.25,67.16,67.21,17400.0,62.5424,62.6262,62.5424,62.589,17400.0
2014-08-14 11:00:00,67.21,67.29,67.21,67.25,9200.0,62.589,62.6635,62.589,62.6262,9200.0
2014-08-14 11:05:00,67.24,67.28,67.24,67.24,8300.0,62.6169,62.6542,62.6169,62.6169,8300.0
2014-08-14 11:10:00,67.24,67.33,67.24,67.3,10600.0,62.6169,62.7007,62.6169,62.6728,10600.0
2014-08-14 11:15:00,67.29,67.3,67.27,67.29,5700.0,62.6635,62.6728,62.6449,62.6635,5700.0
2014-08-14 11:20:00,67.28,67.28,67.16,67.17,15300.0,62.6542,62.6542,62.5424,62.5517,15300.0
2014-08-14 11:25:00,67.17,67.17,67.07,67.09,14700.0,62.5517,62.5517,62.4586,62.4772,14700.0
2014-08-14 11:30:00,67.09,67.09,67.0,67.01,9800.0,62.4772,62.4772,62.3934,62.4027,9800.0
2014-08-14 11:35:00,67.01,67.02,66.92,66.92,9100.0,62.4027,62.412,62.3189,62.3189,9100.0
2014-08-14 11:40:00,66.91,66.99,66.91,66.95,31000.0,62.3096,62.3841,62.3096,62.3469,31000.0
2014-08-14 11:45:00,66.98,66.98,66.92,66.96,13400.0,62.3748,62.3748,62.3189,62.3562,13400.0
2014-08-14 11:50:00,66.98,67.0,66.96,67.0,4700.0,62.3748,62.3934,62.3562,62.3934,4700.0
2014-08-14 11:55:00,67.0,67.01,66.97,67.0,14000.0,62.3934,62.4027,62.3655,62.3934,14000.0
2014-08-14 12:00:00,67.0,67.0,66.94,67.0,17600.0,62.3934,62.3934,62.3375,62.3934,17600.0
2014-08-14 12:05:00,66.97,67.0,66.93,66.94,18600.0,62.3655,62.3934,62.3282,62.3375,18600.0
2014-08-14 12:10:00,66.94,66.97,66.92,66.94,6400.0,62.3375,62.3655,62.3189,62.3375,6400.0
2014-08-14 12:15:00,66.95,66.98,66.92,66.92,6900.0,62.3469,62.3748,62.3189,62.3189,6900.0
2014-08-14 12:20:00,66.92,66.97,66.92,66.97,2800.0,62.3189,62.3655,62.3189,62.3655,2800.0
2014-08-14 12:25:00,66.98,67.0,66.94,67.0,9700.0,62.3748,62.3934,62.3375,62.3934,9700.0
2014-08-14 12:30:00,66.99,67.01,66.98,66.99,7200.0,62.3841,62.4027,62.3748,62.3841,7200.0
2014-08-14 12:35:00,66.98,67.0,66.97,66.98,6200.0,62.3748,62.3934,62.3655,62.3748,6200.0
2014-08-14 12:40:00,66.97,66.99,66.95,66.95,4300.0,62.3655,62.3841,62.3469,62.3469,4300.0
2014-08-14 12:45:00,66.95,66.98,66.94,66.95,8800.0,62.3469,62.3748,62.3375,62.3469,8800.0
2014-08-14 12:50:00,66.97,67.0,66.95,66.95,4100.0,62.3655,62.3934,62.3469,62.3469,4100.0
2014-08-14 12:55:00,66.95,66.99,66.94,66.98,7900.0,62.3469,62.3841,62.3375,62.3748,7900.0
2014-08-14 13:00:00,66.98,67.0,66.97,66.98,15600.0,62.3748,62.3934,62.3655,62.3748,15600.0
2014-08-14 13:05:00,66.98,66.98,66.93,66.94,3700.0,62.3748,62.3748,62.3282,62.3375,3700.0
2014-08-14 13:10:00,66.93,66.95,66.91,66.92,9900.0,62.3282,62.3469,62.3096,62.3189,9900.0
2014-08-14 13:15:00,66.93,66.97,66.92,66.97,9800.0,62.3282,62.3655,62.3189,62.3655,9800.0
2014-08-14 13:20:00,66.98,67.0,66.96,66.99,9000.0,62.3748,62.3934,62.3562,62.3841,9000.0
2014-08-14 13:25:00,67.0,67.0,66.97,66.97,6000.0,62.3934,62.3934,62.3655,62.3655,6000.0
2014-08-14 13:30:00,66.98,67.0,66.94,66.99,20300.0,62.3748,62.3934,62.3375,62.3841,20300.0
2014-08-14 13:35:00,66.98,67.01,66.95,66.98,30000.0,62.3748,62.4027,62.3469,62.3748,30000.0
2014-08-14 13:40:00,66.98,67.06,66.98,67.02,11900.0,62.3748,62.4493,62.3748,62.412,11900.0
2014-08-14 13:45:00,67.02,67.02,66.9,66.9,7000.0,62.412,62.412,62.3003,62.3003,7000.0
2014-08-14 13:50:00,66.91,66.91,66.81,66.83,15000.0,62.3096,62.3096,62.2165,62.2351,15000.0
2014-08-14 13:55:00,66.85,66.9,66.84,66.9,6400.0,62.2537,62.3003,62.2444,62.3003,6400.0
2014-08-14 14:00:00,66.9,66.92,66.85,66.9,10600.0,62.3003,62.3189,62.2537,62.3003,10600.0
2014-08-14 14:05:00,66.89,66.96,66.87,66.93,12500.0,62.291,62.3562,62.2724,62.3282,12500.0
2014-08-14 14:10:00,66.94,67.0,66.94,67.0,11700.0,62.3375,62.3934,62.3375,62.3934,11700.0
2014-08-14 14:15:00,67.0,67.0,66.91,67.0,15600.0,62.3934,62.3934,62.3096,62.3934,15600.0
2014-08-14 14:20:00,67.0,67.04,66.97,67.04,9300.0,62.3934,62.4307,62.3655,62.4307,9300.0
2014-08-14 14:25:00,67.03,67.03,67.0,67.01,7100.0,62.4214,62.4214,62.3934,62.4027,7100.0
2014-08-14 14:30:00,67.02,67.14,67.02,67.14,17800.0,62.412,62.5238,62.412,62.5238,17800.0
2014-08-14 14:35:00,67.14,67.14,67.09,67.1,8900.0,62.5238,62.5238,62.4772,62.4865,8900.0
2014-08-14 14:40:00,67.1,67.1,67.04,67.06,20500.0,62.4865,62.4865,62.4307,62.4493,20500.0
2014-08-14 14:45:00,67.06,67.1,67.06,67.07,14300.0,62.4493,62.4865,62.4493,62.4586,14300.0
2014-08-14 14:50:00,67.07,67.13,67.07,67.09,19100.0,62.4586,62.5145,62.4586,62.4772,19100.0
2014-08-14 14:55:00,67.09,67.17,67.09,67.17,19800.0,62.4772,62.5517,62.4772,62.5517,19800.0
2014-08-14 15:00:00,67.16,67.22,67.16,67.19,12400.0,62.5424,62.5983,62.5424,62.5704,12400.0
2014-08-14 15:05:00,67.19,67.22,67.16,67.16,45200.0,62.5704,62.5983,62.5424,62.5424,45200.0
2014-08-14 15:10:00,67.17,67.17,67.09,67.14,26800.0,62.5517,62.5517,62.4772,62.5238,26800.0
2014-08-14 15:15:00,67.13,67.16,67.09,67.16,14400.0,62.5145,62.5424,62.4772,62.5424,14400.0
2014-08-14 15:20:00,67.15,67.19,67.1,67.14,26100.0,62.5331,62.5704,62.4865,62.5238,26100.0
2014-08-14 15:25:00,67.13,67.21,67.12,67.2,16500.0,62.5145,62.589,62.5052,62.5797,16500.0
2014-08-14 15:30:00,67.17,67.22,67.16,67.19,20400.0,62.5517,62.5983,62.5424,62.5704,20400.0
2014-08-14 15:35:00,67.17,67.18,67.14,67.16,16700.0,62.5517,62.561,62.5238,62.5424,16700.0
2014-08-14 15:40:00,67.16,67.21,67.16,67.21,25100.0,62.5424,62.589,62.5424,62.589,25100.0
2014-08-14 15:45:00,67.21,67.23,67.18,67.21,27000.0,62.589,62.6076,62.561,62.589,27000.0
2014-08-14 15:50:00,67.21,67.22,67.16,67.16,39400.0,62.589,62.5983,62.5424,62.5424,39400.0
2014-08-14 15:55:00,67.17,67.18,67.07,67.16,92600.0,62.5517,62.561,62.4586,62.5424,92600.0
2014-08-15 09:30:00,67.35,67.99,67.31,67.97,46600.0,62.7194,63.3154,62.6821,63.2967,46600.0
2014-08-15 09:35:00,67.97,67.98,67.79,67.93,61700.0,63.2967,63.306,63.1291,63.2595,61700.0
2014-08-15 09:40:00,67.93,67.95,67.44,67.44,38900.0,63.2595,63.2781,62.8032,62.8032,38900.0
2014-08-15 09:45:00,67.47,67.69,67.46,67.69,10700.0,62.8311,63.036,62.8218,63.036,10700.0
2014-08-15 09:50:00,67.67,67.67,67.56,67.6,27400.0,63.0174,63.0174,62.9149,62.9522,27400.0
2014-08-15 09:55:00,67.6,67.64,67.53,67.53,28200.0,62.9522,62.9894,62.887,62.887,28200.0
2014-08-15 10:00:00,67.55,67.71,67.55,67.64,18800.0,62.9056,63.0546,62.9056,62.9894,18800.0
2014-08-15 10:05:00,67.65,67.68,67.51,67.54,35800.0,62.9987,63.0267,62.8684,62.8963,35800.0
2014-08-15 10:10:00,67.55,67.65,67.55,67.6,24200.0,62.9056,62.9987,62.9056,62.9522,24200.0
2014-08-15 10:15:00,67.59,67.66,67.55,67.64,27300.0,62.9429,63.008,62.9056,62.9894,27300.0
2014-08-15 10:20:00,67.62,67.66,67.62,67.65,35400.0,62.9708,63.008,62.9708,62.9987,35400.0
2014-08-15 10:25:00,67.65,67.68,67.59,67.65,67700.0,62.9987,63.0267,62.9429,62.9987,67700.0
2014-08-15 10:30:00,67.66,67.73,67.66,67.72,23200.0,63.008,63.0732,63.008,63.0639,23200.0
2014-08-15 10:35:00,67.71,67.72,67.63,67.67,14500.0,63.0546,63.0639,62.9801,63.0174,14500.0
2014-08-15 10:40:00,67.66,67.72,67.59,67.63,63100.0,63.008,63.0639,62.9429,62.9801,63100.0
2014-08-15 10:45:00,67.63,67.73,67.57,67.69,55800.0,62.9801,63.0732,62.9242,63.036,55800.0
2014-08-15 10:50:00,67.66,67.66,67.36,67.4,37800.0,63.008,63.008,62.7287,62.7659,37800.0
2014-08-15 10:55:00,67.38,67.48,67.26,67.46,26700.0,62.7473,62.8404,62.6355,62.8218,26700.0
2014-08-15 11:00:00,67.48,67.55,67.41,67.54,28300.0,62.8404,62.9056,62.7752,62.8963,28300.0
2014-08-15 11:05:00,67.54,67.55,67.49,67.49,39600.0,62.8963,62.9056,62.8497,62.8497,39600.0
2014-08-15 11:10:00,67.5,67.66,67.47,67.59,20100.0,62.859,63.008,62.8311,62.9429,20100.0
2014-08-15 11:15:00,67.6,67.67,67.59,67.65,20800.0,62.9522,63.0174,62.9429,62.9987,20800.0
2014-08-15 11:20:00,67.62,67.65,67.56,67.62,12800.0,62.9708,62.9987,62.9149,62.9708,12800.0
2014-08-15 11:25:00,67.61,67.7,67.6,67.61,17600.0,62.9615,63.0453,62.9522,62.9615,17600.0
2014-08-15 11:30:00,67.61,67.67,67.59,67.67,18000.0,62.9615,63.0174,62.9429,63.0174,18000.0
2014-08-15 11:35:00,67.65,67.7,67.61,67.7,12100.0,62.9987,63.0453,62.9615,63.0453,12100.0
2014-08-15 11:40:00,67.7,67.87,67.67,67.87,17600.0,63.0453,63.2036,63.0174,63.2036,17600.0
2014-08-15 11:45:00,67.83,67.88,67.75,67.75,28700.0,63.1664,63.2129,63.0919,63.0919,28700.0
2014-08-15 11:50:00,67.74,67.76,67.48,67.53,28500.0,63.0825,63.1012,62.8404,62.887,28500.0
2014-08-15 11:55:00,67.53,67.53,67.39,67.5,11300.0,62.887,62.887,62.7566,62.859,11300.0
2014-08-15 12:00:00,67.44,67.46,67.39,67.46,20000.0,62.8032,62.8218,62.7566,62.8218,20000.0
2014-08-15 12:05:00,67.44,67.5,67.4,67.45,20500.0,62.8032,62.859,62.7659,62.8125,20500.0
2014-08-15 12:10:00,67.44,67.5,67.44,67.47,9400.0,62.8032,62.859,62.8032,62.8311,9400.0
2014-08-15 12:15:00,67.47,67.51,67.43,67.51,19700.0,62.8311,62.8684,62.7939,62.8684,19700.0
2014-08-15 12:20:00,67.5,67.54,67.42,67.53,12700.0,62.859,62.8963,62.7845,62.887,12700.0
2014-08-15 12:25:00,67.53,67.63,67.5,67.6,9100.0,62.887,62.9801,62.859,62.9522,9100.0
2014-08-15 12:30:00,67.59,67.62,67.57,67.61,14300.0,62.9429,62.9708,62.9242,62.9615,14300.0
2014-08-15 12:35:00,67.59,67.67,67.59,67.66,9200.0,62.9429,63.0174,62.9429,63.008,9200.0
2014-08-15 12:40:00,67.63,67.68,67.59,67.64,6800.0,62.9801,63.0267,62.9429,62.9894,6800.0
2014-08-15 12:45:00,67.65,67.65,67.56,67.58,7000.0,62.9987,62.9987,62.9149,62.9335,7000.0
2014-08-15 12:50:00,67.57,67.6,67.56,67.59,9400.0,62.9242,62.9522,62.9149,62.9429,9400.0
2014-08-15 12:55:00,67.58,67.58,67.52,67.53,6600.0,62.9335,62.9335,62.8777,62.887,6600.0
2014-08-15 13:00:00,67.52,67.59,67.49,67.51,18200.0,62.8777,62.9429,62.8497,62.8684,18200.0
2014-08-15 13:05:00,67.5,67.55,67.49,67.55,12200.0,62.859,62.9056,62.8497,62.9056,12200.0
2014-08-15 13:10:00,67.53,67.61,67.53,67.59,12200.0,62.887,62.9615,62.887,62.9429,12200.0
2014-08-15 13:15:00,67.59,67.65,67.55,67.64,15800.0,62.9429,62.9987,62.9056,62.9894,15800.0
2014-08-15 13:20:00,67.64,67.7,67.63,67.69,32200.0,62.9894,63.0453,62.9801,63.036,32200.0
2014-08-15 13:25:00,67.7,67.75,67.67,67.75,19600.0,63.0453,63.0919,63.0174,63.0919,19600.0
2014-08-15 13:30:00,67.74,67.84,67.74,67.82,30400.0,63.0825,63.1757,63.0825,63.157,30400.0
2014-08-15 13:35:00,67.83,67.98,67.82,67.93,93900.0,63.1664,63.306,63.157,63.2595,93900.0
2014-08-15 13:40:00,67.91,67.91,67.79,67.81,33800.0,63.2409,63.2409,63.1291,63.1477,33800.0
2014-08-15 13:45:00,67.81,67.81,67.67,67.67,11200.0,63.1477,63.1477,63.0174,63.0174,11200.0
2014-08-15 13:50:00,67.67,67.7,67.61,67.64,10400.0,63.0174,63.0453,62.9615,62.9894,10400.0
2014-08-15 13:55:00,67.62,67.64,67.6,67.62,10300.0,62.9708,62.9894,62.9522,62.9708,10300.0
2014-08-15 14:00:00,67.61,67.62,67.54,67.55,11500.0,62.9615,62.9708,62.8963,62.9056,11500.0
2014-08-15 14:05:00,67.56,67.66,67.56,67.62,10000.0,62.9149,63.008,62.9149,62.9708,10000.0
2014-08-15 14:10:00,67.59,67.64,67.56,67.63,9200.0,62.9429,62.9894,62.9149,62.9801,9200.0
2014-08-15 14:15:00,67.61,67.61,67.56,67.56,8800.0,62.9615,62.9615,62.9149,62.9149,8800.0
2014-08-15 14:20:00,67.57,67.69,67.57,67.68,7700.0,62.9242,63.036,62.9242,63.0267,7700.0
2014-08-15 14:25:00,67.67,67.79,67.67,67.79,10600.0,63.0174,63.1291,63.0174,63.1291,10600.0
2014-08-15 14:30:00,67.78,67.9,67.78,67.88,15100.0,63.1198,63.2315,63.1198,63.2129,15100.0
2014-08-15 14:35:00,67.87,67.87,67.81,67.83,7200.0,63.2036,63.2036,63.1477,63.1664,7200.0
2014-08-15 14:40:00,67.84,67.9,67.82,67.89,10400.0,63.1757,63.2315,63.157,63.2222,10400.0
2014-08-15 14:45:00,67.89,67.91,67.86,67.87,8200.0,63.2222,63.2409,63.1943,63.2036,8200.0
2014-08-15 14:50:00,67.87,67.88,67.82,67.82,4700.0,63.2036,63.2129,63.157,63.157,4700.0
2014-08-15 14:55:00,67.82,67.84,67.81,67.84,8900.0,63.157,63.1757,63.1477,63.1757,8900.0
2014-08-15 15:00:00,67.84,67.99,67.84,67.98,71700.0,63.1757,63.3154,63.1757,63.306,71700.0
2014-08-15 15:05:00,67.99,67.99,67.77,67.81,55000.0,63.3154,63.3154,63.1105,63.1477,55000.0
2014-08-15 15:10:00,67.82,67.83,67.75,67.79,13600.0,63.157,63.1664,63.0919,63.1291,13600.0
2014-08-15 15:15:00,67.76,67.79,67.68,67.7,32700.0,63.1012,63.1291,63.0267,63.0453,32700.0
2014-08-15 15:20:00,67.71,67.72,67.64,67.67,14300.0,63.0546,63.0639,62.9894,63.0174,14300.0
2014-08-15 15:25:00,67.66,67.7,67.61,67.61,47700.0,63.008,63.0453,62.9615,62.9615,47700.0
2014-08-15 15:30:00,67.63,67.66,67.58,67.63,64300.0,62.9801,63.008,62.9335,62.9801,64300.0
2014-08-15 15:35:00,67.62,67.66,67.6,67.66,41600.0,62.9708,63.008,62.9522,63.008,41600.0
2014-08-15 15:40:00,67.66,67.68,67.64,67.66,18400.0,63.008,63.0267,62.9894,63.008,18400.0
2014-08-15 15:45:00,67.66,67.75,67.66,67.68,32500.0,63.008,63.0919,63.008,63.0267,32500.0
2014-08-15 15:50:00,67.67,67.74,67.66,67.72,51900.0,63.0174,63.0825,63.008,63.0639,51900.0
2014-08-15 15:55:00,67.72,67.8,67.64,67.79,147200.0,63.0639,63.1384,62.9894,63.1291,147200.0
2014-08-18 09:30:00,68.18,68.25,68.01,68.15,120300.0,63.4923,63.5575,63.334,63.4643,120300.0
2014-08-18 09:35:00,68.15,68.78,68.06,68.54,61300.0,63.4643,64.051,63.3805,63.8275,61300.0
2014-08-18 09:40:00,68.59,68.67,68.48,68.59,47100.0,63.8741,63.9486,63.7717,63.8741,47100.0
2014-08-18 09:45:00,68.61,68.69,68.49,68.65,32300.0,63.8927,63.9672,63.781,63.93,32300.0
2014-08-18 09:50:00,68.63,68.82,68.5,68.81,54100.0,63.9113,64.0883,63.7903,64.079,54100.0
2014-08-18 09:55:00,68.81,68.83,68.59,68.71,71300.0,64.079,64.0976,63.8741,63.9858,71300.0
2014-08-18 10:00:00,68.71,68.75,68.52,68.55,60200.0,63.9858,64.0231,63.8089,63.8368,60200.0
2014-08-18 10:05:00,68.57,68.63,68.55,68.57,51200.0,63.8555,63.9113,63.8368,63.8555,51200.0
2014-08-18 10:10:00,68.55,68.55,68.26,68.27,13800.0,63.8368,63.8368,63.5668,63.5761,13800.0
2014-08-18 10:15:00,68.25,68.48,68.25,68.44,18300.0,63.5575,63.7717,63.5575,63.7344,18300.0
2014-08-18 10:20:00,68.41,68.47,68.32,68.35,11300.0,63.7065,63.7623,63.6227,63.6506,11300.0
2014-08-18 10:25:00,68.35,68.52,68.35,68.49,23400.0,63.6506,63.8089,63.6506,63.781,23400.0
2014-08-18 10:30:00,68.51,68.59,68.51,68.57,14600.0,63.7996,63.8741,63.7996,63.8555,14600.0
2014-08-18 10:35:00,68.57,68.57,68.46,68.47,13400.0,63.8555,63.8555,63.753,63.7623,13400.0
2014-08-18 10:40:00,68.5,68.55,68.41,68.55,13400.0,63.7903,63.8368,63.7065,63.8368,13400.0
2014-08-18 10:45:00,68.56,68.58,68.39,68.39,25100.0,63.8462,63.8648,63.6878,63.6878,25100.0
2014-08-18 10:50:00,68.38,68.44,68.35,68.35,39900.0,63.6785,63.7344,63.6506,63.6506,39900.0
2014-08-18 10:55:00,68.35,68.49,68.35,68.44,16300.0,63.6506,63.781,63.6506,63.7344,16300.0
2014-08-18 11:00:00,68.45,68.53,68.42,68.51,11400.0,63.7437,63.8182,63.7158,63.7996,11400.0
2014-08-18 11:05:00,68.51,68.61,68.51,68.58,59300.0,63.7996,63.8927,63.7996,63.8648,59300.0
2014-08-18 11:10:00,68.59,68.6,68.46,68.47,56400.0,63.8741,63.8834,63.753,63.7623,56400.0
2014-08-18 11:15:00,68.46,68.53,68.45,68.51,12200.0,63.753,63.8182,63.7437,63.7996,12200.0
2014-08-18 11:20:00,68.52,68.62,68.52,68.62,23300.0,63.8089,63.902,63.8089,63.902,23300.0
2014-08-18 11:25:00,68.64,68.66,68.59,68.63,12400.0,63.9207,63.9393,63.8741,63.9113,12400.0
2014-08-18 11:30:00,68.63,68.64,68.53,68.54,10400.0,63.9113,63.9207,63.8182,63.8275,10400.0
2014-08-18 11:35:00,68.53,68.65,68.53,68.65,60100.0,63.8182,63.93,63.8182,63.93,60100.0
2014-08-18 11:40:00,68.66,68.75,68.65,68.73,29500.0,63.9393,64.0231,63.93,64.0045,29500.0
2014-08-18 11:45:00,68.71,68.76,68.7,68.76,7700.0,63.9858,64.0324,63.9765,64.0324,7700.0
2014-08-18 11:50:00,68.78,68.93,68.77,68.87,22100.0,64.051,64.1907,64.0417,64.1348,22100.0
2014-08-18 11:55:00,68.87,68.88,68.72,68.85,14200.0,64.1348,64.1442,63.9952,64.1162,14200.0
2014-08-18 12:00:00,68.86,68.88,68.8,68.88,9200.0,64.1255,64.1442,64.0697,64.1442,9200.0
2014-08-18 12:05:00,68.88,69.19,68.83,69.19,72500.0,64.1442,64.4328,64.0976,64.4328,72500.0
2014-08-18 12:10:00,69.19,69.19,68.87,68.9,14800.0,64.4328,64.4328,64.1348,64.1628,14800.0
2014-08-18 12:15:00,68.92,69.13,68.92,69.13,13900.0,64.1814,64.377,64.1814,64.377,13900.0
2014-08-18 12:20:00,69.1,69.13,69.03,69.13,11900.0,64.349,64.377,64.2838,64.377,11900.0
2014-08-18 12:25:00,69.13,69.13,69.0,69.04,7400.0,64.377,64.377,64.2559,64.2932,7400.0
2014-08-18 12:30:00,69.04,69.06,68.94,68.95,10900.0,64.2932,64.3118,64.2,64.2093,10900.0
2014-08-18 12:35:00,68.98,68.98,68.89,68.9,13000.0,64.2373,64.2373,64.1535,64.1628,13000.0
2014-08-18 12:40:00,68.9,68.92,68.8,68.86,13600.0,64.1628,64.1814,64.0697,64.1255,13600.0
2014-08-18 12:45:00,68.89,68.98,68.87,68.93,6300.0,64.1535,64.2373,64.1348,64.1907,6300.0
2014-08-18 12:50:00,68.94,68.99,68.82,68.82,119500.0,64.2,64.2466,64.0883,64.0883,119500.0
2014-08-18 12:55:00,68.81,68.81,68.69,68.7,15700.0,64.079,64.079,63.9672,63.9765,15700.0
2014-08-18 13:00:00,68.66,68.69,68.63,68.66,4800.0,63.9393,63.9672,63.9113,63.9393,4800.0
2014-08-18 13:05:00,68.63,68.66,68.56,68.66,17100.0,63.9113,63.9393,63.8462,63.9393,17100.0
2014-08-18 13:10:00,68.68,68.69,68.61,68.66,5100.0,63.9579,63.9672,63.8927,63.9393,5100.0
2014-08-18 13:15:00,68.65,68.66,68.58,68.59,6000.0,63.93,63.9393,63.8648,63.8741,6000.0
2014-08-18 13:20:00,68.59,68.66,68.56,68.66,5300.0,63.8741,63.9393,63.8462,63.9393,5300.0
2014-08-18 13:25:00,68.65,68.67,68.6,68.63,9600.0,63.93,63.9486,63.8834,63.9113,9600.0
2014-08-18 13:30:00,68.63,68.79,68.62,68.79,9100.0,63.9113,64.0603,63.902,64.0603,9100.0
2014-08-18 13:35:00,68.78,68.82,68.74,68.75,5500.0,64.051,64.0883,64.0138,64.0231,5500.0
2014-08-18 13:40:00,68.75,68.8,68.73,68.78,11100.0,64.0231,64.0697,64.0045,64.051,11100.0
2014-08-18 13:45:00,68.77,68.85,68.75,68.84,10400.0,64.0417,64.1162,64.0231,64.1069,10400.0
2014-08-18 13:50:00,68.83,68.88,68.78,68.81,41300.0,64.0976,64.1442,64.051,64.079,41300.0
2014-08-18 13:55:00,68.8,68.84,68.74,68.79,26800.0,64.0697,64.1069,64.0138,64.0603,26800.0
2014-08-18 14:00:00,68.78,68.88,68.77,68.79,54500.0,64.051,64.1442,64.0417,64.0603,54500.0
2014-08-18 14:05:00,68.77,68.79,68.73,68.78,16700.0,64.0417,64.0603,64.0045,64.051,16700.0
2014-08-18 14:10:00,68.79,68.81,68.75,68.75,5400.0,64.0603,64.079,64.0231,64.0231,5400.0
2014-08-18 14:15:00,68.75,68.76,68.73,68.76,7300.0,64.0231,64.0324,64.0045,64.0324,7300.0
2014-08-18 14:20:00,68.75,68.85,68.75,68.8,8600.0,64.0231,64.1162,64.0231,64.0697,8600.0
2014-08-18 14:25:00,68.78,68.81,68.76,68.81,7800.0,64.051,64.079,64.0324,64.079,7800.0
2014-08-18 14:30:00,68.79,68.8,68.73,68.76,9600.0,64.0603,64.0697,64.0045,64.0324,9600.0
2014-08-18 14:35:00,68.75,68.84,68.75,68.82,17100.0,64.0231,64.1069,64.0231,64.0883,17100.0
2014-08-18 14:40:00,68.81,68.83,68.74,68.75,8100.0,64.079,64.0976,64.0138,64.0231,8100.0
2014-08-18 14:45:00,68.75,68.81,68.74,68.81,9000.0,64.0231,64.079,64.0138,64.079,9000.0
2014-08-18 14:50:00,68.8,68.81,68.76,68.76,7400.0,64.0697,64.079,64.0324,64.0324,7400.0
2014-08-18 14:55:00,68.76,68.82,68.75,68.8,8700.0,64.0324,64.0883,64.0231,64.0697,8700.0
2014-08-18 15:00:00,68.8,68.81,68.75,68.77,42500.0,64.0697,64.079,64.0231,64.0417,42500.0
2014-08-18 15:05:00,68.77,68.78,68.73,68.75,11200.0,64.0417,64.051,64.0045,64.0231,11200.0
2014-08-18 15:10:00,68.75,68.79,68.74,68.78,15000.0,64.0231,64.0603,64.0138,64.051,15000.0
2014-08-18 15:15:00,68.77,68.79,68.76,68.77,57300.0,64.0417,64.0603,64.0324,64.0417,57300.0
2014-08-18 15:20:00,68.77,68.79,68.74,68.79,14400.0,64.0417,64.0603,64.0138,64.0603,14400.0
2014-08-18 15:25:00,68.76,68.79,68.74,68.75,52100.0,64.0324,64.0603,64.0138,64.0231,52100.0
2014-08-18 15:30:00,68.76,68.78,68.74,68.75,22000.0,64.0324,64.051,64.0138,64.0231,22000.0
2014-08-18 15:35:00,68.76,68.86,68.75,68.84,37700.0,64.0324,64.1255,64.0231,64.1069,37700.0
2014-08-18 15:40:00,68.83,68.83,68.74,68.83,26600.0,64.0976,64.0976,64.0138,64.0976,26600.0
2014-08-18 15:45:00,68.83,68.9,68.83,68.9,31100.0,64.0976,64.1628,64.0976,64.1628,31100.0
2014-08-18 15:50:00,68.89,69.06,68.89,69.04,97800.0,64.1535,64.3118,64.1535,64.2932,97800.0
2014-08-18 15:55:00,69.04,69.07,68.85,68.9,198000.0,64.2932,64.3211,64.1162,64.1628,198000.0
2014-08-19 09:30:00,69.15,69.19,68.4,68.46,103100.0,64.3956,64.4328,63.6972,63.753,103100.0
2014-08-19 09:35:00,68.48,68.85,68.41,68.85,263200.0,63.7717,64.1162,63.7065,64.1162,263200.0
2014-08-19 09:40:00,68.85,69.0,68.73,68.94,218900.0,64.1162,64.2559,64.0045,64.2,218900.0
2014-08-19 09:45:00,68.93,68.96,68.73,68.84,187800.0,64.1907,64.2187,64.0045,64.1069,187800.0
2014-08-19 09:50:00,68.84,68.95,68.75,68.89,132200.0,64.1069,64.2093,64.0231,64.1535,132200.0
2014-08-19 09:55:00,68.89,68.9,68.63,68.72,198000.0,64.1535,64.1628,63.9113,63.9952,198000.0
2014-08-19 10:00:00,68.7,68.79,68.64,68.72,32400.0,63.9765,64.0603,63.9207,63.9952,32400.0
2014-08-19 10:05:00,68.7,68.78,68.67,68.76,77200.0,63.9765,64.051,63.9486,64.0324,77200.0
2014-08-19 10:10:00,68.76,68.8,68.73,68.77,34800.0,64.0324,64.0697,64.0045,64.0417,34800.0
2014-08-19 10:15:00,68.79,68.86,68.62,68.63,198900.0,64.0603,64.1255,63.902,63.9113,198900.0
2014-08-19 10:20:00,68.63,68.64,68.25,68.38,187300.0,63.9113,63.9207,63.5575,63.6785,187300.0
2014-08-19 10:25:00,68.36,68.5,68.23,68.29,63300.0,63.6599,63.7903,63.5388,63.5947,63300.0
2014-08-19 10:30:00,68.29,68.37,68.25,68.32,57600.0,63.5947,63.6692,63.5575,63.6227,57600.0
2014-08-19 10:35:00,68.32,68.33,68.08,68.12,87200.0,63.6227,63.632,63.3992,63.4364,87200.0
2014-08-19 10:40:00,68.11,68.14,68.03,68.03,26000.0,63.4271,63.455,63.3526,63.3526,26000.0
2014-08-19 10:45:00,68.04,68.05,67.88,68.02,42600.0,63.3619,63.3712,63.2129,63.3433,42600.0
2014-08-19 10:50:00,68.01,68.29,68.0,68.22,31400.0,63.334,63.5947,63.3247,63.5295,31400.0
2014-08-19 10:55:00,68.24,68.31,68.2,68.3,12600.0,63.5482,63.6133,63.5109,63.604,12600.0
2014-08-19 11:00:00,68.3,68.39,68.3,68.33,17600.0,63.604,63.6878,63.604,63.632,17600.0
2014-08-19 11:05:00,68.34,68.41,68.31,68.31,13900.0,63.6413,63.7065,63.6133,63.6133,13900.0
2014-08-19 11:10:00,68.33,68.54,68.31,68.52,26100.0,63.632,63.8275,63.6133,63.8089,26100.0
2014-08-19 11:15:00,68.52,68.66,68.48,68.52,64000.0,63.8089,63.9393,63.7717,63.8089,64000.0
2014-08-19 11:20:00,68.51,68.59,68.51,68.55,21500.0,63.7996,63.8741,63.7996,63.8368,21500.0
2014-08-19 11:25:00,68.55,68.57,68.39,68.4,12400.0,63.8368,63.8555,63.6878,63.6972,12400.0
2014-08-19 11:30:00,68.4,68.44,68.37,68.41,8800.0,63.6972,63.7344,63.6692,63.7065,8800.0
2014-08-19 11:35:00,68.39,68.43,68.34,68.41,13300.0,63.6878,63.7251,63.6413,63.7065,13300.0
2014-08-19 11:40:00,68.42,68.43,68.25,68.27,14400.0,63.7158,63.7251,63.5575,63.5761,14400.0
2014-08-19 11:45:00,68.25,68.27,68.04,68.07,21700.0,63.5575,63.5761,63.3619,63.3898,21700.0
2014-08-19 11:50:00,68.08,68.25,68.07,68.23,13500.0,63.3992,63.5575,63.3898,63.5388,13500.0
2014-08-19 11:55:00,68.23,68.23,68.04,68.05,19400.0,63.5388,63.5388,63.3619,63.3712,19400.0
2014-08-19 12:00:00,68.05,68.09,68.03,68.05,10700.0,63.3712,63.4085,63.3526,63.3712,10700.0
2014-08-19 12:05:00,68.06,68.19,68.06,68.19,9400.0,63.3805,63.5016,63.3805,63.5016,9400.0
2014-08-19 12:10:00,68.2,68.2,68.14,68.14,10500.0,63.5109,63.5109,63.455,63.455,10500.0
2014-08-19 12:15:00,68.14,68.16,68.07,68.11,16900.0,63.455,63.4737,63.3898,63.4271,16900.0
2014-08-19 12:20:00,68.12,68.12,68.06,68.09,10900.0,63.4364,63.4364,63.3805,63.4085,10900.0
2014-08-19 12:25:00,68.09,68.18,68.08,68.15,12200.0,63.4085,63.4923,63.3992,63.4643,12200.0
2014-08-19 12:30:00,68.15,68.32,68.13,68.32,37400.0,63.4643,63.6227,63.4457,63.6227,37400.0
2014-08-19 12:35:00,68.32,68.4,68.29,68.4,17800.0,63.6227,63.6972,63.5947,63.6972,17800.0
2014-08-19 12:40:00,68.4,68.45,68.35,68.45,16800.0,63.6972,63.7437,63.6506,63.7437,16800.0
2014-08-19 12:45:00,68.45,68.48,68.42,68.46,11800.0,63.7437,63.7717,63.7158,63.753,11800.0
2014-08-19 12:50:00,68.46,68.48,68.44,68.44,13200.0,63.753,63.7717,63.7344,63.7344,13200.0
2014-08-19 12:55:00,68.44,68.48,68.4,68.45,28400.0,63.7344,63.7717,63.6972,63.7437,28400.0
2014-08-19 13:00:00,68.45,68.49,68.4,68.48,38300.0,63.7437,63.781,63.6972,63.7717,38300.0
2014-08-19 13:05:00,68.48,68.54,68.48,68.53,9000.0,63.7717,63.8275,63.7717,63.8182,9000.0
2014-08-19 13:10:00,68.53,68.53,68.47,68.5,24800.0,63.8182,63.8182,63.7623,63.7903,24800.0
2014-08-19 13:15:00,68.49,68.54,68.48,68.51,28400.0,63.781,63.8275,63.7717,63.7996,28400.0
2014-08-19 13:20:00,68.51,68.55,68.51,68.52,15000.0,63.7996,63.8368,63.7996,63.8089,15000.0
2014-08-19 13:25:00,68.52,68.54,68.48,68.5,11100.0,63.8089,63.8275,63.7717,63.7903,11100.0
2014-08-19 13:30:00,68.48,68.51,68.46,68.49,44600.0,63.7717,63.7996,63.753,63.781,44600.0
2014-08-19 13:35:00,68.5,68.51,68.46,68.5,26600.0,63.7903,63.7996,63.753,63.7903,26600.0
2014-08-19 13:40:00,68.5,68.51,68.47,68.5,18300.0,63.7903,63.7996,63.7623,63.7903,18300.0
2014-08-19 13:45:00,68.49,68.5,68.47,68.49,20000.0,63.781,63.7903,63.7623,63.781,20000.0
2014-08-19 13:50:00,68.51,68.52,68.49,68.51,7300.0,63.7996,63.8089,63.781,63.7996,7300.0
2014-08-19 13:55:00,68.51,68.54,68.48,68.54,14000.0,63.7996,63.8275,63.7717,63.8275,14000.0
2014-08-19 14:00:00,68.54,68.59,68.54,68.59,10800.0,63.8275,63.8741,63.8275,63.8741,10800.0
2014-08-19 14:05:00,68.58,68.61,68.54,68.56,27000.0,63.8648,63.8927,63.8275,63.8462,27000.0
2014-08-19 14:10:00,68.54,68.55,68.49,68.5,54200.0,63.8275,63.8368,63.781,63.7903,54200.0
2014-08-19 14:15:00,68.51,68.52,68.46,68.47,16000.0,63.7996,63.8089,63.753,63.7623,16000.0
2014-08-19 14:20:00,68.48,68.53,68.47,68.48,10000.0,63.7717,63.8182,63.7623,63.7717,10000.0
2014-08-19 14:25:00,68.48,68.5,68.45,68.48,24000.0,63.7717,63.7903,63.7437,63.7717,24000.0
2014-08-19 14:30:00,68.49,68.51,68.47,68.47,23400.0,63.781,63.7996,63.7623,63.7623,23400.0
2014-08-19 14:35:00,68.48,68.53,68.48,68.5,14700.0,63.7717,63.8182,63.7717,63.7903,14700.0
2014-08-19 14:40:00,68.51,68.53,68.49,68.51,9800.0,63.7996,63.8182,63.781,63.7996,9800.0
2014-08-19 14:45:00,68.51,68.54,68.49,68.5,10400.0,63.7996,63.8275,63.781,63.7903,10400.0
2014-08-19 14:50:00,68.51,68.53,68.47,68.49,16800.0,63.7996,63.8182,63.7623,63.781,16800.0
2014-08-19 14:55:00,68.49,68.54,68.48,68.54,17000.0,63.781,63.8275,63.7717,63.8275,17000.0
2014-08-19 15:00:00,68.54,68.59,68.5,68.57,25900.0,63.8275,63.8741,63.7903,63.8555,25900.0
2014-08-19 15:05:00,68.57,68.57,68.52,68.55,15500.0,63.8555,63.8555,63.8089,63.8368,15500.0
2014-08-19 15:10:00,68.55,68.6,68.54,68.56,14800.0,63.8368,63.8834,63.8275,63.8462,14800.0
2014-08-19 15:15:00,68.58,68.61,68.52,68.53,19300.0,63.8648,63.8927,63.8089,63.8182,19300.0
2014-08-19 15:20:00,68.53,68.57,68.51,68.55,32000.0,63.8182,63.8555,63.7996,63.8368,32000.0
2014-08-19 15:25:00,68.55,68.56,68.52,68.55,30800.0,63.8368,63.8462,63.8089,63.8368,30800.0
2014-08-19 15:30:00,68.55,68.56,68.42,68.45,30900.0,63.8368,63.8462,63.7158,63.7437,30900.0
2014-08-19 15:35:00,68.45,68.62,68.42,68.56,45900.0,63.7437,63.902,63.7158,63.8462,45900.0
2014-08-19 15:40:00,68.54,68.69,68.53,68.65,36300.0,63.8275,63.9672,63.8182,63.93,36300.0
2014-08-19 15:45:00,68.65,68.7,68.53,68.69,63200.0,63.93,63.9765,63.8182,63.9672,63200.0
2014-08-19 15:50:00,68.69,68.75,68.69,68.75,97200.0,63.9672,64.0231,63.9672,64.0231,97200.0
2014-08-19 15:55:00,68.75,68.8,68.66,68.68,124100.0,64.0231,64.0697,63.9393,63.9579,124100.0
2014-08-20 09:30:00,68.36,68.48,67.82,68.06,131400.0,63.6599,63.7717,63.157,63.3805,131400.0
2014-08-20 09:35:00,68.09,68.24,67.91,67.96,63000.0,63.4085,63.5482,63.2409,63.2874,63000.0
2014-08-20 09:40:00,68.0,68.0,67.79,67.82,75500.0,63.3247,63.3247,63.1291,63.157,75500.0
2014-08-20 09:45:00,67.82,68.0,67.79,67.89,81700.0,63.157,63.3247,63.1291,63.2222,81700.0
2014-08-20 09:50:00,67.9,67.99,67.88,67.96,17700.0,63.2315,63.3154,63.2129,63.2874,17700.0
2014-08-20 09:55:00,67.96,68.0,67.94,67.96,14500.0,63.2874,63.3247,63.2688,63.2874,14500.0
2014-08-20 10:00:00,67.93,67.99,67.9,67.93,10200.0,63.2595,63.3154,63.2315,63.2595,10200.0
2014-08-20 10:05:00,67.94,68.0,67.86,68.0,34400.0,63.2688,63.3247,63.1943,63.3247,34400.0
2014-08-20 10:10:00,68.0,68.0,67.8,67.86,38700.0,63.3247,63.3247,63.1384,63.1943,38700.0
2014-08-20 10:15:00,67.86,67.86,67.78,67.8,30700.0,63.1943,63.1943,63.1198,63.1384,30700.0
2014-08-20 10:20:00,67.8,67.88,67.79,67.87,60800.0,63.1384,63.2129,63.1291,63.2036,60800.0
2014-08-20 10:25:00,67.85,68.0,67.82,67.96,74400.0,63.185,63.3247,63.157,63.2874,74400.0
2014-08-20 10:30:00,67.98,68.02,67.97,67.98,28600.0,63.306,63.3433,63.2967,63.306,28600.0
2014-08-20 10:35:00,68.0,68.0,67.96,68.0,16100.0,63.3247,63.3247,63.2874,63.3247,16100.0
2014-08-20 10:40:00,67.99,68.0,67.96,67.96,9400.0,63.3154,63.3247,63.2874,63.2874,9400.0
2014-08-20 10:45:00,67.98,68.02,67.98,67.99,10200.0,63.306,63.3433,63.306,63.3154,10200.0
2014-08-20 10:50:00,67.98,68.0,67.97,68.0,125100.0,63.306,63.3247,63.2967,63.3247,125100.0
2014-08-20 10:55:00,68.0,68.0,67.96,68.0,22200.0,63.3247,63.3247,63.2874,63.3247,22200.0
2014-08-20 11:00:00,67.99,68.0,67.94,67.96,18400.0,63.3154,63.3247,63.2688,63.2874,18400.0
2014-08-20 11:05:00,67.98,68.0,67.97,67.99,23600.0,63.306,63.3247,63.2967,63.3154,23600.0
2014-08-20 11:10:00,67.99,68.0,67.96,67.97,20900.0,63.3154,63.3247,63.2874,63.2967,20900.0
2014-08-20 11:15:00,67.96,67.99,67.93,67.96,43400.0,63.2874,63.3154,63.2595,63.2874,43400.0
2014-08-20 11:20:00,67.95,67.98,67.94,67.95,19800.0,63.2781,63.306,63.2688,63.2781,19800.0
2014-08-20 11:25:00,67.97,68.0,67.94,67.97,13000.0,63.2967,63.3247,63.2688,63.2967,13000.0
2014-08-20 11:30:00,67.99,68.0,67.97,67.98,16300.0,63.3154,63.3247,63.2967,63.306,16300.0
2014-08-20 11:35:00,67.98,67.98,67.92,67.94,26300.0,63.306,63.306,63.2502,63.2688,26300.0
2014-08-20 11:40:00,67.93,67.93,67.83,67.83,37300.0,63.2595,63.2595,63.1664,63.1664,37300.0
2014-08-20 11:45:00,67.83,67.93,67.83,67.92,51300.0,63.1664,63.2595,63.1664,63.2502,51300.0
2014-08-20 11:50:00,67.93,67.93,67.87,67.88,12800.0,63.2595,63.2595,63.2036,63.2129,12800.0
2014-08-20 11:55:00,67.88,67.93,67.88,67.93,10200.0,63.2129,63.2595,63.2129,63.2595,10200.0
2014-08-20 12:00:00,67.92,67.96,67.86,67.96,28600.0,63.2502,63.2874,63.1943,63.2874,28600.0
2014-08-20 12:05:00,67.95,67.98,67.93,67.95,8300.0,63.2781,63.306,63.2595,63.2781,8300.0
2014-08-20 12:10:00,67.95,67.96,67.9,67.93,12200.0,63.2781,63.2874,63.2315,63.2595,12200.0
2014-08-20 12:15:00,67.92,67.95,67.91,67.92,7900.0,63.2502,63.2781,63.2409,63.2502,7900.0
2014-08-20 12:20:00,67.92,67.94,67.89,67.9,13500.0,63.2502,63.2688,63.2222,63.2315,13500.0
2014-08-20 12:25:00,67.9,67.93,67.87,67.91,21500.0,63.2315,63.2595,63.2036,63.2409,21500.0
2014-08-20 12:30:00,67.91,67.92,67.87,67.87,13600.0,63.2409,63.2502,63.2036,63.2036,13600.0
2014-08-20 12:35:00,67.87,67.88,67.81,67.83,19700.0,63.2036,63.2129,63.1477,63.1664,19700.0
2014-08-20 12:40:00,67.84,67.9,67.83,67.89,16800.0,63.1757,63.2315,63.1664,63.2222,16800.0
2014-08-20 12:45:00,67.89,67.95,67.89,67.95,15900.0,63.2222,63.2781,63.2222,63.2781,15900.0
2014-08-20 12:50:00,67.95,67.97,67.88,67.95,14700.0,63.2781,63.2967,63.2129,63.2781,14700.0
2014-08-20 12:55:00,67.94,67.99,67.94,67.98,11200.0,63.2688,63.3154,63.2688,63.306,11200.0
2014-08-20 13:00:00,67.99,68.0,67.96,68.0,13000.0,63.3154,63.3247,63.2874,63.3247,13000.0
2014-08-20 13:05:00,67.99,68.02,67.96,68.0,53300.0,63.3154,63.3433,63.2874,63.3247,53300.0
2014-08-20 13:10:00,68.0,68.0,67.98,68.0,22700.0,63.3247,63.3247,63.306,63.3247,22700.0
2014-08-20 13:15:00,68.0,68.0,67.98,68.0,19600.0,63.3247,63.3247,63.306,63.3247,19600.0
2014-08-20 13:20:00,68.0,68.0,67.99,67.99,17200.0,63.3247,63.3247,63.3154,63.3154,17200.0
2014-08-20 13:25:00,67.99,68.01,67.98,68.0,15200.0,63.3154,63.334,63.306,63.3247,15200.0
2014-08-20 13:30:00,68.0,68.0,67.99,68.0,25700.0,63.3247,63.3247,63.3154,63.3247,25700.0
2014-08-20 13:35:00,68.0,68.01,67.94,67.97,18800.0,63.3247,63.334,63.2688,63.2967,18800.0
2014-08-20 13:40:00,67.98,68.0,67.98,68.0,14400.0,63.306,63.3247,63.306,63.3247,14400.0
2014-08-20 13:45:00,68.0,68.0,67.97,68.0,17100.0,63.3247,63.3247,63.2967,63.3247,17100.0
2014-08-20 13:50:00,68.0,68.0,67.95,67.97,16500.0,63.3247,63.3247,63.2781,63.2967,16500.0
2014-08-20 13:55:00,67.96,67.99,67.96,67.99,10600.0,63.2874,63.3154,63.2874,63.3154,10600.0
2014-08-20 14:00:00,67.99,68.0,67.93,67.97,20500.0,63.3154,63.3247,63.2595,63.2967,20500.0
2014-08-20 14:05:00,67.95,67.98,67.84,67.95,14600.0,63.2781,63.306,63.1757,63.2781,14600.0
2014-08-20 14:10:00,67.94,68.01,67.94,67.99,52500.0,63.2688,63.334,63.2688,63.3154,52500.0
2014-08-20 14:15:00,67.99,68.3,67.99,68.29,62200.0,63.3154,63.604,63.3154,63.5947,62200.0
2014-08-20 14:20:00,68.32,68.34,68.2,68.32,16300.0,63.6227,63.6413,63.5109,63.6227,16300.0
2014-08-20 14:25:00,68.3,68.34,68.23,68.27,19100.0,63.604,63.6413,63.5388,63.5761,19100.0
2014-08-20 14:30:00,68.27,68.32,68.2,68.3,23700.0,63.5761,63.6227,63.5109,63.604,23700.0
2014-08-20 14:35:00,68.28,68.34,68.28,68.3,20900.0,63.5854,63.6413,63.5854,63.604,20900.0
2014-08-20 14:40:00,68.3,68.35,68.29,68.32,34100.0,63.604,63.6506,63.5947,63.6227,34100.0
2014-08-20 14:45:00,68.32,68.47,68.3,68.42,28400.0,63.6227,63.7623,63.604,63.7158,28400.0
2014-08-20 14:50:00,68.42,68.47,68.39,68.46,37000.0,63.7158,63.7623,63.6878,63.753,37000.0
2014-08-20 14:55:00,68.46,68.57,68.43,68.57,31600.0,63.753,63.8555,63.7251,63.8555,31600.0
2014-08-20 15:00:00,68.58,68.64,68.57,68.61,30000.0,63.8648,63.9207,63.8555,63.8927,30000.0
2014-08-20 15:05:00,68.61,68.7,68.59,68.6,27500.0,63.8927,63.9765,63.8741,63.8834,27500.0
2014-08-20 15:10:00,68.6,68.61,68.44,68.48,34900.0,63.8834,63.8927,63.7344,63.7717,34900.0
2014-08-20 15:15:00,68.46,68.47,68.33,68.37,38400.0,63.753,63.7623,63.632,63.6692,38400.0
2014-08-20 15:20:00,68.37,68.43,68.33,68.41,21000.0,63.6692,63.7251,63.632,63.7065,21000.0
2014-08-20 15:25:00,68.43,68.47,68.4,68.42,18500.0,63.7251,63.7623,63.6972,63.7158,18500.0
2014-08-20 15:30:00,68.43,68.48,68.37,68.41,23300.0,63.7251,63.7717,63.6692,63.7065,23300.0
2014-08-20 15:35:00,68.42,68.61,68.42,68.6,44700.0,63.7158,63.8927,63.7158,63.8834,44700.0
2014-08-20 15:40:00,68.61,68.66,68.58,68.63,67700.0,63.8927,63.9393,63.8648,63.9113,67700.0
2014-08-20 15:45:00,68.63,68.76,68.63,68.72,47000.0,63.9113,64.0324,63.9113,63.9952,47000.0
2014-08-20 15:50:00,68.73,68.73,68.64,68.68,84400.0,64.0045,64.0045,63.9207,63.9579,84400.0
2014-08-20 15:55:00,68.67,68.71,68.48,68.52,112900.0,63.9486,63.9858,63.7717,63.8089,112900.0
2014-08-21 09:30:00,68.77,68.8,68.55,68.66,27800.0,64.0417,64.0697,63.8368,63.9393,27800.0
2014-08-21 09:35:00,68.66,68.78,68.32,68.35,30300.0,63.9393,64.051,63.6227,63.6506,30300.0
2014-08-21 09:40:00,68.33,68.5,68.21,68.38,50800.0,63.632,63.7903,63.5202,63.6785,50800.0
2014-08-21 09:45:00,68.44,68.59,68.37,68.38,15100.0,63.7344,63.8741,63.6692,63.6785,15100.0
2014-08-21 09:50:00,68.38,68.62,68.38,68.61,18100.0,63.6785,63.902,63.6785,63.8927,18100.0
2014-08-21 09:55:00,68.62,68.66,68.42,68.44,21000.0,63.902,63.9393,63.7158,63.7344,21000.0
2014-08-21 10:00:00,68.47,68.57,68.43,68.48,25600.0,63.7623,63.8555,63.7251,63.7717,25600.0
2014-08-21 10:05:00,68.47,68.51,68.39,68.44,14700.0,63.7623,63.7996,63.6878,63.7344,14700.0
2014-08-21 10:10:00,68.42,68.56,68.42,68.56,12300.0,63.7158,63.8462,63.7158,63.8462,12300.0
2014-08-21 10:15:00,68.56,68.77,68.56,68.76,21200.0,63.8462,64.0417,63.8462,64.0324,21200.0
2014-08-21 10:20:00,68.75,68.83,68.72,68.77,28900.0,64.0231,64.0976,63.9952,64.0417,28900.0
2014-08-21 10:25:00,68.79,68.8,68.67,68.7,54100.0,64.0603,64.0697,63.9486,63.9765,54100.0
2014-08-21 10:30:00,68.7,68.7,68.45,68.48,46600.0,63.9765,63.9765,63.7437,63.7717,46600.0
2014-08-21 10:35:00,68.53,68.63,68.48,68.49,8300.0,63.8182,63.9113,63.7717,63.781,8300.0
2014-08-21 10:40:00,68.5,68.52,68.33,68.33,17000.0,63.7903,63.8089,63.632,63.632,17000.0
2014-08-21 10:45:00,68.31,68.35,68.28,68.31,5500.0,63.6133,63.6506,63.5854,63.6133,5500.0
2014-08-21 10:50:00,68.27,68.41,68.27,68.35,17200.0,63.5761,63.7065,63.5761,63.6506,17200.0
2014-08-21 10:55:00,68.36,68.4,68.32,68.32,16700.0,63.6599,63.6972,63.6227,63.6227,16700.0
2014-08-21 11:00:00,68.33,68.37,68.26,68.32,62000.0,63.632,63.6692,63.5668,63.6227,62000.0
2014-08-21 11:05:00,68.33,68.38,68.32,68.34,12700.0,63.632,63.6785,63.6227,63.6413,12700.0
2014-08-21 11:10:00,68.35,68.38,68.28,68.33,24500.0,63.6506,63.6785,63.5854,63.632,24500.0
2014-08-21 11:15:00,68.36,68.36,68.25,68.26,22900.0,63.6599,63.6599,63.5575,63.5668,22900.0
2014-08-21 11:20:00,68.26,68.37,68.22,68.33,26800.0,63.5668,63.6692,63.5295,63.632,26800.0
2014-08-21 11:25:00,68.33,68.38,68.3,68.36,38500.0,63.632,63.6785,63.604,63.6599,38500.0
2014-08-21 11:30:00,68.37,68.39,68.32,68.37,14600.0,63.6692,63.6878,63.6227,63.6692,14600.0
2014-08-21 11:35:00,68.37,68.37,68.31,68.31,11400.0,63.6692,63.6692,63.6133,63.6133,11400.0
2014-08-21 11:40:00,68.33,68.36,68.31,68.35,33500.0,63.632,63.6599,63.6133,63.6506,33500.0
2014-08-21 11:45:00,68.36,68.4,68.29,68.29,27000.0,63.6599,63.6972,63.5947,63.5947,27000.0
2014-08-21 11:50:00,68.29,68.34,68.26,68.28,6500.0,63.5947,63.6413,63.5668,63.5854,6500.0
2014-08-21 11:55:00,68.27,68.35,68.27,68.32,5200.0,63.5761,63.6506,63.5761,63.6227,5200.0
2014-08-21 12:00:00,68.31,68.36,68.3,68.35,10100.0,63.6133,63.6599,63.604,63.6506,10100.0
2014-08-21 12:05:00,68.35,68.36,68.26,68.34,11600.0,63.6506,63.6599,63.5668,63.6413,11600.0
2014-08-21 12:10:00,68.33,68.35,68.29,68.31,4500.0,63.632,63.6506,63.5947,63.6133,4500.0
2014-08-21 12:15:00,68.29,68.37,68.29,68.35,10900.0,63.5947,63.6692,63.5947,63.6506,10900.0
2014-08-21 12:20:00,68.35,68.37,68.31,68.36,12900.0,63.6506,63.6692,63.6133,63.6599,12900.0
2014-08-21 12:25:00,68.36,68.37,68.33,68.35,7300.0,63.6599,63.6692,63.632,63.6506,7300.0
2014-08-21 12:30:00,68.36,68.38,68.35,68.38,6500.0,63.6599,63.6785,63.6506,63.6785,6500.0
2014-08-21 12:35:00,68.36,68.39,68.35,68.39,17700.0,63.6599,63.6878,63.6506,63.6878,17700.0
2014-08-21 12:40:00,68.38,68.38,68.31,68.35,22300.0,63.6785,63.6785,63.6133,63.6506,22300.0
2014-08-21 12:45:00,68.34,68.36,68.32,68.35,8700.0,63.6413,63.6599,63.6227,63.6506,8700.0
2014-08-21 12:50:00,68.35,68.36,68.33,68.33,10200.0,63.6506,63.6599,63.632,63.632,10200.0
2014-08-21 12:55:00,68.34,68.38,68.34,68.35,12600.0,63.6413,63.6785,63.6413,63.6506,12600.0
2014-08-21 13:00:00,68.37,68.45,68.34,68.45,23300.0,63.6692,63.7437,63.6413,63.7437,23300.0
2014-08-21 13:05:00,68.46,68.54,68.39,68.53,25400.0,63.753,63.8275,63.6878,63.8182,25400.0
2014-08-21 13:10:00,68.53,68.57,68.49,68.49,17300.0,63.8182,63.8555,63.781,63.781,17300.0
2014-08-21 13:15:00,68.5,68.56,68.49,68.49,16100.0,63.7903,63.8462,63.781,63.781,16100.0
2014-08-21 13:20:00,68.48,68.49,68.33,68.36,32100.0,63.7717,63.781,63.632,63.6599,32100.0
2014-08-21 13:25:00,68.36,68.38,68.33,68.37,18400.0,63.6599,63.6785,63.632,63.6692,18400.0
2014-08-21 13:30:00,68.35,68.36,68.33,68.35,11100.0,63.6506,63.6599,63.632,63.6506,11100.0
2014-08-21 13:35:00,68.36,68.36,68.3,68.32,17400.0,63.6599,63.6599,63.604,63.6227,17400.0
2014-08-21 13:40:00,68.32,68.36,68.31,68.34,14300.0,63.6227,63.6599,63.6133,63.6413,14300.0
2014-08-21 13:45:00,68.34,68.39,68.33,68.34,16600.0,63.6413,63.6878,63.632,63.6413,16600.0
2014-08-21 13:50:00,68.34,68.34,68.28,68.29,10200.0,63.6413,63.6413,63.5854,63.5947,10200.0
2014-08-21 13:55:00,68.29,68.37,68.27,68.34,13300.0,63.5947,63.6692,63.5761,63.6413,13300.0
2014-08-21 14:00:00,68.34,68.37,68.33,68.36,19300.0,63.6413,63.6692,63.632,63.6599,19300.0
2014-08-21 14:05:00,68.36,68.38,68.29,68.29,15400.0,63.6599,63.6785,63.5947,63.5947,15400.0
2014-08-21 14:10:00,68.29,68.33,68.26,68.33,15400.0,63.5947,63.632,63.5668,63.632,15400.0
2014-08-21 14:15:00,68.31,68.32,68.23,68.24,18000.0,63.6133,63.6227,63.5388,63.5482,18000.0
2014-08-21 14:20:00,68.23,68.25,68.2,68.25,15400.0,63.5388,63.5575,63.5109,63.5575,15400.0
2014-08-21 14:25:00,68.25,68.3,68.22,68.26,33900.0,63.5575,63.604,63.5295,63.5668,33900.0
2014-08-21 14:30:00,68.27,68.27,68.23,68.25,17800.0,63.5761,63.5761,63.5388,63.5575,17800.0
2014-08-21 14:35:00,68.25,68.26,68.21,68.24,18000.0,63.5575,63.5668,63.5202,63.5482,18000.0
2014-08-21 14:40:00,68.25,68.29,68.25,68.29,10400.0,63.5575,63.5947,63.5575,63.5947,10400.0
2014-08-21 14:45:00,68.29,68.31,68.26,68.27,14200.0,63.5947,63.6133,63.5668,63.5761,14200.0
2014-08-21 14:50:00,68.29,68.31,68.26,68.28,14500.0,63.5947,63.6133,63.5668,63.5854,14500.0
2014-08-21 14:55:00,68.29,68.3,68.25,68.26,11900.0,63.5947,63.604,63.5575,63.5668,11900.0
2014-08-21 15:00:00,68.26,68.34,68.26,68.31,16000.0,63.5668,63.6413,63.5668,63.6133,16000.0
2014-08-21 15:05:00,68.3,68.32,68.28,68.3,21900.0,63.604,63.6227,63.5854,63.604,21900.0
2014-08-21 15:10:00,68.3,68.41,68.3,68.41,17200.0,63.604,63.7065,63.604,63.7065,17200.0
2014-08-21 15:15:00,68.41,68.44,68.4,68.41,17700.0,63.7065,63.7344,63.6972,63.7065,17700.0
2014-08-21 15:20:00,68.41,68.48,68.41,68.44,18900.0,63.7065,63.7717,63.7065,63.7344,18900.0
2014-08-21 15:25:00,68.45,68.47,68.42,68.44,22600.0,63.7437,63.7623,63.7158,63.7344,22600.0
2014-08-21 15:30:00,68.45,68.47,68.37,68.37,34000.0,63.7437,63.7623,63.6692,63.6692,34000.0
2014-08-21 15:35:00,68.38,68.42,68.36,68.42,28800.0,63.6785,63.7158,63.6599,63.7158,28800.0
2014-08-21 15:40:00,68.42,68.53,68.42,68.49,39900.0,63.7158,63.8182,63.7158,63.781,39900.0
2014-08-21 15:45:00,68.49,68.54,68.48,68.49,36900.0,63.781,63.8275,63.7717,63.781,36900.0
2014-08-21 15:50:00,68.49,68.51,68.47,68.49,43000.0,63.781,63.7996,63.7623,63.781,43000.0
2014-08-21 15:55:00,68.49,68.5,68.34,68.43,87300.0,63.781,63.7903,63.6413,63.7251,87300.0
2014-08-22 09:30:00,68.54,68.89,68.54,68.85,32800.0,63.8275,64.1535,63.8275,64.1162,32800.0
2014-08-22 09:35:00,68.83,68.88,68.75,68.88,19400.0,64.0976,64.1442,64.0231,64.1442,19400.0
2014-08-22 09:40:00,68.87,68.93,68.81,68.92,13400.0,64.1348,64.1907,64.079,64.1814,13400.0
2014-08-22 09:45:00,68.93,69.02,68.85,68.86,14200.0,64.1907,64.2745,64.1162,64.1255,14200.0
2014-08-22 09:50:00,68.86,68.86,68.71,68.71,18200.0,64.1255,64.1255,63.9858,63.9858,18200.0
2014-08-22 09:55:00,68.76,68.93,68.67,68.93,20200.0,64.0324,64.1907,63.9486,64.1907,20200.0
2014-08-22 10:00:00,68.88,68.98,68.7,68.85,24300.0,64.1442,64.2373,63.9765,64.1162,24300.0
2014-08-22 10:05:00,68.82,68.82,68.7,68.74,8700.0,64.0883,64.0883,63.9765,64.0138,8700.0
2014-08-22 10:10:00,68.79,68.87,68.77,68.85,11000.0,64.0603,64.1348,64.0417,64.1162,11000.0
2014-08-22 10:15:00,68.85,68.85,68.69,68.7,9600.0,64.1162,64.1162,63.9672,63.9765,9600.0
2014-08-22 10:20:00,68.72,68.74,68.66,68.71,8400.0,63.9952,64.0138,63.9393,63.9858,8400.0
2014-08-22 10:25:00,68.74,68.84,68.71,68.81,16400.0,64.0138,64.1069,63.9858,64.079,16400.0
2014-08-22 10:30:00,68.81,68.87,68.79,68.81,16300.0,64.079,64.1348,64.0603,64.079,16300.0
2014-08-22 10:35:00,68.79,68.81,68.64,68.71,11600.0,64.0603,64.079,63.9207,63.9858,11600.0
2014-08-22 10:40:00,68.73,68.77,68.71,68.77,8500.0,64.0045,64.0417,63.9858,64.0417,8500.0
2014-08-22 10:45:00,68.77,68.83,68.75,68.8,14100.0,64.0417,64.0976,64.0231,64.0697,14100.0
2014-08-22 10:50:00,68.83,69.06,68.83,69.02,17600.0,64.0976,64.3118,64.0976,64.2745,17600.0
2014-08-22 10:55:00,68.99,69.04,68.85,68.85,10100.0,64.2466,64.2932,64.1162,64.1162,10100.0
2014-08-22 11:00:00,68.81,68.83,68.66,68.66,18300.0,64.079,64.0976,63.9393,63.9393,18300.0
2014-08-22 11:05:00,68.67,68.75,68.6,68.63,12600.0,63.9486,64.0231,63.8834,63.9113,12600.0
2014-08-22 11:10:00,68.64,68.73,68.59,68.7,7600.0,63.9207,64.0045,63.8741,63.9765,7600.0
2014-08-22 11:15:00,68.69,68.7,68.55,68.56,14500.0,63.9672,63.9765,63.8368,63.8462,14500.0
2014-08-22 11:20:00,68.59,68.84,68.55,68.78,38900.0,63.8741,64.1069,63.8368,64.051,38900.0
2014-08-22 11:25:00,68.77,68.97,68.77,68.97,15700.0,64.0417,64.228,64.0417,64.228,15700.0
2014-08-22 11:30:00,68.97,68.98,68.9,68.9,7800.0,64.228,64.2373,64.1628,64.1628,7800.0
2014-08-22 11:35:00,68.91,68.94,68.88,68.88,5400.0,64.1721,64.2,64.1442,64.1442,5400.0
2014-08-22 11:40:00,68.89,68.98,68.87,68.98,7100.0,64.1535,64.2373,64.1348,64.2373,7100.0
2014-08-22 11:45:00,68.98,68.99,68.91,68.97,7500.0,64.2373,64.2466,64.1721,64.228,7500.0
2014-08-22 11:50:00,68.97,69.04,68.95,68.95,16300.0,64.228,64.2932,64.2093,64.2093,16300.0
2014-08-22 11:55:00,68.92,69.04,68.92,69.03,17200.0,64.1814,64.2932,64.1814,64.2838,17200.0
2014-08-22 12:00:00,69.02,69.09,69.0,69.01,21700.0,64.2745,64.3397,64.2559,64.2652,21700.0
2014-08-22 12:05:00,69.03,69.05,68.91,68.94,21200.0,64.2838,64.3025,64.1721,64.2,21200.0
2014-08-22 12:10:00,68.91,69.08,68.86,69.07,16700.0,64.1721,64.3304,64.1255,64.3211,16700.0
2014-08-22 12:15:00,69.04,69.11,69.02,69.06,35000.0,64.2932,64.3583,64.2745,64.3118,35000.0
2014-08-22 12:20:00,69.09,69.17,69.08,69.17,14300.0,64.3397,64.4142,64.3304,64.4142,14300.0
2014-08-22 12:25:00,69.18,69.22,69.11,69.11,12100.0,64.4235,64.4608,64.3583,64.3583,12100.0
2014-08-22 12:30:00,69.11,69.17,69.09,69.17,21200.0,64.3583,64.4142,64.3397,64.4142,21200.0
2014-08-22 12:35:00,69.19,69.24,69.12,69.23,17300.0,64.4328,64.4794,64.3677,64.4701,17300.0
2014-08-22 12:40:00,69.21,69.23,69.15,69.15,12100.0,64.4515,64.4701,64.3956,64.3956,12100.0
2014-08-22 12:45:00,69.16,69.26,69.16,69.21,16400.0,64.4049,64.498,64.4049,64.4515,16400.0
2014-08-22 12:50:00,69.21,69.33,69.21,69.31,12500.0,64.4515,64.5632,64.4515,64.5446,12500.0
2014-08-22 12:55:00,69.3,69.32,69.27,69.31,11000.0,64.5353,64.5539,64.5073,64.5446,11000.0
2014-08-22 13:00:00,69.31,69.37,69.3,69.33,9700.0,64.5446,64.6005,64.5353,64.5632,9700.0
2014-08-22 13:05:00,69.33,69.35,69.26,69.35,16300.0,64.5632,64.5818,64.498,64.5818,16300.0
2014-08-22 13:10:00,69.37,69.41,69.29,69.41,13700.0,64.6005,64.6377,64.526,64.6377,13700.0
2014-08-22 13:15:00,69.41,69.44,69.36,69.36,14400.0,64.6377,64.6657,64.5912,64.5912,14400.0
2014-08-22 13:20:00,69.34,69.37,69.31,69.35,12000.0,64.5725,64.6005,64.5446,64.5818,12000.0
2014-08-22 13:25:00,69.37,69.42,69.36,69.4,5400.0,64.6005,64.647,64.5912,64.6284,5400.0
2014-08-22 13:30:00,69.4,69.42,69.34,69.34,10500.0,64.6284,64.647,64.5725,64.5725,10500.0
2014-08-22 13:35:00,69.35,69.37,69.31,69.33,21200.0,64.5818,64.6005,64.5446,64.5632,21200.0
2014-08-22 13:40:00,69.33,69.36,69.27,69.27,7600.0,64.5632,64.5912,64.5073,64.5073,7600.0
2014-08-22 13:45:00,69.27,69.27,69.1,69.22,51100.0,64.5073,64.5073,64.349,64.4608,51100.0
2014-08-22 13:50:00,69.25,69.25,69.13,69.17,9800.0,64.4887,64.4887,64.377,64.4142,9800.0
2014-08-22 13:55:00,69.17,69.27,69.17,69.25,16200.0,64.4142,64.5073,64.4142,64.4887,16200.0
2014-08-22 14:00:00,69.26,69.26,69.18,69.23,5400.0,64.498,64.498,64.4235,64.4701,5400.0
2014-08-22 14:05:00,69.23,69.25,69.16,69.25,18500.0,64.4701,64.4887,64.4049,64.4887,18500.0
2014-08-22 14:10:00,69.25,69.29,69.15,69.29,8500.0,64.4887,64.526,64.3956,64.526,8500.0
2014-08-22 14:15:00,69.3,69.34,69.25,69.25,9900.0,64.5353,64.5725,64.4887,64.4887,9900.0
2014-08-22 14:20:00,69.26,69.26,69.21,69.26,9600.0,64.498,64.498,64.4515,64.498,9600.0
2014-08-22 14:25:00,69.26,69.35,69.25,69.27,11300.0,64.498,64.5818,64.4887,64.5073,11300.0
2014-08-22 14:30:00,69.29,69.3,69.2,69.25,12400.0,64.526,64.5353,64.4422,64.4887,12400.0
2014-08-22 14:35:00,69.24,69.27,69.19,69.23,17000.0,64.4794,64.5073,64.4328,64.4701,17000.0
2014-08-22 14:40:00,69.23,69.32,69.2,69.32,9900.0,64.4701,64.5539,64.4422,64.5539,9900.0
2014-08-22 14:45:00,69.31,69.32,69.26,69.32,9600.0,64.5446,64.5539,64.498,64.5539,9600.0
2014-08-22 14:50:00,69.31,69.38,69.28,69.33,17200.0,64.5446,64.6098,64.5167,64.5632,17200.0
2014-08-22 14:55:00,69.33,69.36,69.29,69.3,13100.0,64.5632,64.5912,64.526,64.5353,13100.0
2014-08-22 15:00:00,69.3,69.39,69.3,69.36,22100.0,64.5353,64.6191,64.5353,64.5912,22100.0
2014-08-22 15:05:00,69.37,69.46,69.36,69.45,17500.0,64.6005,64.6843,64.5912,64.675,17500.0
2014-08-22 15:10:00,69.46,69.49,69.42,69.43,23500.0,64.6843,64.7122,64.647,64.6563,23500.0
2014-08-22 15:15:00,69.42,69.45,69.37,69.4,18900.0,64.647,64.675,64.6005,64.6284,18900.0
2014-08-22 15:20:00,69.39,69.42,69.36,69.38,14700.0,64.6191,64.647,64.5912,64.6098,14700.0
2014-08-22 15:25:00,69.38,69.43,69.38,69.41,24300.0,64.6098,64.6563,64.6098,64.6377,24300.0
2014-08-22 15:30:00,69.42,69.43,69.37,69.39,21700.0,64.647,64.6563,64.6005,64.6191,21700.0
2014-08-22 15:35:00,69.38,69.41,69.33,69.35,31700.0,64.6098,64.6377,64.5632,64.5818,31700.0
2014-08-22 15:40:00,69.34,69.37,69.29,69.32,26800.0,64.5725,64.6005,64.526,64.5539,26800.0
2014-08-22 15:45:00,69.31,69.33,69.27,69.3,28200.0,64.5446,64.5632,64.5073,64.5353,28200.0
2014-08-22 15:50:00,69.3,69.3,69.24,69.3,37500.0,64.5353,64.5353,64.4794,64.5353,37500.0
2014-08-22 15:55:00,69.29,69.3,69.24,69.26,32300.0,64.526,64.5353,64.4794,64.498,32300.0
2014-08-25 09:30:00,69.36,69.5,69.31,69.38,33900.0,64.5912,64.7215,64.5446,64.6098,33900.0
2014-08-25 09:35:00,69.39,69.72,69.31,69.5,11200.0,64.6191,64.9264,64.5446,64.7215,11200.0
2014-08-25 09:40:00,69.5,69.5,68.8,68.86,31500.0,64.7215,64.7215,64.0697,64.1255,31500.0
2014-08-25 09:45:00,68.86,69.05,68.84,69.02,24800.0,64.1255,64.3025,64.1069,64.2745,24800.0
2014-08-25 09:50:00,69.03,69.12,68.99,69.06,34100.0,64.2838,64.3677,64.2466,64.3118,34100.0
2014-08-25 09:55:00,69.06,69.17,68.94,69.0,80700.0,64.3118,64.4142,64.2,64.2559,80700.0
2014-08-25 10:00:00,69.01,69.12,68.95,68.95,20600.0,64.2652,64.3677,64.2093,64.2093,20600.0
2014-08-25 10:05:00,68.96,68.97,68.85,68.96,14800.0,64.2187,64.228,64.1162,64.2187,14800.0
2014-08-25 10:10:00,68.97,69.2,68.96,69.2,11700.0,64.228,64.4422,64.2187,64.4422,11700.0
2014-08-25 10:15:00,69.19,69.24,69.15,69.22,8800.0,64.4328,64.4794,64.3956,64.4608,8800.0
2014-08-25 10:20:00,69.23,69.37,69.22,69.37,6600.0,64.4701,64.6005,64.4608,64.6005,6600.0
2014-08-25 10:25:00,69.36,69.39,69.31,69.37,14800.0,64.5912,64.6191,64.5446,64.6005,14800.0
2014-08-25 10:30:00,69.36,69.38,69.21,69.23,21800.0,64.5912,64.6098,64.4515,64.4701,21800.0
2014-08-25 10:35:00,69.22,69.34,69.18,69.21,12000.0,64.4608,64.5725,64.4235,64.4515,12000.0
2014-08-25 10:40:00,69.21,69.32,69.21,69.3,8700.0,64.4515,64.5539,64.4515,64.5353,8700.0
2014-08-25 10:45:00,69.3,69.3,69.2,69.28,9300.0,64.5353,64.5353,64.4422,64.5167,9300.0
2014-08-25 10:50:00,69.29,69.31,69.21,69.25,7900.0,64.526,64.5446,64.4515,64.4887,7900.0
2014-08-25 10:55:00,69.27,69.29,69.2,69.24,15000.0,64.5073,64.526,64.4422,64.4794,15000.0
2014-08-25 11:00:00,69.26,69.33,69.23,69.3,9500.0,64.498,64.5632,64.4701,64.5353,9500.0
2014-08-25 11:05:00,69.31,69.35,69.21,69.25,16100.0,64.5446,64.5818,64.4515,64.4887,16100.0
2014-08-25 11:10:00,69.25,69.27,69.22,69.25,5700.0,64.4887,64.5073,64.4608,64.4887,5700.0
2014-08-25 11:15:00,69.27,69.32,69.24,69.3,4600.0,64.5073,64.5539,64.4794,64.5353,4600.0
2014-08-25 11:20:00,69.31,69.32,69.27,69.29,5200.0,64.5446,64.5539,64.5073,64.526,5200.0
2014-08-25 11:25:00,69.29,69.29,69.2,69.25,14100.0,64.526,64.526,64.4422,64.4887,14100.0
2014-08-25 11:30:00,69.24,69.26,69.2,69.21,7100.0,64.4794,64.498,64.4422,64.4515,7100.0
2014-08-25 11:35:00,69.2,69.2,69.16,69.19,5000.0,64.4422,64.4422,64.4049,64.4328,5000.0
2014-08-25 11:40:00,69.19,69.23,69.16,69.2,19200.0,64.4328,64.4701,64.4049,64.4422,19200.0
2014-08-25 11:45:00,69.2,69.21,69.1,69.1,13300.0,64.4422,64.4515,64.349,64.349,13300.0
2014-08-25 11:50:00,69.11,69.13,69.0,69.0,33700.0,64.3583,64.377,64.2559,64.2559,33700.0
2014-08-25 11:55:00,69.0,69.01,68.97,68.99,7300.0,64.2559,64.2652,64.228,64.2466,7300.0
2014-08-25 12:00:00,68.99,69.0,68.82,68.87,29400.0,64.2466,64.2559,64.0883,64.1348,29400.0
2014-08-25 12:05:00,68.86,68.86,68.65,68.74,38600.0,64.1255,64.1255,63.93,64.0138,38600.0
2014-08-25 12:10:00,68.74,68.77,68.67,68.71,16500.0,64.0138,64.0417,63.9486,63.9858,16500.0
2014-08-25 12:15:00,68.69,68.79,68.68,68.76,9200.0,63.9672,64.0603,63.9579,64.0324,9200.0
2014-08-25 12:20:00,68.74,68.74,68.66,68.67,7100.0,64.0138,64.0138,63.9393,63.9486,7100.0
2014-08-25 12:25:00,68.68,68.68,68.53,68.63,21900.0,63.9579,63.9579,63.8182,63.9113,21900.0
2014-08-25 12:30:00,68.64,68.72,68.64,68.7,21400.0,63.9207,63.9952,63.9207,63.9765,21400.0
2014-08-25 12:35:00,68.7,68.71,68.63,68.68,5900.0,63.9765,63.9858,63.9113,63.9579,5900.0
2014-08-25 12:40:00,68.68,68.68,68.62,68.67,11500.0,63.9579,63.9579,63.902,63.9486,11500.0
2014-08-25 12:45:00,68.67,68.72,68.63,68.72,13100.0,63.9486,63.9952,63.9113,63.9952,13100.0
2014-08-25 12:50:00,68.74,68.78,68.72,68.75,5100.0,64.0138,64.051,63.9952,64.0231,5100.0
2014-08-25 12:55:00,68.74,68.74,68.64,68.68,5200.0,64.0138,64.0138,63.9207,63.9579,5200.0
2014-08-25 13:00:00,68.67,68.68,68.6,68.63,6200.0,63.9486,63.9579,63.8834,63.9113,6200.0
2014-08-25 13:05:00,68.6,68.7,68.6,68.61,6700.0,63.8834,63.9765,63.8834,63.8927,6700.0
2014-08-25 13:10:00,68.61,68.75,68.61,68.73,8100.0,63.8927,64.0231,63.8927,64.0045,8100.0
2014-08-25 13:15:00,68.73,68.79,68.73,68.79,4400.0,64.0045,64.0603,64.0045,64.0603,4400.0
2014-08-25 13:20:00,68.79,68.86,68.78,68.82,8800.0,64.0603,64.1255,64.051,64.0883,8800.0
2014-08-25 13:25:00,68.82,68.86,68.81,68.85,5300.0,64.0883,64.1255,64.079,64.1162,5300.0
2014-08-25 13:30:00,68.82,68.83,68.79,68.81,4300.0,64.0883,64.0976,64.0603,64.079,4300.0
2014-08-25 13:35:00,68.81,68.81,68.78,68.79,8900.0,64.079,64.079,64.051,64.0603,8900.0
2014-08-25 13:40:00,68.8,68.8,68.77,68.79,7700.0,64.0697,64.0697,64.0417,64.0603,7700.0
2014-08-25 13:45:00,68.79,68.82,68.78,68.79,6300.0,64.0603,64.0883,64.051,64.0603,6300.0
2014-08-25 13:50:00,68.8,68.89,68.79,68.88,7200.0,64.0697,64.1535,64.0603,64.1442,7200.0
2014-08-25 13:55:00,68.88,68.9,68.83,68.84,9300.0,64.1442,64.1628,64.0976,64.1069,9300.0
2014-08-25 14:00:00,68.84,68.84,68.78,68.83,12300.0,64.1069,64.1069,64.051,64.0976,12300.0
2014-08-25 14:05:00,68.82,68.84,68.8,68.81,6300.0,64.0883,64.1069,64.0697,64.079,6300.0
2014-08-25 14:10:00,68.82,68.82,68.75,68.77,20000.0,64.0883,64.0883,64.0231,64.0417,20000.0
2014-08-25 14:15:00,68.75,68.87,68.75,68.87,11900.0,64.0231,64.1348,64.0231,64.1348,11900.0
2014-08-25 14:20:00,68.86,68.86,68.84,68.84,14700.0,64.1255,64.1255,64.1069,64.1069,14700.0
2014-08-25 14:25:00,68.84,68.84,68.79,68.79,7700.0,64.1069,64.1069,64.0603,64.0603,7700.0
2014-08-25 14:30:00,68.76,68.76,68.71,68.74,12100.0,64.0324,64.0324,63.9858,64.0138,12100.0
2014-08-25 14:35:00,68.74,68.75,68.72,68.73,7400.0,64.0138,64.0231,63.9952,64.0045,7400.0
2014-08-25 14:40:00,68.73,68.74,68.71,68.72,5300.0,64.0045,64.0138,63.9858,63.9952,5300.0
2014-08-25 14:45:00,68.71,68.72,68.68,68.69,11500.0,63.9858,63.9952,63.9579,63.9672,11500.0
2014-08-25 14:50:00,68.7,68.71,68.68,68.69,9400.0,63.9765,63.9858,63.9579,63.9672,9400.0
2014-08-25 14:55:00,68.69,68.73,68.68,68.69,14100.0,63.9672,64.0045,63.9579,63.9672,14100.0
2014-08-25 15:00:00,68.7,68.74,68.7,68.73,16300.0,63.9765,64.0138,63.9765,64.0045,16300.0
2014-08-25 15:05:00,68.74,68.74,68.7,68.72,14900.0,64.0138,64.0138,63.9765,63.9952,14900.0
2014-08-25 15:10:00,68.72,68.73,68.7,68.71,11900.0,63.9952,64.0045,63.9765,63.9858,11900.0
2014-08-25 15:15:00,68.71,68.76,68.71,68.75,9300.0,63.9858,64.0324,63.9858,64.0231,9300.0
2014-08-25 15:20:00,68.75,68.83,68.75,68.83,8500.0,64.0231,64.0976,64.0231,64.0976,8500.0
2014-08-25 15:25:00,68.85,68.89,68.84,68.88,10700.0,64.1162,64.1535,64.1069,64.1442,10700.0
2014-08-25 15:30:00,68.88,68.9,68.87,68.88,7300.0,64.1442,64.1628,64.1348,64.1442,7300.0
2014-08-25 15:35:00,68.88,68.96,68.88,68.94,12500.0,64.1442,64.2187,64.1442,64.2,12500.0
2014-08-25 15:40:00,68.95,69.08,68.94,69.06,30500.0,64.2093,64.3304,64.2,64.3118,30500.0
2014-08-25 15:45:00,69.07,69.14,69.01,69.13,40900.0,64.3211,64.3863,64.2652,64.377,40900.0
2014-08-25 15:50:00,69.12,69.12,68.86,68.86,91700.0,64.3677,64.3677,64.1255,64.1255,91700.0
2014-08-25 15:55:00,68.85,68.9,68.76,68.8,185500.0,64.1162,64.1628,64.0324,64.0697,185500.0
2014-08-26 09:30:00,68.99,69.31,68.84,69.31,25800.0,64.2466,64.5446,64.1069,64.5446,25800.0
2014-08-26 09:35:00,69.33,69.4,69.22,69.39,12000.0,64.5632,64.6284,64.4608,64.6191,12000.0
2014-08-26 09:40:00,69.39,69.49,69.32,69.39,20300.0,64.6191,64.7122,64.5539,64.6191,20300.0
2014-08-26 09:45:00,69.4,69.4,69.11,69.11,6000.0,64.6284,64.6284,64.3583,64.3583,6000.0
2014-08-26 09:50:00,69.19,69.23,69.01,69.01,30900.0,64.4328,64.4701,64.2652,64.2652,30900.0
2014-08-26 09:55:00,69.1,69.39,69.04,69.32,6000.0,64.349,64.6191,64.2932,64.5539,6000.0
2014-08-26 10:00:00,69.32,69.35,69.19,69.19,11900.0,64.5539,64.5818,64.4328,64.4328,11900.0
2014-08-26 10:05:00,69.24,69.38,69.2,69.38,11000.0,64.4794,64.6098,64.4422,64.6098,11000.0
2014-08-26 10:10:00,69.39,69.39,69.2,69.2,16400.0,64.6191,64.6191,64.4422,64.4422,16400.0
2014-08-26 10:15:00,69.28,69.32,69.21,69.22,11900.0,64.5167,64.5539,64.4515,64.4608,11900.0
2014-08-26 10:20:00,69.24,69.27,69.17,69.23,18000.0,64.4794,64.5073,64.4142,64.4701,18000.0
2014-08-26 10:25:00,69.25,69.37,69.23,69.36,16500.0,64.4887,64.6005,64.4701,64.5912,16500.0
2014-08-26 10:30:00,69.36,69.37,69.3,69.3,13700.0,64.5912,64.6005,64.5353,64.5353,13700.0
2014-08-26 10:35:00,69.29,69.32,69.26,69.28,17000.0,64.526,64.5539,64.498,64.5167,17000.0
2014-08-26 10:40:00,69.27,69.3,69.22,69.22,14300.0,64.5073,64.5353,64.4608,64.4608,14300.0
2014-08-26 10:45:00,69.23,69.31,69.22,69.31,8900.0,64.4701,64.5446,64.4608,64.5446,8900.0
2014-08-26 10:50:00,69.31,69.32,69.21,69.31,13600.0,64.5446,64.5539,64.4515,64.5446,13600.0
2014-08-26 10:55:00,69.31,69.31,69.11,69.17,36800.0,64.5446,64.5446,64.3583,64.4142,36800.0
2014-08-26 11:00:00,69.17,69.34,69.14,69.3,14200.0,64.4142,64.5725,64.3863,64.5353,14200.0
2014-08-26 11:05:00,69.31,69.32,69.24,69.28,9000.0,64.5446,64.5539,64.4794,64.5167,9000.0
2014-08-26 11:10:00,69.28,69.34,69.28,69.34,7700.0,64.5167,64.5725,64.5167,64.5725,7700.0
2014-08-26 11:15:00,69.34,69.41,69.32,69.4,11000.0,64.5725,64.6377,64.5539,64.6284,11000.0
2014-08-26 11:20:00,69.39,69.4,69.35,69.39,11900.0,64.6191,64.6284,64.5818,64.6191,11900.0
2014-08-26 11:25:00,69.4,69.46,69.39,69.41,13500.0,64.6284,64.6843,64.6191,64.6377,13500.0
2014-08-26 11:30:00,69.41,69.41,69.31,69.34,7500.0,64.6377,64.6377,64.5446,64.5725,7500.0
2014-08-26 11:35:00,69.34,69.36,69.3,69.34,10600.0,64.5725,64.5912,64.5353,64.5725,10600.0
2014-08-26 11:40:00,69.33,69.34,69.1,69.16,28200.0,64.5632,64.5725,64.349,64.4049,28200.0
2014-08-26 11:45:00,69.16,69.2,69.06,69.09,52200.0,64.4049,64.4422,64.3118,64.3397,52200.0
2014-08-26 11:50:00,69.07,69.11,69.0,69.04,39500.0,64.3211,64.3583,64.2559,64.2932,39500.0
2014-08-26 11:55:00,69.05,69.22,69.01,69.1,41100.0,64.3025,64.4608,64.2652,64.349,41100.0
2014-08-26 12:00:00,69.11,69.21,69.06,69.2,27500.0,64.3583,64.4515,64.3118,64.4422,27500.0
2014-08-26 12:05:00,69.2,69.2,69.11,69.16,26200.0,64.4422,64.4422,64.3583,64.4049,26200.0
2014-08-26 12:10:00,69.16,69.19,69.11,69.19,13500.0,64.4049,64.4328,64.3583,64.4328,13500.0
2014-08-26 12:15:00,69.2,69.22,69.17,69.2,12700.0,64.4422,64.4608,64.4142,64.4422,12700.0
2014-08-26 12:20:00,69.2,69.22,69.16,69.16,14700.0,64.4422,64.4608,64.4049,64.4049,14700.0
2014-08-26 12:25:00,69.16,69.23,69.14,69.15,8300.0,64.4049,64.4701,64.3863,64.3956,8300.0
2014-08-26 12:30:00,69.17,69.25,69.15,69.25,5400.0,64.4142,64.4887,64.3956,64.4887,5400.0
2014-08-26 12:35:00,69.27,69.3,69.15,69.15,11400.0,64.5073,64.5353,64.3956,64.3956,11400.0
2014-08-26 12:40:00,69.15,69.18,69.14,69.14,8300.0,64.3956,64.4235,64.3863,64.3863,8300.0
2014-08-26 12:45:00,69.14,69.15,69.09,69.11,9700.0,64.3863,64.3956,64.3397,64.3583,9700.0
2014-08-26 12:50:00,69.11,69.13,68.94,69.05,40500.0,64.3583,64.377,64.2,64.3025,40500.0
2014-08-26 12:55:00,69.07,69.13,69.02,69.03,12500.0,64.3211,64.377,64.2745,64.2838,12500.0
2014-08-26 13:00:00,69.03,69.04,68.94,69.01,12500.0,64.2838,64.2932,64.2,64.2652,12500.0
2014-08-26 13:05:00,69.0,69.07,68.93,68.94,16100.0,64.2559,64.3211,64.1907,64.2,16100.0
2014-08-26 13:10:00,68.94,69.03,68.94,68.95,10500.0,64.2,64.2838,64.2,64.2093,10500.0
2014-08-26 13:15:00,68.94,69.02,68.94,69.01,10600.0,64.2,64.2745,64.2,64.2652,10600.0
2014-08-26 13:20:00,69.01,69.03,68.99,69.0,10800.0,64.2652,64.2838,64.2466,64.2559,10800.0
2014-08-26 13:25:00,69.02,69.02,68.94,68.97,13500.0,64.2745,64.2745,64.2,64.228,13500.0
2014-08-26 13:30:00,68.97,69.03,68.97,68.97,9300.0,64.228,64.2838,64.228,64.228,9300.0
2014-08-26 13:35:00,68.96,68.99,68.92,68.98,11100.0,64.2187,64.2466,64.1814,64.2373,11100.0
2014-08-26 13:40:00,68.98,69.07,68.98,69.07,10600.0,64.2373,64.3211,64.2373,64.3211,10600.0
2014-08-26 13:45:00,69.09,69.12,69.08,69.1,15700.0,64.3397,64.3677,64.3304,64.349,15700.0
2014-08-26 13:50:00,69.08,69.1,69.06,69.07,11700.0,64.3304,64.349,64.3118,64.3211,11700.0
2014-08-26 13:55:00,69.08,69.12,69.08,69.1,14800.0,64.3304,64.3677,64.3304,64.349,14800.0
2014-08-26 14:00:00,69.09,69.11,69.08,69.11,13500.0,64.3397,64.3583,64.3304,64.3583,13500.0
2014-08-26 14:05:00,69.11,69.15,69.09,69.12,27300.0,64.3583,64.3956,64.3397,64.3677,27300.0
2014-08-26 14:10:00,69.12,69.12,69.08,69.11,19300.0,64.3677,64.3677,64.3304,64.3583,19300.0
2014-08-26 14:15:00,69.11,69.14,69.09,69.1,17800.0,64.3583,64.3863,64.3397,64.349,17800.0
2014-08-26 14:20:00,69.11,69.14,69.1,69.12,15000.0,64.3583,64.3863,64.349,64.3677,15000.0
2014-08-26 14:25:00,69.11,69.24,69.11,69.2,15100.0,64.3583,64.4794,64.3583,64.4422,15100.0
2014-08-26 14:30:00,69.21,69.28,69.19,69.25,32300.0,64.4515,64.5167,64.4328,64.4887,32300.0
2014-08-26 14:35:00,69.24,69.34,69.23,69.34,15200.0,64.4794,64.5725,64.4701,64.5725,15200.0
2014-08-26 14:40:00,69.35,69.37,69.34,69.35,18000.0,64.5818,64.6005,64.5725,64.5818,18000.0
2014-08-26 14:45:00,69.34,69.43,69.34,69.42,21700.0,64.5725,64.6563,64.5725,64.647,21700.0
2014-08-26 14:50:00,69.43,69.45,69.41,69.45,25800.0,64.6563,64.675,64.6377,64.675,25800.0
2014-08-26 14:55:00,69.44,69.45,69.4,69.42,12700.0,64.6657,64.675,64.6284,64.647,12700.0
2014-08-26 15:00:00,69.44,69.45,69.33,69.36,22000.0,64.6657,64.675,64.5632,64.5912,22000.0
2014-08-26 15:05:00,69.36,69.4,69.31,69.37,30500.0,64.5912,64.6284,64.5446,64.6005,30500.0
2014-08-26 15:10:00,69.36,69.42,69.36,69.42,18200.0,64.5912,64.647,64.5912,64.647,18200.0
2014-08-26 15:15:00,69.41,69.5,69.4,69.5,44200.0,64.6377,64.7215,64.6284,64.7215,44200.0
2014-08-26 15:20:00,69.5,69.51,69.46,69.48,45100.0,64.7215,64.7308,64.6843,64.7029,45100.0
2014-08-26 15:25:00,69.49,69.5,69.47,69.47,33300.0,64.7122,64.7215,64.6936,64.6936,33300.0
2014-08-26 15:30:00,69.47,69.49,69.4,69.43,33100.0,64.6936,64.7122,64.6284,64.6563,33100.0
2014-08-26 15:35:00,69.42,69.43,69.31,69.31,39600.0,64.647,64.6563,64.5446,64.5446,39600.0
2014-08-26 15:40:00,69.31,69.44,69.31,69.43,48400.0,64.5446,64.6657,64.5446,64.6563,48400.0
2014-08-26 15:45:00,69.43,69.43,69.38,69.4,54500.0,64.6563,64.6563,64.6098,64.6284,54500.0
2014-08-26 15:50:00,69.4,69.44,69.35,69.35,63200.0,64.6284,64.6657,64.5818,64.5818,63200.0
2014-08-26 15:55:00,69.36,69.37,69.21,69.22,79700.0,64.5912,64.6005,64.4515,64.4608,79700.0
2014-08-27 09:30:00,69.25,69.58,69.23,69.5,30700.0,64.4887,64.796,64.4701,64.7215,30700.0
2014-08-27 09:35:00,69.5,69.52,69.35,69.41,19500.0,64.7215,64.7402,64.5818,64.6377,19500.0
2014-08-27 09:40:00,69.36,69.36,69.05,69.11,10600.0,64.5912,64.5912,64.3025,64.3583,10600.0
2014-08-27 09:45:00,69.08,69.19,69.04,69.16,16000.0,64.3304,64.4328,64.2932,64.4049,16000.0
2014-08-27 09:50:00,69.17,69.24,69.11,69.23,10200.0,64.4142,64.4794,64.3583,64.4701,10200.0
2014-08-27 09:55:00,69.25,69.25,69.12,69.19,16600.0,64.4887,64.4887,64.3677,64.4328,16600.0
2014-08-27 10:00:00,69.17,69.2,69.13,69.18,10800.0,64.4142,64.4422,64.377,64.4235,10800.0
2014-08-27 10:05:00,69.18,69.24,69.16,69.23,16800.0,64.4235,64.4794,64.4049,64.4701,16800.0
2014-08-27 10:10:00,69.22,69.24,69.18,69.21,14500.0,64.4608,64.4794,64.4235,64.4515,14500.0
2014-08-27 10:15:00,69.24,69.25,69.14,69.2,21200.0,64.4794,64.4887,64.3863,64.4422,21200.0
2014-08-27 10:20:00,69.22,69.24,69.19,69.22,8500.0,64.4608,64.4794,64.4328,64.4608,8500.0
2014-08-27 10:25:00,69.22,69.44,69.22,69.38,8400.0,64.4608,64.6657,64.4608,64.6098,8400.0
2014-08-27 10:30:00,69.37,69.44,69.33,69.36,5100.0,64.6005,64.6657,64.5632,64.5912,5100.0
2014-08-27 10:35:00,69.36,69.42,69.33,69.33,9300.0,64.5912,64.647,64.5632,64.5632,9300.0
2014-08-27 10:40:00,69.32,69.32,69.17,69.24,12600.0,64.5539,64.5539,64.4142,64.4794,12600.0
2014-08-27 10:45:00,69.24,69.27,69.21,69.22,9000.0,64.4794,64.5073,64.4515,64.4608,9000.0
2014-08-27 10:50:00,69.23,69.23,69.18,69.2,8600.0,64.4701,64.4701,64.4235,64.4422,8600.0
2014-08-27 10:55:00,69.19,69.2,69.12,69.17,8400.0,64.4328,64.4422,64.3677,64.4142,8400.0
2014-08-27 11:00:00,69.19,69.23,69.13,69.2,15900.0,64.4328,64.4701,64.377,64.4422,15900.0
2014-08-27 11:05:00,69.19,69.21,69.13,69.14,9700.0,64.4328,64.4515,64.377,64.3863,9700.0
2014-08-27 11:10:00,69.14,69.28,69.13,69.23,4500.0,64.3863,64.5167,64.377,64.4701,4500.0
2014-08-27 11:15:00,69.23,69.23,69.16,69.16,6200.0,64.4701,64.4701,64.4049,64.4049,6200.0
2014-08-27 11:20:00,69.19,69.21,69.11,69.16,10100.0,64.4328,64.4515,64.3583,64.4049,10100.0
2014-08-27 11:25:00,69.16,69.19,69.14,69.18,5500.0,64.4049,64.4328,64.3863,64.4235,5500.0
2014-08-27 11:30:00,69.17,69.17,69.12,69.14,16200.0,64.4142,64.4142,64.3677,64.3863,16200.0
2014-08-27 11:35:00,69.16,69.19,69.11,69.14,16600.0,64.4049,64.4328,64.3583,64.3863,16600.0
2014-08-27 11:40:00,69.12,69.18,69.12,69.16,8100.0,64.3677,64.4235,64.3677,64.4049,8100.0
2014-08-27 11:45:00,69.16,69.17,69.09,69.14,12600.0,64.4049,64.4142,64.3397,64.3863,12600.0
2014-08-27 11:50:00,69.15,69.19,69.11,69.13,8300.0,64.3956,64.4328,64.3583,64.377,8300.0
2014-08-27 11:55:00,69.15,69.2,69.12,69.16,14300.0,64.3956,64.4422,64.3677,64.4049,14300.0
2014-08-27 12:00:00,69.16,69.2,69.12,69.12,12900.0,64.4049,64.4422,64.3677,64.3677,12900.0
2014-08-27 12:05:00,69.15,69.2,69.12,69.19,7900.0,64.3956,64.4422,64.3677,64.4328,7900.0
2014-08-27 12:10:00,69.18,69.18,69.14,69.17,17000.0,64.4235,64.4235,64.3863,64.4142,17000.0
2014-08-27 12:15:00,69.17,69.18,69.12,69.15,10600.0,64.4142,64.4235,64.3677,64.3956,10600.0
2014-08-27 12:20:00,69.16,69.2,69.15,69.16,20900.0,64.4049,64.4422,64.3956,64.4049,20900.0
2014-08-27 12:25:00,69.16,69.19,69.13,69.18,18900.0,64.4049,64.4328,64.377,64.4235,18900.0
2014-08-27 12:30:00,69.2,69.31,69.14,69.21,21700.0,64.4422,64.5446,64.3863,64.4515,21700.0
2014-08-27 12:35:00,69.22,69.35,69.2,69.34,8400.0,64.4608,64.5818,64.4422,64.5725,8400.0
2014-08-27 12:40:00,69.36,69.41,69.34,69.35,14900.0,64.5912,64.6377,64.5725,64.5818,14900.0
2014-08-27 12:45:00,69.36,69.41,69.33,69.38,14100.0,64.5912,64.6377,64.5632,64.6098,14100.0
2014-08-27 12:50:00,69.36,69.38,69.3,69.3,6900.0,64.5912,64.6098,64.5353,64.5353,6900.0
2014-08-27 12:55:00,69.31,69.36,69.3,69.36,4900.0,64.5446,64.5912,64.5353,64.5912,4900.0
2014-08-27 13:00:00,69.36,69.36,69.22,69.23,12300.0,64.5912,64.5912,64.4608,64.4701,12300.0
2014-08-27 13:05:00,69.23,69.25,69.19,69.2,9300.0,64.4701,64.4887,64.4328,64.4422,9300.0
2014-08-27 13:10:00,69.18,69.25,69.18,69.24,2900.0,64.4235,64.4887,64.4235,64.4794,2900.0
2014-08-27 13:15:00,69.23,69.25,69.19,69.23,8400.0,64.4701,64.4887,64.4328,64.4701,8400.0
2014-08-27 13:20:00,69.25,69.25,69.23,69.25,7400.0,64.4887,64.4887,64.4701,64.4887,7400.0
2014-08-27 13:25:00,69.25,69.25,69.2,69.25,6300.0,64.4887,64.4887,64.4422,64.4887,6300.0
2014-08-27 13:30:00,69.25,69.25,69.22,69.24,24400.0,64.4887,64.4887,64.4608,64.4794,24400.0
2014-08-27 13:35:00,69.25,69.33,69.25,69.31,9800.0,64.4887,64.5632,64.4887,64.5446,9800.0
2014-08-27 13:40:00,69.33,69.39,69.33,69.36,4100.0,64.5632,64.6191,64.5632,64.5912,4100.0
2014-08-27 13:45:00,69.39,69.43,69.38,69.39,6700.0,64.6191,64.6563,64.6098,64.6191,6700.0
2014-08-27 13:50:00,69.41,69.45,69.38,69.44,2600.0,64.6377,64.675,64.6098,64.6657,2600.0
2014-08-27 13:55:00,69.44,69.47,69.42,69.47,7500.0,64.6657,64.6936,64.647,64.6936,7500.0
2014-08-27 14:00:00,69.46,69.47,69.4,69.43,11800.0,64.6843,64.6936,64.6284,64.6563,11800.0
2014-08-27 14:05:00,69.42,69.48,69.41,69.48,20700.0,64.647,64.7029,64.6377,64.7029,20700.0
2014-08-27 14:10:00,69.48,69.51,69.48,69.51,7100.0,64.7029,64.7308,64.7029,64.7308,7100.0
2014-08-27 14:15:00,69.49,69.51,69.46,69.46,8600.0,64.7122,64.7308,64.6843,64.6843,8600.0
2014-08-27 14:20:00,69.46,69.47,69.36,69.36,11300.0,64.6843,64.6936,64.5912,64.5912,11300.0
2014-08-27 14:25:00,69.35,69.41,69.35,69.37,8900.0,64.5818,64.6377,64.5818,64.6005,8900.0
2014-08-27 14:30:00,69.37,69.41,69.33,69.33,10800.0,64.6005,64.6377,64.5632,64.5632,10800.0
2014-08-27 14:35:00,69.35,69.4,69.35,69.35,15100.0,64.5818,64.6284,64.5818,64.5818,15100.0
2014-08-27 14:40:00,69.34,69.39,69.34,69.35,9000.0,64.5725,64.6191,64.5725,64.5818,9000.0
2014-08-27 14:45:00,69.34,69.35,69.31,69.33,9600.0,64.5725,64.5818,64.5446,64.5632,9600.0
2014-08-27 14:50:00,69.32,69.37,69.32,69.37,10400.0,64.5539,64.6005,64.5539,64.6005,10400.0
2014-08-27 14:55:00,69.37,69.37,69.25,69.25,11900.0,64.6005,64.6005,64.4887,64.4887,11900.0
2014-08-27 15:00:00,69.25,69.28,69.2,69.27,15400.0,64.4887,64.5167,64.4422,64.5073,15400.0
2014-08-27 15:05:00,69.26,69.26,69.11,69.13,18800.0,64.498,64.498,64.3583,64.377,18800.0
2014-08-27 15:10:00,69.13,69.25,69.13,69.24,20400.0,64.377,64.4887,64.377,64.4794,20400.0
2014-08-27 15:15:00,69.21,69.25,69.17,69.19,11600.0,64.4515,64.4887,64.4142,64.4328,11600.0
2014-08-27 15:20:00,69.19,69.23,69.16,69.19,8700.0,64.4328,64.4701,64.4049,64.4328,8700.0
2014-08-27 15:25:00,69.19,69.22,69.17,69.21,9700.0,64.4328,64.4608,64.4142,64.4515,9700.0
2014-08-27 15:30:00,69.22,69.26,69.18,69.26,9200.0,64.4608,64.498,64.4235,64.498,9200.0
2014-08-27 15:35:00,69.25,69.32,69.23,69.28,12100.0,64.4887,64.5539,64.4701,64.5167,12100.0
2014-08-27 15:40:00,69.27,69.27,69.2,69.23,17400.0,64.5073,64.5073,64.4422,64.4701,17400.0
2014-08-27 15:45:00,69.24,69.26,69.2,69.21,24900.0,64.4794,64.498,64.4422,64.4515,24900.0
2014-08-27 15:50:00,69.21,69.27,69.21,69.23,23500.0,64.4515,64.5073,64.4515,64.4701,23500.0
2014-08-27 15:55:00,69.25,69.27,69.19,69.25,72300.0,64.4887,64.5073,64.4328,64.4887,72300.0
2014-08-28 09:30:00,69.2,69.29,69.05,69.05,28300.0,64.4422,64.526,64.3025,64.3025,28300.0
2014-08-28 09:35:00,69.06,69.28,69.01,69.03,23600.0,64.3118,64.5167,64.2652,64.2838,23600.0
2014-08-28 09:40:00,69.07,69.2,69.06,69.15,19100.0,64.3211,64.4422,64.3118,64.3956,19100.0
2014-08-28 09:45:00,69.1,69.23,69.06,69.13,34900.0,64.349,64.4701,64.3118,64.377,34900.0
2014-08-28 09:50:00,69.16,69.3,69.16,69.29,13600.0,64.4049,64.5353,64.4049,64.526,13600.0
2014-08-28 09:55:00,69.27,69.45,69.27,69.42,18000.0,64.5073,64.675,64.5073,64.647,18000.0
2014-08-28 10:00:00,69.44,69.46,69.24,69.28,20500.0,64.6657,64.6843,64.4794,64.5167,20500.0
2014-08-28 10:05:00,69.28,69.42,69.2,69.22,42500.0,64.5167,64.647,64.4422,64.4608,42500.0
2014-08-28 10:10:00,69.22,69.31,69.17,69.23,6600.0,64.4608,64.5446,64.4142,64.4701,6600.0
2014-08-28 10:15:00,69.22,69.35,69.17,69.35,5400.0,64.4608,64.5818,64.4142,64.5818,5400.0
2014-08-28 10:20:00,69.35,69.4,69.32,69.37,7700.0,64.5818,64.6284,64.5539,64.6005,7700.0
2014-08-28 10:25:00,69.33,69.38,69.33,69.36,5300.0,64.5632,64.6098,64.5632,64.5912,5300.0
2014-08-28 10:30:00,69.34,69.34,69.27,69.27,6500.0,64.5725,64.5725,64.5073,64.5073,6500.0
2014-08-28 10:35:00,69.27,69.3,69.15,69.15,10500.0,64.5073,64.5353,64.3956,64.3956,10500.0
2014-08-28 10:40:00,69.19,69.31,69.17,69.22,8300.0,64.4328,64.5446,64.4142,64.4608,8300.0
2014-08-28 10:45:00,69.2,69.24,69.16,69.16,13400.0,64.4422,64.4794,64.4049,64.4049,13400.0
2014-08-28 10:50:00,69.17,69.17,69.12,69.14,8600.0,64.4142,64.4142,64.3677,64.3863,8600.0
2014-08-28 10:55:00,69.16,69.2,69.15,69.15,5200.0,64.4049,64.4422,64.3956,64.3956,5200.0
2014-08-28 11:00:00,69.18,69.3,69.18,69.27,19500.0,64.4235,64.5353,64.4235,64.5073,19500.0
2014-08-28 11:05:00,69.27,69.27,69.19,69.2,6800.0,64.5073,64.5073,64.4328,64.4422,6800.0
2014-08-28 11:10:00,69.21,69.29,69.21,69.22,6200.0,64.4515,64.526,64.4515,64.4608,6200.0
2014-08-28 11:15:00,69.24,69.26,69.17,69.23,7700.0,64.4794,64.498,64.4142,64.4701,7700.0
2014-08-28 11:20:00,69.24,69.33,69.23,69.33,7100.0,64.4794,64.5632,64.4701,64.5632,7100.0
2014-08-28 11:25:00,69.32,69.36,69.22,69.22,12600.0,64.5539,64.5912,64.4608,64.4608,12600.0
2014-08-28 11:30:00,69.26,69.27,69.18,69.22,5200.0,64.498,64.5073,64.4235,64.4608,5200.0
2014-08-28 11:35:00,69.2,69.26,69.2,69.25,7400.0,64.4422,64.498,64.4422,64.4887,7400.0
2014-08-28 11:40:00,69.25,69.26,69.22,69.24,6100.0,64.4887,64.498,64.4608,64.4794,6100.0
2014-08-28 11:45:00,69.26,69.26,69.19,69.19,6300.0,64.498,64.498,64.4328,64.4328,6300.0
2014-08-28 11:50:00,69.22,69.23,69.18,69.23,3500.0,64.4608,64.4701,64.4235,64.4701,3500.0
2014-08-28 11:55:00,69.23,69.25,69.17,69.19,6100.0,64.4701,64.4887,64.4142,64.4328,6100.0
2014-08-28 12:00:00,69.2,69.22,69.16,69.16,5100.0,64.4422,64.4608,64.4049,64.4049,5100.0
2014-08-28 12:05:00,69.16,69.17,69.08,69.09,8100.0,64.4049,64.4142,64.3304,64.3397,8100.0
2014-08-28 12:10:00,69.09,69.12,69.07,69.07,5000.0,64.3397,64.3677,64.3211,64.3211,5000.0
2014-08-28 12:15:00,69.07,69.15,69.06,69.08,7500.0,64.3211,64.3956,64.3118,64.3304,7500.0
2014-08-28 12:20:00,69.11,69.13,69.06,69.13,4600.0,64.3583,64.377,64.3118,64.377,4600.0
2014-08-28 12:25:00,69.13,69.16,69.11,69.11,3000.0,64.377,64.4049,64.3583,64.3583,3000.0
2014-08-28 12:30:00,69.14,69.18,69.12,69.13,12300.0,64.3863,64.4235,64.3677,64.377,12300.0
2014-08-28 12:35:00,69.12,69.14,69.1,69.11,6400.0,64.3677,64.3863,64.349,64.3583,6400.0
2014-08-28 12:40:00,69.11,69.13,69.06,69.06,6400.0,64.3583,64.377,64.3118,64.3118,6400.0
2014-08-28 12:45:00,69.07,69.12,69.06,69.09,6700.0,64.3211,64.3677,64.3118,64.3397,6700.0
2014-08-28 12:50:00,69.1,69.14,69.09,69.12,3000.0,64.349,64.3863,64.3397,64.3677,3000.0
2014-08-28 12:55:00,69.13,69.19,69.13,69.17,31400.0,64.377,64.4328,64.377,64.4142,31400.0
2014-08-28 13:00:00,69.18,69.22,69.14,69.14,12400.0,64.4235,64.4608,64.3863,64.3863,12400.0
2014-08-28 13:05:00,69.14,69.24,69.14,69.23,9500.0,64.3863,64.4794,64.3863,64.4701,9500.0
2014-08-28 13:10:00,69.23,69.24,69.22,69.22,3600.0,64.4701,64.4794,64.4608,64.4608,3600.0
2014-08-28 13:15:00,69.23,69.23,69.14,69.14,11800.0,64.4701,64.4701,64.3863,64.3863,11800.0
2014-08-28 13:20:00,69.14,69.16,69.12,69.14,7400.0,64.3863,64.4049,64.3677,64.3863,7400.0
2014-08-28 13:25:00,69.14,69.17,69.13,69.17,4400.0,64.3863,64.4142,64.377,64.4142,4400.0
2014-08-28 13:30:00,69.17,69.19,69.15,69.19,7200.0,64.4142,64.4328,64.3956,64.4328,7200.0
2014-08-28 13:35:00,69.19,69.2,69.15,69.19,8000.0,64.4328,64.4422,64.3956,64.4328,8000.0
2014-08-28 13:40:00,69.19,69.2,69.17,69.19,5600.0,64.4328,64.4422,64.4142,64.4328,5600.0
2014-08-28 13:45:00,69.19,69.21,69.15,69.15,5600.0,64.4328,64.4515,64.3956,64.3956,5600.0
2014-08-28 13:50:00,69.17,69.17,69.13,69.13,8500.0,64.4142,64.4142,64.377,64.377,8500.0
2014-08-28 13:55:00,69.13,69.14,69.09,69.09,6300.0,64.377,64.3863,64.3397,64.3397,6300.0
2014-08-28 14:00:00,69.09,69.14,69.09,69.14,6200.0,64.3397,64.3863,64.3397,64.3863,6200.0
2014-08-28 14:05:00,69.16,69.19,69.14,69.17,5000.0,64.4049,64.4328,64.3863,64.4142,5000.0
2014-08-28 14:10:00,69.17,69.2,69.1,69.12,12900.0,64.4142,64.4422,64.349,64.3677,12900.0
2014-08-28 14:15:00,69.13,69.14,69.12,69.12,3200.0,64.377,64.3863,64.3677,64.3677,3200.0
2014-08-28 14:20:00,69.12,69.16,69.11,69.13,22000.0,64.3677,64.4049,64.3583,64.377,22000.0
2014-08-28 14:25:00,69.13,69.14,69.1,69.12,13700.0,64.377,64.3863,64.349,64.3677,13700.0
2014-08-28 14:30:00,69.13,69.13,69.09,69.12,4700.0,64.377,64.377,64.3397,64.3677,4700.0
2014-08-28 14:35:00,69.12,69.15,69.12,69.14,5700.0,64.3677,64.3956,64.3677,64.3863,5700.0
2014-08-28 14:40:00,69.14,69.16,69.13,69.14,11600.0,64.3863,64.4049,64.377,64.3863,11600.0
2014-08-28 14:45:00,69.15,69.16,69.14,69.16,5600.0,64.3956,64.4049,64.3863,64.4049,5600.0
2014-08-28 14:50:00,69.16,69.2,69.16,69.17,22000.0,64.4049,64.4422,64.4049,64.4142,22000.0
2014-08-28 14:55:00,69.18,69.18,69.16,69.18,4500.0,64.4235,64.4235,64.4049,64.4235,4500.0
2014-08-28 15:00:00,69.19,69.2,69.13,69.15,20800.0,64.4328,64.4422,64.377,64.3956,20800.0
2014-08-28 15:05:00,69.15,69.18,69.15,69.16,7900.0,64.3956,64.4235,64.3956,64.4049,7900.0
2014-08-28 15:10:00,69.16,69.16,69.13,69.16,18000.0,64.4049,64.4049,64.377,64.4049,18000.0
2014-08-28 15:15:00,69.16,69.16,69.12,69.15,20200.0,64.4049,64.4049,64.3677,64.3956,20200.0
2014-08-28 15:20:00,69.16,69.16,69.1,69.15,18100.0,64.4049,64.4049,64.349,64.3956,18100.0
2014-08-28 15:25:00,69.16,69.17,69.13,69.16,15500.0,64.4049,64.4142,64.377,64.4049,15500.0
2014-08-28 15:30:00,69.15,69.17,69.14,69.16,21900.0,64.3956,64.4142,64.3863,64.4049,21900.0
2014-08-28 15:35:00,69.16,69.16,69.1,69.14,25100.0,64.4049,64.4049,64.349,64.3863,25100.0
2014-08-28 15:40:00,69.14,69.14,69.05,69.05,22500.0,64.3863,64.3863,64.3025,64.3025,22500.0
2014-08-28 15:45:00,69.06,69.09,69.0,69.01,36300.0,64.3118,64.3397,64.2559,64.2652,36300.0
2014-08-28 15:50:00,69.02,69.02,68.96,69.0,37000.0,64.2745,64.2745,64.2187,64.2559,37000.0
2014-08-28 15:55:00,68.98,69.02,68.94,68.96,43200.0,64.2373,64.2745,64.2,64.2187,43200.0
2014-08-29 09:30:00,68.98,69.7,68.98,69.65,37600.0,64.2373,64.9078,64.2373,64.8612,37600.0
2014-08-29 09:35:00,69.63,69.73,69.4,69.63,22600.0,64.8426,64.9357,64.6284,64.8426,22600.0
2014-08-29 09:40:00,69.66,69.98,69.62,69.84,41500.0,64.8705,65.1685,64.8333,65.0382,41500.0
2014-08-29 09:45:00,69.86,69.86,69.75,69.76,11900.0,65.0568,65.0568,64.9543,64.9637,11900.0
2014-08-29 09:50:00,69.78,69.81,69.59,69.66,18300.0,64.9823,65.0102,64.8053,64.8705,18300.0
2014-08-29 09:55:00,69.67,69.78,69.66,69.77,20700.0,64.8798,64.9823,64.8705,64.973,20700.0
2014-08-29 10:00:00,69.77,69.91,69.77,69.84,31600.0,64.973,65.1033,64.973,65.0382,31600.0
2014-08-29 10:05:00,69.84,69.86,69.67,69.67,22600.0,65.0382,65.0568,64.8798,64.8798,22600.0
2014-08-29 10:10:00,69.66,69.66,69.53,69.6,24400.0,64.8705,64.8705,64.7495,64.8147,24400.0
2014-08-29 10:15:00,69.6,69.74,69.58,69.63,29900.0,64.8147,64.945,64.796,64.8426,29900.0
2014-08-29 10:20:00,69.63,69.73,69.48,69.49,45400.0,64.8426,64.9357,64.7029,64.7122,45400.0
2014-08-29 10:25:00,69.49,69.54,69.49,69.49,14400.0,64.7122,64.7588,64.7122,64.7122,14400.0
2014-08-29 10:30:00,69.46,69.63,69.45,69.62,28300.0,64.6843,64.8426,64.675,64.8333,28300.0
2014-08-29 10:35:00,69.6,69.88,69.6,69.87,55600.0,64.8147,65.0754,64.8147,65.0661,55600.0
2014-08-29 10:40:00,69.86,69.95,69.78,69.94,41800.0,65.0568,65.1406,64.9823,65.1313,41800.0
2014-08-29 10:45:00,69.94,70.0,69.9,69.93,133700.0,65.1313,65.1872,65.094,65.122,133700.0
2014-08-29 10:50:00,69.93,69.96,69.86,69.86,17600.0,65.122,65.1499,65.0568,65.0568,17600.0
2014-08-29 10:55:00,69.85,69.91,69.75,69.91,28200.0,65.0475,65.1033,64.9543,65.1033,28200.0
2014-08-29 11:00:00,69.87,69.97,69.87,69.97,8300.0,65.0661,65.1592,65.0661,65.1592,8300.0
2014-08-29 11:05:00,69.97,69.99,69.94,69.97,16200.0,65.1592,65.1778,65.1313,65.1592,16200.0
2014-08-29 11:10:00,69.96,70.0,69.95,69.99,14800.0,65.1499,65.1872,65.1406,65.1778,14800.0
2014-08-29 11:15:00,69.98,69.98,69.88,69.9,13200.0,65.1685,65.1685,65.0754,65.094,13200.0
2014-08-29 11:20:00,69.89,69.89,69.83,69.84,6300.0,65.0847,65.0847,65.0288,65.0382,6300.0
2014-08-29 11:25:00,69.85,69.87,69.82,69.85,23500.0,65.0475,65.0661,65.0195,65.0475,23500.0
2014-08-29 11:30:00,69.84,69.9,69.84,69.85,20300.0,65.0382,65.094,65.0382,65.0475,20300.0
2014-08-29 11:35:00,69.86,69.89,69.8,69.85,22200.0,65.0568,65.0847,65.0009,65.0475,22200.0
2014-08-29 11:40:00,69.85,69.85,69.84,69.84,13000.0,65.0475,65.0475,65.0382,65.0382,13000.0
2014-08-29 11:45:00,69.84,69.86,69.81,69.86,9000.0,65.0382,65.0568,65.0102,65.0568,9000.0
2014-08-29 11:50:00,69.86,69.89,69.84,69.89,35900.0,65.0568,65.0847,65.0382,65.0847,35900.0
2014-08-29 11:55:00,69.9,70.07,69.89,70.02,28900.0,65.094,65.2523,65.0847,65.2058,28900.0
2014-08-29 12:00:00,70.03,70.06,69.95,69.98,20400.0,65.2151,65.243,65.1406,65.1685,20400.0
2014-08-29 12:05:00,69.99,70.0,69.96,69.96,6300.0,65.1778,65.1872,65.1499,65.1499,6300.0
2014-08-29 12:10:00,69.97,70.0,69.95,69.98,14000.0,65.1592,65.1872,65.1406,65.1685,14000.0
2014-08-29 12:15:00,69.99,70.0,69.97,69.98,17100.0,65.1778,65.1872,65.1592,65.1685,17100.0
2014-08-29 12:20:00,69.98,69.99,69.94,69.96,4400.0,65.1685,65.1778,65.1313,65.1499,4400.0
2014-08-29 12:25:00,69.97,69.99,69.94,69.99,8400.0,65.1592,65.1778,65.1313,65.1778,8400.0
2014-08-29 12:30:00,69.98,69.98,69.95,69.95,4900.0,65.1685,65.1685,65.1406,65.1406,4900.0
2014-08-29 12:35:00,69.96,69.98,69.94,69.95,4900.0,65.1499,65.1685,65.1313,65.1406,4900.0
2014-08-29 12:40:00,69.95,69.97,69.88,69.94,10200.0,65.1406,65.1592,65.0754,65.1313,10200.0
2014-08-29 12:45:00,69.94,69.94,69.85,69.86,6200.0,65.1313,65.1313,65.0475,65.0568,6200.0
2014-08-29 12:50:00,69.86,69.86,69.77,69.8,11300.0,65.0568,65.0568,64.973,65.0009,11300.0
2014-08-29 12:55:00,69.79,69.81,69.71,69.72,6300.0,64.9916,65.0102,64.9171,64.9264,6300.0
2014-08-29 13:00:00,69.73,69.82,69.73,69.82,5100.0,64.9357,65.0195,64.9357,65.0195,5100.0
2014-08-29 13:05:00,69.79,69.81,69.74,69.76,6500.0,64.9916,65.0102,64.945,64.9637,6500.0
2014-08-29 13:10:00,69.78,69.86,69.78,69.86,5600.0,64.9823,65.0568,64.9823,65.0568,5600.0
2014-08-29 13:15:00,69.84,69.91,69.81,69.91,20600.0,65.0382,65.1033,65.0102,65.1033,20600.0
2014-08-29 13:20:00,69.92,69.94,69.89,69.89,15100.0,65.1127,65.1313,65.0847,65.0847,15100.0
2014-08-29 13:25:00,69.9,69.96,69.9,69.96,12800.0,65.094,65.1499,65.094,65.1499,12800.0
2014-08-29 13:30:00,69.95,69.95,69.88,69.89,10600.0,65.1406,65.1406,65.0754,65.0847,10600.0
2014-08-29 13:35:00,69.87,69.98,69.87,69.94,17900.0,65.0661,65.1685,65.0661,65.1313,17900.0
2014-08-29 13:40:00,69.94,69.98,69.92,69.97,6000.0,65.1313,65.1685,65.1127,65.1592,6000.0
2014-08-29 13:45:00,69.97,69.98,69.91,69.92,7200.0,65.1592,65.1685,65.1033,65.1127,7200.0
2014-08-29 13:50:00,69.91,69.91,69.86,69.91,5800.0,65.1033,65.1033,65.0568,65.1033,5800.0
2014-08-29 13:55:00,69.9,69.91,69.88,69.9,5200.0,65.094,65.1033,65.0754,65.094,5200.0
2014-08-29 14:00:00,69.9,69.9,69.86,69.87,8800.0,65.094,65.094,65.0568,65.0661,8800.0
2014-08-29 14:05:00,69.86,69.88,69.86,69.86,7200.0,65.0568,65.0754,65.0568,65.0568,7200.0
2014-08-29 14:10:00,69.85,69.85,69.8,69.83,7700.0,65.0475,65.0475,65.0009,65.0288,7700.0
2014-08-29 14:15:00,69.82,69.85,69.8,69.83,13100.0,65.0195,65.0475,65.0009,65.0288,13100.0
2014-08-29 14:20:00,69.83,69.84,69.8,69.81,10400.0,65.0288,65.0382,65.0009,65.0102,10400.0
2014-08-29 14:25:00,69.8,69.88,69.8,69.88,12600.0,65.0009,65.0754,65.0009,65.0754,12600.0
2014-08-29 14:30:00,69.88,69.97,69.84,69.89,25000.0,65.0754,65.1592,65.0382,65.0847,25000.0
2014-08-29 14:35:00,69.88,69.9,69.86,69.87,7000.0,65.0754,65.094,65.0568,65.0661,7000.0
2014-08-29 14:40:00,69.86,69.88,69.81,69.81,18200.0,65.0568,65.0754,65.0102,65.0102,18200.0
2014-08-29 14:45:00,69.81,69.86,69.79,69.83,13500.0,65.0102,65.0568,64.9916,65.0288,13500.0
2014-08-29 14:50:00,69.82,69.84,69.75,69.78,17100.0,65.0195,65.0382,64.9543,64.9823,17100.0
2014-08-29 14:55:00,69.81,69.88,69.78,69.83,17100.0,65.0102,65.0754,64.9823,65.0288,17100.0
2014-08-29 15:00:00,69.82,69.87,69.81,69.81,11100.0,65.0195,65.0661,65.0102,65.0102,11100.0
2014-08-29 15:05:00,69.8,69.81,69.73,69.75,8700.0,65.0009,65.0102,64.9357,64.9543,8700.0
2014-08-29 15:10:00,69.74,69.76,69.73,69.75,8600.0,64.945,64.9637,64.9357,64.9543,8600.0
2014-08-29 15:15:00,69.74,69.76,69.72,69.73,12900.0,64.945,64.9637,64.9264,64.9357,12900.0
2014-08-29 15:20:00,69.71,69.75,69.7,69.73,12900.0,64.9171,64.9543,64.9078,64.9357,12900.0
2014-08-29 15:25:00,69.72,69.73,69.64,69.65,13100.0,64.9264,64.9357,64.8519,64.8612,13100.0
2014-08-29 15:30:00,69.65,69.77,69.63,69.75,18600.0,64.8612,64.973,64.8426,64.9543,18600.0
2014-08-29 15:35:00,69.75,69.83,69.75,69.81,18000.0,64.9543,65.0288,64.9543,65.0102,18000.0
2014-08-29 15:40:00,69.8,69.81,69.77,69.78,15400.0,65.0009,65.0102,64.973,64.9823,15400.0
2014-08-29 15:45:00,69.78,69.78,69.75,69.77,22800.0,64.9823,64.9823,64.9543,64.973,22800.0
2014-08-29 15:50:00,69.77,69.84,69.73,69.74,52500.0,64.973,65.0382,64.9357,64.945,52500.0
2014-08-29 15:55:00,69.76,69.85,69.75,69.82,51300.0,64.9637,65.0475,64.9543,65.0195,51300.0
2014-09-02 09:30:00,70.0,70.0,69.56,69.56,53300.0,65.1872,65.1872,64.7774,64.7774,53300.0
2014-09-02 09:35:00,69.56,69.56,69.06,69.39,38200.0,64.7774,64.7774,64.3118,64.6191,38200.0
2014-09-02 09:40:00,69.38,69.45,69.29,69.37,35100.0,64.6098,64.675,64.526,64.6005,35100.0
2014-09-02 09:45:00,69.37,69.39,69.21,69.3,46500.0,64.6005,64.6191,64.4515,64.5353,46500.0
2014-09-02 09:50:00,69.3,69.42,69.18,69.27,21500.0,64.5353,64.647,64.4235,64.5073,21500.0
2014-09-02 09:55:00,69.26,69.37,69.22,69.22,14800.0,64.498,64.6005,64.4608,64.4608,14800.0
2014-09-02 10:00:00,69.25,69.33,69.15,69.21,12800.0,64.4887,64.5632,64.3956,64.4515,12800.0
2014-09-02 10:05:00,69.25,69.3,69.17,69.3,13000.0,64.4887,64.5353,64.4142,64.5353,13000.0
2014-09-02 10:10:00,69.32,69.35,69.23,69.32,27700.0,64.5539,64.5818,64.4701,64.5539,27700.0
2014-09-02 10:15:00,69.3,69.45,69.27,69.41,29600.0,64.5353,64.675,64.5073,64.6377,29600.0
2014-09-02 10:20:00,69.4,69.56,69.4,69.55,12000.0,64.6284,64.7774,64.6284,64.7681,12000.0
2014-09-02 10:25:00,69.55,69.74,69.54,69.7,13100.0,64.7681,64.945,64.7588,64.9078,13100.0
2014-09-02 10:30:00,69.72,69.72,69.64,69.67,10300.0,64.9264,64.9264,64.8519,64.8798,10300.0
2014-09-02 10:35:00,69.67,69.71,69.55,69.71,21500.0,64.8798,64.9171,64.7681,64.9171,21500.0
2014-09-02 10:40:00,69.73,69.78,69.63,69.78,30000.0,64.9357,64.9823,64.8426,64.9823,30000.0
2014-09-02 10:45:00,69.76,69.78,69.72,69.76,8400.0,64.9637,64.9823,64.9264,64.9637,8400.0
2014-09-02 10:50:00,69.76,69.86,69.64,69.64,28300.0,64.9637,65.0568,64.8519,64.8519,28300.0
2014-09-02 10:55:00,69.64,69.78,69.59,69.78,11500.0,64.8519,64.9823,64.8053,64.9823,11500.0
2014-09-02 11:00:00,69.78,69.88,69.78,69.88,34500.0,64.9823,65.0754,64.9823,65.0754,34500.0
2014-09-02 11:05:00,69.88,69.99,69.88,69.96,53900.0,65.0754,65.1778,65.0754,65.1499,53900.0
2014-09-02 11:10:00,69.96,69.96,69.62,69.64,21500.0,65.1499,65.1499,64.8333,64.8519,21500.0
2014-09-02 11:15:00,69.63,69.73,69.54,69.66,21100.0,64.8426,64.9357,64.7588,64.8705,21100.0
2014-09-02 11:20:00,69.66,69.69,69.54,69.54,15100.0,64.8705,64.8985,64.7588,64.7588,15100.0
2014-09-02 11:25:00,69.56,69.58,69.38,69.45,23900.0,64.7774,64.796,64.6098,64.675,23900.0
2014-09-02 11:30:00,69.45,69.77,69.45,69.7,13300.0,64.675,64.973,64.675,64.9078,13300.0
2014-09-02 11:35:00,69.73,69.77,69.67,69.67,14500.0,64.9357,64.973,64.8798,64.8798,14500.0
2014-09-02 11:40:00,69.65,69.76,69.65,69.75,10900.0,64.8612,64.9637,64.8612,64.9543,10900.0
2014-09-02 11:45:00,69.78,69.81,69.64,69.68,18100.0,64.9823,65.0102,64.8519,64.8892,18100.0
2014-09-02 11:50:00,69.67,69.69,69.57,69.57,9600.0,64.8798,64.8985,64.7867,64.7867,9600.0
2014-09-02 11:55:00,69.58,69.66,69.57,69.62,14800.0,64.796,64.8705,64.7867,64.8333,14800.0
2014-09-02 12:00:00,69.62,69.63,69.54,69.62,20700.0,64.8333,64.8426,64.7588,64.8333,20700.0
2014-09-02 12:05:00,69.63,69.83,69.63,69.75,18900.0,64.8426,65.0288,64.8426,64.9543,18900.0
2014-09-02 12:10:00,69.73,69.94,69.73,69.94,15800.0,64.9357,65.1313,64.9357,65.1313,15800.0
2014-09-02 12:15:00,69.93,69.97,69.84,69.88,9000.0,65.122,65.1592,65.0382,65.0754,9000.0
2014-09-02 12:20:00,69.9,69.94,69.81,69.82,8500.0,65.094,65.1313,65.0102,65.0195,8500.0
2014-09-02 12:25:00,69.83,69.89,69.81,69.81,8500.0,65.0288,65.0847,65.0102,65.0102,8500.0
2014-09-02 12:30:00,69.82,69.85,69.79,69.8,14600.0,65.0195,65.0475,64.9916,65.0009,14600.0
2014-09-02 12:35:00,69.8,69.8,69.62,69.66,11300.0,65.0009,65.0009,64.8333,64.8705,11300.0
2014-09-02 12:40:00,69.66,69.71,69.6,69.61,9900.0,64.8705,64.9171,64.8147,64.824,9900.0
2014-09-02 12:45:00,69.61,69.68,69.61,69.66,12900.0,64.824,64.8892,64.824,64.8705,12900.0
2014-09-02 12:50:00,69.67,69.72,69.66,69.7,32700.0,64.8798,64.9264,64.8705,64.9078,32700.0
2014-09-02 12:55:00,69.74,69.78,69.73,69.74,4600.0,64.945,64.9823,64.9357,64.945,4600.0
2014-09-02 13:00:00,69.75,69.77,69.74,69.76,3800.0,64.9543,64.973,64.945,64.9637,3800.0
2014-09-02 13:05:00,69.76,69.81,69.75,69.81,7100.0,64.9637,65.0102,64.9543,65.0102,7100.0
2014-09-02 13:10:00,69.82,69.87,69.81,69.87,4800.0,65.0195,65.0661,65.0102,65.0661,4800.0
2014-09-02 13:15:00,69.86,69.89,69.74,69.85,23700.0,65.0568,65.0847,64.945,65.0475,23700.0
2014-09-02 13:20:00,69.85,69.96,69.85,69.93,8200.0,65.0475,65.1499,65.0475,65.122,8200.0
2014-09-02 13:25:00,69.93,69.97,69.93,69.97,10000.0,65.122,65.1592,65.122,65.1592,10000.0
2014-09-02 13:30:00,69.98,70.02,69.98,70.01,31200.0,65.1685,65.2058,65.1685,65.1965,31200.0
2014-09-02 13:35:00,70.02,70.19,70.02,70.18,17100.0,65.2058,65.3641,65.2058,65.3548,17100.0
2014-09-02 13:40:00,70.17,70.18,70.09,70.1,9700.0,65.3455,65.3548,65.271,65.2803,9700.0
2014-09-02 13:45:00,70.1,70.15,70.1,70.15,6300.0,65.2803,65.3268,65.2803,65.3268,6300.0
2014-09-02 13:50:00,70.15,70.23,70.14,70.21,20400.0,65.3268,65.4013,65.3175,65.3827,20400.0
2014-09-02 13:55:00,70.21,70.27,70.18,70.21,17300.0,65.3827,65.4386,65.3548,65.3827,17300.0
2014-09-02 14:00:00,70.2,70.21,70.09,70.1,19700.0,65.3734,65.3827,65.271,65.2803,19700.0
2014-09-02 14:05:00,70.11,70.13,70.08,70.11,12900.0,65.2896,65.3082,65.2617,65.2896,12900.0
2014-09-02 14:10:00,70.1,70.15,70.09,70.1,18400.0,65.2803,65.3268,65.271,65.2803,18400.0
2014-09-02 14:15:00,70.11,70.14,70.09,70.14,11800.0,65.2896,65.3175,65.271,65.3175,11800.0
2014-09-02 14:20:00,70.14,70.16,70.07,70.09,14300.0,65.3175,65.3362,65.2523,65.271,14300.0
2014-09-02 14:25:00,70.09,70.1,70.01,70.05,15800.0,65.271,65.2803,65.1965,65.2337,15800.0
2014-09-02 14:30:00,70.06,70.08,69.91,69.91,24100.0,65.243,65.2617,65.1033,65.1033,24100.0
2014-09-02 14:35:00,69.91,69.94,69.89,69.91,13100.0,65.1033,65.1313,65.0847,65.1033,13100.0
2014-09-02 14:40:00,69.89,69.9,69.8,69.84,16500.0,65.0847,65.094,65.0009,65.0382,16500.0
2014-09-02 14:45:00,69.82,69.94,69.81,69.92,15200.0,65.0195,65.1313,65.0102,65.1127,15200.0
2014-09-02 14:50:00,69.89,69.97,69.89,69.92,14600.0,65.0847,65.1592,65.0847,65.1127,14600.0
2014-09-02 14:55:00,69.93,69.96,69.88,69.91,12500.0,65.122,65.1499,65.0754,65.1033,12500.0
2014-09-02 15:00:00,69.92,70.02,69.9,69.99,21000.0,65.1127,65.2058,65.094,65.1778,21000.0
2014-09-02 15:05:00,69.99,70.03,69.98,70.01,19400.0,65.1778,65.2151,65.1685,65.1965,19400.0
2014-09-02 15:10:00,70.01,70.02,69.91,69.92,16900.0,65.1965,65.2058,65.1033,65.1127,16900.0
2014-09-02 15:15:00,69.92,69.98,69.9,69.94,26000.0,65.1127,65.1685,65.094,65.1313,26000.0
2014-09-02 15:20:00,69.93,69.99,69.93,69.98,18900.0,65.122,65.1778,65.122,65.1685,18900.0
2014-09-02 15:25:00,69.98,70.07,69.98,70.06,14000.0,65.1685,65.2523,65.1685,65.243,14000.0
2014-09-02 15:30:00,70.06,70.09,70.04,70.09,59700.0,65.243,65.271,65.2244,65.271,59700.0
2014-09-02 15:35:00,70.09,70.14,70.07,70.14,42300.0,65.271,65.3175,65.2523,65.3175,42300.0
2014-09-02 15:40:00,70.14,70.23,70.14,70.22,32000.0,65.3175,65.4013,65.3175,65.392,32000.0
2014-09-02 15:45:00,70.24,70.29,70.23,70.25,48700.0,65.4107,65.4572,65.4013,65.42,48700.0
2014-09-02 15:50:00,70.26,70.28,70.2,70.21,66000.0,65.4293,65.4479,65.3734,65.3827,66000.0
2014-09-02 15:55:00,70.21,70.22,70.04,70.17,107700.0,65.3827,65.392,65.2244,65.3455,107700.0
2014-09-03 09:30:00,70.1,70.15,69.7,69.82,79900.0,65.2803,65.3268,64.9078,65.0195,79900.0
2014-09-03 09:35:00,69.75,69.81,69.47,69.5,44100.0,64.9543,65.0102,64.6936,64.7215,44100.0
2014-09-03 09:40:00,69.44,69.86,69.4,69.65,26100.0,64.6657,65.0568,64.6284,64.8612,26100.0
2014-09-03 09:45:00,69.65,69.86,69.6,69.86,24700.0,64.8612,65.0568,64.8147,65.0568,24700.0
2014-09-03 09:50:00,69.84,70.03,69.83,69.99,20300.0,65.0382,65.2151,65.0288,65.1778,20300.0
2014-09-03 09:55:00,69.99,70.05,69.97,69.99,50100.0,65.1778,65.2337,65.1592,65.1778,50100.0
2014-09-03 10:00:00,69.98,70.01,69.75,69.77,43100.0,65.1685,65.1965,64.9543,64.973,43100.0
2014-09-03 10:05:00,69.81,69.88,69.66,69.7,38300.0,65.0102,65.0754,64.8705,64.9078,38300.0
2014-09-03 10:10:00,69.73,69.84,69.69,69.8,27900.0,64.9357,65.0382,64.8985,65.0009,27900.0
2014-09-03 10:15:00,69.8,69.99,69.8,69.99,36400.0,65.0009,65.1778,65.0009,65.1778,36400.0
2014-09-03 10:20:00,70.0,70.01,69.98,69.98,35600.0,65.1872,65.1965,65.1685,65.1685,35600.0
2014-09-03 10:25:00,69.99,70.04,69.94,70.0,37800.0,65.1778,65.2244,65.1313,65.1872,37800.0
2014-09-03 10:30:00,69.99,70.01,69.93,69.96,17100.0,65.1778,65.1965,65.122,65.1499,17100.0
2014-09-03 10:35:00,69.97,70.0,69.97,69.98,12700.0,65.1592,65.1872,65.1592,65.1685,12700.0
2014-09-03 10:40:00,70.0,70.09,69.9,69.92,82900.0,65.1872,65.271,65.094,65.1127,82900.0
2014-09-03 10:45:00,69.95,70.01,69.87,69.91,18500.0,65.1406,65.1965,65.0661,65.1033,18500.0
2014-09-03 10:50:00,69.93,69.94,69.81,69.81,10200.0,65.122,65.1313,65.0102,65.0102,10200.0
2014-09-03 10:55:00,69.8,69.9,69.79,69.82,10500.0,65.0009,65.094,64.9916,65.0195,10500.0
2014-09-03 11:00:00,69.82,69.97,69.81,69.93,16900.0,65.0195,65.1592,65.0102,65.122,16900.0
2014-09-03 11:05:00,69.94,69.97,69.91,69.97,6600.0,65.1313,65.1592,65.1033,65.1592,6600.0
2014-09-03 11:10:00,69.98,70.0,69.95,70.0,13700.0,65.1685,65.1872,65.1406,65.1872,13700.0
2014-09-03 11:15:00,70.0,70.0,69.87,69.91,19300.0,65.1872,65.1872,65.0661,65.1033,19300.0
2014-09-03 11:20:00,69.94,69.99,69.91,69.92,12000.0,65.1313,65.1778,65.1033,65.1127,12000.0
2014-09-03 11:25:00,69.93,69.96,69.78,69.79,13900.0,65.122,65.1499,64.9823,64.9916,13900.0
2014-09-03 11:30:00,69.8,69.83,69.69,69.69,9900.0,65.0009,65.0288,64.8985,64.8985,9900.0
2014-09-03 11:35:00,69.69,69.75,69.64,69.72,17100.0,64.8985,64.9543,64.8519,64.9264,17100.0
2014-09-03 11:40:00,69.7,69.77,69.67,69.71,12500.0,64.9078,64.973,64.8798,64.9171,12500.0
2014-09-03 11:45:00,69.7,69.73,69.66,69.69,13600.0,64.9078,64.9357,64.8705,64.8985,13600.0
2014-09-03 11:50:00,69.68,69.71,69.62,69.7,16600.0,64.8892,64.9171,64.8333,64.9078,16600.0
2014-09-03 11:55:00,69.7,69.74,69.64,69.64,15100.0,64.9078,64.945,64.8519,64.8519,15100.0
2014-09-03 12:00:00,69.65,69.72,69.65,69.71,11000.0,64.8612,64.9264,64.8612,64.9171,11000.0
2014-09-03 12:05:00,69.71,69.73,69.68,69.7,7200.0,64.9171,64.9357,64.8892,64.9078,7200.0
2014-09-03 12:10:00,69.69,69.76,69.68,69.73,7000.0,64.8985,64.9637,64.8892,64.9357,7000.0
2014-09-03 12:15:00,69.74,69.78,69.74,69.75,7100.0,64.945,64.9823,64.945,64.9543,7100.0
2014-09-03 12:20:00,69.76,69.8,69.73,69.8,7700.0,64.9637,65.0009,64.9357,65.0009,7700.0
2014-09-03 12:25:00,69.8,69.82,69.75,69.78,7300.0,65.0009,65.0195,64.9543,64.9823,7300.0
2014-09-03 12:30:00,69.77,69.8,69.75,69.76,18500.0,64.973,65.0009,64.9543,64.9637,18500.0
2014-09-03 12:35:00,69.76,69.81,69.76,69.78,12300.0,64.9637,65.0102,64.9637,64.9823,12300.0
2014-09-03 12:40:00,69.78,69.84,69.72,69.72,16100.0,64.9823,65.0382,64.9264,64.9264,16100.0
2014-09-03 12:45:00,69.73,69.77,69.73,69.75,8500.0,64.9357,64.973,64.9357,64.9543,8500.0
2014-09-03 12:50:00,69.75,69.8,69.75,69.76,11400.0,64.9543,65.0009,64.9543,64.9637,11400.0
2014-09-03 12:55:00,69.76,69.8,69.75,69.75,9700.0,64.9637,65.0009,64.9543,64.9543,9700.0
2014-09-03 13:00:00,69.76,69.79,69.75,69.76,10000.0,64.9637,64.9916,64.9543,64.9637,10000.0
2014-09-03 13:05:00,69.76,69.81,69.75,69.79,9400.0,64.9637,65.0102,64.9543,64.9916,9400.0
2014-09-03 13:10:00,69.78,69.81,69.77,69.79,14700.0,64.9823,65.0102,64.973,64.9916,14700.0
2014-09-03 13:15:00,69.8,69.84,69.77,69.84,25900.0,65.0009,65.0382,64.973,65.0382,25900.0
2014-09-03 13:20:00,69.86,69.89,69.81,69.82,8700.0,65.0568,65.0847,65.0102,65.0195,8700.0
2014-09-03 13:25:00,69.82,69.95,69.82,69.95,15900.0,65.0195,65.1406,65.0195,65.1406,15900.0
2014-09-03 13:30:00,69.96,70.01,69.91,69.95,39300.0,65.1499,65.1965,65.1033,65.1406,39300.0
2014-09-03 13:35:00,69.95,69.97,69.92,69.92,11900.0,65.1406,65.1592,65.1127,65.1127,11900.0
2014-09-03 13:40:00,69.92,69.93,69.84,69.84,7700.0,65.1127,65.122,65.0382,65.0382,7700.0
2014-09-03 13:45:00,69.83,69.85,69.8,69.81,9600.0,65.0288,65.0475,65.0009,65.0102,9600.0
2014-09-03 13:50:00,69.81,69.81,69.78,69.8,13400.0,65.0102,65.0102,64.9823,65.0009,13400.0
2014-09-03 13:55:00,69.81,69.86,69.77,69.86,17900.0,65.0102,65.0568,64.973,65.0568,17900.0
2014-09-03 14:00:00,69.86,69.86,69.76,69.76,17700.0,65.0568,65.0568,64.9637,64.9637,17700.0
2014-09-03 14:05:00,69.75,69.78,69.72,69.78,8400.0,64.9543,64.9823,64.9264,64.9823,8400.0
2014-09-03 14:10:00,69.77,69.81,69.71,69.71,14100.0,64.973,65.0102,64.9171,64.9171,14100.0
2014-09-03 14:15:00,69.73,69.74,69.71,69.72,9600.0,64.9357,64.945,64.9171,64.9264,9600.0
2014-09-03 14:20:00,69.72,69.78,69.72,69.78,16200.0,64.9264,64.9823,64.9264,64.9823,16200.0
2014-09-03 14:25:00,69.77,69.78,69.73,69.78,11300.0,64.973,64.9823,64.9357,64.9823,11300.0
2014-09-03 14:30:00,69.78,69.85,69.77,69.85,28500.0,64.9823,65.0475,64.973,65.0475,28500.0
2014-09-03 14:35:00,69.84,69.87,69.84,69.87,14600.0,65.0382,65.0661,65.0382,65.0661,14600.0
2014-09-03 14:40:00,69.87,69.9,69.84,69.84,22500.0,65.0661,65.094,65.0382,65.0382,22500.0
2014-09-03 14:45:00,69.83,69.83,69.69,69.69,16400.0,65.0288,65.0288,64.8985,64.8985,16400.0
2014-09-03 14:50:00,69.7,69.72,69.67,69.69,20500.0,64.9078,64.9264,64.8798,64.8985,20500.0
2014-09-03 14:55:00,69.69,69.71,69.59,69.61,31400.0,64.8985,64.9171,64.8053,64.824,31400.0
2014-09-03 15:00:00,69.61,69.61,69.51,69.52,32100.0,64.824,64.824,64.7308,64.7402,32100.0
2014-09-03 15:05:00,69.51,69.51,69.36,69.44,52300.0,64.7308,64.7308,64.5912,64.6657,52300.0
2014-09-03 15:10:00,69.43,69.44,69.3,69.34,37900.0,64.6563,64.6657,64.5353,64.5725,37900.0
2014-09-03 15:15:00,69.34,69.41,69.28,69.39,32900.0,64.5725,64.6377,64.5167,64.6191,32900.0
2014-09-03 15:20:00,69.38,69.52,69.38,69.43,23200.0,64.6098,64.7402,64.6098,64.6563,23200.0
2014-09-03 15:25:00,69.43,69.5,69.43,69.45,13800.0,64.6563,64.7215,64.6563,64.675,13800.0
2014-09-03 15:30:00,69.44,69.45,69.35,69.42,23200.0,64.6657,64.675,64.5818,64.647,23200.0
2014-09-03 15:35:00,69.42,69.42,69.34,69.34,27100.0,64.647,64.647,64.5725,64.5725,27100.0
2014-09-03 15:40:00,69.35,69.38,69.29,69.29,36300.0,64.5818,64.6098,64.526,64.526,36300.0
2014-09-03 15:45:00,69.3,69.34,69.18,69.2,64800.0,64.5353,64.5725,64.4235,64.4422,64800.0
2014-09-03 15:50:00,69.21,69.29,69.18,69.2,78600.0,64.4515,64.526,64.4235,64.4422,78600.0
2014-09-03 15:55:00,69.2,69.26,69.14,69.18,124600.0,64.4422,64.498,64.3863,64.4235,124600.0
2014-09-04 09:30:00,69.15,69.25,68.56,68.72,69900.0,64.3956,64.4887,63.8462,63.9952,69900.0
2014-09-04 09:35:00,68.89,69.08,68.81,68.81,56600.0,64.1535,64.3304,64.079,64.079,56600.0
2014-09-04 09:40:00,68.87,69.0,68.75,68.76,87600.0,64.1348,64.2559,64.0231,64.0324,87600.0
2014-09-04 09:45:00,68.72,68.76,68.5,68.5,63500.0,63.9952,64.0324,63.7903,63.7903,63500.0
2014-09-04 09:50:00,68.5,68.85,68.48,68.68,45900.0,63.7903,64.1162,63.7717,63.9579,45900.0
2014-09-04 09:55:00,68.68,68.74,68.54,68.58,20400.0,63.9579,64.0138,63.8275,63.8648,20400.0
2014-09-04 10:00:00,68.58,68.76,68.58,68.72,64000.0,63.8648,64.0324,63.8648,63.9952,64000.0
2014-09-04 10:05:00,68.74,68.92,68.7,68.91,63100.0,64.0138,64.1814,63.9765,64.1721,63100.0
2014-09-04 10:10:00,68.88,68.89,68.7,68.75,203300.0,64.1442,64.1535,63.9765,64.0231,203300.0
2014-09-04 10:15:00,68.75,68.78,68.51,68.63,51600.0,64.0231,64.051,63.7996,63.9113,51600.0
2014-09-04 10:20:00,68.69,68.84,68.64,68.76,139200.0,63.9672,64.1069,63.9207,64.0324,139200.0
2014-09-04 10:25:00,68.76,68.88,68.71,68.73,25200.0,64.0324,64.1442,63.9858,64.0045,25200.0
2014-09-04 10:30:00,68.73,68.76,68.62,68.75,42400.0,64.0045,64.0324,63.902,64.0231,42400.0
2014-09-04 10:35:00,68.74,68.8,68.68,68.71,171000.0,64.0138,64.0697,63.9579,63.9858,171000.0
2014-09-04 10:40:00,68.71,68.73,68.5,68.5,418400.0,63.9858,64.0045,63.7903,63.7903,418400.0
2014-09-04 10:45:00,68.5,68.52,68.28,68.39,39800.0,63.7903,63.8089,63.5854,63.6878,39800.0
2014-09-04 10:50:00,68.34,68.42,68.12,68.13,33300.0,63.6413,63.7158,63.4364,63.4457,33300.0
2014-09-04 10:55:00,68.17,68.19,68.0,68.04,82300.0,63.483,63.5016,63.3247,63.3619,82300.0
2014-09-04 11:00:00,68.04,68.17,67.74,68.08,158100.0,63.3619,63.483,63.0825,63.3992,158100.0
2014-09-04 11:05:00,68.08,68.11,67.66,67.93,76800.0,63.3992,63.4271,63.008,63.2595,76800.0
2014-09-04 11:10:00,67.93,67.93,67.64,67.64,33300.0,63.2595,63.2595,62.9894,62.9894,33300.0
2014-09-04 11:15:00,67.66,67.97,67.66,67.69,48600.0,63.008,63.2967,63.008,63.036,48600.0
2014-09-04 11:20:00,67.67,67.67,67.51,67.54,56100.0,63.0174,63.0174,62.8684,62.8963,56100.0
2014-09-04 11:25:00,67.53,67.66,67.42,67.66,60300.0,62.887,63.008,62.7845,63.008,60300.0
2014-09-04 11:30:00,67.64,67.85,67.6,67.8,49100.0,62.9894,63.185,62.9522,63.1384,49100.0
2014-09-04 11:35:00,67.79,67.79,67.67,67.78,82000.0,63.1291,63.1291,63.0174,63.1198,82000.0
2014-09-04 11:40:00,67.78,67.83,67.7,67.73,43400.0,63.1198,63.1664,63.0453,63.0732,43400.0
2014-09-04 11:45:00,67.74,67.81,67.7,67.76,22700.0,63.0825,63.1477,63.0453,63.1012,22700.0
2014-09-04 11:50:00,67.76,67.86,67.75,67.83,26600.0,63.1012,63.1943,63.0919,63.1664,26600.0
2014-09-04 11:55:00,67.84,67.84,67.72,67.75,28000.0,63.1757,63.1757,63.0639,63.0919,28000.0
2014-09-04 12:00:00,67.73,67.81,67.69,67.78,173500.0,63.0732,63.1477,63.036,63.1198,173500.0
2014-09-04 12:05:00,67.78,67.98,67.75,67.95,161900.0,63.1198,63.306,63.0919,63.2781,161900.0
2014-09-04 12:10:00,67.97,68.14,67.94,68.09,52100.0,63.2967,63.455,63.2688,63.4085,52100.0
2014-09-04 12:15:00,68.09,68.11,67.98,67.99,16800.0,63.4085,63.4271,63.306,63.3154,16800.0
2014-09-04 12:20:00,67.98,68.14,67.98,68.06,20400.0,63.306,63.455,63.306,63.3805,20400.0
2014-09-04 12:25:00,68.09,68.11,68.06,68.11,31800.0,63.4085,63.4271,63.3805,63.4271,31800.0
2014-09-04 12:30:00,68.1,68.22,68.08,68.18,22800.0,63.4178,63.5295,63.3992,63.4923,22800.0
2014-09-04 12:35:00,68.19,68.34,68.19,68.34,24800.0,63.5016,63.6413,63.5016,63.6413,24800.0
2014-09-04 12:40:00,68.34,68.39,68.13,68.15,36400.0,63.6413,63.6878,63.4457,63.4643,36400.0
2014-09-04 12:45:00,68.17,68.18,68.11,68.13,17300.0,63.483,63.4923,63.4271,63.4457,17300.0
2014-09-04 12:50:00,68.12,68.13,68.05,68.05,9100.0,63.4364,63.4457,63.3712,63.3712,9100.0
2014-09-04 12:55:00,68.04,68.21,68.02,68.05,33900.0,63.3619,63.5202,63.3433,63.3712,33900.0
2014-09-04 13:00:00,68.05,68.06,67.99,68.0,25100.0,63.3712,63.3805,63.3154,63.3247,25100.0
2014-09-04 13:05:00,68.0,68.25,68.0,68.21,18600.0,63.3247,63.5575,63.3247,63.5202,18600.0
2014-09-04 13:10:00,68.22,68.24,68.03,68.03,13400.0,63.5295,63.5482,63.3526,63.3526,13400.0
2014-09-04 13:15:00,68.05,68.05,67.77,67.79,22100.0,63.3712,63.3712,63.1105,63.1291,22100.0
2014-09-04 13:20:00,67.77,67.97,67.76,67.93,38100.0,63.1105,63.2967,63.1012,63.2595,38100.0
2014-09-04 13:25:00,67.93,68.03,67.86,67.95,20900.0,63.2595,63.3526,63.1943,63.2781,20900.0
2014-09-04 13:30:00,67.95,68.01,67.9,67.99,34200.0,63.2781,63.334,63.2315,63.3154,34200.0
2014-09-04 13:35:00,68.01,68.08,67.95,67.97,51400.0,63.334,63.3992,63.2781,63.2967,51400.0
2014-09-04 13:40:00,67.97,68.04,67.96,68.02,20400.0,63.2967,63.3619,63.2874,63.3433,20400.0
2014-09-04 13:45:00,68.02,68.03,67.91,67.95,13700.0,63.3433,63.3526,63.2409,63.2781,13700.0
2014-09-04 13:50:00,67.94,67.99,67.93,67.95,16100.0,63.2688,63.3154,63.2595,63.2781,16100.0
2014-09-04 13:55:00,67.96,68.05,67.95,67.97,33500.0,63.2874,63.3712,63.2781,63.2967,33500.0
2014-09-04 14:00:00,67.95,68.06,67.95,68.0,16000.0,63.2781,63.3805,63.2781,63.3247,16000.0
2014-09-04 14:05:00,68.01,68.01,67.94,67.95,18800.0,63.334,63.334,63.2688,63.2781,18800.0
2014-09-04 14:10:00,67.95,67.96,67.78,67.8,63600.0,63.2781,63.2874,63.1198,63.1384,63600.0
2014-09-04 14:15:00,67.8,67.85,67.78,67.8,31600.0,63.1384,63.185,63.1198,63.1384,31600.0
2014-09-04 14:20:00,67.8,67.81,67.73,67.8,18400.0,63.1384,63.1477,63.0732,63.1384,18400.0
2014-09-04 14:25:00,67.81,67.84,67.65,67.8,45100.0,63.1477,63.1757,62.9987,63.1384,45100.0
2014-09-04 14:30:00,67.79,67.79,67.75,67.77,15800.0,63.1291,63.1291,63.0919,63.1105,15800.0
2014-09-04 14:35:00,67.76,67.95,67.76,67.94,27300.0,63.1012,63.2781,63.1012,63.2688,27300.0
2014-09-04 14:40:00,67.96,68.01,67.95,67.98,26300.0,63.2874,63.334,63.2781,63.306,26300.0
2014-09-04 14:45:00,67.98,68.01,67.89,67.91,26600.0,63.306,63.334,63.2222,63.2409,26600.0
2014-09-04 14:50:00,67.92,67.97,67.82,67.85,28000.0,63.2502,63.2967,63.157,63.185,28000.0
2014-09-04 14:55:00,67.85,67.89,67.71,67.73,23200.0,63.185,63.2222,63.0546,63.0732,23200.0
2014-09-04 15:00:00,67.72,67.83,67.72,67.81,273200.0,63.0639,63.1664,63.0639,63.1477,273200.0
2014-09-04 15:05:00,67.8,67.83,67.75,67.81,33600.0,63.1384,63.1664,63.0919,63.1477,33600.0
2014-09-04 15:10:00,67.8,67.81,67.74,67.75,34700.0,63.1384,63.1477,63.0825,63.0919,34700.0
2014-09-04 15:15:00,67.76,67.78,67.67,67.67,39400.0,63.1012,63.1198,63.0174,63.0174,39400.0
2014-09-04 15:20:00,67.67,67.77,67.67,67.75,41500.0,63.0174,63.1105,63.0174,63.0919,41500.0
2014-09-04 15:25:00,67.75,67.8,67.7,67.7,39200.0,63.0919,63.1384,63.0453,63.0453,39200.0
2014-09-04 15:30:00,67.7,67.77,67.7,67.74,125800.0,63.0453,63.1105,63.0453,63.0825,125800.0
2014-09-04 15:35:00,67.75,67.83,67.75,67.8,33000.0,63.0919,63.1664,63.0919,63.1384,33000.0
2014-09-04 15:40:00,67.81,67.86,67.76,67.83,29800.0,63.1477,63.1943,63.1012,63.1664,29800.0
2014-09-04 15:45:00,67.83,67.98,67.77,67.96,53500.0,63.1664,63.306,63.1105,63.2874,53500.0
2014-09-04 15:50:00,67.96,68.04,67.95,68.03,69000.0,63.2874,63.3619,63.2781,63.3526,69000.0
2014-09-04 15:55:00,68.04,68.12,67.98,68.09,122200.0,63.3619,63.4364,63.306,63.4085,122200.0
2014-09-05 09:30:00,68.18,68.73,68.06,68.66,45200.0,63.4923,64.0045,63.3805,63.9393,45200.0
2014-09-05 09:35:00,68.64,69.5,68.64,69.36,98800.0,63.9207,64.7215,63.9207,64.5912,98800.0
2014-09-05 09:40:00,69.38,69.69,69.3,69.56,112300.0,64.6098,64.8985,64.5353,64.7774,112300.0
2014-09-05 09:45:00,69.67,69.86,69.5,69.5,188000.0,64.8798,65.0568,64.7215,64.7215,188000.0
2014-09-05 09:50:00,69.5,69.51,69.22,69.26,210600.0,64.7215,64.7308,64.4608,64.498,210600.0
2014-09-05 09:55:00,69.27,69.56,69.25,69.41,238600.0,64.5073,64.7774,64.4887,64.6377,238600.0
2014-09-05 10:00:00,69.42,69.55,69.22,69.5,277800.0,64.647,64.7681,64.4608,64.7215,277800.0
2014-09-05 10:05:00,69.48,69.57,69.02,69.08,185500.0,64.7029,64.7867,64.2745,64.3304,185500.0
2014-09-05 10:10:00,69.06,69.06,68.84,69.01,25700.0,64.3118,64.3118,64.1069,64.2652,25700.0
2014-09-05 10:15:00,68.99,69.06,68.6,68.61,49700.0,64.2466,64.3118,63.8834,63.8927,49700.0
2014-09-05 10:20:00,68.57,68.74,68.44,68.65,99500.0,63.8555,64.0138,63.7344,63.93,99500.0
2014-09-05 10:25:00,68.66,68.88,68.64,68.86,52400.0,63.9393,64.1442,63.9207,64.1255,52400.0
2014-09-05 10:30:00,68.85,68.89,68.58,68.69,18200.0,64.1162,64.1535,63.8648,63.9672,18200.0
2014-09-05 10:35:00,68.71,68.73,68.52,68.57,26300.0,63.9858,64.0045,63.8089,63.8555,26300.0
2014-09-05 10:40:00,68.55,68.57,68.37,68.42,52800.0,63.8368,63.8555,63.6692,63.7158,52800.0
2014-09-05 10:45:00,68.42,68.45,68.3,68.31,16400.0,63.7158,63.7437,63.604,63.6133,16400.0
2014-09-05 10:50:00,68.31,68.62,68.27,68.58,34200.0,63.6133,63.902,63.5761,63.8648,34200.0
2014-09-05 10:55:00,68.57,68.6,68.48,68.55,27300.0,63.8555,63.8834,63.7717,63.8368,27300.0
2014-09-05 11:00:00,68.58,68.63,68.5,68.61,7900.0,63.8648,63.9113,63.7903,63.8927,7900.0
2014-09-05 11:05:00,68.64,68.66,68.54,68.56,13300.0,63.9207,63.9393,63.8275,63.8462,13300.0
2014-09-05 11:10:00,68.58,68.58,68.39,68.4,38400.0,63.8648,63.8648,63.6878,63.6972,38400.0
2014-09-05 11:15:00,68.42,68.5,68.42,68.44,9900.0,63.7158,63.7903,63.7158,63.7344,9900.0
2014-09-05 11:20:00,68.44,68.56,68.44,68.56,12100.0,63.7344,63.8462,63.7344,63.8462,12100.0
2014-09-05 11:25:00,68.58,68.7,68.58,68.68,13900.0,63.8648,63.9765,63.8648,63.9579,13900.0
2014-09-05 11:30:00,68.71,68.79,68.6,68.66,43600.0,63.9858,64.0603,63.8834,63.9393,43600.0
2014-09-05 11:35:00,68.66,68.74,68.66,68.73,5700.0,63.9393,64.0138,63.9393,64.0045,5700.0
2014-09-05 11:40:00,68.69,68.86,68.66,68.85,12300.0,63.9672,64.1255,63.9393,64.1162,12300.0
2014-09-05 11:45:00,68.85,68.98,68.85,68.9,22500.0,64.1162,64.2373,64.1162,64.1628,22500.0
2014-09-05 11:50:00,68.9,69.0,68.85,68.97,10700.0,64.1628,64.2559,64.1162,64.228,10700.0
2014-09-05 11:55:00,68.98,69.0,68.87,68.87,25400.0,64.2373,64.2559,64.1348,64.1348,25400.0
2014-09-05 12:00:00,68.84,68.92,68.84,68.84,9100.0,64.1069,64.1814,64.1069,64.1069,9100.0
2014-09-05 12:05:00,68.83,68.86,68.66,68.67,15400.0,64.0976,64.1255,63.9393,63.9486,15400.0
2014-09-05 12:10:00,68.68,68.83,68.67,68.83,10000.0,63.9579,64.0976,63.9486,64.0976,10000.0
2014-09-05 12:15:00,68.84,68.92,68.82,68.88,32200.0,64.1069,64.1814,64.0883,64.1442,32200.0
2014-09-05 12:20:00,68.87,68.87,68.81,68.83,11300.0,64.1348,64.1348,64.079,64.0976,11300.0
2014-09-05 12:25:00,68.85,68.87,68.78,68.81,46800.0,64.1162,64.1348,64.051,64.079,46800.0
2014-09-05 12:30:00,68.81,68.85,68.79,68.84,36100.0,64.079,64.1162,64.0603,64.1069,36100.0
2014-09-05 12:35:00,68.81,68.84,68.79,68.81,11400.0,64.079,64.1069,64.0603,64.079,11400.0
2014-09-05 12:40:00,68.83,68.91,68.8,68.84,17800.0,64.0976,64.1721,64.0697,64.1069,17800.0
2014-09-05 12:45:00,68.82,68.87,68.8,68.86,8100.0,64.0883,64.1348,64.0697,64.1255,8100.0
2014-09-05 12:50:00,68.85,68.86,68.81,68.86,4900.0,64.1162,64.1255,64.079,64.1255,4900.0
2014-09-05 12:55:00,68.86,68.92,68.81,68.88,47200.0,64.1255,64.1814,64.079,64.1442,47200.0
2014-09-05 13:00:00,68.88,68.93,68.88,68.93,15700.0,64.1442,64.1907,64.1442,64.1907,15700.0
2014-09-05 13:05:00,68.94,68.96,68.9,68.96,29300.0,64.2,64.2187,64.1628,64.2187,29300.0
2014-09-05 13:10:00,68.97,69.03,68.89,68.89,22200.0,64.228,64.2838,64.1535,64.1535,22200.0
2014-09-05 13:15:00,68.88,68.96,68.88,68.96,17900.0,64.1442,64.2187,64.1442,64.2187,17900.0
2014-09-05 13:20:00,68.98,69.0,68.95,68.95,4900.0,64.2373,64.2559,64.2093,64.2093,4900.0
2014-09-05 13:25:00,68.95,69.01,68.94,68.98,53000.0,64.2093,64.2652,64.2,64.2373,53000.0
2014-09-05 13:30:00,68.98,69.01,68.97,68.99,11600.0,64.2373,64.2652,64.228,64.2466,11600.0
2014-09-05 13:35:00,69.0,69.01,68.97,69.0,20800.0,64.2559,64.2652,64.228,64.2559,20800.0
2014-09-05 13:40:00,68.99,69.01,68.96,68.98,24400.0,64.2466,64.2652,64.2187,64.2373,24400.0
2014-09-05 13:45:00,68.98,69.0,68.97,68.98,8500.0,64.2373,64.2559,64.228,64.2373,8500.0
2014-09-05 13:50:00,68.99,69.01,68.98,69.0,42500.0,64.2466,64.2652,64.2373,64.2559,42500.0
2014-09-05 13:55:00,68.98,69.0,68.97,69.0,28600.0,64.2373,64.2559,64.228,64.2559,28600.0
2014-09-05 14:00:00,68.98,69.07,68.98,69.07,46200.0,64.2373,64.3211,64.2373,64.3211,46200.0
2014-09-05 14:05:00,69.06,69.25,69.06,69.25,31900.0,64.3118,64.4887,64.3118,64.4887,31900.0
2014-09-05 14:10:00,69.25,69.31,69.25,69.28,42200.0,64.4887,64.5446,64.4887,64.5167,42200.0
2014-09-05 14:15:00,69.27,69.41,69.27,69.38,32200.0,64.5073,64.6377,64.5073,64.6098,32200.0
2014-09-05 14:20:00,69.37,69.43,69.34,69.4,35300.0,64.6005,64.6563,64.5725,64.6284,35300.0
2014-09-05 14:25:00,69.4,69.48,69.38,69.48,19300.0,64.6284,64.7029,64.6098,64.7029,19300.0
2014-09-05 14:30:00,69.49,69.49,69.44,69.46,20500.0,64.7122,64.7122,64.6657,64.6843,20500.0
2014-09-05 14:35:00,69.47,69.51,69.39,69.39,23200.0,64.6936,64.7308,64.6191,64.6191,23200.0
2014-09-05 14:40:00,69.39,69.45,69.39,69.42,23900.0,64.6191,64.675,64.6191,64.647,23900.0
2014-09-05 14:45:00,69.4,69.42,69.33,69.34,53900.0,64.6284,64.647,64.5632,64.5725,53900.0
2014-09-05 14:50:00,69.33,69.5,69.31,69.45,181200.0,64.5632,64.7215,64.5446,64.675,181200.0
2014-09-05 14:55:00,69.44,69.44,69.26,69.26,56000.0,64.6657,64.6657,64.498,64.498,56000.0
2014-09-05 15:00:00,69.28,69.33,69.11,69.17,39900.0,64.5167,64.5632,64.3583,64.4142,39900.0
2014-09-05 15:05:00,69.17,69.29,69.17,69.23,25200.0,64.4142,64.526,64.4142,64.4701,25200.0
2014-09-05 15:10:00,69.25,69.36,69.18,69.34,238100.0,64.4887,64.5912,64.4235,64.5725,238100.0
2014-09-05 15:15:00,69.34,69.35,69.22,69.24,57600.0,64.5725,64.5818,64.4608,64.4794,57600.0
2014-09-05 15:20:00,69.25,69.27,69.23,69.27,31400.0,64.4887,64.5073,64.4701,64.5073,31400.0
2014-09-05 15:25:00,69.26,69.3,69.24,69.25,95000.0,64.498,64.5353,64.4794,64.4887,95000.0
2014-09-05 15:30:00,69.26,69.36,69.26,69.34,67400.0,64.498,64.5912,64.498,64.5725,67400.0
2014-09-05 15:35:00,69.35,69.38,69.23,69.24,54900.0,64.5818,64.6098,64.4701,64.4794,54900.0
2014-09-05 15:40:00,69.24,69.26,69.19,69.25,52700.0,64.4794,64.498,64.4328,64.4887,52700.0
2014-09-05 15:45:00,69.25,69.27,69.23,69.23,78400.0,64.4887,64.5073,64.4701,64.4701,78400.0
2014-09-05 15:50:00,69.23,69.27,69.17,69.24,167500.0,64.4701,64.5073,64.4142,64.4794,167500.0
2014-09-05 15:55:00,69.24,69.37,69.19,69.24,226900.0,64.4794,64.6005,64.4328,64.4794,226900.0
2014-09-08 09:30:00,69.5,69.76,69.35,69.75,41000.0,64.7215,64.9637,64.5818,64.9543,41000.0
2014-09-08 09:35:00,69.85,69.88,69.51,69.88,23800.0,65.0475,65.0754,64.7308,65.0754,23800.0
2014-09-08 09:40:00,69.88,70.0,69.86,69.94,26400.0,65.0754,65.1872,65.0568,65.1313,26400.0
2014-09-08 09:45:00,69.96,69.96,69.77,69.87,18100.0,65.1499,65.1499,64.973,65.0661,18100.0
2014-09-08 09:50:00,69.93,70.18,69.9,70.1,64100.0,65.122,65.3548,65.094,65.2803,64100.0
2014-09-08 09:55:00,70.1,70.2,70.0,70.0,15800.0,65.2803,65.3734,65.1872,65.1872,15800.0
2014-09-08 10:00:00,70.11,70.16,69.98,70.0,46000.0,65.2896,65.3362,65.1685,65.1872,46000.0
2014-09-08 10:05:00,70.02,70.05,69.91,70.0,132800.0,65.2058,65.2337,65.1033,65.1872,132800.0
2014-09-08 10:10:00,69.99,70.04,69.96,70.03,18800.0,65.1778,65.2244,65.1499,65.2151,18800.0
2014-09-08 10:15:00,70.0,70.05,69.98,70.01,31600.0,65.1872,65.2337,65.1685,65.1965,31600.0
2014-09-08 10:20:00,70.0,70.11,69.95,70.0,32500.0,65.1872,65.2896,65.1406,65.1872,32500.0
2014-09-08 10:25:00,70.0,70.1,70.0,70.01,71400.0,65.1872,65.2803,65.1872,65.1965,71400.0
2014-09-08 10:30:00,70.02,70.04,70.0,70.0,12800.0,65.2058,65.2244,65.1872,65.1872,12800.0
2014-09-08 10:35:00,70.01,70.04,69.99,70.03,20500.0,65.1965,65.2244,65.1778,65.2151,20500.0
2014-09-08 10:40:00,70.04,70.12,70.04,70.1,23500.0,65.2244,65.2989,65.2244,65.2803,23500.0
2014-09-08 10:45:00,70.12,70.22,70.11,70.13,36900.0,65.2989,65.392,65.2896,65.3082,36900.0
2014-09-08 10:50:00,70.16,70.33,70.13,70.28,22600.0,65.3362,65.4945,65.3082,65.4479,22600.0
2014-09-08 10:55:00,70.28,70.28,70.17,70.2,18100.0,65.4479,65.4479,65.3455,65.3734,18100.0
2014-09-08 11:00:00,70.18,70.18,70.01,70.04,8500.0,65.3548,65.3548,65.1965,65.2244,8500.0
2014-09-08 11:05:00,70.05,70.12,70.01,70.1,8300.0,65.2337,65.2989,65.1965,65.2803,8300.0
2014-09-08 11:10:00,70.1,70.17,70.06,70.17,6300.0,65.2803,65.3455,65.243,65.3455,6300.0
2014-09-08 11:15:00,70.17,70.18,70.08,70.1,8600.0,65.3455,65.3548,65.2617,65.2803,8600.0
2014-09-08 11:20:00,70.12,70.24,70.11,70.18,10600.0,65.2989,65.4107,65.2896,65.3548,10600.0
2014-09-08 11:25:00,70.2,70.27,70.19,70.22,5800.0,65.3734,65.4386,65.3641,65.392,5800.0
2014-09-08 11:30:00,70.17,70.24,70.16,70.17,5900.0,65.3455,65.4107,65.3362,65.3455,5900.0
2014-09-08 11:35:00,70.18,70.21,70.07,70.07,11700.0,65.3548,65.3827,65.2523,65.2523,11700.0
2014-09-08 11:40:00,70.05,70.11,70.0,70.02,19300.0,65.2337,65.2896,65.1872,65.2058,19300.0
2014-09-08 11:45:00,70.03,70.06,70.0,70.02,8400.0,65.2151,65.243,65.1872,65.2058,8400.0
2014-09-08 11:50:00,70.03,70.04,69.98,69.98,27200.0,65.2151,65.2244,65.1685,65.1685,27200.0
2014-09-08 11:55:00,70.0,70.03,69.98,70.02,4400.0,65.1872,65.2151,65.1685,65.2058,4400.0
2014-09-08 12:00:00,70.02,70.1,70.0,70.06,14200.0,65.2058,65.2803,65.1872,65.243,14200.0
2014-09-08 12:05:00,70.05,70.05,69.91,70.0,6100.0,65.2337,65.2337,65.1033,65.1872,6100.0
2014-09-08 12:10:00,70.03,70.03,69.94,70.01,7800.0,65.2151,65.2151,65.1313,65.1965,7800.0
2014-09-08 12:15:00,69.99,70.06,69.98,70.01,8200.0,65.1778,65.243,65.1685,65.1965,8200.0
2014-09-08 12:20:00,70.01,70.03,69.99,69.99,7900.0,65.1965,65.2151,65.1778,65.1778,7900.0
2014-09-08 12:25:00,69.99,70.09,69.97,69.99,14400.0,65.1778,65.271,65.1592,65.1778,14400.0
2014-09-08 12:30:00,69.99,70.05,69.99,70.05,7400.0,65.1778,65.2337,65.1778,65.2337,7400.0
2014-09-08 12:35:00,70.05,70.08,70.0,70.04,12200.0,65.2337,65.2617,65.1872,65.2244,12200.0
2014-09-08 12:40:00,70.05,70.16,70.04,70.16,8800.0,65.2337,65.3362,65.2244,65.3362,8800.0
2014-09-08 12:45:00,70.18,70.18,70.15,70.17,6600.0,65.3548,65.3548,65.3268,65.3455,6600.0
2014-09-08 12:50:00,70.16,70.23,70.13,70.22,8500.0,65.3362,65.4013,65.3082,65.392,8500.0
2014-09-08 12:55:00,70.21,70.34,70.21,70.34,23500.0,65.3827,65.5038,65.3827,65.5038,23500.0
2014-09-08 13:00:00,70.33,70.39,70.29,70.31,22600.0,65.4945,65.5503,65.4572,65.4758,22600.0
2014-09-08 13:05:00,70.31,70.34,70.27,70.34,12600.0,65.4758,65.5038,65.4386,65.5038,12600.0
2014-09-08 13:10:00,70.34,70.42,70.28,70.42,13900.0,65.5038,65.5783,65.4479,65.5783,13900.0
2014-09-08 13:15:00,70.41,70.45,70.32,70.32,18800.0,65.569,65.6062,65.4852,65.4852,18800.0
2014-09-08 13:20:00,70.3,70.38,70.24,70.3,12400.0,65.4665,65.541,65.4107,65.4665,12400.0
2014-09-08 13:25:00,70.32,70.34,70.08,70.08,35100.0,65.4852,65.5038,65.2617,65.2617,35100.0
2014-09-08 13:30:00,70.1,70.11,69.97,69.99,21400.0,65.2803,65.2896,65.1592,65.1778,21400.0
2014-09-08 13:35:00,70.0,70.01,69.99,70.0,39900.0,65.1872,65.1965,65.1778,65.1872,39900.0
2014-09-08 13:40:00,70.0,70.03,69.98,69.99,32900.0,65.1872,65.2151,65.1685,65.1778,32900.0
2014-09-08 13:45:00,69.99,70.06,69.99,69.99,19900.0,65.1778,65.243,65.1778,65.1778,19900.0
2014-09-08 13:50:00,70.0,70.05,69.98,70.01,22300.0,65.1872,65.2337,65.1685,65.1965,22300.0
2014-09-08 13:55:00,70.05,70.05,69.99,70.02,11400.0,65.2337,65.2337,65.1778,65.2058,11400.0
2014-09-08 14:00:00,70.02,70.11,70.01,70.09,14900.0,65.2058,65.2896,65.1965,65.271,14900.0
2014-09-08 14:05:00,70.1,70.12,70.07,70.1,14400.0,65.2803,65.2989,65.2523,65.2803,14400.0
2014-09-08 14:10:00,70.11,70.14,70.08,70.13,6000.0,65.2896,65.3175,65.2617,65.3082,6000.0
2014-09-08 14:15:00,70.13,70.17,70.09,70.09,14000.0,65.3082,65.3455,65.271,65.271,14000.0
2014-09-08 14:20:00,70.11,70.11,70.08,70.09,6200.0,65.2896,65.2896,65.2617,65.271,6200.0
2014-09-08 14:25:00,70.07,70.14,70.04,70.1,7700.0,65.2523,65.3175,65.2244,65.2803,7700.0
2014-09-08 14:30:00,70.11,70.16,70.08,70.11,8300.0,65.2896,65.3362,65.2617,65.2896,8300.0
2014-09-08 14:35:00,70.1,70.14,70.07,70.07,8800.0,65.2803,65.3175,65.2523,65.2523,8800.0
2014-09-08 14:40:00,70.05,70.14,70.05,70.1,8500.0,65.2337,65.3175,65.2337,65.2803,8500.0
2014-09-08 14:45:00,70.08,70.13,70.02,70.1,25200.0,65.2617,65.3082,65.2058,65.2803,25200.0
2014-09-08 14:50:00,70.1,70.12,70.09,70.11,16400.0,65.2803,65.2989,65.271,65.2896,16400.0
2014-09-08 14:55:00,70.12,70.12,70.07,70.09,7000.0,65.2989,65.2989,65.2523,65.271,7000.0
2014-09-08 15:00:00,70.07,70.14,70.06,70.14,11000.0,65.2523,65.3175,65.243,65.3175,11000.0
2014-09-08 15:05:00,70.13,70.17,70.09,70.15,23400.0,65.3082,65.3455,65.271,65.3268,23400.0
2014-09-08 15:10:00,70.16,70.28,70.16,70.25,21100.0,65.3362,65.4479,65.3362,65.42,21100.0
2014-09-08 15:15:00,70.26,70.31,70.25,70.27,14600.0,65.4293,65.4758,65.42,65.4386,14600.0
2014-09-08 15:20:00,70.27,70.28,70.18,70.18,32500.0,65.4386,65.4479,65.3548,65.3548,32500.0
2014-09-08 15:25:00,70.19,70.23,70.18,70.21,83600.0,65.3641,65.4013,65.3548,65.3827,83600.0
2014-09-08 15:30:00,70.21,70.29,70.19,70.27,53700.0,65.3827,65.4572,65.3641,65.4386,53700.0
2014-09-08 15:35:00,70.27,70.3,70.26,70.26,37300.0,65.4386,65.4665,65.4293,65.4293,37300.0
2014-09-08 15:40:00,70.26,70.27,70.2,70.24,40500.0,65.4293,65.4386,65.3734,65.4107,40500.0
2014-09-08 15:45:00,70.24,70.26,70.2,70.23,46700.0,65.4107,65.4293,65.3734,65.4013,46700.0
2014-09-08 15:50:00,70.22,70.29,70.2,70.23,69400.0,65.392,65.4572,65.3734,65.4013,69400.0
2014-09-08 15:55:00,70.23,70.25,70.18,70.23,93000.0,65.4013,65.42,65.3548,65.4013,93000.0
2014-09-09 09:30:00,70.88,72.48,70.88,71.95,243200.0,66.0066,67.4966,66.0066,67.0031,243200.0
2014-09-09 09:35:00,71.96,72.3,71.55,72.18,143100.0,67.0124,67.329,66.6306,67.2173,143100.0
2014-09-09 09:40:00,72.19,72.28,71.45,71.45,105200.0,67.2266,67.3104,66.5375,66.5375,105200.0
2014-09-09 09:45:00,71.38,71.62,71.38,71.46,117800.0,66.4723,66.6958,66.4723,66.5468,117800.0
2014-09-09 09:50:00,71.42,71.51,71.08,71.45,59900.0,66.5095,66.5933,66.1929,66.5375,59900.0
2014-09-09 09:55:00,71.44,71.64,71.3,71.48,44000.0,66.5281,66.7144,66.3978,66.5654,44000.0
2014-09-09 10:00:00,71.46,71.63,71.3,71.53,63400.0,66.5468,66.7051,66.3978,66.612,63400.0
2014-09-09 10:05:00,71.53,71.78,71.43,71.57,120800.0,66.612,66.8448,66.5188,66.6492,120800.0
2014-09-09 10:10:00,71.55,71.61,71.41,71.49,99400.0,66.6306,66.6865,66.5002,66.5747,99400.0
2014-09-09 10:15:00,71.49,71.58,71.48,71.53,88100.0,66.5747,66.6585,66.5654,66.612,88100.0
2014-09-09 10:20:00,71.51,71.55,71.4,71.4,18600.0,66.5933,66.6306,66.4909,66.4909,18600.0
2014-09-09 10:25:00,71.44,71.59,71.44,71.5,65500.0,66.5281,66.6678,66.5281,66.584,65500.0
2014-09-09 10:30:00,71.51,71.61,71.49,71.56,24800.0,66.5933,66.6865,66.5747,66.6399,24800.0
2014-09-09 10:35:00,71.56,71.76,71.52,71.65,18800.0,66.6399,66.8261,66.6026,66.7237,18800.0
2014-09-09 10:40:00,71.61,71.7,71.58,71.58,55800.0,66.6865,66.7703,66.6585,66.6585,55800.0
2014-09-09 10:45:00,71.58,71.64,71.57,71.6,20400.0,66.6585,66.7144,66.6492,66.6771,20400.0
2014-09-09 10:50:00,71.59,71.71,71.58,71.65,15200.0,66.6678,66.7796,66.6585,66.7237,15200.0
2014-09-09 10:55:00,71.63,71.65,71.52,71.58,13200.0,66.7051,66.7237,66.6026,66.6585,13200.0
2014-09-09 11:00:00,71.57,71.69,71.55,71.69,8700.0,66.6492,66.761,66.6306,66.761,8700.0
2014-09-09 11:05:00,71.67,71.86,71.64,71.71,22900.0,66.7423,66.9193,66.7144,66.7796,22900.0
2014-09-09 11:10:00,71.69,71.8,71.63,71.68,17100.0,66.761,66.8634,66.7051,66.7516,17100.0
2014-09-09 11:15:00,71.67,71.78,71.64,71.75,26200.0,66.7423,66.8448,66.7144,66.8168,26200.0
2014-09-09 11:20:00,71.75,71.8,71.75,71.78,17500.0,66.8168,66.8634,66.8168,66.8448,17500.0
2014-09-09 11:25:00,71.77,71.91,71.77,71.87,10200.0,66.8355,66.9658,66.8355,66.9286,10200.0
2014-09-09 11:30:00,71.87,71.91,71.83,71.83,15500.0,66.9286,66.9658,66.8913,66.8913,15500.0
2014-09-09 11:35:00,71.83,71.85,71.8,71.82,18000.0,66.8913,66.91,66.8634,66.882,18000.0
2014-09-09 11:40:00,71.82,72.0,71.82,71.98,16600.0,66.882,67.0496,66.882,67.031,16600.0
2014-09-09 11:45:00,71.98,72.18,71.98,72.15,41600.0,67.031,67.2173,67.031,67.1893,41600.0
2014-09-09 11:50:00,72.14,72.2,72.09,72.17,24700.0,67.18,67.2359,67.1335,67.208,24700.0
2014-09-09 11:55:00,72.18,72.29,72.1,72.15,56500.0,67.2173,67.3197,67.1428,67.1893,56500.0
2014-09-09 12:00:00,72.1,72.24,72.1,72.15,41800.0,67.1428,67.2731,67.1428,67.1893,41800.0
2014-09-09 12:05:00,72.17,72.28,72.14,72.25,17800.0,67.208,67.3104,67.18,67.2825,17800.0
2014-09-09 12:10:00,72.25,72.4,72.24,72.28,74200.0,67.2825,67.4221,67.2731,67.3104,74200.0
2014-09-09 12:15:00,72.29,72.41,72.25,72.26,22400.0,67.3197,67.4315,67.2825,67.2918,22400.0
2014-09-09 12:20:00,72.26,72.28,72.21,72.23,14800.0,67.2918,67.3104,67.2452,67.2638,14800.0
2014-09-09 12:25:00,72.23,72.28,72.22,72.25,12800.0,67.2638,67.3104,67.2545,67.2825,12800.0
2014-09-09 12:30:00,72.24,72.28,72.22,72.23,11900.0,67.2731,67.3104,67.2545,67.2638,11900.0
2014-09-09 12:35:00,72.22,72.26,72.0,72.08,114100.0,67.2545,67.2918,67.0496,67.1241,114100.0
2014-09-09 12:40:00,72.08,72.1,72.02,72.06,18600.0,67.1241,67.1428,67.0683,67.1055,18600.0
2014-09-09 12:45:00,72.04,72.07,71.86,71.97,16200.0,67.0869,67.1148,66.9193,67.0217,16200.0
2014-09-09 12:50:00,71.97,71.97,71.74,71.74,16200.0,67.0217,67.0217,66.8075,66.8075,16200.0
2014-09-09 12:55:00,71.74,71.76,71.59,71.7,22700.0,66.8075,66.8261,66.6678,66.7703,22700.0
2014-09-09 13:00:00,71.7,71.75,71.61,71.61,14700.0,66.7703,66.8168,66.6865,66.6865,14700.0
2014-09-09 13:05:00,71.61,71.64,71.47,71.47,14900.0,66.6865,66.7144,66.5561,66.5561,14900.0
2014-09-09 13:10:00,71.45,71.5,71.42,71.46,25800.0,66.5375,66.584,66.5095,66.5468,25800.0
2014-09-09 13:15:00,71.49,71.54,71.46,71.48,30600.0,66.5747,66.6213,66.5468,66.5654,30600.0
2014-09-09 13:20:00,71.48,71.53,71.42,71.48,9400.0,66.5654,66.612,66.5095,66.5654,9400.0
2014-09-09 13:25:00,71.5,71.54,71.47,71.5,17900.0,66.584,66.6213,66.5561,66.584,17900.0
2014-09-09 13:30:00,71.5,71.52,71.38,71.38,37800.0,66.584,66.6026,66.4723,66.4723,37800.0
2014-09-09 13:35:00,71.42,71.62,71.4,71.5,22700.0,66.5095,66.6958,66.4909,66.584,22700.0
2014-09-09 13:40:00,71.5,71.54,71.42,71.5,11300.0,66.584,66.6213,66.5095,66.584,11300.0
2014-09-09 13:45:00,71.5,71.55,71.46,71.53,19300.0,66.584,66.6306,66.5468,66.612,19300.0
2014-09-09 13:50:00,71.5,71.53,71.41,71.42,19100.0,66.584,66.612,66.5002,66.5095,19100.0
2014-09-09 13:55:00,71.43,71.51,71.43,71.5,13300.0,66.5188,66.5933,66.5188,66.584,13300.0
2014-09-09 14:00:00,71.49,71.49,71.35,71.38,12500.0,66.5747,66.5747,66.4443,66.4723,12500.0
2014-09-09 14:05:00,71.38,71.5,71.37,71.45,19400.0,66.4723,66.584,66.463,66.5375,19400.0
2014-09-09 14:10:00,71.49,71.5,71.41,71.44,12400.0,66.5747,66.584,66.5002,66.5281,12400.0
2014-09-09 14:15:00,71.45,71.46,71.34,71.44,7700.0,66.5375,66.5468,66.435,66.5281,7700.0
2014-09-09 14:20:00,71.45,71.46,71.36,71.36,10600.0,66.5375,66.5468,66.4536,66.4536,10600.0
2014-09-09 14:25:00,71.36,71.36,71.3,71.33,22600.0,66.4536,66.4536,66.3978,66.4257,22600.0
2014-09-09 14:30:00,71.33,71.36,71.31,71.32,8700.0,66.4257,66.4536,66.4071,66.4164,8700.0
2014-09-09 14:35:00,71.32,71.33,71.25,71.27,17500.0,66.4164,66.4257,66.3512,66.3698,17500.0
2014-09-09 14:40:00,71.29,71.3,71.24,71.3,17400.0,66.3885,66.3978,66.3419,66.3978,17400.0
2014-09-09 14:45:00,71.28,71.32,71.1,71.13,35400.0,66.3791,66.4164,66.2115,66.2395,35400.0
2014-09-09 14:50:00,71.14,71.16,71.1,71.12,14500.0,66.2488,66.2674,66.2115,66.2301,14500.0
2014-09-09 14:55:00,71.11,71.15,71.06,71.12,20500.0,66.2208,66.2581,66.1743,66.2301,20500.0
2014-09-09 15:00:00,71.11,71.15,71.01,71.03,23100.0,66.2208,66.2581,66.1277,66.1463,23100.0
2014-09-09 15:05:00,71.01,71.01,70.77,70.78,25100.0,66.1277,66.1277,65.9042,65.9135,25100.0
2014-09-09 15:10:00,70.78,70.86,70.73,70.84,50500.0,65.9135,65.988,65.867,65.9694,50500.0
2014-09-09 15:15:00,70.87,70.91,70.72,70.73,20900.0,65.9973,66.0346,65.8576,65.867,20900.0
2014-09-09 15:20:00,70.74,70.76,70.64,70.68,28900.0,65.8763,65.8949,65.7831,65.8204,28900.0
2014-09-09 15:25:00,70.67,70.82,70.67,70.81,32700.0,65.8111,65.9508,65.8111,65.9415,32700.0
2014-09-09 15:30:00,70.8,70.92,70.8,70.91,41400.0,65.9321,66.0439,65.9321,66.0346,41400.0
2014-09-09 15:35:00,70.92,70.92,70.85,70.89,29500.0,66.0439,66.0439,65.9787,66.016,29500.0
2014-09-09 15:40:00,70.88,70.9,70.79,70.84,39300.0,66.0066,66.0253,65.9228,65.9694,39300.0
2014-09-09 15:45:00,70.84,70.87,70.83,70.83,50700.0,65.9694,65.9973,65.9601,65.9601,50700.0
2014-09-09 15:50:00,70.83,70.84,70.73,70.8,64500.0,65.9601,65.9694,65.867,65.9321,64500.0
2014-09-09 15:55:00,70.79,70.81,70.66,70.69,203900.0,65.9228,65.9415,65.8018,65.8297,203900.0
2014-09-10 09:30:00,70.62,70.7,70.15,70.15,72900.0,65.7645,65.839,65.3268,65.3268,72900.0
2014-09-10 09:35:00,70.13,70.52,70.02,70.45,40100.0,65.3082,65.6714,65.2058,65.6062,40100.0
2014-09-10 09:40:00,70.4,70.57,70.34,70.42,17000.0,65.5597,65.718,65.5038,65.5783,17000.0
2014-09-10 09:45:00,70.39,70.4,70.21,70.22,8800.0,65.5503,65.5597,65.3827,65.392,8800.0
2014-09-10 09:50:00,70.25,70.33,70.2,70.32,15000.0,65.42,65.4945,65.3734,65.4852,15000.0
2014-09-10 09:55:00,70.31,70.35,70.2,70.35,16400.0,65.4758,65.5131,65.3734,65.5131,16400.0
2014-09-10 10:00:00,70.36,70.36,70.3,70.34,14500.0,65.5224,65.5224,65.4665,65.5038,14500.0
2014-09-10 10:05:00,70.34,70.65,70.32,70.65,20700.0,65.5038,65.7925,65.4852,65.7925,20700.0
2014-09-10 10:10:00,70.66,70.66,70.51,70.52,17100.0,65.8018,65.8018,65.6621,65.6714,17100.0
2014-09-10 10:15:00,70.52,70.53,70.4,70.41,14200.0,65.6714,65.6807,65.5597,65.569,14200.0
2014-09-10 10:20:00,70.43,70.43,70.38,70.41,7200.0,65.5876,65.5876,65.541,65.569,7200.0
2014-09-10 10:25:00,70.43,70.43,70.34,70.43,28000.0,65.5876,65.5876,65.5038,65.5876,28000.0
2014-09-10 10:30:00,70.44,70.6,70.43,70.59,31300.0,65.5969,65.7459,65.5876,65.7366,31300.0
2014-09-10 10:35:00,70.6,70.63,70.55,70.56,45200.0,65.7459,65.7738,65.6993,65.7086,45200.0
2014-09-10 10:40:00,70.56,70.82,70.56,70.81,39300.0,65.7086,65.9508,65.7086,65.9415,39300.0
2014-09-10 10:45:00,70.8,70.8,70.67,70.67,79100.0,65.9321,65.9321,65.8111,65.8111,79100.0
2014-09-10 10:50:00,70.67,70.85,70.67,70.73,96400.0,65.8111,65.9787,65.8111,65.867,96400.0
2014-09-10 10:55:00,70.74,70.78,70.67,70.69,41700.0,65.8763,65.9135,65.8111,65.8297,41700.0
2014-09-10 11:00:00,70.69,70.81,70.68,70.8,25800.0,65.8297,65.9415,65.8204,65.9321,25800.0
2014-09-10 11:05:00,70.8,70.82,70.73,70.79,20200.0,65.9321,65.9508,65.867,65.9228,20200.0
2014-09-10 11:10:00,70.81,70.81,70.7,70.77,25300.0,65.9415,65.9415,65.839,65.9042,25300.0
2014-09-10 11:15:00,70.82,70.84,70.78,70.82,10500.0,65.9508,65.9694,65.9135,65.9508,10500.0
2014-09-10 11:20:00,70.84,70.84,70.72,70.8,27100.0,65.9694,65.9694,65.8576,65.9321,27100.0
2014-09-10 11:25:00,70.81,70.81,70.67,70.69,23900.0,65.9415,65.9415,65.8111,65.8297,23900.0
2014-09-10 11:30:00,70.67,70.67,70.58,70.59,24500.0,65.8111,65.8111,65.7273,65.7366,24500.0
2014-09-10 11:35:00,70.58,70.61,70.54,70.57,12500.0,65.7273,65.7552,65.69,65.718,12500.0
2014-09-10 11:40:00,70.58,70.61,70.55,70.55,13600.0,65.7273,65.7552,65.6993,65.6993,13600.0
2014-09-10 11:45:00,70.56,70.61,70.54,70.54,10000.0,65.7086,65.7552,65.69,65.69,10000.0
2014-09-10 11:50:00,70.53,70.61,70.48,70.52,61700.0,65.6807,65.7552,65.6342,65.6714,61700.0
2014-09-10 11:55:00,70.53,70.53,70.44,70.46,40400.0,65.6807,65.6807,65.5969,65.6155,40400.0
2014-09-10 12:00:00,70.46,70.5,70.43,70.49,8000.0,65.6155,65.6528,65.5876,65.6435,8000.0
2014-09-10 12:05:00,70.5,70.5,70.43,70.44,5900.0,65.6528,65.6528,65.5876,65.5969,5900.0
2014-09-10 12:10:00,70.45,70.48,70.42,70.42,6000.0,65.6062,65.6342,65.5783,65.5783,6000.0
2014-09-10 12:15:00,70.42,70.54,70.41,70.53,9500.0,65.5783,65.69,65.569,65.6807,9500.0
2014-09-10 12:20:00,70.55,70.61,70.52,70.6,11800.0,65.6993,65.7552,65.6714,65.7459,11800.0
2014-09-10 12:25:00,70.59,70.64,70.55,70.61,84300.0,65.7366,65.7831,65.6993,65.7552,84300.0
2014-09-10 12:30:00,70.61,70.62,70.56,70.58,16500.0,65.7552,65.7645,65.7086,65.7273,16500.0
2014-09-10 12:35:00,70.57,70.57,70.49,70.5,5200.0,65.718,65.718,65.6435,65.6528,5200.0
2014-09-10 12:40:00,70.5,70.52,70.49,70.51,6000.0,65.6528,65.6714,65.6435,65.6621,6000.0
2014-09-10 12:45:00,70.51,70.55,70.5,70.5,11200.0,65.6621,65.6993,65.6528,65.6528,11200.0
2014-09-10 12:50:00,70.5,70.55,70.45,70.47,9400.0,65.6528,65.6993,65.6062,65.6248,9400.0
2014-09-10 12:55:00,70.47,70.49,70.42,70.43,4200.0,65.6248,65.6435,65.5783,65.5876,4200.0
2014-09-10 13:00:00,70.44,70.51,70.44,70.51,3800.0,65.5969,65.6621,65.5969,65.6621,3800.0
2014-09-10 13:05:00,70.51,70.59,70.48,70.57,8800.0,65.6621,65.7366,65.6342,65.718,8800.0
2014-09-10 13:10:00,70.57,70.57,70.5,70.52,7600.0,65.718,65.718,65.6528,65.6714,7600.0
2014-09-10 13:15:00,70.51,70.53,70.47,70.53,337000.0,65.6621,65.6807,65.6248,65.6807,337000.0
2014-09-10 13:20:00,70.53,70.53,70.47,70.48,8000.0,65.6807,65.6807,65.6248,65.6342,8000.0
2014-09-10 13:25:00,70.5,70.53,70.49,70.51,4200.0,65.6528,65.6807,65.6435,65.6621,4200.0
2014-09-10 13:30:00,70.53,70.67,70.5,70.64,138700.0,65.6807,65.8111,65.6528,65.7831,138700.0
2014-09-10 13:35:00,70.65,70.94,70.65,70.94,39100.0,65.7925,66.0625,65.7925,66.0625,39100.0
2014-09-10 13:40:00,70.92,71.09,70.91,70.91,56100.0,66.0439,66.2022,66.0346,66.0346,56100.0
2014-09-10 13:45:00,70.91,70.94,70.78,70.78,21700.0,66.0346,66.0625,65.9135,65.9135,21700.0
2014-09-10 13:50:00,70.78,70.8,70.65,70.65,14800.0,65.9135,65.9321,65.7925,65.7925,14800.0
2014-09-10 13:55:00,70.65,70.74,70.64,70.68,17300.0,65.7925,65.8763,65.7831,65.8204,17300.0
2014-09-10 14:00:00,70.69,70.78,70.68,70.76,11800.0,65.8297,65.9135,65.8204,65.8949,11800.0
2014-09-10 14:05:00,70.75,70.75,70.63,70.71,7400.0,65.8856,65.8856,65.7738,65.8483,7400.0
2014-09-10 14:10:00,70.7,70.77,70.66,70.73,7000.0,65.839,65.9042,65.8018,65.867,7000.0
2014-09-10 14:15:00,70.72,70.72,70.57,70.6,8300.0,65.8576,65.8576,65.718,65.7459,8300.0
2014-09-10 14:20:00,70.61,70.65,70.55,70.55,6200.0,65.7552,65.7925,65.6993,65.6993,6200.0
2014-09-10 14:25:00,70.55,70.59,70.53,70.54,7000.0,65.6993,65.7366,65.6807,65.69,7000.0
2014-09-10 14:30:00,70.53,70.55,70.47,70.47,13200.0,65.6807,65.6993,65.6248,65.6248,13200.0
2014-09-10 14:35:00,70.47,70.57,70.47,70.55,9600.0,65.6248,65.718,65.6248,65.6993,9600.0
2014-09-10 14:40:00,70.56,70.56,70.49,70.53,14800.0,65.7086,65.7086,65.6435,65.6807,14800.0
2014-09-10 14:45:00,70.56,70.64,70.56,70.59,8800.0,65.7086,65.7831,65.7086,65.7366,8800.0
2014-09-10 14:50:00,70.62,70.65,70.61,70.64,9300.0,65.7645,65.7925,65.7552,65.7831,9300.0
2014-09-10 14:55:00,70.63,70.65,70.49,70.55,7600.0,65.7738,65.7925,65.6435,65.6993,7600.0
2014-09-10 15:00:00,70.53,70.72,70.53,70.68,12100.0,65.6807,65.8576,65.6807,65.8204,12100.0
2014-09-10 15:05:00,70.7,70.74,70.68,70.72,7500.0,65.839,65.8763,65.8204,65.8576,7500.0
2014-09-10 15:10:00,70.72,70.73,70.68,70.69,6700.0,65.8576,65.867,65.8204,65.8297,6700.0
2014-09-10 15:15:00,70.7,70.77,70.69,70.76,14400.0,65.839,65.9042,65.8297,65.8949,14400.0
2014-09-10 15:20:00,70.75,70.79,70.73,70.73,9100.0,65.8856,65.9228,65.867,65.867,9100.0
2014-09-10 15:25:00,70.73,70.75,70.7,70.74,11500.0,65.867,65.8856,65.839,65.8763,11500.0
2014-09-10 15:30:00,70.74,70.83,70.74,70.81,18800.0,65.8763,65.9601,65.8763,65.9415,18800.0
2014-09-10 15:35:00,70.82,70.92,70.82,70.92,27700.0,65.9508,66.0439,65.9508,66.0439,27700.0
2014-09-10 15:40:00,70.91,70.93,70.81,70.81,17200.0,66.0346,66.0532,65.9415,65.9415,17200.0
2014-09-10 15:45:00,70.8,70.83,70.76,70.81,23500.0,65.9321,65.9601,65.8949,65.9415,23500.0
2014-09-10 15:50:00,70.82,70.9,70.81,70.83,32800.0,65.9508,66.0253,65.9415,65.9601,32800.0
2014-09-10 15:55:00,70.84,70.91,70.82,70.83,43700.0,65.9694,66.0346,65.9508,65.9601,43700.0
2014-09-11 09:30:00,70.71,71.29,70.71,71.2,49400.0,65.8483,66.3885,65.8483,66.3046,49400.0
2014-09-11 09:35:00,71.15,71.3,71.1,71.3,22200.0,66.2581,66.3978,66.2115,66.3978,22200.0
2014-09-11 09:40:00,71.24,71.42,71.11,71.23,15300.0,66.3419,66.5095,66.2208,66.3326,15300.0
2014-09-11 09:45:00,71.23,71.37,71.12,71.35,21900.0,66.3326,66.463,66.2301,66.4443,21900.0
2014-09-11 09:50:00,71.32,71.77,71.31,71.72,57200.0,66.4164,66.8355,66.4071,66.7889,57200.0
2014-09-11 09:55:00,71.73,71.84,71.69,71.8,38800.0,66.7982,66.9006,66.761,66.8634,38800.0
2014-09-11 10:00:00,71.83,71.88,71.69,71.69,21200.0,66.8913,66.9379,66.761,66.761,21200.0
2014-09-11 10:05:00,71.68,71.73,71.56,71.58,33100.0,66.7516,66.7982,66.6399,66.6585,33100.0
2014-09-11 10:10:00,71.58,71.58,71.4,71.4,19800.0,66.6585,66.6585,66.4909,66.4909,19800.0
2014-09-11 10:15:00,71.4,71.46,71.35,71.46,70100.0,66.4909,66.5468,66.4443,66.5468,70100.0
2014-09-11 10:20:00,71.45,71.48,71.25,71.29,51800.0,66.5375,66.5654,66.3512,66.3885,51800.0
2014-09-11 10:25:00,71.28,71.32,71.16,71.24,19200.0,66.3791,66.4164,66.2674,66.3419,19200.0
2014-09-11 10:30:00,71.23,71.41,71.19,71.36,20200.0,66.3326,66.5002,66.2953,66.4536,20200.0
2014-09-11 10:35:00,71.36,71.41,71.3,71.37,17300.0,66.4536,66.5002,66.3978,66.463,17300.0
2014-09-11 10:40:00,71.37,71.42,71.34,71.39,13500.0,66.463,66.5095,66.435,66.4816,13500.0
2014-09-11 10:45:00,71.37,71.43,71.31,71.4,19400.0,66.463,66.5188,66.4071,66.4909,19400.0
2014-09-11 10:50:00,71.4,71.57,71.38,71.57,48300.0,66.4909,66.6492,66.4723,66.6492,48300.0
2014-09-11 10:55:00,71.57,71.83,71.57,71.75,24800.0,66.6492,66.8913,66.6492,66.8168,24800.0
2014-09-11 11:00:00,71.78,71.91,71.71,71.9,17100.0,66.8448,66.9658,66.7796,66.9565,17100.0
2014-09-11 11:05:00,71.89,71.92,71.78,71.8,48400.0,66.9472,66.9751,66.8448,66.8634,48400.0
2014-09-11 11:10:00,71.8,71.98,71.77,71.91,21900.0,66.8634,67.031,66.8355,66.9658,21900.0
2014-09-11 11:15:00,71.91,72.2,71.91,72.18,50500.0,66.9658,67.2359,66.9658,67.2173,50500.0
2014-09-11 11:20:00,72.17,72.28,72.01,72.01,25100.0,67.208,67.3104,67.059,67.059,25100.0
2014-09-11 11:25:00,72.01,72.24,71.98,72.21,27200.0,67.059,67.2731,67.031,67.2452,27200.0
2014-09-11 11:30:00,72.2,72.41,72.2,72.37,32500.0,67.2359,67.4315,67.2359,67.3942,32500.0
2014-09-11 11:35:00,72.38,72.43,72.27,72.27,31100.0,67.4035,67.4501,67.3011,67.3011,31100.0
2014-09-11 11:40:00,72.26,72.26,71.97,72.01,20500.0,67.2918,67.2918,67.0217,67.059,20500.0
2014-09-11 11:45:00,72.0,72.06,71.96,72.03,24900.0,67.0496,67.1055,67.0124,67.0776,24900.0
2014-09-11 11:50:00,72.02,72.02,71.94,71.99,14700.0,67.0683,67.0683,66.9938,67.0403,14700.0
2014-09-11 11:55:00,72.0,72.04,72.0,72.0,3700.0,67.0496,67.0869,67.0496,67.0496,3700.0
2014-09-11 12:00:00,72.0,72.07,72.0,72.02,6700.0,67.0496,67.1148,67.0496,67.0683,6700.0
2014-09-11 12:05:00,72.02,72.05,72.01,72.01,5600.0,67.0683,67.0962,67.059,67.059,5600.0
2014-09-11 12:10:00,72.02,72.09,71.99,72.09,16700.0,67.0683,67.1335,67.0403,67.1335,16700.0
2014-09-11 12:15:00,72.09,72.24,72.09,72.23,12900.0,67.1335,67.2731,67.1335,67.2638,12900.0
2014-09-11 12:20:00,72.24,72.31,72.21,72.3,21400.0,67.2731,67.3383,67.2452,67.329,21400.0
2014-09-11 12:25:00,72.3,72.31,72.12,72.16,24100.0,67.329,67.3383,67.1614,67.1986,24100.0
2014-09-11 12:30:00,72.12,72.12,72.0,72.04,15000.0,67.1614,67.1614,67.0496,67.0869,15000.0
2014-09-11 12:35:00,72.04,72.16,72.02,72.16,10500.0,67.0869,67.1986,67.0683,67.1986,10500.0
2014-09-11 12:40:00,72.16,72.18,72.13,72.15,12500.0,67.1986,67.2173,67.1707,67.1893,12500.0
2014-09-11 12:45:00,72.17,72.19,72.07,72.07,5900.0,67.208,67.2266,67.1148,67.1148,5900.0
2014-09-11 12:50:00,72.07,72.08,72.03,72.05,9400.0,67.1148,67.1241,67.0776,67.0962,9400.0
2014-09-11 12:55:00,72.05,72.07,72.02,72.06,11400.0,67.0962,67.1148,67.0683,67.1055,11400.0
2014-09-11 13:00:00,72.06,72.06,71.99,72.05,25800.0,67.1055,67.1055,67.0403,67.0962,25800.0
2014-09-11 13:05:00,72.05,72.05,71.96,71.97,22100.0,67.0962,67.0962,67.0124,67.0217,22100.0
2014-09-11 13:10:00,71.99,72.0,71.99,71.99,13400.0,67.0403,67.0496,67.0403,67.0403,13400.0
2014-09-11 13:15:00,71.99,72.09,71.99,72.09,14200.0,67.0403,67.1335,67.0403,67.1335,14200.0
2014-09-11 13:20:00,72.08,72.12,72.02,72.02,14400.0,67.1241,67.1614,67.0683,67.0683,14400.0
2014-09-11 13:25:00,72.03,72.06,72.0,72.06,16900.0,67.0776,67.1055,67.0496,67.1055,16900.0
2014-09-11 13:30:00,72.05,72.12,72.05,72.11,7900.0,67.0962,67.1614,67.0962,67.1521,7900.0
2014-09-11 13:35:00,72.12,72.12,72.04,72.07,9400.0,67.1614,67.1614,67.0869,67.1148,9400.0
2014-09-11 13:40:00,72.06,72.11,72.06,72.11,9500.0,67.1055,67.1521,67.1055,67.1521,9500.0
2014-09-11 13:45:00,72.09,72.15,72.09,72.14,5800.0,67.1335,67.1893,67.1335,67.18,5800.0
2014-09-11 13:50:00,72.14,72.2,72.11,72.2,26600.0,67.18,67.2359,67.1521,67.2359,26600.0
2014-09-11 13:55:00,72.21,72.21,72.14,72.15,10800.0,67.2452,67.2452,67.18,67.1893,10800.0
2014-09-11 14:00:00,72.15,72.35,72.11,72.33,26800.0,67.1893,67.3756,67.1521,67.357,26800.0
2014-09-11 14:05:00,72.33,72.37,72.31,72.33,32900.0,67.357,67.3942,67.3383,67.357,32900.0
2014-09-11 14:10:00,72.33,72.33,72.18,72.2,11900.0,67.357,67.357,67.2173,67.2359,11900.0
2014-09-11 14:15:00,72.19,72.26,72.16,72.26,19900.0,67.2266,67.2918,67.1986,67.2918,19900.0
2014-09-11 14:20:00,72.24,72.26,72.12,72.13,7300.0,67.2731,67.2918,67.1614,67.1707,7300.0
2014-09-11 14:25:00,72.14,72.17,72.14,72.17,18300.0,67.18,67.208,67.18,67.208,18300.0
2014-09-11 14:30:00,72.17,72.19,72.11,72.11,10100.0,67.208,67.2266,67.1521,67.1521,10100.0
2014-09-11 14:35:00,72.1,72.1,71.99,72.01,15000.0,67.1428,67.1428,67.0403,67.059,15000.0
2014-09-11 14:40:00,72.01,72.05,72.0,72.04,13600.0,67.059,67.0962,67.0496,67.0869,13600.0
2014-09-11 14:45:00,72.04,72.1,72.04,72.09,11600.0,67.0869,67.1428,67.0869,67.1335,11600.0
2014-09-11 14:50:00,72.08,72.08,72.0,72.08,15200.0,67.1241,67.1241,67.0496,67.1241,15200.0
2014-09-11 14:55:00,72.07,72.16,72.06,72.15,15000.0,67.1148,67.1986,67.1055,67.1893,15000.0
2014-09-11 15:00:00,72.15,72.21,72.09,72.18,42400.0,67.1893,67.2452,67.1335,67.2173,42400.0
2014-09-11 15:05:00,72.18,72.18,72.1,72.1,15200.0,67.2173,67.2173,67.1428,67.1428,15200.0
2014-09-11 15:10:00,72.1,72.19,72.09,72.14,34500.0,67.1428,67.2266,67.1335,67.18,34500.0
2014-09-11 15:15:00,72.14,72.15,72.1,72.1,12700.0,67.18,67.1893,67.1428,67.1428,12700.0
2014-09-11 15:20:00,72.1,72.2,72.1,72.17,24000.0,67.1428,67.2359,67.1428,67.208,24000.0
2014-09-11 15:25:00,72.17,72.2,72.13,72.14,31200.0,67.208,67.2359,67.1707,67.18,31200.0
2014-09-11 15:30:00,72.14,72.16,72.12,72.14,28000.0,67.18,67.1986,67.1614,67.18,28000.0
2014-09-11 15:35:00,72.14,72.27,72.14,72.22,73700.0,67.18,67.3011,67.18,67.2545,73700.0
2014-09-11 15:40:00,72.23,72.23,72.17,72.21,60800.0,67.2638,67.2638,67.208,67.2452,60800.0
2014-09-11 15:45:00,72.2,72.25,72.17,72.21,102800.0,67.2359,67.2825,67.208,67.2452,102800.0
2014-09-11 15:50:00,72.21,72.21,72.14,72.2,124800.0,67.2452,67.2452,67.18,67.2359,124800.0
2014-09-11 15:55:00,72.2,72.4,72.2,72.37,154500.0,67.2359,67.4221,67.2359,67.3942,154500.0
2014-09-12 09:30:00,72.55,73.19,72.36,72.79,64800.0,67.5618,68.1578,67.3849,67.7853,64800.0
2014-09-12 09:35:00,72.7,72.75,72.41,72.45,157600.0,67.7015,67.7481,67.4315,67.4687,157600.0
2014-09-12 09:40:00,72.42,72.45,71.58,71.68,192200.0,67.4408,67.4687,66.6585,66.7516,192200.0
2014-09-12 09:45:00,71.7,71.99,71.64,71.99,57000.0,66.7703,67.0403,66.7144,67.0403,57000.0
2014-09-12 09:50:00,71.99,72.36,71.99,72.29,105600.0,67.0403,67.3849,67.0403,67.3197,105600.0
2014-09-12 09:55:00,72.35,72.51,72.27,72.51,89300.0,67.3756,67.5246,67.3011,67.5246,89300.0
2014-09-12 10:00:00,72.46,72.52,72.34,72.43,67700.0,67.478,67.5339,67.3663,67.4501,67700.0
2014-09-12 10:05:00,72.43,72.49,72.32,72.35,42900.0,67.4501,67.506,67.3476,67.3756,42900.0
2014-09-12 10:10:00,72.34,72.36,72.25,72.32,71400.0,67.3663,67.3849,67.2825,67.3476,71400.0
2014-09-12 10:15:00,72.31,72.39,72.26,72.26,61800.0,67.3383,67.4128,67.2918,67.2918,61800.0
2014-09-12 10:20:00,72.25,72.25,72.11,72.13,9200.0,67.2825,67.2825,67.1521,67.1707,9200.0
2014-09-12 10:25:00,72.12,72.32,72.08,72.29,28200.0,67.1614,67.3476,67.1241,67.3197,28200.0
2014-09-12 10:30:00,72.31,72.39,72.28,72.32,20600.0,67.3383,67.4128,67.3104,67.3476,20600.0
2014-09-12 10:35:00,72.34,72.68,72.34,72.44,83800.0,67.3663,67.6829,67.3663,67.4594,83800.0
2014-09-12 10:40:00,72.44,72.64,72.42,72.56,41400.0,67.4594,67.6456,67.4408,67.5711,41400.0
2014-09-12 10:45:00,72.56,72.69,72.56,72.59,73800.0,67.5711,67.6922,67.5711,67.5991,73800.0
2014-09-12 10:50:00,72.59,72.59,72.48,72.5,38400.0,67.5991,67.5991,67.4966,67.5153,38400.0
2014-09-12 10:55:00,72.49,72.52,72.44,72.48,15000.0,67.506,67.5339,67.4594,67.4966,15000.0
2014-09-12 11:00:00,72.47,72.49,72.32,72.32,10800.0,67.4873,67.506,67.3476,67.3476,10800.0
2014-09-12 11:05:00,72.35,72.35,72.09,72.11,24600.0,67.3756,67.3756,67.1335,67.1521,24600.0
2014-09-12 11:10:00,72.11,72.12,72.0,72.03,27400.0,67.1521,67.1614,67.0496,67.0776,27400.0
2014-09-12 11:15:00,72.02,72.03,71.82,71.91,19100.0,67.0683,67.0776,66.882,66.9658,19100.0
2014-09-12 11:20:00,71.95,72.1,71.92,72.02,11900.0,67.0031,67.1428,66.9751,67.0683,11900.0
2014-09-12 11:25:00,72.02,72.2,71.95,72.17,27400.0,67.0683,67.2359,67.0031,67.208,27400.0
2014-09-12 11:30:00,72.17,72.24,72.1,72.11,10600.0,67.208,67.2731,67.1428,67.1521,10600.0
2014-09-12 11:35:00,72.11,72.11,72.02,72.08,8400.0,67.1521,67.1521,67.0683,67.1241,8400.0
2014-09-12 11:40:00,72.07,72.11,72.03,72.06,7000.0,67.1148,67.1521,67.0776,67.1055,7000.0
2014-09-12 11:45:00,72.03,72.04,71.92,71.92,18500.0,67.0776,67.0869,66.9751,66.9751,18500.0
2014-09-12 11:50:00,71.92,72.01,71.87,72.01,12000.0,66.9751,67.059,66.9286,67.059,12000.0
2014-09-12 11:55:00,72.01,72.02,71.92,71.97,8500.0,67.059,67.0683,66.9751,67.0217,8500.0
2014-09-12 12:00:00,71.93,71.93,71.81,71.88,13100.0,66.9845,66.9845,66.8727,66.9379,13100.0
2014-09-12 12:05:00,71.85,71.98,71.82,71.95,28500.0,66.91,67.031,66.882,67.0031,28500.0
2014-09-12 12:10:00,71.93,71.93,71.83,71.83,13700.0,66.9845,66.9845,66.8913,66.8913,13700.0
2014-09-12 12:15:00,71.84,71.84,71.68,71.72,35800.0,66.9006,66.9006,66.7516,66.7889,35800.0
2014-09-12 12:20:00,71.71,71.74,71.61,71.63,13800.0,66.7796,66.8075,66.6865,66.7051,13800.0
2014-09-12 12:25:00,71.62,71.65,71.59,71.63,21300.0,66.6958,66.7237,66.6678,66.7051,21300.0
2014-09-12 12:30:00,71.62,71.65,71.5,71.61,42300.0,66.6958,66.7237,66.584,66.6865,42300.0
2014-09-12 12:35:00,71.59,71.7,71.55,71.61,13000.0,66.6678,66.7703,66.6306,66.6865,13000.0
2014-09-12 12:40:00,71.64,71.72,71.63,71.67,7000.0,66.7144,66.7889,66.7051,66.7423,7000.0
2014-09-12 12:45:00,71.62,71.64,71.58,71.58,6600.0,66.6958,66.7144,66.6585,66.6585,6600.0
2014-09-12 12:50:00,71.59,71.73,71.57,71.67,37900.0,66.6678,66.7982,66.6492,66.7423,37900.0
2014-09-12 12:55:00,71.66,71.66,71.48,71.51,42200.0,66.733,66.733,66.5654,66.5933,42200.0
2014-09-12 13:00:00,71.51,71.65,71.36,71.65,28900.0,66.5933,66.7237,66.4536,66.7237,28900.0
2014-09-12 13:05:00,71.64,71.65,71.44,71.52,11000.0,66.7144,66.7237,66.5281,66.6026,11000.0
2014-09-12 13:10:00,71.53,71.55,71.34,71.38,5300.0,66.612,66.6306,66.435,66.4723,5300.0
2014-09-12 13:15:00,71.43,71.45,71.35,71.36,7600.0,66.5188,66.5375,66.4443,66.4536,7600.0
2014-09-12 13:20:00,71.34,71.43,71.33,71.33,10000.0,66.435,66.5188,66.4257,66.4257,10000.0
2014-09-12 13:25:00,71.33,71.44,71.32,71.36,8400.0,66.4257,66.5281,66.4164,66.4536,8400.0
2014-09-12 13:30:00,71.37,71.37,71.16,71.19,28700.0,66.463,66.463,66.2674,66.2953,28700.0
2014-09-12 13:35:00,71.18,71.31,71.17,71.23,12300.0,66.286,66.4071,66.2767,66.3326,12300.0
2014-09-12 13:40:00,71.22,71.22,71.11,71.22,7500.0,66.3233,66.3233,66.2208,66.3233,7500.0
2014-09-12 13:45:00,71.23,71.24,71.16,71.19,4100.0,66.3326,66.3419,66.2674,66.2953,4100.0
2014-09-12 13:50:00,71.18,71.18,71.11,71.16,6700.0,66.286,66.286,66.2208,66.2674,6700.0
2014-09-12 13:55:00,71.14,71.2,71.13,71.19,13100.0,66.2488,66.3046,66.2395,66.2953,13100.0
2014-09-12 14:00:00,71.19,71.23,71.18,71.23,14800.0,66.2953,66.3326,66.286,66.3326,14800.0
2014-09-12 14:05:00,71.24,71.3,71.22,71.29,5500.0,66.3419,66.3978,66.3233,66.3885,5500.0
2014-09-12 14:10:00,71.29,71.39,71.28,71.37,8300.0,66.3885,66.4816,66.3791,66.463,8300.0
2014-09-12 14:15:00,71.37,71.38,71.28,71.32,16100.0,66.463,66.4723,66.3791,66.4164,16100.0
2014-09-12 14:20:00,71.34,71.38,71.31,71.37,6900.0,66.435,66.4723,66.4071,66.463,6900.0
2014-09-12 14:25:00,71.39,71.4,71.31,71.34,7800.0,66.4816,66.4909,66.4071,66.435,7800.0
2014-09-12 14:30:00,71.33,71.37,71.31,71.34,8900.0,66.4257,66.463,66.4071,66.435,8900.0
2014-09-12 14:35:00,71.33,71.34,71.26,71.3,8600.0,66.4257,66.435,66.3605,66.3978,8600.0
2014-09-12 14:40:00,71.29,71.3,71.11,71.11,27800.0,66.3885,66.3978,66.2208,66.2208,27800.0
2014-09-12 14:45:00,71.13,71.13,71.01,71.09,27800.0,66.2395,66.2395,66.1277,66.2022,27800.0
2014-09-12 14:50:00,71.09,71.16,71.07,71.09,11200.0,66.2022,66.2674,66.1836,66.2022,11200.0
2014-09-12 14:55:00,71.11,71.14,71.07,71.09,7200.0,66.2208,66.2488,66.1836,66.2022,7200.0
2014-09-12 15:00:00,71.07,71.09,71.02,71.05,17600.0,66.1836,66.2022,66.137,66.165,17600.0
2014-09-12 15:05:00,71.04,71.25,71.04,71.22,53900.0,66.1556,66.3512,66.1556,66.3233,53900.0
2014-09-12 15:10:00,71.22,71.39,71.22,71.36,11300.0,66.3233,66.4816,66.3233,66.4536,11300.0
2014-09-12 15:15:00,71.39,71.47,71.38,71.47,8600.0,66.4816,66.5561,66.4723,66.5561,8600.0
2014-09-12 15:20:00,71.49,71.54,71.41,71.48,11200.0,66.5747,66.6213,66.5002,66.5654,11200.0
2014-09-12 15:25:00,71.49,71.5,71.43,71.47,16500.0,66.5747,66.584,66.5188,66.5561,16500.0
2014-09-12 15:30:00,71.47,71.5,71.38,71.43,21200.0,66.5561,66.584,66.4723,66.5188,21200.0
2014-09-12 15:35:00,71.44,71.45,71.4,71.44,19600.0,66.5281,66.5375,66.4909,66.5281,19600.0
2014-09-12 15:40:00,71.44,71.52,71.43,71.48,28000.0,66.5281,66.6026,66.5188,66.5654,28000.0
2014-09-12 15:45:00,71.47,71.62,71.47,71.57,53300.0,66.5561,66.6958,66.5561,66.6492,53300.0
2014-09-12 15:50:00,71.58,71.61,71.54,71.59,35400.0,66.6585,66.6865,66.6213,66.6678,35400.0
2014-09-12 15:55:00,71.59,71.63,71.53,71.56,63100.0,66.6678,66.7051,66.612,66.6399,63100.0
2014-09-15 09:30:00,71.57,71.76,71.57,71.65,26700.0,66.6492,66.8261,66.6492,66.7237,26700.0
2014-09-15 09:35:00,71.66,71.72,71.18,71.34,51800.0,66.733,66.7889,66.286,66.435,51800.0
2014-09-15 09:40:00,71.34,71.34,70.94,71.05,73200.0,66.435,66.435,66.0625,66.165,73200.0
2014-09-15 09:45:00,71.05,71.29,71.0,71.18,26200.0,66.165,66.3885,66.1184,66.286,26200.0
2014-09-15 09:50:00,71.21,71.3,71.1,71.1,4800.0,66.314,66.3978,66.2115,66.2115,4800.0
2014-09-15 09:55:00,71.06,71.1,70.9,71.07,31600.0,66.1743,66.2115,66.0253,66.1836,31600.0
2014-09-15 10:00:00,71.07,71.21,71.05,71.18,9900.0,66.1836,66.314,66.165,66.286,9900.0
2014-09-15 10:05:00,71.17,71.32,71.17,71.22,5700.0,66.2767,66.4164,66.2767,66.3233,5700.0
2014-09-15 10:10:00,71.09,71.3,71.01,71.27,17600.0,66.2022,66.3978,66.1277,66.3698,17600.0
2014-09-15 10:15:00,71.3,71.35,71.2,71.34,26000.0,66.3978,66.4443,66.3046,66.435,26000.0
2014-09-15 10:20:00,71.35,71.54,71.33,71.46,28400.0,66.4443,66.6213,66.4257,66.5468,28400.0
2014-09-15 10:25:00,71.49,71.49,71.33,71.44,14500.0,66.5747,66.5747,66.4257,66.5281,14500.0
2014-09-15 10:30:00,71.45,71.5,71.42,71.48,12800.0,66.5375,66.584,66.5095,66.5654,12800.0
2014-09-15 10:35:00,71.49,71.64,71.49,71.61,12800.0,66.5747,66.7144,66.5747,66.6865,12800.0
2014-09-15 10:40:00,71.62,71.74,71.6,71.68,15900.0,66.6958,66.8075,66.6771,66.7516,15900.0
2014-09-15 10:45:00,71.67,71.74,71.61,71.74,11200.0,66.7423,66.8075,66.6865,66.8075,11200.0
2014-09-15 10:50:00,71.73,71.82,71.7,71.79,18600.0,66.7982,66.882,66.7703,66.8541,18600.0
2014-09-15 10:55:00,71.8,71.89,71.68,71.7,27800.0,66.8634,66.9472,66.7516,66.7703,27800.0
2014-09-15 11:00:00,71.67,71.72,71.62,71.63,10200.0,66.7423,66.7889,66.6958,66.7051,10200.0
2014-09-15 11:05:00,71.63,71.72,71.63,71.67,10100.0,66.7051,66.7889,66.7051,66.7423,10100.0
2014-09-15 11:10:00,71.66,71.72,71.57,71.57,20200.0,66.733,66.7889,66.6492,66.6492,20200.0
2014-09-15 11:15:00,71.56,71.57,71.38,71.42,6400.0,66.6399,66.6492,66.4723,66.5095,6400.0
2014-09-15 11:20:00,71.39,71.42,71.33,71.38,19200.0,66.4816,66.5095,66.4257,66.4723,19200.0
2014-09-15 11:25:00,71.36,71.5,71.36,71.5,7200.0,66.4536,66.584,66.4536,66.584,7200.0
2014-09-15 11:30:00,71.48,71.5,71.43,71.48,5800.0,66.5654,66.584,66.5188,66.5654,5800.0
2014-09-15 11:35:00,71.49,71.54,71.47,71.49,7500.0,66.5747,66.6213,66.5561,66.5747,7500.0
2014-09-15 11:40:00,71.53,71.54,71.5,71.51,5500.0,66.612,66.6213,66.584,66.5933,5500.0
2014-09-15 11:45:00,71.52,71.52,71.5,71.52,3500.0,66.6026,66.6026,66.584,66.6026,3500.0
2014-09-15 11:50:00,71.55,71.57,71.52,71.57,5100.0,66.6306,66.6492,66.6026,66.6492,5100.0
2014-09-15 11:55:00,71.59,71.61,71.54,71.56,5900.0,66.6678,66.6865,66.6213,66.6399,5900.0
2014-09-15 12:00:00,71.56,71.56,71.49,71.51,6200.0,66.6399,66.6399,66.5747,66.5933,6200.0
2014-09-15 12:05:00,71.51,71.53,71.48,71.48,4300.0,66.5933,66.612,66.5654,66.5654,4300.0
2014-09-15 12:10:00,71.49,71.58,71.48,71.57,12600.0,66.5747,66.6585,66.5654,66.6492,12600.0
2014-09-15 12:15:00,71.57,71.6,71.55,71.58,6500.0,66.6492,66.6771,66.6306,66.6585,6500.0
2014-09-15 12:20:00,71.58,71.59,71.51,71.54,15700.0,66.6585,66.6678,66.5933,66.6213,15700.0
2014-09-15 12:25:00,71.54,71.68,71.54,71.67,13200.0,66.6213,66.7516,66.6213,66.7423,13200.0
2014-09-15 12:30:00,71.66,71.66,71.53,71.55,5700.0,66.733,66.733,66.612,66.6306,5700.0
2014-09-15 12:35:00,71.55,71.56,71.52,71.52,2700.0,66.6306,66.6399,66.6026,66.6026,2700.0
2014-09-15 12:40:00,71.53,71.55,71.49,71.53,6200.0,66.612,66.6306,66.5747,66.612,6200.0
2014-09-15 12:45:00,71.51,71.61,71.51,71.58,3100.0,66.5933,66.6865,66.5933,66.6585,3100.0
2014-09-15 12:50:00,71.59,71.59,71.54,71.56,3300.0,66.6678,66.6678,66.6213,66.6399,3300.0
2014-09-15 12:55:00,71.55,71.6,71.53,71.58,2700.0,66.6306,66.6771,66.612,66.6585,2700.0
2014-09-15 13:00:00,71.57,71.62,71.56,71.6,4900.0,66.6492,66.6958,66.6399,66.6771,4900.0
2014-09-15 13:05:00,71.6,71.61,71.54,71.57,4300.0,66.6771,66.6865,66.6213,66.6492,4300.0
2014-09-15 13:10:00,71.55,71.62,71.55,71.6,15700.0,66.6306,66.6958,66.6306,66.6771,15700.0
2014-09-15 13:15:00,71.6,71.61,71.54,71.58,21500.0,66.6771,66.6865,66.6213,66.6585,21500.0
2014-09-15 13:20:00,71.56,71.59,71.5,71.53,13600.0,66.6399,66.6678,66.584,66.612,13600.0
2014-09-15 13:25:00,71.55,71.56,71.47,71.48,9100.0,66.6306,66.6399,66.5561,66.5654,9100.0
2014-09-15 13:30:00,71.48,71.48,71.44,71.44,3800.0,66.5654,66.5654,66.5281,66.5281,3800.0
2014-09-15 13:35:00,71.44,71.44,71.4,71.4,4500.0,66.5281,66.5281,66.4909,66.4909,4500.0
2014-09-15 13:40:00,71.41,71.53,71.4,71.5,12700.0,66.5002,66.612,66.4909,66.584,12700.0
2014-09-15 13:45:00,71.5,71.57,71.5,71.52,8500.0,66.584,66.6492,66.584,66.6026,8500.0
2014-09-15 13:50:00,71.52,71.53,71.48,71.49,8300.0,66.6026,66.612,66.5654,66.5747,8300.0
2014-09-15 13:55:00,71.5,71.54,71.49,71.5,5900.0,66.584,66.6213,66.5747,66.584,5900.0
2014-09-15 14:00:00,71.49,71.51,71.45,71.46,9700.0,66.5747,66.5933,66.5375,66.5468,9700.0
2014-09-15 14:05:00,71.46,71.46,71.37,71.4,8500.0,66.5468,66.5468,66.463,66.4909,8500.0
2014-09-15 14:10:00,71.39,71.41,71.38,71.38,8800.0,66.4816,66.5002,66.4723,66.4723,8800.0
2014-09-15 14:15:00,71.38,71.41,71.37,71.37,6400.0,66.4723,66.5002,66.463,66.463,6400.0
2014-09-15 14:20:00,71.37,71.38,71.24,71.24,18200.0,66.463,66.4723,66.3419,66.3419,18200.0
2014-09-15 14:25:00,71.25,71.35,71.23,71.33,17700.0,66.3512,66.4443,66.3326,66.4257,17700.0
2014-09-15 14:30:00,71.35,71.42,71.34,71.41,11100.0,66.4443,66.5095,66.435,66.5002,11100.0
2014-09-15 14:35:00,71.43,71.57,71.41,71.55,12000.0,66.5188,66.6492,66.5002,66.6306,12000.0
2014-09-15 14:40:00,71.54,71.56,71.41,71.41,10000.0,66.6213,66.6399,66.5002,66.5002,10000.0
2014-09-15 14:45:00,71.41,71.46,71.39,71.39,9500.0,66.5002,66.5468,66.4816,66.4816,9500.0
2014-09-15 14:50:00,71.39,71.39,71.33,71.33,12700.0,66.4816,66.4816,66.4257,66.4257,12700.0
2014-09-15 14:55:00,71.34,71.35,71.3,71.33,6400.0,66.435,66.4443,66.3978,66.4257,6400.0
2014-09-15 15:00:00,71.29,71.37,71.25,71.26,31800.0,66.3885,66.463,66.3512,66.3605,31800.0
2014-09-15 15:05:00,71.25,71.25,71.2,71.21,15800.0,66.3512,66.3512,66.3046,66.314,15800.0
2014-09-15 15:10:00,71.21,71.23,71.12,71.22,21500.0,66.314,66.3326,66.2301,66.3233,21500.0
2014-09-15 15:15:00,71.22,71.27,71.18,71.25,14500.0,66.3233,66.3698,66.286,66.3512,14500.0
2014-09-15 15:20:00,71.24,71.26,71.19,71.2,27000.0,66.3419,66.3605,66.2953,66.3046,27000.0
2014-09-15 15:25:00,71.19,71.25,71.19,71.25,10200.0,66.2953,66.3512,66.2953,66.3512,10200.0
2014-09-15 15:30:00,71.25,71.28,71.23,71.27,18900.0,66.3512,66.3791,66.3326,66.3698,18900.0
2014-09-15 15:35:00,71.26,71.27,71.2,71.26,56100.0,66.3605,66.3698,66.3046,66.3605,56100.0
2014-09-15 15:40:00,71.25,71.26,71.17,71.22,27800.0,66.3512,66.3605,66.2767,66.3233,27800.0
2014-09-15 15:45:00,71.2,71.2,71.12,71.13,35000.0,66.3046,66.3046,66.2301,66.2395,35000.0
2014-09-15 15:50:00,71.13,71.27,71.12,71.26,55800.0,66.2395,66.3698,66.2301,66.3605,55800.0
2014-09-15 15:55:00,71.26,71.36,71.25,71.34,104800.0,66.3605,66.4536,66.3512,66.435,104800.0
2014-09-16 09:30:00,71.2,71.31,70.9,71.04,51700.0,66.3046,66.4071,66.0253,66.1556,51700.0
2014-09-16 09:35:00,71.03,71.13,70.94,71.02,12300.0,66.1463,66.2395,66.0625,66.137,12300.0
2014-09-16 09:40:00,71.02,71.45,71.02,71.43,30000.0,66.137,66.5375,66.137,66.5188,30000.0
2014-09-16 09:45:00,71.46,71.54,71.4,71.5,39100.0,66.5468,66.6213,66.4909,66.584,39100.0
2014-09-16 09:50:00,71.51,71.98,71.5,71.97,80200.0,66.5933,67.031,66.584,67.0217,80200.0
2014-09-16 09:55:00,71.89,72.05,71.83,72.03,34500.0,66.9472,67.0962,66.8913,67.0776,34500.0
2014-09-16 10:00:00,72.07,72.2,71.93,71.93,24300.0,67.1148,67.2359,66.9845,66.9845,24300.0
2014-09-16 10:05:00,71.93,71.94,71.67,71.7,19200.0,66.9845,66.9938,66.7423,66.7703,19200.0
2014-09-16 10:10:00,71.7,71.99,71.7,71.95,19500.0,66.7703,67.0403,66.7703,67.0031,19500.0
2014-09-16 10:15:00,72.04,72.13,71.97,72.03,12600.0,67.0869,67.1707,67.0217,67.0776,12600.0
2014-09-16 10:20:00,72.03,72.03,71.8,71.8,20100.0,67.0776,67.0776,66.8634,66.8634,20100.0
2014-09-16 10:25:00,71.8,71.8,71.66,71.68,28800.0,66.8634,66.8634,66.733,66.7516,28800.0
2014-09-16 10:30:00,71.73,71.75,71.61,71.7,12100.0,66.7982,66.8168,66.6865,66.7703,12100.0
2014-09-16 10:35:00,71.7,71.78,71.67,71.75,8300.0,66.7703,66.8448,66.7423,66.8168,8300.0
2014-09-16 10:40:00,71.75,71.75,71.6,71.65,6100.0,66.8168,66.8168,66.6771,66.7237,6100.0
2014-09-16 10:45:00,71.62,71.74,71.58,71.7,11300.0,66.6958,66.8075,66.6585,66.7703,11300.0
2014-09-16 10:50:00,71.68,71.74,71.6,71.62,5300.0,66.7516,66.8075,66.6771,66.6958,5300.0
2014-09-16 10:55:00,71.6,71.6,71.47,71.5,6000.0,66.6771,66.6771,66.5561,66.584,6000.0
2014-09-16 11:00:00,71.52,71.56,71.4,71.54,10400.0,66.6026,66.6399,66.4909,66.6213,10400.0
2014-09-16 11:05:00,71.56,71.57,71.48,71.54,8000.0,66.6399,66.6492,66.5654,66.6213,8000.0
2014-09-16 11:10:00,71.53,71.67,71.51,71.61,66800.0,66.612,66.7423,66.5933,66.6865,66800.0
2014-09-16 11:15:00,71.62,71.67,71.6,71.64,14300.0,66.6958,66.7423,66.6771,66.7144,14300.0
2014-09-16 11:20:00,71.66,71.72,71.63,71.66,15300.0,66.733,66.7889,66.7051,66.733,15300.0
2014-09-16 11:25:00,71.67,71.74,71.62,71.73,10300.0,66.7423,66.8075,66.6958,66.7982,10300.0
2014-09-16 11:30:00,71.73,71.77,71.69,71.71,20500.0,66.7982,66.8355,66.761,66.7796,20500.0
2014-09-16 11:35:00,71.71,71.76,71.7,71.7,16300.0,66.7796,66.8261,66.7703,66.7703,16300.0
2014-09-16 11:40:00,71.74,71.76,71.7,71.7,16100.0,66.8075,66.8261,66.7703,66.7703,16100.0
2014-09-16 11:45:00,71.68,71.72,71.51,71.56,140500.0,66.7516,66.7889,66.5933,66.6399,140500.0
2014-09-16 11:50:00,71.56,71.7,71.54,71.66,124900.0,66.6399,66.7703,66.6213,66.733,124900.0
2014-09-16 11:55:00,71.67,71.77,71.64,71.64,86100.0,66.7423,66.8355,66.7144,66.7144,86100.0
2014-09-16 12:00:00,71.66,71.72,71.62,71.68,21600.0,66.733,66.7889,66.6958,66.7516,21600.0
2014-09-16 12:05:00,71.68,71.74,71.62,71.74,10700.0,66.7516,66.8075,66.6958,66.8075,10700.0
2014-09-16 12:10:00,71.73,71.74,71.71,71.73,11000.0,66.7982,66.8075,66.7796,66.7982,11000.0
2014-09-16 12:15:00,71.74,71.74,71.68,71.74,7600.0,66.8075,66.8075,66.7516,66.8075,7600.0
2014-09-16 12:20:00,71.74,71.74,71.65,71.7,20700.0,66.8075,66.8075,66.7237,66.7703,20700.0
2014-09-16 12:25:00,71.72,71.74,71.64,71.67,51000.0,66.7889,66.8075,66.7144,66.7423,51000.0
2014-09-16 12:30:00,71.65,71.7,71.61,71.64,11400.0,66.7237,66.7703,66.6865,66.7144,11400.0
2014-09-16 12:35:00,71.64,71.7,71.64,71.66,26200.0,66.7144,66.7703,66.7144,66.733,26200.0
2014-09-16 12:40:00,71.65,71.66,71.49,71.51,81000.0,66.7237,66.733,66.5747,66.5933,81000.0
2014-09-16 12:45:00,71.55,71.61,71.49,71.58,6800.0,66.6306,66.6865,66.5747,66.6585,6800.0
2014-09-16 12:50:00,71.62,71.62,71.55,71.55,3600.0,66.6958,66.6958,66.6306,66.6306,3600.0
2014-09-16 12:55:00,71.55,71.63,71.54,71.63,10700.0,66.6306,66.7051,66.6213,66.7051,10700.0
2014-09-16 13:00:00,71.66,71.7,71.63,71.65,8400.0,66.733,66.7703,66.7051,66.7237,8400.0
2014-09-16 13:05:00,71.65,71.67,71.6,71.61,6300.0,66.7237,66.7423,66.6771,66.6865,6300.0
2014-09-16 13:10:00,71.61,71.69,71.61,71.67,8200.0,66.6865,66.761,66.6865,66.7423,8200.0
2014-09-16 13:15:00,71.67,71.71,71.64,71.69,10500.0,66.7423,66.7796,66.7144,66.761,10500.0
2014-09-16 13:20:00,71.68,71.71,71.64,71.68,15500.0,66.7516,66.7796,66.7144,66.7516,15500.0
2014-09-16 13:25:00,71.71,71.77,71.7,71.72,102200.0,66.7796,66.8355,66.7703,66.7889,102200.0
2014-09-16 13:30:00,71.72,71.81,71.71,71.8,13600.0,66.7889,66.8727,66.7796,66.8634,13600.0
2014-09-16 13:35:00,71.8,71.85,71.79,71.8,23900.0,66.8634,66.91,66.8541,66.8634,23900.0
2014-09-16 13:40:00,71.79,71.86,71.79,71.85,189200.0,66.8541,66.9193,66.8541,66.91,189200.0
2014-09-16 13:45:00,71.85,71.86,71.77,71.77,21300.0,66.91,66.9193,66.8355,66.8355,21300.0
2014-09-16 13:50:00,71.78,71.79,71.72,71.76,18000.0,66.8448,66.8541,66.7889,66.8261,18000.0
2014-09-16 13:55:00,71.76,71.77,71.73,71.75,15700.0,66.8261,66.8355,66.7982,66.8168,15700.0
2014-09-16 14:00:00,71.73,71.75,71.7,71.75,11700.0,66.7982,66.8168,66.7703,66.8168,11700.0
2014-09-16 14:05:00,71.75,71.82,71.72,71.79,145700.0,66.8168,66.882,66.7889,66.8541,145700.0
2014-09-16 14:10:00,71.78,71.79,71.66,71.69,32100.0,66.8448,66.8541,66.733,66.761,32100.0
2014-09-16 14:15:00,71.68,71.68,71.64,71.65,8400.0,66.7516,66.7516,66.7144,66.7237,8400.0
2014-09-16 14:20:00,71.64,71.64,71.58,71.62,21200.0,66.7144,66.7144,66.6585,66.6958,21200.0
2014-09-16 14:25:00,71.67,71.71,71.6,71.64,61500.0,66.7423,66.7796,66.6771,66.7144,61500.0
2014-09-16 14:30:00,71.64,71.77,71.64,71.73,21700.0,66.7144,66.8355,66.7144,66.7982,21700.0
2014-09-16 14:35:00,71.73,71.76,71.66,71.76,20200.0,66.7982,66.8261,66.733,66.8261,20200.0
2014-09-16 14:40:00,71.73,71.73,71.67,71.69,8200.0,66.7982,66.7982,66.7423,66.761,8200.0
2014-09-16 14:45:00,71.72,71.85,71.72,71.79,24000.0,66.7889,66.91,66.7889,66.8541,24000.0
2014-09-16 14:50:00,71.8,71.8,71.73,71.78,10500.0,66.8634,66.8634,66.7982,66.8448,10500.0
2014-09-16 14:55:00,71.8,71.82,71.77,71.78,17400.0,66.8634,66.882,66.8355,66.8448,17400.0
2014-09-16 15:00:00,71.79,71.83,71.77,71.82,12700.0,66.8541,66.8913,66.8355,66.882,12700.0
2014-09-16 15:05:00,71.82,71.89,71.82,71.87,15000.0,66.882,66.9472,66.882,66.9286,15000.0
2014-09-16 15:10:00,71.87,71.94,71.86,71.91,105500.0,66.9286,66.9938,66.9193,66.9658,105500.0
2014-09-16 15:15:00,71.89,71.91,71.86,71.88,24200.0,66.9472,66.9658,66.9193,66.9379,24200.0
2014-09-16 15:20:00,71.88,71.91,71.84,71.91,21600.0,66.9379,66.9658,66.9006,66.9658,21600.0
2014-09-16 15:25:00,71.9,71.9,71.65,71.71,90400.0,66.9565,66.9565,66.7237,66.7796,90400.0
2014-09-16 15:30:00,71.7,71.82,71.61,71.82,49200.0,66.7703,66.882,66.6865,66.882,49200.0
2014-09-16 15:35:00,71.83,71.84,71.71,71.76,43100.0,66.8913,66.9006,66.7796,66.8261,43100.0
2014-09-16 15:40:00,71.76,71.77,71.72,71.73,40500.0,66.8261,66.8355,66.7889,66.7982,40500.0
2014-09-16 15:45:00,71.72,71.73,71.66,71.73,64200.0,66.7889,66.7982,66.733,66.7982,64200.0
2014-09-16 15:50:00,71.73,71.74,71.65,71.66,64600.0,66.7982,66.8075,66.7237,66.733,64600.0
2014-09-16 15:55:00,71.66,71.71,71.62,71.69,105800.0,66.733,66.7796,66.6958,66.761,105800.0
2014-09-17 09:30:00,72.16,72.19,71.86,71.9,36300.0,67.1986,67.2266,66.9193,66.9565,36300.0
2014-09-17 09:35:00,71.86,72.44,71.8,72.42,19700.0,66.9193,67.4594,66.8634,67.4408,19700.0
2014-09-17 09:40:00,72.4,72.42,72.17,72.26,20500.0,67.4221,67.4408,67.208,67.2918,20500.0
2014-09-17 09:45:00,72.2,72.33,72.2,72.24,27700.0,67.2359,67.357,67.2359,67.2731,27700.0
2014-09-17 09:50:00,72.22,72.25,72.13,72.15,23800.0,67.2545,67.2825,67.1707,67.1893,23800.0
2014-09-17 09:55:00,72.15,72.29,72.15,72.26,18300.0,67.1893,67.3197,67.1893,67.2918,18300.0
2014-09-17 10:00:00,72.25,72.27,72.13,72.17,22500.0,67.2825,67.3011,67.1707,67.208,22500.0
2014-09-17 10:05:00,72.2,72.21,72.06,72.06,18000.0,67.2359,67.2452,67.1055,67.1055,18000.0
2014-09-17 10:10:00,72.06,72.07,72.0,72.01,12800.0,67.1055,67.1148,67.0496,67.059,12800.0
2014-09-17 10:15:00,72.03,72.03,71.86,71.91,29600.0,67.0776,67.0776,66.9193,66.9658,29600.0
2014-09-17 10:20:00,71.9,71.99,71.75,71.97,69800.0,66.9565,67.0403,66.8168,67.0217,69800.0
2014-09-17 10:25:00,71.99,72.11,71.99,72.09,41400.0,67.0403,67.1521,67.0403,67.1335,41400.0
2014-09-17 10:30:00,72.09,72.09,71.96,71.99,8200.0,67.1335,67.1335,67.0124,67.0403,8200.0
2014-09-17 10:35:00,72.0,72.0,71.91,71.96,20500.0,67.0496,67.0496,66.9658,67.0124,20500.0
2014-09-17 10:40:00,71.94,71.98,71.87,71.91,10500.0,66.9938,67.031,66.9286,66.9658,10500.0
2014-09-17 10:45:00,71.94,72.0,71.91,71.91,13400.0,66.9938,67.0496,66.9658,66.9658,13400.0
2014-09-17 10:50:00,71.89,71.9,71.84,71.85,10400.0,66.9472,66.9565,66.9006,66.91,10400.0
2014-09-17 10:55:00,71.84,71.84,71.65,71.68,24700.0,66.9006,66.9006,66.7237,66.7516,24700.0
2014-09-17 11:00:00,71.68,71.69,71.59,71.62,15100.0,66.7516,66.761,66.6678,66.6958,15100.0
2014-09-17 11:05:00,71.62,71.65,71.57,71.57,27500.0,66.6958,66.7237,66.6492,66.6492,27500.0
2014-09-17 11:10:00,71.56,71.56,71.47,71.53,54000.0,66.6399,66.6399,66.5561,66.612,54000.0
2014-09-17 11:15:00,71.54,71.75,71.44,71.71,27400.0,66.6213,66.8168,66.5281,66.7796,27400.0
2014-09-17 11:20:00,71.73,71.79,71.72,71.78,17600.0,66.7982,66.8541,66.7889,66.8448,17600.0
2014-09-17 11:25:00,71.79,71.8,71.73,71.8,15900.0,66.8541,66.8634,66.7982,66.8634,15900.0
2014-09-17 11:30:00,71.79,71.79,71.75,71.76,7600.0,66.8541,66.8541,66.8168,66.8261,7600.0
2014-09-17 11:35:00,71.75,71.76,71.61,71.65,7700.0,66.8168,66.8261,66.6865,66.7237,7700.0
2014-09-17 11:40:00,71.63,71.63,71.55,71.57,11800.0,66.7051,66.7051,66.6306,66.6492,11800.0
2014-09-17 11:45:00,71.54,71.61,71.52,71.61,7700.0,66.6213,66.6865,66.6026,66.6865,7700.0
2014-09-17 11:50:00,71.62,71.64,71.58,71.62,14400.0,66.6958,66.7144,66.6585,66.6958,14400.0
2014-09-17 11:55:00,71.63,71.65,71.55,71.56,8600.0,66.7051,66.7237,66.6306,66.6399,8600.0
2014-09-17 12:00:00,71.58,71.58,71.55,71.57,10300.0,66.6585,66.6585,66.6306,66.6492,10300.0
2014-09-17 12:05:00,71.57,71.62,71.57,71.6,8900.0,66.6492,66.6958,66.6492,66.6771,8900.0
2014-09-17 12:10:00,71.58,71.63,71.57,71.57,15700.0,66.6585,66.7051,66.6492,66.6492,15700.0
2014-09-17 12:15:00,71.56,71.61,71.56,71.57,26000.0,66.6399,66.6865,66.6399,66.6492,26000.0
2014-09-17 12:20:00,71.57,71.6,71.52,71.53,13300.0,66.6492,66.6771,66.6026,66.612,13300.0
2014-09-17 12:25:00,71.52,71.52,71.49,71.51,2200.0,66.6026,66.6026,66.5747,66.5933,2200.0
2014-09-17 12:30:00,71.51,71.58,71.5,71.58,8200.0,66.5933,66.6585,66.584,66.6585,8200.0
2014-09-17 12:35:00,71.58,71.67,71.58,71.66,17300.0,66.6585,66.7423,66.6585,66.733,17300.0
2014-09-17 12:40:00,71.67,71.74,71.66,71.73,34600.0,66.7423,66.8075,66.733,66.7982,34600.0
2014-09-17 12:45:00,71.74,71.74,71.61,71.61,19300.0,66.8075,66.8075,66.6865,66.6865,19300.0
2014-09-17 12:50:00,71.6,71.68,71.59,71.63,17100.0,66.6771,66.7516,66.6678,66.7051,17100.0
2014-09-17 12:55:00,71.62,71.69,71.6,71.64,21100.0,66.6958,66.761,66.6771,66.7144,21100.0
2014-09-17 13:00:00,71.63,71.66,71.56,71.61,22800.0,66.7051,66.733,66.6399,66.6865,22800.0
2014-09-17 13:05:00,71.59,71.69,71.58,71.69,27300.0,66.6678,66.761,66.6585,66.761,27300.0
2014-09-17 13:10:00,71.7,71.73,71.68,71.7,19600.0,66.7703,66.7982,66.7516,66.7703,19600.0
2014-09-17 13:15:00,71.7,71.74,71.69,71.71,13600.0,66.7703,66.8075,66.761,66.7796,13600.0
2014-09-17 13:20:00,71.71,71.72,71.65,71.68,6700.0,66.7796,66.7889,66.7237,66.7516,6700.0
2014-09-17 13:25:00,71.67,71.71,71.66,71.7,15000.0,66.7423,66.7796,66.733,66.7703,15000.0
2014-09-17 13:30:00,71.7,71.7,71.61,71.65,7400.0,66.7703,66.7703,66.6865,66.7237,7400.0
2014-09-17 13:35:00,71.65,71.66,71.63,71.65,7200.0,66.7237,66.733,66.7051,66.7237,7200.0
2014-09-17 13:40:00,71.64,71.66,71.63,71.64,12700.0,66.7144,66.733,66.7051,66.7144,12700.0
2014-09-17 13:45:00,71.65,71.65,71.62,71.62,9000.0,66.7237,66.7237,66.6958,66.6958,9000.0
2014-09-17 13:50:00,71.62,71.7,71.62,71.69,15900.0,66.6958,66.7703,66.6958,66.761,15900.0
2014-09-17 13:55:00,71.68,71.71,71.64,71.66,12800.0,66.7516,66.7796,66.7144,66.733,12800.0
2014-09-17 14:00:00,71.65,71.66,71.28,71.37,26600.0,66.7237,66.733,66.3791,66.463,26600.0
2014-09-17 14:05:00,71.34,71.62,71.3,71.59,28800.0,66.435,66.6958,66.3978,66.6678,28800.0
2014-09-17 14:10:00,71.59,71.67,71.59,71.65,40100.0,66.6678,66.7423,66.6678,66.7237,40100.0
2014-09-17 14:15:00,71.65,71.65,71.45,71.49,20700.0,66.7237,66.7237,66.5375,66.5747,20700.0
2014-09-17 14:20:00,71.51,71.59,71.49,71.59,28300.0,66.5933,66.6678,66.5747,66.6678,28300.0
2014-09-17 14:25:00,71.6,71.62,71.49,71.53,22600.0,66.6771,66.6958,66.5747,66.612,22600.0
2014-09-17 14:30:00,71.54,71.56,71.49,71.53,20800.0,66.6213,66.6399,66.5747,66.612,20800.0
2014-09-17 14:35:00,71.53,71.56,71.48,71.53,14800.0,66.612,66.6399,66.5654,66.612,14800.0
2014-09-17 14:40:00,71.54,71.58,71.47,71.53,26300.0,66.6213,66.6585,66.5561,66.612,26300.0
2014-09-17 14:45:00,71.55,71.55,71.41,71.47,18900.0,66.6306,66.6306,66.5002,66.5561,18900.0
2014-09-17 14:50:00,71.47,71.55,71.47,71.53,22400.0,66.5561,66.6306,66.5561,66.612,22400.0
2014-09-17 14:55:00,71.53,71.59,71.49,71.55,23900.0,66.612,66.6678,66.5747,66.6306,23900.0
2014-09-17 15:00:00,71.55,71.66,71.52,71.66,23500.0,66.6306,66.733,66.6026,66.733,23500.0
2014-09-17 15:05:00,71.66,71.72,71.63,71.67,25100.0,66.733,66.7889,66.7051,66.7423,25100.0
2014-09-17 15:10:00,71.65,71.68,71.62,71.67,20900.0,66.7237,66.7516,66.6958,66.7423,20900.0
2014-09-17 15:15:00,71.67,71.73,71.67,71.71,22200.0,66.7423,66.7982,66.7423,66.7796,22200.0
2014-09-17 15:20:00,71.71,71.73,71.63,71.65,19000.0,66.7796,66.7982,66.7051,66.7237,19000.0
2014-09-17 15:25:00,71.68,71.68,71.57,71.62,26900.0,66.7516,66.7516,66.6492,66.6958,26900.0
2014-09-17 15:30:00,71.62,71.64,71.52,71.57,42600.0,66.6958,66.7144,66.6026,66.6492,42600.0
2014-09-17 15:35:00,71.58,71.61,71.55,71.56,39100.0,66.6585,66.6865,66.6306,66.6399,39100.0
2014-09-17 15:40:00,71.56,71.6,71.56,71.57,60100.0,66.6399,66.6771,66.6399,66.6492,60100.0
2014-09-17 15:45:00,71.58,71.59,71.46,71.54,54300.0,66.6585,66.6678,66.5468,66.6213,54300.0
2014-09-17 15:50:00,71.54,71.66,71.53,71.63,87300.0,66.6213,66.733,66.612,66.7051,87300.0
2014-09-17 15:55:00,71.63,71.63,71.44,71.49,82600.0,66.7051,66.7051,66.5281,66.5747,82600.0
2014-09-18 09:30:00,71.77,72.0,71.63,71.86,26100.0,66.8355,67.0496,66.7051,66.9193,26100.0
2014-09-18 09:35:00,71.83,71.83,71.38,71.42,20400.0,66.8913,66.8913,66.4723,66.5095,20400.0
2014-09-18 09:40:00,71.38,71.9,71.37,71.75,233500.0,66.4723,66.9565,66.463,66.8168,233500.0
2014-09-18 09:45:00,71.78,71.8,71.43,71.56,16700.0,66.8448,66.8634,66.5188,66.6399,16700.0
2014-09-18 09:50:00,71.55,71.78,71.51,71.75,11100.0,66.6306,66.8448,66.5933,66.8168,11100.0
2014-09-18 09:55:00,71.75,71.8,71.65,71.7,10100.0,66.8168,66.8634,66.7237,66.7703,10100.0
2014-09-18 10:00:00,71.7,71.77,71.64,71.7,11600.0,66.7703,66.8355,66.7144,66.7703,11600.0
2014-09-18 10:05:00,71.74,71.81,71.67,71.79,21200.0,66.8075,66.8727,66.7423,66.8541,21200.0
2014-09-18 10:10:00,71.79,71.9,71.78,71.86,10500.0,66.8541,66.9565,66.8448,66.9193,10500.0
2014-09-18 10:15:00,71.91,71.93,71.81,71.85,11600.0,66.9658,66.9845,66.8727,66.91,11600.0
2014-09-18 10:20:00,71.9,71.95,71.83,71.91,15200.0,66.9565,67.0031,66.8913,66.9658,15200.0
2014-09-18 10:25:00,71.9,71.95,71.69,71.69,13200.0,66.9565,67.0031,66.761,66.761,13200.0
2014-09-18 10:30:00,71.69,71.7,71.66,71.7,16200.0,66.761,66.7703,66.733,66.7703,16200.0
2014-09-18 10:35:00,71.7,71.9,71.7,71.9,3700.0,66.7703,66.9565,66.7703,66.9565,3700.0
2014-09-18 10:40:00,71.91,71.92,71.87,71.87,6400.0,66.9658,66.9751,66.9286,66.9286,6400.0
2014-09-18 10:45:00,71.87,71.92,71.87,71.92,8000.0,66.9286,66.9751,66.9286,66.9751,8000.0
2014-09-18 10:50:00,71.92,71.92,71.87,71.89,2600.0,66.9751,66.9751,66.9286,66.9472,2600.0
2014-09-18 10:55:00,71.92,71.95,71.83,71.85,9300.0,66.9751,67.0031,66.8913,66.91,9300.0
2014-09-18 11:00:00,71.86,71.97,71.86,71.97,14400.0,66.9193,67.0217,66.9193,67.0217,14400.0
2014-09-18 11:05:00,71.94,72.07,71.94,72.06,8000.0,66.9938,67.1148,66.9938,67.1055,8000.0
2014-09-18 11:10:00,72.09,72.1,72.06,72.07,7600.0,67.1335,67.1428,67.1055,67.1148,7600.0
2014-09-18 11:15:00,72.09,72.1,72.03,72.06,7400.0,67.1335,67.1428,67.0776,67.1055,7400.0
2014-09-18 11:20:00,72.06,72.21,72.03,72.03,22600.0,67.1055,67.2452,67.0776,67.0776,22600.0
2014-09-18 11:25:00,72.04,72.05,71.86,71.86,14900.0,67.0869,67.0962,66.9193,66.9193,14900.0
2014-09-18 11:30:00,71.9,72.09,71.88,72.07,8500.0,66.9565,67.1335,66.9379,67.1148,8500.0
2014-09-18 11:35:00,72.07,72.13,72.06,72.11,8700.0,67.1148,67.1707,67.1055,67.1521,8700.0
2014-09-18 11:40:00,72.07,72.07,72.01,72.07,3400.0,67.1148,67.1148,67.059,67.1148,3400.0
2014-09-18 11:45:00,72.04,72.06,72.01,72.06,3400.0,67.0869,67.1055,67.059,67.1055,3400.0
2014-09-18 11:50:00,72.02,72.07,72.01,72.06,5300.0,67.0683,67.1148,67.059,67.1055,5300.0
2014-09-18 11:55:00,72.04,72.15,72.04,72.12,4200.0,67.0869,67.1893,67.0869,67.1614,4200.0
2014-09-18 12:00:00,72.13,72.15,72.1,72.14,3400.0,67.1707,67.1893,67.1428,67.18,3400.0
2014-09-18 12:05:00,72.14,72.18,72.14,72.18,132200.0,67.18,67.2173,67.18,67.2173,132200.0
2014-09-18 12:10:00,72.25,72.3,72.25,72.27,2700.0,67.2825,67.329,67.2825,67.3011,2700.0
2014-09-18 12:15:00,72.27,72.32,72.25,72.29,8700.0,67.3011,67.3476,67.2825,67.3197,8700.0
2014-09-18 12:20:00,72.31,72.31,72.18,72.25,8900.0,67.3383,67.3383,67.2173,67.2825,8900.0
2014-09-18 12:25:00,72.24,72.29,72.24,72.26,27600.0,67.2731,67.3197,67.2731,67.2918,27600.0
2014-09-18 12:30:00,72.28,72.3,72.25,72.26,5800.0,67.3104,67.329,67.2825,67.2918,5800.0
2014-09-18 12:35:00,72.28,72.28,72.22,72.25,11500.0,67.3104,67.3104,67.2545,67.2825,11500.0
2014-09-18 12:40:00,72.24,72.26,72.16,72.16,5900.0,67.2731,67.2918,67.1986,67.1986,5900.0
2014-09-18 12:45:00,72.16,72.16,72.06,72.08,12800.0,67.1986,67.1986,67.1055,67.1241,12800.0
2014-09-18 12:50:00,72.08,72.09,71.99,72.05,27300.0,67.1241,67.1335,67.0403,67.0962,27300.0
2014-09-18 12:55:00,72.03,72.09,72.01,72.08,6400.0,67.0776,67.1335,67.059,67.1241,6400.0
2014-09-18 13:00:00,72.1,72.14,72.07,72.09,2800.0,67.1428,67.18,67.1148,67.1335,2800.0
2014-09-18 13:05:00,72.13,72.24,72.13,72.2,4100.0,67.1707,67.2731,67.1707,67.2359,4100.0
2014-09-18 13:10:00,72.19,72.24,72.19,72.23,5600.0,67.2266,67.2731,67.2266,67.2638,5600.0
2014-09-18 13:15:00,72.24,72.45,72.23,72.45,14100.0,67.2731,67.4687,67.2638,67.4687,14100.0
2014-09-18 13:20:00,72.42,72.42,72.34,72.39,8500.0,67.4408,67.4408,67.3663,67.4128,8500.0
2014-09-18 13:25:00,72.37,72.48,72.35,72.45,13000.0,67.3942,67.4966,67.3756,67.4687,13000.0
2014-09-18 13:30:00,72.44,72.52,72.44,72.47,13000.0,67.4594,67.5339,67.4594,67.4873,13000.0
2014-09-18 13:35:00,72.47,72.5,72.42,72.42,8200.0,67.4873,67.5153,67.4408,67.4408,8200.0
2014-09-18 13:40:00,72.43,72.52,72.42,72.51,26400.0,67.4501,67.5339,67.4408,67.5246,26400.0
2014-09-18 13:45:00,72.5,72.54,72.49,72.5,18400.0,67.5153,67.5525,67.506,67.5153,18400.0
2014-09-18 13:50:00,72.51,72.65,72.51,72.65,18500.0,67.5246,67.655,67.5246,67.655,18500.0
2014-09-18 13:55:00,72.65,72.65,72.53,72.53,10600.0,67.655,67.655,67.5432,67.5432,10600.0
2014-09-18 14:00:00,72.53,72.65,72.53,72.65,17200.0,67.5432,67.655,67.5432,67.655,17200.0
2014-09-18 14:05:00,72.65,72.66,72.52,72.54,16900.0,67.655,67.6643,67.5339,67.5525,16900.0
2014-09-18 14:10:00,72.54,72.63,72.54,72.62,7200.0,67.5525,67.6363,67.5525,67.627,7200.0
2014-09-18 14:15:00,72.63,72.75,72.63,72.68,15200.0,67.6363,67.7481,67.6363,67.6829,15200.0
2014-09-18 14:20:00,72.68,72.73,72.59,72.69,17100.0,67.6829,67.7295,67.5991,67.6922,17100.0
2014-09-18 14:25:00,72.69,72.76,72.68,72.72,16900.0,67.6922,67.7574,67.6829,67.7201,16900.0
2014-09-18 14:30:00,72.73,72.76,72.69,72.71,22800.0,67.7295,67.7574,67.6922,67.7108,22800.0
2014-09-18 14:35:00,72.7,72.71,72.65,72.71,12400.0,67.7015,67.7108,67.655,67.7108,12400.0
2014-09-18 14:40:00,72.7,72.72,72.67,72.71,18000.0,67.7015,67.7201,67.6736,67.7108,18000.0
2014-09-18 14:45:00,72.71,72.74,72.68,72.68,14000.0,67.7108,67.7388,67.6829,67.6829,14000.0
2014-09-18 14:50:00,72.69,72.72,72.67,72.69,20600.0,67.6922,67.7201,67.6736,67.6922,20600.0
2014-09-18 14:55:00,72.69,72.73,72.68,72.7,14900.0,67.6922,67.7295,67.6829,67.7015,14900.0
2014-09-18 15:00:00,72.7,72.7,72.59,72.59,30200.0,67.7015,67.7015,67.5991,67.5991,30200.0
2014-09-18 15:05:00,72.59,72.59,72.47,72.53,29200.0,67.5991,67.5991,67.4873,67.5432,29200.0
2014-09-18 15:10:00,72.53,72.63,72.53,72.62,16000.0,67.5432,67.6363,67.5432,67.627,16000.0
2014-09-18 15:15:00,72.62,72.72,72.62,72.69,16300.0,67.627,67.7201,67.627,67.6922,16300.0
2014-09-18 15:20:00,72.7,72.7,72.63,72.63,14100.0,67.7015,67.7015,67.6363,67.6363,14100.0
2014-09-18 15:25:00,72.61,72.66,72.59,72.66,19000.0,67.6177,67.6643,67.5991,67.6643,19000.0
2014-09-18 15:30:00,72.66,72.69,72.64,72.64,18300.0,67.6643,67.6922,67.6456,67.6456,18300.0
2014-09-18 15:35:00,72.64,72.66,72.63,72.64,14400.0,67.6456,67.6643,67.6363,67.6456,14400.0
2014-09-18 15:40:00,72.65,72.65,72.5,72.5,27000.0,67.655,67.655,67.5153,67.5153,27000.0
2014-09-18 15:45:00,72.49,72.51,72.43,72.44,25400.0,67.506,67.5246,67.4501,67.4594,25400.0
2014-09-18 15:50:00,72.43,72.46,72.42,72.42,48300.0,67.4501,67.478,67.4408,67.4408,48300.0
2014-09-18 15:55:00,72.42,72.42,72.28,72.38,139600.0,67.4408,67.4408,67.3104,67.4035,139600.0
2014-09-19 09:30:00,72.8,73.09,72.36,72.36,107900.0,67.7946,68.0647,67.3849,67.3849,107900.0
2014-09-19 09:35:00,72.38,72.47,72.06,72.13,26900.0,67.4035,67.4873,67.1055,67.1707,26900.0
2014-09-19 09:40:00,72.12,72.27,71.95,72.04,14300.0,67.1614,67.3011,67.0031,67.0869,14300.0
2014-09-19 09:45:00,72.08,72.15,71.94,72.03,17500.0,67.1241,67.1893,66.9938,67.0776,17500.0
2014-09-19 09:50:00,72.04,72.44,72.04,72.41,5400.0,67.0869,67.4594,67.0869,67.4315,5400.0
2014-09-19 09:55:00,72.4,72.73,72.36,72.73,13800.0,67.4221,67.7295,67.3849,67.7295,13800.0
2014-09-19 10:00:00,72.69,72.7,72.51,72.56,4500.0,67.6922,67.7015,67.5246,67.5711,4500.0
2014-09-19 10:05:00,72.58,72.58,72.47,72.55,4100.0,67.5898,67.5898,67.4873,67.5618,4100.0
2014-09-19 10:10:00,72.53,72.74,72.49,72.74,9800.0,67.5432,67.7388,67.506,67.7388,9800.0
2014-09-19 10:15:00,72.73,72.8,72.67,72.8,11100.0,67.7295,67.7946,67.6736,67.7946,11100.0
2014-09-19 10:20:00,72.75,72.77,72.59,72.68,19200.0,67.7481,67.7667,67.5991,67.6829,19200.0
2014-09-19 10:25:00,72.68,72.75,72.6,72.6,7600.0,67.6829,67.7481,67.6084,67.6084,7600.0
2014-09-19 10:30:00,72.61,72.72,72.57,72.72,7500.0,67.6177,67.7201,67.5805,67.7201,7500.0
2014-09-19 10:35:00,72.74,72.76,72.7,72.71,15700.0,67.7388,67.7574,67.7015,67.7108,15700.0
2014-09-19 10:40:00,72.73,72.73,72.67,72.73,11900.0,67.7295,67.7295,67.6736,67.7295,11900.0
2014-09-19 10:45:00,72.73,72.76,72.71,72.71,7900.0,67.7295,67.7574,67.7108,67.7108,7900.0
2014-09-19 10:50:00,72.71,72.74,72.66,72.67,11300.0,67.7108,67.7388,67.6643,67.6736,11300.0
2014-09-19 10:55:00,72.7,72.74,72.64,72.69,10500.0,67.7015,67.7388,67.6456,67.6922,10500.0
2014-09-19 11:00:00,72.69,72.79,72.68,72.73,19100.0,67.6922,67.7853,67.6829,67.7295,19100.0
2014-09-19 11:05:00,72.72,72.82,72.72,72.76,13300.0,67.7201,67.8133,67.7201,67.7574,13300.0
2014-09-19 11:10:00,72.76,72.81,72.73,72.78,7600.0,67.7574,67.804,67.7295,67.776,7600.0
2014-09-19 11:15:00,72.76,72.84,72.76,72.8,9500.0,67.7574,67.8319,67.7574,67.7946,9500.0
2014-09-19 11:20:00,72.8,72.88,72.79,72.83,11800.0,67.7946,67.8691,67.7853,67.8226,11800.0
2014-09-19 11:25:00,72.83,72.89,72.79,72.85,11100.0,67.8226,67.8785,67.7853,67.8412,11100.0
2014-09-19 11:30:00,72.86,72.87,72.82,72.83,17600.0,67.8505,67.8598,67.8133,67.8226,17600.0
2014-09-19 11:35:00,72.85,72.93,72.85,72.87,14000.0,67.8412,67.9157,67.8412,67.8598,14000.0
2014-09-19 11:40:00,72.88,72.91,72.85,72.85,14600.0,67.8691,67.8971,67.8412,67.8412,14600.0
2014-09-19 11:45:00,72.86,72.99,72.86,72.89,8500.0,67.8505,67.9716,67.8505,67.8785,8500.0
2014-09-19 11:50:00,72.92,72.93,72.86,72.93,6100.0,67.9064,67.9157,67.8505,67.9157,6100.0
2014-09-19 11:55:00,72.93,73.02,72.91,72.97,5300.0,67.9157,67.9995,67.8971,67.953,5300.0
2014-09-19 12:00:00,72.97,72.98,72.85,72.88,5400.0,67.953,67.9623,67.8412,67.8691,5400.0
2014-09-19 12:05:00,72.89,72.92,72.85,72.85,5700.0,67.8785,67.9064,67.8412,67.8412,5700.0
2014-09-19 12:10:00,72.86,72.89,72.7,72.7,10900.0,67.8505,67.8785,67.7015,67.7015,10900.0
2014-09-19 12:15:00,72.7,72.77,72.64,72.77,7700.0,67.7015,67.7667,67.6456,67.7667,7700.0
2014-09-19 12:20:00,72.73,72.82,72.7,72.75,14600.0,67.7295,67.8133,67.7015,67.7481,14600.0
2014-09-19 12:25:00,72.76,72.78,72.7,72.77,5200.0,67.7574,67.776,67.7015,67.7667,5200.0
2014-09-19 12:30:00,72.74,72.82,72.72,72.77,3200.0,67.7388,67.8133,67.7201,67.7667,3200.0
2014-09-19 12:35:00,72.8,72.84,72.79,72.83,3700.0,67.7946,67.8319,67.7853,67.8226,3700.0
2014-09-19 12:40:00,72.81,72.82,72.77,72.8,5400.0,67.804,67.8133,67.7667,67.7946,5400.0
2014-09-19 12:45:00,72.78,72.82,72.78,72.79,5000.0,67.776,67.8133,67.776,67.7853,5000.0
2014-09-19 12:50:00,72.81,72.87,72.81,72.81,5900.0,67.804,67.8598,67.804,67.804,5900.0
2014-09-19 12:55:00,72.81,72.91,72.81,72.87,5300.0,67.804,67.8971,67.804,67.8598,5300.0
2014-09-19 13:00:00,72.9,72.9,72.8,72.8,4500.0,67.8878,67.8878,67.7946,67.7946,4500.0
2014-09-19 13:05:00,72.8,72.82,72.79,72.8,7200.0,67.7946,67.8133,67.7853,67.7946,7200.0
2014-09-19 13:10:00,72.8,72.8,72.69,72.74,15400.0,67.7946,67.7946,67.6922,67.7388,15400.0
2014-09-19 13:15:00,72.78,72.78,72.74,72.75,3700.0,67.776,67.776,67.7388,67.7481,3700.0
2014-09-19 13:20:00,72.75,72.82,72.73,72.82,4400.0,67.7481,67.8133,67.7295,67.8133,4400.0
2014-09-19 13:25:00,72.81,72.81,72.7,72.7,5500.0,67.804,67.804,67.7015,67.7015,5500.0
2014-09-19 13:30:00,72.72,72.81,72.7,72.79,6100.0,67.7201,67.804,67.7015,67.7853,6100.0
2014-09-19 13:35:00,72.77,72.8,72.75,72.78,5100.0,67.7667,67.7946,67.7481,67.776,5100.0
2014-09-19 13:40:00,72.78,72.8,72.78,72.8,8400.0,67.776,67.7946,67.776,67.7946,8400.0
2014-09-19 13:45:00,72.8,72.84,72.8,72.83,13200.0,67.7946,67.8319,67.7946,67.8226,13200.0
2014-09-19 13:50:00,72.82,73.22,72.82,73.17,55400.0,67.8133,68.1858,67.8133,68.1392,55400.0
2014-09-19 13:55:00,73.16,73.23,73.05,73.06,27400.0,68.1299,68.1951,68.0275,68.0368,27400.0
2014-09-19 14:00:00,73.05,73.11,73.0,73.08,40000.0,68.0275,68.0833,67.9809,68.0554,40000.0
2014-09-19 14:05:00,73.03,73.08,72.97,72.99,16600.0,68.0088,68.0554,67.953,67.9716,16600.0
2014-09-19 14:10:00,72.99,73.12,72.98,73.09,8400.0,67.9716,68.0926,67.9623,68.0647,8400.0
2014-09-19 14:15:00,73.08,73.13,73.05,73.12,13300.0,68.0554,68.1019,68.0275,68.0926,13300.0
2014-09-19 14:20:00,73.12,73.2,73.1,73.13,15300.0,68.0926,68.1671,68.074,68.1019,15300.0
2014-09-19 14:25:00,73.15,73.36,73.14,73.3,30100.0,68.1206,68.3161,68.1113,68.2603,30100.0
2014-09-19 14:30:00,73.26,73.34,73.26,73.26,26000.0,68.223,68.2975,68.223,68.223,26000.0
2014-09-19 14:35:00,73.26,73.27,73.19,73.19,17600.0,68.223,68.2323,68.1578,68.1578,17600.0
2014-09-19 14:40:00,73.2,73.24,73.19,73.2,26400.0,68.1671,68.2044,68.1578,68.1671,26400.0
2014-09-19 14:45:00,73.2,73.25,73.19,73.25,27900.0,68.1671,68.2137,68.1578,68.2137,27900.0
2014-09-19 14:50:00,73.25,73.26,73.23,73.25,21100.0,68.2137,68.223,68.1951,68.2137,21100.0
2014-09-19 14:55:00,73.24,73.25,73.24,73.25,16500.0,68.2044,68.2137,68.2044,68.2137,16500.0
2014-09-19 15:00:00,73.24,73.34,73.24,73.34,39400.0,68.2044,68.2975,68.2044,68.2975,39400.0
2014-09-19 15:05:00,73.33,73.42,73.33,73.41,44800.0,68.2882,68.372,68.2882,68.3627,44800.0
2014-09-19 15:10:00,73.4,73.42,73.35,73.36,26400.0,68.3534,68.372,68.3068,68.3161,26400.0
2014-09-19 15:15:00,73.36,73.36,73.33,73.34,29100.0,68.3161,68.3161,68.2882,68.2975,29100.0
2014-09-19 15:20:00,73.34,73.45,73.34,73.42,82100.0,68.2975,68.3999,68.2975,68.372,82100.0
2014-09-19 15:25:00,73.42,73.48,73.4,73.41,61000.0,68.372,68.4279,68.3534,68.3627,61000.0
2014-09-19 15:30:00,73.41,73.46,73.41,73.45,80100.0,68.3627,68.4093,68.3627,68.3999,80100.0
2014-09-19 15:35:00,73.46,73.57,73.4,73.56,54100.0,68.4093,68.5117,68.3534,68.5024,54100.0
2014-09-19 15:40:00,73.57,73.63,73.56,73.63,55800.0,68.5117,68.5676,68.5024,68.5676,55800.0
2014-09-19 15:45:00,73.62,73.63,73.53,73.61,145300.0,68.5583,68.5676,68.4744,68.5489,145300.0
2014-09-19 15:50:00,73.58,73.61,73.51,73.54,126900.0,68.521,68.5489,68.4558,68.4838,126900.0
2014-09-19 15:55:00,73.54,73.61,73.36,73.49,399700.0,68.4838,68.5489,68.3161,68.4372,399700.0
2014-09-22 09:30:00,73.56,73.94,73.56,73.68,63800.0,68.5024,68.8563,68.5024,68.6141,63800.0
2014-09-22 09:35:00,73.66,73.77,73.41,73.41,30300.0,68.5955,68.6979,68.3627,68.3627,30300.0
2014-09-22 09:40:00,73.4,73.55,73.31,73.53,41900.0,68.3534,68.4931,68.2696,68.4744,41900.0
2014-09-22 09:45:00,73.54,73.73,73.17,73.21,20900.0,68.4838,68.6607,68.1392,68.1764,20900.0
2014-09-22 09:50:00,73.2,73.35,73.1,73.15,20200.0,68.1671,68.3068,68.074,68.1206,20200.0
2014-09-22 09:55:00,73.2,73.32,73.05,73.1,75600.0,68.1671,68.2789,68.0275,68.074,75600.0
2014-09-22 10:00:00,73.1,73.2,73.0,73.1,21000.0,68.074,68.1671,67.9809,68.074,21000.0
2014-09-22 10:05:00,73.08,73.17,73.01,73.13,59900.0,68.0554,68.1392,67.9902,68.1019,59900.0
2014-09-22 10:10:00,73.11,73.11,72.99,73.06,7400.0,68.0833,68.0833,67.9716,68.0368,7400.0
2014-09-22 10:15:00,73.06,73.06,72.92,73.02,21200.0,68.0368,68.0368,67.9064,67.9995,21200.0
2014-09-22 10:20:00,73.05,73.27,73.05,73.25,22400.0,68.0275,68.2323,68.0275,68.2137,22400.0
2014-09-22 10:25:00,73.23,73.24,73.05,73.1,26700.0,68.1951,68.2044,68.0275,68.074,26700.0
2014-09-22 10:30:00,73.09,73.09,72.82,72.84,20700.0,68.0647,68.0647,67.8133,67.8319,20700.0
2014-09-22 10:35:00,72.87,72.96,72.84,72.85,13100.0,67.8598,67.9436,67.8319,67.8412,13100.0
2014-09-22 10:40:00,72.82,72.83,72.66,72.7,12500.0,67.8133,67.8226,67.6643,67.7015,12500.0
2014-09-22 10:45:00,72.72,72.72,72.6,72.62,13200.0,67.7201,67.7201,67.6084,67.627,13200.0
2014-09-22 10:50:00,72.62,72.63,72.45,72.45,16500.0,67.627,67.6363,67.4687,67.4687,16500.0
2014-09-22 10:55:00,72.45,72.46,72.18,72.19,43700.0,67.4687,67.478,67.2173,67.2266,43700.0
2014-09-22 11:00:00,72.18,72.29,72.14,72.29,25200.0,67.2173,67.3197,67.18,67.3197,25200.0
2014-09-22 11:05:00,72.28,72.55,72.28,72.5,19900.0,67.3104,67.5618,67.3104,67.5153,19900.0
2014-09-22 11:10:00,72.51,72.51,72.35,72.42,17500.0,67.5246,67.5246,67.3756,67.4408,17500.0
2014-09-22 11:15:00,72.45,72.57,72.36,72.55,16000.0,67.4687,67.5805,67.3849,67.5618,16000.0
2014-09-22 11:20:00,72.55,72.76,72.53,72.76,15600.0,67.5618,67.7574,67.5432,67.7574,15600.0
2014-09-22 11:25:00,72.72,72.92,72.71,72.85,23900.0,67.7201,67.9064,67.7108,67.8412,23900.0
2014-09-22 11:30:00,72.81,72.95,72.8,72.9,16400.0,67.804,67.9343,67.7946,67.8878,16400.0
2014-09-22 11:35:00,72.9,72.92,72.78,72.91,15700.0,67.8878,67.9064,67.776,67.8971,15700.0
2014-09-22 11:40:00,72.88,72.98,72.85,72.86,38800.0,67.8691,67.9623,67.8412,67.8505,38800.0
2014-09-22 11:45:00,72.86,72.92,72.79,72.89,55200.0,67.8505,67.9064,67.7853,67.8785,55200.0
2014-09-22 11:50:00,72.87,72.92,72.84,72.87,27600.0,67.8598,67.9064,67.8319,67.8598,27600.0
2014-09-22 11:55:00,72.85,72.91,72.7,72.8,55900.0,67.8412,67.8971,67.7015,67.7946,55900.0
2014-09-22 12:00:00,72.79,72.8,72.59,72.69,29700.0,67.7853,67.7946,67.5991,67.6922,29700.0
2014-09-22 12:05:00,72.68,72.75,72.67,72.71,9200.0,67.6829,67.7481,67.6736,67.7108,9200.0
2014-09-22 12:10:00,72.7,72.77,72.57,72.62,30000.0,67.7015,67.7667,67.5805,67.627,30000.0
2014-09-22 12:15:00,72.62,72.72,72.59,72.65,17900.0,67.627,67.7201,67.5991,67.655,17900.0
2014-09-22 12:20:00,72.66,72.79,72.65,72.7,12800.0,67.6643,67.7853,67.655,67.7015,12800.0
2014-09-22 12:25:00,72.7,72.71,72.66,72.67,9600.0,67.7015,67.7108,67.6643,67.6736,9600.0
2014-09-22 12:30:00,72.65,72.73,72.51,72.58,14400.0,67.655,67.7295,67.5246,67.5898,14400.0
2014-09-22 12:35:00,72.59,72.63,72.53,72.59,7700.0,67.5991,67.6363,67.5432,67.5991,7700.0
2014-09-22 12:40:00,72.59,72.73,72.55,72.65,15100.0,67.5991,67.7295,67.5618,67.655,15100.0
2014-09-22 12:45:00,72.64,72.7,72.62,72.63,18000.0,67.6456,67.7015,67.627,67.6363,18000.0
2014-09-22 12:50:00,72.66,72.67,72.53,72.56,5900.0,67.6643,67.6736,67.5432,67.5711,5900.0
2014-09-22 12:55:00,72.54,72.61,72.48,72.49,6000.0,67.5525,67.6177,67.4966,67.506,6000.0
2014-09-22 13:00:00,72.47,72.48,72.39,72.47,10200.0,67.4873,67.4966,67.4128,67.4873,10200.0
2014-09-22 13:05:00,72.46,72.51,72.43,72.48,11400.0,67.478,67.5246,67.4501,67.4966,11400.0
2014-09-22 13:10:00,72.46,72.53,72.39,72.53,7300.0,67.478,67.5432,67.4128,67.5432,7300.0
2014-09-22 13:15:00,72.54,72.65,72.53,72.63,4500.0,67.5525,67.655,67.5432,67.6363,4500.0
2014-09-22 13:20:00,72.65,72.65,72.49,72.49,9100.0,67.655,67.655,67.506,67.506,9100.0
2014-09-22 13:25:00,72.5,72.65,72.48,72.62,9300.0,67.5153,67.655,67.4966,67.627,9300.0
2014-09-22 13:30:00,72.62,72.68,72.6,72.63,12200.0,67.627,67.6829,67.6084,67.6363,12200.0
2014-09-22 13:35:00,72.62,72.67,72.59,72.59,25600.0,67.627,67.6736,67.5991,67.5991,25600.0
2014-09-22 13:40:00,72.57,72.59,72.54,72.55,21900.0,67.5805,67.5991,67.5525,67.5618,21900.0
2014-09-22 13:45:00,72.56,72.77,72.56,72.76,27100.0,67.5711,67.7667,67.5711,67.7574,27100.0
2014-09-22 13:50:00,72.78,72.85,72.77,72.83,10400.0,67.776,67.8412,67.7667,67.8226,10400.0
2014-09-22 13:55:00,72.83,72.91,72.81,72.88,31900.0,67.8226,67.8971,67.804,67.8691,31900.0
2014-09-22 14:00:00,72.87,72.89,72.73,72.74,25200.0,67.8598,67.8785,67.7295,67.7388,25200.0
2014-09-22 14:05:00,72.75,72.89,72.73,72.84,22700.0,67.7481,67.8785,67.7295,67.8319,22700.0
2014-09-22 14:10:00,72.81,72.81,72.64,72.66,11400.0,67.804,67.804,67.6456,67.6643,11400.0
2014-09-22 14:15:00,72.66,72.74,72.66,72.66,15200.0,67.6643,67.7388,67.6643,67.6643,15200.0
2014-09-22 14:20:00,72.66,72.72,72.64,72.68,14900.0,67.6643,67.7201,67.6456,67.6829,14900.0
2014-09-22 14:25:00,72.68,72.68,72.59,72.62,10800.0,67.6829,67.6829,67.5991,67.627,10800.0
2014-09-22 14:30:00,72.61,72.71,72.6,72.7,8000.0,67.6177,67.7108,67.6084,67.7015,8000.0
2014-09-22 14:35:00,72.7,72.7,72.62,72.62,9100.0,67.7015,67.7015,67.627,67.627,9100.0
2014-09-22 14:40:00,72.61,72.68,72.61,72.64,9800.0,67.6177,67.6829,67.6177,67.6456,9800.0
2014-09-22 14:45:00,72.63,72.77,72.63,72.72,11400.0,67.6363,67.7667,67.6363,67.7201,11400.0
2014-09-22 14:50:00,72.74,72.74,72.62,72.63,12000.0,67.7388,67.7388,67.627,67.6363,12000.0
2014-09-22 14:55:00,72.61,72.68,72.61,72.67,13400.0,67.6177,67.6829,67.6177,67.6736,13400.0
2014-09-22 15:00:00,72.66,72.76,72.66,72.75,12000.0,67.6643,67.7574,67.6643,67.7481,12000.0
2014-09-22 15:05:00,72.75,72.76,72.65,72.65,17000.0,67.7481,67.7574,67.655,67.655,17000.0
2014-09-22 15:10:00,72.65,72.68,72.58,72.6,17000.0,67.655,67.6829,67.5898,67.6084,17000.0
2014-09-22 15:15:00,72.6,72.68,72.59,72.63,17100.0,67.6084,67.6829,67.5991,67.6363,17100.0
2014-09-22 15:20:00,72.63,72.68,72.62,72.64,14900.0,67.6363,67.6829,67.627,67.6456,14900.0
2014-09-22 15:25:00,72.64,72.68,72.61,72.68,14200.0,67.6456,67.6829,67.6177,67.6829,14200.0
2014-09-22 15:30:00,72.69,72.7,72.56,72.57,29000.0,67.6922,67.7015,67.5711,67.5805,29000.0
2014-09-22 15:35:00,72.58,72.69,72.55,72.68,39600.0,67.5898,67.6922,67.5618,67.6829,39600.0
2014-09-22 15:40:00,72.68,72.71,72.65,72.68,37600.0,67.6829,67.7108,67.655,67.6829,37600.0
2014-09-22 15:45:00,72.69,72.73,72.66,72.68,45300.0,67.6922,67.7295,67.6643,67.6829,45300.0
2014-09-22 15:50:00,72.68,72.69,72.5,72.58,73600.0,67.6829,67.6922,67.5153,67.5898,73600.0
2014-09-22 15:55:00,72.57,72.63,72.53,72.63,72900.0,67.5805,67.6363,67.5432,67.6363,72900.0
2014-09-23 09:30:00,72.43,72.56,72.2,72.2,32500.0,67.4501,67.5711,67.2359,67.2359,32500.0
2014-09-23 09:35:00,72.19,72.5,72.17,72.36,21000.0,67.2266,67.5153,67.208,67.3849,21000.0
2014-09-23 09:40:00,72.39,72.71,72.37,72.47,9800.0,67.4128,67.7108,67.3942,67.4873,9800.0
2014-09-23 09:45:00,72.49,72.75,72.32,72.55,83000.0,67.506,67.7481,67.3476,67.5618,83000.0
2014-09-23 09:50:00,72.58,72.99,72.58,72.75,36400.0,67.5898,67.9716,67.5898,67.7481,36400.0
2014-09-23 09:55:00,72.72,72.77,72.59,72.77,79700.0,67.7201,67.7667,67.5991,67.7667,79700.0
2014-09-23 10:00:00,72.75,72.8,72.65,72.66,35600.0,67.7481,67.7946,67.655,67.6643,35600.0
2014-09-23 10:05:00,72.64,72.72,72.61,72.69,7000.0,67.6456,67.7201,67.6177,67.6922,7000.0
2014-09-23 10:10:00,72.71,72.71,72.57,72.65,7800.0,67.7108,67.7108,67.5805,67.655,7800.0
2014-09-23 10:15:00,72.66,72.8,72.64,72.74,11800.0,67.6643,67.7946,67.6456,67.7388,11800.0
2014-09-23 10:20:00,72.8,72.92,72.8,72.85,12600.0,67.7946,67.9064,67.7946,67.8412,12600.0
2014-09-23 10:25:00,72.87,72.88,72.72,72.74,19000.0,67.8598,67.8691,67.7201,67.7388,19000.0
2014-09-23 10:30:00,72.72,72.75,72.53,72.54,9000.0,67.7201,67.7481,67.5432,67.5525,9000.0
2014-09-23 10:35:00,72.54,72.63,72.5,72.57,11700.0,67.5525,67.6363,67.5153,67.5805,11700.0
2014-09-23 10:40:00,72.57,72.73,72.57,72.73,11800.0,67.5805,67.7295,67.5805,67.7295,11800.0
2014-09-23 10:45:00,72.7,72.72,72.59,72.7,8400.0,67.7015,67.7201,67.5991,67.7015,8400.0
2014-09-23 10:50:00,72.71,72.81,72.69,72.76,41100.0,67.7108,67.804,67.6922,67.7574,41100.0
2014-09-23 10:55:00,72.76,72.78,72.61,72.63,6500.0,67.7574,67.776,67.6177,67.6363,6500.0
2014-09-23 11:00:00,72.65,72.77,72.65,72.73,8500.0,67.655,67.7667,67.655,67.7295,8500.0
2014-09-23 11:05:00,72.72,72.73,72.63,72.72,11400.0,67.7201,67.7295,67.6363,67.7201,11400.0
2014-09-23 11:10:00,72.7,72.7,72.5,72.63,14500.0,67.7015,67.7015,67.5153,67.6363,14500.0
2014-09-23 11:15:00,72.66,72.8,72.65,72.72,20300.0,67.6643,67.7946,67.655,67.7201,20300.0
2014-09-23 11:20:00,72.71,72.86,72.7,72.76,19700.0,67.7108,67.8505,67.7015,67.7574,19700.0
2014-09-23 11:25:00,72.76,72.8,72.67,72.77,9200.0,67.7574,67.7946,67.6736,67.7667,9200.0
2014-09-23 11:30:00,72.75,72.85,72.75,72.78,5600.0,67.7481,67.8412,67.7481,67.776,5600.0
2014-09-23 11:35:00,72.78,72.89,72.78,72.88,20400.0,67.776,67.8785,67.776,67.8691,20400.0
2014-09-23 11:40:00,72.87,72.94,72.87,72.91,7300.0,67.8598,67.925,67.8598,67.8971,7300.0
2014-09-23 11:45:00,72.93,72.94,72.78,72.81,15100.0,67.9157,67.925,67.776,67.804,15100.0
2014-09-23 11:50:00,72.81,72.9,72.81,72.85,7600.0,67.804,67.8878,67.804,67.8412,7600.0
2014-09-23 11:55:00,72.88,72.89,72.81,72.81,12500.0,67.8691,67.8785,67.804,67.804,12500.0
2014-09-23 12:00:00,72.83,72.85,72.72,72.74,9000.0,67.8226,67.8412,67.7201,67.7388,9000.0
2014-09-23 12:05:00,72.74,72.78,72.71,72.72,9200.0,67.7388,67.776,67.7108,67.7201,9200.0
2014-09-23 12:10:00,72.74,72.75,72.63,72.65,9100.0,67.7388,67.7481,67.6363,67.655,9100.0
2014-09-23 12:15:00,72.67,72.69,72.59,72.63,10900.0,67.6736,67.6922,67.5991,67.6363,10900.0
2014-09-23 12:20:00,72.67,72.71,72.66,72.67,17600.0,67.6736,67.7108,67.6643,67.6736,17600.0
2014-09-23 12:25:00,72.67,72.68,72.52,72.55,12900.0,67.6736,67.6829,67.5339,67.5618,12900.0
2014-09-23 12:30:00,72.54,72.56,72.52,72.55,7000.0,67.5525,67.5711,67.5339,67.5618,7000.0
2014-09-23 12:35:00,72.55,72.59,72.53,72.54,4500.0,67.5618,67.5991,67.5432,67.5525,4500.0
2014-09-23 12:40:00,72.55,72.57,72.51,72.51,13900.0,67.5618,67.5805,67.5246,67.5246,13900.0
2014-09-23 12:45:00,72.52,72.53,72.42,72.42,8300.0,67.5339,67.5432,67.4408,67.4408,8300.0
2014-09-23 12:50:00,72.43,72.5,72.4,72.5,29000.0,67.4501,67.5153,67.4221,67.5153,29000.0
2014-09-23 12:55:00,72.49,72.56,72.34,72.46,30600.0,67.506,67.5711,67.3663,67.478,30600.0
2014-09-23 13:00:00,72.44,72.51,72.44,72.49,4400.0,67.4594,67.5246,67.4594,67.506,4400.0
2014-09-23 13:05:00,72.49,72.49,72.37,72.37,6100.0,67.506,67.506,67.3942,67.3942,6100.0
2014-09-23 13:10:00,72.37,72.37,72.3,72.3,6600.0,67.3942,67.3942,67.329,67.329,6600.0
2014-09-23 13:15:00,72.33,72.37,72.28,72.32,19600.0,67.357,67.3942,67.3104,67.3476,19600.0
2014-09-23 13:20:00,72.33,72.38,72.33,72.33,6700.0,67.357,67.4035,67.357,67.357,6700.0
2014-09-23 13:25:00,72.35,72.36,72.22,72.23,8800.0,67.3756,67.3849,67.2545,67.2638,8800.0
2014-09-23 13:30:00,72.23,72.31,72.21,72.28,8200.0,67.2638,67.3383,67.2452,67.3104,8200.0
2014-09-23 13:35:00,72.3,72.35,72.25,72.33,10400.0,67.329,67.3756,67.2825,67.357,10400.0
2014-09-23 13:40:00,72.32,72.36,72.32,72.36,3500.0,67.3476,67.3849,67.3476,67.3849,3500.0
2014-09-23 13:45:00,72.34,72.34,72.17,72.17,53800.0,67.3663,67.3663,67.208,67.208,53800.0
2014-09-23 13:50:00,72.16,72.16,72.05,72.11,18100.0,67.1986,67.1986,67.0962,67.1521,18100.0
2014-09-23 13:55:00,72.1,72.13,72.05,72.06,14600.0,67.1428,67.1707,67.0962,67.1055,14600.0
2014-09-23 14:00:00,72.05,72.09,72.0,72.06,11400.0,67.0962,67.1335,67.0496,67.1055,11400.0
2014-09-23 14:05:00,72.08,72.14,72.05,72.07,24800.0,67.1241,67.18,67.0962,67.1148,24800.0
2014-09-23 14:10:00,72.1,72.14,72.06,72.09,16700.0,67.1428,67.18,67.1055,67.1335,16700.0
2014-09-23 14:15:00,72.08,72.11,72.05,72.07,5800.0,67.1241,67.1521,67.0962,67.1148,5800.0
2014-09-23 14:20:00,72.08,72.11,72.05,72.07,13900.0,67.1241,67.1521,67.0962,67.1148,13900.0
2014-09-23 14:25:00,72.09,72.16,72.06,72.15,14600.0,67.1335,67.1986,67.1055,67.1893,14600.0
2014-09-23 14:30:00,72.16,72.25,72.16,72.24,23200.0,67.1986,67.2825,67.1986,67.2731,23200.0
2014-09-23 14:35:00,72.22,72.28,72.21,72.26,16700.0,67.2545,67.3104,67.2452,67.2918,16700.0
2014-09-23 14:40:00,72.28,72.28,72.2,72.22,18700.0,67.3104,67.3104,67.2359,67.2545,18700.0
2014-09-23 14:45:00,72.22,72.23,72.2,72.23,19300.0,67.2545,67.2638,67.2359,67.2638,19300.0
2014-09-23 14:50:00,72.22,72.23,72.2,72.2,18800.0,67.2545,67.2638,67.2359,67.2359,18800.0
2014-09-23 14:55:00,72.2,72.23,72.19,72.23,29200.0,67.2359,67.2638,67.2266,67.2638,29200.0
2014-09-23 15:00:00,72.22,72.3,72.22,72.27,22900.0,67.2545,67.329,67.2545,67.3011,22900.0
2014-09-23 15:05:00,72.25,72.25,72.2,72.2,14600.0,67.2825,67.2825,67.2359,67.2359,14600.0
2014-09-23 15:10:00,72.21,72.22,72.2,72.22,16300.0,67.2452,67.2545,67.2359,67.2545,16300.0
2014-09-23 15:15:00,72.21,72.24,72.2,72.24,22900.0,67.2452,67.2731,67.2359,67.2731,22900.0
2014-09-23 15:20:00,72.24,72.24,72.09,72.09,42000.0,67.2731,67.2731,67.1335,67.1335,42000.0
2014-09-23 15:25:00,72.1,72.26,72.1,72.25,27700.0,67.1428,67.2918,67.1428,67.2825,27700.0
2014-09-23 15:30:00,72.25,72.28,72.21,72.27,21700.0,67.2825,67.3104,67.2452,67.3011,21700.0
2014-09-23 15:35:00,72.27,72.29,72.22,72.24,24500.0,67.3011,67.3197,67.2545,67.2731,24500.0
2014-09-23 15:40:00,72.23,72.25,72.22,72.23,26700.0,67.2638,67.2825,67.2545,67.2638,26700.0
2014-09-23 15:45:00,72.24,72.33,72.23,72.28,59300.0,67.2731,67.357,67.2638,67.3104,59300.0
2014-09-23 15:50:00,72.29,72.32,72.23,72.25,77900.0,67.3197,67.3476,67.2638,67.2825,77900.0
2014-09-23 15:55:00,72.25,72.26,72.07,72.09,129000.0,67.2825,67.2918,67.1148,67.1335,129000.0
2014-09-24 09:30:00,72.38,72.38,72.03,72.05,19100.0,67.4035,67.4035,67.0776,67.0962,19100.0
2014-09-24 09:35:00,72.04,72.45,72.03,72.42,10200.0,67.0869,67.4687,67.0776,67.4408,10200.0
2014-09-24 09:40:00,72.36,72.45,72.1,72.1,5200.0,67.3849,67.4687,67.1428,67.1428,5200.0
2014-09-24 09:45:00,72.21,72.22,71.81,71.88,29500.0,67.2452,67.2545,66.8727,66.9379,29500.0
2014-09-24 09:50:00,71.78,71.93,71.61,71.7,36800.0,66.8448,66.9845,66.6865,66.7703,36800.0
2014-09-24 09:55:00,71.69,71.9,71.67,71.85,17300.0,66.761,66.9565,66.7423,66.91,17300.0
2014-09-24 10:00:00,71.91,72.04,71.81,71.95,15000.0,66.9658,67.0869,66.8727,67.0031,15000.0
2014-09-24 10:05:00,71.96,71.99,71.83,71.83,6000.0,67.0124,67.0403,66.8913,66.8913,6000.0
2014-09-24 10:10:00,71.86,72.11,71.83,72.11,9700.0,66.9193,67.1521,66.8913,67.1521,9700.0
2014-09-24 10:15:00,72.1,72.14,72.02,72.1,6200.0,67.1428,67.18,67.0683,67.1428,6200.0
2014-09-24 10:20:00,72.03,72.07,71.84,71.88,43900.0,67.0776,67.1148,66.9006,66.9379,43900.0
2014-09-24 10:25:00,71.88,72.24,71.85,72.14,10800.0,66.9379,67.2731,66.91,67.18,10800.0
2014-09-24 10:30:00,72.18,72.24,72.13,72.2,15700.0,67.2173,67.2731,67.1707,67.2359,15700.0
2014-09-24 10:35:00,72.18,72.24,72.1,72.15,9300.0,67.2173,67.2731,67.1428,67.1893,9300.0
2014-09-24 10:40:00,72.17,72.19,72.09,72.09,7300.0,67.208,67.2266,67.1335,67.1335,7300.0
2014-09-24 10:45:00,72.1,72.21,72.09,72.2,11300.0,67.1428,67.2452,67.1335,67.2359,11300.0
2014-09-24 10:50:00,72.22,72.31,72.19,72.2,9100.0,67.2545,67.3383,67.2266,67.2359,9100.0
2014-09-24 10:55:00,72.2,72.23,72.14,72.2,5600.0,67.2359,67.2638,67.18,67.2359,5600.0
2014-09-24 11:00:00,72.21,72.33,72.19,72.26,24800.0,67.2452,67.357,67.2266,67.2918,24800.0
2014-09-24 11:05:00,72.26,72.29,72.23,72.29,7300.0,67.2918,67.3197,67.2638,67.3197,7300.0
2014-09-24 11:10:00,72.29,72.41,72.27,72.39,12100.0,67.3197,67.4315,67.3011,67.4128,12100.0
2014-09-24 11:15:00,72.4,72.6,72.4,72.58,22700.0,67.4221,67.6084,67.4221,67.5898,22700.0
2014-09-24 11:20:00,72.61,72.65,72.59,72.61,8500.0,67.6177,67.655,67.5991,67.6177,8500.0
2014-09-24 11:25:00,72.64,72.67,72.59,72.66,7200.0,67.6456,67.6736,67.5991,67.6643,7200.0
2014-09-24 11:30:00,72.66,72.69,72.57,72.58,8300.0,67.6643,67.6922,67.5805,67.5898,8300.0
2014-09-24 11:35:00,72.59,72.66,72.56,72.62,18200.0,67.5991,67.6643,67.5711,67.627,18200.0
2014-09-24 11:40:00,72.61,72.77,72.61,72.75,17200.0,67.6177,67.7667,67.6177,67.7481,17200.0
2014-09-24 11:45:00,72.76,72.77,72.66,72.72,6200.0,67.7574,67.7667,67.6643,67.7201,6200.0
2014-09-24 11:50:00,72.71,72.79,72.68,72.79,6300.0,67.7108,67.7853,67.6829,67.7853,6300.0
2014-09-24 11:55:00,72.78,72.83,72.74,72.76,18500.0,67.776,67.8226,67.7388,67.7574,18500.0
2014-09-24 12:00:00,72.76,72.82,72.75,72.79,7200.0,67.7574,67.8133,67.7481,67.7853,7200.0
2014-09-24 12:05:00,72.77,72.79,72.72,72.78,5100.0,67.7667,67.7853,67.7201,67.776,5100.0
2014-09-24 12:10:00,72.8,72.88,72.8,72.87,11300.0,67.7946,67.8691,67.7946,67.8598,11300.0
2014-09-24 12:15:00,72.89,72.91,72.77,72.78,10000.0,67.8785,67.8971,67.7667,67.776,10000.0
2014-09-24 12:20:00,72.77,72.81,72.76,72.8,6600.0,67.7667,67.804,67.7574,67.7946,6600.0
2014-09-24 12:25:00,72.8,72.81,72.71,72.71,9400.0,67.7946,67.804,67.7108,67.7108,9400.0
2014-09-24 12:30:00,72.72,72.75,72.68,72.68,10500.0,67.7201,67.7481,67.6829,67.6829,10500.0
2014-09-24 12:35:00,72.68,72.71,72.61,72.7,4900.0,67.6829,67.7108,67.6177,67.7015,4900.0
2014-09-24 12:40:00,72.69,72.69,72.58,72.64,5200.0,67.6922,67.6922,67.5898,67.6456,5200.0
2014-09-24 12:45:00,72.63,72.69,72.63,72.68,7500.0,67.6363,67.6922,67.6363,67.6829,7500.0
2014-09-24 12:50:00,72.69,72.71,72.64,72.71,7500.0,67.6922,67.7108,67.6456,67.7108,7500.0
2014-09-24 12:55:00,72.73,72.83,72.73,72.81,7800.0,67.7295,67.8226,67.7295,67.804,7800.0
2014-09-24 13:00:00,72.81,72.85,72.73,72.85,10300.0,67.804,67.8412,67.7295,67.8412,10300.0
2014-09-24 13:05:00,72.82,72.91,72.81,72.86,19300.0,67.8133,67.8971,67.804,67.8505,19300.0
2014-09-24 13:10:00,72.88,72.95,72.85,72.9,12700.0,67.8691,67.9343,67.8412,67.8878,12700.0
2014-09-24 13:15:00,72.9,73.0,72.89,72.97,14400.0,67.8878,67.9809,67.8785,67.953,14400.0
2014-09-24 13:20:00,72.96,72.99,72.96,72.96,5700.0,67.9436,67.9716,67.9436,67.9436,5700.0
2014-09-24 13:25:00,72.97,73.0,72.95,72.99,12300.0,67.953,67.9809,67.9343,67.9716,12300.0
2014-09-24 13:30:00,72.98,73.0,72.96,72.98,7900.0,67.9623,67.9809,67.9436,67.9623,7900.0
2014-09-24 13:35:00,72.99,73.11,72.98,73.06,11900.0,67.9716,68.0833,67.9623,68.0368,11900.0
2014-09-24 13:40:00,73.07,73.13,73.07,73.09,8300.0,68.0461,68.1019,68.0461,68.0647,8300.0
2014-09-24 13:45:00,73.09,73.3,73.08,73.27,38800.0,68.0647,68.2603,68.0554,68.2323,38800.0
2014-09-24 13:50:00,73.28,73.35,73.28,73.3,17200.0,68.2416,68.3068,68.2416,68.2603,17200.0
2014-09-24 13:55:00,73.29,73.29,73.18,73.22,11400.0,68.2509,68.2509,68.1485,68.1858,11400.0
2014-09-24 14:00:00,73.19,73.21,73.09,73.18,27200.0,68.1578,68.1764,68.0647,68.1485,27200.0
2014-09-24 14:05:00,73.18,73.22,73.15,73.19,11100.0,68.1485,68.1858,68.1206,68.1578,11100.0
2014-09-24 14:10:00,73.19,73.22,73.16,73.17,12000.0,68.1578,68.1858,68.1299,68.1392,12000.0
2014-09-24 14:15:00,73.17,73.23,73.14,73.2,23700.0,68.1392,68.1951,68.1113,68.1671,23700.0
2014-09-24 14:20:00,73.22,73.24,73.18,73.19,9700.0,68.1858,68.2044,68.1485,68.1578,9700.0
2014-09-24 14:25:00,73.17,73.31,73.17,73.29,15600.0,68.1392,68.2696,68.1392,68.2509,15600.0
2014-09-24 14:30:00,73.29,73.3,73.21,73.21,10100.0,68.2509,68.2603,68.1764,68.1764,10100.0
2014-09-24 14:35:00,73.22,73.24,73.19,73.19,8400.0,68.1858,68.2044,68.1578,68.1578,8400.0
2014-09-24 14:40:00,73.19,73.2,73.14,73.15,8700.0,68.1578,68.1671,68.1113,68.1206,8700.0
2014-09-24 14:45:00,73.15,73.16,73.08,73.09,8300.0,68.1206,68.1299,68.0554,68.0647,8300.0
2014-09-24 14:50:00,73.1,73.19,73.09,73.13,15900.0,68.074,68.1578,68.0647,68.1019,15900.0
2014-09-24 14:55:00,73.13,73.16,73.11,73.13,11100.0,68.1019,68.1299,68.0833,68.1019,11100.0
2014-09-24 15:00:00,73.13,73.13,73.08,73.12,17800.0,68.1019,68.1019,68.0554,68.0926,17800.0
2014-09-24 15:05:00,73.12,73.13,73.09,73.12,16200.0,68.0926,68.1019,68.0647,68.0926,16200.0
2014-09-24 15:10:00,73.12,73.13,73.03,73.03,16900.0,68.0926,68.1019,68.0088,68.0088,16900.0
2014-09-24 15:15:00,73.03,73.08,73.02,73.08,20100.0,68.0088,68.0554,67.9995,68.0554,20100.0
2014-09-24 15:20:00,73.09,73.09,73.01,73.02,15400.0,68.0647,68.0647,67.9902,67.9995,15400.0
2014-09-24 15:25:00,73.01,73.02,72.95,72.95,21400.0,67.9902,67.9995,67.9343,67.9343,21400.0
2014-09-24 15:30:00,72.96,73.11,72.95,73.1,36400.0,67.9436,68.0833,67.9343,68.074,36400.0
2014-09-24 15:35:00,73.1,73.17,73.1,73.14,25400.0,68.074,68.1392,68.074,68.1113,25400.0
2014-09-24 15:40:00,73.14,73.15,73.09,73.11,22600.0,68.1113,68.1206,68.0647,68.0833,22600.0
2014-09-24 15:45:00,73.12,73.21,73.1,73.21,39400.0,68.0926,68.1764,68.074,68.1764,39400.0
2014-09-24 15:50:00,73.2,73.25,73.17,73.21,52800.0,68.1671,68.2137,68.1392,68.1764,52800.0
2014-09-24 15:55:00,73.2,73.2,73.11,73.14,89400.0,68.1671,68.1671,68.0833,68.1113,89400.0
2014-09-25 09:30:00,73.01,73.12,72.81,72.97,37100.0,67.9902,68.0926,67.804,67.953,37100.0
2014-09-25 09:35:00,72.96,72.99,72.83,72.91,24500.0,67.9436,67.9716,67.8226,67.8971,24500.0
2014-09-25 09:40:00,72.88,73.16,72.8,73.11,30000.0,67.8691,68.1299,67.7946,68.0833,30000.0
2014-09-25 09:45:00,73.18,73.18,72.85,72.93,21100.0,68.1485,68.1485,67.8412,67.9157,21100.0
2014-09-25 09:50:00,72.96,73.1,72.67,72.77,36900.0,67.9436,68.074,67.6736,67.7667,36900.0
2014-09-25 09:55:00,72.77,72.91,72.74,72.9,9600.0,67.7667,67.8971,67.7388,67.8878,9600.0
2014-09-25 10:00:00,72.88,72.94,72.79,72.79,10200.0,67.8691,67.925,67.7853,67.7853,10200.0
2014-09-25 10:05:00,72.78,72.9,72.78,72.89,58600.0,67.776,67.8878,67.776,67.8785,58600.0
2014-09-25 10:10:00,72.87,72.87,72.57,72.57,9100.0,67.8598,67.8598,67.5805,67.5805,9100.0
2014-09-25 10:15:00,72.57,72.68,72.52,72.53,10100.0,67.5805,67.6829,67.5339,67.5432,10100.0
2014-09-25 10:20:00,72.51,72.51,72.32,72.43,33900.0,67.5246,67.5246,67.3476,67.4501,33900.0
2014-09-25 10:25:00,72.45,72.56,72.45,72.54,9700.0,67.4687,67.5711,67.4687,67.5525,9700.0
2014-09-25 10:30:00,72.54,72.55,72.12,72.18,57700.0,67.5525,67.5618,67.1614,67.2173,57700.0
2014-09-25 10:35:00,72.19,72.23,72.09,72.09,14600.0,67.2266,67.2638,67.1335,67.1335,14600.0
2014-09-25 10:40:00,72.11,72.14,71.95,71.96,11800.0,67.1521,67.18,67.0031,67.0124,11800.0
2014-09-25 10:45:00,71.96,71.96,71.83,71.92,9500.0,67.0124,67.0124,66.8913,66.9751,9500.0
2014-09-25 10:50:00,71.92,72.02,71.91,71.95,14700.0,66.9751,67.0683,66.9658,67.0031,14700.0
2014-09-25 10:55:00,71.96,72.03,71.91,72.0,40800.0,67.0124,67.0776,66.9658,67.0496,40800.0
2014-09-25 11:00:00,72.0,72.11,71.95,72.05,27300.0,67.0496,67.1521,67.0031,67.0962,27300.0
2014-09-25 11:05:00,72.05,72.11,71.96,72.03,31300.0,67.0962,67.1521,67.0124,67.0776,31300.0
2014-09-25 11:10:00,72.02,72.15,71.98,72.04,15900.0,67.0683,67.1893,67.031,67.0869,15900.0
2014-09-25 11:15:00,72.02,72.05,71.97,71.99,22700.0,67.0683,67.0962,67.0217,67.0403,22700.0
2014-09-25 11:20:00,72.01,72.02,71.96,72.0,10100.0,67.059,67.0683,67.0124,67.0496,10100.0
2014-09-25 11:25:00,71.99,72.01,71.92,71.97,13300.0,67.0403,67.059,66.9751,67.0217,13300.0
2014-09-25 11:30:00,71.98,71.98,71.82,71.85,10200.0,67.031,67.031,66.882,66.91,10200.0
2014-09-25 11:35:00,71.85,72.01,71.81,71.97,14400.0,66.91,67.059,66.8727,67.0217,14400.0
2014-09-25 11:40:00,71.95,71.95,71.86,71.9,10100.0,67.0031,67.0031,66.9193,66.9565,10100.0
2014-09-25 11:45:00,71.92,71.94,71.83,71.83,17200.0,66.9751,66.9938,66.8913,66.8913,17200.0
2014-09-25 11:50:00,71.83,72.0,71.8,71.95,20600.0,66.8913,67.0496,66.8634,67.0031,20600.0
2014-09-25 11:55:00,71.94,72.01,71.88,71.9,10800.0,66.9938,67.059,66.9379,66.9565,10800.0
2014-09-25 12:00:00,71.9,71.95,71.89,71.93,7400.0,66.9565,67.0031,66.9472,66.9845,7400.0
2014-09-25 12:05:00,71.91,71.92,71.85,71.86,14800.0,66.9658,66.9751,66.91,66.9193,14800.0
2014-09-25 12:10:00,71.84,71.85,71.74,71.74,5400.0,66.9006,66.91,66.8075,66.8075,5400.0
2014-09-25 12:15:00,71.74,71.74,71.66,71.66,6300.0,66.8075,66.8075,66.733,66.733,6300.0
2014-09-25 12:20:00,71.65,71.65,71.49,71.49,24800.0,66.7237,66.7237,66.5747,66.5747,24800.0
2014-09-25 12:25:00,71.48,71.5,71.41,71.41,12200.0,66.5654,66.584,66.5002,66.5002,12200.0
2014-09-25 12:30:00,71.41,71.58,71.4,71.55,11000.0,66.5002,66.6585,66.4909,66.6306,11000.0
2014-09-25 12:35:00,71.56,71.62,71.55,71.62,19900.0,66.6399,66.6958,66.6306,66.6958,19900.0
2014-09-25 12:40:00,71.61,71.61,71.55,71.57,8300.0,66.6865,66.6865,66.6306,66.6492,8300.0
2014-09-25 12:45:00,71.55,71.55,71.48,71.53,12000.0,66.6306,66.6306,66.5654,66.612,12000.0
2014-09-25 12:50:00,71.55,71.64,71.55,71.63,11400.0,66.6306,66.7144,66.6306,66.7051,11400.0
2014-09-25 12:55:00,71.64,71.68,71.62,71.62,7800.0,66.7144,66.7516,66.6958,66.6958,7800.0
2014-09-25 13:00:00,71.6,71.67,71.59,71.63,11900.0,66.6771,66.7423,66.6678,66.7051,11900.0
2014-09-25 13:05:00,71.62,71.72,71.6,71.67,10000.0,66.6958,66.7889,66.6771,66.7423,10000.0
2014-09-25 13:10:00,71.67,71.77,71.67,71.73,7400.0,66.7423,66.8355,66.7423,66.7982,7400.0
2014-09-25 13:15:00,71.73,71.8,71.73,71.77,9600.0,66.7982,66.8634,66.7982,66.8355,9600.0
2014-09-25 13:20:00,71.77,71.77,71.67,71.69,11700.0,66.8355,66.8355,66.7423,66.761,11700.0
2014-09-25 13:25:00,71.69,71.72,71.66,71.7,14600.0,66.761,66.7889,66.733,66.7703,14600.0
2014-09-25 13:30:00,71.7,71.7,71.63,71.66,7400.0,66.7703,66.7703,66.7051,66.733,7400.0
2014-09-25 13:35:00,71.66,71.66,71.55,71.57,12600.0,66.733,66.733,66.6306,66.6492,12600.0
2014-09-25 13:40:00,71.57,71.61,71.54,71.56,15800.0,66.6492,66.6865,66.6213,66.6399,15800.0
2014-09-25 13:45:00,71.56,71.57,71.52,71.57,9500.0,66.6399,66.6492,66.6026,66.6492,9500.0
2014-09-25 13:50:00,71.58,71.58,71.45,71.55,33600.0,66.6585,66.6585,66.5375,66.6306,33600.0
2014-09-25 13:55:00,71.56,71.57,71.49,71.52,16900.0,66.6399,66.6492,66.5747,66.6026,16900.0
2014-09-25 14:00:00,71.53,71.53,71.46,71.49,20600.0,66.612,66.612,66.5468,66.5747,20600.0
2014-09-25 14:05:00,71.48,71.6,71.48,71.6,17500.0,66.5654,66.6771,66.5654,66.6771,17500.0
2014-09-25 14:10:00,71.59,71.64,71.58,71.59,14100.0,66.6678,66.7144,66.6585,66.6678,14100.0
2014-09-25 14:15:00,71.59,71.6,71.53,71.55,17300.0,66.6678,66.6771,66.612,66.6306,17300.0
2014-09-25 14:20:00,71.57,71.64,71.56,71.62,9400.0,66.6492,66.7144,66.6399,66.6958,9400.0
2014-09-25 14:25:00,71.63,71.67,71.59,71.64,15000.0,66.7051,66.7423,66.6678,66.7144,15000.0
2014-09-25 14:30:00,71.67,71.68,71.64,71.65,8300.0,66.7423,66.7516,66.7144,66.7237,8300.0
2014-09-25 14:35:00,71.64,71.68,71.64,71.68,12700.0,66.7144,66.7516,66.7144,66.7516,12700.0
2014-09-25 14:40:00,71.67,71.71,71.67,71.71,8700.0,66.7423,66.7796,66.7423,66.7796,8700.0
2014-09-25 14:45:00,71.71,71.78,71.71,71.77,28400.0,66.7796,66.8448,66.7796,66.8355,28400.0
2014-09-25 14:50:00,71.78,71.78,71.69,71.7,26200.0,66.8448,66.8448,66.761,66.7703,26200.0
2014-09-25 14:55:00,71.69,71.7,71.65,71.66,23500.0,66.761,66.7703,66.7237,66.733,23500.0
2014-09-25 15:00:00,71.66,71.7,71.65,71.7,31500.0,66.733,66.7703,66.7237,66.7703,31500.0
2014-09-25 15:05:00,71.7,71.7,71.65,71.68,22400.0,66.7703,66.7703,66.7237,66.7516,22400.0
2014-09-25 15:10:00,71.68,71.73,71.63,71.73,29600.0,66.7516,66.7982,66.7051,66.7982,29600.0
2014-09-25 15:15:00,71.74,71.81,71.73,71.73,25900.0,66.8075,66.8727,66.7982,66.7982,25900.0
2014-09-25 15:20:00,71.74,71.74,71.59,71.62,55900.0,66.8075,66.8075,66.6678,66.6958,55900.0
2014-09-25 15:25:00,71.62,71.62,71.57,71.59,24200.0,66.6958,66.6958,66.6492,66.6678,24200.0
2014-09-25 15:30:00,71.59,71.77,71.59,71.77,41500.0,66.6678,66.8355,66.6678,66.8355,41500.0
2014-09-25 15:35:00,71.79,71.81,71.71,71.77,58800.0,66.8541,66.8727,66.7796,66.8355,58800.0
2014-09-25 15:40:00,71.78,71.78,71.68,71.7,31800.0,66.8448,66.8448,66.7516,66.7703,31800.0
2014-09-25 15:45:00,71.7,71.72,71.63,71.69,51500.0,66.7703,66.7889,66.7051,66.761,51500.0
2014-09-25 15:50:00,71.69,71.73,71.65,71.67,62700.0,66.761,66.7982,66.7237,66.7423,62700.0
2014-09-25 15:55:00,71.67,71.67,71.52,71.54,95800.0,66.7423,66.7423,66.6026,66.6213,95800.0
2014-09-26 09:30:00,71.78,72.27,71.78,72.15,34700.0,66.8448,67.3011,66.8448,67.1893,34700.0
2014-09-26 09:35:00,72.13,72.25,71.98,72.0,27100.0,67.1707,67.2825,67.031,67.0496,27100.0
2014-09-26 09:40:00,72.04,72.15,71.89,71.95,43900.0,67.0869,67.1893,66.9472,67.0031,43900.0
2014-09-26 09:45:00,71.95,72.05,71.79,71.93,28500.0,67.0031,67.0962,66.8541,66.9845,28500.0
2014-09-26 09:50:00,71.92,72.03,71.71,71.73,10100.0,66.9751,67.0776,66.7796,66.7982,10100.0
2014-09-26 09:55:00,71.8,71.97,71.75,71.96,12300.0,66.8634,67.0217,66.8168,67.0124,12300.0
2014-09-26 10:00:00,71.95,72.04,71.92,72.0,12600.0,67.0031,67.0869,66.9751,67.0496,12600.0
2014-09-26 10:05:00,72.01,72.01,71.84,71.86,10800.0,67.059,67.059,66.9006,66.9193,10800.0
2014-09-26 10:10:00,71.91,71.98,71.75,71.78,8100.0,66.9658,67.031,66.8168,66.8448,8100.0
2014-09-26 10:15:00,71.74,71.78,71.52,71.69,17400.0,66.8075,66.8448,66.6026,66.761,17400.0
2014-09-26 10:20:00,71.7,71.78,71.68,71.68,4900.0,66.7703,66.8448,66.7516,66.7516,4900.0
2014-09-26 10:25:00,71.68,71.94,71.68,71.75,12000.0,66.7516,66.9938,66.7516,66.8168,12000.0
2014-09-26 10:30:00,71.73,71.89,71.58,71.83,8000.0,66.7982,66.9472,66.6585,66.8913,8000.0
2014-09-26 10:35:00,71.85,71.85,71.74,71.79,7000.0,66.91,66.91,66.8075,66.8541,7000.0
2014-09-26 10:40:00,71.79,71.87,71.73,71.86,3500.0,66.8541,66.9286,66.7982,66.9193,3500.0
2014-09-26 10:45:00,71.86,71.86,71.68,71.69,5600.0,66.9193,66.9193,66.7516,66.761,5600.0
2014-09-26 10:50:00,71.68,71.69,71.59,71.59,16800.0,66.7516,66.761,66.6678,66.6678,16800.0
2014-09-26 10:55:00,71.6,71.72,71.6,71.65,9700.0,66.6771,66.7889,66.6771,66.7237,9700.0
2014-09-26 11:00:00,71.67,71.71,71.56,71.58,11300.0,66.7423,66.7796,66.6399,66.6585,11300.0
2014-09-26 11:05:00,71.56,71.58,71.31,71.39,25100.0,66.6399,66.6585,66.4071,66.4816,25100.0
2014-09-26 11:10:00,71.4,71.4,71.19,71.27,17900.0,66.4909,66.4909,66.2953,66.3698,17900.0
2014-09-26 11:15:00,71.25,71.37,71.22,71.33,19700.0,66.3512,66.463,66.3233,66.4257,19700.0
2014-09-26 11:20:00,71.32,71.39,71.31,71.36,10400.0,66.4164,66.4816,66.4071,66.4536,10400.0
2014-09-26 11:25:00,71.39,71.39,71.35,71.38,4600.0,66.4816,66.4816,66.4443,66.4723,4600.0
2014-09-26 11:30:00,71.4,71.41,71.31,71.31,7100.0,66.4909,66.5002,66.4071,66.4071,7100.0
2014-09-26 11:35:00,71.31,71.38,71.27,71.3,34300.0,66.4071,66.4723,66.3698,66.3978,34300.0
2014-09-26 11:40:00,71.35,71.43,71.35,71.36,20100.0,66.4443,66.5188,66.4443,66.4536,20100.0
2014-09-26 11:45:00,71.35,71.35,71.17,71.2,13000.0,66.4443,66.4443,66.2767,66.3046,13000.0
2014-09-26 11:50:00,71.2,71.25,71.17,71.24,9800.0,66.3046,66.3512,66.2767,66.3419,9800.0
2014-09-26 11:55:00,71.23,71.28,71.21,71.22,6900.0,66.3326,66.3791,66.314,66.3233,6900.0
2014-09-26 12:00:00,71.22,71.24,71.11,71.18,26000.0,66.3233,66.3419,66.2208,66.286,26000.0
2014-09-26 12:05:00,71.19,71.19,71.04,71.19,13400.0,66.2953,66.2953,66.1556,66.2953,13400.0
2014-09-26 12:10:00,71.2,71.3,71.2,71.28,6000.0,66.3046,66.3978,66.3046,66.3791,6000.0
2014-09-26 12:15:00,71.28,71.4,71.25,71.34,8300.0,66.3791,66.4909,66.3512,66.435,8300.0
2014-09-26 12:20:00,71.38,71.42,71.32,71.37,9700.0,66.4723,66.5095,66.4164,66.463,9700.0
2014-09-26 12:25:00,71.38,71.39,71.31,71.31,5100.0,66.4723,66.4816,66.4071,66.4071,5100.0
2014-09-26 12:30:00,71.32,71.38,71.11,71.11,32200.0,66.4164,66.4723,66.2208,66.2208,32200.0
2014-09-26 12:35:00,71.12,71.13,70.98,71.01,49900.0,66.2301,66.2395,66.0998,66.1277,49900.0
2014-09-26 12:40:00,71.0,71.11,70.98,71.1,9800.0,66.1184,66.2208,66.0998,66.2115,9800.0
2014-09-26 12:45:00,71.1,71.11,71.08,71.09,7800.0,66.2115,66.2208,66.1929,66.2022,7800.0
2014-09-26 12:50:00,71.08,71.12,70.97,71.04,28200.0,66.1929,66.2301,66.0905,66.1556,28200.0
2014-09-26 12:55:00,71.05,71.05,70.89,70.89,13300.0,66.165,66.165,66.016,66.016,13300.0
2014-09-26 13:00:00,70.89,70.89,70.75,70.8,29100.0,66.016,66.016,65.8856,65.9321,29100.0
2014-09-26 13:05:00,70.79,70.8,70.72,70.8,23500.0,65.9228,65.9321,65.8576,65.9321,23500.0
2014-09-26 13:10:00,70.8,70.81,70.54,70.55,34500.0,65.9321,65.9415,65.69,65.6993,34500.0
2014-09-26 13:15:00,70.56,70.6,70.31,70.37,33500.0,65.7086,65.7459,65.4758,65.5317,33500.0
2014-09-26 13:20:00,70.38,70.57,70.38,70.54,15900.0,65.541,65.718,65.541,65.69,15900.0
2014-09-26 13:25:00,70.54,70.65,70.53,70.58,40900.0,65.69,65.7925,65.6807,65.7273,40900.0
2014-09-26 13:30:00,70.59,70.73,70.57,70.62,27700.0,65.7366,65.867,65.718,65.7645,27700.0
2014-09-26 13:35:00,70.61,70.61,70.5,70.58,12900.0,65.7552,65.7552,65.6528,65.7273,12900.0
2014-09-26 13:40:00,70.59,70.68,70.59,70.66,18100.0,65.7366,65.8204,65.7366,65.8018,18100.0
2014-09-26 13:45:00,70.67,70.78,70.67,70.73,19800.0,65.8111,65.9135,65.8111,65.867,19800.0
2014-09-26 13:50:00,70.72,70.77,70.7,70.72,21700.0,65.8576,65.9042,65.839,65.8576,21700.0
2014-09-26 13:55:00,70.72,70.75,70.7,70.73,19800.0,65.8576,65.8856,65.839,65.867,19800.0
2014-09-26 14:00:00,70.74,70.86,70.73,70.81,22200.0,65.8763,65.988,65.867,65.9415,22200.0
2014-09-26 14:05:00,70.81,70.99,70.8,70.98,19800.0,65.9415,66.1091,65.9321,66.0998,19800.0
2014-09-26 14:10:00,70.98,71.0,70.92,70.98,20200.0,66.0998,66.1184,66.0439,66.0998,20200.0
2014-09-26 14:15:00,70.97,71.11,70.96,71.07,17900.0,66.0905,66.2208,66.0811,66.1836,17900.0
2014-09-26 14:20:00,71.09,71.14,71.07,71.09,16700.0,66.2022,66.2488,66.1836,66.2022,16700.0
2014-09-26 14:25:00,71.08,71.24,71.07,71.2,23600.0,66.1929,66.3419,66.1836,66.3046,23600.0
2014-09-26 14:30:00,71.2,71.26,71.19,71.26,15900.0,66.3046,66.3605,66.2953,66.3605,15900.0
2014-09-26 14:35:00,71.23,71.34,71.23,71.28,17400.0,66.3326,66.435,66.3326,66.3791,17400.0
2014-09-26 14:40:00,71.28,71.36,71.27,71.31,7500.0,66.3791,66.4536,66.3698,66.4071,7500.0
2014-09-26 14:45:00,71.33,71.4,71.3,71.39,11700.0,66.4257,66.4909,66.3978,66.4816,11700.0
2014-09-26 14:50:00,71.38,71.5,71.37,71.41,24100.0,66.4723,66.584,66.463,66.5002,24100.0
2014-09-26 14:55:00,71.41,71.44,71.39,71.4,25200.0,66.5002,66.5281,66.4816,66.4909,25200.0
2014-09-26 15:00:00,71.44,71.45,71.25,71.27,22500.0,66.5281,66.5375,66.3512,66.3698,22500.0
2014-09-26 15:05:00,71.3,71.3,71.27,71.3,11300.0,66.3978,66.3978,66.3698,66.3978,11300.0
2014-09-26 15:10:00,71.31,71.31,71.13,71.18,24500.0,66.4071,66.4071,66.2395,66.286,24500.0
2014-09-26 15:15:00,71.19,71.28,71.06,71.06,37900.0,66.2953,66.3791,66.1743,66.1743,37900.0
2014-09-26 15:20:00,71.08,71.16,71.05,71.12,26100.0,66.1929,66.2674,66.165,66.2301,26100.0
2014-09-26 15:25:00,71.12,71.15,71.05,71.12,18100.0,66.2301,66.2581,66.165,66.2301,18100.0
2014-09-26 15:30:00,71.12,71.18,71.1,71.13,19200.0,66.2301,66.286,66.2115,66.2395,19200.0
2014-09-26 15:35:00,71.13,71.15,71.06,71.06,26200.0,66.2395,66.2581,66.1743,66.1743,26200.0
2014-09-26 15:40:00,71.07,71.11,71.05,71.07,37400.0,66.1836,66.2208,66.165,66.1836,37400.0
2014-09-26 15:45:00,71.06,71.07,70.92,70.92,54800.0,66.1743,66.1836,66.0439,66.0439,54800.0
2014-09-26 15:50:00,70.92,71.14,70.92,71.11,70800.0,66.0439,66.2488,66.0439,66.2208,70800.0
2014-09-26 15:55:00,71.13,71.21,71.07,71.2,123900.0,66.2395,66.314,66.1836,66.3046,123900.0
2014-09-29 09:30:00,70.82,70.93,70.59,70.91,29200.0,65.9508,66.0532,65.7366,66.0346,29200.0
2014-09-29 09:35:00,70.93,71.09,70.87,71.06,16700.0,66.0532,66.2022,65.9973,66.1743,16700.0
2014-09-29 09:40:00,71.05,71.23,70.97,71.15,22400.0,66.165,66.3326,66.0905,66.2581,22400.0
2014-09-29 09:45:00,71.15,71.22,70.76,70.82,44900.0,66.2581,66.3233,65.8949,65.9508,44900.0
2014-09-29 09:50:00,70.82,70.93,70.72,70.81,13000.0,65.9508,66.0532,65.8576,65.9415,13000.0
2014-09-29 09:55:00,70.84,71.04,70.81,70.95,28400.0,65.9694,66.1556,65.9415,66.0718,28400.0
2014-09-29 10:00:00,70.95,71.26,70.88,71.22,19300.0,66.0718,66.3605,66.0066,66.3233,19300.0
2014-09-29 10:05:00,71.26,71.38,71.17,71.37,28200.0,66.3605,66.4723,66.2767,66.463,28200.0
2014-09-29 10:10:00,71.36,71.48,71.33,71.42,21700.0,66.4536,66.5654,66.4257,66.5095,21700.0
2014-09-29 10:15:00,71.37,71.65,71.37,71.61,31500.0,66.463,66.7237,66.463,66.6865,31500.0
2014-09-29 10:20:00,71.64,71.8,71.64,71.77,37800.0,66.7144,66.8634,66.7144,66.8355,37800.0
2014-09-29 10:25:00,71.78,72.03,71.75,71.93,75700.0,66.8448,67.0776,66.8168,66.9845,75700.0
2014-09-29 10:30:00,71.92,72.01,71.86,72.0,37900.0,66.9751,67.059,66.9193,67.0496,37900.0
2014-09-29 10:35:00,71.98,72.05,71.93,72.0,23000.0,67.031,67.0962,66.9845,67.0496,23000.0
2014-09-29 10:40:00,72.0,72.07,71.96,72.03,71800.0,67.0496,67.1148,67.0124,67.0776,71800.0
2014-09-29 10:45:00,72.05,72.08,71.95,71.97,20800.0,67.0962,67.1241,67.0031,67.0217,20800.0
2014-09-29 10:50:00,71.96,72.09,71.95,72.03,34400.0,67.0124,67.1335,67.0031,67.0776,34400.0
2014-09-29 10:55:00,72.03,72.1,71.95,71.98,137100.0,67.0776,67.1428,67.0031,67.031,137100.0
2014-09-29 11:00:00,71.99,72.01,71.95,72.0,11600.0,67.0403,67.059,67.0031,67.0496,11600.0
2014-09-29 11:05:00,72.0,72.01,71.94,71.96,50700.0,67.0496,67.059,66.9938,67.0124,50700.0
2014-09-29 11:10:00,71.96,72.01,71.93,71.96,33000.0,67.0124,67.059,66.9845,67.0124,33000.0
2014-09-29 11:15:00,71.97,72.02,71.96,71.98,51600.0,67.0217,67.0683,67.0124,67.031,51600.0
2014-09-29 11:20:00,72.0,72.01,71.96,71.98,5500.0,67.0496,67.059,67.0124,67.031,5500.0
2014-09-29 11:25:00,71.98,72.01,71.97,72.0,8000.0,67.031,67.059,67.0217,67.0496,8000.0
2014-09-29 11:30:00,72.0,72.0,71.83,71.93,7500.0,67.0496,67.0496,66.8913,66.9845,7500.0
2014-09-29 11:35:00,71.92,72.0,71.91,71.98,4500.0,66.9751,67.0496,66.9658,67.031,4500.0
2014-09-29 11:40:00,71.97,71.97,71.92,71.93,3900.0,67.0217,67.0217,66.9751,66.9845,3900.0
2014-09-29 11:45:00,71.97,71.98,71.94,71.97,4500.0,67.0217,67.031,66.9938,67.0217,4500.0
2014-09-29 11:50:00,71.97,71.97,71.83,71.84,14300.0,67.0217,67.0217,66.8913,66.9006,14300.0
2014-09-29 11:55:00,71.87,71.98,71.86,71.97,5800.0,66.9286,67.031,66.9193,67.0217,5800.0
2014-09-29 12:00:00,71.98,71.99,71.93,71.96,9200.0,67.031,67.0403,66.9845,67.0124,9200.0
2014-09-29 12:05:00,71.94,71.94,71.91,71.93,3200.0,66.9938,66.9938,66.9658,66.9845,3200.0
2014-09-29 12:10:00,71.91,71.92,71.83,71.83,8900.0,66.9658,66.9751,66.8913,66.8913,8900.0
2014-09-29 12:15:00,71.82,71.9,71.8,71.88,6100.0,66.882,66.9565,66.8634,66.9379,6100.0
2014-09-29 12:20:00,71.9,71.92,71.84,71.85,15800.0,66.9565,66.9751,66.9006,66.91,15800.0
2014-09-29 12:25:00,71.85,71.88,71.83,71.88,9600.0,66.91,66.9379,66.8913,66.9379,9600.0
2014-09-29 12:30:00,71.87,71.91,71.69,71.7,9100.0,66.9286,66.9658,66.761,66.7703,9100.0
2014-09-29 12:35:00,71.69,71.75,71.63,71.73,10100.0,66.761,66.8168,66.7051,66.7982,10100.0
2014-09-29 12:40:00,71.74,71.85,71.7,71.85,36400.0,66.8075,66.91,66.7703,66.91,36400.0
2014-09-29 12:45:00,71.85,71.88,71.77,71.87,19500.0,66.91,66.9379,66.8355,66.9286,19500.0
2014-09-29 12:50:00,71.87,72.01,71.87,71.98,37300.0,66.9286,67.059,66.9286,67.031,37300.0
2014-09-29 12:55:00,71.98,72.01,71.93,71.93,9600.0,67.031,67.059,66.9845,66.9845,9600.0
2014-09-29 13:00:00,71.93,71.93,71.71,71.71,17000.0,66.9845,66.9845,66.7796,66.7796,17000.0
2014-09-29 13:05:00,71.7,71.76,71.66,71.76,10600.0,66.7703,66.8261,66.733,66.8261,10600.0
2014-09-29 13:10:00,71.76,71.82,71.76,71.77,3800.0,66.8261,66.882,66.8261,66.8355,3800.0
2014-09-29 13:15:00,71.78,71.81,71.78,71.78,4700.0,66.8448,66.8727,66.8448,66.8448,4700.0
2014-09-29 13:20:00,71.78,71.81,71.72,71.73,4600.0,66.8448,66.8727,66.7889,66.7982,4600.0
2014-09-29 13:25:00,71.7,71.72,71.66,71.66,16000.0,66.7703,66.7889,66.733,66.733,16000.0
2014-09-29 13:30:00,71.66,71.72,71.64,71.68,6700.0,66.733,66.7889,66.7144,66.7516,6700.0
2014-09-29 13:35:00,71.67,71.67,71.56,71.58,6100.0,66.7423,66.7423,66.6399,66.6585,6100.0
2014-09-29 13:40:00,71.6,71.64,71.48,71.5,6300.0,66.6771,66.7144,66.5654,66.584,6300.0
2014-09-29 13:45:00,71.51,71.51,71.41,71.45,10000.0,66.5933,66.5933,66.5002,66.5375,10000.0
2014-09-29 13:50:00,71.42,71.44,71.41,71.43,22000.0,66.5095,66.5281,66.5002,66.5188,22000.0
2014-09-29 13:55:00,71.44,71.57,71.42,71.57,6500.0,66.5281,66.6492,66.5095,66.6492,6500.0
2014-09-29 14:00:00,71.57,71.72,71.56,71.67,9100.0,66.6492,66.7889,66.6399,66.7423,9100.0
2014-09-29 14:05:00,71.67,71.67,71.61,71.62,8500.0,66.7423,66.7423,66.6865,66.6958,8500.0
2014-09-29 14:10:00,71.62,71.69,71.61,71.64,9000.0,66.6958,66.761,66.6865,66.7144,9000.0
2014-09-29 14:15:00,71.65,71.65,71.52,71.53,9400.0,66.7237,66.7237,66.6026,66.612,9400.0
2014-09-29 14:20:00,71.52,71.55,71.51,71.54,7100.0,66.6026,66.6306,66.5933,66.6213,7100.0
2014-09-29 14:25:00,71.53,71.62,71.53,71.59,6700.0,66.612,66.6958,66.612,66.6678,6700.0
2014-09-29 14:30:00,71.56,71.56,71.47,71.5,11900.0,66.6399,66.6399,66.5561,66.584,11900.0
2014-09-29 14:35:00,71.5,71.55,71.49,71.49,6600.0,66.584,66.6306,66.5747,66.5747,6600.0
2014-09-29 14:40:00,71.48,71.56,71.46,71.49,10300.0,66.5654,66.6399,66.5468,66.5747,10300.0
2014-09-29 14:45:00,71.49,71.62,71.48,71.62,16100.0,66.5747,66.6958,66.5654,66.6958,16100.0
2014-09-29 14:50:00,71.61,71.62,71.55,71.6,12000.0,66.6865,66.6958,66.6306,66.6771,12000.0
2014-09-29 14:55:00,71.58,71.7,71.55,71.68,11000.0,66.6585,66.7703,66.6306,66.7516,11000.0
2014-09-29 15:00:00,71.65,71.66,71.57,71.62,10500.0,66.7237,66.733,66.6492,66.6958,10500.0
2014-09-29 15:05:00,71.6,71.64,71.56,71.56,13700.0,66.6771,66.7144,66.6399,66.6399,13700.0
2014-09-29 15:10:00,71.58,71.68,71.57,71.65,13200.0,66.6585,66.7516,66.6492,66.7237,13200.0
2014-09-29 15:15:00,71.66,71.67,71.61,71.64,12400.0,66.733,66.7423,66.6865,66.7144,12400.0
2014-09-29 15:20:00,71.65,71.72,71.65,71.7,26000.0,66.7237,66.7889,66.7237,66.7703,26000.0
2014-09-29 15:25:00,71.71,71.85,71.7,71.84,24100.0,66.7796,66.91,66.7703,66.9006,24100.0
2014-09-29 15:30:00,71.83,71.91,71.7,71.78,31700.0,66.8913,66.9658,66.7703,66.8448,31700.0
2014-09-29 15:35:00,71.79,71.79,71.7,71.72,33700.0,66.8541,66.8541,66.7703,66.7889,33700.0
2014-09-29 15:40:00,71.71,71.74,71.68,71.7,32100.0,66.7796,66.8075,66.7516,66.7703,32100.0
2014-09-29 15:45:00,71.7,71.86,71.7,71.86,31500.0,66.7703,66.9193,66.7703,66.9193,31500.0
2014-09-29 15:50:00,71.86,71.86,71.76,71.76,41300.0,66.9193,66.9193,66.8261,66.8261,41300.0
2014-09-29 15:55:00,71.77,71.8,71.7,71.77,86100.0,66.8355,66.8634,66.7703,66.8355,86100.0
2014-09-30 09:30:00,72.0,72.19,71.67,71.69,52400.0,67.0496,67.2266,66.7423,66.761,52400.0
2014-09-30 09:35:00,71.67,71.67,70.99,71.04,35400.0,66.7423,66.7423,66.1091,66.1556,35400.0
2014-09-30 09:40:00,71.0,71.14,70.96,70.99,19300.0,66.1184,66.2488,66.0811,66.1091,19300.0
2014-09-30 09:45:00,71.02,71.29,71.0,71.12,18200.0,66.137,66.3885,66.1184,66.2301,18200.0
2014-09-30 09:50:00,71.14,71.14,70.99,71.04,17700.0,66.2488,66.2488,66.1091,66.1556,17700.0
2014-09-30 09:55:00,71.03,71.25,70.97,71.25,25800.0,66.1463,66.3512,66.0905,66.3512,25800.0
2014-09-30 10:00:00,71.24,71.24,70.98,71.09,27500.0,66.3419,66.3419,66.0998,66.2022,27500.0
2014-09-30 10:05:00,71.1,71.23,71.0,71.03,41200.0,66.2115,66.3326,66.1184,66.1463,41200.0
2014-09-30 10:10:00,71.05,71.07,70.99,71.05,47300.0,66.165,66.1836,66.1091,66.165,47300.0
2014-09-30 10:15:00,71.05,71.09,70.99,70.99,50500.0,66.165,66.2022,66.1091,66.1091,50500.0
2014-09-30 10:20:00,71.0,71.05,70.99,71.0,64200.0,66.1184,66.165,66.1091,66.1184,64200.0
2014-09-30 10:25:00,71.0,71.0,70.48,70.5,94400.0,66.1184,66.1184,65.6342,65.6528,94400.0
2014-09-30 10:30:00,70.5,70.88,70.43,70.84,50500.0,65.6528,66.0066,65.5876,65.9694,50500.0
2014-09-30 10:35:00,70.83,70.91,70.79,70.91,20600.0,65.9601,66.0346,65.9228,66.0346,20600.0
2014-09-30 10:40:00,70.93,71.03,70.9,70.95,37100.0,66.0532,66.1463,66.0253,66.0718,37100.0
2014-09-30 10:45:00,70.97,71.05,70.94,70.98,75900.0,66.0905,66.165,66.0625,66.0998,75900.0
2014-09-30 10:50:00,70.98,70.99,70.92,70.93,20400.0,66.0998,66.1091,66.0439,66.0532,20400.0
2014-09-30 10:55:00,70.92,71.01,70.91,70.95,24700.0,66.0439,66.1277,66.0346,66.0718,24700.0
2014-09-30 11:00:00,70.96,70.97,70.84,70.84,26600.0,66.0811,66.0905,65.9694,65.9694,26600.0
2014-09-30 11:05:00,70.84,70.97,70.79,70.94,23000.0,65.9694,66.0905,65.9228,66.0625,23000.0
2014-09-30 11:10:00,70.93,70.94,70.82,70.85,41600.0,66.0532,66.0625,65.9508,65.9787,41600.0
2014-09-30 11:15:00,70.86,70.96,70.85,70.96,10500.0,65.988,66.0811,65.9787,66.0811,10500.0
2014-09-30 11:20:00,70.94,70.94,70.87,70.89,22800.0,66.0625,66.0625,65.9973,66.016,22800.0
2014-09-30 11:25:00,70.89,71.03,70.89,70.97,21400.0,66.016,66.1463,66.016,66.0905,21400.0
2014-09-30 11:30:00,70.97,70.98,70.92,70.96,14300.0,66.0905,66.0998,66.0439,66.0811,14300.0
2014-09-30 11:35:00,70.97,71.02,70.97,70.98,16900.0,66.0905,66.137,66.0905,66.0998,16900.0
2014-09-30 11:40:00,70.97,70.97,70.73,70.73,20800.0,66.0905,66.0905,65.867,65.867,20800.0
2014-09-30 11:45:00,70.73,70.73,70.63,70.65,13900.0,65.867,65.867,65.7738,65.7925,13900.0
2014-09-30 11:50:00,70.67,70.73,70.66,70.73,27400.0,65.8111,65.867,65.8018,65.867,27400.0
2014-09-30 11:55:00,70.73,70.73,70.59,70.65,17600.0,65.867,65.867,65.7366,65.7925,17600.0
2014-09-30 12:00:00,70.65,70.72,70.64,70.66,20200.0,65.7925,65.8576,65.7831,65.8018,20200.0
2014-09-30 12:05:00,70.67,70.67,70.58,70.61,15400.0,65.8111,65.8111,65.7273,65.7552,15400.0
2014-09-30 12:10:00,70.61,70.67,70.6,70.67,8300.0,65.7552,65.8111,65.7459,65.8111,8300.0
2014-09-30 12:15:00,70.67,70.67,70.58,70.6,16600.0,65.8111,65.8111,65.7273,65.7459,16600.0
2014-09-30 12:20:00,70.61,70.62,70.57,70.57,17300.0,65.7552,65.7645,65.718,65.718,17300.0
2014-09-30 12:25:00,70.57,70.73,70.56,70.73,30400.0,65.718,65.867,65.7086,65.867,30400.0
2014-09-30 12:30:00,70.73,70.77,70.7,70.73,6800.0,65.867,65.9042,65.839,65.867,6800.0
2014-09-30 12:35:00,70.73,70.73,70.63,70.65,9400.0,65.867,65.867,65.7738,65.7925,9400.0
2014-09-30 12:40:00,70.63,70.71,70.63,70.7,20800.0,65.7738,65.8483,65.7738,65.839,20800.0
2014-09-30 12:45:00,70.72,70.76,70.71,70.74,13400.0,65.8576,65.8949,65.8483,65.8763,13400.0
2014-09-30 12:50:00,70.75,71.15,70.75,71.14,54100.0,65.8856,66.2581,65.8856,66.2488,54100.0
2014-09-30 12:55:00,71.12,71.15,70.92,70.95,19100.0,66.2301,66.2581,66.0439,66.0718,19100.0
2014-09-30 13:00:00,70.95,70.98,70.94,70.98,18400.0,66.0718,66.0998,66.0625,66.0998,18400.0
2014-09-30 13:05:00,70.99,71.08,70.97,71.05,19900.0,66.1091,66.1929,66.0905,66.165,19900.0
2014-09-30 13:10:00,71.06,71.08,71.02,71.07,22900.0,66.1743,66.1929,66.137,66.1836,22900.0
2014-09-30 13:15:00,71.08,71.1,71.05,71.07,19300.0,66.1929,66.2115,66.165,66.1836,19300.0
2014-09-30 13:20:00,71.08,71.08,70.85,70.85,6100.0,66.1929,66.1929,65.9787,65.9787,6100.0
2014-09-30 13:25:00,70.86,70.9,70.76,70.82,281500.0,65.988,66.0253,65.8949,65.9508,281500.0
2014-09-30 13:30:00,70.81,70.87,70.78,70.82,51800.0,65.9415,65.9973,65.9135,65.9508,51800.0
2014-09-30 13:35:00,70.83,70.95,70.83,70.9,13700.0,65.9601,66.0718,65.9601,66.0253,13700.0
2014-09-30 13:40:00,70.9,70.9,70.7,70.7,6500.0,66.0253,66.0253,65.839,65.839,6500.0
2014-09-30 13:45:00,70.65,70.65,70.58,70.65,8900.0,65.7925,65.7925,65.7273,65.7925,8900.0
2014-09-30 13:50:00,70.64,70.69,70.64,70.69,12900.0,65.7831,65.8297,65.7831,65.8297,12900.0
2014-09-30 13:55:00,70.67,70.76,70.67,70.76,110200.0,65.8111,65.8949,65.8111,65.8949,110200.0
2014-09-30 14:00:00,70.73,70.81,70.73,70.81,12600.0,65.867,65.9415,65.867,65.9415,12600.0
2014-09-30 14:05:00,70.83,70.84,70.71,70.74,12000.0,65.9601,65.9694,65.8483,65.8763,12000.0
2014-09-30 14:10:00,70.75,70.8,70.72,70.79,27000.0,65.8856,65.9321,65.8576,65.9228,27000.0
2014-09-30 14:15:00,70.79,70.79,70.7,70.75,16100.0,65.9228,65.9228,65.839,65.8856,16100.0
2014-09-30 14:20:00,70.73,70.83,70.73,70.78,18600.0,65.867,65.9601,65.867,65.9135,18600.0
2014-09-30 14:25:00,70.77,70.93,70.75,70.92,19900.0,65.9042,66.0532,65.8856,66.0439,19900.0
2014-09-30 14:30:00,70.92,70.98,70.87,70.9,74500.0,66.0439,66.0998,65.9973,66.0253,74500.0
2014-09-30 14:35:00,70.89,70.91,70.86,70.9,30000.0,66.016,66.0346,65.988,66.0253,30000.0
2014-09-30 14:40:00,70.87,70.92,70.8,70.8,61000.0,65.9973,66.0439,65.9321,65.9321,61000.0
2014-09-30 14:45:00,70.79,70.95,70.78,70.91,47100.0,65.9228,66.0718,65.9135,66.0346,47100.0
2014-09-30 14:50:00,70.9,70.9,70.8,70.84,14000.0,66.0253,66.0253,65.9321,65.9694,14000.0
2014-09-30 14:55:00,70.83,70.9,70.77,70.83,15900.0,65.9601,66.0253,65.9042,65.9601,15900.0
2014-09-30 15:00:00,70.8,70.84,70.77,70.84,113800.0,65.9321,65.9694,65.9042,65.9694,113800.0
2014-09-30 15:05:00,70.82,70.82,70.65,70.67,29300.0,65.9508,65.9508,65.7925,65.8111,29300.0
2014-09-30 15:10:00,70.67,70.76,70.62,70.75,29600.0,65.8111,65.8949,65.7645,65.8856,29600.0
2014-09-30 15:15:00,70.73,70.85,70.73,70.8,31800.0,65.867,65.9787,65.867,65.9321,31800.0
2014-09-30 15:20:00,70.79,70.92,70.79,70.8,58800.0,65.9228,66.0439,65.9228,65.9321,58800.0
2014-09-30 15:25:00,70.81,70.82,70.73,70.76,21900.0,65.9415,65.9508,65.867,65.8949,21900.0
2014-09-30 15:30:00,70.76,70.79,70.73,70.77,46500.0,65.8949,65.9228,65.867,65.9042,46500.0
2014-09-30 15:35:00,70.79,70.79,70.75,70.77,38100.0,65.9228,65.9228,65.8856,65.9042,38100.0
2014-09-30 15:40:00,70.77,70.8,70.74,70.76,48800.0,65.9042,65.9321,65.8763,65.8949,48800.0
2014-09-30 15:45:00,70.76,70.8,70.67,70.75,92400.0,65.8949,65.9321,65.8111,65.8856,92400.0
2014-09-30 15:50:00,70.74,70.75,70.68,70.69,53900.0,65.8763,65.8856,65.8204,65.8297,53900.0
2014-09-30 15:55:00,70.68,70.69,70.5,70.53,210000.0,65.8204,65.8297,65.6528,65.6807,210000.0
2014-10-01 09:30:00,70.52,70.52,69.97,70.0,281400.0,65.6714,65.6714,65.1592,65.1872,281400.0
2014-10-01 09:35:00,69.99,70.03,69.32,69.38,115000.0,65.1778,65.2151,64.5539,64.6098,115000.0
2014-10-01 09:40:00,69.38,69.48,69.21,69.33,83600.0,64.6098,64.7029,64.4515,64.5632,83600.0
2014-10-01 09:45:00,69.38,69.42,68.9,69.13,152500.0,64.6098,64.647,64.1628,64.377,152500.0
2014-10-01 09:50:00,69.07,69.12,68.97,68.98,66400.0,64.3211,64.3677,64.228,64.2373,66400.0
2014-10-01 09:55:00,69.01,69.04,68.65,68.65,86800.0,64.2652,64.2932,63.93,63.93,86800.0
2014-10-01 10:00:00,68.72,68.81,68.4,68.4,127700.0,63.9952,64.079,63.6972,63.6972,127700.0
2014-10-01 10:05:00,68.44,68.7,68.44,68.58,35200.0,63.7344,63.9765,63.7344,63.8648,35200.0
2014-10-01 10:10:00,68.59,68.67,68.52,68.63,17500.0,63.8741,63.9486,63.8089,63.9113,17500.0
2014-10-01 10:15:00,68.65,68.96,68.6,68.96,42200.0,63.93,64.2187,63.8834,64.2187,42200.0
2014-10-01 10:20:00,68.97,69.1,68.97,69.03,70500.0,64.228,64.349,64.228,64.2838,70500.0
2014-10-01 10:25:00,69.01,69.03,68.97,69.0,23800.0,64.2652,64.2838,64.228,64.2559,23800.0
2014-10-01 10:30:00,68.99,69.03,68.96,68.97,38400.0,64.2466,64.2838,64.2187,64.228,38400.0
2014-10-01 10:35:00,68.97,69.0,68.92,68.92,28800.0,64.228,64.2559,64.1814,64.1814,28800.0
2014-10-01 10:40:00,68.92,68.94,68.78,68.81,25800.0,64.1814,64.2,64.051,64.079,25800.0
2014-10-01 10:45:00,68.81,68.91,68.76,68.87,46100.0,64.079,64.1721,64.0324,64.1348,46100.0
2014-10-01 10:50:00,68.88,69.2,68.88,69.19,58500.0,64.1442,64.4422,64.1442,64.4328,58500.0
2014-10-01 10:55:00,69.2,69.5,69.16,69.5,91600.0,64.4422,64.7215,64.4049,64.7215,91600.0
2014-10-01 11:00:00,69.5,69.65,69.44,69.63,27100.0,64.7215,64.8612,64.6657,64.8426,27100.0
2014-10-01 11:05:00,69.65,69.81,69.63,69.74,51500.0,64.8612,65.0102,64.8426,64.945,51500.0
2014-10-01 11:10:00,69.73,69.73,69.4,69.4,61000.0,64.9357,64.9357,64.6284,64.6284,61000.0
2014-10-01 11:15:00,69.41,69.42,69.33,69.33,57800.0,64.6377,64.647,64.5632,64.5632,57800.0
2014-10-01 11:20:00,69.34,69.35,69.26,69.27,29300.0,64.5725,64.5818,64.498,64.5073,29300.0
2014-10-01 11:25:00,69.28,69.47,69.26,69.45,56700.0,64.5167,64.6936,64.498,64.675,56700.0
2014-10-01 11:30:00,69.44,69.44,69.24,69.27,69900.0,64.6657,64.6657,64.4794,64.5073,69900.0
2014-10-01 11:35:00,69.27,69.33,69.26,69.29,42400.0,64.5073,64.5632,64.498,64.526,42400.0
2014-10-01 11:40:00,69.28,69.34,69.26,69.34,16100.0,64.5167,64.5725,64.498,64.5725,16100.0
2014-10-01 11:45:00,69.32,69.32,69.25,69.27,39100.0,64.5539,64.5539,64.4887,64.5073,39100.0
2014-10-01 11:50:00,69.28,69.3,68.99,69.03,75700.0,64.5167,64.5353,64.2466,64.2838,75700.0
2014-10-01 11:55:00,69.01,69.19,69.0,69.19,22200.0,64.2652,64.4328,64.2559,64.4328,22200.0
2014-10-01 12:00:00,69.2,69.23,69.0,69.05,84800.0,64.4422,64.4701,64.2559,64.3025,84800.0
2014-10-01 12:05:00,69.04,69.11,69.02,69.06,16500.0,64.2932,64.3583,64.2745,64.3118,16500.0
2014-10-01 12:10:00,69.08,69.08,68.97,69.04,23900.0,64.3304,64.3304,64.228,64.2932,23900.0
2014-10-01 12:15:00,69.04,69.04,68.98,69.0,12000.0,64.2932,64.2932,64.2373,64.2559,12000.0
2014-10-01 12:20:00,69.0,69.07,68.98,69.01,23400.0,64.2559,64.3211,64.2373,64.2652,23400.0
2014-10-01 12:25:00,69.0,69.07,68.96,69.04,19800.0,64.2559,64.3211,64.2187,64.2932,19800.0
2014-10-01 12:30:00,69.08,69.16,69.07,69.08,20400.0,64.3304,64.4049,64.3211,64.3304,20400.0
2014-10-01 12:35:00,69.09,69.16,69.07,69.15,13200.0,64.3397,64.4049,64.3211,64.3956,13200.0
2014-10-01 12:40:00,69.15,69.23,69.14,69.19,12800.0,64.3956,64.4701,64.3863,64.4328,12800.0
2014-10-01 12:45:00,69.2,69.21,69.02,69.02,29900.0,64.4422,64.4515,64.2745,64.2745,29900.0
2014-10-01 12:50:00,69.03,69.09,69.0,69.07,10200.0,64.2838,64.3397,64.2559,64.3211,10200.0
2014-10-01 12:55:00,69.06,69.11,69.05,69.08,11300.0,64.3118,64.3583,64.3025,64.3304,11300.0
2014-10-01 13:00:00,69.08,69.16,69.05,69.1,17200.0,64.3304,64.4049,64.3025,64.349,17200.0
2014-10-01 13:05:00,69.11,69.14,69.02,69.03,20100.0,64.3583,64.3863,64.2745,64.2838,20100.0
2014-10-01 13:10:00,69.05,69.06,68.96,69.0,35600.0,64.3025,64.3118,64.2187,64.2559,35600.0
2014-10-01 13:15:00,69.01,69.04,68.98,68.99,23700.0,64.2652,64.2932,64.2373,64.2466,23700.0
2014-10-01 13:20:00,68.98,69.03,68.97,69.03,14800.0,64.2373,64.2838,64.228,64.2838,14800.0
2014-10-01 13:25:00,69.01,69.04,68.98,69.01,13000.0,64.2652,64.2932,64.2373,64.2652,13000.0
2014-10-01 13:30:00,69.01,69.02,68.99,68.99,24900.0,64.2652,64.2745,64.2466,64.2466,24900.0
2014-10-01 13:35:00,68.98,69.0,68.98,68.99,52900.0,64.2373,64.2559,64.2373,64.2466,52900.0
2014-10-01 13:40:00,68.98,68.99,68.97,68.99,16900.0,64.2373,64.2466,64.228,64.2466,16900.0
2014-10-01 13:45:00,68.98,69.0,68.98,68.99,14500.0,64.2373,64.2559,64.2373,64.2466,14500.0
2014-10-01 13:50:00,68.99,69.0,68.97,68.99,16700.0,64.2466,64.2559,64.228,64.2466,16700.0
2014-10-01 13:55:00,68.99,69.0,68.82,68.88,24100.0,64.2466,64.2559,64.0883,64.1442,24100.0
2014-10-01 14:00:00,68.87,68.87,68.76,68.82,20300.0,64.1348,64.1348,64.0324,64.0883,20300.0
2014-10-01 14:05:00,68.83,69.0,68.82,68.99,23400.0,64.0976,64.2559,64.0883,64.2466,23400.0
2014-10-01 14:10:00,68.98,69.06,68.97,69.05,25600.0,64.2373,64.3118,64.228,64.3025,25600.0
2014-10-01 14:15:00,69.05,69.13,69.03,69.04,32900.0,64.3025,64.377,64.2838,64.2932,32900.0
2014-10-01 14:20:00,69.05,69.07,68.99,69.07,33600.0,64.3025,64.3211,64.2466,64.3211,33600.0
2014-10-01 14:25:00,69.07,69.09,68.99,69.0,24800.0,64.3211,64.3397,64.2466,64.2559,24800.0
2014-10-01 14:30:00,69.0,69.03,68.98,69.01,41600.0,64.2559,64.2838,64.2373,64.2652,41600.0
2014-10-01 14:35:00,69.01,69.01,68.91,68.98,26200.0,64.2652,64.2652,64.1721,64.2373,26200.0
2014-10-01 14:40:00,68.97,69.01,68.89,68.96,46800.0,64.228,64.2652,64.1535,64.2187,46800.0
2014-10-01 14:45:00,68.96,68.97,68.9,68.9,21800.0,64.2187,64.228,64.1628,64.1628,21800.0
2014-10-01 14:50:00,68.91,68.93,68.89,68.9,25700.0,64.1721,64.1907,64.1535,64.1628,25700.0
2014-10-01 14:55:00,68.91,68.92,68.77,68.78,33300.0,64.1721,64.1814,64.0417,64.051,33300.0
2014-10-01 15:00:00,68.79,68.8,68.59,68.65,73600.0,64.0603,64.0697,63.8741,63.93,73600.0
2014-10-01 15:05:00,68.66,68.71,68.49,68.51,41100.0,63.9393,63.9858,63.781,63.7996,41100.0
2014-10-01 15:10:00,68.5,68.56,68.49,68.51,32200.0,63.7903,63.8462,63.781,63.7996,32200.0
2014-10-01 15:15:00,68.52,68.64,68.48,68.61,51200.0,63.8089,63.9207,63.7717,63.8927,51200.0
2014-10-01 15:20:00,68.61,68.61,68.49,68.51,43300.0,63.8927,63.8927,63.781,63.7996,43300.0
2014-10-01 15:25:00,68.51,68.67,68.5,68.61,44200.0,63.7996,63.9486,63.7903,63.8927,44200.0
2014-10-01 15:30:00,68.59,68.83,68.59,68.66,47300.0,63.8741,64.0976,63.8741,63.9393,47300.0
2014-10-01 15:35:00,68.67,68.69,68.54,68.6,49100.0,63.9486,63.9672,63.8275,63.8834,49100.0
2014-10-01 15:40:00,68.6,68.76,68.57,68.75,72100.0,63.8834,64.0324,63.8555,64.0231,72100.0
2014-10-01 15:45:00,68.75,68.88,68.57,68.62,148100.0,64.0231,64.1442,63.8555,63.902,148100.0
2014-10-01 15:50:00,68.63,68.65,68.27,68.36,180100.0,63.9113,63.93,63.5761,63.6599,180100.0
2014-10-01 15:55:00,68.37,68.52,68.26,68.45,216700.0,63.6692,63.8089,63.5668,63.7437,216700.0
2014-10-02 09:30:00,68.75,68.88,68.54,68.68,67500.0,64.0231,64.1442,63.8275,63.9579,67500.0
2014-10-02 09:35:00,68.67,68.74,68.48,68.53,53700.0,63.9486,64.0138,63.7717,63.8182,53700.0
2014-10-02 09:40:00,68.51,68.89,68.5,68.76,50700.0,63.7996,64.1535,63.7903,64.0324,50700.0
2014-10-02 09:45:00,68.77,68.77,68.58,68.63,65800.0,64.0417,64.0417,63.8648,63.9113,65800.0
2014-10-02 09:50:00,68.64,68.67,68.55,68.62,38900.0,63.9207,63.9486,63.8368,63.902,38900.0
2014-10-02 09:55:00,68.62,68.67,68.47,68.61,37300.0,63.902,63.9486,63.7623,63.8927,37300.0
2014-10-02 10:00:00,68.6,68.63,68.38,68.63,48400.0,63.8834,63.9113,63.6785,63.9113,48400.0
2014-10-02 10:05:00,68.62,68.68,68.55,68.61,45300.0,63.902,63.9579,63.8368,63.8927,45300.0
2014-10-02 10:10:00,68.57,68.64,68.3,68.33,63500.0,63.8555,63.9207,63.604,63.632,63500.0
2014-10-02 10:15:00,68.34,68.43,68.28,68.28,21000.0,63.6413,63.7251,63.5854,63.5854,21000.0
2014-10-02 10:20:00,68.28,68.28,68.13,68.19,32000.0,63.5854,63.5854,63.4457,63.5016,32000.0
2014-10-02 10:25:00,68.2,68.21,68.09,68.12,45700.0,63.5109,63.5202,63.4085,63.4364,45700.0
2014-10-02 10:30:00,68.1,68.11,67.87,67.89,45500.0,63.4178,63.4271,63.2036,63.2222,45500.0
2014-10-02 10:35:00,67.83,67.83,67.65,67.67,32900.0,63.1664,63.1664,62.9987,63.0174,32900.0
2014-10-02 10:40:00,67.67,67.75,67.49,67.54,21800.0,63.0174,63.0919,62.8497,62.8963,21800.0
2014-10-02 10:45:00,67.55,67.55,67.45,67.47,25900.0,62.9056,62.9056,62.8125,62.8311,25900.0
2014-10-02 10:50:00,67.51,67.51,67.36,67.51,57300.0,62.8684,62.8684,62.7287,62.8684,57300.0
2014-10-02 10:55:00,67.53,67.67,67.5,67.64,40400.0,62.887,63.0174,62.859,62.9894,40400.0
2014-10-02 11:00:00,67.61,67.61,67.43,67.47,23800.0,62.9615,62.9615,62.7939,62.8311,23800.0
2014-10-02 11:05:00,67.48,67.53,67.47,67.5,81600.0,62.8404,62.887,62.8311,62.859,81600.0
2014-10-02 11:10:00,67.5,67.52,67.34,67.35,77700.0,62.859,62.8777,62.71,62.7194,77700.0
2014-10-02 11:15:00,67.35,67.41,67.31,67.33,31300.0,62.7194,62.7752,62.6821,62.7007,31300.0
2014-10-02 11:20:00,67.33,67.57,67.32,67.52,72300.0,62.7007,62.9242,62.6914,62.8777,72300.0
2014-10-02 11:25:00,67.5,67.53,67.37,67.53,56300.0,62.859,62.887,62.738,62.887,56300.0
2014-10-02 11:30:00,67.55,67.66,67.51,67.65,51000.0,62.9056,63.008,62.8684,62.9987,51000.0
2014-10-02 11:35:00,67.65,67.65,67.42,67.46,46400.0,62.9987,62.9987,62.7845,62.8218,46400.0
2014-10-02 11:40:00,67.47,67.47,67.28,67.3,45600.0,62.8311,62.8311,62.6542,62.6728,45600.0
2014-10-02 11:45:00,67.3,67.45,67.27,67.37,39300.0,62.6728,62.8125,62.6449,62.738,39300.0
2014-10-02 11:50:00,67.35,67.41,67.27,67.3,26400.0,62.7194,62.7752,62.6449,62.6728,26400.0
2014-10-02 11:55:00,67.3,67.38,67.22,67.26,22000.0,62.6728,62.7473,62.5983,62.6355,22000.0
2014-10-02 12:00:00,67.28,67.39,67.19,67.39,26800.0,62.6542,62.7566,62.5704,62.7566,26800.0
2014-10-02 12:05:00,67.38,67.52,67.36,67.49,26000.0,62.7473,62.8777,62.7287,62.8497,26000.0
2014-10-02 12:10:00,67.51,67.64,67.45,67.5,43000.0,62.8684,62.9894,62.8125,62.859,43000.0
2014-10-02 12:15:00,67.5,67.67,67.48,67.63,16500.0,62.859,63.0174,62.8404,62.9801,16500.0
2014-10-02 12:20:00,67.61,67.65,67.55,67.63,13500.0,62.9615,62.9987,62.9056,62.9801,13500.0
2014-10-02 12:25:00,67.63,67.64,67.51,67.6,13400.0,62.9801,62.9894,62.8684,62.9522,13400.0
2014-10-02 12:30:00,67.59,67.65,67.58,67.6,46600.0,62.9429,62.9987,62.9335,62.9522,46600.0
2014-10-02 12:35:00,67.59,67.66,67.56,67.66,38200.0,62.9429,63.008,62.9149,63.008,38200.0
2014-10-02 12:40:00,67.66,67.68,67.58,67.64,28900.0,63.008,63.0267,62.9335,62.9894,28900.0
2014-10-02 12:45:00,67.65,67.7,67.62,67.63,14400.0,62.9987,63.0453,62.9708,62.9801,14400.0
2014-10-02 12:50:00,67.63,67.82,67.63,67.82,85500.0,62.9801,63.157,62.9801,63.157,85500.0
2014-10-02 12:55:00,67.81,68.0,67.81,67.99,26600.0,63.1477,63.3247,63.1477,63.3154,26600.0
2014-10-02 13:00:00,68.0,68.35,67.99,68.34,48000.0,63.3247,63.6506,63.3154,63.6413,48000.0
2014-10-02 13:05:00,68.34,68.44,68.32,68.36,31500.0,63.6413,63.7344,63.6227,63.6599,31500.0
2014-10-02 13:10:00,68.35,68.58,68.35,68.58,26200.0,63.6506,63.8648,63.6506,63.8648,26200.0
2014-10-02 13:15:00,68.56,68.7,68.54,68.69,26000.0,63.8462,63.9765,63.8275,63.9672,26000.0
2014-10-02 13:20:00,68.7,68.86,68.66,68.78,33300.0,63.9765,64.1255,63.9393,64.051,33300.0
2014-10-02 13:25:00,68.81,68.93,68.78,68.81,21600.0,64.079,64.1907,64.051,64.079,21600.0
2014-10-02 13:30:00,68.8,68.8,68.67,68.68,27000.0,64.0697,64.0697,63.9486,63.9579,27000.0
2014-10-02 13:35:00,68.69,68.74,68.64,68.7,39100.0,63.9672,64.0138,63.9207,63.9765,39100.0
2014-10-02 13:40:00,68.7,68.74,68.65,68.7,24500.0,63.9765,64.0138,63.93,63.9765,24500.0
2014-10-02 13:45:00,68.71,68.75,68.68,68.69,29600.0,63.9858,64.0231,63.9579,63.9672,29600.0
2014-10-02 13:50:00,68.71,68.78,68.69,68.75,28100.0,63.9858,64.051,63.9672,64.0231,28100.0
2014-10-02 13:55:00,68.76,68.76,68.67,68.72,29100.0,64.0324,64.0324,63.9486,63.9952,29100.0
2014-10-02 14:00:00,68.72,68.97,68.7,68.96,50500.0,63.9952,64.228,63.9765,64.2187,50500.0
2014-10-02 14:05:00,68.94,69.15,68.92,69.07,18900.0,64.2,64.3956,64.1814,64.3211,18900.0
2014-10-02 14:10:00,69.06,69.15,69.04,69.13,14400.0,64.3118,64.3956,64.2932,64.377,14400.0
2014-10-02 14:15:00,69.14,69.15,69.03,69.15,15900.0,64.3863,64.3956,64.2838,64.3956,15900.0
2014-10-02 14:20:00,69.16,69.22,69.1,69.15,20900.0,64.4049,64.4608,64.349,64.3956,20900.0
2014-10-02 14:25:00,69.15,69.32,69.13,69.23,64400.0,64.3956,64.5539,64.377,64.4701,64400.0
2014-10-02 14:30:00,69.23,69.27,69.2,69.27,38900.0,64.4701,64.5073,64.4422,64.5073,38900.0
2014-10-02 14:35:00,69.26,69.31,69.24,69.26,22500.0,64.498,64.5446,64.4794,64.498,22500.0
2014-10-02 14:40:00,69.26,69.44,69.26,69.44,30100.0,64.498,64.6657,64.498,64.6657,30100.0
2014-10-02 14:45:00,69.44,69.54,69.41,69.54,43600.0,64.6657,64.7588,64.6377,64.7588,43600.0
2014-10-02 14:50:00,69.53,69.53,69.44,69.47,62300.0,64.7495,64.7495,64.6657,64.6936,62300.0
2014-10-02 14:55:00,69.48,69.49,69.31,69.36,32400.0,64.7029,64.7122,64.5446,64.5912,32400.0
2014-10-02 15:00:00,69.34,69.39,69.26,69.35,32300.0,64.5725,64.6191,64.498,64.5818,32300.0
2014-10-02 15:05:00,69.34,69.4,69.31,69.37,30100.0,64.5725,64.6284,64.5446,64.6005,30100.0
2014-10-02 15:10:00,69.38,69.44,69.34,69.42,27800.0,64.6098,64.6657,64.5725,64.647,27800.0
2014-10-02 15:15:00,69.42,69.49,69.29,69.3,51100.0,64.647,64.7122,64.526,64.5353,51100.0
2014-10-02 15:20:00,69.31,69.42,69.31,69.39,30500.0,64.5446,64.647,64.5446,64.6191,30500.0
2014-10-02 15:25:00,69.4,69.42,69.38,69.42,25800.0,64.6284,64.647,64.6098,64.647,25800.0
2014-10-02 15:30:00,69.42,69.42,69.27,69.31,55200.0,64.647,64.647,64.5073,64.5446,55200.0
2014-10-02 15:35:00,69.31,69.42,69.31,69.41,44600.0,64.5446,64.647,64.5446,64.6377,44600.0
2014-10-02 15:40:00,69.39,69.46,69.26,69.26,50800.0,64.6191,64.6843,64.498,64.498,50800.0
2014-10-02 15:45:00,69.27,69.46,69.26,69.45,64900.0,64.5073,64.6843,64.498,64.675,64900.0
2014-10-02 15:50:00,69.46,69.53,69.38,69.39,81300.0,64.6843,64.7495,64.6098,64.6191,81300.0
2014-10-02 15:55:00,69.4,69.47,69.34,69.34,96800.0,64.6284,64.6936,64.5725,64.5725,96800.0
2014-10-03 09:30:00,69.71,70.25,69.52,70.0,77000.0,64.9171,65.42,64.7402,65.1872,77000.0
2014-10-03 09:35:00,70.0,70.01,69.5,69.8,114700.0,65.1872,65.1965,64.7215,65.0009,114700.0
2014-10-03 09:40:00,69.75,70.24,69.69,70.18,27000.0,64.9543,65.4107,64.8985,65.3548,27000.0
2014-10-03 09:45:00,70.2,70.2,69.93,70.0,25000.0,65.3734,65.3734,65.122,65.1872,25000.0
2014-10-03 09:50:00,70.02,70.19,69.96,70.17,29800.0,65.2058,65.3641,65.1499,65.3455,29800.0
2014-10-03 09:55:00,70.14,70.38,70.13,70.32,12000.0,65.3175,65.541,65.3082,65.4852,12000.0
2014-10-03 10:00:00,70.35,70.6,70.35,70.54,26900.0,65.5131,65.7459,65.5131,65.69,26900.0
2014-10-03 10:05:00,70.55,70.71,70.47,70.66,72400.0,65.6993,65.8483,65.6248,65.8018,72400.0
2014-10-03 10:10:00,70.72,70.86,70.5,70.82,114100.0,65.8576,65.988,65.6528,65.9508,114100.0
2014-10-03 10:15:00,70.81,70.83,70.71,70.78,41600.0,65.9415,65.9601,65.8483,65.9135,41600.0
2014-10-03 10:20:00,70.78,70.87,70.58,70.64,49700.0,65.9135,65.9973,65.7273,65.7831,49700.0
2014-10-03 10:25:00,70.66,70.74,70.43,70.44,25200.0,65.8018,65.8763,65.5876,65.5969,25200.0
2014-10-03 10:30:00,70.44,70.45,70.3,70.34,19700.0,65.5969,65.6062,65.4665,65.5038,19700.0
2014-10-03 10:35:00,70.36,70.36,70.22,70.25,25800.0,65.5224,65.5224,65.392,65.42,25800.0
2014-10-03 10:40:00,70.25,70.4,70.23,70.29,35400.0,65.42,65.5597,65.4013,65.4572,35400.0
2014-10-03 10:45:00,70.27,70.38,70.27,70.34,12000.0,65.4386,65.541,65.4386,65.5038,12000.0
2014-10-03 10:50:00,70.37,70.5,70.37,70.48,14400.0,65.5317,65.6528,65.5317,65.6342,14400.0
2014-10-03 10:55:00,70.47,70.61,70.46,70.59,20700.0,65.6248,65.7552,65.6155,65.7366,20700.0
2014-10-03 11:00:00,70.57,70.63,70.46,70.6,40100.0,65.718,65.7738,65.6155,65.7459,40100.0
2014-10-03 11:05:00,70.57,70.77,70.56,70.64,21300.0,65.718,65.9042,65.7086,65.7831,21300.0
2014-10-03 11:10:00,70.62,70.63,70.47,70.55,11700.0,65.7645,65.7738,65.6248,65.6993,11700.0
2014-10-03 11:15:00,70.54,70.63,70.54,70.59,13400.0,65.69,65.7738,65.69,65.7366,13400.0
2014-10-03 11:20:00,70.59,70.67,70.54,70.6,19100.0,65.7366,65.8111,65.69,65.7459,19100.0
2014-10-03 11:25:00,70.61,70.78,70.61,70.75,23200.0,65.7552,65.9135,65.7552,65.8856,23200.0
2014-10-03 11:30:00,70.74,70.88,70.62,70.68,69400.0,65.8763,66.0066,65.7645,65.8204,69400.0
2014-10-03 11:35:00,70.67,70.76,70.62,70.73,15200.0,65.8111,65.8949,65.7645,65.867,15200.0
2014-10-03 11:40:00,70.72,70.86,70.7,70.84,34000.0,65.8576,65.988,65.839,65.9694,34000.0
2014-10-03 11:45:00,70.83,70.87,70.68,70.73,24800.0,65.9601,65.9973,65.8204,65.867,24800.0
2014-10-03 11:50:00,70.71,70.76,70.69,70.7,26500.0,65.8483,65.8949,65.8297,65.839,26500.0
2014-10-03 11:55:00,70.73,70.87,70.69,70.78,40100.0,65.867,65.9973,65.8297,65.9135,40100.0
2014-10-03 12:00:00,70.77,70.81,70.69,70.8,19900.0,65.9042,65.9415,65.8297,65.9321,19900.0
2014-10-03 12:05:00,70.8,70.81,70.69,70.71,8900.0,65.9321,65.9415,65.8297,65.8483,8900.0
2014-10-03 12:10:00,70.73,71.01,70.72,70.97,23000.0,65.867,66.1277,65.8576,66.0905,23000.0
2014-10-03 12:15:00,71.0,71.09,70.97,71.01,53500.0,66.1184,66.2022,66.0905,66.1277,53500.0
2014-10-03 12:20:00,71.03,71.23,71.0,71.2,36100.0,66.1463,66.3326,66.1184,66.3046,36100.0
2014-10-03 12:25:00,71.22,71.34,71.1,71.12,24300.0,66.3233,66.435,66.2115,66.2301,24300.0
2014-10-03 12:30:00,71.11,71.11,70.98,71.02,18700.0,66.2208,66.2208,66.0998,66.137,18700.0
2014-10-03 12:35:00,71.02,71.06,70.93,71.06,10900.0,66.137,66.1743,66.0532,66.1743,10900.0
2014-10-03 12:40:00,71.04,71.04,70.9,70.99,11800.0,66.1556,66.1556,66.0253,66.1091,11800.0
2014-10-03 12:45:00,71.0,71.05,70.92,71.05,9000.0,66.1184,66.165,66.0439,66.165,9000.0
2014-10-03 12:50:00,71.04,71.06,70.98,71.01,27500.0,66.1556,66.1743,66.0998,66.1277,27500.0
2014-10-03 12:55:00,71.01,71.24,71.0,71.15,42300.0,66.1277,66.3419,66.1184,66.2581,42300.0
2014-10-03 13:00:00,71.13,71.15,71.0,71.02,18900.0,66.2395,66.2581,66.1184,66.137,18900.0
2014-10-03 13:05:00,71.02,71.12,71.01,71.12,24600.0,66.137,66.2301,66.1277,66.2301,24600.0
2014-10-03 13:10:00,71.12,71.14,70.91,70.94,22700.0,66.2301,66.2488,66.0346,66.0625,22700.0
2014-10-03 13:15:00,70.94,70.99,70.91,70.96,9400.0,66.0625,66.1091,66.0346,66.0811,9400.0
2014-10-03 13:20:00,70.99,71.02,70.98,70.98,7700.0,66.1091,66.137,66.0998,66.0998,7700.0
2014-10-03 13:25:00,70.98,71.0,70.89,70.89,7700.0,66.0998,66.1184,66.016,66.016,7700.0
2014-10-03 13:30:00,70.92,71.01,70.79,70.79,35400.0,66.0439,66.1277,65.9228,65.9228,35400.0
2014-10-03 13:35:00,70.81,70.93,70.77,70.93,13200.0,65.9415,66.0532,65.9042,66.0532,13200.0
2014-10-03 13:40:00,70.94,70.95,70.89,70.94,10200.0,66.0625,66.0718,66.016,66.0625,10200.0
2014-10-03 13:45:00,70.94,70.99,70.92,70.96,11300.0,66.0625,66.1091,66.0439,66.0811,11300.0
2014-10-03 13:50:00,70.97,71.09,70.95,71.05,24000.0,66.0905,66.2022,66.0718,66.165,24000.0
2014-10-03 13:55:00,71.05,71.12,71.02,71.1,10700.0,66.165,66.2301,66.137,66.2115,10700.0
2014-10-03 14:00:00,71.11,71.15,71.03,71.03,34500.0,66.2208,66.2581,66.1463,66.1463,34500.0
2014-10-03 14:05:00,71.04,71.1,71.01,71.08,12900.0,66.1556,66.2115,66.1277,66.1929,12900.0
2014-10-03 14:10:00,71.09,71.19,71.07,71.18,16800.0,66.2022,66.2953,66.1836,66.286,16800.0
2014-10-03 14:15:00,71.18,71.33,71.18,71.27,15900.0,66.286,66.4257,66.286,66.3698,15900.0
2014-10-03 14:20:00,71.25,71.31,71.24,71.3,45200.0,66.3512,66.4071,66.3419,66.3978,45200.0
2014-10-03 14:25:00,71.3,71.36,71.2,71.28,31700.0,66.3978,66.4536,66.3046,66.3791,31700.0
2014-10-03 14:30:00,71.26,71.31,71.18,71.21,33500.0,66.3605,66.4071,66.286,66.314,33500.0
2014-10-03 14:35:00,71.22,71.32,71.19,71.32,75100.0,66.3233,66.4164,66.2953,66.4164,75100.0
2014-10-03 14:40:00,71.32,71.39,71.21,71.24,23300.0,66.4164,66.4816,66.314,66.3419,23300.0
2014-10-03 14:45:00,71.25,71.35,71.22,71.35,26100.0,66.3512,66.4443,66.3233,66.4443,26100.0
2014-10-03 14:50:00,71.35,71.4,71.32,71.38,30000.0,66.4443,66.4909,66.4164,66.4723,30000.0
2014-10-03 14:55:00,71.39,71.4,71.31,71.35,14900.0,66.4816,66.4909,66.4071,66.4443,14900.0
2014-10-03 15:00:00,71.34,71.48,71.3,71.46,24700.0,66.435,66.5654,66.3978,66.5468,24700.0
2014-10-03 15:05:00,71.45,71.48,71.41,71.44,42300.0,66.5375,66.5654,66.5002,66.5281,42300.0
2014-10-03 15:10:00,71.43,71.56,71.43,71.55,41600.0,66.5188,66.6399,66.5188,66.6306,41600.0
2014-10-03 15:15:00,71.54,71.56,71.5,71.53,20100.0,66.6213,66.6399,66.584,66.612,20100.0
2014-10-03 15:20:00,71.53,71.63,71.52,71.54,32300.0,66.612,66.7051,66.6026,66.6213,32300.0
2014-10-03 15:25:00,71.55,71.55,71.49,71.5,45000.0,66.6306,66.6306,66.5747,66.584,45000.0
2014-10-03 15:30:00,71.5,71.55,71.49,71.5,33700.0,66.584,66.6306,66.5747,66.584,33700.0
2014-10-03 15:35:00,71.49,71.59,71.48,71.54,46200.0,66.5747,66.6678,66.5654,66.6213,46200.0
2014-10-03 15:40:00,71.53,71.57,71.43,71.43,46700.0,66.612,66.6492,66.5188,66.5188,46700.0
2014-10-03 15:45:00,71.43,71.44,71.28,71.36,85800.0,66.5188,66.5281,66.3791,66.4536,85800.0
2014-10-03 15:50:00,71.36,71.37,71.21,71.26,98000.0,66.4536,66.463,66.314,66.3605,98000.0
2014-10-03 15:55:00,71.26,71.34,71.21,71.25,140600.0,66.3605,66.435,66.314,66.3512,140600.0
2014-10-06 09:30:00,71.54,71.77,71.47,71.77,35700.0,66.6213,66.8355,66.5561,66.8355,35700.0
2014-10-06 09:35:00,71.75,71.77,71.26,71.38,46100.0,66.8168,66.8355,66.3605,66.4723,46100.0
2014-10-06 09:40:00,71.44,71.56,71.3,71.3,48000.0,66.5281,66.6399,66.3978,66.3978,48000.0
2014-10-06 09:45:00,71.33,71.57,71.27,71.29,112500.0,66.4257,66.6492,66.3698,66.3885,112500.0
2014-10-06 09:50:00,71.34,71.4,71.13,71.24,41200.0,66.435,66.4909,66.2395,66.3419,41200.0
2014-10-06 09:55:00,71.22,71.44,71.22,71.27,41700.0,66.3233,66.5281,66.3233,66.3698,41700.0
2014-10-06 10:00:00,71.28,71.36,71.2,71.27,37100.0,66.3791,66.4536,66.3046,66.3698,37100.0
2014-10-06 10:05:00,71.24,71.42,71.23,71.24,29600.0,66.3419,66.5095,66.3326,66.3419,29600.0
2014-10-06 10:10:00,71.22,71.37,71.04,71.08,16900.0,66.3233,66.463,66.1556,66.1929,16900.0
2014-10-06 10:15:00,71.09,71.21,71.05,71.21,10400.0,66.2022,66.314,66.165,66.314,10400.0
2014-10-06 10:20:00,71.18,71.18,71.0,71.05,14900.0,66.286,66.286,66.1184,66.165,14900.0
2014-10-06 10:25:00,71.07,71.32,71.06,71.28,23800.0,66.1836,66.4164,66.1743,66.3791,23800.0
2014-10-06 10:30:00,71.31,71.32,71.23,71.32,13800.0,66.4071,66.4164,66.3326,66.4164,13800.0
2014-10-06 10:35:00,71.3,71.48,71.25,71.34,41600.0,66.3978,66.5654,66.3512,66.435,41600.0
2014-10-06 10:40:00,71.37,71.47,71.34,71.41,44700.0,66.463,66.5561,66.435,66.5002,44700.0
2014-10-06 10:45:00,71.45,71.48,71.4,71.42,11300.0,66.5375,66.5654,66.4909,66.5095,11300.0
2014-10-06 10:50:00,71.4,71.45,71.33,71.37,19600.0,66.4909,66.5375,66.4257,66.463,19600.0
2014-10-06 10:55:00,71.35,71.38,71.26,71.28,83200.0,66.4443,66.4723,66.3605,66.3791,83200.0
2014-10-06 11:00:00,71.28,71.29,71.17,71.17,12700.0,66.3791,66.3885,66.2767,66.2767,12700.0
2014-10-06 11:05:00,71.17,71.2,71.13,71.17,13100.0,66.2767,66.3046,66.2395,66.2767,13100.0
2014-10-06 11:10:00,71.19,71.25,71.14,71.16,35500.0,66.2953,66.3512,66.2488,66.2674,35500.0
2014-10-06 11:15:00,71.15,71.16,71.02,71.02,12300.0,66.2581,66.2674,66.137,66.137,12300.0
2014-10-06 11:20:00,71.02,71.02,70.81,70.85,23500.0,66.137,66.137,65.9415,65.9787,23500.0
2014-10-06 11:25:00,70.85,70.94,70.82,70.83,18000.0,65.9787,66.0625,65.9508,65.9601,18000.0
2014-10-06 11:30:00,70.82,70.88,70.8,70.8,9300.0,65.9508,66.0066,65.9321,65.9321,9300.0
2014-10-06 11:35:00,70.8,70.89,70.78,70.81,14200.0,65.9321,66.016,65.9135,65.9415,14200.0
2014-10-06 11:40:00,70.81,70.84,70.57,70.59,18600.0,65.9415,65.9694,65.718,65.7366,18600.0
2014-10-06 11:45:00,70.59,70.59,70.37,70.4,30100.0,65.7366,65.7366,65.5317,65.5597,30100.0
2014-10-06 11:50:00,70.45,70.63,70.42,70.63,10500.0,65.6062,65.7738,65.5783,65.7738,10500.0
2014-10-06 11:55:00,70.62,70.66,70.52,70.58,11400.0,65.7645,65.8018,65.6714,65.7273,11400.0
2014-10-06 12:00:00,70.6,70.71,70.6,70.63,7700.0,65.7459,65.8483,65.7459,65.7738,7700.0
2014-10-06 12:05:00,70.63,70.8,70.63,70.73,7600.0,65.7738,65.9321,65.7738,65.867,7600.0
2014-10-06 12:10:00,70.73,70.77,70.69,70.69,11500.0,65.867,65.9042,65.8297,65.8297,11500.0
2014-10-06 12:15:00,70.7,70.87,70.7,70.87,7200.0,65.839,65.9973,65.839,65.9973,7200.0
2014-10-06 12:20:00,70.86,70.87,70.63,70.63,14500.0,65.988,65.9973,65.7738,65.7738,14500.0
2014-10-06 12:25:00,70.61,70.64,70.53,70.55,11000.0,65.7552,65.7831,65.6807,65.6993,11000.0
2014-10-06 12:30:00,70.56,70.56,70.48,70.5,10200.0,65.7086,65.7086,65.6342,65.6528,10200.0
2014-10-06 12:35:00,70.49,70.49,70.37,70.39,9700.0,65.6435,65.6435,65.5317,65.5503,9700.0
2014-10-06 12:40:00,70.42,70.51,70.22,70.28,14700.0,65.5783,65.6621,65.392,65.4479,14700.0
2014-10-06 12:45:00,70.26,70.34,70.17,70.34,23100.0,65.4293,65.5038,65.3455,65.5038,23100.0
2014-10-06 12:50:00,70.35,70.45,70.33,70.33,13900.0,65.5131,65.6062,65.4945,65.4945,13900.0
2014-10-06 12:55:00,70.31,70.34,70.2,70.22,38900.0,65.4758,65.5038,65.3734,65.392,38900.0
2014-10-06 13:00:00,70.23,70.28,70.18,70.25,46200.0,65.4013,65.4479,65.3548,65.42,46200.0
2014-10-06 13:05:00,70.25,70.25,70.21,70.21,11200.0,65.42,65.42,65.3827,65.3827,11200.0
2014-10-06 13:10:00,70.22,70.26,70.2,70.23,23800.0,65.392,65.4293,65.3734,65.4013,23800.0
2014-10-06 13:15:00,70.22,70.25,70.19,70.2,12800.0,65.392,65.42,65.3641,65.3734,12800.0
2014-10-06 13:20:00,70.2,70.34,70.2,70.31,14800.0,65.3734,65.5038,65.3734,65.4758,14800.0
2014-10-06 13:25:00,70.34,70.35,70.3,70.31,12400.0,65.5038,65.5131,65.4665,65.4758,12400.0
2014-10-06 13:30:00,70.31,70.33,70.25,70.32,23100.0,65.4758,65.4945,65.42,65.4852,23100.0
2014-10-06 13:35:00,70.31,70.33,70.27,70.32,16800.0,65.4758,65.4945,65.4386,65.4852,16800.0
2014-10-06 13:40:00,70.32,70.32,70.27,70.32,16700.0,65.4852,65.4852,65.4386,65.4852,16700.0
2014-10-06 13:45:00,70.31,70.32,70.18,70.19,14400.0,65.4758,65.4852,65.3548,65.3641,14400.0
2014-10-06 13:50:00,70.19,70.23,70.08,70.23,61900.0,65.3641,65.4013,65.2617,65.4013,61900.0
2014-10-06 13:55:00,70.26,70.27,70.15,70.2,19800.0,65.4293,65.4386,65.3268,65.3734,19800.0
2014-10-06 14:00:00,70.21,70.32,70.21,70.27,17500.0,65.3827,65.4852,65.3827,65.4386,17500.0
2014-10-06 14:05:00,70.27,70.31,70.21,70.24,16000.0,65.4386,65.4758,65.3827,65.4107,16000.0
2014-10-06 14:10:00,70.27,70.37,70.25,70.34,12500.0,65.4386,65.5317,65.42,65.5038,12500.0
2014-10-06 14:15:00,70.34,70.39,70.25,70.39,12600.0,65.5038,65.5503,65.42,65.5503,12600.0
2014-10-06 14:20:00,70.39,70.45,70.36,70.45,29200.0,65.5503,65.6062,65.5224,65.6062,29200.0
2014-10-06 14:25:00,70.47,70.62,70.46,70.62,24700.0,65.6248,65.7645,65.6155,65.7645,24700.0
2014-10-06 14:30:00,70.62,70.69,70.6,70.63,30500.0,65.7645,65.8297,65.7459,65.7738,30500.0
2014-10-06 14:35:00,70.63,70.69,70.54,70.59,23000.0,65.7738,65.8297,65.69,65.7366,23000.0
2014-10-06 14:40:00,70.58,70.58,70.52,70.54,14600.0,65.7273,65.7273,65.6714,65.69,14600.0
2014-10-06 14:45:00,70.55,70.61,70.51,70.58,14300.0,65.6993,65.7552,65.6621,65.7273,14300.0
2014-10-06 14:50:00,70.58,70.78,70.58,70.78,38000.0,65.7273,65.9135,65.7273,65.9135,38000.0
2014-10-06 14:55:00,70.76,70.86,70.74,70.76,28900.0,65.8949,65.988,65.8763,65.8949,28900.0
2014-10-06 15:00:00,70.77,70.79,70.61,70.63,21300.0,65.9042,65.9228,65.7552,65.7738,21300.0
2014-10-06 15:05:00,70.64,70.7,70.59,70.66,32700.0,65.7831,65.839,65.7366,65.8018,32700.0
2014-10-06 15:10:00,70.67,70.8,70.67,70.75,20800.0,65.8111,65.9321,65.8111,65.8856,20800.0
2014-10-06 15:15:00,70.74,70.87,70.74,70.84,25300.0,65.8763,65.9973,65.8763,65.9694,25300.0
2014-10-06 15:20:00,70.83,70.92,70.81,70.91,33200.0,65.9601,66.0439,65.9415,66.0346,33200.0
2014-10-06 15:25:00,70.91,70.92,70.86,70.91,33600.0,66.0346,66.0439,65.988,66.0346,33600.0
2014-10-06 15:30:00,70.89,70.94,70.82,70.94,43400.0,66.016,66.0625,65.9508,66.0625,43400.0
2014-10-06 15:35:00,70.94,70.95,70.9,70.91,30800.0,66.0625,66.0718,66.0253,66.0346,30800.0
2014-10-06 15:40:00,70.91,70.96,70.88,70.92,54100.0,66.0346,66.0811,66.0066,66.0439,54100.0
2014-10-06 15:45:00,70.93,70.95,70.91,70.92,61100.0,66.0532,66.0718,66.0346,66.0439,61100.0
2014-10-06 15:50:00,70.92,70.92,70.83,70.88,59500.0,66.0439,66.0439,65.9601,66.0066,59500.0
2014-10-06 15:55:00,70.88,70.94,70.86,70.91,113700.0,66.0066,66.0625,65.988,66.0346,113700.0
2014-10-07 09:30:00,70.51,70.56,70.05,70.1,98200.0,65.6621,65.7086,65.2337,65.2803,98200.0
2014-10-07 09:35:00,70.05,70.46,70.02,70.4,71100.0,65.2337,65.6155,65.2058,65.5597,71100.0
2014-10-07 09:40:00,70.41,70.47,70.02,70.1,30400.0,65.569,65.6248,65.2058,65.2803,30400.0
2014-10-07 09:45:00,70.16,70.2,69.91,70.06,101400.0,65.3362,65.3734,65.1033,65.243,101400.0
2014-10-07 09:50:00,70.08,70.13,69.94,69.98,59800.0,65.2617,65.3082,65.1313,65.1685,59800.0
2014-10-07 09:55:00,69.94,70.08,69.94,70.02,22700.0,65.1313,65.2617,65.1313,65.2058,22700.0
2014-10-07 10:00:00,70.07,70.33,70.02,70.23,41900.0,65.2523,65.4945,65.2058,65.4013,41900.0
2014-10-07 10:05:00,70.23,70.36,70.21,70.36,97700.0,65.4013,65.5224,65.3827,65.5224,97700.0
2014-10-07 10:10:00,70.4,70.4,70.26,70.35,27800.0,65.5597,65.5597,65.4293,65.5131,27800.0
2014-10-07 10:15:00,70.34,70.44,70.2,70.26,28400.0,65.5038,65.5969,65.3734,65.4293,28400.0
2014-10-07 10:20:00,70.29,70.32,70.2,70.28,54200.0,65.4572,65.4852,65.3734,65.4479,54200.0
2014-10-07 10:25:00,70.29,70.45,70.21,70.45,22700.0,65.4572,65.6062,65.3827,65.6062,22700.0
2014-10-07 10:30:00,70.45,70.55,70.42,70.52,28000.0,65.6062,65.6993,65.5783,65.6714,28000.0
2014-10-07 10:35:00,70.51,70.53,70.4,70.43,38200.0,65.6621,65.6807,65.5597,65.5876,38200.0
2014-10-07 10:40:00,70.42,70.55,70.37,70.4,123900.0,65.5783,65.6993,65.5317,65.5597,123900.0
2014-10-07 10:45:00,70.41,70.51,70.38,70.38,39200.0,65.569,65.6621,65.541,65.541,39200.0
2014-10-07 10:50:00,70.4,70.55,70.4,70.46,42600.0,65.5597,65.6993,65.5597,65.6155,42600.0
2014-10-07 10:55:00,70.51,70.51,70.33,70.37,10100.0,65.6621,65.6621,65.4945,65.5317,10100.0
2014-10-07 11:00:00,70.37,70.44,70.34,70.39,14300.0,65.5317,65.5969,65.5038,65.5503,14300.0
2014-10-07 11:05:00,70.38,70.48,70.35,70.44,44500.0,65.541,65.6342,65.5131,65.5969,44500.0
2014-10-07 11:10:00,70.45,70.63,70.41,70.63,38300.0,65.6062,65.7738,65.569,65.7738,38300.0
2014-10-07 11:15:00,70.63,70.78,70.61,70.78,89200.0,65.7738,65.9135,65.7552,65.9135,89200.0
2014-10-07 11:20:00,70.76,70.99,70.73,70.92,38800.0,65.8949,66.1091,65.867,66.0439,38800.0
2014-10-07 11:25:00,70.92,71.1,70.89,71.05,29500.0,66.0439,66.2115,66.016,66.165,29500.0
2014-10-07 11:30:00,71.08,71.09,70.89,70.96,51900.0,66.1929,66.2022,66.016,66.0811,51900.0
2014-10-07 11:35:00,70.97,70.97,70.77,70.77,34000.0,66.0905,66.0905,65.9042,65.9042,34000.0
2014-10-07 11:40:00,70.77,70.9,70.72,70.9,14100.0,65.9042,66.0253,65.8576,66.0253,14100.0
2014-10-07 11:45:00,70.9,70.9,70.78,70.89,7400.0,66.0253,66.0253,65.9135,66.016,7400.0
2014-10-07 11:50:00,70.87,70.87,70.77,70.86,18200.0,65.9973,65.9973,65.9042,65.988,18200.0
2014-10-07 11:55:00,70.86,70.9,70.82,70.85,19000.0,65.988,66.0253,65.9508,65.9787,19000.0
2014-10-07 12:00:00,70.84,70.96,70.84,70.92,20800.0,65.9694,66.0811,65.9694,66.0439,20800.0
2014-10-07 12:05:00,70.91,71.26,70.91,71.26,25600.0,66.0346,66.3605,66.0346,66.3605,25600.0
2014-10-07 12:10:00,71.27,71.57,71.27,71.55,42000.0,66.3698,66.6492,66.3698,66.6306,42000.0
2014-10-07 12:15:00,71.58,71.61,71.36,71.51,41400.0,66.6585,66.6865,66.4536,66.5933,41400.0
2014-10-07 12:20:00,71.51,71.68,71.36,71.36,30200.0,66.5933,66.7516,66.4536,66.4536,30200.0
2014-10-07 12:25:00,71.36,71.39,71.31,71.33,15900.0,66.4536,66.4816,66.4071,66.4257,15900.0
2014-10-07 12:30:00,71.33,71.38,71.15,71.17,22400.0,66.4257,66.4723,66.2581,66.2767,22400.0
2014-10-07 12:35:00,71.16,71.28,71.09,71.28,29400.0,66.2674,66.3791,66.2022,66.3791,29400.0
2014-10-07 12:40:00,71.28,71.43,71.25,71.42,16700.0,66.3791,66.5188,66.3512,66.5095,16700.0
2014-10-07 12:45:00,71.42,71.42,71.26,71.26,9100.0,66.5095,66.5095,66.3605,66.3605,9100.0
2014-10-07 12:50:00,71.27,71.32,71.26,71.31,9200.0,66.3698,66.4164,66.3605,66.4071,9200.0
2014-10-07 12:55:00,71.31,71.6,71.31,71.5,22700.0,66.4071,66.6771,66.4071,66.584,22700.0
2014-10-07 13:00:00,71.5,71.62,71.49,71.61,47900.0,66.584,66.6958,66.5747,66.6865,47900.0
2014-10-07 13:05:00,71.61,71.7,71.57,71.7,75600.0,66.6865,66.7703,66.6492,66.7703,75600.0
2014-10-07 13:10:00,71.7,71.91,71.69,71.73,70700.0,66.7703,66.9658,66.761,66.7982,70700.0
2014-10-07 13:15:00,71.73,71.87,71.73,71.81,53000.0,66.7982,66.9286,66.7982,66.8727,53000.0
2014-10-07 13:20:00,71.81,71.83,71.65,71.69,10000.0,66.8727,66.8913,66.7237,66.761,10000.0
2014-10-07 13:25:00,71.66,71.69,71.61,71.66,75500.0,66.733,66.761,66.6865,66.733,75500.0
2014-10-07 13:30:00,71.65,71.68,71.56,71.57,62400.0,66.7237,66.7516,66.6399,66.6492,62400.0
2014-10-07 13:35:00,71.56,71.65,71.55,71.59,62300.0,66.6399,66.7237,66.6306,66.6678,62300.0
2014-10-07 13:40:00,71.58,71.63,71.5,71.51,19800.0,66.6585,66.7051,66.584,66.5933,19800.0
2014-10-07 13:45:00,71.5,71.67,71.5,71.59,69300.0,66.584,66.7423,66.584,66.6678,69300.0
2014-10-07 13:50:00,71.6,71.85,71.56,71.85,38500.0,66.6771,66.91,66.6399,66.91,38500.0
2014-10-07 13:55:00,71.86,71.94,71.84,71.88,61300.0,66.9193,66.9938,66.9006,66.9379,61300.0
2014-10-07 14:00:00,71.87,71.87,71.58,71.66,20700.0,66.9286,66.9286,66.6585,66.733,20700.0
2014-10-07 14:05:00,71.63,71.67,71.58,71.59,13000.0,66.7051,66.7423,66.6585,66.6678,13000.0
2014-10-07 14:10:00,71.58,71.81,71.56,71.81,20100.0,66.6585,66.8727,66.6399,66.8727,20100.0
2014-10-07 14:15:00,71.81,71.82,71.7,71.72,12600.0,66.8727,66.882,66.7703,66.7889,12600.0
2014-10-07 14:20:00,71.73,71.74,71.65,71.66,13100.0,66.7982,66.8075,66.7237,66.733,13100.0
2014-10-07 14:25:00,71.65,71.68,71.5,71.5,15000.0,66.7237,66.7516,66.584,66.584,15000.0
2014-10-07 14:30:00,71.5,71.67,71.5,71.65,31100.0,66.584,66.7423,66.584,66.7237,31100.0
2014-10-07 14:35:00,71.67,71.69,71.59,71.62,15200.0,66.7423,66.761,66.6678,66.6958,15200.0
2014-10-07 14:40:00,71.64,71.71,71.55,71.69,15500.0,66.7144,66.7796,66.6306,66.761,15500.0
2014-10-07 14:45:00,71.69,71.74,71.68,71.7,16900.0,66.761,66.8075,66.7516,66.7703,16900.0
2014-10-07 14:50:00,71.69,71.74,71.61,71.69,24800.0,66.761,66.8075,66.6865,66.761,24800.0
2014-10-07 14:55:00,71.69,71.69,71.59,71.59,16500.0,66.761,66.761,66.6678,66.6678,16500.0
2014-10-07 15:00:00,71.59,71.61,71.51,71.54,22900.0,66.6678,66.6865,66.5933,66.6213,22900.0
2014-10-07 15:05:00,71.54,71.57,71.49,71.5,35800.0,66.6213,66.6492,66.5747,66.584,35800.0
2014-10-07 15:10:00,71.53,71.56,71.48,71.51,70500.0,66.612,66.6399,66.5654,66.5933,70500.0
2014-10-07 15:15:00,71.5,71.53,71.46,71.46,37400.0,66.584,66.612,66.5468,66.5468,37400.0
2014-10-07 15:20:00,71.46,71.46,71.01,71.02,149700.0,66.5468,66.5468,66.1277,66.137,149700.0
2014-10-07 15:25:00,71.04,71.14,70.88,71.14,60800.0,66.1556,66.2488,66.0066,66.2488,60800.0
2014-10-07 15:30:00,71.15,71.39,71.15,71.29,43300.0,66.2581,66.4816,66.2581,66.3885,43300.0
2014-10-07 15:35:00,71.29,71.31,71.09,71.09,37200.0,66.3885,66.4071,66.2022,66.2022,37200.0
2014-10-07 15:40:00,71.09,71.14,71.03,71.11,28500.0,66.2022,66.2488,66.1463,66.2208,28500.0
2014-10-07 15:45:00,71.12,71.17,71.08,71.14,46600.0,66.2301,66.2767,66.1929,66.2488,46600.0
2014-10-07 15:50:00,71.14,71.14,71.0,71.07,62100.0,66.2488,66.2488,66.1184,66.1836,62100.0
2014-10-07 15:55:00,71.07,71.08,70.94,70.96,94700.0,66.1836,66.1929,66.0625,66.0811,94700.0
2014-10-08 09:30:00,71.28,71.32,70.61,70.72,43800.0,66.3791,66.4164,65.7552,65.8576,43800.0
2014-10-08 09:35:00,70.74,71.26,70.7,71.05,61400.0,65.8763,66.3605,65.839,66.165,61400.0
2014-10-08 09:40:00,71.02,71.07,70.74,70.82,20000.0,66.137,66.1836,65.8763,65.9508,20000.0
2014-10-08 09:45:00,70.82,70.96,70.67,70.93,21500.0,65.9508,66.0811,65.8111,66.0532,21500.0
2014-10-08 09:50:00,70.94,71.11,70.85,70.89,30000.0,66.0625,66.2208,65.9787,66.016,30000.0
2014-10-08 09:55:00,70.87,70.97,70.79,70.87,31500.0,65.9973,66.0905,65.9228,65.9973,31500.0
2014-10-08 10:00:00,70.87,71.12,70.87,71.08,31500.0,65.9973,66.2301,65.9973,66.1929,31500.0
2014-10-08 10:05:00,71.06,71.18,71.03,71.14,46400.0,66.1743,66.286,66.1463,66.2488,46400.0
2014-10-08 10:10:00,71.13,71.22,71.09,71.2,62100.0,66.2395,66.3233,66.2022,66.3046,62100.0
2014-10-08 10:15:00,71.2,71.42,71.18,71.2,16000.0,66.3046,66.5095,66.286,66.3046,16000.0
2014-10-08 10:20:00,71.23,71.23,71.08,71.13,9800.0,66.3326,66.3326,66.1929,66.2395,9800.0
2014-10-08 10:25:00,71.14,71.28,71.12,71.17,32000.0,66.2488,66.3791,66.2301,66.2767,32000.0
2014-10-08 10:30:00,71.19,71.4,71.16,71.23,10500.0,66.2953,66.4909,66.2674,66.3326,10500.0
2014-10-08 10:35:00,71.28,71.38,71.11,71.27,18300.0,66.3791,66.4723,66.2208,66.3698,18300.0
2014-10-08 10:40:00,71.28,71.43,71.1,71.18,39100.0,66.3791,66.5188,66.2115,66.286,39100.0
2014-10-08 10:45:00,71.2,71.23,71.09,71.18,27600.0,66.3046,66.3326,66.2022,66.286,27600.0
2014-10-08 10:50:00,71.18,71.21,71.06,71.15,35500.0,66.286,66.314,66.1743,66.2581,35500.0
2014-10-08 10:55:00,71.14,71.23,71.04,71.16,30400.0,66.2488,66.3326,66.1556,66.2674,30400.0
2014-10-08 11:00:00,71.16,71.16,70.9,70.93,41800.0,66.2674,66.2674,66.0253,66.0532,41800.0
2014-10-08 11:05:00,70.93,71.01,70.91,70.99,50200.0,66.0532,66.1277,66.0346,66.1091,50200.0
2014-10-08 11:10:00,70.99,71.0,70.74,70.76,79200.0,66.1091,66.1184,65.8763,65.8949,79200.0
2014-10-08 11:15:00,70.75,70.75,70.51,70.52,26700.0,65.8856,65.8856,65.6621,65.6714,26700.0
2014-10-08 11:20:00,70.53,70.92,70.52,70.81,17800.0,65.6807,66.0439,65.6714,65.9415,17800.0
2014-10-08 11:25:00,70.82,71.0,70.81,70.97,40400.0,65.9508,66.1184,65.9415,66.0905,40400.0
2014-10-08 11:30:00,70.95,70.97,70.84,70.84,32000.0,66.0718,66.0905,65.9694,65.9694,32000.0
2014-10-08 11:35:00,70.84,70.89,70.69,70.7,14500.0,65.9694,66.016,65.8297,65.839,14500.0
2014-10-08 11:40:00,70.69,70.83,70.63,70.83,11500.0,65.8297,65.9601,65.7738,65.9601,11500.0
2014-10-08 11:45:00,70.79,70.87,70.76,70.84,16200.0,65.9228,65.9973,65.8949,65.9694,16200.0
2014-10-08 11:50:00,70.83,70.92,70.82,70.9,12100.0,65.9601,66.0439,65.9508,66.0253,12100.0
2014-10-08 11:55:00,70.91,70.93,70.8,70.91,14100.0,66.0346,66.0532,65.9321,66.0346,14100.0
2014-10-08 12:00:00,70.89,70.93,70.87,70.87,13700.0,66.016,66.0532,65.9973,65.9973,13700.0
2014-10-08 12:05:00,70.87,70.91,70.69,70.71,21500.0,65.9973,66.0346,65.8297,65.8483,21500.0
2014-10-08 12:10:00,70.7,70.86,70.65,70.85,9200.0,65.839,65.988,65.7925,65.9787,9200.0
2014-10-08 12:15:00,70.83,70.85,70.74,70.8,9300.0,65.9601,65.9787,65.8763,65.9321,9300.0
2014-10-08 12:20:00,70.8,70.81,70.73,70.79,6600.0,65.9321,65.9415,65.867,65.9228,6600.0
2014-10-08 12:25:00,70.78,70.85,70.69,70.69,11900.0,65.9135,65.9787,65.8297,65.8297,11900.0
2014-10-08 12:30:00,70.72,70.78,70.68,70.72,9100.0,65.8576,65.9135,65.8204,65.8576,9100.0
2014-10-08 12:35:00,70.72,70.84,70.72,70.74,11100.0,65.8576,65.9694,65.8576,65.8763,11100.0
2014-10-08 12:40:00,70.73,70.78,70.7,70.75,5000.0,65.867,65.9135,65.839,65.8856,5000.0
2014-10-08 12:45:00,70.78,70.78,70.51,70.52,18900.0,65.9135,65.9135,65.6621,65.6714,18900.0
2014-10-08 12:50:00,70.54,70.56,70.44,70.44,7500.0,65.69,65.7086,65.5969,65.5969,7500.0
2014-10-08 12:55:00,70.44,70.46,70.34,70.4,23400.0,65.5969,65.6155,65.5038,65.5597,23400.0
2014-10-08 13:00:00,70.4,70.56,70.37,70.56,24400.0,65.5597,65.7086,65.5317,65.7086,24400.0
2014-10-08 13:05:00,70.58,70.63,70.55,70.57,12000.0,65.7273,65.7738,65.6993,65.718,12000.0
2014-10-08 13:10:00,70.55,70.62,70.47,70.52,11900.0,65.6993,65.7645,65.6248,65.6714,11900.0
2014-10-08 13:15:00,70.49,70.72,70.48,70.66,79400.0,65.6435,65.8576,65.6342,65.8018,79400.0
2014-10-08 13:20:00,70.67,70.7,70.64,70.65,12300.0,65.8111,65.839,65.7831,65.7925,12300.0
2014-10-08 13:25:00,70.65,70.68,70.57,70.61,13300.0,65.7925,65.8204,65.718,65.7552,13300.0
2014-10-08 13:30:00,70.6,70.64,70.54,70.54,9300.0,65.7459,65.7831,65.69,65.69,9300.0
2014-10-08 13:35:00,70.53,70.55,70.46,70.52,82100.0,65.6807,65.6993,65.6155,65.6714,82100.0
2014-10-08 13:40:00,70.51,70.67,70.51,70.67,3700.0,65.6621,65.8111,65.6621,65.8111,3700.0
2014-10-08 13:45:00,70.68,70.82,70.68,70.78,30800.0,65.8204,65.9508,65.8204,65.9135,30800.0
2014-10-08 13:50:00,70.78,70.79,70.74,70.77,42200.0,65.9135,65.9228,65.8763,65.9042,42200.0
2014-10-08 13:55:00,70.77,70.8,70.76,70.78,30800.0,65.9042,65.9321,65.8949,65.9135,30800.0
2014-10-08 14:00:00,70.78,71.14,70.77,71.13,57400.0,65.9135,66.2488,65.9042,66.2395,57400.0
2014-10-08 14:05:00,71.11,71.47,71.02,71.42,37700.0,66.2208,66.5561,66.137,66.5095,37700.0
2014-10-08 14:10:00,71.41,71.58,71.4,71.49,28400.0,66.5002,66.6585,66.4909,66.5747,28400.0
2014-10-08 14:15:00,71.5,71.53,71.43,71.52,39800.0,66.584,66.612,66.5188,66.6026,39800.0
2014-10-08 14:20:00,71.51,71.85,71.5,71.71,34800.0,66.5933,66.91,66.584,66.7796,34800.0
2014-10-08 14:25:00,71.72,71.99,71.69,71.97,70700.0,66.7889,67.0403,66.761,67.0217,70700.0
2014-10-08 14:30:00,71.97,72.22,71.96,72.16,59700.0,67.0217,67.2545,67.0124,67.1986,59700.0
2014-10-08 14:35:00,72.16,72.24,71.98,72.07,86800.0,67.1986,67.2731,67.031,67.1148,86800.0
2014-10-08 14:40:00,72.07,72.12,72.03,72.06,39600.0,67.1148,67.1614,67.0776,67.1055,39600.0
2014-10-08 14:45:00,72.08,72.15,72.04,72.12,58000.0,67.1241,67.1893,67.0869,67.1614,58000.0
2014-10-08 14:50:00,72.12,72.12,71.94,72.11,96500.0,67.1614,67.1614,66.9938,67.1521,96500.0
2014-10-08 14:55:00,72.1,72.18,72.06,72.16,58400.0,67.1428,67.2173,67.1055,67.1986,58400.0
2014-10-08 15:00:00,72.17,72.37,72.11,72.12,106300.0,67.208,67.3942,67.1521,67.1614,106300.0
2014-10-08 15:05:00,72.14,72.22,72.09,72.19,40400.0,67.18,67.2545,67.1335,67.2266,40400.0
2014-10-08 15:10:00,72.2,72.24,72.17,72.2,22200.0,67.2359,67.2731,67.208,67.2359,22200.0
2014-10-08 15:15:00,72.22,72.25,72.16,72.17,25800.0,67.2545,67.2825,67.1986,67.208,25800.0
2014-10-08 15:20:00,72.18,72.18,72.07,72.11,75900.0,67.2173,67.2173,67.1148,67.1521,75900.0
2014-10-08 15:25:00,72.1,72.28,72.1,72.27,69700.0,67.1428,67.3104,67.1428,67.3011,69700.0
2014-10-08 15:30:00,72.26,72.26,72.13,72.17,75200.0,67.2918,67.2918,67.1707,67.208,75200.0
2014-10-08 15:35:00,72.18,72.23,72.06,72.09,83700.0,67.2173,67.2638,67.1055,67.1335,83700.0
2014-10-08 15:40:00,72.09,72.15,72.05,72.05,58300.0,67.1335,67.1893,67.0962,67.0962,58300.0
2014-10-08 15:45:00,72.03,72.1,72.02,72.06,115500.0,67.0776,67.1428,67.0683,67.1055,115500.0
2014-10-08 15:50:00,72.05,72.27,72.04,72.04,113900.0,67.0962,67.3011,67.0869,67.0869,113900.0
2014-10-08 15:55:00,72.04,72.14,71.94,72.11,122900.0,67.0869,67.18,66.9938,67.1521,122900.0
2014-10-09 09:30:00,72.0,72.11,71.83,71.93,23000.0,67.0496,67.1521,66.8913,66.9845,23000.0
2014-10-09 09:35:00,71.94,72.01,71.7,71.94,30000.0,66.9938,67.059,66.7703,66.9938,30000.0
2014-10-09 09:40:00,71.93,71.94,71.38,71.44,104400.0,66.9845,66.9938,66.4723,66.5281,104400.0
2014-10-09 09:45:00,71.55,71.72,71.32,71.5,89200.0,66.6306,66.7889,66.4164,66.584,89200.0
2014-10-09 09:50:00,71.5,71.52,71.17,71.3,65300.0,66.584,66.6026,66.2767,66.3978,65300.0
2014-10-09 09:55:00,71.27,71.28,70.89,71.05,43300.0,66.3698,66.3791,66.016,66.165,43300.0
2014-10-09 10:00:00,71.05,71.24,70.97,71.01,34000.0,66.165,66.3419,66.0905,66.1277,34000.0
2014-10-09 10:05:00,71.0,71.28,70.92,71.28,25200.0,66.1184,66.3791,66.0439,66.3791,25200.0
2014-10-09 10:10:00,71.3,71.63,71.28,71.63,100100.0,66.3978,66.7051,66.3791,66.7051,100100.0
2014-10-09 10:15:00,71.6,71.67,71.42,71.42,7400.0,66.6771,66.7423,66.5095,66.5095,7400.0
2014-10-09 10:20:00,71.43,71.5,71.34,71.38,9600.0,66.5188,66.584,66.435,66.4723,9600.0
2014-10-09 10:25:00,71.35,71.51,71.35,71.38,9700.0,66.4443,66.5933,66.4443,66.4723,9700.0
2014-10-09 10:30:00,71.38,71.39,71.08,71.09,46800.0,66.4723,66.4816,66.1929,66.2022,46800.0
2014-10-09 10:35:00,71.13,71.13,70.89,71.0,13800.0,66.2395,66.2395,66.016,66.1184,13800.0
2014-10-09 10:40:00,70.99,71.06,70.91,71.02,8600.0,66.1091,66.1743,66.0346,66.137,8600.0
2014-10-09 10:45:00,71.04,71.19,71.01,71.12,31500.0,66.1556,66.2953,66.1277,66.2301,31500.0
2014-10-09 10:50:00,71.11,71.11,70.94,70.96,10400.0,66.2208,66.2208,66.0625,66.0811,10400.0
2014-10-09 10:55:00,70.98,71.29,70.98,71.26,12500.0,66.0998,66.3885,66.0998,66.3605,12500.0
2014-10-09 11:00:00,71.25,71.27,71.01,71.01,6100.0,66.3512,66.3698,66.1277,66.1277,6100.0
2014-10-09 11:05:00,71.04,71.33,71.04,71.33,8200.0,66.1556,66.4257,66.1556,66.4257,8200.0
2014-10-09 11:10:00,71.31,71.42,71.23,71.42,11800.0,66.4071,66.5095,66.3326,66.5095,11800.0
2014-10-09 11:15:00,71.42,71.43,71.29,71.33,22200.0,66.5095,66.5188,66.3885,66.4257,22200.0
2014-10-09 11:20:00,71.36,71.52,71.36,71.4,14500.0,66.4536,66.6026,66.4536,66.4909,14500.0
2014-10-09 11:25:00,71.44,71.46,71.3,71.31,8400.0,66.5281,66.5468,66.3978,66.4071,8400.0
2014-10-09 11:30:00,71.31,71.31,70.98,71.01,27200.0,66.4071,66.4071,66.0998,66.1277,27200.0
2014-10-09 11:35:00,71.01,71.01,70.87,70.89,13900.0,66.1277,66.1277,65.9973,66.016,13900.0
2014-10-09 11:40:00,70.89,70.95,70.69,70.72,45200.0,66.016,66.0718,65.8297,65.8576,45200.0
2014-10-09 11:45:00,70.72,70.8,70.53,70.53,14000.0,65.8576,65.9321,65.6807,65.6807,14000.0
2014-10-09 11:50:00,70.52,70.61,70.27,70.4,25000.0,65.6714,65.7552,65.4386,65.5597,25000.0
2014-10-09 11:55:00,70.41,70.47,70.28,70.47,9800.0,65.569,65.6248,65.4479,65.6248,9800.0
2014-10-09 12:00:00,70.42,70.54,70.39,70.46,12300.0,65.5783,65.69,65.5503,65.6155,12300.0
2014-10-09 12:05:00,70.46,70.56,70.39,70.49,11900.0,65.6155,65.7086,65.5503,65.6435,11900.0
2014-10-09 12:10:00,70.47,70.66,70.45,70.66,15700.0,65.6248,65.8018,65.6062,65.8018,15700.0
2014-10-09 12:15:00,70.65,70.7,70.32,70.39,23400.0,65.7925,65.839,65.4852,65.5503,23400.0
2014-10-09 12:20:00,70.42,70.42,70.26,70.26,13300.0,65.5783,65.5783,65.4293,65.4293,13300.0
2014-10-09 12:25:00,70.27,70.29,70.11,70.16,26700.0,65.4386,65.4572,65.2896,65.3362,26700.0
2014-10-09 12:30:00,70.15,70.15,69.91,69.97,67500.0,65.3268,65.3268,65.1033,65.1592,67500.0
2014-10-09 12:35:00,69.95,70.21,69.93,70.08,12500.0,65.1406,65.3827,65.122,65.2617,12500.0
2014-10-09 12:40:00,70.07,70.23,70.06,70.21,15600.0,65.2523,65.4013,65.243,65.3827,15600.0
2014-10-09 12:45:00,70.21,70.22,70.02,70.1,53600.0,65.3827,65.392,65.2058,65.2803,53600.0
2014-10-09 12:50:00,70.09,70.19,70.08,70.08,11800.0,65.271,65.3641,65.2617,65.2617,11800.0
2014-10-09 12:55:00,70.06,70.31,70.05,70.25,13000.0,65.243,65.4758,65.2337,65.42,13000.0
2014-10-09 13:00:00,70.25,70.27,70.16,70.16,18800.0,65.42,65.4386,65.3362,65.3362,18800.0
2014-10-09 13:05:00,70.16,70.23,70.0,70.05,17300.0,65.3362,65.4013,65.1872,65.2337,17300.0
2014-10-09 13:10:00,70.03,70.04,70.0,70.03,41300.0,65.2151,65.2244,65.1872,65.2151,41300.0
2014-10-09 13:15:00,70.0,70.1,70.0,70.06,24600.0,65.1872,65.2803,65.1872,65.243,24600.0
2014-10-09 13:20:00,70.09,70.33,70.08,70.24,33100.0,65.271,65.4945,65.2617,65.4107,33100.0
2014-10-09 13:25:00,70.23,70.23,70.03,70.03,12300.0,65.4013,65.4013,65.2151,65.2151,12300.0
2014-10-09 13:30:00,70.03,70.26,70.0,70.26,49800.0,65.2151,65.4293,65.1872,65.4293,49800.0
2014-10-09 13:35:00,70.27,70.3,70.15,70.24,16900.0,65.4386,65.4665,65.3268,65.4107,16900.0
2014-10-09 13:40:00,70.25,70.25,70.04,70.06,16800.0,65.42,65.42,65.2244,65.243,16800.0
2014-10-09 13:45:00,70.07,70.13,69.97,70.05,20500.0,65.2523,65.3082,65.1592,65.2337,20500.0
2014-10-09 13:50:00,70.05,70.06,69.97,70.01,57500.0,65.2337,65.243,65.1592,65.1965,57500.0
2014-10-09 13:55:00,70.0,70.04,69.96,70.0,37900.0,65.1872,65.2244,65.1499,65.1872,37900.0
2014-10-09 14:00:00,69.96,69.97,69.61,69.66,38700.0,65.1499,65.1592,64.824,64.8705,38700.0
2014-10-09 14:05:00,69.66,69.68,69.53,69.64,30900.0,64.8705,64.8892,64.7495,64.8519,30900.0
2014-10-09 14:10:00,69.64,69.73,69.61,69.64,33800.0,64.8519,64.9357,64.824,64.8519,33800.0
2014-10-09 14:15:00,69.65,69.74,69.63,69.65,32900.0,64.8612,64.945,64.8426,64.8612,32900.0
2014-10-09 14:20:00,69.69,69.71,69.62,69.68,25200.0,64.8985,64.9171,64.8333,64.8892,25200.0
2014-10-09 14:25:00,69.68,69.78,69.65,69.77,32500.0,64.8892,64.9823,64.8612,64.973,32500.0
2014-10-09 14:30:00,69.76,69.79,69.66,69.73,39900.0,64.9637,64.9916,64.8705,64.9357,39900.0
2014-10-09 14:35:00,69.77,69.97,69.76,69.87,43900.0,64.973,65.1592,64.9637,65.0661,43900.0
2014-10-09 14:40:00,69.87,69.99,69.86,69.91,25400.0,65.0661,65.1778,65.0568,65.1033,25400.0
2014-10-09 14:45:00,69.92,69.93,69.73,69.8,34100.0,65.1127,65.122,64.9357,65.0009,34100.0
2014-10-09 14:50:00,69.79,69.92,69.74,69.75,30500.0,64.9916,65.1127,64.945,64.9543,30500.0
2014-10-09 14:55:00,69.75,69.78,69.71,69.73,83100.0,64.9543,64.9823,64.9171,64.9357,83100.0
2014-10-09 15:00:00,69.73,69.93,69.72,69.93,62100.0,64.9357,65.122,64.9264,65.122,62100.0
2014-10-09 15:05:00,69.93,70.05,69.72,69.72,60600.0,65.122,65.2337,64.9264,64.9264,60600.0
2014-10-09 15:10:00,69.73,69.88,69.72,69.82,37800.0,64.9357,65.0754,64.9264,65.0195,37800.0
2014-10-09 15:15:00,69.84,69.91,69.74,69.8,29000.0,65.0382,65.1033,64.945,65.0009,29000.0
2014-10-09 15:20:00,69.77,69.81,69.63,69.78,40200.0,64.973,65.0102,64.8426,64.9823,40200.0
2014-10-09 15:25:00,69.78,69.78,69.59,69.59,58000.0,64.9823,64.9823,64.8053,64.8053,58000.0
2014-10-09 15:30:00,69.6,69.87,69.54,69.83,68400.0,64.8147,65.0661,64.7588,65.0288,68400.0
2014-10-09 15:35:00,69.83,69.85,69.61,69.61,39200.0,65.0288,65.0475,64.824,64.824,39200.0
2014-10-09 15:40:00,69.6,69.61,69.27,69.3,80900.0,64.8147,64.824,64.5073,64.5353,80900.0
2014-10-09 15:45:00,69.32,69.37,69.14,69.21,84800.0,64.5539,64.6005,64.3863,64.4515,84800.0
2014-10-09 15:50:00,69.2,69.41,69.2,69.41,126800.0,64.4422,64.6377,64.4422,64.6377,126800.0
2014-10-09 15:55:00,69.42,69.56,69.4,69.48,202700.0,64.647,64.7774,64.6284,64.7029,202700.0
2014-10-10 09:30:00,69.29,69.52,68.81,69.05,99600.0,64.526,64.7402,64.079,64.3025,99600.0
2014-10-10 09:35:00,68.97,69.92,68.95,69.81,46300.0,64.228,65.1127,64.2093,65.0102,46300.0
2014-10-10 09:40:00,69.8,70.77,69.8,70.73,69400.0,65.0009,65.9042,65.0009,65.867,69400.0
2014-10-10 09:45:00,70.74,71.07,70.58,70.86,117800.0,65.8763,66.1836,65.7273,65.988,117800.0
2014-10-10 09:50:00,70.9,71.01,70.41,70.59,96500.0,66.0253,66.1277,65.569,65.7366,96500.0
2014-10-10 09:55:00,70.55,70.7,70.4,70.55,44700.0,65.6993,65.839,65.5597,65.6993,44700.0
2014-10-10 10:00:00,70.58,70.8,70.49,70.64,40800.0,65.7273,65.9321,65.6435,65.7831,40800.0
2014-10-10 10:05:00,70.65,70.68,70.44,70.59,136800.0,65.7925,65.8204,65.5969,65.7366,136800.0
2014-10-10 10:10:00,70.59,70.7,70.37,70.37,52200.0,65.7366,65.839,65.5317,65.5317,52200.0
2014-10-10 10:15:00,70.36,70.36,69.8,69.89,31300.0,65.5224,65.5224,65.0009,65.0847,31300.0
2014-10-10 10:20:00,69.86,69.9,69.42,69.48,37800.0,65.0568,65.094,64.647,64.7029,37800.0
2014-10-10 10:25:00,69.48,69.59,69.38,69.47,65500.0,64.7029,64.8053,64.6098,64.6936,65500.0
2014-10-10 10:30:00,69.46,69.7,69.46,69.69,38800.0,64.6843,64.9078,64.6843,64.8985,38800.0
2014-10-10 10:35:00,69.69,70.12,69.65,70.03,38100.0,64.8985,65.2989,64.8612,65.2151,38100.0
2014-10-10 10:40:00,70.03,70.03,69.77,69.98,23700.0,65.2151,65.2151,64.973,65.1685,23700.0
2014-10-10 10:45:00,69.97,70.06,69.79,70.03,28100.0,65.1592,65.243,64.9916,65.2151,28100.0
2014-10-10 10:50:00,70.02,70.18,69.91,70.13,29200.0,65.2058,65.3548,65.1033,65.3082,29200.0
2014-10-10 10:55:00,70.1,70.16,69.8,69.89,22700.0,65.2803,65.3362,65.0009,65.0847,22700.0
2014-10-10 11:00:00,69.87,70.08,69.8,70.08,22900.0,65.0661,65.2617,65.0009,65.2617,22900.0
2014-10-10 11:05:00,70.14,70.38,70.06,70.26,31300.0,65.3175,65.541,65.243,65.4293,31300.0
2014-10-10 11:10:00,70.32,70.33,69.96,70.0,39100.0,65.4852,65.4945,65.1499,65.1872,39100.0
2014-10-10 11:15:00,70.0,70.0,69.61,69.7,48600.0,65.1872,65.1872,64.824,64.9078,48600.0
2014-10-10 11:20:00,69.74,69.81,69.46,69.51,33900.0,64.945,65.0102,64.6843,64.7308,33900.0
2014-10-10 11:25:00,69.5,69.65,69.26,69.61,42900.0,64.7215,64.8612,64.498,64.824,42900.0
2014-10-10 11:30:00,69.63,69.79,69.53,69.53,30800.0,64.8426,64.9916,64.7495,64.7495,30800.0
2014-10-10 11:35:00,69.52,69.65,69.48,69.65,24000.0,64.7402,64.8612,64.7029,64.8612,24000.0
2014-10-10 11:40:00,69.64,69.66,69.48,69.56,23000.0,64.8519,64.8705,64.7029,64.7774,23000.0
2014-10-10 11:45:00,69.57,69.67,69.55,69.64,22400.0,64.7867,64.8798,64.7681,64.8519,22400.0
2014-10-10 11:50:00,69.65,69.83,69.65,69.73,19500.0,64.8612,65.0288,64.8612,64.9357,19500.0
2014-10-10 11:55:00,69.73,69.74,69.59,69.59,18300.0,64.9357,64.945,64.8053,64.8053,18300.0
2014-10-10 12:00:00,69.6,69.91,69.6,69.9,25900.0,64.8147,65.1033,64.8147,65.094,25900.0
2014-10-10 12:05:00,69.9,70.11,69.87,70.0,98500.0,65.094,65.2896,65.0661,65.1872,98500.0
2014-10-10 12:10:00,70.01,70.19,69.98,70.17,31500.0,65.1965,65.3641,65.1685,65.3455,31500.0
2014-10-10 12:15:00,70.16,70.46,70.15,70.37,45500.0,65.3362,65.6155,65.3268,65.5317,45500.0
2014-10-10 12:20:00,70.37,70.37,70.14,70.2,19600.0,65.5317,65.5317,65.3175,65.3734,19600.0
2014-10-10 12:25:00,70.23,70.26,70.13,70.16,43800.0,65.4013,65.4293,65.3082,65.3362,43800.0
2014-10-10 12:30:00,70.16,70.58,70.15,70.5,32900.0,65.3362,65.7273,65.3268,65.6528,32900.0
2014-10-10 12:35:00,70.52,70.58,70.47,70.49,45000.0,65.6714,65.7273,65.6248,65.6435,45000.0
2014-10-10 12:40:00,70.48,70.62,70.46,70.57,54300.0,65.6342,65.7645,65.6155,65.718,54300.0
2014-10-10 12:45:00,70.58,70.65,70.5,70.56,16500.0,65.7273,65.7925,65.6528,65.7086,16500.0
2014-10-10 12:50:00,70.55,70.75,70.5,70.75,46700.0,65.6993,65.8856,65.6528,65.8856,46700.0
2014-10-10 12:55:00,70.73,70.77,70.62,70.74,31400.0,65.867,65.9042,65.7645,65.8763,31400.0
2014-10-10 13:00:00,70.72,70.84,70.67,70.69,25300.0,65.8576,65.9694,65.8111,65.8297,25300.0
2014-10-10 13:05:00,70.67,70.81,70.66,70.81,19300.0,65.8111,65.9415,65.8018,65.9415,19300.0
2014-10-10 13:10:00,70.81,70.84,70.74,70.82,16200.0,65.9415,65.9694,65.8763,65.9508,16200.0
2014-10-10 13:15:00,70.8,70.85,70.63,70.64,24200.0,65.9321,65.9787,65.7738,65.7831,24200.0
2014-10-10 13:20:00,70.63,70.67,70.5,70.5,31800.0,65.7738,65.8111,65.6528,65.6528,31800.0
2014-10-10 13:25:00,70.5,70.55,70.48,70.54,88500.0,65.6528,65.6993,65.6342,65.69,88500.0
2014-10-10 13:30:00,70.54,70.59,70.25,70.25,53200.0,65.69,65.7366,65.42,65.42,53200.0
2014-10-10 13:35:00,70.23,70.49,70.2,70.42,41300.0,65.4013,65.6435,65.3734,65.5783,41300.0
2014-10-10 13:40:00,70.42,70.5,70.4,70.42,18800.0,65.5783,65.6528,65.5597,65.5783,18800.0
2014-10-10 13:45:00,70.4,70.41,70.27,70.3,32800.0,65.5597,65.569,65.4386,65.4665,32800.0
2014-10-10 13:50:00,70.29,70.51,70.27,70.51,34700.0,65.4572,65.6621,65.4386,65.6621,34700.0
2014-10-10 13:55:00,70.51,70.67,70.5,70.6,18000.0,65.6621,65.8111,65.6528,65.7459,18000.0
2014-10-10 14:00:00,70.61,70.61,70.48,70.51,35200.0,65.7552,65.7552,65.6342,65.6621,35200.0
2014-10-10 14:05:00,70.51,70.55,70.48,70.5,32000.0,65.6621,65.6993,65.6342,65.6528,32000.0
2014-10-10 14:10:00,70.5,70.56,70.38,70.41,22300.0,65.6528,65.7086,65.541,65.569,22300.0
2014-10-10 14:15:00,70.41,70.45,70.36,70.38,25700.0,65.569,65.6062,65.5224,65.541,25700.0
2014-10-10 14:20:00,70.37,70.51,70.37,70.49,15000.0,65.5317,65.6621,65.5317,65.6435,15000.0
2014-10-10 14:25:00,70.49,70.49,70.35,70.45,21200.0,65.6435,65.6435,65.5131,65.6062,21200.0
2014-10-10 14:30:00,70.43,70.44,70.35,70.37,19800.0,65.5876,65.5969,65.5131,65.5317,19800.0
2014-10-10 14:35:00,70.38,70.4,70.15,70.18,17700.0,65.541,65.5597,65.3268,65.3548,17700.0
2014-10-10 14:40:00,70.2,70.2,70.1,70.14,14100.0,65.3734,65.3734,65.2803,65.3175,14100.0
2014-10-10 14:45:00,70.15,70.2,70.0,70.02,18100.0,65.3268,65.3734,65.1872,65.2058,18100.0
2014-10-10 14:50:00,70.02,70.11,70.01,70.1,18300.0,65.2058,65.2896,65.1965,65.2803,18300.0
2014-10-10 14:55:00,70.1,70.16,69.98,69.98,16300.0,65.2803,65.3362,65.1685,65.1685,16300.0
2014-10-10 15:00:00,69.98,70.02,69.86,69.89,16500.0,65.1685,65.2058,65.0568,65.0847,16500.0
2014-10-10 15:05:00,69.89,69.89,69.72,69.72,14400.0,65.0847,65.0847,64.9264,64.9264,14400.0
2014-10-10 15:10:00,69.72,69.83,69.67,69.7,25800.0,64.9264,65.0288,64.8798,64.9078,25800.0
2014-10-10 15:15:00,69.69,69.71,69.55,69.61,18500.0,64.8985,64.9171,64.7681,64.824,18500.0
2014-10-10 15:20:00,69.6,69.65,69.52,69.63,20900.0,64.8147,64.8612,64.7402,64.8426,20900.0
2014-10-10 15:25:00,69.61,69.61,69.38,69.5,35800.0,64.824,64.824,64.6098,64.7215,35800.0
2014-10-10 15:30:00,69.49,69.57,69.39,69.39,30200.0,64.7122,64.7867,64.6191,64.6191,30200.0
2014-10-10 15:35:00,69.41,69.51,69.4,69.51,47000.0,64.6377,64.7308,64.6284,64.7308,47000.0
2014-10-10 15:40:00,69.51,69.53,69.34,69.38,67400.0,64.7308,64.7495,64.5725,64.6098,67400.0
2014-10-10 15:45:00,69.38,69.39,69.08,69.08,58000.0,64.6098,64.6191,64.3304,64.3304,58000.0
2014-10-10 15:50:00,69.1,69.19,69.03,69.05,88100.0,64.349,64.4328,64.2838,64.3025,88100.0
2014-10-10 15:55:00,69.04,69.12,69.03,69.07,104300.0,64.2932,64.3677,64.2838,64.3211,104300.0
2014-10-13 09:30:00,69.04,70.25,69.0,70.25,58900.0,64.2932,65.42,64.2559,65.42,58900.0
2014-10-13 09:35:00,70.25,70.67,70.1,70.58,46200.0,65.42,65.8111,65.2803,65.7273,46200.0
2014-10-13 09:40:00,70.65,70.67,70.35,70.4,49500.0,65.7925,65.8111,65.5131,65.5597,49500.0
2014-10-13 09:45:00,70.4,70.41,70.2,70.2,93200.0,65.5597,65.569,65.3734,65.3734,93200.0
2014-10-13 09:50:00,70.21,70.26,69.36,69.42,57800.0,65.3827,65.4293,64.5912,64.647,57800.0
2014-10-13 09:55:00,69.4,69.53,69.19,69.38,83700.0,64.6284,64.7495,64.4328,64.6098,83700.0
2014-10-13 10:00:00,69.42,69.72,69.42,69.66,59500.0,64.647,64.9264,64.647,64.8705,59500.0
2014-10-13 10:05:00,69.66,69.85,69.45,69.54,29000.0,64.8705,65.0475,64.675,64.7588,29000.0
2014-10-13 10:10:00,69.54,69.64,69.45,69.51,21100.0,64.7588,64.8519,64.675,64.7308,21100.0
2014-10-13 10:15:00,69.5,69.5,68.9,68.92,28300.0,64.7215,64.7215,64.1628,64.1814,28300.0
2014-10-13 10:20:00,69.02,69.02,68.81,68.83,53700.0,64.2745,64.2745,64.079,64.0976,53700.0
2014-10-13 10:25:00,68.83,68.84,68.49,68.58,51900.0,64.0976,64.1069,63.781,63.8648,51900.0
2014-10-13 10:30:00,68.58,68.79,68.58,68.7,54000.0,63.8648,64.0603,63.8648,63.9765,54000.0
2014-10-13 10:35:00,68.7,68.7,68.35,68.45,44500.0,63.9765,63.9765,63.6506,63.7437,44500.0
2014-10-13 10:40:00,68.46,68.46,68.1,68.16,29500.0,63.753,63.753,63.4178,63.4737,29500.0
2014-10-13 10:45:00,68.17,68.21,68.05,68.08,56100.0,63.483,63.5202,63.3712,63.3992,56100.0
2014-10-13 10:50:00,68.09,68.21,68.05,68.19,73900.0,63.4085,63.5202,63.3712,63.5016,73900.0
2014-10-13 10:55:00,68.19,68.28,68.08,68.2,80800.0,63.5016,63.5854,63.3992,63.5109,80800.0
2014-10-13 11:00:00,68.23,68.64,68.17,68.53,281800.0,63.5388,63.9207,63.483,63.8182,281800.0
2014-10-13 11:05:00,68.5,68.64,68.49,68.5,41800.0,63.7903,63.9207,63.781,63.7903,41800.0
2014-10-13 11:10:00,68.5,68.54,68.23,68.4,52900.0,63.7903,63.8275,63.5388,63.6972,52900.0
2014-10-13 11:15:00,68.4,68.55,68.24,68.27,54700.0,63.6972,63.8368,63.5482,63.5761,54700.0
2014-10-13 11:20:00,68.25,68.27,68.08,68.1,76100.0,63.5575,63.5761,63.3992,63.4178,76100.0
2014-10-13 11:25:00,68.17,68.28,68.17,68.23,31100.0,63.483,63.5854,63.483,63.5388,31100.0
2014-10-13 11:30:00,68.22,68.67,68.22,68.53,22600.0,63.5295,63.9486,63.5295,63.8182,22600.0
2014-10-13 11:35:00,68.57,68.58,68.33,68.37,27000.0,63.8555,63.8648,63.632,63.6692,27000.0
2014-10-13 11:40:00,68.4,68.62,68.4,68.51,23900.0,63.6972,63.902,63.6972,63.7996,23900.0
2014-10-13 11:45:00,68.52,68.87,68.52,68.87,20700.0,63.8089,64.1348,63.8089,64.1348,20700.0
2014-10-13 11:50:00,68.87,69.05,68.81,69.0,34000.0,64.1348,64.3025,64.079,64.2559,34000.0
2014-10-13 11:55:00,69.01,69.04,68.76,68.89,60900.0,64.2652,64.2932,64.0324,64.1535,60900.0
2014-10-13 12:00:00,68.89,68.94,68.56,68.65,43400.0,64.1535,64.2,63.8462,63.93,43400.0
2014-10-13 12:05:00,68.71,68.72,68.49,68.57,14900.0,63.9858,63.9952,63.781,63.8555,14900.0
2014-10-13 12:10:00,68.59,68.71,68.54,68.68,8500.0,63.8741,63.9858,63.8275,63.9579,8500.0
2014-10-13 12:15:00,68.63,68.88,68.57,68.88,16900.0,63.9113,64.1442,63.8555,64.1442,16900.0
2014-10-13 12:20:00,68.89,68.93,68.82,68.92,12800.0,64.1535,64.1907,64.0883,64.1814,12800.0
2014-10-13 12:25:00,68.92,69.21,68.87,69.21,47200.0,64.1814,64.4515,64.1348,64.4515,47200.0
2014-10-13 12:30:00,69.21,69.25,69.13,69.24,14500.0,64.4515,64.4887,64.377,64.4794,14500.0
2014-10-13 12:35:00,69.26,69.33,69.12,69.12,11800.0,64.498,64.5632,64.3677,64.3677,11800.0
2014-10-13 12:40:00,69.14,69.3,69.06,69.15,12000.0,64.3863,64.5353,64.3118,64.3956,12000.0
2014-10-13 12:45:00,69.14,69.18,68.92,68.93,36400.0,64.3863,64.4235,64.1814,64.1907,36400.0
2014-10-13 12:50:00,68.92,69.16,68.89,69.13,11100.0,64.1814,64.4049,64.1535,64.377,11100.0
2014-10-13 12:55:00,69.11,69.11,68.98,69.01,15300.0,64.3583,64.3583,64.2373,64.2652,15300.0
2014-10-13 13:00:00,69.01,69.16,69.01,69.08,11600.0,64.2652,64.4049,64.2652,64.3304,11600.0
2014-10-13 13:05:00,69.11,69.11,68.98,69.09,19100.0,64.3583,64.3583,64.2373,64.3397,19100.0
2014-10-13 13:10:00,69.04,69.05,68.91,69.0,38200.0,64.2932,64.3025,64.1721,64.2559,38200.0
2014-10-13 13:15:00,68.98,69.03,68.61,68.74,22200.0,64.2373,64.2838,63.8927,64.0138,22200.0
2014-10-13 13:20:00,68.76,68.88,68.68,68.75,9200.0,64.0324,64.1442,63.9579,64.0231,9200.0
2014-10-13 13:25:00,68.77,69.02,68.73,69.02,13400.0,64.0417,64.2745,64.0045,64.2745,13400.0
2014-10-13 13:30:00,69.0,69.03,68.92,68.99,9600.0,64.2559,64.2838,64.1814,64.2466,9600.0
2014-10-13 13:35:00,69.0,69.1,68.99,69.0,26100.0,64.2559,64.349,64.2466,64.2559,26100.0
2014-10-13 13:40:00,69.01,69.12,68.98,69.06,22200.0,64.2652,64.3677,64.2373,64.3118,22200.0
2014-10-13 13:45:00,69.08,69.08,68.66,68.72,41400.0,64.3304,64.3304,63.9393,63.9952,41400.0
2014-10-13 13:50:00,68.69,68.7,68.57,68.61,12800.0,63.9672,63.9765,63.8555,63.8927,12800.0
2014-10-13 13:55:00,68.59,68.6,68.5,68.58,20500.0,63.8741,63.8834,63.7903,63.8648,20500.0
2014-10-13 14:00:00,68.59,68.63,68.5,68.52,17400.0,63.8741,63.9113,63.7903,63.8089,17400.0
2014-10-13 14:05:00,68.53,68.8,68.51,68.78,35800.0,63.8182,64.0697,63.7996,64.051,35800.0
2014-10-13 14:10:00,68.78,68.78,68.64,68.69,17800.0,64.051,64.051,63.9207,63.9672,17800.0
2014-10-13 14:15:00,68.7,68.72,68.64,68.65,21400.0,63.9765,63.9952,63.9207,63.93,21400.0
2014-10-13 14:20:00,68.64,68.77,68.64,68.68,15800.0,63.9207,64.0417,63.9207,63.9579,15800.0
2014-10-13 14:25:00,68.67,68.81,68.66,68.81,13800.0,63.9486,64.079,63.9393,64.079,13800.0
2014-10-13 14:30:00,68.8,68.81,68.64,68.66,35400.0,64.0697,64.079,63.9207,63.9393,35400.0
2014-10-13 14:35:00,68.67,68.71,68.52,68.63,19400.0,63.9486,63.9858,63.8089,63.9113,19400.0
2014-10-13 14:40:00,68.59,68.64,68.49,68.5,10100.0,63.8741,63.9207,63.781,63.7903,10100.0
2014-10-13 14:45:00,68.51,68.51,68.37,68.44,17500.0,63.7996,63.7996,63.6692,63.7344,17500.0
2014-10-13 14:50:00,68.43,68.52,68.38,68.43,19600.0,63.7251,63.8089,63.6785,63.7251,19600.0
2014-10-13 14:55:00,68.43,68.43,68.29,68.29,15800.0,63.7251,63.7251,63.5947,63.5947,15800.0
2014-10-13 15:00:00,68.28,68.41,68.28,68.34,29400.0,63.5854,63.7065,63.5854,63.6413,29400.0
2014-10-13 15:05:00,68.36,68.52,68.36,68.45,40900.0,63.6599,63.8089,63.6599,63.7437,40900.0
2014-10-13 15:10:00,68.44,68.48,68.41,68.46,82000.0,63.7344,63.7717,63.7065,63.753,82000.0
2014-10-13 15:15:00,68.46,68.49,68.32,68.34,18800.0,63.753,63.781,63.6227,63.6413,18800.0
2014-10-13 15:20:00,68.34,68.38,68.12,68.19,46900.0,63.6413,63.6785,63.4364,63.5016,46900.0
2014-10-13 15:25:00,68.2,68.22,68.09,68.09,25100.0,63.5109,63.5295,63.4085,63.4085,25100.0
2014-10-13 15:30:00,68.08,68.08,67.56,67.72,97500.0,63.3992,63.3992,62.9149,63.0639,97500.0
2014-10-13 15:35:00,67.75,67.75,67.23,67.26,80300.0,63.0919,63.0919,62.6076,62.6355,80300.0
2014-10-13 15:40:00,67.26,67.59,67.23,67.24,103600.0,62.6355,62.9429,62.6076,62.6169,103600.0
2014-10-13 15:45:00,67.26,67.27,67.04,67.09,133200.0,62.6355,62.6449,62.4307,62.4772,133200.0
2014-10-13 15:50:00,67.08,67.29,66.98,67.12,176800.0,62.4679,62.6635,62.3748,62.5052,176800.0
2014-10-13 15:55:00,67.11,67.23,66.96,67.02,157600.0,62.4959,62.6076,62.3562,62.412,157600.0
2014-10-14 09:30:00,67.6,67.75,67.42,67.56,34100.0,62.9522,63.0919,62.7845,62.9149,34100.0
2014-10-14 09:35:00,67.48,67.55,67.14,67.24,18100.0,62.8404,62.9056,62.5238,62.6169,18100.0
2014-10-14 09:40:00,67.25,67.48,67.13,67.31,29800.0,62.6262,62.8404,62.5145,62.6821,29800.0
2014-10-14 09:45:00,67.29,67.29,66.61,66.71,34800.0,62.6635,62.6635,62.0302,62.1234,34800.0
2014-10-14 09:50:00,66.71,66.8,65.95,65.98,44600.0,62.1234,62.2072,61.4156,61.4435,44600.0
2014-10-14 09:55:00,65.99,66.0,65.43,65.54,46300.0,61.4529,61.4622,60.9314,61.0338,46300.0
2014-10-14 10:00:00,65.54,65.61,65.16,65.19,119300.0,61.0338,61.099,60.6799,60.7079,119300.0
2014-10-14 10:05:00,65.18,65.75,64.96,65.71,292300.0,60.6986,61.2294,60.4937,61.1921,292300.0
2014-10-14 10:10:00,65.71,66.37,65.58,66.16,81900.0,61.1921,61.8067,61.071,61.6112,81900.0
2014-10-14 10:15:00,66.13,66.21,65.8,65.85,91100.0,61.5832,61.6577,61.2759,61.3225,91100.0
2014-10-14 10:20:00,65.88,66.18,65.85,65.9,33700.0,61.3504,61.6298,61.3225,61.369,33700.0
2014-10-14 10:25:00,65.84,66.32,65.81,66.25,86700.0,61.3132,61.7602,61.2852,61.695,86700.0
2014-10-14 10:30:00,66.22,66.29,65.93,65.93,24200.0,61.667,61.7322,61.397,61.397,24200.0
2014-10-14 10:35:00,65.98,66.1,65.92,65.92,45600.0,61.4435,61.5553,61.3877,61.3877,45600.0
2014-10-14 10:40:00,65.93,66.5,65.93,66.47,49100.0,61.397,61.9278,61.397,61.8999,49100.0
2014-10-14 10:45:00,66.48,66.5,66.36,66.5,47200.0,61.9092,61.9278,61.7974,61.9278,47200.0
2014-10-14 10:50:00,66.5,66.65,66.41,66.51,65100.0,61.9278,62.0675,61.844,61.9371,65100.0
2014-10-14 10:55:00,66.51,66.74,66.38,66.68,50500.0,61.9371,62.1513,61.816,62.0954,50500.0
2014-10-14 11:00:00,66.69,66.99,66.62,66.76,40100.0,62.1047,62.3841,62.0395,62.1699,40100.0
2014-10-14 11:05:00,66.75,67.21,66.72,67.18,24200.0,62.1606,62.589,62.1327,62.561,24200.0
2014-10-14 11:10:00,67.17,67.29,67.1,67.15,23300.0,62.5517,62.6635,62.4865,62.5331,23300.0
2014-10-14 11:15:00,67.18,67.45,67.16,67.43,17000.0,62.561,62.8125,62.5424,62.7939,17000.0
2014-10-14 11:20:00,67.43,67.56,67.39,67.52,35500.0,62.7939,62.9149,62.7566,62.8777,35500.0
2014-10-14 11:25:00,67.48,67.48,67.15,67.35,27700.0,62.8404,62.8404,62.5331,62.7194,27700.0
2014-10-14 11:30:00,67.36,67.62,67.12,67.45,26700.0,62.7287,62.9708,62.5052,62.8125,26700.0
2014-10-14 11:35:00,67.45,67.61,67.4,67.61,14700.0,62.8125,62.9615,62.7659,62.9615,14700.0
2014-10-14 11:40:00,67.59,67.95,67.59,67.95,15900.0,62.9429,63.2781,62.9429,63.2781,15900.0
2014-10-14 11:45:00,67.96,67.96,67.66,67.71,11900.0,63.2874,63.2874,63.008,63.0546,11900.0
2014-10-14 11:50:00,67.7,67.7,67.55,67.57,11600.0,63.0453,63.0453,62.9056,62.9242,11600.0
2014-10-14 11:55:00,67.59,67.67,67.41,67.66,22800.0,62.9429,63.0174,62.7752,63.008,22800.0
2014-10-14 12:00:00,67.64,67.9,67.56,67.87,15300.0,62.9894,63.2315,62.9149,63.2036,15300.0
2014-10-14 12:05:00,67.89,68.1,67.89,67.93,17900.0,63.2222,63.4178,63.2222,63.2595,17900.0
2014-10-14 12:10:00,67.92,67.92,67.76,67.79,13800.0,63.2502,63.2502,63.1012,63.1291,13800.0
2014-10-14 12:15:00,67.79,68.01,67.79,67.85,30100.0,63.1291,63.334,63.1291,63.185,30100.0
2014-10-14 12:20:00,67.85,67.92,67.58,67.61,20900.0,63.185,63.2502,62.9335,62.9615,20900.0
2014-10-14 12:25:00,67.63,67.7,67.56,67.63,17400.0,62.9801,63.0453,62.9149,62.9801,17400.0
2014-10-14 12:30:00,67.59,67.72,67.56,67.61,22400.0,62.9429,63.0639,62.9149,62.9615,22400.0
2014-10-14 12:35:00,67.58,67.66,67.5,67.5,36500.0,62.9335,63.008,62.859,62.859,36500.0
2014-10-14 12:40:00,67.52,67.59,67.47,67.52,15300.0,62.8777,62.9429,62.8311,62.8777,15300.0
2014-10-14 12:45:00,67.55,67.67,67.41,67.62,19200.0,62.9056,63.0174,62.7752,62.9708,19200.0
2014-10-14 12:50:00,67.65,67.73,67.54,67.56,15200.0,62.9987,63.0732,62.8963,62.9149,15200.0
2014-10-14 12:55:00,67.52,67.72,67.52,67.68,18200.0,62.8777,63.0639,62.8777,63.0267,18200.0
2014-10-14 13:00:00,67.65,67.76,67.58,67.69,20100.0,62.9987,63.1012,62.9335,63.036,20100.0
2014-10-14 13:05:00,67.69,67.7,67.59,67.61,14800.0,63.036,63.0453,62.9429,62.9615,14800.0
2014-10-14 13:10:00,67.6,67.78,67.58,67.77,11900.0,62.9522,63.1198,62.9335,63.1105,11900.0
2014-10-14 13:15:00,67.73,67.75,67.58,67.6,12100.0,63.0732,63.0919,62.9335,62.9522,12100.0
2014-10-14 13:20:00,67.58,67.62,67.46,67.55,24600.0,62.9335,62.9708,62.8218,62.9056,24600.0
2014-10-14 13:25:00,67.52,67.57,67.48,67.51,10000.0,62.8777,62.9242,62.8404,62.8684,10000.0
2014-10-14 13:30:00,67.54,67.68,67.5,67.61,43100.0,62.8963,63.0267,62.859,62.9615,43100.0
2014-10-14 13:35:00,67.64,67.64,67.32,67.47,18100.0,62.9894,62.9894,62.6914,62.8311,18100.0
2014-10-14 13:40:00,67.47,67.59,67.3,67.3,13700.0,62.8311,62.9429,62.6728,62.6728,13700.0
2014-10-14 13:45:00,67.26,67.48,67.14,67.41,14000.0,62.6355,62.8404,62.5238,62.7752,14000.0
2014-10-14 13:50:00,67.42,67.49,67.31,67.33,10700.0,62.7845,62.8497,62.6821,62.7007,10700.0
2014-10-14 13:55:00,67.33,67.43,67.25,67.34,21500.0,62.7007,62.7939,62.6262,62.71,21500.0
2014-10-14 14:00:00,67.34,67.38,67.21,67.22,32400.0,62.71,62.7473,62.589,62.5983,32400.0
2014-10-14 14:05:00,67.21,67.23,66.87,66.89,33400.0,62.589,62.6076,62.2724,62.291,33400.0
2014-10-14 14:10:00,66.88,67.17,66.86,67.16,33500.0,62.2817,62.5517,62.263,62.5424,33500.0
2014-10-14 14:15:00,67.13,67.15,66.88,67.05,20600.0,62.5145,62.5331,62.2817,62.44,20600.0
2014-10-14 14:20:00,67.04,67.11,66.98,67.02,21700.0,62.4307,62.4959,62.3748,62.412,21700.0
2014-10-14 14:25:00,67.02,67.04,66.8,66.8,56700.0,62.412,62.4307,62.2072,62.2072,56700.0
2014-10-14 14:30:00,66.81,67.01,66.76,66.94,24900.0,62.2165,62.4027,62.1699,62.3375,24900.0
2014-10-14 14:35:00,66.95,67.02,66.86,67.02,10400.0,62.3469,62.412,62.263,62.412,10400.0
2014-10-14 14:40:00,67.03,67.26,67.01,67.25,16400.0,62.4214,62.6355,62.4027,62.6262,16400.0
2014-10-14 14:45:00,67.25,67.3,67.12,67.12,15600.0,62.6262,62.6728,62.5052,62.5052,15600.0
2014-10-14 14:50:00,67.11,67.14,66.81,66.85,14700.0,62.4959,62.5238,62.2165,62.2537,14700.0
2014-10-14 14:55:00,66.88,66.92,66.71,66.76,22200.0,62.2817,62.3189,62.1234,62.1699,22200.0
2014-10-14 15:00:00,66.75,66.93,66.71,66.82,27800.0,62.1606,62.3282,62.1234,62.2258,27800.0
2014-10-14 15:05:00,66.82,66.82,66.54,66.67,35700.0,62.2258,62.2258,61.965,62.0861,35700.0
2014-10-14 15:10:00,66.67,66.83,66.65,66.72,22100.0,62.0861,62.2351,62.0675,62.1327,22100.0
2014-10-14 15:15:00,66.72,66.8,66.6,66.63,21400.0,62.1327,62.2072,62.0209,62.0489,21400.0
2014-10-14 15:20:00,66.67,66.68,66.39,66.51,22400.0,62.0861,62.0954,61.8254,61.9371,22400.0
2014-10-14 15:25:00,66.51,66.8,66.51,66.77,19700.0,61.9371,62.2072,61.9371,62.1792,19700.0
2014-10-14 15:30:00,66.76,66.79,66.51,66.58,16200.0,62.1699,62.1979,61.9371,62.0023,16200.0
2014-10-14 15:35:00,66.59,67.01,66.59,67.01,29000.0,62.0116,62.4027,62.0116,62.4027,29000.0
2014-10-14 15:40:00,67.01,67.06,66.82,66.85,23100.0,62.4027,62.4493,62.2258,62.2537,23100.0
2014-10-14 15:45:00,66.86,66.94,66.64,66.78,36900.0,62.263,62.3375,62.0582,62.1885,36900.0
2014-10-14 15:50:00,66.73,66.87,66.59,66.73,59700.0,62.142,62.2724,62.0116,62.142,59700.0
2014-10-14 15:55:00,66.73,66.99,66.72,66.96,114600.0,62.142,62.3841,62.1327,62.3562,114600.0
2014-10-15 09:30:00,65.73,65.73,64.36,64.55,133700.0,61.2107,61.2107,59.9349,60.1119,133700.0
2014-10-15 09:35:00,64.57,64.66,62.94,63.67,238900.0,60.1305,60.2143,58.6126,59.2924,238900.0
2014-10-15 09:40:00,63.75,63.82,63.11,63.82,207600.0,59.3669,59.4321,58.7709,59.4321,207600.0
2014-10-15 09:45:00,63.85,65.56,63.81,65.56,78200.0,59.46,61.0524,59.4227,61.0524,78200.0
2014-10-15 09:50:00,65.61,66.12,65.56,66.0,157700.0,61.099,61.5739,61.0524,61.4622,157700.0
2014-10-15 09:55:00,66.0,66.02,65.66,65.68,128400.0,61.4622,61.4808,61.1455,61.1642,128400.0
2014-10-15 10:00:00,65.68,65.79,65.57,65.7,72100.0,61.1642,61.2666,61.0617,61.1828,72100.0
2014-10-15 10:05:00,65.72,65.85,65.59,65.84,128800.0,61.2014,61.3225,61.0804,61.3132,128800.0
2014-10-15 10:10:00,65.86,66.46,65.83,66.4,59800.0,61.3318,61.8905,61.3039,61.8347,59800.0
2014-10-15 10:15:00,66.4,66.51,66.05,66.14,112100.0,61.8347,61.9371,61.5087,61.5925,112100.0
2014-10-15 10:20:00,66.11,66.33,66.04,66.24,71900.0,61.5646,61.7695,61.4994,61.6857,71900.0
2014-10-15 10:25:00,66.24,66.24,65.89,65.9,50300.0,61.6857,61.6857,61.3597,61.369,50300.0
2014-10-15 10:30:00,65.9,65.93,65.42,65.47,109300.0,61.369,61.397,60.9221,60.9686,109300.0
2014-10-15 10:35:00,65.42,65.69,65.35,65.5,176100.0,60.9221,61.1735,60.8569,60.9966,176100.0
2014-10-15 10:40:00,65.45,65.55,65.17,65.22,70900.0,60.95,61.0431,60.6892,60.7358,70900.0
2014-10-15 10:45:00,65.22,65.45,65.1,65.42,43800.0,60.7358,60.95,60.6241,60.9221,43800.0
2014-10-15 10:50:00,65.43,65.55,65.37,65.41,61000.0,60.9314,61.0431,60.8755,60.9127,61000.0
2014-10-15 10:55:00,65.4,65.51,65.17,65.17,27100.0,60.9034,61.0059,60.6892,60.6892,27100.0
2014-10-15 11:00:00,65.15,65.48,65.08,65.47,38700.0,60.6706,60.9779,60.6054,60.9686,38700.0
2014-10-15 11:05:00,65.47,65.53,65.23,65.23,166100.0,60.9686,61.0245,60.7451,60.7451,166100.0
2014-10-15 11:10:00,65.24,65.35,65.21,65.32,115600.0,60.7544,60.8569,60.7265,60.8289,115600.0
2014-10-15 11:15:00,65.31,65.38,65.07,65.07,42000.0,60.8196,60.8848,60.5961,60.5961,42000.0
2014-10-15 11:20:00,65.05,65.08,64.86,64.9,121800.0,60.5775,60.6054,60.4006,60.4378,121800.0
2014-10-15 11:25:00,64.92,65.05,64.68,64.7,128500.0,60.4564,60.5775,60.2329,60.2516,128500.0
2014-10-15 11:30:00,64.73,64.76,64.5,64.58,240300.0,60.2795,60.3074,60.0653,60.1398,240300.0
2014-10-15 11:35:00,64.59,64.7,64.53,64.63,91300.0,60.1491,60.2516,60.0932,60.1864,91300.0
2014-10-15 11:40:00,64.65,64.66,64.33,64.51,70200.0,60.205,60.2143,59.907,60.0746,70200.0
2014-10-15 11:45:00,64.53,64.64,64.48,64.52,41500.0,60.0932,60.1957,60.0467,60.0839,41500.0
2014-10-15 11:50:00,64.53,64.56,64.43,64.45,164900.0,60.0932,60.1212,60.0001,60.0187,164900.0
2014-10-15 11:55:00,64.45,64.47,64.34,64.44,74200.0,60.0187,60.0374,59.9163,60.0094,74200.0
2014-10-15 12:00:00,64.41,64.41,64.1,64.18,34600.0,59.9815,59.9815,59.6928,59.7673,34600.0
2014-10-15 12:05:00,64.17,64.31,64.11,64.27,38800.0,59.758,59.8884,59.7021,59.8511,38800.0
2014-10-15 12:10:00,64.29,64.49,64.16,64.24,74700.0,59.8697,60.056,59.7487,59.8232,74700.0
2014-10-15 12:15:00,64.24,64.32,63.99,64.01,23800.0,59.8232,59.8977,59.5904,59.609,23800.0
2014-10-15 12:20:00,64.01,64.01,63.87,63.99,112500.0,59.609,59.609,59.4786,59.5904,112500.0
2014-10-15 12:25:00,63.99,64.02,63.72,63.77,57800.0,59.5904,59.6183,59.3389,59.3855,57800.0
2014-10-15 12:30:00,63.76,63.96,63.72,63.96,39900.0,59.3762,59.5624,59.3389,59.5624,39900.0
2014-10-15 12:35:00,63.95,64.18,63.95,63.98,57400.0,59.5531,59.7673,59.5531,59.5811,57400.0
2014-10-15 12:40:00,63.99,64.0,63.68,63.7,24600.0,59.5904,59.5997,59.3017,59.3203,24600.0
2014-10-15 12:45:00,63.7,63.84,63.61,63.64,92800.0,59.3203,59.4507,59.2365,59.2644,92800.0
2014-10-15 12:50:00,63.63,63.68,63.48,63.65,37700.0,59.2551,59.3017,59.1154,59.2737,37700.0
2014-10-15 12:55:00,63.68,63.71,63.47,63.54,34200.0,59.3017,59.3296,59.1061,59.1713,34200.0
2014-10-15 13:00:00,63.53,63.64,63.38,63.61,24800.0,59.162,59.2644,59.0223,59.2365,24800.0
2014-10-15 13:05:00,63.62,63.91,63.51,63.85,47800.0,59.2458,59.5159,59.1434,59.46,47800.0
2014-10-15 13:10:00,63.85,63.85,63.48,63.53,58900.0,59.46,59.46,59.1154,59.162,58900.0
2014-10-15 13:15:00,63.55,63.6,63.3,63.57,94700.0,59.1806,59.2272,58.9478,59.1992,94700.0
2014-10-15 13:20:00,63.54,63.55,62.6,62.73,335600.0,59.1713,59.1806,58.2959,58.417,335600.0
2014-10-15 13:25:00,62.73,62.8,62.5,62.8,61600.0,58.417,58.4822,58.2028,58.4822,61600.0
2014-10-15 13:30:00,62.81,63.31,62.74,63.28,96900.0,58.4915,58.9571,58.4263,58.9292,96900.0
2014-10-15 13:35:00,63.28,63.54,63.26,63.53,210000.0,58.9292,59.1713,58.9106,59.162,210000.0
2014-10-15 13:40:00,63.52,63.72,63.5,63.65,72600.0,59.1527,59.3389,59.1341,59.2737,72600.0
2014-10-15 13:45:00,63.65,63.96,63.62,63.93,82100.0,59.2737,59.5624,59.2458,59.5345,82100.0
2014-10-15 13:50:00,63.92,64.0,63.72,63.85,145800.0,59.5252,59.5997,59.3389,59.46,145800.0
2014-10-15 13:55:00,63.86,63.86,63.44,63.49,51500.0,59.4693,59.4693,59.0782,59.1247,51500.0
2014-10-15 14:00:00,63.46,63.54,63.24,63.27,187700.0,59.0968,59.1713,58.8919,58.9199,187700.0
2014-10-15 14:05:00,63.28,63.47,63.12,63.34,53500.0,58.9292,59.1061,58.7802,58.9851,53500.0
2014-10-15 14:10:00,63.37,63.47,63.3,63.41,46500.0,59.013,59.1061,58.9478,59.0502,46500.0
2014-10-15 14:15:00,63.41,63.67,63.41,63.55,103900.0,59.0502,59.2924,59.0502,59.1806,103900.0
2014-10-15 14:20:00,63.54,63.85,63.5,63.69,103900.0,59.1713,59.46,59.1341,59.311,103900.0
2014-10-15 14:25:00,63.7,63.78,63.5,63.61,61500.0,59.3203,59.3948,59.1341,59.2365,61500.0
2014-10-15 14:30:00,63.59,63.96,63.58,63.95,35300.0,59.2179,59.5624,59.2086,59.5531,35300.0
2014-10-15 14:35:00,63.96,64.65,63.96,64.64,60500.0,59.5624,60.205,59.5624,60.1957,60500.0
2014-10-15 14:40:00,64.67,65.11,64.65,64.99,156100.0,60.2236,60.6334,60.205,60.5216,156100.0
2014-10-15 14:45:00,64.98,65.06,64.7,64.89,179900.0,60.5123,60.5868,60.2516,60.4285,179900.0
2014-10-15 14:50:00,64.88,65.02,64.76,64.76,147400.0,60.4192,60.5496,60.3074,60.3074,147400.0
2014-10-15 14:55:00,64.75,64.76,64.57,64.63,57700.0,60.2981,60.3074,60.1305,60.1864,57700.0
2014-10-15 15:00:00,64.63,64.77,64.47,64.51,191900.0,60.1864,60.3167,60.0374,60.0746,191900.0
2014-10-15 15:05:00,64.48,64.76,64.4,64.74,64200.0,60.0467,60.3074,59.9722,60.2888,64200.0
2014-10-15 15:10:00,64.7,65.59,64.7,65.59,179800.0,60.2516,61.0804,60.2516,61.0804,179800.0
2014-10-15 15:15:00,65.57,65.57,65.04,65.05,257100.0,61.0617,61.0617,60.5682,60.5775,257100.0
2014-10-15 15:20:00,65.05,65.05,64.75,64.91,139100.0,60.5775,60.5775,60.2981,60.4471,139100.0
2014-10-15 15:25:00,64.89,65.13,64.65,64.76,172100.0,60.4285,60.652,60.205,60.3074,172100.0
2014-10-15 15:30:00,64.76,65.04,64.67,65.04,98100.0,60.3074,60.5682,60.2236,60.5682,98100.0
2014-10-15 15:35:00,65.07,65.67,65.07,65.65,192400.0,60.5961,61.1549,60.5961,61.1362,192400.0
2014-10-15 15:40:00,65.65,65.79,65.46,65.5,134900.0,61.1362,61.2666,60.9593,60.9966,134900.0
2014-10-15 15:45:00,65.5,65.51,64.99,65.03,298600.0,60.9966,61.0059,60.5216,60.5589,298600.0
2014-10-15 15:50:00,65.03,65.07,64.79,65.06,250500.0,60.5589,60.5961,60.3354,60.5868,250500.0
2014-10-15 15:55:00,65.06,65.06,64.71,64.75,381900.0,60.5868,60.5868,60.2609,60.2981,381900.0
2014-10-16 09:30:00,66.56,66.63,65.5,66.0,370500.0,61.9837,62.0489,60.9966,61.4622,370500.0
2014-10-16 09:35:00,66.01,66.99,65.88,66.98,565600.0,61.4715,62.3841,61.3504,62.3748,565600.0
2014-10-16 09:40:00,66.98,67.3,66.07,66.47,468900.0,62.3748,62.6728,61.5274,61.8999,468900.0
2014-10-16 09:45:00,66.45,66.49,65.5,65.9,161200.0,61.8812,61.9185,60.9966,61.369,161200.0
2014-10-16 09:50:00,65.9,66.0,65.56,65.83,313500.0,61.369,61.4622,61.0524,61.3039,313500.0
2014-10-16 09:55:00,65.8,65.91,65.35,65.83,132600.0,61.2759,61.3784,60.8569,61.3039,132600.0
2014-10-16 10:00:00,65.81,66.27,65.33,66.15,419800.0,61.2852,61.7136,60.8382,61.6019,419800.0
2014-10-16 10:05:00,66.08,66.45,66.07,66.36,669000.0,61.5367,61.8812,61.5274,61.7974,669000.0
2014-10-16 10:10:00,66.33,66.37,65.77,65.77,131200.0,61.7695,61.8067,61.248,61.248,131200.0
2014-10-16 10:15:00,65.79,65.83,65.06,65.52,146000.0,61.2666,61.3039,60.5868,61.0152,146000.0
2014-10-16 10:20:00,65.52,66.6,65.41,65.82,156900.0,61.0152,62.0209,60.9127,61.2945,156900.0
2014-10-16 10:25:00,65.82,65.82,65.36,65.38,103500.0,61.2945,61.2945,60.8662,60.8848,103500.0
2014-10-16 10:30:00,65.4,65.52,65.34,65.44,51400.0,60.9034,61.0152,60.8476,60.9407,51400.0
2014-10-16 10:35:00,65.47,65.53,65.18,65.45,70900.0,60.9686,61.0245,60.6986,60.95,70900.0
2014-10-16 10:40:00,65.39,65.51,65.21,65.45,124900.0,60.8941,61.0059,60.7265,60.95,124900.0
2014-10-16 10:45:00,65.45,65.88,65.23,65.83,337600.0,60.95,61.3504,60.7451,61.3039,337600.0
2014-10-16 10:50:00,65.85,66.3,65.85,66.08,319400.0,61.3225,61.7415,61.3225,61.5367,319400.0
2014-10-16 10:55:00,66.07,66.4,65.53,65.7,109800.0,61.5274,61.8347,61.0245,61.1828,109800.0
2014-10-16 11:00:00,65.66,65.91,65.53,65.66,186900.0,61.1455,61.3784,61.0245,61.1455,186900.0
2014-10-16 11:05:00,65.61,65.86,65.55,65.7,51500.0,61.099,61.3318,61.0431,61.1828,51500.0
2014-10-16 11:10:00,65.7,65.99,65.66,65.98,84400.0,61.1828,61.4529,61.1455,61.4435,84400.0
2014-10-16 11:15:00,65.95,66.33,65.94,66.15,133000.0,61.4156,61.7695,61.4063,61.6019,133000.0
2014-10-16 11:20:00,66.15,66.32,66.11,66.24,86800.0,61.6019,61.7602,61.5646,61.6857,86800.0
2014-10-16 11:25:00,66.23,66.45,66.12,66.41,148800.0,61.6764,61.8812,61.5739,61.844,148800.0
2014-10-16 11:30:00,66.41,67.03,66.3,66.88,156300.0,61.844,62.4214,61.7415,62.2817,156300.0
2014-10-16 11:35:00,66.87,66.89,66.26,66.27,114900.0,62.2724,62.291,61.7043,61.7136,114900.0
2014-10-16 11:40:00,66.28,66.44,66.26,66.35,130800.0,61.7229,61.8719,61.7043,61.7881,130800.0
2014-10-16 11:45:00,66.35,66.36,65.92,66.11,79700.0,61.7881,61.7974,61.3877,61.5646,79700.0
2014-10-16 11:50:00,66.07,66.32,65.79,65.88,51600.0,61.5274,61.7602,61.2666,61.3504,51600.0
2014-10-16 11:55:00,65.89,66.09,65.69,66.03,60300.0,61.3597,61.546,61.1735,61.4901,60300.0
2014-10-16 12:00:00,66.04,66.18,66.04,66.09,44100.0,61.4994,61.6298,61.4994,61.546,44100.0
2014-10-16 12:05:00,66.09,66.12,66.0,66.04,110900.0,61.546,61.5739,61.4622,61.4994,110900.0
2014-10-16 12:10:00,66.01,66.11,65.92,66.1,74100.0,61.4715,61.5646,61.3877,61.5553,74100.0
2014-10-16 12:15:00,66.08,66.12,65.92,66.11,78900.0,61.5367,61.5739,61.3877,61.5646,78900.0
2014-10-16 12:20:00,66.11,66.31,66.08,66.08,46200.0,61.5646,61.7509,61.5367,61.5367,46200.0
2014-10-16 12:25:00,66.06,66.14,65.97,66.01,45000.0,61.518,61.5925,61.4342,61.4715,45000.0
2014-10-16 12:30:00,66.01,66.06,65.95,66.06,44700.0,61.4715,61.518,61.4156,61.518,44700.0
2014-10-16 12:35:00,66.06,66.06,65.81,65.99,39000.0,61.518,61.518,61.2852,61.4529,39000.0
2014-10-16 12:40:00,66.0,66.04,65.94,66.0,47100.0,61.4622,61.4994,61.4063,61.4622,47100.0
2014-10-16 12:45:00,66.0,66.02,65.96,66.02,47600.0,61.4622,61.4808,61.4249,61.4808,47600.0
2014-10-16 12:50:00,66.02,66.05,65.92,66.01,42200.0,61.4808,61.5087,61.3877,61.4715,42200.0
2014-10-16 12:55:00,66.0,66.22,65.99,66.13,46500.0,61.4622,61.667,61.4529,61.5832,46500.0
2014-10-16 13:00:00,66.13,66.76,66.13,66.67,172800.0,61.5832,62.1699,61.5832,62.0861,172800.0
2014-10-16 13:05:00,66.67,67.24,66.67,67.12,60500.0,62.0861,62.6169,62.0861,62.5052,60500.0
2014-10-16 13:10:00,67.09,67.39,67.0,67.23,97900.0,62.4772,62.7566,62.3934,62.6076,97900.0
2014-10-16 13:15:00,67.23,67.72,67.17,67.55,147000.0,62.6076,63.0639,62.5517,62.9056,147000.0
2014-10-16 13:20:00,67.56,67.72,67.55,67.62,140500.0,62.9149,63.0639,62.9056,62.9708,140500.0
2014-10-16 13:25:00,67.63,68.19,67.61,67.8,153100.0,62.9801,63.5016,62.9615,63.1384,153100.0
2014-10-16 13:30:00,67.81,68.01,67.67,67.92,206800.0,63.1477,63.334,63.0174,63.2502,206800.0
2014-10-16 13:35:00,67.92,67.93,67.53,67.55,126600.0,63.2502,63.2595,62.887,62.9056,126600.0
2014-10-16 13:40:00,67.54,68.24,67.52,68.23,88100.0,62.8963,63.5482,62.8777,63.5388,88100.0
2014-10-16 13:45:00,68.23,68.66,68.23,68.64,152700.0,63.5388,63.9393,63.5388,63.9207,152700.0
2014-10-16 13:50:00,68.59,68.61,67.98,68.17,54000.0,63.8741,63.8927,63.306,63.483,54000.0
2014-10-16 13:55:00,68.17,68.17,67.65,67.81,41000.0,63.483,63.483,62.9987,63.1477,41000.0
2014-10-16 14:00:00,67.8,68.09,67.74,68.05,55700.0,63.1384,63.4085,63.0825,63.3712,55700.0
2014-10-16 14:05:00,68.07,68.27,67.97,68.27,133100.0,63.3898,63.5761,63.2967,63.5761,133100.0
2014-10-16 14:10:00,68.28,68.46,68.07,68.11,105700.0,63.5854,63.753,63.3898,63.4271,105700.0
2014-10-16 14:15:00,68.09,68.37,68.05,68.17,54700.0,63.4085,63.6692,63.3712,63.483,54700.0
2014-10-16 14:20:00,68.2,68.2,68.0,68.1,45500.0,63.5109,63.5109,63.3247,63.4178,45500.0
2014-10-16 14:25:00,68.08,68.47,68.02,68.13,142300.0,63.3992,63.7623,63.3433,63.4457,142300.0
2014-10-16 14:30:00,68.16,68.7,68.16,68.44,42000.0,63.4737,63.9765,63.4737,63.7344,42000.0
2014-10-16 14:35:00,68.42,68.9,68.42,68.8,48300.0,63.7158,64.1628,63.7158,64.0697,48300.0
2014-10-16 14:40:00,68.81,68.83,68.5,68.5,53000.0,64.079,64.0976,63.7903,63.7903,53000.0
2014-10-16 14:45:00,68.56,68.64,68.08,68.08,35500.0,63.8462,63.9207,63.3992,63.3992,35500.0
2014-10-16 14:50:00,68.14,68.32,68.07,68.16,86400.0,63.455,63.6227,63.3898,63.4737,86400.0
2014-10-16 14:55:00,68.17,68.48,68.17,68.28,40900.0,63.483,63.7717,63.483,63.5854,40900.0
2014-10-16 15:00:00,68.31,68.32,67.99,68.03,73000.0,63.6133,63.6227,63.3154,63.3526,73000.0
2014-10-16 15:05:00,68.0,68.05,67.92,67.99,89500.0,63.3247,63.3712,63.2502,63.3154,89500.0
2014-10-16 15:10:00,68.0,68.45,67.89,68.41,162300.0,63.3247,63.7437,63.2222,63.7065,162300.0
2014-10-16 15:15:00,68.42,68.42,68.19,68.23,79100.0,63.7158,63.7158,63.5016,63.5388,79100.0
2014-10-16 15:20:00,68.23,68.51,68.22,68.47,55900.0,63.5388,63.7996,63.5295,63.7623,55900.0
2014-10-16 15:25:00,68.47,68.49,68.28,68.39,56900.0,63.7623,63.781,63.5854,63.6878,56900.0
2014-10-16 15:30:00,68.39,68.54,68.39,68.53,125600.0,63.6878,63.8275,63.6878,63.8182,125600.0
2014-10-16 15:35:00,68.52,68.53,68.34,68.39,102400.0,63.8089,63.8182,63.6413,63.6878,102400.0
2014-10-16 15:40:00,68.39,68.49,68.29,68.32,125800.0,63.6878,63.781,63.5947,63.6227,125800.0
2014-10-16 15:45:00,68.33,68.38,68.31,68.38,130800.0,63.632,63.6785,63.6133,63.6785,130800.0
2014-10-16 15:50:00,68.38,68.99,68.38,68.8,289000.0,63.6785,64.2466,63.6785,64.0697,289000.0
2014-10-16 15:55:00,68.79,68.79,68.24,68.24,434700.0,64.0603,64.0603,63.5482,63.5482,434700.0
2014-10-17 09:30:00,69.2,69.97,68.88,69.56,126800.0,64.4422,65.1592,64.1442,64.7774,126800.0
2014-10-17 09:35:00,69.63,69.74,69.13,69.48,96700.0,64.8426,64.945,64.377,64.7029,96700.0
2014-10-17 09:40:00,69.48,69.5,69.11,69.11,121900.0,64.7029,64.7215,64.3583,64.3583,121900.0
2014-10-17 09:45:00,69.08,69.3,68.75,68.96,70000.0,64.3304,64.5353,64.0231,64.2187,70000.0
2014-10-17 09:50:00,68.93,69.33,68.78,69.27,134900.0,64.1907,64.5632,64.051,64.5073,134900.0
2014-10-17 09:55:00,69.33,69.35,69.01,69.07,30200.0,64.5632,64.5818,64.2652,64.3211,30200.0
2014-10-17 10:00:00,69.06,69.49,68.77,69.45,64800.0,64.3118,64.7122,64.0417,64.675,64800.0
2014-10-17 10:05:00,69.45,69.49,69.3,69.44,31700.0,64.675,64.7122,64.5353,64.6657,31700.0
2014-10-17 10:10:00,69.43,69.47,69.27,69.27,46700.0,64.6563,64.6936,64.5073,64.5073,46700.0
2014-10-17 10:15:00,69.27,69.47,69.14,69.38,65100.0,64.5073,64.6936,64.3863,64.6098,65100.0
2014-10-17 10:20:00,69.41,69.5,69.31,69.35,35900.0,64.6377,64.7215,64.5446,64.5818,35900.0
2014-10-17 10:25:00,69.33,69.44,69.28,69.4,71500.0,64.5632,64.6657,64.5167,64.6284,71500.0
2014-10-17 10:30:00,69.4,69.43,69.02,69.02,34800.0,64.6284,64.6563,64.2745,64.2745,34800.0
2014-10-17 10:35:00,69.06,69.35,69.06,69.3,72300.0,64.3118,64.5818,64.3118,64.5353,72300.0
2014-10-17 10:40:00,69.34,69.53,69.29,69.5,153600.0,64.5725,64.7495,64.526,64.7215,153600.0
2014-10-17 10:45:00,69.51,69.65,69.42,69.58,74300.0,64.7308,64.8612,64.647,64.796,74300.0
2014-10-17 10:50:00,69.58,69.81,69.29,69.8,63200.0,64.796,65.0102,64.526,65.0009,63200.0
2014-10-17 10:55:00,69.83,70.0,69.82,69.91,68400.0,65.0288,65.1872,65.0195,65.1033,68400.0
2014-10-17 11:00:00,69.92,70.29,69.83,70.25,85400.0,65.1127,65.4572,65.0288,65.42,85400.0
2014-10-17 11:05:00,70.25,70.76,70.24,70.74,91500.0,65.42,65.8949,65.4107,65.8763,91500.0
2014-10-17 11:10:00,70.79,70.89,70.56,70.75,25500.0,65.9228,66.016,65.7086,65.8856,25500.0
2014-10-17 11:15:00,70.74,70.74,70.35,70.35,84400.0,65.8763,65.8763,65.5131,65.5131,84400.0
2014-10-17 11:20:00,70.35,70.4,70.12,70.28,26100.0,65.5131,65.5597,65.2989,65.4479,26100.0
2014-10-17 11:25:00,70.31,70.51,70.03,70.25,132400.0,65.4758,65.6621,65.2151,65.42,132400.0
2014-10-17 11:30:00,70.12,70.2,70.1,70.15,59900.0,65.2989,65.3734,65.2803,65.3268,59900.0
2014-10-17 11:35:00,70.15,70.17,69.91,70.09,34000.0,65.3268,65.3455,65.1033,65.271,34000.0
2014-10-17 11:40:00,70.09,70.09,69.97,70.05,36900.0,65.271,65.271,65.1592,65.2337,36900.0
2014-10-17 11:45:00,70.05,70.25,69.99,70.18,43900.0,65.2337,65.42,65.1778,65.3548,43900.0
2014-10-17 11:50:00,70.18,70.37,70.17,70.31,29100.0,65.3548,65.5317,65.3455,65.4758,29100.0
2014-10-17 11:55:00,70.31,70.32,70.07,70.09,30500.0,65.4758,65.4852,65.2523,65.271,30500.0
2014-10-17 12:00:00,70.1,70.11,69.99,70.0,39200.0,65.2803,65.2896,65.1778,65.1872,39200.0
2014-10-17 12:05:00,70.0,70.09,69.96,70.02,63100.0,65.1872,65.271,65.1499,65.2058,63100.0
2014-10-17 12:10:00,70.01,70.11,69.96,70.1,87900.0,65.1965,65.2896,65.1499,65.2803,87900.0
2014-10-17 12:15:00,70.08,70.11,69.93,69.98,22000.0,65.2617,65.2896,65.122,65.1685,22000.0
2014-10-17 12:20:00,69.96,70.05,69.86,69.86,25500.0,65.1499,65.2337,65.0568,65.0568,25500.0
2014-10-17 12:25:00,69.87,70.03,69.8,69.87,28200.0,65.0661,65.2151,65.0009,65.0661,28200.0
2014-10-17 12:30:00,69.85,69.88,69.65,69.7,88600.0,65.0475,65.0754,64.8612,64.9078,88600.0
2014-10-17 12:35:00,69.7,69.71,69.39,69.52,142500.0,64.9078,64.9171,64.6191,64.7402,142500.0
2014-10-17 12:40:00,69.5,69.63,69.43,69.57,56600.0,64.7215,64.8426,64.6563,64.7867,56600.0
2014-10-17 12:45:00,69.57,69.85,69.5,69.68,104500.0,64.7867,65.0475,64.7215,64.8892,104500.0
2014-10-17 12:50:00,69.67,69.7,69.44,69.53,96800.0,64.8798,64.9078,64.6657,64.7495,96800.0
2014-10-17 12:55:00,69.51,69.73,69.51,69.68,40000.0,64.7308,64.9357,64.7308,64.8892,40000.0
2014-10-17 13:00:00,69.69,69.71,69.32,69.33,171600.0,64.8985,64.9171,64.5539,64.5632,171600.0
2014-10-17 13:05:00,69.32,69.52,69.31,69.4,81900.0,64.5539,64.7402,64.5446,64.6284,81900.0
2014-10-17 13:10:00,69.38,69.44,69.04,69.07,56600.0,64.6098,64.6657,64.2932,64.3211,56600.0
2014-10-17 13:15:00,69.03,69.21,69.03,69.1,23800.0,64.2838,64.4515,64.2838,64.349,23800.0
2014-10-17 13:20:00,69.1,69.12,68.96,69.0,19900.0,64.349,64.3677,64.2187,64.2559,19900.0
2014-10-17 13:25:00,69.02,69.15,68.88,68.9,19100.0,64.2745,64.3956,64.1442,64.1628,19100.0
2014-10-17 13:30:00,68.88,68.99,68.65,68.98,34800.0,64.1442,64.2466,63.93,64.2373,34800.0
2014-10-17 13:35:00,69.0,69.32,68.94,69.32,17500.0,64.2559,64.5539,64.2,64.5539,17500.0
2014-10-17 13:40:00,69.33,69.39,69.26,69.34,16400.0,64.5632,64.6191,64.498,64.5725,16400.0
2014-10-17 13:45:00,69.34,69.43,69.18,69.21,44000.0,64.5725,64.6563,64.4235,64.4515,44000.0
2014-10-17 13:50:00,69.22,69.3,69.14,69.2,19100.0,64.4608,64.5353,64.3863,64.4422,19100.0
2014-10-17 13:55:00,69.18,69.22,68.86,69.06,20200.0,64.4235,64.4608,64.1255,64.3118,20200.0
2014-10-17 14:00:00,69.09,69.1,68.91,69.0,45700.0,64.3397,64.349,64.1721,64.2559,45700.0
2014-10-17 14:05:00,68.99,69.09,68.7,68.76,36600.0,64.2466,64.3397,63.9765,64.0324,36600.0
2014-10-17 14:10:00,68.74,69.06,68.66,69.06,80100.0,64.0138,64.3118,63.9393,64.3118,80100.0
2014-10-17 14:15:00,69.08,69.08,68.88,69.04,29900.0,64.3304,64.3304,64.1442,64.2932,29900.0
2014-10-17 14:20:00,69.02,69.36,69.01,69.34,26800.0,64.2745,64.5912,64.2652,64.5725,26800.0
2014-10-17 14:25:00,69.37,69.4,69.15,69.32,30300.0,64.6005,64.6284,64.3956,64.5539,30300.0
2014-10-17 14:30:00,69.33,69.5,69.25,69.47,26000.0,64.5632,64.7215,64.4887,64.6936,26000.0
2014-10-17 14:35:00,69.49,69.49,69.25,69.38,21300.0,64.7122,64.7122,64.4887,64.6098,21300.0
2014-10-17 14:40:00,69.38,69.59,69.38,69.42,31700.0,64.6098,64.8053,64.6098,64.647,31700.0
2014-10-17 14:45:00,69.44,69.46,69.21,69.27,26700.0,64.6657,64.6843,64.4515,64.5073,26700.0
2014-10-17 14:50:00,69.27,69.33,69.15,69.2,33700.0,64.5073,64.5632,64.3956,64.4422,33700.0
2014-10-17 14:55:00,69.2,69.2,69.01,69.14,43600.0,64.4422,64.4422,64.2652,64.3863,43600.0
2014-10-17 15:00:00,69.14,69.15,68.96,69.1,61000.0,64.3863,64.3956,64.2187,64.349,61000.0
2014-10-17 15:05:00,69.09,69.25,69.02,69.16,62400.0,64.3397,64.4887,64.2745,64.4049,62400.0
2014-10-17 15:10:00,69.15,69.26,69.04,69.25,61200.0,64.3956,64.498,64.2932,64.4887,61200.0
2014-10-17 15:15:00,69.24,69.33,69.07,69.11,47700.0,64.4794,64.5632,64.3211,64.3583,47700.0
2014-10-17 15:20:00,69.13,69.29,69.04,69.27,54900.0,64.377,64.526,64.2932,64.5073,54900.0
2014-10-17 15:25:00,69.27,69.5,69.27,69.48,38200.0,64.5073,64.7215,64.5073,64.7029,38200.0
2014-10-17 15:30:00,69.48,69.55,69.37,69.37,57700.0,64.7029,64.7681,64.6005,64.6005,57700.0
2014-10-17 15:35:00,69.37,69.48,69.31,69.45,52600.0,64.6005,64.7029,64.5446,64.675,52600.0
2014-10-17 15:40:00,69.45,69.51,69.34,69.5,55500.0,64.675,64.7308,64.5725,64.7215,55500.0
2014-10-17 15:45:00,69.52,69.69,69.48,69.53,56900.0,64.7402,64.8985,64.7029,64.7495,56900.0
2014-10-17 15:50:00,69.53,69.67,69.5,69.67,56100.0,64.7495,64.8798,64.7215,64.8798,56100.0
2014-10-17 15:55:00,69.67,69.75,69.43,69.44,133800.0,64.8798,64.9543,64.6563,64.6657,133800.0
2014-10-20 09:30:00,69.38,69.51,69.03,69.49,30700.0,64.6098,64.7308,64.2838,64.7122,30700.0
2014-10-20 09:35:00,69.49,69.8,69.49,69.78,54000.0,64.7122,65.0009,64.7122,64.9823,54000.0
2014-10-20 09:40:00,69.78,69.81,69.4,69.4,54500.0,64.9823,65.0102,64.6284,64.6284,54500.0
2014-10-20 09:45:00,69.38,69.44,68.93,68.93,27900.0,64.6098,64.6657,64.1907,64.1907,27900.0
2014-10-20 09:50:00,68.94,69.0,68.42,68.5,61600.0,64.2,64.2559,63.7158,63.7903,61600.0
2014-10-20 09:55:00,68.5,68.73,68.26,68.7,99600.0,63.7903,64.0045,63.5668,63.9765,99600.0
2014-10-20 10:00:00,68.73,68.89,68.51,68.52,60200.0,64.0045,64.1535,63.7996,63.8089,60200.0
2014-10-20 10:05:00,68.52,68.52,68.13,68.14,341000.0,63.8089,63.8089,63.4457,63.455,341000.0
2014-10-20 10:10:00,68.1,68.34,68.0,68.26,111500.0,63.4178,63.6413,63.3247,63.5668,111500.0
2014-10-20 10:15:00,68.28,68.28,67.72,67.77,184000.0,63.5854,63.5854,63.0639,63.1105,184000.0
2014-10-20 10:20:00,67.78,68.65,67.69,68.65,36700.0,63.1198,63.93,63.036,63.93,36700.0
2014-10-20 10:25:00,68.67,68.76,68.29,68.33,37600.0,63.9486,64.0324,63.5947,63.632,37600.0
2014-10-20 10:30:00,68.33,68.33,68.07,68.1,38200.0,63.632,63.632,63.3898,63.4178,38200.0
2014-10-20 10:35:00,68.1,68.58,68.1,68.52,51300.0,63.4178,63.8648,63.4178,63.8089,51300.0
2014-10-20 10:40:00,68.51,68.65,68.34,68.65,50200.0,63.7996,63.93,63.6413,63.93,50200.0
2014-10-20 10:45:00,68.65,68.75,68.5,68.5,42700.0,63.93,64.0231,63.7903,63.7903,42700.0
2014-10-20 10:50:00,68.47,68.47,68.19,68.21,68800.0,63.7623,63.7623,63.5016,63.5202,68800.0
2014-10-20 10:55:00,68.24,68.84,68.24,68.72,46900.0,63.5482,64.1069,63.5482,63.9952,46900.0
2014-10-20 11:00:00,68.71,68.71,68.54,68.54,24100.0,63.9858,63.9858,63.8275,63.8275,24100.0
2014-10-20 11:05:00,68.54,68.94,68.53,68.94,21800.0,63.8275,64.2,63.8182,64.2,21800.0
2014-10-20 11:10:00,68.93,68.97,68.54,68.88,30500.0,64.1907,64.228,63.8275,64.1442,30500.0
2014-10-20 11:15:00,68.91,68.99,68.84,68.92,28600.0,64.1721,64.2466,64.1069,64.1814,28600.0
2014-10-20 11:20:00,68.96,69.25,68.83,69.25,24800.0,64.2187,64.4887,64.0976,64.4887,24800.0
2014-10-20 11:25:00,69.22,69.22,68.94,68.95,127200.0,64.4608,64.4608,64.2,64.2093,127200.0
2014-10-20 11:30:00,68.94,69.07,68.87,69.06,35100.0,64.2,64.3211,64.1348,64.3118,35100.0
2014-10-20 11:35:00,69.05,69.13,68.93,69.09,13000.0,64.3025,64.377,64.1907,64.3397,13000.0
2014-10-20 11:40:00,69.1,69.18,69.0,69.09,15400.0,64.349,64.4235,64.2559,64.3397,15400.0
2014-10-20 11:45:00,69.13,69.17,69.01,69.13,15400.0,64.377,64.4142,64.2652,64.377,15400.0
2014-10-20 11:50:00,69.13,69.16,69.02,69.13,16700.0,64.377,64.4049,64.2745,64.377,16700.0
2014-10-20 11:55:00,69.14,69.21,69.0,69.17,14000.0,64.3863,64.4515,64.2559,64.4142,14000.0
2014-10-20 12:00:00,69.13,69.29,69.11,69.22,12400.0,64.377,64.526,64.3583,64.4608,12400.0
2014-10-20 12:05:00,69.22,69.37,69.2,69.24,10300.0,64.4608,64.6005,64.4422,64.4794,10300.0
2014-10-20 12:10:00,69.25,69.46,69.22,69.29,11100.0,64.4887,64.6843,64.4608,64.526,11100.0
2014-10-20 12:15:00,69.25,69.46,69.2,69.39,19500.0,64.4887,64.6843,64.4422,64.6191,19500.0
2014-10-20 12:20:00,69.4,69.48,69.25,69.43,8100.0,64.6284,64.7029,64.4887,64.6563,8100.0
2014-10-20 12:25:00,69.4,69.41,69.3,69.41,12800.0,64.6284,64.6377,64.5353,64.6377,12800.0
2014-10-20 12:30:00,69.4,69.42,69.25,69.36,60700.0,64.6284,64.647,64.4887,64.5912,60700.0
2014-10-20 12:35:00,69.36,69.4,69.29,69.33,11700.0,64.5912,64.6284,64.526,64.5632,11700.0
2014-10-20 12:40:00,69.36,69.38,69.27,69.31,14900.0,64.5912,64.6098,64.5073,64.5446,14900.0
2014-10-20 12:45:00,69.31,69.41,69.24,69.4,20000.0,64.5446,64.6377,64.4794,64.6284,20000.0
2014-10-20 12:50:00,69.39,69.42,69.31,69.41,15200.0,64.6191,64.647,64.5446,64.6377,15200.0
2014-10-20 12:55:00,69.38,69.39,69.23,69.33,30200.0,64.6098,64.6191,64.4701,64.5632,30200.0
2014-10-20 13:00:00,69.31,69.36,69.19,69.19,93900.0,64.5446,64.5912,64.4328,64.4328,93900.0
2014-10-20 13:05:00,69.2,69.47,69.2,69.45,47600.0,64.4422,64.6936,64.4422,64.675,47600.0
2014-10-20 13:10:00,69.45,69.55,69.38,69.55,51300.0,64.675,64.7681,64.6098,64.7681,51300.0
2014-10-20 13:15:00,69.55,69.74,69.42,69.64,31300.0,64.7681,64.945,64.647,64.8519,31300.0
2014-10-20 13:20:00,69.64,69.65,69.42,69.46,28200.0,64.8519,64.8612,64.647,64.6843,28200.0
2014-10-20 13:25:00,69.47,69.81,69.45,69.81,30100.0,64.6936,65.0102,64.675,65.0102,30100.0
2014-10-20 13:30:00,69.81,69.83,69.68,69.77,20800.0,65.0102,65.0288,64.8892,64.973,20800.0
2014-10-20 13:35:00,69.78,69.86,69.76,69.85,20500.0,64.9823,65.0568,64.9637,65.0475,20500.0
2014-10-20 13:40:00,69.86,69.91,69.66,69.7,35100.0,65.0568,65.1033,64.8705,64.9078,35100.0
2014-10-20 13:45:00,69.7,69.79,69.67,69.73,23200.0,64.9078,64.9916,64.8798,64.9357,23200.0
2014-10-20 13:50:00,69.72,69.86,69.7,69.82,17700.0,64.9264,65.0568,64.9078,65.0195,17700.0
2014-10-20 13:55:00,69.83,69.84,69.71,69.77,13500.0,65.0288,65.0382,64.9171,64.973,13500.0
2014-10-20 14:00:00,69.77,70.06,69.75,70.04,23400.0,64.973,65.243,64.9543,65.2244,23400.0
2014-10-20 14:05:00,70.04,70.08,69.94,70.02,21000.0,65.2244,65.2617,65.1313,65.2058,21000.0
2014-10-20 14:10:00,70.03,70.18,70.0,70.18,13700.0,65.2151,65.3548,65.1872,65.3548,13700.0
2014-10-20 14:15:00,70.14,70.15,69.99,70.06,16200.0,65.3175,65.3268,65.1778,65.243,16200.0
2014-10-20 14:20:00,70.05,70.12,69.98,70.09,101400.0,65.2337,65.2989,65.1685,65.271,101400.0
2014-10-20 14:25:00,70.08,70.11,70.0,70.1,34700.0,65.2617,65.2896,65.1872,65.2803,34700.0
2014-10-20 14:30:00,70.09,70.09,70.04,70.07,17800.0,65.271,65.271,65.2244,65.2523,17800.0
2014-10-20 14:35:00,70.06,70.08,69.98,70.05,119900.0,65.243,65.2617,65.1685,65.2337,119900.0
2014-10-20 14:40:00,70.04,70.15,70.0,70.01,120900.0,65.2244,65.3268,65.1872,65.1965,120900.0
2014-10-20 14:45:00,70.05,70.06,69.98,70.03,18900.0,65.2337,65.243,65.1685,65.2151,18900.0
2014-10-20 14:50:00,70.03,70.08,69.98,70.05,32500.0,65.2151,65.2617,65.1685,65.2337,32500.0
2014-10-20 14:55:00,70.04,70.19,70.0,70.12,25900.0,65.2244,65.3641,65.1872,65.2989,25900.0
2014-10-20 15:00:00,70.12,70.24,70.12,70.18,23900.0,65.2989,65.4107,65.2989,65.3548,23900.0
2014-10-20 15:05:00,70.17,70.38,70.17,70.27,58500.0,65.3455,65.541,65.3455,65.4386,58500.0
2014-10-20 15:10:00,70.28,70.35,70.23,70.35,19400.0,65.4479,65.5131,65.4013,65.5131,19400.0
2014-10-20 15:15:00,70.37,70.45,70.35,70.39,45700.0,65.5317,65.6062,65.5131,65.5503,45700.0
2014-10-20 15:20:00,70.39,70.44,70.34,70.4,78500.0,65.5503,65.5969,65.5038,65.5597,78500.0
2014-10-20 15:25:00,70.38,70.41,70.16,70.22,62700.0,65.541,65.569,65.3362,65.392,62700.0
2014-10-20 15:30:00,70.24,70.39,70.24,70.39,29800.0,65.4107,65.5503,65.4107,65.5503,29800.0
2014-10-20 15:35:00,70.37,70.39,70.21,70.36,32400.0,65.5317,65.5503,65.3827,65.5224,32400.0
2014-10-20 15:40:00,70.35,70.53,70.24,70.53,90500.0,65.5131,65.6807,65.4107,65.6807,90500.0
2014-10-20 15:45:00,70.53,70.53,70.39,70.53,41800.0,65.6807,65.6807,65.5503,65.6807,41800.0
2014-10-20 15:50:00,70.53,70.58,70.41,70.56,68900.0,65.6807,65.7273,65.569,65.7086,68900.0
2014-10-20 15:55:00,70.55,70.56,70.38,70.44,97500.0,65.6993,65.7086,65.541,65.5969,97500.0
2014-10-21 09:30:00,70.63,71.73,70.44,71.73,340300.0,65.7738,66.7982,65.5969,66.7982,340300.0
2014-10-21 09:35:00,71.7,71.7,71.16,71.24,33800.0,66.7703,66.7703,66.2674,66.3419,33800.0
2014-10-21 09:40:00,71.25,71.25,70.84,70.99,171500.0,66.3512,66.3512,65.9694,66.1091,171500.0
2014-10-21 09:45:00,71.08,71.7,71.08,71.5,33000.0,66.1929,66.7703,66.1929,66.584,33000.0
2014-10-21 09:50:00,71.5,71.53,71.09,71.37,132500.0,66.584,66.612,66.2022,66.463,132500.0
2014-10-21 09:55:00,71.42,71.6,71.11,71.26,105900.0,66.5095,66.6771,66.2208,66.3605,105900.0
2014-10-21 10:00:00,71.25,71.39,70.91,71.36,38700.0,66.3512,66.4816,66.0346,66.4536,38700.0
2014-10-21 10:05:00,71.41,71.58,71.3,71.54,51500.0,66.5002,66.6585,66.3978,66.6213,51500.0
2014-10-21 10:10:00,71.55,71.66,71.44,71.58,118600.0,66.6306,66.733,66.5281,66.6585,118600.0
2014-10-21 10:15:00,71.58,71.59,71.2,71.26,43800.0,66.6585,66.6678,66.3046,66.3605,43800.0
2014-10-21 10:20:00,71.23,71.41,71.08,71.41,44500.0,66.3326,66.5002,66.1929,66.5002,44500.0
2014-10-21 10:25:00,71.45,71.45,71.15,71.4,75900.0,66.5375,66.5375,66.2581,66.4909,75900.0
2014-10-21 10:30:00,71.4,71.43,71.13,71.19,43300.0,66.4909,66.5188,66.2395,66.2953,43300.0
2014-10-21 10:35:00,71.2,71.27,71.04,71.24,46600.0,66.3046,66.3698,66.1556,66.3419,46600.0
2014-10-21 10:40:00,71.24,71.32,71.0,71.06,81400.0,66.3419,66.4164,66.1184,66.1743,81400.0
2014-10-21 10:45:00,71.09,71.23,71.05,71.19,27700.0,66.2022,66.3326,66.165,66.2953,27700.0
2014-10-21 10:50:00,71.19,71.2,70.99,71.01,30400.0,66.2953,66.3046,66.1091,66.1277,30400.0
2014-10-21 10:55:00,71.02,71.04,70.78,70.92,130300.0,66.137,66.1556,65.9135,66.0439,130300.0
2014-10-21 11:00:00,70.93,71.16,70.93,71.02,73000.0,66.0532,66.2674,66.0532,66.137,73000.0
2014-10-21 11:05:00,71.03,71.13,70.68,70.75,90800.0,66.1463,66.2395,65.8204,65.8856,90800.0
2014-10-21 11:10:00,70.75,70.89,70.65,70.86,41600.0,65.8856,66.016,65.7925,65.988,41600.0
2014-10-21 11:15:00,70.86,70.96,70.76,70.92,45800.0,65.988,66.0811,65.8949,66.0439,45800.0
2014-10-21 11:20:00,70.91,71.08,70.83,70.99,70800.0,66.0346,66.1929,65.9601,66.1091,70800.0
2014-10-21 11:25:00,71.0,71.07,70.89,70.97,39300.0,66.1184,66.1836,66.016,66.0905,39300.0
2014-10-21 11:30:00,71.01,71.02,70.9,70.99,70100.0,66.1277,66.137,66.0253,66.1091,70100.0
2014-10-21 11:35:00,70.99,71.01,70.83,70.97,65600.0,66.1091,66.1277,65.9601,66.0905,65600.0
2014-10-21 11:40:00,70.97,71.03,70.9,70.92,36500.0,66.0905,66.1463,66.0253,66.0439,36500.0
2014-10-21 11:45:00,70.92,70.98,70.84,70.86,29300.0,66.0439,66.0998,65.9694,65.988,29300.0
2014-10-21 11:50:00,70.89,70.91,70.67,70.69,34100.0,66.016,66.0346,65.8111,65.8297,34100.0
2014-10-21 11:55:00,70.69,70.91,70.69,70.91,62000.0,65.8297,66.0346,65.8297,66.0346,62000.0
2014-10-21 12:00:00,70.91,71.09,70.91,71.04,125700.0,66.0346,66.2022,66.0346,66.1556,125700.0
2014-10-21 12:05:00,71.02,71.03,70.94,71.0,78000.0,66.137,66.1463,66.0625,66.1184,78000.0
2014-10-21 12:10:00,71.0,71.01,70.95,70.98,40200.0,66.1184,66.1277,66.0718,66.0998,40200.0
2014-10-21 12:15:00,70.98,70.99,70.89,70.95,9900.0,66.0998,66.1091,66.016,66.0718,9900.0
2014-10-21 12:20:00,70.98,70.98,70.93,70.94,23000.0,66.0998,66.0998,66.0532,66.0625,23000.0
2014-10-21 12:25:00,70.94,70.98,70.91,70.93,17900.0,66.0625,66.0998,66.0346,66.0532,17900.0
2014-10-21 12:30:00,70.93,70.95,70.8,70.82,28700.0,66.0532,66.0718,65.9321,65.9508,28700.0
2014-10-21 12:35:00,70.84,70.89,70.78,70.81,25500.0,65.9694,66.016,65.9135,65.9415,25500.0
2014-10-21 12:40:00,70.83,70.91,70.8,70.82,35500.0,65.9601,66.0346,65.9321,65.9508,35500.0
2014-10-21 12:45:00,70.81,70.89,70.81,70.83,32100.0,65.9415,66.016,65.9415,65.9601,32100.0
2014-10-21 12:50:00,70.84,70.86,70.78,70.85,29600.0,65.9694,65.988,65.9135,65.9787,29600.0
2014-10-21 12:55:00,70.85,70.9,70.8,70.86,50200.0,65.9787,66.0253,65.9321,65.988,50200.0
2014-10-21 13:00:00,70.86,70.89,70.83,70.84,48700.0,65.988,66.016,65.9601,65.9694,48700.0
2014-10-21 13:05:00,70.86,70.91,70.82,70.9,18000.0,65.988,66.0346,65.9508,66.0253,18000.0
2014-10-21 13:10:00,70.9,70.92,70.83,70.87,20500.0,66.0253,66.0439,65.9601,65.9973,20500.0
2014-10-21 13:15:00,70.89,70.95,70.84,70.94,26400.0,66.016,66.0718,65.9694,66.0625,26400.0
2014-10-21 13:20:00,70.95,70.96,70.83,70.9,32500.0,66.0718,66.0811,65.9601,66.0253,32500.0
2014-10-21 13:25:00,70.9,70.91,70.89,70.9,19900.0,66.0253,66.0346,66.016,66.0253,19900.0
2014-10-21 13:30:00,70.9,71.05,70.89,71.05,60000.0,66.0253,66.165,66.016,66.165,60000.0
2014-10-21 13:35:00,71.04,71.1,70.98,70.99,24400.0,66.1556,66.2115,66.0998,66.1091,24400.0
2014-10-21 13:40:00,70.97,71.09,70.94,71.09,31400.0,66.0905,66.2022,66.0625,66.2022,31400.0
2014-10-21 13:45:00,71.07,71.15,71.04,71.11,15200.0,66.1836,66.2581,66.1556,66.2208,15200.0
2014-10-21 13:50:00,71.1,71.17,71.09,71.15,20200.0,66.2115,66.2767,66.2022,66.2581,20200.0
2014-10-21 13:55:00,71.16,71.24,71.08,71.22,26100.0,66.2674,66.3419,66.1929,66.3233,26100.0
2014-10-21 14:00:00,71.22,71.24,71.16,71.21,13400.0,66.3233,66.3419,66.2674,66.314,13400.0
2014-10-21 14:05:00,71.23,71.45,71.23,71.42,24100.0,66.3326,66.5375,66.3326,66.5095,24100.0
2014-10-21 14:10:00,71.45,71.45,71.31,71.35,26300.0,66.5375,66.5375,66.4071,66.4443,26300.0
2014-10-21 14:15:00,71.36,71.46,71.34,71.38,17200.0,66.4536,66.5468,66.435,66.4723,17200.0
2014-10-21 14:20:00,71.4,71.46,71.35,71.37,13900.0,66.4909,66.5468,66.4443,66.463,13900.0
2014-10-21 14:25:00,71.39,71.41,71.34,71.4,9200.0,66.4816,66.5002,66.435,66.4909,9200.0
2014-10-21 14:30:00,71.4,71.4,71.31,71.34,21300.0,66.4909,66.4909,66.4071,66.435,21300.0
2014-10-21 14:35:00,71.35,71.45,71.33,71.45,16300.0,66.4443,66.5375,66.4257,66.5375,16300.0
2014-10-21 14:40:00,71.45,71.49,71.43,71.48,18400.0,66.5375,66.5747,66.5188,66.5654,18400.0
2014-10-21 14:45:00,71.48,71.51,71.26,71.3,46400.0,66.5654,66.5933,66.3605,66.3978,46400.0
2014-10-21 14:50:00,71.31,71.38,71.29,71.35,41300.0,66.4071,66.4723,66.3885,66.4443,41300.0
2014-10-21 14:55:00,71.36,71.37,71.28,71.32,26200.0,66.4536,66.463,66.3791,66.4164,26200.0
2014-10-21 15:00:00,71.32,71.44,71.29,71.44,34800.0,66.4164,66.5281,66.3885,66.5281,34800.0
2014-10-21 15:05:00,71.44,71.5,71.39,71.43,31800.0,66.5281,66.584,66.4816,66.5188,31800.0
2014-10-21 15:10:00,71.42,71.61,71.41,71.6,28300.0,66.5095,66.6865,66.5002,66.6771,28300.0
2014-10-21 15:15:00,71.59,71.59,71.5,71.55,31200.0,66.6678,66.6678,66.584,66.6306,31200.0
2014-10-21 15:20:00,71.55,71.63,71.53,71.63,23700.0,66.6306,66.7051,66.612,66.7051,23700.0
2014-10-21 15:25:00,71.62,71.67,71.59,71.67,46800.0,66.6958,66.7423,66.6678,66.7423,46800.0
2014-10-21 15:30:00,71.64,71.65,71.55,71.55,49200.0,66.7144,66.7237,66.6306,66.6306,49200.0
2014-10-21 15:35:00,71.55,71.58,71.4,71.41,46500.0,66.6306,66.6585,66.4909,66.5002,46500.0
2014-10-21 15:40:00,71.41,71.43,71.34,71.38,69800.0,66.5002,66.5188,66.435,66.4723,69800.0
2014-10-21 15:45:00,71.37,71.37,71.31,71.37,94400.0,66.463,66.463,66.4071,66.463,94400.0
2014-10-21 15:50:00,71.37,71.4,71.35,71.38,101200.0,66.463,66.4909,66.4443,66.4723,101200.0
2014-10-21 15:55:00,71.38,71.6,71.35,71.56,174000.0,66.4723,66.6771,66.4443,66.6399,174000.0
2014-10-22 09:30:00,71.9,71.9,71.57,71.81,29900.0,66.9565,66.9565,66.6492,66.8727,29900.0
2014-10-22 09:35:00,71.67,71.74,70.81,70.89,15300.0,66.7423,66.8075,65.9415,66.016,15300.0
2014-10-22 09:40:00,70.84,71.52,70.71,71.45,26900.0,65.9694,66.6026,65.8483,66.5375,26900.0
2014-10-22 09:45:00,71.43,71.86,71.24,71.86,18900.0,66.5188,66.9193,66.3419,66.9193,18900.0
2014-10-22 09:50:00,71.86,72.2,71.81,71.94,19300.0,66.9193,67.2359,66.8727,66.9938,19300.0
2014-10-22 09:55:00,71.91,72.15,71.65,71.97,13200.0,66.9658,67.1893,66.7237,67.0217,13200.0
2014-10-22 10:00:00,71.99,71.99,71.7,71.81,8700.0,67.0403,67.0403,66.7703,66.8727,8700.0
2014-10-22 10:05:00,71.8,71.81,71.45,71.5,11600.0,66.8634,66.8727,66.5375,66.584,11600.0
2014-10-22 10:10:00,71.55,71.83,71.53,71.71,13200.0,66.6306,66.8913,66.612,66.7796,13200.0
2014-10-22 10:15:00,71.63,71.92,71.63,71.89,17600.0,66.7051,66.9751,66.7051,66.9472,17600.0
2014-10-22 10:20:00,71.86,72.0,71.6,71.68,61200.0,66.9193,67.0496,66.6771,66.7516,61200.0
2014-10-22 10:25:00,71.64,71.67,71.56,71.59,21000.0,66.7144,66.7423,66.6399,66.6678,21000.0
2014-10-22 10:30:00,71.57,71.6,71.33,71.58,30300.0,66.6492,66.6771,66.4257,66.6585,30300.0
2014-10-22 10:35:00,71.56,71.6,71.4,71.54,19100.0,66.6399,66.6771,66.4909,66.6213,19100.0
2014-10-22 10:40:00,71.51,71.56,71.36,71.36,23200.0,66.5933,66.6399,66.4536,66.4536,23200.0
2014-10-22 10:45:00,71.37,71.46,71.21,71.23,20600.0,66.463,66.5468,66.314,66.3326,20600.0
2014-10-22 10:50:00,71.26,71.48,71.21,71.3,19600.0,66.3605,66.5654,66.314,66.3978,19600.0
2014-10-22 10:55:00,71.33,71.34,71.15,71.18,18900.0,66.4257,66.435,66.2581,66.286,18900.0
2014-10-22 11:00:00,71.17,71.2,71.11,71.13,16700.0,66.2767,66.3046,66.2208,66.2395,16700.0
2014-10-22 11:05:00,71.13,71.15,71.02,71.08,21700.0,66.2395,66.2581,66.137,66.1929,21700.0
2014-10-22 11:10:00,71.07,71.28,71.06,71.26,18200.0,66.1836,66.3791,66.1743,66.3605,18200.0
2014-10-22 11:15:00,71.25,71.25,71.13,71.19,27900.0,66.3512,66.3512,66.2395,66.2953,27900.0
2014-10-22 11:20:00,71.17,71.2,71.1,71.15,31500.0,66.2767,66.3046,66.2115,66.2581,31500.0
2014-10-22 11:25:00,71.12,71.23,71.05,71.11,21900.0,66.2301,66.3326,66.165,66.2208,21900.0
2014-10-22 11:30:00,71.12,71.17,71.04,71.13,20000.0,66.2301,66.2767,66.1556,66.2395,20000.0
2014-10-22 11:35:00,71.15,71.27,71.12,71.24,18200.0,66.2581,66.3698,66.2301,66.3419,18200.0
2014-10-22 11:40:00,71.25,71.4,71.23,71.36,21200.0,66.3512,66.4909,66.3326,66.4536,21200.0
2014-10-22 11:45:00,71.38,71.39,71.14,71.16,12000.0,66.4723,66.4816,66.2488,66.2674,12000.0
2014-10-22 11:50:00,71.11,71.18,71.02,71.02,18500.0,66.2208,66.286,66.137,66.137,18500.0
2014-10-22 11:55:00,71.03,71.09,70.97,71.04,25700.0,66.1463,66.2022,66.0905,66.1556,25700.0
2014-10-22 12:00:00,71.06,71.14,71.02,71.09,30800.0,66.1743,66.2488,66.137,66.2022,30800.0
2014-10-22 12:05:00,71.09,71.09,70.9,70.99,20400.0,66.2022,66.2022,66.0253,66.1091,20400.0
2014-10-22 12:10:00,70.98,71.09,70.91,70.93,25400.0,66.0998,66.2022,66.0346,66.0532,25400.0
2014-10-22 12:15:00,70.93,70.97,70.72,70.84,35700.0,66.0532,66.0905,65.8576,65.9694,35700.0
2014-10-22 12:20:00,70.86,70.97,70.83,70.93,16500.0,65.988,66.0905,65.9601,66.0532,16500.0
2014-10-22 12:25:00,70.95,71.0,70.92,70.94,15900.0,66.0718,66.1184,66.0439,66.0625,15900.0
2014-10-22 12:30:00,70.98,71.02,70.79,70.81,26800.0,66.0998,66.137,65.9228,65.9415,26800.0
2014-10-22 12:35:00,70.79,70.84,70.58,70.67,20900.0,65.9228,65.9694,65.7273,65.8111,20900.0
2014-10-22 12:40:00,70.63,70.65,70.41,70.46,21800.0,65.7738,65.7925,65.569,65.6155,21800.0
2014-10-22 12:45:00,70.46,70.63,70.34,70.39,19700.0,65.6155,65.7738,65.5038,65.5503,19700.0
2014-10-22 12:50:00,70.39,70.56,70.18,70.56,23900.0,65.5503,65.7086,65.3548,65.7086,23900.0
2014-10-22 12:55:00,70.57,70.8,70.56,70.8,12300.0,65.718,65.9321,65.7086,65.9321,12300.0
2014-10-22 13:00:00,70.8,70.81,70.6,70.67,14100.0,65.9321,65.9415,65.7459,65.8111,14100.0
2014-10-22 13:05:00,70.66,70.74,70.55,70.74,32700.0,65.8018,65.8763,65.6993,65.8763,32700.0
2014-10-22 13:10:00,70.77,70.77,70.5,70.5,32100.0,65.9042,65.9042,65.6528,65.6528,32100.0
2014-10-22 13:15:00,70.51,70.53,70.41,70.47,26700.0,65.6621,65.6807,65.569,65.6248,26700.0
2014-10-22 13:20:00,70.51,70.51,70.29,70.3,28600.0,65.6621,65.6621,65.4572,65.4665,28600.0
2014-10-22 13:25:00,70.3,70.34,70.11,70.19,44400.0,65.4665,65.5038,65.2896,65.3641,44400.0
2014-10-22 13:30:00,70.25,70.41,70.23,70.31,27800.0,65.42,65.569,65.4013,65.4758,27800.0
2014-10-22 13:35:00,70.35,70.51,70.32,70.41,28300.0,65.5131,65.6621,65.4852,65.569,28300.0
2014-10-22 13:40:00,70.45,70.51,70.38,70.45,17400.0,65.6062,65.6621,65.541,65.6062,17400.0
2014-10-22 13:45:00,70.45,70.45,70.11,70.13,43200.0,65.6062,65.6062,65.2896,65.3082,43200.0
2014-10-22 13:50:00,70.13,70.24,70.02,70.2,46900.0,65.3082,65.4107,65.2058,65.3734,46900.0
2014-10-22 13:55:00,70.17,70.27,70.08,70.1,69800.0,65.3455,65.4386,65.2617,65.2803,69800.0
2014-10-22 14:00:00,70.1,70.18,70.06,70.17,133600.0,65.2803,65.3548,65.243,65.3455,133600.0
2014-10-22 14:05:00,70.15,70.26,70.12,70.22,17900.0,65.3268,65.4293,65.2989,65.392,17900.0
2014-10-22 14:10:00,70.22,70.4,70.22,70.31,20200.0,65.392,65.5597,65.392,65.4758,20200.0
2014-10-22 14:15:00,70.26,70.3,70.16,70.23,16400.0,65.4293,65.4665,65.3362,65.4013,16400.0
2014-10-22 14:20:00,70.22,70.31,70.15,70.2,27500.0,65.392,65.4758,65.3268,65.3734,27500.0
2014-10-22 14:25:00,70.19,70.43,70.19,70.36,20400.0,65.3641,65.5876,65.3641,65.5224,20400.0
2014-10-22 14:30:00,70.38,70.4,70.13,70.14,21300.0,65.541,65.5597,65.3082,65.3175,21300.0
2014-10-22 14:35:00,70.15,70.28,70.12,70.21,23100.0,65.3268,65.4479,65.2989,65.3827,23100.0
2014-10-22 14:40:00,70.22,70.4,70.21,70.4,24000.0,65.392,65.5597,65.3827,65.5597,24000.0
2014-10-22 14:45:00,70.4,70.51,70.35,70.48,25200.0,65.5597,65.6621,65.5131,65.6342,25200.0
2014-10-22 14:50:00,70.49,70.5,70.26,70.4,22300.0,65.6435,65.6528,65.4293,65.5597,22300.0
2014-10-22 14:55:00,70.4,70.65,70.4,70.65,16200.0,65.5597,65.7925,65.5597,65.7925,16200.0
2014-10-22 15:00:00,70.66,70.73,70.4,70.5,29400.0,65.8018,65.867,65.5597,65.6528,29400.0
2014-10-22 15:05:00,70.52,70.54,70.37,70.37,28600.0,65.6714,65.69,65.5317,65.5317,28600.0
2014-10-22 15:10:00,70.39,70.52,70.36,70.43,65000.0,65.5503,65.6714,65.5224,65.5876,65000.0
2014-10-22 15:15:00,70.44,70.52,70.39,70.39,38100.0,65.5969,65.6714,65.5503,65.5503,38100.0
2014-10-22 15:20:00,70.38,70.43,70.19,70.21,63500.0,65.541,65.5876,65.3641,65.3827,63500.0
2014-10-22 15:25:00,70.21,70.36,70.19,70.26,30400.0,65.3827,65.5224,65.3641,65.4293,30400.0
2014-10-22 15:30:00,70.27,70.28,70.14,70.19,53500.0,65.4386,65.4479,65.3175,65.3641,53500.0
2014-10-22 15:35:00,70.18,70.27,70.18,70.26,42300.0,65.3548,65.4386,65.3548,65.4293,42300.0
2014-10-22 15:40:00,70.28,70.32,70.21,70.27,65200.0,65.4479,65.4852,65.3827,65.4386,65200.0
2014-10-22 15:45:00,70.27,70.27,70.09,70.15,88400.0,65.4386,65.4386,65.271,65.3268,88400.0
2014-10-22 15:50:00,70.15,70.23,70.1,70.1,96900.0,65.3268,65.4013,65.2803,65.2803,96900.0
2014-10-22 15:55:00,70.1,70.26,70.08,70.23,163300.0,65.2803,65.4293,65.2617,65.4013,163300.0
2014-10-23 09:30:00,71.08,71.26,70.91,71.11,37500.0,66.1929,66.3605,66.0346,66.2208,37500.0
2014-10-23 09:35:00,71.24,71.3,70.67,70.9,30000.0,66.3419,66.3978,65.8111,66.0253,30000.0
2014-10-23 09:40:00,70.76,71.12,70.54,70.54,68900.0,65.8949,66.2301,65.69,65.69,68900.0
2014-10-23 09:45:00,70.66,70.78,70.45,70.51,24600.0,65.8018,65.9135,65.6062,65.6621,24600.0
2014-10-23 09:50:00,70.5,70.76,70.3,70.72,25300.0,65.6528,65.8949,65.4665,65.8576,25300.0
2014-10-23 09:55:00,70.79,70.79,70.55,70.67,22200.0,65.9228,65.9228,65.6993,65.8111,22200.0
2014-10-23 10:00:00,70.66,71.01,70.66,70.83,15200.0,65.8018,66.1277,65.8018,65.9601,15200.0
2014-10-23 10:05:00,70.83,71.1,70.8,70.92,16400.0,65.9601,66.2115,65.9321,66.0439,16400.0
2014-10-23 10:10:00,70.95,70.95,70.68,70.87,15300.0,66.0718,66.0718,65.8204,65.9973,15300.0
2014-10-23 10:15:00,70.9,71.1,70.9,70.93,10700.0,66.0253,66.2115,66.0253,66.0532,10700.0
2014-10-23 10:20:00,70.93,70.98,70.8,70.87,18100.0,66.0532,66.0998,65.9321,65.9973,18100.0
2014-10-23 10:25:00,70.86,70.91,70.79,70.86,20400.0,65.988,66.0346,65.9228,65.988,20400.0
2014-10-23 10:30:00,70.88,71.0,70.82,70.92,16900.0,66.0066,66.1184,65.9508,66.0439,16900.0
2014-10-23 10:35:00,70.9,70.97,70.88,70.97,16900.0,66.0253,66.0905,66.0066,66.0905,16900.0
2014-10-23 10:40:00,70.95,71.03,70.85,71.03,17200.0,66.0718,66.1463,65.9787,66.1463,17200.0
2014-10-23 10:45:00,71.03,71.08,70.92,70.99,16500.0,66.1463,66.1929,66.0439,66.1091,16500.0
2014-10-23 10:50:00,70.99,71.04,70.82,70.89,24200.0,66.1091,66.1556,65.9508,66.016,24200.0
2014-10-23 10:55:00,70.89,71.04,70.81,71.04,41100.0,66.016,66.1556,65.9415,66.1556,41100.0
2014-10-23 11:00:00,71.05,71.3,71.02,71.3,17100.0,66.165,66.3978,66.137,66.3978,17100.0
2014-10-23 11:05:00,71.33,71.4,71.29,71.32,11400.0,66.4257,66.4909,66.3885,66.4164,11400.0
2014-10-23 11:10:00,71.32,71.43,71.25,71.42,14500.0,66.4164,66.5188,66.3512,66.5095,14500.0
2014-10-23 11:15:00,71.43,71.43,71.28,71.35,22000.0,66.5188,66.5188,66.3791,66.4443,22000.0
2014-10-23 11:20:00,71.37,71.45,71.36,71.4,23000.0,66.463,66.5375,66.4536,66.4909,23000.0
2014-10-23 11:25:00,71.39,71.45,71.37,71.45,21500.0,66.4816,66.5375,66.463,66.5375,21500.0
2014-10-23 11:30:00,71.45,71.63,71.44,71.56,33800.0,66.5375,66.7051,66.5281,66.6399,33800.0
2014-10-23 11:35:00,71.55,71.58,71.32,71.34,19200.0,66.6306,66.6585,66.4164,66.435,19200.0
2014-10-23 11:40:00,71.33,71.5,71.33,71.43,25300.0,66.4257,66.584,66.4257,66.5188,25300.0
2014-10-23 11:45:00,71.44,71.52,71.39,71.47,33500.0,66.5281,66.6026,66.4816,66.5561,33500.0
2014-10-23 11:50:00,71.47,71.81,71.46,71.78,26500.0,66.5561,66.8727,66.5468,66.8448,26500.0
2014-10-23 11:55:00,71.78,71.89,71.74,71.88,18500.0,66.8448,66.9472,66.8075,66.9379,18500.0
2014-10-23 12:00:00,71.88,71.94,71.75,71.93,32500.0,66.9379,66.9938,66.8168,66.9845,32500.0
2014-10-23 12:05:00,71.92,71.96,71.88,71.89,22700.0,66.9751,67.0124,66.9379,66.9472,22700.0
2014-10-23 12:10:00,71.87,71.91,71.82,71.85,26300.0,66.9286,66.9658,66.882,66.91,26300.0
2014-10-23 12:15:00,71.85,71.94,71.85,71.85,24500.0,66.91,66.9938,66.91,66.91,24500.0
2014-10-23 12:20:00,71.86,71.86,71.08,71.77,20200.0,66.9193,66.9193,66.1929,66.8355,20200.0
2014-10-23 12:25:00,71.76,71.77,71.68,71.75,4700.0,66.8261,66.8355,66.7516,66.8168,4700.0
2014-10-23 12:30:00,71.71,71.71,71.59,71.59,7200.0,66.7796,66.7796,66.6678,66.6678,7200.0
2014-10-23 12:35:00,71.61,71.74,71.6,71.66,26500.0,66.6865,66.8075,66.6771,66.733,26500.0
2014-10-23 12:40:00,71.66,71.69,71.35,71.41,43500.0,66.733,66.761,66.4443,66.5002,43500.0
2014-10-23 12:45:00,71.42,71.42,71.31,71.31,13800.0,66.5095,66.5095,66.4071,66.4071,13800.0
2014-10-23 12:50:00,71.32,71.48,71.32,71.45,61700.0,66.4164,66.5654,66.4164,66.5375,61700.0
2014-10-23 12:55:00,71.44,71.47,71.41,71.44,8600.0,66.5281,66.5561,66.5002,66.5281,8600.0
2014-10-23 13:00:00,71.44,71.46,71.26,71.27,18000.0,66.5281,66.5468,66.3605,66.3698,18000.0
2014-10-23 13:05:00,71.27,71.35,71.25,71.3,17600.0,66.3698,66.4443,66.3512,66.3978,17600.0
2014-10-23 13:10:00,71.31,71.33,71.25,71.26,13700.0,66.4071,66.4257,66.3512,66.3605,13700.0
2014-10-23 13:15:00,71.25,71.29,71.24,71.27,7200.0,66.3512,66.3885,66.3419,66.3698,7200.0
2014-10-23 13:20:00,71.28,71.31,71.23,71.23,5500.0,66.3791,66.4071,66.3326,66.3326,5500.0
2014-10-23 13:25:00,71.23,71.31,71.19,71.29,13600.0,66.3326,66.4071,66.2953,66.3885,13600.0
2014-10-23 13:30:00,71.32,71.41,71.3,71.38,8000.0,66.4164,66.5002,66.3978,66.4723,8000.0
2014-10-23 13:35:00,71.38,71.4,71.35,71.38,10800.0,66.4723,66.4909,66.4443,66.4723,10800.0
2014-10-23 13:40:00,71.38,71.45,71.36,71.42,12100.0,66.4723,66.5375,66.4536,66.5095,12100.0
2014-10-23 13:45:00,71.42,71.55,71.33,71.55,12300.0,66.5095,66.6306,66.4257,66.6306,12300.0
2014-10-23 13:50:00,71.56,71.8,71.56,71.78,18400.0,66.6399,66.8634,66.6399,66.8448,18400.0
2014-10-23 13:55:00,71.8,71.85,71.61,71.61,13200.0,66.8634,66.91,66.6865,66.6865,13200.0
2014-10-23 14:00:00,71.61,71.73,71.61,71.73,11200.0,66.6865,66.7982,66.6865,66.7982,11200.0
2014-10-23 14:05:00,71.73,71.83,71.71,71.81,9600.0,66.7982,66.8913,66.7796,66.8727,9600.0
2014-10-23 14:10:00,71.82,71.98,71.82,71.89,16200.0,66.882,67.031,66.882,66.9472,16200.0
2014-10-23 14:15:00,71.9,71.9,71.85,71.89,9000.0,66.9565,66.9565,66.91,66.9472,9000.0
2014-10-23 14:20:00,71.89,71.9,71.78,71.79,12600.0,66.9472,66.9565,66.8448,66.8541,12600.0
2014-10-23 14:25:00,71.8,71.81,71.73,71.77,17100.0,66.8634,66.8727,66.7982,66.8355,17100.0
2014-10-23 14:30:00,71.77,71.77,71.64,71.67,11300.0,66.8355,66.8355,66.7144,66.7423,11300.0
2014-10-23 14:35:00,71.69,71.8,71.68,71.76,16000.0,66.761,66.8634,66.7516,66.8261,16000.0
2014-10-23 14:40:00,71.76,71.76,71.68,71.7,9300.0,66.8261,66.8261,66.7516,66.7703,9300.0
2014-10-23 14:45:00,71.71,71.78,71.68,71.71,21300.0,66.7796,66.8448,66.7516,66.7796,21300.0
2014-10-23 14:50:00,71.69,71.69,71.47,71.48,15200.0,66.761,66.761,66.5561,66.5654,15200.0
2014-10-23 14:55:00,71.46,71.46,71.17,71.3,25900.0,66.5468,66.5468,66.2767,66.3978,25900.0
2014-10-23 15:00:00,71.33,71.34,71.03,71.03,41200.0,66.4257,66.435,66.1463,66.1463,41200.0
2014-10-23 15:05:00,71.05,71.06,70.97,71.0,43500.0,66.165,66.1743,66.0905,66.1184,43500.0
2014-10-23 15:10:00,70.99,71.33,70.97,71.29,29300.0,66.1091,66.4257,66.0905,66.3885,29300.0
2014-10-23 15:15:00,71.29,71.33,71.07,71.08,43800.0,66.3885,66.4257,66.1836,66.1929,43800.0
2014-10-23 15:20:00,71.09,71.12,70.97,71.01,24000.0,66.2022,66.2301,66.0905,66.1277,24000.0
2014-10-23 15:25:00,71.01,71.13,70.98,71.12,24000.0,66.1277,66.2395,66.0998,66.2301,24000.0
2014-10-23 15:30:00,71.08,71.32,71.03,71.32,23900.0,66.1929,66.4164,66.1463,66.4164,23900.0
2014-10-23 15:35:00,71.4,71.45,71.26,71.34,42600.0,66.4909,66.5375,66.3605,66.435,42600.0
2014-10-23 15:40:00,71.34,71.34,71.13,71.23,37000.0,66.435,66.435,66.2395,66.3326,37000.0
2014-10-23 15:45:00,71.24,71.4,71.24,71.38,39100.0,66.3419,66.4909,66.3419,66.4723,39100.0
2014-10-23 15:50:00,71.39,71.46,71.19,71.24,46000.0,66.4816,66.5468,66.2953,66.3419,46000.0
2014-10-23 15:55:00,71.25,71.42,71.16,71.36,127800.0,66.3512,66.5095,66.2674,66.4536,127800.0
2014-10-24 09:30:00,71.75,71.89,71.02,71.09,45200.0,66.8168,66.9472,66.137,66.2022,45200.0
2014-10-24 09:35:00,71.09,71.19,70.66,70.99,65600.0,66.2022,66.2953,65.8018,66.1091,65600.0
2014-10-24 09:40:00,71.03,71.14,70.75,71.04,44800.0,66.1463,66.2488,65.8856,66.1556,44800.0
2014-10-24 09:45:00,71.03,71.04,70.74,70.74,17500.0,66.1463,66.1556,65.8763,65.8763,17500.0
2014-10-24 09:50:00,70.73,70.84,70.59,70.83,36100.0,65.867,65.9694,65.7366,65.9601,36100.0
2014-10-24 09:55:00,70.8,71.0,70.79,70.83,22800.0,65.9321,66.1184,65.9228,65.9601,22800.0
2014-10-24 10:00:00,70.84,71.0,70.84,70.95,41200.0,65.9694,66.1184,65.9694,66.0718,41200.0
2014-10-24 10:05:00,70.95,71.0,70.88,70.92,65900.0,66.0718,66.1184,66.0066,66.0439,65900.0
2014-10-24 10:10:00,70.86,71.0,70.79,70.98,18600.0,65.988,66.1184,65.9228,66.0998,18600.0
2014-10-24 10:15:00,71.0,71.28,70.96,71.23,35800.0,66.1184,66.3791,66.0811,66.3326,35800.0
2014-10-24 10:20:00,71.24,71.3,71.11,71.15,15600.0,66.3419,66.3978,66.2208,66.2581,15600.0
2014-10-24 10:25:00,71.14,71.35,71.05,71.33,23700.0,66.2488,66.4443,66.165,66.4257,23700.0
2014-10-24 10:30:00,71.35,71.5,71.31,71.49,21400.0,66.4443,66.584,66.4071,66.5747,21400.0
2014-10-24 10:35:00,71.49,71.51,71.2,71.23,16100.0,66.5747,66.5933,66.3046,66.3326,16100.0
2014-10-24 10:40:00,71.23,71.29,71.23,71.24,9600.0,66.3326,66.3885,66.3326,66.3419,9600.0
2014-10-24 10:45:00,71.24,71.24,71.1,71.18,21200.0,66.3419,66.3419,66.2115,66.286,21200.0
2014-10-24 10:50:00,71.18,71.33,71.18,71.25,15500.0,66.286,66.4257,66.286,66.3512,15500.0
2014-10-24 10:55:00,71.24,71.47,71.22,71.47,18100.0,66.3419,66.5561,66.3233,66.5561,18100.0
2014-10-24 11:00:00,71.51,71.6,71.44,71.58,17000.0,66.5933,66.6771,66.5281,66.6585,17000.0
2014-10-24 11:05:00,71.6,71.63,71.47,71.49,27400.0,66.6771,66.7051,66.5561,66.5747,27400.0
2014-10-24 11:10:00,71.48,71.48,71.17,71.17,35500.0,66.5654,66.5654,66.2767,66.2767,35500.0
2014-10-24 11:15:00,71.16,71.29,71.15,71.16,15800.0,66.2674,66.3885,66.2581,66.2674,15800.0
2014-10-24 11:20:00,71.15,71.18,70.96,70.97,19500.0,66.2581,66.286,66.0811,66.0905,19500.0
2014-10-24 11:25:00,70.95,70.98,70.89,70.92,16200.0,66.0718,66.0998,66.016,66.0439,16200.0
2014-10-24 11:30:00,70.92,71.02,70.89,71.01,14900.0,66.0439,66.137,66.016,66.1277,14900.0
2014-10-24 11:35:00,70.99,71.19,70.98,71.19,13100.0,66.1091,66.2953,66.0998,66.2953,13100.0
2014-10-24 11:40:00,71.2,71.41,71.19,71.41,11200.0,66.3046,66.5002,66.2953,66.5002,11200.0
2014-10-24 11:45:00,71.42,71.48,71.36,71.47,23800.0,66.5095,66.5654,66.4536,66.5561,23800.0
2014-10-24 11:50:00,71.45,71.71,71.42,71.61,73600.0,66.5375,66.7796,66.5095,66.6865,73600.0
2014-10-24 11:55:00,71.57,71.59,71.49,71.59,28700.0,66.6492,66.6678,66.5747,66.6678,28700.0
2014-10-24 12:00:00,71.6,71.65,71.59,71.6,12600.0,66.6771,66.7237,66.6678,66.6771,12600.0
2014-10-24 12:05:00,71.62,71.68,71.47,71.49,16900.0,66.6958,66.7516,66.5561,66.5747,16900.0
2014-10-24 12:10:00,71.53,71.68,71.53,71.67,5300.0,66.612,66.7516,66.612,66.7423,5300.0
2014-10-24 12:15:00,71.7,71.86,71.67,71.85,16300.0,66.7703,66.9193,66.7423,66.91,16300.0
2014-10-24 12:20:00,71.86,71.87,71.72,71.75,37600.0,66.9193,66.9286,66.7889,66.8168,37600.0
2014-10-24 12:25:00,71.74,71.78,71.66,71.7,9400.0,66.8075,66.8448,66.733,66.7703,9400.0
2014-10-24 12:30:00,71.68,71.82,71.68,71.8,6200.0,66.7516,66.882,66.7516,66.8634,6200.0
2014-10-24 12:35:00,71.78,71.8,71.56,71.62,13400.0,66.8448,66.8634,66.6399,66.6958,13400.0
2014-10-24 12:40:00,71.62,71.65,71.59,71.65,6900.0,66.6958,66.7237,66.6678,66.7237,6900.0
2014-10-24 12:45:00,71.68,71.79,71.68,71.77,10400.0,66.7516,66.8541,66.7516,66.8355,10400.0
2014-10-24 12:50:00,71.78,71.79,71.5,71.57,10500.0,66.8448,66.8541,66.584,66.6492,10500.0
2014-10-24 12:55:00,71.56,71.59,71.54,71.57,3200.0,66.6399,66.6678,66.6213,66.6492,3200.0
2014-10-24 13:00:00,71.58,71.67,71.46,71.48,21400.0,66.6585,66.7423,66.5468,66.5654,21400.0
2014-10-24 13:05:00,71.5,71.54,71.47,71.51,27900.0,66.584,66.6213,66.5561,66.5933,27900.0
2014-10-24 13:10:00,71.52,71.56,71.47,71.5,15900.0,66.6026,66.6399,66.5561,66.584,15900.0
2014-10-24 13:15:00,71.49,71.51,71.43,71.43,5800.0,66.5747,66.5933,66.5188,66.5188,5800.0
2014-10-24 13:20:00,71.44,71.53,71.4,71.53,5900.0,66.5281,66.612,66.4909,66.612,5900.0
2014-10-24 13:25:00,71.51,71.69,71.49,71.66,6900.0,66.5933,66.761,66.5747,66.733,6900.0
2014-10-24 13:30:00,71.66,71.78,71.64,71.69,11200.0,66.733,66.8448,66.7144,66.761,11200.0
2014-10-24 13:35:00,71.72,71.72,71.58,71.67,16100.0,66.7889,66.7889,66.6585,66.7423,16100.0
2014-10-24 13:40:00,71.67,71.72,71.63,71.69,6700.0,66.7423,66.7889,66.7051,66.761,6700.0
2014-10-24 13:45:00,71.66,71.67,71.6,71.64,7900.0,66.733,66.7423,66.6771,66.7144,7900.0
2014-10-24 13:50:00,71.66,71.71,71.64,71.71,6600.0,66.733,66.7796,66.7144,66.7796,6600.0
2014-10-24 13:55:00,71.7,71.71,71.64,71.66,10200.0,66.7703,66.7796,66.7144,66.733,10200.0
2014-10-24 14:00:00,71.65,71.67,71.51,71.51,27700.0,66.7237,66.7423,66.5933,66.5933,27700.0
2014-10-24 14:05:00,71.49,71.58,71.47,71.56,17300.0,66.5747,66.6585,66.5561,66.6399,17300.0
2014-10-24 14:10:00,71.56,71.59,71.48,71.48,15300.0,66.6399,66.6678,66.5654,66.5654,15300.0
2014-10-24 14:15:00,71.47,71.53,71.45,71.45,25000.0,66.5561,66.612,66.5375,66.5375,25000.0
2014-10-24 14:20:00,71.45,71.45,71.39,71.4,32600.0,66.5375,66.5375,66.4816,66.4909,32600.0
2014-10-24 14:25:00,71.41,71.49,71.39,71.4,11400.0,66.5002,66.5747,66.4816,66.4909,11400.0
2014-10-24 14:30:00,71.4,71.43,71.37,71.4,13200.0,66.4909,66.5188,66.463,66.4909,13200.0
2014-10-24 14:35:00,71.4,71.46,71.4,71.45,11800.0,66.4909,66.5468,66.4909,66.5375,11800.0
2014-10-24 14:40:00,71.46,71.58,71.46,71.58,10900.0,66.5468,66.6585,66.5468,66.6585,10900.0
2014-10-24 14:45:00,71.57,71.77,71.57,71.72,12500.0,66.6492,66.8355,66.6492,66.7889,12500.0
2014-10-24 14:50:00,71.73,71.73,71.62,71.73,13900.0,66.7982,66.7982,66.6958,66.7982,13900.0
2014-10-24 14:55:00,71.71,71.83,71.7,71.76,19200.0,66.7796,66.8913,66.7703,66.8261,19200.0
2014-10-24 15:00:00,71.76,71.8,71.74,71.75,28000.0,66.8261,66.8634,66.8075,66.8168,28000.0
2014-10-24 15:05:00,71.76,71.79,71.74,71.76,21200.0,66.8261,66.8541,66.8075,66.8261,21200.0
2014-10-24 15:10:00,71.76,71.76,71.62,71.64,17000.0,66.8261,66.8261,66.6958,66.7144,17000.0
2014-10-24 15:15:00,71.6,71.66,71.57,71.66,16600.0,66.6771,66.733,66.6492,66.733,16600.0
2014-10-24 15:20:00,71.66,71.71,71.6,71.62,18800.0,66.733,66.7796,66.6771,66.6958,18800.0
2014-10-24 15:25:00,71.62,71.76,71.62,71.73,19900.0,66.6958,66.8261,66.6958,66.7982,19900.0
2014-10-24 15:30:00,71.73,71.8,71.68,71.68,25100.0,66.7982,66.8634,66.7516,66.7516,25100.0
2014-10-24 15:35:00,71.68,71.82,71.68,71.79,33200.0,66.7516,66.882,66.7516,66.8541,33200.0
2014-10-24 15:40:00,71.79,71.87,71.79,71.84,30300.0,66.8541,66.9286,66.8541,66.9006,30300.0
2014-10-24 15:45:00,71.85,71.89,71.85,71.87,48500.0,66.91,66.9472,66.91,66.9286,48500.0
2014-10-24 15:50:00,71.88,71.89,71.85,71.85,69100.0,66.9379,66.9472,66.91,66.91,69100.0
2014-10-24 15:55:00,71.85,72.09,71.85,72.06,89700.0,66.91,67.1335,66.91,67.1055,89700.0
2014-10-27 09:30:00,71.89,72.2,71.62,72.2,47900.0,66.9472,67.2359,66.6958,67.2359,47900.0
2014-10-27 09:35:00,72.17,72.17,71.49,71.66,26100.0,67.208,67.208,66.5747,66.733,26100.0
2014-10-27 09:40:00,71.63,71.76,71.56,71.56,28300.0,66.7051,66.8261,66.6399,66.6399,28300.0
2014-10-27 09:45:00,71.57,71.71,71.36,71.61,20800.0,66.6492,66.7796,66.4536,66.6865,20800.0
2014-10-27 09:50:00,71.58,71.58,71.07,71.27,12500.0,66.6585,66.6585,66.1836,66.3698,12500.0
2014-10-27 09:55:00,71.23,71.46,71.11,71.46,19700.0,66.3326,66.5468,66.2208,66.5468,19700.0
2014-10-27 10:00:00,71.42,71.53,71.14,71.18,41200.0,66.5095,66.612,66.2488,66.286,41200.0
2014-10-27 10:05:00,71.19,71.26,71.15,71.15,6000.0,66.2953,66.3605,66.2581,66.2581,6000.0
2014-10-27 10:10:00,71.2,71.33,71.07,71.28,15000.0,66.3046,66.4257,66.1836,66.3791,15000.0
2014-10-27 10:15:00,71.3,71.41,71.2,71.2,32600.0,66.3978,66.5002,66.3046,66.3046,32600.0
2014-10-27 10:20:00,71.2,71.29,71.1,71.29,16300.0,66.3046,66.3885,66.2115,66.3885,16300.0
2014-10-27 10:25:00,71.32,71.32,71.1,71.27,16000.0,66.4164,66.4164,66.2115,66.3698,16000.0
2014-10-27 10:30:00,71.24,71.26,71.02,71.04,15100.0,66.3419,66.3605,66.137,66.1556,15100.0
2014-10-27 10:35:00,71.03,71.14,70.99,71.13,16800.0,66.1463,66.2488,66.1091,66.2395,16800.0
2014-10-27 10:40:00,71.15,71.55,71.06,71.46,12200.0,66.2581,66.6306,66.1743,66.5468,12200.0
2014-10-27 10:45:00,71.42,71.49,71.33,71.43,16700.0,66.5095,66.5747,66.4257,66.5188,16700.0
2014-10-27 10:50:00,71.46,71.58,71.46,71.49,17200.0,66.5468,66.6585,66.5468,66.5747,17200.0
2014-10-27 10:55:00,71.5,71.56,71.4,71.56,29100.0,66.584,66.6399,66.4909,66.6399,29100.0
2014-10-27 11:00:00,71.52,71.53,71.41,71.47,23400.0,66.6026,66.612,66.5002,66.5561,23400.0
2014-10-27 11:05:00,71.46,71.47,71.37,71.46,18300.0,66.5468,66.5561,66.463,66.5468,18300.0
2014-10-27 11:10:00,71.49,71.63,71.4,71.4,10400.0,66.5747,66.7051,66.4909,66.4909,10400.0
2014-10-27 11:15:00,71.4,71.4,71.18,71.21,18700.0,66.4909,66.4909,66.286,66.314,18700.0
2014-10-27 11:20:00,71.23,71.25,71.14,71.21,17500.0,66.3326,66.3512,66.2488,66.314,17500.0
2014-10-27 11:25:00,71.2,71.29,71.2,71.22,25500.0,66.3046,66.3885,66.3046,66.3233,25500.0
2014-10-27 11:30:00,71.23,71.29,71.18,71.25,18100.0,66.3326,66.3885,66.286,66.3512,18100.0
2014-10-27 11:35:00,71.24,71.35,71.17,71.27,15600.0,66.3419,66.4443,66.2767,66.3698,15600.0
2014-10-27 11:40:00,71.27,71.34,71.25,71.34,9600.0,66.3698,66.435,66.3512,66.435,9600.0
2014-10-27 11:45:00,71.38,71.38,71.16,71.18,17400.0,66.4723,66.4723,66.2674,66.286,17400.0
2014-10-27 11:50:00,71.15,71.15,70.99,71.05,28000.0,66.2581,66.2581,66.1091,66.165,28000.0
2014-10-27 11:55:00,71.07,71.16,71.07,71.13,10500.0,66.1836,66.2674,66.1836,66.2395,10500.0
2014-10-27 12:00:00,71.13,71.27,71.13,71.15,17900.0,66.2395,66.3698,66.2395,66.2581,17900.0
2014-10-27 12:05:00,71.16,71.28,71.15,71.26,27400.0,66.2674,66.3791,66.2581,66.3605,27400.0
2014-10-27 12:10:00,71.25,71.35,71.25,71.29,7400.0,66.3512,66.4443,66.3512,66.3885,7400.0
2014-10-27 12:15:00,71.3,71.31,71.15,71.2,17900.0,66.3978,66.4071,66.2581,66.3046,17900.0
2014-10-27 12:20:00,71.22,71.29,71.16,71.18,9800.0,66.3233,66.3885,66.2674,66.286,9800.0
2014-10-27 12:25:00,71.18,71.2,71.03,71.05,20600.0,66.286,66.3046,66.1463,66.165,20600.0
2014-10-27 12:30:00,71.08,71.14,71.03,71.14,21300.0,66.1929,66.2488,66.1463,66.2488,21300.0
2014-10-27 12:35:00,71.14,71.27,71.13,71.25,13200.0,66.2488,66.3698,66.2395,66.3512,13200.0
2014-10-27 12:40:00,71.27,71.32,71.18,71.25,11500.0,66.3698,66.4164,66.286,66.3512,11500.0
2014-10-27 12:45:00,71.26,71.29,71.21,71.22,3400.0,66.3605,66.3885,66.314,66.3233,3400.0
2014-10-27 12:50:00,71.23,71.29,71.17,71.28,18200.0,66.3326,66.3885,66.2767,66.3791,18200.0
2014-10-27 12:55:00,71.25,71.36,71.25,71.34,10700.0,66.3512,66.4536,66.3512,66.435,10700.0
2014-10-27 13:00:00,71.34,71.43,71.27,71.39,16800.0,66.435,66.5188,66.3698,66.4816,16800.0
2014-10-27 13:05:00,71.38,71.42,71.37,71.41,9600.0,66.4723,66.5095,66.463,66.5002,9600.0
2014-10-27 13:10:00,71.41,71.43,71.38,71.41,10600.0,66.5002,66.5188,66.4723,66.5002,10600.0
2014-10-27 13:15:00,71.42,71.42,71.31,71.34,14200.0,66.5095,66.5095,66.4071,66.435,14200.0
2014-10-27 13:20:00,71.34,71.4,71.32,71.37,23100.0,66.435,66.4909,66.4164,66.463,23100.0
2014-10-27 13:25:00,71.37,71.45,71.31,71.45,23800.0,66.463,66.5375,66.4071,66.5375,23800.0
2014-10-27 13:30:00,71.44,71.58,71.43,71.5,16900.0,66.5281,66.6585,66.5188,66.584,16900.0
2014-10-27 13:35:00,71.48,71.5,71.37,71.44,18500.0,66.5654,66.584,66.463,66.5281,18500.0
2014-10-27 13:40:00,71.45,71.5,71.4,71.42,20600.0,66.5375,66.584,66.4909,66.5095,20600.0
2014-10-27 13:45:00,71.42,71.51,71.4,71.47,12600.0,66.5095,66.5933,66.4909,66.5561,12600.0
2014-10-27 13:50:00,71.47,71.47,71.38,71.38,21200.0,66.5561,66.5561,66.4723,66.4723,21200.0
2014-10-27 13:55:00,71.38,71.42,71.28,71.3,17400.0,66.4723,66.5095,66.3791,66.3978,17400.0
2014-10-27 14:00:00,71.28,71.32,71.07,71.15,32800.0,66.3791,66.4164,66.1836,66.2581,32800.0
2014-10-27 14:05:00,71.14,71.17,71.05,71.14,24300.0,66.2488,66.2767,66.165,66.2488,24300.0
2014-10-27 14:10:00,71.15,71.26,71.13,71.26,25800.0,66.2581,66.3605,66.2395,66.3605,25800.0
2014-10-27 14:15:00,71.26,71.28,71.13,71.16,23600.0,66.3605,66.3791,66.2395,66.2674,23600.0
2014-10-27 14:20:00,71.15,71.16,71.07,71.1,19300.0,66.2581,66.2674,66.1836,66.2115,19300.0
2014-10-27 14:25:00,71.1,71.11,71.06,71.08,17000.0,66.2115,66.2208,66.1743,66.1929,17000.0
2014-10-27 14:30:00,71.08,71.18,71.0,71.12,22000.0,66.1929,66.286,66.1184,66.2301,22000.0
2014-10-27 14:35:00,71.12,71.22,71.1,71.22,16100.0,66.2301,66.3233,66.2115,66.3233,16100.0
2014-10-27 14:40:00,71.23,71.35,71.21,71.34,20900.0,66.3326,66.4443,66.314,66.435,20900.0
2014-10-27 14:45:00,71.35,71.39,71.34,71.36,24100.0,66.4443,66.4816,66.435,66.4536,24100.0
2014-10-27 14:50:00,71.36,71.46,71.36,71.39,26900.0,66.4536,66.5468,66.4536,66.4816,26900.0
2014-10-27 14:55:00,71.39,71.39,71.13,71.28,26400.0,66.4816,66.4816,66.2395,66.3791,26400.0
2014-10-27 15:00:00,71.3,71.4,71.28,71.35,32600.0,66.3978,66.4909,66.3791,66.4443,32600.0
2014-10-27 15:05:00,71.34,71.35,71.25,71.33,27300.0,66.435,66.4443,66.3512,66.4257,27300.0
2014-10-27 15:10:00,71.33,71.5,71.33,71.44,36200.0,66.4257,66.584,66.4257,66.5281,36200.0
2014-10-27 15:15:00,71.44,71.44,71.32,71.38,44700.0,66.5281,66.5281,66.4164,66.4723,44700.0
2014-10-27 15:20:00,71.36,71.37,71.19,71.19,41000.0,66.4536,66.463,66.2953,66.2953,41000.0
2014-10-27 15:25:00,71.22,71.42,71.19,71.36,34300.0,66.3233,66.5095,66.2953,66.4536,34300.0
2014-10-27 15:30:00,71.36,71.37,71.23,71.26,36400.0,66.4536,66.463,66.3326,66.3605,36400.0
2014-10-27 15:35:00,71.28,71.35,71.24,71.28,50600.0,66.3791,66.4443,66.3419,66.3791,50600.0
2014-10-27 15:40:00,71.28,71.5,71.26,71.49,45100.0,66.3791,66.584,66.3605,66.5747,45100.0
2014-10-27 15:45:00,71.5,71.54,71.38,71.41,100000.0,66.584,66.6213,66.4723,66.5002,100000.0
2014-10-27 15:50:00,71.44,71.46,71.38,71.39,119400.0,66.5281,66.5468,66.4723,66.4816,119400.0
2014-10-27 15:55:00,71.4,71.42,71.33,71.4,108900.0,66.4909,66.5095,66.4257,66.4909,108900.0
2014-10-28 09:30:00,72.25,72.8,71.69,72.64,154200.0,67.2825,67.7946,66.761,67.6456,154200.0
2014-10-28 09:35:00,72.79,72.85,72.02,72.09,75500.0,67.7853,67.8412,67.0683,67.1335,75500.0
2014-10-28 09:40:00,72.09,72.1,70.91,71.45,71600.0,67.1335,67.1428,66.0346,66.5375,71600.0
2014-10-28 09:45:00,71.42,71.42,70.94,70.99,158000.0,66.5095,66.5095,66.0625,66.1091,158000.0
2014-10-28 09:50:00,70.98,71.49,70.46,70.85,144200.0,66.0998,66.5747,65.6155,65.9787,144200.0
2014-10-28 09:55:00,70.8,70.82,70.12,70.16,118400.0,65.9321,65.9508,65.2989,65.3362,118400.0
2014-10-28 10:00:00,70.14,70.27,69.57,70.03,157100.0,65.3175,65.4386,64.7867,65.2151,157100.0
2014-10-28 10:05:00,70.06,70.23,69.82,69.82,133100.0,65.243,65.4013,65.0195,65.0195,133100.0
2014-10-28 10:10:00,69.82,69.94,69.77,69.83,131500.0,65.0195,65.1313,64.973,65.0288,131500.0
2014-10-28 10:15:00,69.81,69.81,69.21,69.25,110500.0,65.0102,65.0102,64.4515,64.4887,110500.0
2014-10-28 10:20:00,69.27,69.6,69.24,69.45,151800.0,64.5073,64.8147,64.4794,64.675,151800.0
2014-10-28 10:25:00,69.4,69.49,69.37,69.39,111300.0,64.6284,64.7122,64.6005,64.6191,111300.0
2014-10-28 10:30:00,69.39,69.41,69.08,69.15,141200.0,64.6191,64.6377,64.3304,64.3956,141200.0
2014-10-28 10:35:00,69.14,69.44,69.04,69.36,93200.0,64.3863,64.6657,64.2932,64.5912,93200.0
2014-10-28 10:40:00,69.37,69.46,69.34,69.4,81200.0,64.6005,64.6843,64.5725,64.6284,81200.0
2014-10-28 10:45:00,69.38,69.52,69.33,69.51,83800.0,64.6098,64.7402,64.5632,64.7308,83800.0
2014-10-28 10:50:00,69.51,69.66,69.45,69.46,86400.0,64.7308,64.8705,64.675,64.6843,86400.0
2014-10-28 10:55:00,69.48,69.62,69.47,69.55,35000.0,64.7029,64.8333,64.6936,64.7681,35000.0
2014-10-28 11:00:00,69.55,69.66,69.53,69.66,34300.0,64.7681,64.8705,64.7495,64.8705,34300.0
2014-10-28 11:05:00,69.66,69.77,69.61,69.77,40900.0,64.8705,64.973,64.824,64.973,40900.0
2014-10-28 11:10:00,69.76,69.86,69.7,69.83,70900.0,64.9637,65.0568,64.9078,65.0288,70900.0
2014-10-28 11:15:00,69.84,70.04,69.84,70.04,61300.0,65.0382,65.2244,65.0382,65.2244,61300.0
2014-10-28 11:20:00,70.02,70.29,69.99,70.29,198700.0,65.2058,65.4572,65.1778,65.4572,198700.0
2014-10-28 11:25:00,70.3,70.33,70.25,70.29,32300.0,65.4665,65.4945,65.42,65.4572,32300.0
2014-10-28 11:30:00,70.29,70.44,70.16,70.25,545500.0,65.4572,65.5969,65.3362,65.42,545500.0
2014-10-28 11:35:00,70.19,70.52,70.02,70.45,292400.0,65.3641,65.6714,65.2058,65.6062,292400.0
2014-10-28 11:40:00,70.46,70.74,70.45,70.56,46700.0,65.6155,65.8763,65.6062,65.7086,46700.0
2014-10-28 11:45:00,70.58,70.95,70.58,70.78,46000.0,65.7273,66.0718,65.7273,65.9135,46000.0
2014-10-28 11:50:00,70.8,71.15,70.77,71.04,79000.0,65.9321,66.2581,65.9042,66.1556,79000.0
2014-10-28 11:55:00,71.05,71.33,71.02,71.28,52700.0,66.165,66.4257,66.137,66.3791,52700.0
2014-10-28 12:00:00,71.28,71.42,71.18,71.35,31800.0,66.3791,66.5095,66.286,66.4443,31800.0
2014-10-28 12:05:00,71.36,71.74,71.26,71.71,61900.0,66.4536,66.8075,66.3605,66.7796,61900.0
2014-10-28 12:10:00,71.73,71.74,71.39,71.46,84000.0,66.7982,66.8075,66.4816,66.5468,84000.0
2014-10-28 12:15:00,71.39,71.59,70.98,70.99,64600.0,66.4816,66.6678,66.0998,66.1091,64600.0
2014-10-28 12:20:00,70.93,71.02,70.74,70.92,48800.0,66.0532,66.137,65.8763,66.0439,48800.0
2014-10-28 12:25:00,70.95,71.26,70.92,71.13,35500.0,66.0718,66.3605,66.0439,66.2395,35500.0
2014-10-28 12:30:00,71.12,71.23,71.05,71.08,27000.0,66.2301,66.3326,66.165,66.1929,27000.0
2014-10-28 12:35:00,71.04,71.1,70.95,71.09,48300.0,66.1556,66.2115,66.0718,66.2022,48300.0
2014-10-28 12:40:00,71.08,71.4,71.05,71.37,27900.0,66.1929,66.4909,66.165,66.463,27900.0
2014-10-28 12:45:00,71.39,71.44,71.22,71.36,34200.0,66.4816,66.5281,66.3233,66.4536,34200.0
2014-10-28 12:50:00,71.37,71.43,71.32,71.43,13600.0,66.463,66.5188,66.4164,66.5188,13600.0
2014-10-28 12:55:00,71.44,71.58,71.41,71.5,30200.0,66.5281,66.6585,66.5002,66.584,30200.0
2014-10-28 13:00:00,71.49,71.9,71.49,71.83,65700.0,66.5747,66.9565,66.5747,66.8913,65700.0
2014-10-28 13:05:00,71.83,71.99,71.78,71.96,65800.0,66.8913,67.0403,66.8448,67.0124,65800.0
2014-10-28 13:10:00,71.96,72.29,71.89,72.18,86300.0,67.0124,67.3197,66.9472,67.2173,86300.0
2014-10-28 13:15:00,72.21,72.46,72.1,72.27,107400.0,67.2452,67.478,67.1428,67.3011,107400.0
2014-10-28 13:20:00,72.23,72.25,71.61,71.82,34800.0,67.2638,67.2825,66.6865,66.882,34800.0
2014-10-28 13:25:00,71.82,71.88,71.74,71.86,38900.0,66.882,66.9379,66.8075,66.9193,38900.0
2014-10-28 13:30:00,71.83,72.16,71.83,72.03,27300.0,66.8913,67.1986,66.8913,67.0776,27300.0
2014-10-28 13:35:00,72.04,72.04,71.9,71.99,37100.0,67.0869,67.0869,66.9565,67.0403,37100.0
2014-10-28 13:40:00,71.99,72.14,71.95,72.09,24000.0,67.0403,67.18,67.0031,67.1335,24000.0
2014-10-28 13:45:00,72.09,72.14,71.99,72.1,26900.0,67.1335,67.18,67.0403,67.1428,26900.0
2014-10-28 13:50:00,72.1,72.16,72.02,72.05,11700.0,67.1428,67.1986,67.0683,67.0962,11700.0
2014-10-28 13:55:00,72.05,72.06,71.96,71.99,30700.0,67.0962,67.1055,67.0124,67.0403,30700.0
2014-10-28 14:00:00,71.98,72.27,71.97,72.15,33300.0,67.031,67.3011,67.0217,67.1893,33300.0
2014-10-28 14:05:00,72.12,72.14,72.05,72.1,19900.0,67.1614,67.18,67.0962,67.1428,19900.0
2014-10-28 14:10:00,72.09,72.09,71.99,72.01,22500.0,67.1335,67.1335,67.0403,67.059,22500.0
2014-10-28 14:15:00,72.03,72.05,71.97,72.0,21800.0,67.0776,67.0962,67.0217,67.0496,21800.0
2014-10-28 14:20:00,72.0,72.03,71.97,72.0,17000.0,67.0496,67.0776,67.0217,67.0496,17000.0
2014-10-28 14:25:00,72.0,72.08,72.0,72.02,15200.0,67.0496,67.1241,67.0496,67.0683,15200.0
2014-10-28 14:30:00,72.02,72.03,71.66,71.66,40900.0,67.0683,67.0776,66.733,66.733,40900.0
2014-10-28 14:35:00,71.66,71.76,71.65,71.71,42100.0,66.733,66.8261,66.7237,66.7796,42100.0
2014-10-28 14:40:00,71.72,71.76,71.65,71.74,38700.0,66.7889,66.8261,66.7237,66.8075,38700.0
2014-10-28 14:45:00,71.7,71.75,71.4,71.44,45000.0,66.7703,66.8168,66.4909,66.5281,45000.0
2014-10-28 14:50:00,71.44,71.61,71.42,71.58,9700.0,66.5281,66.6865,66.5095,66.6585,9700.0
2014-10-28 14:55:00,71.58,71.59,71.27,71.28,55200.0,66.6585,66.6678,66.3698,66.3791,55200.0
2014-10-28 15:00:00,71.33,71.46,71.23,71.43,76900.0,66.4257,66.5468,66.3326,66.5188,76900.0
2014-10-28 15:05:00,71.43,71.44,71.33,71.36,56400.0,66.5188,66.5281,66.4257,66.4536,56400.0
2014-10-28 15:10:00,71.36,71.37,71.24,71.31,33700.0,66.4536,66.463,66.3419,66.4071,33700.0
2014-10-28 15:15:00,71.3,71.41,71.14,71.16,63200.0,66.3978,66.5002,66.2488,66.2674,63200.0
2014-10-28 15:20:00,71.2,71.23,71.04,71.07,87100.0,66.3046,66.3326,66.1556,66.1836,87100.0
2014-10-28 15:25:00,71.08,71.5,71.02,71.05,117400.0,66.1929,66.584,66.137,66.165,117400.0
2014-10-28 15:30:00,71.02,71.07,70.95,70.97,87100.0,66.137,66.1836,66.0718,66.0905,87100.0
2014-10-28 15:35:00,70.98,71.0,70.89,70.9,48200.0,66.0998,66.1184,66.016,66.0253,48200.0
2014-10-28 15:40:00,70.9,70.96,70.79,70.82,118500.0,66.0253,66.0811,65.9228,65.9508,118500.0
2014-10-28 15:45:00,70.83,71.02,70.83,71.01,141300.0,65.9601,66.137,65.9601,66.1277,141300.0
2014-10-28 15:50:00,71.0,71.25,71.0,71.24,130700.0,66.1184,66.3512,66.1184,66.3419,130700.0
2014-10-28 15:55:00,71.26,71.3,71.06,71.28,173200.0,66.3605,66.3978,66.1743,66.3791,173200.0
2014-10-29 09:30:00,70.66,71.37,70.61,70.91,141400.0,65.8018,66.463,65.7552,66.0346,141400.0
2014-10-29 09:35:00,70.98,71.92,70.95,71.92,56400.0,66.0998,66.9751,66.0718,66.9751,56400.0
2014-10-29 09:40:00,71.85,71.99,71.8,71.8,60500.0,66.91,67.0403,66.8634,66.8634,60500.0
2014-10-29 09:45:00,71.8,71.82,71.55,71.57,71200.0,66.8634,66.882,66.6306,66.6492,71200.0
2014-10-29 09:50:00,71.58,71.59,71.32,71.5,32700.0,66.6585,66.6678,66.4164,66.584,32700.0
2014-10-29 09:55:00,71.52,71.7,71.35,71.51,54300.0,66.6026,66.7703,66.4443,66.5933,54300.0
2014-10-29 10:00:00,71.49,71.52,71.38,71.49,86600.0,66.5747,66.6026,66.4723,66.5747,86600.0
2014-10-29 10:05:00,71.47,71.54,71.37,71.5,66800.0,66.5561,66.6213,66.463,66.584,66800.0
2014-10-29 10:10:00,71.47,71.51,71.39,71.4,45400.0,66.5561,66.5933,66.4816,66.4909,45400.0
2014-10-29 10:15:00,71.41,71.44,71.28,71.38,59900.0,66.5002,66.5281,66.3791,66.4723,59900.0
2014-10-29 10:20:00,71.4,71.41,71.37,71.4,88500.0,66.4909,66.5002,66.463,66.4909,88500.0
2014-10-29 10:25:00,71.41,71.42,71.24,71.31,37500.0,66.5002,66.5095,66.3419,66.4071,37500.0
2014-10-29 10:30:00,71.31,71.34,71.18,71.25,38500.0,66.4071,66.435,66.286,66.3512,38500.0
2014-10-29 10:35:00,71.26,71.26,71.0,71.05,24500.0,66.3605,66.3605,66.1184,66.165,24500.0
2014-10-29 10:40:00,71.05,71.19,70.96,71.19,23800.0,66.165,66.2953,66.0811,66.2953,23800.0
2014-10-29 10:45:00,71.17,71.22,70.96,70.98,41800.0,66.2767,66.3233,66.0811,66.0998,41800.0
2014-10-29 10:50:00,71.0,71.07,70.95,71.07,29100.0,66.1184,66.1836,66.0718,66.1836,29100.0
2014-10-29 10:55:00,71.07,71.27,71.07,71.2,35400.0,66.1836,66.3698,66.1836,66.3046,35400.0
2014-10-29 11:00:00,71.19,71.22,71.08,71.21,28600.0,66.2953,66.3233,66.1929,66.314,28600.0
2014-10-29 11:05:00,71.2,71.21,71.12,71.17,24700.0,66.3046,66.314,66.2301,66.2767,24700.0
2014-10-29 11:10:00,71.17,71.33,71.15,71.33,22600.0,66.2767,66.4257,66.2581,66.4257,22600.0
2014-10-29 11:15:00,71.33,71.36,71.26,71.26,25600.0,66.4257,66.4536,66.3605,66.3605,25600.0
2014-10-29 11:20:00,71.26,71.3,71.11,71.28,16100.0,66.3605,66.3978,66.2208,66.3791,16100.0
2014-10-29 11:25:00,71.27,71.45,71.27,71.41,19900.0,66.3698,66.5375,66.3698,66.5002,19900.0
2014-10-29 11:30:00,71.42,71.43,71.25,71.4,16500.0,66.5095,66.5188,66.3512,66.4909,16500.0
2014-10-29 11:35:00,71.38,71.44,71.38,71.42,74000.0,66.4723,66.5281,66.4723,66.5095,74000.0
2014-10-29 11:40:00,71.4,71.42,71.24,71.29,33100.0,66.4909,66.5095,66.3419,66.3885,33100.0
2014-10-29 11:45:00,71.29,71.29,71.2,71.2,10800.0,66.3885,66.3885,66.3046,66.3046,10800.0
2014-10-29 11:50:00,71.2,71.21,71.12,71.13,16400.0,66.3046,66.314,66.2301,66.2395,16400.0
2014-10-29 11:55:00,71.12,71.18,71.02,71.05,16900.0,66.2301,66.286,66.137,66.165,16900.0
2014-10-29 12:00:00,71.06,71.08,70.98,71.07,11700.0,66.1743,66.1929,66.0998,66.1836,11700.0
2014-10-29 12:05:00,71.08,71.17,71.04,71.08,12700.0,66.1929,66.2767,66.1556,66.1929,12700.0
2014-10-29 12:10:00,71.08,71.09,70.96,70.96,12300.0,66.1929,66.2022,66.0811,66.0811,12300.0
2014-10-29 12:15:00,70.95,70.97,70.72,70.72,22000.0,66.0718,66.0905,65.8576,65.8576,22000.0
2014-10-29 12:20:00,70.72,70.82,70.64,70.75,38400.0,65.8576,65.9508,65.7831,65.8856,38400.0
2014-10-29 12:25:00,70.74,70.76,70.57,70.57,21100.0,65.8763,65.8949,65.718,65.718,21100.0
2014-10-29 12:30:00,70.58,70.68,70.5,70.61,182300.0,65.7273,65.8204,65.6528,65.7552,182300.0
2014-10-29 12:35:00,70.6,70.63,70.48,70.6,23600.0,65.7459,65.7738,65.6342,65.7459,23600.0
2014-10-29 12:40:00,70.6,70.62,70.44,70.49,19300.0,65.7459,65.7645,65.5969,65.6435,19300.0
2014-10-29 12:45:00,70.49,70.52,70.35,70.41,16600.0,65.6435,65.6714,65.5131,65.569,16600.0
2014-10-29 12:50:00,70.42,70.51,70.38,70.38,18800.0,65.5783,65.6621,65.541,65.541,18800.0
2014-10-29 12:55:00,70.38,70.6,70.38,70.44,17400.0,65.541,65.7459,65.541,65.5969,17400.0
2014-10-29 13:00:00,70.44,70.54,70.37,70.51,14900.0,65.5969,65.69,65.5317,65.6621,14900.0
2014-10-29 13:05:00,70.51,70.6,70.46,70.46,21000.0,65.6621,65.7459,65.6155,65.6155,21000.0
2014-10-29 13:10:00,70.46,70.47,70.26,70.33,32300.0,65.6155,65.6248,65.4293,65.4945,32300.0
2014-10-29 13:15:00,70.33,70.37,70.23,70.25,15200.0,65.4945,65.5317,65.4013,65.42,15200.0
2014-10-29 13:20:00,70.25,70.41,70.23,70.4,50000.0,65.42,65.569,65.4013,65.5597,50000.0
2014-10-29 13:25:00,70.36,70.47,70.36,70.41,19100.0,65.5224,65.6248,65.5224,65.569,19100.0
2014-10-29 13:30:00,70.42,70.45,70.31,70.39,25500.0,65.5783,65.6062,65.4758,65.5503,25500.0
2014-10-29 13:35:00,70.42,70.53,70.42,70.51,26800.0,65.5783,65.6807,65.5783,65.6621,26800.0
2014-10-29 13:40:00,70.53,70.58,70.46,70.46,22800.0,65.6807,65.7273,65.6155,65.6155,22800.0
2014-10-29 13:45:00,70.46,70.51,70.38,70.39,15800.0,65.6155,65.6621,65.541,65.5503,15800.0
2014-10-29 13:50:00,70.38,70.4,70.26,70.36,37700.0,65.541,65.5597,65.4293,65.5224,37700.0
2014-10-29 13:55:00,70.35,70.47,70.35,70.43,19800.0,65.5131,65.6248,65.5131,65.5876,19800.0
2014-10-29 14:00:00,70.43,70.47,70.12,70.14,36600.0,65.5876,65.6248,65.2989,65.3175,36600.0
2014-10-29 14:05:00,70.16,70.2,69.9,70.14,51900.0,65.3362,65.3734,65.094,65.3175,51900.0
2014-10-29 14:10:00,70.15,70.31,70.06,70.08,18000.0,65.3268,65.4758,65.243,65.2617,18000.0
2014-10-29 14:15:00,70.04,70.04,69.66,69.83,36600.0,65.2244,65.2244,64.8705,65.0288,36600.0
2014-10-29 14:20:00,69.87,70.17,69.7,69.9,83000.0,65.0661,65.3455,64.9078,65.094,83000.0
2014-10-29 14:25:00,69.93,70.23,69.9,70.2,52100.0,65.122,65.4013,65.094,65.3734,52100.0
2014-10-29 14:30:00,70.22,70.29,70.06,70.11,74700.0,65.392,65.4572,65.243,65.2896,74700.0
2014-10-29 14:35:00,70.11,70.3,69.95,69.95,31600.0,65.2896,65.4665,65.1406,65.1406,31600.0
2014-10-29 14:40:00,69.98,70.01,69.82,69.83,26400.0,65.1685,65.1965,65.0195,65.0288,26400.0
2014-10-29 14:45:00,69.86,69.94,69.78,69.84,33400.0,65.0568,65.1313,64.9823,65.0382,33400.0
2014-10-29 14:50:00,69.89,69.94,69.71,69.93,33500.0,65.0847,65.1313,64.9171,65.122,33500.0
2014-10-29 14:55:00,69.92,70.13,69.79,70.04,33500.0,65.1127,65.3082,64.9916,65.2244,33500.0
2014-10-29 15:00:00,70.01,70.08,69.87,69.87,34600.0,65.1965,65.2617,65.0661,65.0661,34600.0
2014-10-29 15:05:00,69.86,70.01,69.7,69.72,52700.0,65.0568,65.1965,64.9078,64.9264,52700.0
2014-10-29 15:10:00,69.78,69.89,69.58,69.67,52900.0,64.9823,65.0847,64.796,64.8798,52900.0
2014-10-29 15:15:00,69.69,69.92,69.68,69.91,43700.0,64.8985,65.1127,64.8892,65.1033,43700.0
2014-10-29 15:20:00,69.91,70.09,69.88,70.03,44700.0,65.1033,65.271,65.0754,65.2151,44700.0
2014-10-29 15:25:00,70.06,70.23,70.02,70.17,28700.0,65.243,65.4013,65.2058,65.3455,28700.0
2014-10-29 15:30:00,70.18,70.56,70.17,70.44,177000.0,65.3548,65.7086,65.3455,65.5969,177000.0
2014-10-29 15:35:00,70.41,70.45,70.22,70.42,44700.0,65.569,65.6062,65.392,65.5783,44700.0
2014-10-29 15:40:00,70.42,70.5,70.31,70.33,37500.0,65.5783,65.6528,65.4758,65.4945,37500.0
2014-10-29 15:45:00,70.33,70.45,70.32,70.36,35700.0,65.4945,65.6062,65.4852,65.5224,35700.0
2014-10-29 15:50:00,70.36,70.37,70.02,70.06,96800.0,65.5224,65.5317,65.2058,65.243,96800.0
2014-10-29 15:55:00,70.03,70.08,69.75,69.86,214200.0,65.2151,65.2617,64.9543,65.0568,214200.0
2014-10-30 09:30:00,69.66,69.79,69.23,69.39,50100.0,64.8705,64.9916,64.4701,64.6191,50100.0
2014-10-30 09:35:00,69.4,69.82,69.38,69.49,39600.0,64.6284,65.0195,64.6098,64.7122,39600.0
2014-10-30 09:40:00,69.49,69.79,69.15,69.72,31600.0,64.7122,64.9916,64.3956,64.9264,31600.0
2014-10-30 09:45:00,69.68,69.68,69.14,69.27,25400.0,64.8892,64.8892,64.3863,64.5073,25400.0
2014-10-30 09:50:00,69.24,69.41,69.15,69.15,34400.0,64.4794,64.6377,64.3956,64.3956,34400.0
2014-10-30 09:55:00,69.15,69.17,68.71,68.77,42200.0,64.3956,64.4142,63.9858,64.0417,42200.0
2014-10-30 10:00:00,68.76,68.95,68.45,68.94,50800.0,64.0324,64.2093,63.7437,64.2,50800.0
2014-10-30 10:05:00,68.94,68.99,68.74,68.87,31300.0,64.2,64.2466,64.0138,64.1348,31300.0
2014-10-30 10:10:00,68.87,68.95,68.71,68.75,46000.0,64.1348,64.2093,63.9858,64.0231,46000.0
2014-10-30 10:15:00,68.75,68.95,68.61,68.89,49500.0,64.0231,64.2093,63.8927,64.1535,49500.0
2014-10-30 10:20:00,68.89,69.04,68.84,68.95,68900.0,64.1535,64.2932,64.1069,64.2093,68900.0
2014-10-30 10:25:00,68.91,69.04,68.91,69.04,22200.0,64.1721,64.2932,64.1721,64.2932,22200.0
2014-10-30 10:30:00,69.02,69.06,68.99,69.04,59100.0,64.2745,64.3118,64.2466,64.2932,59100.0
2014-10-30 10:35:00,69.04,69.14,69.01,69.14,29800.0,64.2932,64.3863,64.2652,64.3863,29800.0
2014-10-30 10:40:00,69.13,69.47,69.06,69.42,108200.0,64.377,64.6936,64.3118,64.647,108200.0
2014-10-30 10:45:00,69.43,69.43,69.15,69.19,26600.0,64.6563,64.6563,64.3956,64.4328,26600.0
2014-10-30 10:50:00,69.2,69.22,69.09,69.09,30800.0,64.4422,64.4608,64.3397,64.3397,30800.0
2014-10-30 10:55:00,69.09,69.14,69.05,69.14,15400.0,64.3397,64.3863,64.3025,64.3863,15400.0
2014-10-30 11:00:00,69.17,69.23,69.03,69.05,35500.0,64.4142,64.4701,64.2838,64.3025,35500.0
2014-10-30 11:05:00,69.05,69.09,69.04,69.06,21400.0,64.3025,64.3397,64.2932,64.3118,21400.0
2014-10-30 11:10:00,69.06,69.12,69.03,69.12,51600.0,64.3118,64.3677,64.2838,64.3677,51600.0
2014-10-30 11:15:00,69.14,69.29,69.11,69.25,33000.0,64.3863,64.526,64.3583,64.4887,33000.0
2014-10-30 11:20:00,69.26,69.32,69.2,69.32,50500.0,64.498,64.5539,64.4422,64.5539,50500.0
2014-10-30 11:25:00,69.33,69.37,69.29,69.29,16200.0,64.5632,64.6005,64.526,64.526,16200.0
2014-10-30 11:30:00,69.3,69.33,69.25,69.31,21400.0,64.5353,64.5632,64.4887,64.5446,21400.0
2014-10-30 11:35:00,69.3,69.38,69.27,69.33,20100.0,64.5353,64.6098,64.5073,64.5632,20100.0
2014-10-30 11:40:00,69.34,69.37,69.29,69.33,41800.0,64.5725,64.6005,64.526,64.5632,41800.0
2014-10-30 11:45:00,69.34,69.5,69.33,69.48,42700.0,64.5725,64.7215,64.5632,64.7029,42700.0
2014-10-30 11:50:00,69.48,69.54,69.48,69.51,24700.0,64.7029,64.7588,64.7029,64.7308,24700.0
2014-10-30 11:55:00,69.5,69.52,69.48,69.51,50400.0,64.7215,64.7402,64.7029,64.7308,50400.0
2014-10-30 12:00:00,69.51,69.51,69.48,69.49,33400.0,64.7308,64.7308,64.7029,64.7122,33400.0
2014-10-30 12:05:00,69.49,69.56,69.47,69.56,60700.0,64.7122,64.7774,64.6936,64.7774,60700.0
2014-10-30 12:10:00,69.56,69.61,69.52,69.54,32100.0,64.7774,64.824,64.7402,64.7588,32100.0
2014-10-30 12:15:00,69.55,69.57,69.39,69.49,36800.0,64.7681,64.7867,64.6191,64.7122,36800.0
2014-10-30 12:20:00,69.48,69.6,69.48,69.5,54300.0,64.7029,64.8147,64.7029,64.7215,54300.0
2014-10-30 12:25:00,69.5,69.5,69.45,69.45,22800.0,64.7215,64.7215,64.675,64.675,22800.0
2014-10-30 12:30:00,69.45,69.5,69.4,69.45,28300.0,64.675,64.7215,64.6284,64.675,28300.0
2014-10-30 12:35:00,69.45,69.45,69.34,69.34,14900.0,64.675,64.675,64.5725,64.5725,14900.0
2014-10-30 12:40:00,69.35,69.37,69.33,69.36,14200.0,64.5818,64.6005,64.5632,64.5912,14200.0
2014-10-30 12:45:00,69.36,69.39,69.33,69.39,24400.0,64.5912,64.6191,64.5632,64.6191,24400.0
2014-10-30 12:50:00,69.38,69.42,69.34,69.35,24300.0,64.6098,64.647,64.5725,64.5818,24300.0
2014-10-30 12:55:00,69.35,69.39,69.3,69.31,22600.0,64.5818,64.6191,64.5353,64.5446,22600.0
2014-10-30 13:00:00,69.31,69.31,69.25,69.27,22600.0,64.5446,64.5446,64.4887,64.5073,22600.0
2014-10-30 13:05:00,69.27,69.29,69.26,69.29,5600.0,64.5073,64.526,64.498,64.526,5600.0
2014-10-30 13:10:00,69.29,69.29,69.26,69.29,7700.0,64.526,64.526,64.498,64.526,7700.0
2014-10-30 13:15:00,69.29,69.29,69.26,69.26,7700.0,64.526,64.526,64.498,64.498,7700.0
2014-10-30 13:20:00,69.27,69.35,69.27,69.33,7400.0,64.5073,64.5818,64.5073,64.5632,7400.0
2014-10-30 13:25:00,69.32,69.32,69.17,69.19,108900.0,64.5539,64.5539,64.4142,64.4328,108900.0
2014-10-30 13:30:00,69.18,69.31,69.18,69.27,46400.0,64.4235,64.5446,64.4235,64.5073,46400.0
2014-10-30 13:35:00,69.3,69.33,69.24,69.31,5700.0,64.5353,64.5632,64.4794,64.5446,5700.0
2014-10-30 13:40:00,69.36,69.45,69.29,69.45,8800.0,64.5912,64.675,64.526,64.675,8800.0
2014-10-30 13:45:00,69.46,69.54,69.24,69.53,26000.0,64.6843,64.7588,64.4794,64.7495,26000.0
2014-10-30 13:50:00,69.56,69.59,69.52,69.54,16200.0,64.7774,64.8053,64.7402,64.7588,16200.0
2014-10-30 13:55:00,69.53,69.56,69.43,69.44,15200.0,64.7495,64.7774,64.6563,64.6657,15200.0
2014-10-30 14:00:00,69.43,69.45,69.37,69.38,15700.0,64.6563,64.675,64.6005,64.6098,15700.0
2014-10-30 14:05:00,69.39,69.52,69.39,69.44,47800.0,64.6191,64.7402,64.6191,64.6657,47800.0
2014-10-30 14:10:00,69.44,69.45,69.34,69.34,21100.0,64.6657,64.675,64.5725,64.5725,21100.0
2014-10-30 14:15:00,69.34,69.35,69.3,69.31,16800.0,64.5725,64.5818,64.5353,64.5446,16800.0
2014-10-30 14:20:00,69.31,69.33,69.3,69.3,45600.0,64.5446,64.5632,64.5353,64.5353,45600.0
2014-10-30 14:25:00,69.31,69.31,69.29,69.29,12200.0,64.5446,64.5446,64.526,64.526,12200.0
2014-10-30 14:30:00,69.29,69.31,69.27,69.28,19600.0,64.526,64.5446,64.5073,64.5167,19600.0
2014-10-30 14:35:00,69.27,69.27,69.0,69.03,36500.0,64.5073,64.5073,64.2559,64.2838,36500.0
2014-10-30 14:40:00,69.03,69.04,69.02,69.02,19400.0,64.2838,64.2932,64.2745,64.2745,19400.0
2014-10-30 14:45:00,69.03,69.03,69.01,69.02,54700.0,64.2838,64.2838,64.2652,64.2745,54700.0
2014-10-30 14:50:00,69.02,69.11,68.95,69.1,117800.0,64.2745,64.3583,64.2093,64.349,117800.0
2014-10-30 14:55:00,69.11,69.14,69.03,69.14,60300.0,64.3583,64.3863,64.2838,64.3863,60300.0
2014-10-30 15:00:00,69.14,69.31,69.13,69.19,63300.0,64.3863,64.5446,64.377,64.4328,63300.0
2014-10-30 15:05:00,69.19,69.2,69.15,69.16,40900.0,64.4328,64.4422,64.3956,64.4049,40900.0
2014-10-30 15:10:00,69.15,69.22,69.11,69.22,31700.0,64.3956,64.4608,64.3583,64.4608,31700.0
2014-10-30 15:15:00,69.22,69.32,69.21,69.31,48900.0,64.4608,64.5539,64.4515,64.5446,48900.0
2014-10-30 15:20:00,69.31,69.31,69.19,69.23,46200.0,64.5446,64.5446,64.4328,64.4701,46200.0
2014-10-30 15:25:00,69.22,69.23,69.18,69.19,74300.0,64.4608,64.4701,64.4235,64.4328,74300.0
2014-10-30 15:30:00,69.2,69.22,69.16,69.19,68500.0,64.4422,64.4608,64.4049,64.4328,68500.0
2014-10-30 15:35:00,69.19,69.29,69.18,69.24,76600.0,64.4328,64.526,64.4235,64.4794,76600.0
2014-10-30 15:40:00,69.24,69.24,69.2,69.22,83800.0,64.4794,64.4794,64.4422,64.4608,83800.0
2014-10-30 15:45:00,69.22,69.43,69.22,69.38,103300.0,64.4608,64.6563,64.4608,64.6098,103300.0
2014-10-30 15:50:00,69.39,69.45,69.36,69.36,123600.0,64.6191,64.675,64.5912,64.5912,123600.0
2014-10-30 15:55:00,69.37,69.5,69.37,69.41,129100.0,64.6005,64.7215,64.6005,64.6377,129100.0
2014-10-31 09:30:00,70.58,70.89,70.3,70.67,16000.0,65.7273,66.016,65.4665,65.8111,16000.0
2014-10-31 09:35:00,70.79,70.8,70.22,70.26,111500.0,65.9228,65.9321,65.392,65.4293,111500.0
2014-10-31 09:40:00,70.26,70.26,69.4,69.71,66300.0,65.4293,65.4293,64.6284,64.9171,66300.0
2014-10-31 09:45:00,69.71,69.73,69.2,69.21,44500.0,64.9171,64.9357,64.4422,64.4515,44500.0
2014-10-31 09:50:00,69.25,69.36,69.08,69.12,47000.0,64.4887,64.5912,64.3304,64.3677,47000.0
2014-10-31 09:55:00,69.08,69.13,68.91,68.99,97700.0,64.3304,64.377,64.1721,64.2466,97700.0
2014-10-31 10:00:00,69.0,69.11,68.92,69.09,96800.0,64.2559,64.3583,64.1814,64.3397,96800.0
2014-10-31 10:05:00,69.14,69.43,69.09,69.43,96600.0,64.3863,64.6563,64.3397,64.6563,96600.0
2014-10-31 10:10:00,69.45,69.8,69.45,69.76,38000.0,64.675,65.0009,64.675,64.9637,38000.0
2014-10-31 10:15:00,69.79,69.82,69.65,69.76,34400.0,64.9916,65.0195,64.8612,64.9637,34400.0
2014-10-31 10:20:00,69.77,69.88,69.71,69.85,19400.0,64.973,65.0754,64.9171,65.0475,19400.0
2014-10-31 10:25:00,69.85,69.92,69.8,69.92,43200.0,65.0475,65.1127,65.0009,65.1127,43200.0
2014-10-31 10:30:00,69.9,69.97,69.86,69.89,21100.0,65.094,65.1592,65.0568,65.0847,21100.0
2014-10-31 10:35:00,69.9,70.0,69.87,70.0,32000.0,65.094,65.1872,65.0661,65.1872,32000.0
2014-10-31 10:40:00,69.99,70.3,69.99,70.3,67200.0,65.1778,65.4665,65.1778,65.4665,67200.0
2014-10-31 10:45:00,70.31,70.48,70.29,70.34,56800.0,65.4758,65.6342,65.4572,65.5038,56800.0
2014-10-31 10:50:00,70.32,70.35,70.19,70.19,114100.0,65.4852,65.5131,65.3641,65.3641,114100.0
2014-10-31 10:55:00,70.17,70.23,70.12,70.19,28500.0,65.3455,65.4013,65.2989,65.3641,28500.0
2014-10-31 11:00:00,70.2,70.23,70.1,70.17,37100.0,65.3734,65.4013,65.2803,65.3455,37100.0
2014-10-31 11:05:00,70.17,70.23,70.11,70.12,17500.0,65.3455,65.4013,65.2896,65.2989,17500.0
2014-10-31 11:10:00,70.14,70.14,69.99,70.0,28800.0,65.3175,65.3175,65.1778,65.1872,28800.0
2014-10-31 11:15:00,69.99,70.02,69.96,70.01,10000.0,65.1778,65.2058,65.1499,65.1965,10000.0
2014-10-31 11:20:00,70.01,70.17,70.01,70.13,34600.0,65.1965,65.3455,65.1965,65.3082,34600.0
2014-10-31 11:25:00,70.15,70.36,70.15,70.34,11500.0,65.3268,65.5224,65.3268,65.5038,11500.0
2014-10-31 11:30:00,70.34,70.46,70.34,70.43,21500.0,65.5038,65.6155,65.5038,65.5876,21500.0
2014-10-31 11:35:00,70.44,70.6,70.4,70.4,54300.0,65.5969,65.7459,65.5597,65.5597,54300.0
2014-10-31 11:40:00,70.43,70.48,70.32,70.48,17100.0,65.5876,65.6342,65.4852,65.6342,17100.0
2014-10-31 11:45:00,70.48,70.52,70.44,70.52,24600.0,65.6342,65.6714,65.5969,65.6714,24600.0
2014-10-31 11:50:00,70.52,70.61,70.52,70.59,20000.0,65.6714,65.7552,65.6714,65.7366,20000.0
2014-10-31 11:55:00,70.59,70.76,70.58,70.73,31500.0,65.7366,65.8949,65.7273,65.867,31500.0
2014-10-31 12:00:00,70.76,70.77,70.67,70.74,43100.0,65.8949,65.9042,65.8111,65.8763,43100.0
2014-10-31 12:05:00,70.75,70.8,70.73,70.75,20800.0,65.8856,65.9321,65.867,65.8856,20800.0
2014-10-31 12:10:00,70.75,70.87,70.67,70.82,19000.0,65.8856,65.9973,65.8111,65.9508,19000.0
2014-10-31 12:15:00,70.83,70.83,70.67,70.67,10700.0,65.9601,65.9601,65.8111,65.8111,10700.0
2014-10-31 12:20:00,70.67,70.69,70.53,70.53,9500.0,65.8111,65.8297,65.6807,65.6807,9500.0
2014-10-31 12:25:00,70.52,70.54,70.47,70.48,12300.0,65.6714,65.69,65.6248,65.6342,12300.0
2014-10-31 12:30:00,70.48,70.69,70.48,70.63,27900.0,65.6342,65.8297,65.6342,65.7738,27900.0
2014-10-31 12:35:00,70.62,70.64,70.49,70.52,27600.0,65.7645,65.7831,65.6435,65.6714,27600.0
2014-10-31 12:40:00,70.53,70.63,70.5,70.6,10000.0,65.6807,65.7738,65.6528,65.7459,10000.0
2014-10-31 12:45:00,70.63,70.66,70.56,70.63,10900.0,65.7738,65.8018,65.7086,65.7738,10900.0
2014-10-31 12:50:00,70.62,70.73,70.62,70.71,9400.0,65.7645,65.867,65.7645,65.8483,9400.0
2014-10-31 12:55:00,70.73,70.84,70.72,70.82,27100.0,65.867,65.9694,65.8576,65.9508,27100.0
2014-10-31 13:00:00,70.81,70.84,70.73,70.73,30900.0,65.9415,65.9694,65.867,65.867,30900.0
2014-10-31 13:05:00,70.74,70.75,70.55,70.59,17000.0,65.8763,65.8856,65.6993,65.7366,17000.0
2014-10-31 13:10:00,70.58,70.68,70.57,70.64,15900.0,65.7273,65.8204,65.718,65.7831,15900.0
2014-10-31 13:15:00,70.66,70.81,70.65,70.79,12600.0,65.8018,65.9415,65.7925,65.9228,12600.0
2014-10-31 13:20:00,70.79,70.86,70.78,70.79,19500.0,65.9228,65.988,65.9135,65.9228,19500.0
2014-10-31 13:25:00,70.77,70.88,70.75,70.84,14500.0,65.9042,66.0066,65.8856,65.9694,14500.0
2014-10-31 13:30:00,70.85,70.87,70.59,70.61,16000.0,65.9787,65.9973,65.7366,65.7552,16000.0
2014-10-31 13:35:00,70.62,70.62,70.54,70.59,12100.0,65.7645,65.7645,65.69,65.7366,12100.0
2014-10-31 13:40:00,70.59,70.61,70.52,70.58,15600.0,65.7366,65.7552,65.6714,65.7273,15600.0
2014-10-31 13:45:00,70.59,70.6,70.56,70.59,11300.0,65.7366,65.7459,65.7086,65.7366,11300.0
2014-10-31 13:50:00,70.59,70.59,70.4,70.4,18300.0,65.7366,65.7366,65.5597,65.5597,18300.0
2014-10-31 13:55:00,70.42,70.52,70.41,70.52,15700.0,65.5783,65.6714,65.569,65.6714,15700.0
2014-10-31 14:00:00,70.51,70.62,70.51,70.57,17500.0,65.6621,65.7645,65.6621,65.718,17500.0
2014-10-31 14:05:00,70.59,70.68,70.55,70.64,42900.0,65.7366,65.8204,65.6993,65.7831,42900.0
2014-10-31 14:10:00,70.63,70.73,70.63,70.73,12900.0,65.7738,65.867,65.7738,65.867,12900.0
2014-10-31 14:15:00,70.73,70.73,70.65,70.65,17200.0,65.867,65.867,65.7925,65.7925,17200.0
2014-10-31 14:20:00,70.65,70.65,70.58,70.61,14400.0,65.7925,65.7925,65.7273,65.7552,14400.0
2014-10-31 14:25:00,70.62,70.62,70.56,70.56,29500.0,65.7645,65.7645,65.7086,65.7086,29500.0
2014-10-31 14:30:00,70.58,70.61,70.56,70.6,15800.0,65.7273,65.7552,65.7086,65.7459,15800.0
2014-10-31 14:35:00,70.6,70.62,70.58,70.61,18500.0,65.7459,65.7645,65.7273,65.7552,18500.0
2014-10-31 14:40:00,70.6,70.7,70.6,70.68,26000.0,65.7459,65.839,65.7459,65.8204,26000.0
2014-10-31 14:45:00,70.67,70.69,70.57,70.57,17300.0,65.8111,65.8297,65.718,65.718,17300.0
2014-10-31 14:50:00,70.56,70.64,70.5,70.52,19200.0,65.7086,65.7831,65.6528,65.6714,19200.0
2014-10-31 14:55:00,70.51,70.56,70.49,70.51,22500.0,65.6621,65.7086,65.6435,65.6621,22500.0
2014-10-31 15:00:00,70.51,70.51,70.39,70.42,38500.0,65.6621,65.6621,65.5503,65.5783,38500.0
2014-10-31 15:05:00,70.41,70.43,70.38,70.38,40100.0,65.569,65.5876,65.541,65.541,40100.0
2014-10-31 15:10:00,70.39,70.39,70.25,70.29,51300.0,65.5503,65.5503,65.42,65.4572,51300.0
2014-10-31 15:15:00,70.28,70.42,70.28,70.4,28900.0,65.4479,65.5783,65.4479,65.5597,28900.0
2014-10-31 15:20:00,70.39,70.42,70.36,70.39,17800.0,65.5503,65.5783,65.5224,65.5503,17800.0
2014-10-31 15:25:00,70.4,70.53,70.4,70.5,37000.0,65.5597,65.6807,65.5597,65.6528,37000.0
2014-10-31 15:30:00,70.5,70.5,70.33,70.34,63900.0,65.6528,65.6528,65.4945,65.5038,63900.0
2014-10-31 15:35:00,70.33,70.37,70.15,70.16,85700.0,65.4945,65.5317,65.3268,65.3362,85700.0
2014-10-31 15:40:00,70.15,70.24,70.03,70.06,90400.0,65.3268,65.4107,65.2151,65.243,90400.0
2014-10-31 15:45:00,70.06,70.18,70.06,70.08,129700.0,65.243,65.3548,65.243,65.2617,129700.0
2014-10-31 15:50:00,70.08,70.15,69.91,69.95,113300.0,65.2617,65.3268,65.1033,65.1406,113300.0
2014-10-31 15:55:00,69.95,70.09,69.95,70.04,142100.0,65.1406,65.271,65.1406,65.2244,142100.0
2014-11-03 09:30:00,70.34,70.8,70.13,70.64,57500.0,65.5038,65.9321,65.3082,65.7831,57500.0
2014-11-03 09:35:00,70.65,70.94,69.84,70.47,62800.0,65.7925,66.0625,65.0382,65.6248,62800.0
2014-11-03 09:40:00,70.46,71.18,70.3,71.07,114700.0,65.6155,66.286,65.4665,66.1836,114700.0
2014-11-03 09:45:00,71.06,71.62,70.96,71.47,167900.0,66.1743,66.6958,66.0811,66.5561,167900.0
2014-11-03 09:50:00,71.45,72.35,71.43,72.25,264600.0,66.5375,67.3756,66.5188,67.2825,264600.0
2014-11-03 09:55:00,72.24,72.54,71.23,71.45,188000.0,67.2731,67.5525,66.3326,66.5375,188000.0
2014-11-03 10:00:00,71.48,71.68,71.3,71.3,60000.0,66.5654,66.7516,66.3978,66.3978,60000.0
2014-11-03 10:05:00,71.3,71.39,70.91,71.0,141800.0,66.3978,66.4816,66.0346,66.1184,141800.0
2014-11-03 10:10:00,70.98,71.09,70.87,70.89,70100.0,66.0998,66.2022,65.9973,66.016,70100.0
2014-11-03 10:15:00,70.89,70.89,70.44,70.64,76500.0,66.016,66.016,65.5969,65.7831,76500.0
2014-11-03 10:20:00,70.64,70.66,70.34,70.41,87100.0,65.7831,65.8018,65.5038,65.569,87100.0
2014-11-03 10:25:00,70.43,70.57,70.22,70.26,53900.0,65.5876,65.718,65.392,65.4293,53900.0
2014-11-03 10:30:00,70.24,70.29,70.03,70.17,81700.0,65.4107,65.4572,65.2151,65.3455,81700.0
2014-11-03 10:35:00,70.16,70.3,70.15,70.17,44100.0,65.3362,65.4665,65.3268,65.3455,44100.0
2014-11-03 10:40:00,70.18,70.52,69.94,70.51,75200.0,65.3548,65.6714,65.1313,65.6621,75200.0
2014-11-03 10:45:00,70.51,70.73,70.43,70.43,62400.0,65.6621,65.867,65.5876,65.5876,62400.0
2014-11-03 10:50:00,70.43,70.82,70.43,70.82,46800.0,65.5876,65.9508,65.5876,65.9508,46800.0
2014-11-03 10:55:00,70.82,71.1,70.81,70.97,54600.0,65.9508,66.2115,65.9415,66.0905,54600.0
2014-11-03 11:00:00,70.94,70.94,70.75,70.75,29400.0,66.0625,66.0625,65.8856,65.8856,29400.0
2014-11-03 11:05:00,70.73,70.78,70.55,70.65,26500.0,65.867,65.9135,65.6993,65.7925,26500.0
2014-11-03 11:10:00,70.67,70.91,70.67,70.81,79600.0,65.8111,66.0346,65.8111,65.9415,79600.0
2014-11-03 11:15:00,70.84,70.87,70.64,70.79,53300.0,65.9694,65.9973,65.7831,65.9228,53300.0
2014-11-03 11:20:00,70.78,71.01,70.78,70.89,32900.0,65.9135,66.1277,65.9135,66.016,32900.0
2014-11-03 11:25:00,70.94,70.94,70.87,70.89,17300.0,66.0625,66.0625,65.9973,66.016,17300.0
2014-11-03 11:30:00,70.91,70.92,70.65,70.74,49300.0,66.0346,66.0439,65.7925,65.8763,49300.0
2014-11-03 11:35:00,70.66,70.73,70.43,70.7,56900.0,65.8018,65.867,65.5876,65.839,56900.0
2014-11-03 11:40:00,70.7,70.87,70.7,70.85,15600.0,65.839,65.9973,65.839,65.9787,15600.0
2014-11-03 11:45:00,70.92,70.96,70.81,70.91,15700.0,66.0439,66.0811,65.9415,66.0346,15700.0
2014-11-03 11:50:00,70.92,71.01,70.89,71.0,10600.0,66.0439,66.1277,66.016,66.1184,10600.0
2014-11-03 11:55:00,71.01,71.06,70.94,71.04,19400.0,66.1277,66.1743,66.0625,66.1556,19400.0
2014-11-03 12:00:00,71.04,71.06,70.89,70.89,18300.0,66.1556,66.1743,66.016,66.016,18300.0
2014-11-03 12:05:00,70.89,70.89,70.73,70.78,20200.0,66.016,66.016,65.867,65.9135,20200.0
2014-11-03 12:10:00,70.79,70.9,70.79,70.84,17200.0,65.9228,66.0253,65.9228,65.9694,17200.0
2014-11-03 12:15:00,70.84,71.11,70.84,71.1,15700.0,65.9694,66.2208,65.9694,66.2115,15700.0
2014-11-03 12:20:00,71.11,71.15,70.88,70.89,28900.0,66.2208,66.2581,66.0066,66.016,28900.0
2014-11-03 12:25:00,70.9,70.93,70.84,70.93,6200.0,66.0253,66.0532,65.9694,66.0532,6200.0
2014-11-03 12:30:00,70.94,70.99,70.89,70.91,21200.0,66.0625,66.1091,66.016,66.0346,21200.0
2014-11-03 12:35:00,70.92,70.94,70.83,70.87,9800.0,66.0439,66.0625,65.9601,65.9973,9800.0
2014-11-03 12:40:00,70.87,71.2,70.87,71.12,28800.0,65.9973,66.3046,65.9973,66.2301,28800.0
2014-11-03 12:45:00,71.11,71.12,70.99,71.01,25700.0,66.2208,66.2301,66.1091,66.1277,25700.0
2014-11-03 12:50:00,71.0,71.06,70.93,71.01,49000.0,66.1184,66.1743,66.0532,66.1277,49000.0
2014-11-03 12:55:00,71.01,71.07,71.01,71.06,72700.0,66.1277,66.1836,66.1277,66.1743,72700.0
2014-11-03 13:00:00,71.06,71.06,70.95,71.0,50400.0,66.1743,66.1743,66.0718,66.1184,50400.0
2014-11-03 13:05:00,71.0,71.04,70.92,70.96,14100.0,66.1184,66.1556,66.0439,66.0811,14100.0
2014-11-03 13:10:00,70.94,70.99,70.92,70.99,9300.0,66.0625,66.1091,66.0439,66.1091,9300.0
2014-11-03 13:15:00,70.99,71.02,70.96,70.99,23800.0,66.1091,66.137,66.0811,66.1091,23800.0
2014-11-03 13:20:00,70.99,70.99,70.91,70.93,30400.0,66.1091,66.1091,66.0346,66.0532,30400.0
2014-11-03 13:25:00,70.93,70.97,70.92,70.95,25200.0,66.0532,66.0905,66.0439,66.0718,25200.0
2014-11-03 13:30:00,70.97,71.06,70.95,71.06,34600.0,66.0905,66.1743,66.0718,66.1743,34600.0
2014-11-03 13:35:00,71.06,71.1,70.96,70.96,39700.0,66.1743,66.2115,66.0811,66.0811,39700.0
2014-11-03 13:40:00,70.94,70.94,70.86,70.86,8100.0,66.0625,66.0625,65.988,65.988,8100.0
2014-11-03 13:45:00,70.88,70.91,70.81,70.81,10100.0,66.0066,66.0346,65.9415,65.9415,10100.0
2014-11-03 13:50:00,70.78,70.85,70.71,70.71,19700.0,65.9135,65.9787,65.8483,65.8483,19700.0
2014-11-03 13:55:00,70.69,70.76,70.65,70.66,18600.0,65.8297,65.8949,65.7925,65.8018,18600.0
2014-11-03 14:00:00,70.65,70.65,70.41,70.41,13900.0,65.7925,65.7925,65.569,65.569,13900.0
2014-11-03 14:05:00,70.42,70.42,70.26,70.31,24400.0,65.5783,65.5783,65.4293,65.4758,24400.0
2014-11-03 14:10:00,70.31,70.4,70.3,70.38,18200.0,65.4758,65.5597,65.4665,65.541,18200.0
2014-11-03 14:15:00,70.37,70.51,70.34,70.43,26500.0,65.5317,65.6621,65.5038,65.5876,26500.0
2014-11-03 14:20:00,70.43,70.51,70.38,70.5,25300.0,65.5876,65.6621,65.541,65.6528,25300.0
2014-11-03 14:25:00,70.51,70.58,70.34,70.35,25900.0,65.6621,65.7273,65.5038,65.5131,25900.0
2014-11-03 14:30:00,70.34,70.37,70.27,70.32,58100.0,65.5038,65.5317,65.4386,65.4852,58100.0
2014-11-03 14:35:00,70.32,70.36,70.21,70.22,15600.0,65.4852,65.5224,65.3827,65.392,15600.0
2014-11-03 14:40:00,70.21,70.48,70.21,70.37,101300.0,65.3827,65.6342,65.3827,65.5317,101300.0
2014-11-03 14:45:00,70.38,70.39,70.18,70.33,32300.0,65.541,65.5503,65.3548,65.4945,32300.0
2014-11-03 14:50:00,70.36,70.43,70.3,70.35,18400.0,65.5224,65.5876,65.4665,65.5131,18400.0
2014-11-03 14:55:00,70.34,70.44,70.32,70.41,16100.0,65.5038,65.5969,65.4852,65.569,16100.0
2014-11-03 15:00:00,70.39,70.39,70.24,70.25,21400.0,65.5503,65.5503,65.4107,65.42,21400.0
2014-11-03 15:05:00,70.24,70.41,70.23,70.36,18700.0,65.4107,65.569,65.4013,65.5224,18700.0
2014-11-03 15:10:00,70.35,70.35,70.28,70.28,15500.0,65.5131,65.5131,65.4479,65.4479,15500.0
2014-11-03 15:15:00,70.28,70.28,70.1,70.1,59100.0,65.4479,65.4479,65.2803,65.2803,59100.0
2014-11-03 15:20:00,70.1,70.25,70.1,70.16,52400.0,65.2803,65.42,65.2803,65.3362,52400.0
2014-11-03 15:25:00,70.15,70.21,70.1,70.1,50700.0,65.3268,65.3827,65.2803,65.2803,50700.0
2014-11-03 15:30:00,70.11,70.25,70.1,70.25,48000.0,65.2896,65.42,65.2803,65.42,48000.0
2014-11-03 15:35:00,70.25,70.27,70.11,70.12,40100.0,65.42,65.4386,65.2896,65.2989,40100.0
2014-11-03 15:40:00,70.11,70.16,70.05,70.05,43400.0,65.2896,65.3362,65.2337,65.2337,43400.0
2014-11-03 15:45:00,70.07,70.28,70.07,70.16,83100.0,65.2523,65.4479,65.2523,65.3362,83100.0
2014-11-03 15:50:00,70.17,70.31,70.16,70.3,56500.0,65.3455,65.4758,65.3362,65.4665,56500.0
2014-11-03 15:55:00,70.3,70.3,70.17,70.18,112100.0,65.4665,65.4665,65.3455,65.3548,112100.0
2014-11-04 09:30:00,70.36,70.52,69.24,69.24,188700.0,65.5224,65.6714,64.4794,64.4794,188700.0
2014-11-04 09:35:00,69.23,70.16,69.08,70.01,202700.0,64.4701,65.3362,64.3304,65.1965,202700.0
2014-11-04 09:40:00,70.0,70.01,69.55,69.86,115800.0,65.1872,65.1965,64.7681,65.0568,115800.0
2014-11-04 09:45:00,69.91,69.91,69.61,69.65,50100.0,65.1033,65.1033,64.824,64.8612,50100.0
2014-11-04 09:50:00,69.61,69.65,69.39,69.63,58600.0,64.824,64.8612,64.6191,64.8426,58600.0
2014-11-04 09:55:00,69.63,69.82,69.62,69.73,25600.0,64.8426,65.0195,64.8333,64.9357,25600.0
2014-11-04 10:00:00,69.72,69.84,69.7,69.84,27900.0,64.9264,65.0382,64.9078,65.0382,27900.0
2014-11-04 10:05:00,69.84,69.95,69.58,69.59,85600.0,65.0382,65.1406,64.796,64.8053,85600.0
2014-11-04 10:10:00,69.58,69.95,69.45,69.53,83100.0,64.796,65.1406,64.675,64.7495,83100.0
2014-11-04 10:15:00,69.59,69.78,69.34,69.38,88000.0,64.8053,64.9823,64.5725,64.6098,88000.0
2014-11-04 10:20:00,69.37,69.39,69.1,69.25,157100.0,64.6005,64.6191,64.349,64.4887,157100.0
2014-11-04 10:25:00,69.24,69.26,68.87,68.95,194700.0,64.4794,64.498,64.1348,64.2093,194700.0
2014-11-04 10:30:00,68.94,69.28,68.94,69.13,126300.0,64.2,64.5167,64.2,64.377,126300.0
2014-11-04 10:35:00,69.12,69.38,69.1,69.27,121500.0,64.3677,64.6098,64.349,64.5073,121500.0
2014-11-04 10:40:00,69.27,69.41,69.13,69.18,93400.0,64.5073,64.6377,64.377,64.4235,93400.0
2014-11-04 10:45:00,69.16,69.18,68.99,69.13,201100.0,64.4049,64.4235,64.2466,64.377,201100.0
2014-11-04 10:50:00,69.15,69.44,69.15,69.42,75900.0,64.3956,64.6657,64.3956,64.647,75900.0
2014-11-04 10:55:00,69.42,69.56,69.28,69.36,75000.0,64.647,64.7774,64.5167,64.5912,75000.0
2014-11-04 11:00:00,69.41,69.62,69.38,69.59,40800.0,64.6377,64.8333,64.6098,64.8053,40800.0
2014-11-04 11:05:00,69.6,69.8,69.59,69.66,89000.0,64.8147,65.0009,64.8053,64.8705,89000.0
2014-11-04 11:10:00,69.65,69.81,69.4,69.8,63000.0,64.8612,65.0102,64.6284,65.0009,63000.0
2014-11-04 11:15:00,69.79,69.86,69.75,69.82,51700.0,64.9916,65.0568,64.9543,65.0195,51700.0
2014-11-04 11:20:00,69.84,69.84,69.71,69.8,27800.0,65.0382,65.0382,64.9171,65.0009,27800.0
2014-11-04 11:25:00,69.79,69.86,69.78,69.85,73100.0,64.9916,65.0568,64.9823,65.0475,73100.0
2014-11-04 11:30:00,69.85,70.01,69.84,69.99,29500.0,65.0475,65.1965,65.0382,65.1778,29500.0
2014-11-04 11:35:00,69.99,70.0,69.47,69.57,32600.0,65.1778,65.1872,64.6936,64.7867,32600.0
2014-11-04 11:40:00,69.57,69.57,69.42,69.53,15900.0,64.7867,64.7867,64.647,64.7495,15900.0
2014-11-04 11:45:00,69.54,69.57,69.14,69.15,24400.0,64.7588,64.7867,64.3863,64.3956,24400.0
2014-11-04 11:50:00,69.13,69.14,68.98,69.01,70900.0,64.377,64.3863,64.2373,64.2652,70900.0
2014-11-04 11:55:00,69.01,69.35,69.01,69.24,109900.0,64.2652,64.5818,64.2652,64.4794,109900.0
2014-11-04 12:00:00,69.23,69.34,69.12,69.31,48100.0,64.4701,64.5725,64.3677,64.5446,48100.0
2014-11-04 12:05:00,69.32,69.37,69.13,69.13,22500.0,64.5539,64.6005,64.377,64.377,22500.0
2014-11-04 12:10:00,69.14,69.2,69.08,69.15,13200.0,64.3863,64.4422,64.3304,64.3956,13200.0
2014-11-04 12:15:00,69.16,69.25,69.15,69.22,12300.0,64.4049,64.4887,64.3956,64.4608,12300.0
2014-11-04 12:20:00,69.22,69.33,69.2,69.33,14000.0,64.4608,64.5632,64.4422,64.5632,14000.0
2014-11-04 12:25:00,69.33,69.37,69.27,69.29,12600.0,64.5632,64.6005,64.5073,64.526,12600.0
2014-11-04 12:30:00,69.3,69.38,69.25,69.33,18700.0,64.5353,64.6098,64.4887,64.5632,18700.0
2014-11-04 12:35:00,69.33,69.34,69.24,69.25,10300.0,64.5632,64.5725,64.4794,64.4887,10300.0
2014-11-04 12:40:00,69.26,69.38,69.25,69.36,27100.0,64.498,64.6098,64.4887,64.5912,27100.0
2014-11-04 12:45:00,69.37,69.38,69.32,69.34,32700.0,64.6005,64.6098,64.5539,64.5725,32700.0
2014-11-04 12:50:00,69.34,69.35,69.31,69.33,10600.0,64.5725,64.5818,64.5446,64.5632,10600.0
2014-11-04 12:55:00,69.33,69.37,69.33,69.35,23600.0,64.5632,64.6005,64.5632,64.5818,23600.0
2014-11-04 13:00:00,69.36,69.37,69.28,69.28,19100.0,64.5912,64.6005,64.5167,64.5167,19100.0
2014-11-04 13:05:00,69.29,69.33,69.27,69.27,22400.0,64.526,64.5632,64.5073,64.5073,22400.0
2014-11-04 13:10:00,69.28,69.32,69.23,69.27,32700.0,64.5167,64.5539,64.4701,64.5073,32700.0
2014-11-04 13:15:00,69.28,69.37,69.27,69.32,23400.0,64.5167,64.6005,64.5073,64.5539,23400.0
2014-11-04 13:20:00,69.31,69.35,69.24,69.3,20300.0,64.5446,64.5818,64.4794,64.5353,20300.0
2014-11-04 13:25:00,69.28,69.31,69.21,69.29,63800.0,64.5167,64.5446,64.4515,64.526,63800.0
2014-11-04 13:30:00,69.3,69.31,69.12,69.15,44200.0,64.5353,64.5446,64.3677,64.3956,44200.0
2014-11-04 13:35:00,69.15,69.27,69.13,69.25,65400.0,64.3956,64.5073,64.377,64.4887,65400.0
2014-11-04 13:40:00,69.26,69.26,69.04,69.04,33100.0,64.498,64.498,64.2932,64.2932,33100.0
2014-11-04 13:45:00,69.05,69.05,68.86,68.94,78000.0,64.3025,64.3025,64.1255,64.2,78000.0
2014-11-04 13:50:00,68.93,68.97,68.92,68.94,70500.0,64.1907,64.228,64.1814,64.2,70500.0
2014-11-04 13:55:00,68.96,69.24,68.94,69.23,29100.0,64.2187,64.4794,64.2,64.4701,29100.0
2014-11-04 14:00:00,69.2,69.23,69.06,69.07,16300.0,64.4422,64.4701,64.3118,64.3211,16300.0
2014-11-04 14:05:00,69.06,69.2,69.0,69.18,32400.0,64.3118,64.4422,64.2559,64.4235,32400.0
2014-11-04 14:10:00,69.17,69.31,69.14,69.27,24900.0,64.4142,64.5446,64.3863,64.5073,24900.0
2014-11-04 14:15:00,69.27,69.3,69.13,69.22,22000.0,64.5073,64.5353,64.377,64.4608,22000.0
2014-11-04 14:20:00,69.22,69.28,69.2,69.24,82600.0,64.4608,64.5167,64.4422,64.4794,82600.0
2014-11-04 14:25:00,69.22,69.37,69.22,69.31,99500.0,64.4608,64.6005,64.4608,64.5446,99500.0
2014-11-04 14:30:00,69.31,69.32,69.15,69.2,28500.0,64.5446,64.5539,64.3956,64.4422,28500.0
2014-11-04 14:35:00,69.2,69.25,69.11,69.14,23200.0,64.4422,64.4887,64.3583,64.3863,23200.0
2014-11-04 14:40:00,69.13,69.14,69.05,69.08,21300.0,64.377,64.3863,64.3025,64.3304,21300.0
2014-11-04 14:45:00,69.09,69.17,69.08,69.17,36000.0,64.3397,64.4142,64.3304,64.4142,36000.0
2014-11-04 14:50:00,69.15,69.36,69.15,69.26,35800.0,64.3956,64.5912,64.3956,64.498,35800.0
2014-11-04 14:55:00,69.26,69.35,69.25,69.33,57800.0,64.498,64.5818,64.4887,64.5632,57800.0
2014-11-04 15:00:00,69.34,69.39,69.2,69.22,62600.0,64.5725,64.6191,64.4422,64.4608,62600.0
2014-11-04 15:05:00,69.23,69.35,69.18,69.26,35300.0,64.4701,64.5818,64.4235,64.498,35300.0
2014-11-04 15:10:00,69.26,69.36,69.25,69.36,82500.0,64.498,64.5912,64.4887,64.5912,82500.0
2014-11-04 15:15:00,69.35,69.37,69.18,69.2,65500.0,64.5818,64.6005,64.4235,64.4422,65500.0
2014-11-04 15:20:00,69.2,69.36,69.2,69.36,59200.0,64.4422,64.5912,64.4422,64.5912,59200.0
2014-11-04 15:25:00,69.36,69.56,69.36,69.56,38500.0,64.5912,64.7774,64.5912,64.7774,38500.0
2014-11-04 15:30:00,69.56,69.71,69.41,69.71,101900.0,64.7774,64.9171,64.6377,64.9171,101900.0
2014-11-04 15:35:00,69.72,69.79,69.67,69.79,75000.0,64.9264,64.9916,64.8798,64.9916,75000.0
2014-11-04 15:40:00,69.78,69.79,69.67,69.69,96600.0,64.9823,64.9916,64.8798,64.8985,96600.0
2014-11-04 15:45:00,69.68,69.68,69.02,69.16,240300.0,64.8892,64.8892,64.2745,64.4049,240300.0
2014-11-04 15:50:00,69.15,69.15,68.95,69.0,149600.0,64.3956,64.3956,64.2093,64.2559,149600.0
2014-11-04 15:55:00,68.99,69.38,68.97,69.34,243600.0,64.2466,64.6098,64.228,64.5725,243600.0
2014-11-05 09:30:00,69.73,70.0,69.27,69.99,105200.0,64.9357,65.1872,64.5073,65.1778,105200.0
2014-11-05 09:35:00,69.99,70.18,69.54,69.84,212300.0,65.1778,65.3548,64.7588,65.0382,212300.0
2014-11-05 09:40:00,69.85,69.87,68.91,68.98,173700.0,65.0475,65.0661,64.1721,64.2373,173700.0
2014-11-05 09:45:00,68.99,68.99,67.88,67.93,284700.0,64.2466,64.2466,63.2129,63.2595,284700.0
2014-11-05 09:50:00,67.92,67.95,67.27,67.5,265700.0,63.2502,63.2781,62.6449,62.859,265700.0
2014-11-05 09:55:00,67.48,67.91,67.34,67.89,388100.0,62.8404,63.2409,62.71,63.2222,388100.0
2014-11-05 10:00:00,67.84,68.61,67.82,68.53,265400.0,63.1757,63.8927,63.157,63.8182,265400.0
2014-11-05 10:05:00,68.53,68.75,68.49,68.75,79100.0,63.8182,64.0231,63.781,64.0231,79100.0
2014-11-05 10:10:00,68.75,68.85,68.51,68.53,87400.0,64.0231,64.1162,63.7996,63.8182,87400.0
2014-11-05 10:15:00,68.52,68.64,68.4,68.6,105200.0,63.8089,63.9207,63.6972,63.8834,105200.0
2014-11-05 10:20:00,68.59,68.66,68.48,68.52,50100.0,63.8741,63.9393,63.7717,63.8089,50100.0
2014-11-05 10:25:00,68.5,68.62,68.5,68.59,86500.0,63.7903,63.902,63.7903,63.8741,86500.0
2014-11-05 10:30:00,68.59,68.79,68.58,68.65,79200.0,63.8741,64.0603,63.8648,63.93,79200.0
2014-11-05 10:35:00,68.64,68.66,68.46,68.47,67700.0,63.9207,63.9393,63.753,63.7623,67700.0
2014-11-05 10:40:00,68.46,68.65,68.42,68.45,42000.0,63.753,63.93,63.7158,63.7437,42000.0
2014-11-05 10:45:00,68.47,68.56,68.36,68.5,45300.0,63.7623,63.8462,63.6599,63.7903,45300.0
2014-11-05 10:50:00,68.46,68.52,68.27,68.28,61500.0,63.753,63.8089,63.5761,63.5854,61500.0
2014-11-05 10:55:00,68.28,68.37,68.24,68.31,61100.0,63.5854,63.6692,63.5482,63.6133,61100.0
2014-11-05 11:00:00,68.32,68.55,68.31,68.53,81200.0,63.6227,63.8368,63.6133,63.8182,81200.0
2014-11-05 11:05:00,68.52,68.59,68.34,68.37,122500.0,63.8089,63.8741,63.6413,63.6692,122500.0
2014-11-05 11:10:00,68.38,68.66,68.34,68.54,82300.0,63.6785,63.9393,63.6413,63.8275,82300.0
2014-11-05 11:15:00,68.53,68.55,68.25,68.36,173700.0,63.8182,63.8368,63.5575,63.6599,173700.0
2014-11-05 11:20:00,68.37,68.38,68.2,68.31,44400.0,63.6692,63.6785,63.5109,63.6133,44400.0
2014-11-05 11:25:00,68.32,68.7,68.31,68.66,35100.0,63.6227,63.9765,63.6133,63.9393,35100.0
2014-11-05 11:30:00,68.66,68.69,68.34,68.53,244900.0,63.9393,63.9672,63.6413,63.8182,244900.0
2014-11-05 11:35:00,68.51,68.54,68.4,68.51,28500.0,63.7996,63.8275,63.6972,63.7996,28500.0
2014-11-05 11:40:00,68.49,68.69,68.49,68.65,33100.0,63.781,63.9672,63.781,63.93,33100.0
2014-11-05 11:45:00,68.66,68.67,68.6,68.64,30700.0,63.9393,63.9486,63.8834,63.9207,30700.0
2014-11-05 11:50:00,68.66,68.68,68.63,68.66,25100.0,63.9393,63.9579,63.9113,63.9393,25100.0
2014-11-05 11:55:00,68.65,68.66,68.61,68.63,47600.0,63.93,63.9393,63.8927,63.9113,47600.0
2014-11-05 12:00:00,68.62,68.63,68.58,68.6,51300.0,63.902,63.9113,63.8648,63.8834,51300.0
2014-11-05 12:05:00,68.61,68.62,68.55,68.61,20200.0,63.8927,63.902,63.8368,63.8927,20200.0
2014-11-05 12:10:00,68.62,68.63,68.58,68.62,46800.0,63.902,63.9113,63.8648,63.902,46800.0
2014-11-05 12:15:00,68.61,68.63,68.58,68.6,29200.0,63.8927,63.9113,63.8648,63.8834,29200.0
2014-11-05 12:20:00,68.61,68.62,68.57,68.59,21300.0,63.8927,63.902,63.8555,63.8741,21300.0
2014-11-05 12:25:00,68.58,68.58,68.5,68.52,26000.0,63.8648,63.8648,63.7903,63.8089,26000.0
2014-11-05 12:30:00,68.52,68.57,68.44,68.51,205200.0,63.8089,63.8555,63.7344,63.7996,205200.0
2014-11-05 12:35:00,68.52,68.52,68.44,68.5,17100.0,63.8089,63.8089,63.7344,63.7903,17100.0
2014-11-05 12:40:00,68.5,68.62,68.5,68.6,50000.0,63.7903,63.902,63.7903,63.8834,50000.0
2014-11-05 12:45:00,68.6,68.61,68.56,68.59,37000.0,63.8834,63.8927,63.8462,63.8741,37000.0
2014-11-05 12:50:00,68.6,68.6,68.56,68.56,32100.0,63.8834,63.8834,63.8462,63.8462,32100.0
2014-11-05 12:55:00,68.56,68.61,68.56,68.61,19600.0,63.8462,63.8927,63.8462,63.8927,19600.0
2014-11-05 13:00:00,68.6,68.63,68.58,68.59,18600.0,63.8834,63.9113,63.8648,63.8741,18600.0
2014-11-05 13:05:00,68.6,68.61,68.57,68.6,20800.0,63.8834,63.8927,63.8555,63.8834,20800.0
2014-11-05 13:10:00,68.59,68.61,68.54,68.55,40500.0,63.8741,63.8927,63.8275,63.8368,40500.0
2014-11-05 13:15:00,68.55,68.63,68.54,68.63,45800.0,63.8368,63.9113,63.8275,63.9113,45800.0
2014-11-05 13:20:00,68.61,68.65,68.61,68.62,25300.0,63.8927,63.93,63.8927,63.902,25300.0
2014-11-05 13:25:00,68.62,68.64,68.56,68.63,25900.0,63.902,63.9207,63.8462,63.9113,25900.0
2014-11-05 13:30:00,68.62,68.65,68.62,68.65,182900.0,63.902,63.93,63.902,63.93,182900.0
2014-11-05 13:35:00,68.64,68.65,68.54,68.61,103500.0,63.9207,63.93,63.8275,63.8927,103500.0
2014-11-05 13:40:00,68.61,68.65,68.58,68.6,40400.0,63.8927,63.93,63.8648,63.8834,40400.0
2014-11-05 13:45:00,68.6,68.65,68.56,68.62,56800.0,63.8834,63.93,63.8462,63.902,56800.0
2014-11-05 13:50:00,68.63,68.63,68.58,68.6,56400.0,63.9113,63.9113,63.8648,63.8834,56400.0
2014-11-05 13:55:00,68.59,68.6,68.56,68.59,38100.0,63.8741,63.8834,63.8462,63.8741,38100.0
2014-11-05 14:00:00,68.59,68.62,68.58,68.59,31400.0,63.8741,63.902,63.8648,63.8741,31400.0
2014-11-05 14:05:00,68.59,68.61,68.55,68.58,32300.0,63.8741,63.8927,63.8368,63.8648,32300.0
2014-11-05 14:10:00,68.59,68.66,68.58,68.65,48900.0,63.8741,63.9393,63.8648,63.93,48900.0
2014-11-05 14:15:00,68.63,68.64,68.58,68.59,21900.0,63.9113,63.9207,63.8648,63.8741,21900.0
2014-11-05 14:20:00,68.59,68.68,68.57,68.67,36300.0,63.8741,63.9579,63.8555,63.9486,36300.0
2014-11-05 14:25:00,68.67,68.84,68.65,68.81,85700.0,63.9486,64.1069,63.93,64.079,85700.0
2014-11-05 14:30:00,68.82,68.91,68.81,68.9,38300.0,64.0883,64.1721,64.079,64.1628,38300.0
2014-11-05 14:35:00,68.89,68.9,68.77,68.83,28500.0,64.1535,64.1628,64.0417,64.0976,28500.0
2014-11-05 14:40:00,68.85,68.85,68.65,68.65,54500.0,64.1162,64.1162,63.93,63.93,54500.0
2014-11-05 14:45:00,68.65,68.69,68.52,68.53,25800.0,63.93,63.9672,63.8089,63.8182,25800.0
2014-11-05 14:50:00,68.52,68.65,68.51,68.57,174400.0,63.8089,63.93,63.7996,63.8555,174400.0
2014-11-05 14:55:00,68.58,68.59,68.35,68.54,34600.0,63.8648,63.8741,63.6506,63.8275,34600.0
2014-11-05 15:00:00,68.55,68.66,68.55,68.59,22500.0,63.8368,63.9393,63.8368,63.8741,22500.0
2014-11-05 15:05:00,68.59,68.59,68.5,68.55,37900.0,63.8741,63.8741,63.7903,63.8368,37900.0
2014-11-05 15:10:00,68.55,68.55,68.43,68.48,54700.0,63.8368,63.8368,63.7251,63.7717,54700.0
2014-11-05 15:15:00,68.48,68.48,68.36,68.36,166500.0,63.7717,63.7717,63.6599,63.6599,166500.0
2014-11-05 15:20:00,68.35,68.4,68.17,68.29,43600.0,63.6506,63.6972,63.483,63.5947,43600.0
2014-11-05 15:25:00,68.3,68.3,68.11,68.24,76200.0,63.604,63.604,63.4271,63.5482,76200.0
2014-11-05 15:30:00,68.23,68.33,68.15,68.17,175400.0,63.5388,63.632,63.4643,63.483,175400.0
2014-11-05 15:35:00,68.17,68.22,68.07,68.1,83500.0,63.483,63.5295,63.3898,63.4178,83500.0
2014-11-05 15:40:00,68.1,68.16,68.03,68.09,65000.0,63.4178,63.4737,63.3526,63.4085,65000.0
2014-11-05 15:45:00,68.07,68.11,68.0,68.02,210600.0,63.3898,63.4271,63.3247,63.3433,210600.0
2014-11-05 15:50:00,68.03,68.05,67.86,67.86,110500.0,63.3526,63.3712,63.1943,63.1943,110500.0
2014-11-05 15:55:00,67.87,67.95,67.81,67.84,224700.0,63.2036,63.2781,63.1477,63.1757,224700.0
2014-11-06 09:30:00,67.91,68.58,67.86,68.52,57100.0,63.2409,63.8648,63.1943,63.8089,57100.0
2014-11-06 09:35:00,68.49,68.65,68.27,68.51,157700.0,63.781,63.93,63.5761,63.7996,157700.0
2014-11-06 09:40:00,68.54,68.74,68.48,68.66,47000.0,63.8275,64.0138,63.7717,63.9393,47000.0
2014-11-06 09:45:00,68.65,68.66,68.48,68.63,21100.0,63.93,63.9393,63.7717,63.9113,21100.0
2014-11-06 09:50:00,68.63,68.65,68.37,68.46,27100.0,63.9113,63.93,63.6692,63.753,27100.0
2014-11-06 09:55:00,68.48,68.61,68.39,68.59,56700.0,63.7717,63.8927,63.6878,63.8741,56700.0
2014-11-06 10:00:00,68.6,68.6,68.45,68.45,121100.0,63.8834,63.8834,63.7437,63.7437,121100.0
2014-11-06 10:05:00,68.44,68.53,68.44,68.46,14500.0,63.7344,63.8182,63.7344,63.753,14500.0
2014-11-06 10:10:00,68.44,68.53,68.44,68.5,20000.0,63.7344,63.8182,63.7344,63.7903,20000.0
2014-11-06 10:15:00,68.47,68.56,68.43,68.56,47000.0,63.7623,63.8462,63.7251,63.8462,47000.0
2014-11-06 10:20:00,68.58,68.59,68.49,68.56,41300.0,63.8648,63.8741,63.781,63.8462,41300.0
2014-11-06 10:25:00,68.55,68.69,68.54,68.63,77900.0,63.8368,63.9672,63.8275,63.9113,77900.0
2014-11-06 10:30:00,68.62,68.68,68.55,68.66,55400.0,63.902,63.9579,63.8368,63.9393,55400.0
2014-11-06 10:35:00,68.65,68.68,68.63,68.63,55500.0,63.93,63.9579,63.9113,63.9113,55500.0
2014-11-06 10:40:00,68.62,68.65,68.58,68.6,73900.0,63.902,63.93,63.8648,63.8834,73900.0
2014-11-06 10:45:00,68.6,68.85,68.59,68.85,66100.0,63.8834,64.1162,63.8741,64.1162,66100.0
2014-11-06 10:50:00,68.85,68.9,68.79,68.88,25700.0,64.1162,64.1628,64.0603,64.1442,25700.0
2014-11-06 10:55:00,68.88,68.95,68.84,68.84,94600.0,64.1442,64.2093,64.1069,64.1069,94600.0
2014-11-06 11:00:00,68.84,68.87,68.72,68.76,54500.0,64.1069,64.1348,63.9952,64.0324,54500.0
2014-11-06 11:05:00,68.77,68.77,68.68,68.68,24800.0,64.0417,64.0417,63.9579,63.9579,24800.0
2014-11-06 11:10:00,68.67,68.69,68.62,68.67,15300.0,63.9486,63.9672,63.902,63.9486,15300.0
2014-11-06 11:15:00,68.69,68.86,68.67,68.86,37900.0,63.9672,64.1255,63.9486,64.1255,37900.0
2014-11-06 11:20:00,68.83,68.9,68.82,68.89,48200.0,64.0976,64.1628,64.0883,64.1535,48200.0
2014-11-06 11:25:00,68.89,68.89,68.86,68.88,29000.0,64.1535,64.1535,64.1255,64.1442,29000.0
2014-11-06 11:30:00,68.88,68.95,68.86,68.92,39000.0,64.1442,64.2093,64.1255,64.1814,39000.0
2014-11-06 11:35:00,68.92,68.92,68.9,68.92,16400.0,64.1814,64.1814,64.1628,64.1814,16400.0
2014-11-06 11:40:00,68.92,68.93,68.89,68.91,31900.0,64.1814,64.1907,64.1535,64.1721,31900.0
2014-11-06 11:45:00,68.91,68.92,68.88,68.89,39400.0,64.1721,64.1814,64.1442,64.1535,39400.0
2014-11-06 11:50:00,68.89,68.92,68.83,68.83,34800.0,64.1535,64.1814,64.0976,64.0976,34800.0
2014-11-06 11:55:00,68.84,68.88,68.82,68.82,11600.0,64.1069,64.1442,64.0883,64.0883,11600.0
2014-11-06 12:00:00,68.81,68.81,68.68,68.69,23400.0,64.079,64.079,63.9579,63.9672,23400.0
2014-11-06 12:05:00,68.69,68.7,68.56,68.6,19200.0,63.9672,63.9765,63.8462,63.8834,19200.0
2014-11-06 12:10:00,68.61,68.69,68.61,68.66,15900.0,63.8927,63.9672,63.8927,63.9393,15900.0
2014-11-06 12:15:00,68.65,68.7,68.62,68.7,14600.0,63.93,63.9765,63.902,63.9765,14600.0
2014-11-06 12:20:00,68.72,68.81,68.72,68.79,5400.0,63.9952,64.079,63.9952,64.0603,5400.0
2014-11-06 12:25:00,68.81,68.81,68.75,68.77,8200.0,64.079,64.079,64.0231,64.0417,8200.0
2014-11-06 12:30:00,68.77,68.8,68.75,68.78,27500.0,64.0417,64.0697,64.0231,64.051,27500.0
2014-11-06 12:35:00,68.79,68.84,68.79,68.83,35000.0,64.0603,64.1069,64.0603,64.0976,35000.0
2014-11-06 12:40:00,68.83,68.83,68.81,68.83,3700.0,64.0976,64.0976,64.079,64.0976,3700.0
2014-11-06 12:45:00,68.83,68.88,68.83,68.87,33300.0,64.0976,64.1442,64.0976,64.1348,33300.0
2014-11-06 12:50:00,68.85,68.92,68.85,68.85,5400.0,64.1162,64.1814,64.1162,64.1162,5400.0
2014-11-06 12:55:00,68.84,68.84,68.79,68.8,13800.0,64.1069,64.1069,64.0603,64.0697,13800.0
2014-11-06 13:00:00,68.8,68.84,68.78,68.79,29800.0,64.0697,64.1069,64.051,64.0603,29800.0
2014-11-06 13:05:00,68.79,68.81,68.63,68.68,58100.0,64.0603,64.079,63.9113,63.9579,58100.0
2014-11-06 13:10:00,68.67,68.81,68.67,68.78,14300.0,63.9486,64.079,63.9486,64.051,14300.0
2014-11-06 13:15:00,68.79,68.81,68.69,68.69,10300.0,64.0603,64.079,63.9672,63.9672,10300.0
2014-11-06 13:20:00,68.7,68.78,68.69,68.78,12500.0,63.9765,64.051,63.9672,64.051,12500.0
2014-11-06 13:25:00,68.78,68.82,68.75,68.8,26100.0,64.051,64.0883,64.0231,64.0697,26100.0
2014-11-06 13:30:00,68.81,68.81,68.77,68.81,20000.0,64.079,64.079,64.0417,64.079,20000.0
2014-11-06 13:35:00,68.81,68.82,68.77,68.81,23100.0,64.079,64.0883,64.0417,64.079,23100.0
2014-11-06 13:40:00,68.81,68.85,68.79,68.85,54900.0,64.079,64.1162,64.0603,64.1162,54900.0
2014-11-06 13:45:00,68.84,68.95,68.84,68.95,42800.0,64.1069,64.2093,64.1069,64.2093,42800.0
2014-11-06 13:50:00,68.94,68.95,68.86,68.87,68600.0,64.2,64.2093,64.1255,64.1348,68600.0
2014-11-06 13:55:00,68.87,68.87,68.77,68.78,51700.0,64.1348,64.1348,64.0417,64.051,51700.0
2014-11-06 14:00:00,68.78,68.84,68.77,68.84,44800.0,64.051,64.1069,64.0417,64.1069,44800.0
2014-11-06 14:05:00,68.84,68.88,68.81,68.88,37000.0,64.1069,64.1442,64.079,64.1442,37000.0
2014-11-06 14:10:00,68.88,68.88,68.78,68.8,63600.0,64.1442,64.1442,64.051,64.0697,63600.0
2014-11-06 14:15:00,68.8,68.8,68.75,68.76,37400.0,64.0697,64.0697,64.0231,64.0324,37400.0
2014-11-06 14:20:00,68.76,68.8,68.76,68.77,42900.0,64.0324,64.0697,64.0324,64.0417,42900.0
2014-11-06 14:25:00,68.77,68.8,68.77,68.78,37000.0,64.0417,64.0697,64.0417,64.051,37000.0
2014-11-06 14:30:00,68.78,68.8,68.76,68.79,43400.0,64.051,64.0697,64.0324,64.0603,43400.0
2014-11-06 14:35:00,68.79,68.8,68.73,68.75,44000.0,64.0603,64.0697,64.0045,64.0231,44000.0
2014-11-06 14:40:00,68.75,68.81,68.75,68.81,43100.0,64.0231,64.079,64.0231,64.079,43100.0
2014-11-06 14:45:00,68.81,68.87,68.79,68.84,44400.0,64.079,64.1348,64.0603,64.1069,44400.0
2014-11-06 14:50:00,68.84,69.04,68.82,69.04,60300.0,64.1069,64.2932,64.0883,64.2932,60300.0
2014-11-06 14:55:00,69.04,69.12,69.0,69.12,36600.0,64.2932,64.3677,64.2559,64.3677,36600.0
2014-11-06 15:00:00,69.1,69.12,68.97,68.98,42400.0,64.349,64.3677,64.228,64.2373,42400.0
2014-11-06 15:05:00,68.98,69.0,68.96,68.98,33100.0,64.2373,64.2559,64.2187,64.2373,33100.0
2014-11-06 15:10:00,68.99,69.02,68.96,68.97,38100.0,64.2466,64.2745,64.2187,64.228,38100.0
2014-11-06 15:15:00,68.97,68.99,68.93,68.96,62200.0,64.228,64.2466,64.1907,64.2187,62200.0
2014-11-06 15:20:00,68.96,69.02,68.95,68.97,31500.0,64.2187,64.2745,64.2093,64.228,31500.0
2014-11-06 15:25:00,68.96,69.01,68.96,69.01,41600.0,64.2187,64.2652,64.2187,64.2652,41600.0
2014-11-06 15:30:00,69.0,69.03,68.89,68.91,59700.0,64.2559,64.2838,64.1535,64.1721,59700.0
2014-11-06 15:35:00,68.91,68.91,68.8,68.86,79300.0,64.1721,64.1721,64.0697,64.1255,79300.0
2014-11-06 15:40:00,68.85,68.94,68.82,68.91,62400.0,64.1162,64.2,64.0883,64.1721,62400.0
2014-11-06 15:45:00,68.91,68.93,68.9,68.92,50900.0,64.1721,64.1907,64.1628,64.1814,50900.0
2014-11-06 15:50:00,68.92,68.93,68.84,68.87,65000.0,64.1814,64.1907,64.1069,64.1348,65000.0
2014-11-06 15:55:00,68.87,68.97,68.87,68.97,88700.0,64.1348,64.228,64.1348,64.228,88700.0
2014-11-07 09:30:00,68.75,68.92,68.39,68.39,37400.0,64.0231,64.1814,63.6878,63.6878,37400.0
2014-11-07 09:35:00,68.51,68.53,68.33,68.42,15800.0,63.7996,63.8182,63.632,63.7158,15800.0
2014-11-07 09:40:00,68.42,68.42,68.26,68.32,39600.0,63.7158,63.7158,63.5668,63.6227,39600.0
2014-11-07 09:45:00,68.36,68.83,68.29,68.77,20700.0,63.6599,64.0976,63.5947,64.0417,20700.0
2014-11-07 09:50:00,68.74,68.74,68.58,68.62,15400.0,64.0138,64.0138,63.8648,63.902,15400.0
2014-11-07 09:55:00,68.63,68.63,68.55,68.59,21200.0,63.9113,63.9113,63.8368,63.8741,21200.0
2014-11-07 10:00:00,68.64,68.75,68.56,68.67,20100.0,63.9207,64.0231,63.8462,63.9486,20100.0
2014-11-07 10:05:00,68.68,68.94,68.68,68.76,81700.0,63.9579,64.2,63.9579,64.0324,81700.0
2014-11-07 10:10:00,68.75,68.82,68.7,68.82,23500.0,64.0231,64.0883,63.9765,64.0883,23500.0
2014-11-07 10:15:00,68.81,68.96,68.79,68.89,24300.0,64.079,64.2187,64.0603,64.1535,24300.0
2014-11-07 10:20:00,68.91,68.91,68.76,68.82,10900.0,64.1721,64.1721,64.0324,64.0883,10900.0
2014-11-07 10:25:00,68.8,68.81,68.57,68.57,11300.0,64.0697,64.079,63.8555,63.8555,11300.0
2014-11-07 10:30:00,68.57,68.59,68.44,68.5,20200.0,63.8555,63.8741,63.7344,63.7903,20200.0
2014-11-07 10:35:00,68.51,68.54,68.49,68.54,33000.0,63.7996,63.8275,63.781,63.8275,33000.0
2014-11-07 10:40:00,68.54,68.86,68.54,68.8,42700.0,63.8275,64.1255,63.8275,64.0697,42700.0
2014-11-07 10:45:00,68.79,68.8,68.77,68.8,11400.0,64.0603,64.0697,64.0417,64.0697,11400.0
2014-11-07 10:50:00,68.79,68.95,68.79,68.94,75800.0,64.0603,64.2093,64.0603,64.2,75800.0
2014-11-07 10:55:00,68.96,69.08,68.93,69.01,70200.0,64.2187,64.3304,64.1907,64.2652,70200.0
2014-11-07 11:00:00,69.02,69.11,68.94,68.95,141300.0,64.2745,64.3583,64.2,64.2093,141300.0
2014-11-07 11:05:00,68.96,68.97,68.8,68.8,152500.0,64.2187,64.228,64.0697,64.0697,152500.0
2014-11-07 11:10:00,68.8,68.81,68.51,68.53,39800.0,64.0697,64.079,63.7996,63.8182,39800.0
2014-11-07 11:15:00,68.53,68.63,68.47,68.52,75200.0,63.8182,63.9113,63.7623,63.8089,75200.0
2014-11-07 11:20:00,68.53,68.56,68.37,68.53,40500.0,63.8182,63.8462,63.6692,63.8182,40500.0
2014-11-07 11:25:00,68.53,68.53,68.27,68.31,207200.0,63.8182,63.8182,63.5761,63.6133,207200.0
2014-11-07 11:30:00,68.28,68.45,68.28,68.4,40600.0,63.5854,63.7437,63.5854,63.6972,40600.0
2014-11-07 11:35:00,68.42,68.42,68.16,68.16,31100.0,63.7158,63.7158,63.4737,63.4737,31100.0
2014-11-07 11:40:00,68.16,68.18,68.09,68.11,18900.0,63.4737,63.4923,63.4085,63.4271,18900.0
2014-11-07 11:45:00,68.14,68.17,68.08,68.13,53700.0,63.455,63.483,63.3992,63.4457,53700.0
2014-11-07 11:50:00,68.13,68.39,68.08,68.32,67800.0,63.4457,63.6878,63.3992,63.6227,67800.0
2014-11-07 11:55:00,68.33,68.37,68.3,68.35,28900.0,63.632,63.6692,63.604,63.6506,28900.0
2014-11-07 12:00:00,68.35,68.47,68.29,68.38,48500.0,63.6506,63.7623,63.5947,63.6785,48500.0
2014-11-07 12:05:00,68.39,68.45,68.33,68.45,26900.0,63.6878,63.7437,63.632,63.7437,26900.0
2014-11-07 12:10:00,68.42,68.43,68.3,68.3,44100.0,63.7158,63.7251,63.604,63.604,44100.0
2014-11-07 12:15:00,68.3,68.46,68.24,68.32,34400.0,63.604,63.753,63.5482,63.6227,34400.0
2014-11-07 12:20:00,68.34,68.41,68.21,68.22,61100.0,63.6413,63.7065,63.5202,63.5295,61100.0
2014-11-07 12:25:00,68.25,68.58,68.23,68.58,16000.0,63.5575,63.8648,63.5388,63.8648,16000.0
2014-11-07 12:30:00,68.6,68.6,68.41,68.41,17400.0,63.8834,63.8834,63.7065,63.7065,17400.0
2014-11-07 12:35:00,68.44,68.57,68.43,68.52,127800.0,63.7344,63.8555,63.7251,63.8089,127800.0
2014-11-07 12:40:00,68.51,68.64,68.49,68.58,12700.0,63.7996,63.9207,63.781,63.8648,12700.0
2014-11-07 12:45:00,68.57,68.6,68.28,68.36,38400.0,63.8555,63.8834,63.5854,63.6599,38400.0
2014-11-07 12:50:00,68.35,68.42,65.28,65.5,800200.0,63.6506,63.7158,60.7917,60.9966,800200.0
2014-11-07 12:55:00,65.49,66.65,64.74,66.51,798400.0,60.9872,62.0675,60.2888,61.9371,798400.0
2014-11-07 13:00:00,66.5,68.0,66.5,67.66,519900.0,61.9278,63.3247,61.9278,63.008,519900.0
2014-11-07 13:05:00,67.61,67.61,67.0,67.09,379700.0,62.9615,62.9615,62.3934,62.4772,379700.0
2014-11-07 13:10:00,67.09,67.58,67.04,67.35,218500.0,62.4772,62.9335,62.4307,62.7194,218500.0
2014-11-07 13:15:00,67.37,67.49,67.0,67.03,235100.0,62.738,62.8497,62.3934,62.4214,235100.0
2014-11-07 13:20:00,67.03,67.35,66.94,67.0,265600.0,62.4214,62.7194,62.3375,62.3934,265600.0
2014-11-07 13:25:00,67.0,67.05,66.5,66.53,333200.0,62.3934,62.44,61.9278,61.9557,333200.0
2014-11-07 13:30:00,66.55,66.76,66.48,66.52,171500.0,61.9744,62.1699,61.9092,61.9464,171500.0
2014-11-07 13:35:00,66.52,66.68,66.32,66.51,238900.0,61.9464,62.0954,61.7602,61.9371,238900.0
2014-11-07 13:40:00,66.53,66.55,66.02,66.13,220400.0,61.9557,61.9744,61.4808,61.5832,220400.0
2014-11-07 13:45:00,66.16,66.89,65.89,66.88,161300.0,61.6112,62.291,61.3597,62.2817,161300.0
2014-11-07 13:50:00,66.87,66.92,66.48,66.49,62400.0,62.2724,62.3189,61.9092,61.9185,62400.0
2014-11-07 13:55:00,66.49,66.5,66.3,66.49,70500.0,61.9185,61.9278,61.7415,61.9185,70500.0
2014-11-07 14:00:00,66.5,66.7,66.3,66.3,150400.0,61.9278,62.114,61.7415,61.7415,150400.0
2014-11-07 14:05:00,66.33,66.45,66.3,66.4,148000.0,61.7695,61.8812,61.7415,61.8347,148000.0
2014-11-07 14:10:00,66.41,66.88,66.35,66.72,241900.0,61.844,62.2817,61.7881,62.1327,241900.0
2014-11-07 14:15:00,66.7,66.85,66.57,66.8,100100.0,62.114,62.2537,61.993,62.2072,100100.0
2014-11-07 14:20:00,66.8,66.8,66.49,66.5,137000.0,62.2072,62.2072,61.9185,61.9278,137000.0
2014-11-07 14:25:00,66.5,66.52,66.18,66.29,97600.0,61.9278,61.9464,61.6298,61.7322,97600.0
2014-11-07 14:30:00,66.3,66.35,65.95,66.14,304900.0,61.7415,61.7881,61.4156,61.5925,304900.0
2014-11-07 14:35:00,66.13,66.33,66.0,66.21,170000.0,61.5832,61.7695,61.4622,61.6577,170000.0
2014-11-07 14:40:00,66.23,66.28,65.86,65.88,36600.0,61.6764,61.7229,61.3318,61.3504,36600.0
2014-11-07 14:45:00,65.88,66.15,65.33,65.4,572000.0,61.3504,61.6019,60.8382,60.9034,572000.0
2014-11-07 14:50:00,65.4,65.48,65.0,65.11,347600.0,60.9034,60.9779,60.5309,60.6334,347600.0
2014-11-07 14:55:00,65.11,65.12,64.65,64.91,201100.0,60.6334,60.6427,60.205,60.4471,201100.0
2014-11-07 15:00:00,64.91,65.48,64.88,65.44,265900.0,60.4471,60.9779,60.4192,60.9407,265900.0
2014-11-07 15:05:00,65.42,65.63,65.35,65.51,273800.0,60.9221,61.1176,60.8569,61.0059,273800.0
2014-11-07 15:10:00,65.51,65.51,64.3,65.23,256600.0,61.0059,61.0059,59.8791,60.7451,256600.0
2014-11-07 15:15:00,65.24,65.24,64.95,65.0,346200.0,60.7544,60.7544,60.4844,60.5309,346200.0
2014-11-07 15:20:00,64.99,65.18,64.82,64.99,259000.0,60.5216,60.6986,60.3633,60.5216,259000.0
2014-11-07 15:25:00,64.99,65.29,64.86,65.18,358900.0,60.5216,60.801,60.4006,60.6986,358900.0
2014-11-07 15:30:00,65.18,65.59,65.16,65.49,232800.0,60.6986,61.0804,60.6799,60.9872,232800.0
2014-11-07 15:35:00,65.51,66.0,65.49,65.89,241200.0,61.0059,61.4622,60.9872,61.3597,241200.0
2014-11-07 15:40:00,65.89,65.96,65.68,65.75,306800.0,61.3597,61.4249,61.1642,61.2294,306800.0
2014-11-07 15:45:00,65.74,65.78,65.25,65.69,405000.0,61.22,61.2573,60.7637,61.1735,405000.0
2014-11-07 15:50:00,65.69,65.86,65.5,65.72,400200.0,61.1735,61.3318,60.9966,61.2014,400200.0
2014-11-07 15:55:00,65.74,65.8,65.64,65.75,488700.0,61.22,61.2759,61.1269,61.2294,488700.0
2014-11-10 09:30:00,66.15,66.16,65.44,66.02,143100.0,61.6019,61.6112,60.9407,61.4808,143100.0
2014-11-10 09:35:00,66.03,66.37,66.01,66.26,63900.0,61.4901,61.8067,61.4715,61.7043,63900.0
2014-11-10 09:40:00,66.29,66.29,65.88,66.19,86900.0,61.7322,61.7322,61.3504,61.6391,86900.0
2014-11-10 09:45:00,66.19,66.3,66.07,66.28,42600.0,61.6391,61.7415,61.5274,61.7229,42600.0
2014-11-10 09:50:00,66.3,66.31,65.94,66.01,154600.0,61.7415,61.7509,61.4063,61.4715,154600.0
2014-11-10 09:55:00,66.02,66.66,66.02,66.36,54100.0,61.4808,62.0768,61.4808,61.7974,54100.0
2014-11-10 10:00:00,66.36,66.67,66.32,66.52,35200.0,61.7974,62.0861,61.7602,61.9464,35200.0
2014-11-10 10:05:00,66.52,66.69,66.43,66.5,59100.0,61.9464,62.1047,61.8626,61.9278,59100.0
2014-11-10 10:10:00,66.5,66.64,66.22,66.27,50600.0,61.9278,62.0582,61.667,61.7136,50600.0
2014-11-10 10:15:00,66.27,66.44,66.25,66.38,78000.0,61.7136,61.8719,61.695,61.816,78000.0
2014-11-10 10:20:00,66.39,66.4,66.28,66.31,121100.0,61.8254,61.8347,61.7229,61.7509,121100.0
2014-11-10 10:25:00,66.31,66.48,66.05,66.35,154100.0,61.7509,61.9092,61.5087,61.7881,154100.0
2014-11-10 10:30:00,66.34,66.63,66.27,66.3,89100.0,61.7788,62.0489,61.7136,61.7415,89100.0
2014-11-10 10:35:00,66.3,66.7,66.29,66.7,147200.0,61.7415,62.114,61.7322,62.114,147200.0
2014-11-10 10:40:00,66.74,66.78,66.49,66.75,76700.0,62.1513,62.1885,61.9185,62.1606,76700.0
2014-11-10 10:45:00,66.8,66.81,66.59,66.68,125300.0,62.2072,62.2165,62.0116,62.0954,125300.0
2014-11-10 10:50:00,66.7,66.89,66.61,66.89,62700.0,62.114,62.291,62.0302,62.291,62700.0
2014-11-10 10:55:00,66.92,67.11,66.85,67.01,64700.0,62.3189,62.4959,62.2537,62.4027,64700.0
2014-11-10 11:00:00,67.0,67.03,66.67,66.86,75700.0,62.3934,62.4214,62.0861,62.263,75700.0
2014-11-10 11:05:00,66.85,67.0,66.83,66.97,48400.0,62.2537,62.3934,62.2351,62.3655,48400.0
2014-11-10 11:10:00,66.96,67.0,66.93,66.97,58300.0,62.3562,62.3934,62.3282,62.3655,58300.0
2014-11-10 11:15:00,66.99,67.14,66.97,67.07,57400.0,62.3841,62.5238,62.3655,62.4586,57400.0
2014-11-10 11:20:00,67.09,67.46,67.07,67.1,75000.0,62.4772,62.8218,62.4586,62.4865,75000.0
2014-11-10 11:25:00,67.12,67.37,67.04,67.37,76900.0,62.5052,62.738,62.4307,62.738,76900.0
2014-11-10 11:30:00,67.36,67.38,67.14,67.31,91200.0,62.7287,62.7473,62.5238,62.6821,91200.0
2014-11-10 11:35:00,67.31,67.31,67.01,67.13,74600.0,62.6821,62.6821,62.4027,62.5145,74600.0
2014-11-10 11:40:00,67.13,67.5,67.13,67.49,57800.0,62.5145,62.859,62.5145,62.8497,57800.0
2014-11-10 11:45:00,67.49,67.61,67.23,67.26,130700.0,62.8497,62.9615,62.6076,62.6355,130700.0
2014-11-10 11:50:00,67.25,67.31,67.02,67.06,78400.0,62.6262,62.6821,62.412,62.4493,78400.0
2014-11-10 11:55:00,67.07,67.37,66.98,67.24,63800.0,62.4586,62.738,62.3748,62.6169,63800.0
2014-11-10 12:00:00,67.25,67.49,67.25,67.43,96000.0,62.6262,62.8497,62.6262,62.7939,96000.0
2014-11-10 12:05:00,67.42,67.5,67.35,67.42,44700.0,62.7845,62.859,62.7194,62.7845,44700.0
2014-11-10 12:10:00,67.43,67.43,67.02,67.29,122600.0,62.7939,62.7939,62.412,62.6635,122600.0
2014-11-10 12:15:00,67.31,67.34,67.2,67.34,76000.0,62.6821,62.71,62.5797,62.71,76000.0
2014-11-10 12:20:00,67.33,67.33,67.13,67.23,48800.0,62.7007,62.7007,62.5145,62.6076,48800.0
2014-11-10 12:25:00,67.23,67.46,67.23,67.41,87500.0,62.6076,62.8218,62.6076,62.7752,87500.0
2014-11-10 12:30:00,67.41,67.42,67.17,67.25,58300.0,62.7752,62.7845,62.5517,62.6262,58300.0
2014-11-10 12:35:00,67.25,67.35,67.18,67.3,38600.0,62.6262,62.7194,62.561,62.6728,38600.0
2014-11-10 12:40:00,67.31,67.36,67.21,67.29,73600.0,62.6821,62.7287,62.589,62.6635,73600.0
2014-11-10 12:45:00,67.3,67.36,67.18,67.2,136900.0,62.6728,62.7287,62.561,62.5797,136900.0
2014-11-10 12:50:00,67.22,67.27,67.15,67.19,29100.0,62.5983,62.6449,62.5331,62.5704,29100.0
2014-11-10 12:55:00,67.18,67.29,67.12,67.29,53300.0,62.561,62.6635,62.5052,62.6635,53300.0
2014-11-10 13:00:00,67.29,67.33,67.2,67.2,37000.0,62.6635,62.7007,62.5797,62.5797,37000.0
2014-11-10 13:05:00,67.2,67.35,67.19,67.34,29900.0,62.5797,62.7194,62.5704,62.71,29900.0
2014-11-10 13:10:00,67.33,67.38,67.23,67.29,35000.0,62.7007,62.7473,62.6076,62.6635,35000.0
2014-11-10 13:15:00,67.3,67.37,67.2,67.21,44900.0,62.6728,62.738,62.5797,62.589,44900.0
2014-11-10 13:20:00,67.22,67.26,67.18,67.22,56700.0,62.5983,62.6355,62.561,62.5983,56700.0
2014-11-10 13:25:00,67.22,67.22,67.11,67.2,71000.0,62.5983,62.5983,62.4959,62.5797,71000.0
2014-11-10 13:30:00,67.2,67.22,67.04,67.09,59000.0,62.5797,62.5983,62.4307,62.4772,59000.0
2014-11-10 13:35:00,67.09,67.2,66.98,67.0,67200.0,62.4772,62.5797,62.3748,62.3934,67200.0
2014-11-10 13:40:00,67.01,67.1,66.77,66.9,108200.0,62.4027,62.4865,62.1792,62.3003,108200.0
2014-11-10 13:45:00,66.91,66.92,66.62,66.71,105600.0,62.3096,62.3189,62.0395,62.1234,105600.0
2014-11-10 13:50:00,66.71,66.71,66.55,66.63,129300.0,62.1234,62.1234,61.9744,62.0489,129300.0
2014-11-10 13:55:00,66.63,66.64,66.46,66.51,121100.0,62.0489,62.0582,61.8905,61.9371,121100.0
2014-11-10 14:00:00,66.51,66.54,66.45,66.53,166700.0,61.9371,61.965,61.8812,61.9557,166700.0
2014-11-10 14:05:00,66.53,66.53,66.42,66.48,79700.0,61.9557,61.9557,61.8533,61.9092,79700.0
2014-11-10 14:10:00,66.48,66.52,66.38,66.5,74600.0,61.9092,61.9464,61.816,61.9278,74600.0
2014-11-10 14:15:00,66.5,66.51,66.41,66.49,52100.0,61.9278,61.9371,61.844,61.9185,52100.0
2014-11-10 14:20:00,66.49,66.58,66.46,66.5,77500.0,61.9185,62.0023,61.8905,61.9278,77500.0
2014-11-10 14:25:00,66.48,66.49,66.32,66.37,28600.0,61.9092,61.9185,61.7602,61.8067,28600.0
2014-11-10 14:30:00,66.39,66.4,66.24,66.3,81000.0,61.8254,61.8347,61.6857,61.7415,81000.0
2014-11-10 14:35:00,66.29,66.32,66.25,66.27,74000.0,61.7322,61.7602,61.695,61.7136,74000.0
2014-11-10 14:40:00,66.28,66.38,66.17,66.28,193100.0,61.7229,61.816,61.6205,61.7229,193100.0
2014-11-10 14:45:00,66.28,66.28,66.13,66.25,64300.0,61.7229,61.7229,61.5832,61.695,64300.0
2014-11-10 14:50:00,66.27,66.42,66.21,66.35,102300.0,61.7136,61.8533,61.6577,61.7881,102300.0
2014-11-10 14:55:00,66.35,66.41,66.27,66.31,160900.0,61.7881,61.844,61.7136,61.7509,160900.0
2014-11-10 15:00:00,66.32,66.39,66.23,66.28,73600.0,61.7602,61.8254,61.6764,61.7229,73600.0
2014-11-10 15:05:00,66.28,66.36,66.26,66.27,53700.0,61.7229,61.7974,61.7043,61.7136,53700.0
2014-11-10 15:10:00,66.25,66.35,66.25,66.31,36700.0,61.695,61.7881,61.695,61.7509,36700.0
2014-11-10 15:15:00,66.31,66.32,66.12,66.16,74900.0,61.7509,61.7602,61.5739,61.6112,74900.0
2014-11-10 15:20:00,66.16,66.24,66.03,66.04,119700.0,61.6112,61.6857,61.4901,61.4994,119700.0
2014-11-10 15:25:00,66.05,66.05,65.86,65.9,99900.0,61.5087,61.5087,61.3318,61.369,99900.0
2014-11-10 15:30:00,65.89,65.94,65.84,65.89,88200.0,61.3597,61.4063,61.3132,61.3597,88200.0
2014-11-10 15:35:00,65.89,65.9,65.74,65.81,154100.0,61.3597,61.369,61.22,61.2852,154100.0
2014-11-10 15:40:00,65.81,65.82,65.67,65.7,141700.0,61.2852,61.2945,61.1549,61.1828,141700.0
2014-11-10 15:45:00,65.71,65.98,65.7,65.81,220200.0,61.1921,61.4435,61.1828,61.2852,220200.0
2014-11-10 15:50:00,65.82,65.88,65.68,65.71,202700.0,61.2945,61.3504,61.1642,61.1921,202700.0
2014-11-10 15:55:00,65.72,65.79,65.57,65.73,337200.0,61.2014,61.2666,61.0617,61.2107,337200.0
2014-11-11 09:30:00,65.92,65.97,65.65,65.86,72000.0,61.3877,61.4342,61.1362,61.3318,72000.0
2014-11-11 09:35:00,65.88,65.88,65.47,65.53,67300.0,61.3504,61.3504,60.9686,61.0245,67300.0
2014-11-11 09:40:00,65.53,65.74,65.48,65.52,176800.0,61.0245,61.22,60.9779,61.0152,176800.0
2014-11-11 09:45:00,65.52,66.4,65.52,66.14,88800.0,61.0152,61.8347,61.0152,61.5925,88800.0
2014-11-11 09:50:00,66.19,66.25,65.88,65.91,77100.0,61.6391,61.695,61.3504,61.3784,77100.0
2014-11-11 09:55:00,65.87,66.19,65.85,65.91,55200.0,61.3411,61.6391,61.3225,61.3784,55200.0
2014-11-11 10:00:00,65.92,66.12,65.92,66.11,60500.0,61.3877,61.5739,61.3877,61.5646,60500.0
2014-11-11 10:05:00,66.1,66.27,66.06,66.08,68100.0,61.5553,61.7136,61.518,61.5367,68100.0
2014-11-11 10:10:00,66.03,66.08,65.84,66.01,38200.0,61.4901,61.5367,61.3132,61.4715,38200.0
2014-11-11 10:15:00,66.0,66.31,65.95,66.25,41000.0,61.4622,61.7509,61.4156,61.695,41000.0
2014-11-11 10:20:00,66.25,66.59,66.21,66.43,79000.0,61.695,62.0116,61.6577,61.8626,79000.0
2014-11-11 10:25:00,66.43,66.74,66.43,66.62,53100.0,61.8626,62.1513,61.8626,62.0395,53100.0
2014-11-11 10:30:00,66.58,66.83,66.58,66.65,61600.0,62.0023,62.2351,62.0023,62.0675,61600.0
2014-11-11 10:35:00,66.61,66.79,66.61,66.73,62700.0,62.0302,62.1979,62.0302,62.142,62700.0
2014-11-11 10:40:00,66.74,66.92,66.73,66.78,41500.0,62.1513,62.3189,62.142,62.1885,41500.0
2014-11-11 10:45:00,66.8,66.85,66.72,66.78,19100.0,62.2072,62.2537,62.1327,62.1885,19100.0
2014-11-11 10:50:00,66.77,66.87,66.75,66.85,26300.0,62.1792,62.2724,62.1606,62.2537,26300.0
2014-11-11 10:55:00,66.85,66.87,66.83,66.85,19200.0,62.2537,62.2724,62.2351,62.2537,19200.0
2014-11-11 11:00:00,66.86,66.86,66.47,66.54,33000.0,62.263,62.263,61.8999,61.965,33000.0
2014-11-11 11:05:00,66.51,66.74,66.43,66.72,18800.0,61.9371,62.1513,61.8626,62.1327,18800.0
2014-11-11 11:10:00,66.72,66.78,66.58,66.6,44000.0,62.1327,62.1885,62.0023,62.0209,44000.0
2014-11-11 11:15:00,66.61,66.62,66.36,66.4,25400.0,62.0302,62.0395,61.7974,61.8347,25400.0
2014-11-11 11:20:00,66.4,66.5,66.37,66.37,35100.0,61.8347,61.9278,61.8067,61.8067,35100.0
2014-11-11 11:25:00,66.39,66.39,66.14,66.14,49600.0,61.8254,61.8254,61.5925,61.5925,49600.0
2014-11-11 11:30:00,66.17,66.19,66.08,66.11,39600.0,61.6205,61.6391,61.5367,61.5646,39600.0
2014-11-11 11:35:00,66.11,66.14,66.01,66.14,34300.0,61.5646,61.5925,61.4715,61.5925,34300.0
2014-11-11 11:40:00,66.16,66.18,66.01,66.02,30700.0,61.6112,61.6298,61.4715,61.4808,30700.0
2014-11-11 11:45:00,66.02,66.16,65.99,66.01,26700.0,61.4808,61.6112,61.4529,61.4715,26700.0
2014-11-11 11:50:00,66.01,66.16,65.98,66.05,38900.0,61.4715,61.6112,61.4435,61.5087,38900.0
2014-11-11 11:55:00,66.05,66.16,66.0,66.1,57500.0,61.5087,61.6112,61.4622,61.5553,57500.0
2014-11-11 12:00:00,66.09,66.13,66.0,66.05,35800.0,61.546,61.5832,61.4622,61.5087,35800.0
2014-11-11 12:05:00,66.06,66.12,65.99,66.09,26000.0,61.518,61.5739,61.4529,61.546,26000.0
2014-11-11 12:10:00,66.1,66.1,66.01,66.08,26400.0,61.5553,61.5553,61.4715,61.5367,26400.0
2014-11-11 12:15:00,66.07,66.09,65.92,65.99,53600.0,61.5274,61.546,61.3877,61.4529,53600.0
2014-11-11 12:20:00,66.01,66.04,65.98,65.99,15800.0,61.4715,61.4994,61.4435,61.4529,15800.0
2014-11-11 12:25:00,66.0,66.09,65.98,66.09,21400.0,61.4622,61.546,61.4435,61.546,21400.0
2014-11-11 12:30:00,66.1,66.11,65.99,66.04,16600.0,61.5553,61.5646,61.4529,61.4994,16600.0
2014-11-11 12:35:00,66.07,66.1,66.0,66.06,24800.0,61.5274,61.5553,61.4622,61.518,24800.0
2014-11-11 12:40:00,66.07,66.13,66.01,66.04,56700.0,61.5274,61.5832,61.4715,61.4994,56700.0
2014-11-11 12:45:00,66.02,66.11,65.99,66.01,56700.0,61.4808,61.5646,61.4529,61.4715,56700.0
2014-11-11 12:50:00,66.02,66.02,65.98,66.0,23100.0,61.4808,61.4808,61.4435,61.4622,23100.0
2014-11-11 12:55:00,65.99,66.02,65.95,66.0,52400.0,61.4529,61.4808,61.4156,61.4622,52400.0
2014-11-11 13:00:00,66.0,66.02,65.97,66.0,42600.0,61.4622,61.4808,61.4342,61.4622,42600.0
2014-11-11 13:05:00,66.0,66.01,65.96,66.0,18800.0,61.4622,61.4715,61.4249,61.4622,18800.0
2014-11-11 13:10:00,66.0,66.0,65.95,65.97,34200.0,61.4622,61.4622,61.4156,61.4342,34200.0
2014-11-11 13:15:00,65.97,65.97,65.68,65.73,87100.0,61.4342,61.4342,61.1642,61.2107,87100.0
2014-11-11 13:20:00,65.73,65.89,65.73,65.83,67900.0,61.2107,61.3597,61.2107,61.3039,67900.0
2014-11-11 13:25:00,65.83,65.88,65.74,65.75,62800.0,61.3039,61.3504,61.22,61.2294,62800.0
2014-11-11 13:30:00,65.76,65.81,65.71,65.74,36700.0,61.2387,61.2852,61.1921,61.22,36700.0
2014-11-11 13:35:00,65.74,65.77,65.7,65.77,38300.0,61.22,61.248,61.1828,61.248,38300.0
2014-11-11 13:40:00,65.76,65.85,65.7,65.78,102300.0,61.2387,61.3225,61.1828,61.2573,102300.0
2014-11-11 13:45:00,65.8,65.86,65.77,65.83,26000.0,61.2759,61.3318,61.248,61.3039,26000.0
2014-11-11 13:50:00,65.81,65.87,65.75,65.75,30900.0,61.2852,61.3411,61.2294,61.2294,30900.0
2014-11-11 13:55:00,65.77,65.83,65.73,65.79,58300.0,61.248,61.3039,61.2107,61.2666,58300.0
2014-11-11 14:00:00,65.77,65.85,65.75,65.78,36600.0,61.248,61.3225,61.2294,61.2573,36600.0
2014-11-11 14:05:00,65.81,65.93,65.8,65.92,36900.0,61.2852,61.397,61.2759,61.3877,36900.0
2014-11-11 14:10:00,65.92,65.95,65.83,65.9,33300.0,61.3877,61.4156,61.3039,61.369,33300.0
2014-11-11 14:15:00,65.9,66.02,65.88,66.0,28700.0,61.369,61.4808,61.3504,61.4622,28700.0
2014-11-11 14:20:00,66.0,66.08,65.99,65.99,18600.0,61.4622,61.5367,61.4529,61.4529,18600.0
2014-11-11 14:25:00,66.0,66.01,65.86,65.94,44400.0,61.4622,61.4715,61.3318,61.4063,44400.0
2014-11-11 14:30:00,65.94,65.95,65.82,65.86,48900.0,61.4063,61.4156,61.2945,61.3318,48900.0
2014-11-11 14:35:00,65.86,65.96,65.85,65.96,11400.0,61.3318,61.4249,61.3225,61.4249,11400.0
2014-11-11 14:40:00,65.97,66.0,65.85,65.88,39200.0,61.4342,61.4622,61.3225,61.3504,39200.0
2014-11-11 14:45:00,65.85,65.96,65.84,65.87,102300.0,61.3225,61.4249,61.3132,61.3411,102300.0
2014-11-11 14:50:00,65.86,65.93,65.78,65.86,47600.0,61.3318,61.397,61.2573,61.3318,47600.0
2014-11-11 14:55:00,65.86,65.91,65.79,65.88,38400.0,61.3318,61.3784,61.2666,61.3504,38400.0
2014-11-11 15:00:00,65.88,65.97,65.83,65.91,56600.0,61.3504,61.4342,61.3039,61.3784,56600.0
2014-11-11 15:05:00,65.92,65.94,65.84,65.9,44400.0,61.3877,61.4063,61.3132,61.369,44400.0
2014-11-11 15:10:00,65.9,65.92,65.84,65.9,59500.0,61.369,61.3877,61.3132,61.369,59500.0
2014-11-11 15:15:00,65.9,65.94,65.89,65.92,25000.0,61.369,61.4063,61.3597,61.3877,25000.0
2014-11-11 15:20:00,65.92,65.97,65.81,65.92,72600.0,61.3877,61.4342,61.2852,61.3877,72600.0
2014-11-11 15:25:00,65.92,65.95,65.88,65.92,46300.0,61.3877,61.4156,61.3504,61.3877,46300.0
2014-11-11 15:30:00,65.92,66.01,65.82,65.89,94500.0,61.3877,61.4715,61.2945,61.3597,94500.0
2014-11-11 15:35:00,65.87,65.99,65.81,65.97,80100.0,61.3411,61.4529,61.2852,61.4342,80100.0
2014-11-11 15:40:00,65.97,66.19,65.97,66.16,81700.0,61.4342,61.6391,61.4342,61.6112,81700.0
2014-11-11 15:45:00,66.18,66.28,66.16,66.19,108000.0,61.6298,61.7229,61.6112,61.6391,108000.0
2014-11-11 15:50:00,66.18,66.29,66.13,66.22,107400.0,61.6298,61.7322,61.5832,61.667,107400.0
2014-11-11 15:55:00,66.23,66.26,65.98,66.0,285200.0,61.6764,61.7043,61.4435,61.4622,285200.0
2014-11-12 09:30:00,64.75,64.8,64.32,64.48,202000.0,60.2981,60.3447,59.8977,60.0467,202000.0
2014-11-12 09:35:00,64.49,64.55,63.76,64.45,304300.0,60.056,60.1119,59.3762,60.0187,304300.0
2014-11-12 09:40:00,64.4,64.55,64.08,64.45,194600.0,59.9722,60.1119,59.6742,60.0187,194600.0
2014-11-12 09:45:00,64.45,64.7,64.44,64.7,171200.0,60.0187,60.2516,60.0094,60.2516,171200.0
2014-11-12 09:50:00,64.7,64.95,64.67,64.93,289200.0,60.2516,60.4844,60.2236,60.4657,289200.0
2014-11-12 09:55:00,64.94,65.16,64.92,65.16,136200.0,60.4751,60.6799,60.4564,60.6799,136200.0
2014-11-12 10:00:00,65.16,65.41,65.1,65.17,104400.0,60.6799,60.9127,60.6241,60.6892,104400.0
2014-11-12 10:05:00,65.17,65.23,65.06,65.1,108100.0,60.6892,60.7451,60.5868,60.6241,108100.0
2014-11-12 10:10:00,65.08,65.1,64.97,65.01,111000.0,60.6054,60.6241,60.503,60.5402,111000.0
2014-11-12 10:15:00,65.01,65.1,65.0,65.03,65300.0,60.5402,60.6241,60.5309,60.5589,65300.0
2014-11-12 10:20:00,65.02,65.25,64.89,65.19,65700.0,60.5496,60.7637,60.4285,60.7079,65700.0
2014-11-12 10:25:00,65.22,65.4,65.1,65.28,93800.0,60.7358,60.9034,60.6241,60.7917,93800.0
2014-11-12 10:30:00,65.28,65.28,65.13,65.24,57800.0,60.7917,60.7917,60.652,60.7544,57800.0
2014-11-12 10:35:00,65.24,65.3,65.03,65.03,80700.0,60.7544,60.8103,60.5589,60.5589,80700.0
2014-11-12 10:40:00,65.03,65.07,64.89,65.01,69300.0,60.5589,60.5961,60.4285,60.5402,69300.0
2014-11-12 10:45:00,65.02,65.03,64.9,64.91,60400.0,60.5496,60.5589,60.4378,60.4471,60400.0
2014-11-12 10:50:00,64.9,64.92,64.74,64.83,58100.0,60.4378,60.4564,60.2888,60.3726,58100.0
2014-11-12 10:55:00,64.83,65.0,64.8,64.8,59700.0,60.3726,60.5309,60.3447,60.3447,59700.0
2014-11-12 11:00:00,64.8,64.8,64.65,64.7,85000.0,60.3447,60.3447,60.205,60.2516,85000.0
2014-11-12 11:05:00,64.71,64.75,64.67,64.72,48300.0,60.2609,60.2981,60.2236,60.2702,48300.0
2014-11-12 11:10:00,64.72,64.75,64.68,64.7,44700.0,60.2702,60.2981,60.2329,60.2516,44700.0
2014-11-12 11:15:00,64.7,64.81,64.57,64.79,98400.0,60.2516,60.354,60.1305,60.3354,98400.0
2014-11-12 11:20:00,64.8,64.98,64.8,64.96,67400.0,60.3447,60.5123,60.3447,60.4937,67400.0
2014-11-12 11:25:00,64.95,64.96,64.75,64.8,46200.0,60.4844,60.4937,60.2981,60.3447,46200.0
2014-11-12 11:30:00,64.8,64.96,64.78,64.96,40200.0,60.3447,60.4937,60.3261,60.4937,40200.0
2014-11-12 11:35:00,64.95,65.1,64.95,65.04,65400.0,60.4844,60.6241,60.4844,60.5682,65400.0
2014-11-12 11:40:00,65.05,65.11,64.99,65.11,55700.0,60.5775,60.6334,60.5216,60.6334,55700.0
2014-11-12 11:45:00,65.11,65.24,65.08,65.23,68500.0,60.6334,60.7544,60.6054,60.7451,68500.0
2014-11-12 11:50:00,65.24,65.24,65.1,65.12,26900.0,60.7544,60.7544,60.6241,60.6427,26900.0
2014-11-12 11:55:00,65.12,65.24,65.1,65.12,36500.0,60.6427,60.7544,60.6241,60.6427,36500.0
2014-11-12 12:00:00,65.12,65.19,65.11,65.12,60100.0,60.6427,60.7079,60.6334,60.6427,60100.0
2014-11-12 12:05:00,65.12,65.15,65.11,65.12,27200.0,60.6427,60.6706,60.6334,60.6427,27200.0
2014-11-12 12:10:00,65.12,65.13,65.11,65.12,29800.0,60.6427,60.652,60.6334,60.6427,29800.0
2014-11-12 12:15:00,65.12,65.25,65.12,65.12,41200.0,60.6427,60.7637,60.6427,60.6427,41200.0
2014-11-12 12:20:00,65.12,65.12,64.76,64.82,152900.0,60.6427,60.6427,60.3074,60.3633,152900.0
2014-11-12 12:25:00,64.82,64.86,64.8,64.81,22300.0,60.3633,60.4006,60.3447,60.354,22300.0
2014-11-12 12:30:00,64.81,64.94,64.8,64.87,42100.0,60.354,60.4751,60.3447,60.4099,42100.0
2014-11-12 12:35:00,64.87,64.94,64.81,64.81,33900.0,60.4099,60.4751,60.354,60.354,33900.0
2014-11-12 12:40:00,64.83,64.88,64.81,64.84,44000.0,60.3726,60.4192,60.354,60.3819,44000.0
2014-11-12 12:45:00,64.84,64.92,64.84,64.87,35400.0,60.3819,60.4564,60.3819,60.4099,35400.0
2014-11-12 12:50:00,64.86,64.87,64.82,64.87,28300.0,60.4006,60.4099,60.3633,60.4099,28300.0
2014-11-12 12:55:00,64.87,64.95,64.81,64.82,16400.0,60.4099,60.4844,60.354,60.3633,16400.0
2014-11-12 13:00:00,64.81,64.97,64.74,64.95,35100.0,60.354,60.503,60.2888,60.4844,35100.0
2014-11-12 13:05:00,64.96,64.99,64.88,64.92,29600.0,60.4937,60.5216,60.4192,60.4564,29600.0
2014-11-12 13:10:00,64.91,65.0,64.9,64.91,36400.0,60.4471,60.5309,60.4378,60.4471,36400.0
2014-11-12 13:15:00,64.91,64.92,64.79,64.84,29000.0,60.4471,60.4564,60.3354,60.3819,29000.0
2014-11-12 13:20:00,64.87,65.02,64.83,65.02,40300.0,60.4099,60.5496,60.3726,60.5496,40300.0
2014-11-12 13:25:00,65.02,65.02,64.92,64.92,25100.0,60.5496,60.5496,60.4564,60.4564,25100.0
2014-11-12 13:30:00,64.92,65.05,64.9,64.9,34800.0,60.4564,60.5775,60.4378,60.4378,34800.0
2014-11-12 13:35:00,64.89,65.07,64.81,65.06,63000.0,60.4285,60.5961,60.354,60.5868,63000.0
2014-11-12 13:40:00,65.07,65.13,64.94,64.97,76800.0,60.5961,60.652,60.4751,60.503,76800.0
2014-11-12 13:45:00,64.98,64.98,64.86,64.87,35400.0,60.5123,60.5123,60.4006,60.4099,35400.0
2014-11-12 13:50:00,64.87,65.01,64.85,65.0,47900.0,60.4099,60.5402,60.3912,60.5309,47900.0
2014-11-12 13:55:00,65.01,65.1,64.96,65.04,47700.0,60.5402,60.6241,60.4937,60.5682,47700.0
2014-11-12 14:00:00,65.03,65.14,64.98,65.1,56600.0,60.5589,60.6613,60.5123,60.6241,56600.0
2014-11-12 14:05:00,65.1,65.15,65.03,65.11,94600.0,60.6241,60.6706,60.5589,60.6334,94600.0
2014-11-12 14:10:00,65.11,65.14,65.0,65.12,85300.0,60.6334,60.6613,60.5309,60.6427,85300.0
2014-11-12 14:15:00,65.1,65.14,65.07,65.13,58900.0,60.6241,60.6613,60.5961,60.652,58900.0
2014-11-12 14:20:00,65.12,65.13,65.06,65.09,41600.0,60.6427,60.652,60.5868,60.6147,41600.0
2014-11-12 14:25:00,65.06,65.13,64.99,65.06,50100.0,60.5868,60.652,60.5216,60.5868,50100.0
2014-11-12 14:30:00,65.06,65.13,65.02,65.08,49600.0,60.5868,60.652,60.5496,60.6054,49600.0
2014-11-12 14:35:00,65.08,65.08,65.01,65.03,30700.0,60.6054,60.6054,60.5402,60.5589,30700.0
2014-11-12 14:40:00,65.02,65.02,64.84,64.89,75200.0,60.5496,60.5496,60.3819,60.4285,75200.0
2014-11-12 14:45:00,64.88,65.09,64.87,65.01,45000.0,60.4192,60.6147,60.4099,60.5402,45000.0
2014-11-12 14:50:00,64.98,65.02,64.89,64.95,44300.0,60.5123,60.5496,60.4285,60.4844,44300.0
2014-11-12 14:55:00,64.95,64.95,64.83,64.87,81900.0,60.4844,60.4844,60.3726,60.4099,81900.0
2014-11-12 15:00:00,64.86,64.92,64.85,64.86,93300.0,60.4006,60.4564,60.3912,60.4006,93300.0
2014-11-12 15:05:00,64.86,64.9,64.86,64.88,75200.0,60.4006,60.4378,60.4006,60.4192,75200.0
2014-11-12 15:10:00,64.88,64.9,64.84,64.88,73200.0,60.4192,60.4378,60.3819,60.4192,73200.0
2014-11-12 15:15:00,64.88,64.89,64.75,64.76,116900.0,60.4192,60.4285,60.2981,60.3074,116900.0
2014-11-12 15:20:00,64.75,64.76,64.67,64.75,71000.0,60.2981,60.3074,60.2236,60.2981,71000.0
2014-11-12 15:25:00,64.76,65.0,64.74,65.0,70900.0,60.3074,60.5309,60.2888,60.5309,70900.0
2014-11-12 15:30:00,65.01,65.12,64.93,64.98,101700.0,60.5402,60.6427,60.4657,60.5123,101700.0
2014-11-12 15:35:00,64.98,65.08,64.96,64.96,96800.0,60.5123,60.6054,60.4937,60.4937,96800.0
2014-11-12 15:40:00,64.96,65.01,64.95,64.99,120500.0,60.4937,60.5402,60.4844,60.5216,120500.0
2014-11-12 15:45:00,65.0,65.14,64.95,64.96,185700.0,60.5309,60.6613,60.4844,60.4937,185700.0
2014-11-12 15:50:00,64.96,65.01,64.8,64.8,210400.0,60.4937,60.5402,60.3447,60.3447,210400.0
2014-11-12 15:55:00,64.81,65.11,64.81,64.86,444300.0,60.354,60.6334,60.354,60.4006,444300.0
2014-11-13 09:30:00,65.0,65.51,64.84,65.19,61800.0,60.5309,61.0059,60.3819,60.7079,61800.0
2014-11-13 09:35:00,65.19,65.43,64.99,65.35,113900.0,60.7079,60.9314,60.5216,60.8569,113900.0
2014-11-13 09:40:00,65.34,65.7,65.34,65.46,69000.0,60.8476,61.1828,60.8476,60.9593,69000.0
2014-11-13 09:45:00,65.48,65.5,65.06,65.06,88200.0,60.9779,60.9966,60.5868,60.5868,88200.0
2014-11-13 09:50:00,65.09,65.37,64.98,65.24,82700.0,60.6147,60.8755,60.5123,60.7544,82700.0
2014-11-13 09:55:00,65.24,65.37,65.24,65.24,24000.0,60.7544,60.8755,60.7544,60.7544,24000.0
2014-11-13 10:00:00,65.23,65.25,65.02,65.09,242900.0,60.7451,60.7637,60.5496,60.6147,242900.0
2014-11-13 10:05:00,65.07,65.25,64.97,64.99,119500.0,60.5961,60.7637,60.503,60.5216,119500.0
2014-11-13 10:10:00,65.02,65.04,64.88,64.99,106200.0,60.5496,60.5682,60.4192,60.5216,106200.0
2014-11-13 10:15:00,64.98,65.01,64.85,64.87,95500.0,60.5123,60.5402,60.3912,60.4099,95500.0
2014-11-13 10:20:00,64.88,65.0,64.88,64.92,41700.0,60.4192,60.5309,60.4192,60.4564,41700.0
2014-11-13 10:25:00,64.92,64.92,64.72,64.76,82400.0,60.4564,60.4564,60.2702,60.3074,82400.0
2014-11-13 10:30:00,64.77,65.0,64.77,65.0,125500.0,60.3167,60.5309,60.3167,60.5309,125500.0
2014-11-13 10:35:00,65.01,65.24,64.96,65.23,85200.0,60.5402,60.7544,60.4937,60.7451,85200.0
2014-11-13 10:40:00,65.23,65.33,65.22,65.28,36300.0,60.7451,60.8382,60.7358,60.7917,36300.0
2014-11-13 10:45:00,65.29,65.29,65.08,65.14,21500.0,60.801,60.801,60.6054,60.6613,21500.0
2014-11-13 10:50:00,65.14,65.28,65.07,65.07,51600.0,60.6613,60.7917,60.5961,60.5961,51600.0
2014-11-13 10:55:00,65.04,65.15,64.98,64.98,42900.0,60.5682,60.6706,60.5123,60.5123,42900.0
2014-11-13 11:00:00,64.99,65.12,64.98,65.05,56400.0,60.5216,60.6427,60.5123,60.5775,56400.0
2014-11-13 11:05:00,65.04,65.05,64.9,64.92,66100.0,60.5682,60.5775,60.4378,60.4564,66100.0
2014-11-13 11:10:00,64.91,64.93,64.78,64.93,32900.0,60.4471,60.4657,60.3261,60.4657,32900.0
2014-11-13 11:15:00,64.92,65.02,64.85,65.0,47300.0,60.4564,60.5496,60.3912,60.5309,47300.0
2014-11-13 11:20:00,65.0,65.07,64.86,64.9,31700.0,60.5309,60.5961,60.4006,60.4378,31700.0
2014-11-13 11:25:00,64.9,64.92,64.72,64.72,28800.0,60.4378,60.4564,60.2702,60.2702,28800.0
2014-11-13 11:30:00,64.7,64.72,64.6,64.61,35100.0,60.2516,60.2702,60.1584,60.1677,35100.0
2014-11-13 11:35:00,64.6,64.64,64.52,64.52,69200.0,60.1584,60.1957,60.0839,60.0839,69200.0
2014-11-13 11:40:00,64.52,64.61,64.44,64.57,35000.0,60.0839,60.1677,60.0094,60.1305,35000.0
2014-11-13 11:45:00,64.57,64.61,64.48,64.48,45700.0,60.1305,60.1677,60.0467,60.0467,45700.0
2014-11-13 11:50:00,64.45,64.45,64.37,64.4,26500.0,60.0187,60.0187,59.9442,59.9722,26500.0
2014-11-13 11:55:00,64.4,64.45,64.37,64.38,35400.0,59.9722,60.0187,59.9442,59.9536,35400.0
2014-11-13 12:00:00,64.39,64.41,64.31,64.39,69100.0,59.9629,59.9815,59.8884,59.9629,69100.0
2014-11-13 12:05:00,64.39,64.43,64.36,64.41,80300.0,59.9629,60.0001,59.9349,59.9815,80300.0
2014-11-13 12:10:00,64.43,64.44,64.36,64.39,16500.0,60.0001,60.0094,59.9349,59.9629,16500.0
2014-11-13 12:15:00,64.4,64.41,64.36,64.38,19700.0,59.9722,59.9815,59.9349,59.9536,19700.0
2014-11-13 12:20:00,64.37,64.42,64.37,64.38,15400.0,59.9442,59.9908,59.9442,59.9536,15400.0
2014-11-13 12:25:00,64.38,64.43,64.33,64.43,18000.0,59.9536,60.0001,59.907,60.0001,18000.0
2014-11-13 12:30:00,64.43,64.51,64.4,64.42,20900.0,60.0001,60.0746,59.9722,59.9908,20900.0
2014-11-13 12:35:00,64.42,64.44,64.36,64.39,17800.0,59.9908,60.0094,59.9349,59.9629,17800.0
2014-11-13 12:40:00,64.38,64.41,64.37,64.39,9600.0,59.9536,59.9815,59.9442,59.9629,9600.0
2014-11-13 12:45:00,64.38,64.43,64.37,64.42,16800.0,59.9536,60.0001,59.9442,59.9908,16800.0
2014-11-13 12:50:00,64.42,64.45,64.39,64.41,22800.0,59.9908,60.0187,59.9629,59.9815,22800.0
2014-11-13 12:55:00,64.41,64.45,64.35,64.36,39300.0,59.9815,60.0187,59.9256,59.9349,39300.0
2014-11-13 13:00:00,64.36,64.4,64.34,64.36,17700.0,59.9349,59.9722,59.9163,59.9349,17700.0
2014-11-13 13:05:00,64.38,64.38,64.1,64.1,32900.0,59.9536,59.9536,59.6928,59.6928,32900.0
2014-11-13 13:10:00,64.11,64.14,64.09,64.1,22300.0,59.7021,59.7301,59.6835,59.6928,22300.0
2014-11-13 13:15:00,64.1,64.11,63.92,63.93,69300.0,59.6928,59.7021,59.5252,59.5345,69300.0
2014-11-13 13:20:00,63.93,63.94,63.81,63.81,22400.0,59.5345,59.5438,59.4227,59.4227,22400.0
2014-11-13 13:25:00,63.82,63.95,63.82,63.89,34300.0,59.4321,59.5531,59.4321,59.4972,34300.0
2014-11-13 13:30:00,63.9,63.94,63.89,63.94,47600.0,59.5066,59.5438,59.4972,59.5438,47600.0
2014-11-13 13:35:00,63.95,64.0,63.93,63.97,27400.0,59.5531,59.5997,59.5345,59.5717,27400.0
2014-11-13 13:40:00,63.97,63.99,63.9,63.95,29700.0,59.5717,59.5904,59.5066,59.5531,29700.0
2014-11-13 13:45:00,63.95,63.99,63.9,63.92,24000.0,59.5531,59.5904,59.5066,59.5252,24000.0
2014-11-13 13:50:00,63.93,64.0,63.92,64.0,36500.0,59.5345,59.5997,59.5252,59.5997,36500.0
2014-11-13 13:55:00,63.99,64.24,63.99,64.22,25400.0,59.5904,59.8232,59.5904,59.8046,25400.0
2014-11-13 14:00:00,64.22,64.34,64.22,64.3,27700.0,59.8046,59.9163,59.8046,59.8791,27700.0
2014-11-13 14:05:00,64.3,64.45,64.28,64.44,26900.0,59.8791,60.0187,59.8604,60.0094,26900.0
2014-11-13 14:10:00,64.44,64.5,64.42,64.44,91300.0,60.0094,60.0653,59.9908,60.0094,91300.0
2014-11-13 14:15:00,64.44,64.54,64.42,64.53,27100.0,60.0094,60.1026,59.9908,60.0932,27100.0
2014-11-13 14:20:00,64.53,64.58,64.53,64.55,17500.0,60.0932,60.1398,60.0932,60.1119,17500.0
2014-11-13 14:25:00,64.55,64.61,64.51,64.51,22900.0,60.1119,60.1677,60.0746,60.0746,22900.0
2014-11-13 14:30:00,64.5,64.57,64.5,64.57,18500.0,60.0653,60.1305,60.0653,60.1305,18500.0
2014-11-13 14:35:00,64.57,64.62,64.54,64.62,44800.0,60.1305,60.1771,60.1026,60.1771,44800.0
2014-11-13 14:40:00,64.62,64.69,64.61,64.68,33700.0,60.1771,60.2422,60.1677,60.2329,33700.0
2014-11-13 14:45:00,64.67,64.71,64.65,64.71,36300.0,60.2236,60.2609,60.205,60.2609,36300.0
2014-11-13 14:50:00,64.7,64.85,64.7,64.79,51000.0,60.2516,60.3912,60.2516,60.3354,51000.0
2014-11-13 14:55:00,64.79,64.82,64.77,64.8,49200.0,60.3354,60.3633,60.3167,60.3447,49200.0
2014-11-13 15:00:00,64.8,64.84,64.76,64.84,59900.0,60.3447,60.3819,60.3074,60.3819,59900.0
2014-11-13 15:05:00,64.84,64.9,64.81,64.86,38100.0,60.3819,60.4378,60.354,60.4006,38100.0
2014-11-13 15:10:00,64.85,64.93,64.73,64.76,143900.0,60.3912,60.4657,60.2795,60.3074,143900.0
2014-11-13 15:15:00,64.77,64.81,64.74,64.76,44400.0,60.3167,60.354,60.2888,60.3074,44400.0
2014-11-13 15:20:00,64.76,64.79,64.74,64.79,83900.0,60.3074,60.3354,60.2888,60.3354,83900.0
2014-11-13 15:25:00,64.8,64.81,64.75,64.76,63600.0,60.3447,60.354,60.2981,60.3074,63600.0
2014-11-13 15:30:00,64.76,64.76,64.57,64.59,68500.0,60.3074,60.3074,60.1305,60.1491,68500.0
2014-11-13 15:35:00,64.59,64.86,64.59,64.85,75000.0,60.1491,60.4006,60.1491,60.3912,75000.0
2014-11-13 15:40:00,64.85,64.85,64.77,64.78,84400.0,60.3912,60.3912,60.3167,60.3261,84400.0
2014-11-13 15:45:00,64.78,64.81,64.69,64.7,124100.0,60.3261,60.354,60.2422,60.2516,124100.0
2014-11-13 15:50:00,64.69,64.77,64.67,64.74,144200.0,60.2422,60.3167,60.2236,60.2888,144200.0
2014-11-13 15:55:00,64.74,64.79,64.65,64.76,177500.0,60.2888,60.3354,60.205,60.3074,177500.0
2014-11-14 09:30:00,64.78,64.89,64.31,64.47,51500.0,60.3261,60.4285,59.8884,60.0374,51500.0
2014-11-14 09:35:00,64.44,64.46,64.09,64.21,67100.0,60.0094,60.0281,59.6835,59.7952,67100.0
2014-11-14 09:40:00,64.2,64.33,63.97,63.98,66200.0,59.7859,59.907,59.5717,59.5811,66200.0
2014-11-14 09:45:00,63.98,64.34,63.98,64.13,289800.0,59.5811,59.9163,59.5811,59.7207,289800.0
2014-11-14 09:50:00,64.15,64.39,64.08,64.23,220300.0,59.7394,59.9629,59.6742,59.8139,220300.0
2014-11-14 09:55:00,64.23,64.44,64.16,64.23,139800.0,59.8139,60.0094,59.7487,59.8139,139800.0
2014-11-14 10:00:00,64.27,64.45,64.24,64.31,130600.0,59.8511,60.0187,59.8232,59.8884,130600.0
2014-11-14 10:05:00,64.31,64.38,64.23,64.28,143700.0,59.8884,59.9536,59.8139,59.8604,143700.0
2014-11-14 10:10:00,64.3,64.46,64.25,64.34,72700.0,59.8791,60.0281,59.8325,59.9163,72700.0
2014-11-14 10:15:00,64.33,64.39,64.2,64.25,96100.0,59.907,59.9629,59.7859,59.8325,96100.0
2014-11-14 10:20:00,64.26,64.28,64.09,64.22,135500.0,59.8418,59.8604,59.6835,59.8046,135500.0
2014-11-14 10:25:00,64.25,64.32,64.07,64.2,201600.0,59.8325,59.8977,59.6649,59.7859,201600.0
2014-11-14 10:30:00,64.2,64.32,64.15,64.19,59100.0,59.7859,59.8977,59.7394,59.7766,59100.0
2014-11-14 10:35:00,64.17,64.21,64.11,64.15,33900.0,59.758,59.7952,59.7021,59.7394,33900.0
2014-11-14 10:40:00,64.17,64.18,63.87,63.91,68600.0,59.758,59.7673,59.4786,59.5159,68600.0
2014-11-14 10:45:00,63.91,64.02,63.87,64.02,59900.0,59.5159,59.6183,59.4786,59.6183,59900.0
2014-11-14 10:50:00,64.02,64.12,63.95,63.97,65500.0,59.6183,59.7114,59.5531,59.5717,65500.0
2014-11-14 10:55:00,63.99,64.05,63.69,63.71,141300.0,59.5904,59.6462,59.311,59.3296,141300.0
2014-11-14 11:00:00,63.72,64.01,63.6,63.63,81100.0,59.3389,59.609,59.2272,59.2551,81100.0
2014-11-14 11:05:00,63.64,63.85,63.63,63.74,71900.0,59.2644,59.46,59.2551,59.3576,71900.0
2014-11-14 11:10:00,63.72,63.92,63.7,63.76,101200.0,59.3389,59.5252,59.3203,59.3762,101200.0
2014-11-14 11:15:00,63.78,63.8,63.61,63.71,78900.0,59.3948,59.4134,59.2365,59.3296,78900.0
2014-11-14 11:20:00,63.73,64.0,63.71,63.89,63000.0,59.3482,59.5997,59.3296,59.4972,63000.0
2014-11-14 11:25:00,63.9,64.03,63.89,63.94,73000.0,59.5066,59.6276,59.4972,59.5438,73000.0
2014-11-14 11:30:00,63.96,64.04,63.86,63.89,53700.0,59.5624,59.6369,59.4693,59.4972,53700.0
2014-11-14 11:35:00,63.88,63.9,63.65,63.65,73600.0,59.4879,59.5066,59.2737,59.2737,73600.0
2014-11-14 11:40:00,63.66,63.73,63.59,63.61,77700.0,59.2831,59.3482,59.2179,59.2365,77700.0
2014-11-14 11:45:00,63.6,63.61,63.29,63.31,181100.0,59.2272,59.2365,58.9385,58.9571,181100.0
2014-11-14 11:50:00,63.3,63.47,63.13,63.39,232200.0,58.9478,59.1061,58.7895,59.0316,232200.0
2014-11-14 11:55:00,63.4,63.73,63.29,63.73,141600.0,59.0409,59.3482,58.9385,59.3482,141600.0
2014-11-14 12:00:00,63.74,63.9,63.64,63.89,162800.0,59.3576,59.5066,59.2644,59.4972,162800.0
2014-11-14 12:05:00,63.89,63.94,63.52,63.66,106400.0,59.4972,59.5438,59.1527,59.2831,106400.0
2014-11-14 12:10:00,63.68,63.91,63.64,63.88,116100.0,59.3017,59.5159,59.2644,59.4879,116100.0
2014-11-14 12:15:00,63.89,63.91,63.65,63.66,99600.0,59.4972,59.5159,59.2737,59.2831,99600.0
2014-11-14 12:20:00,63.66,63.74,63.45,63.51,222200.0,59.2831,59.3576,59.0875,59.1434,222200.0
2014-11-14 12:25:00,63.51,63.57,63.28,63.29,171200.0,59.1434,59.1992,58.9292,58.9385,171200.0
2014-11-14 12:30:00,63.3,63.62,63.2,63.47,169200.0,58.9478,59.2458,58.8547,59.1061,169200.0
2014-11-14 12:35:00,63.44,63.48,63.28,63.31,104500.0,59.0782,59.1154,58.9292,58.9571,104500.0
2014-11-14 12:40:00,63.31,63.34,63.25,63.29,98600.0,58.9571,58.9851,58.9012,58.9385,98600.0
2014-11-14 12:45:00,63.29,63.3,63.01,63.11,122700.0,58.9385,58.9478,58.6777,58.7709,122700.0
2014-11-14 12:50:00,63.1,63.15,62.98,63.01,156800.0,58.7616,58.8081,58.6498,58.6777,156800.0
2014-11-14 12:55:00,63.03,63.1,62.98,62.99,145200.0,58.6964,58.7616,58.6498,58.6591,145200.0
2014-11-14 13:00:00,63.0,63.11,62.96,63.07,159200.0,58.6684,58.7709,58.6312,58.7336,159200.0
2014-11-14 13:05:00,63.06,63.07,62.97,63.01,170100.0,58.7243,58.7336,58.6405,58.6777,170100.0
2014-11-14 13:10:00,63.01,63.05,62.98,63.03,57700.0,58.6777,58.715,58.6498,58.6964,57700.0
2014-11-14 13:15:00,63.03,63.23,63.03,63.17,111200.0,58.6964,58.8826,58.6964,58.8267,111200.0
2014-11-14 13:20:00,63.17,63.23,63.13,63.2,67300.0,58.8267,58.8826,58.7895,58.8547,67300.0
2014-11-14 13:25:00,63.19,63.31,63.17,63.21,73400.0,58.8454,58.9571,58.8267,58.864,73400.0
2014-11-14 13:30:00,63.22,63.23,63.15,63.2,48000.0,58.8733,58.8826,58.8081,58.8547,48000.0
2014-11-14 13:35:00,63.21,63.34,63.21,63.25,115600.0,58.864,58.9851,58.864,58.9012,115600.0
2014-11-14 13:40:00,63.26,63.31,63.23,63.23,97000.0,58.9106,58.9571,58.8826,58.8826,97000.0
2014-11-14 13:45:00,63.22,63.26,63.21,63.22,123000.0,58.8733,58.9106,58.864,58.8733,123000.0
2014-11-14 13:50:00,63.23,63.25,63.15,63.16,45100.0,58.8826,58.9012,58.8081,58.8174,45100.0
2014-11-14 13:55:00,63.17,63.22,63.14,63.16,37900.0,58.8267,58.8733,58.7988,58.8174,37900.0
2014-11-14 14:00:00,63.16,63.18,63.01,63.14,51000.0,58.8174,58.8361,58.6777,58.7988,51000.0
2014-11-14 14:05:00,63.14,63.16,62.86,62.88,158100.0,58.7988,58.8174,58.5381,58.5567,158100.0
2014-11-14 14:10:00,62.88,62.98,62.75,62.94,103900.0,58.5567,58.6498,58.4356,58.6126,103900.0
2014-11-14 14:15:00,62.96,62.96,62.85,62.91,84400.0,58.6312,58.6312,58.5288,58.5846,84400.0
2014-11-14 14:20:00,62.91,63.1,62.91,62.91,50700.0,58.5846,58.7616,58.5846,58.5846,50700.0
2014-11-14 14:25:00,62.92,63.08,62.86,63.0,82700.0,58.5939,58.7429,58.5381,58.6684,82700.0
2014-11-14 14:30:00,63.0,63.24,63.0,63.15,56400.0,58.6684,58.8919,58.6684,58.8081,56400.0
2014-11-14 14:35:00,63.16,63.24,63.11,63.2,70900.0,58.8174,58.8919,58.7709,58.8547,70900.0
2014-11-14 14:40:00,63.2,63.25,63.16,63.2,111400.0,58.8547,58.9012,58.8174,58.8547,111400.0
2014-11-14 14:45:00,63.2,63.24,63.18,63.22,73100.0,58.8547,58.8919,58.8361,58.8733,73100.0
2014-11-14 14:50:00,63.22,63.24,63.19,63.21,98400.0,58.8733,58.8919,58.8454,58.864,98400.0
2014-11-14 14:55:00,63.22,63.22,63.2,63.21,94000.0,58.8733,58.8733,58.8547,58.864,94000.0
2014-11-14 15:00:00,63.21,63.22,63.15,63.2,57900.0,58.864,58.8733,58.8081,58.8547,57900.0
2014-11-14 15:05:00,63.2,63.2,63.1,63.11,122000.0,58.8547,58.8547,58.7616,58.7709,122000.0
2014-11-14 15:10:00,63.12,63.14,62.99,62.99,104700.0,58.7802,58.7988,58.6591,58.6591,104700.0
2014-11-14 15:15:00,63.0,63.17,62.92,63.17,135800.0,58.6684,58.8267,58.5939,58.8267,135800.0
2014-11-14 15:20:00,63.16,63.18,63.07,63.1,319600.0,58.8174,58.8361,58.7336,58.7616,319600.0
2014-11-14 15:25:00,63.12,63.15,62.98,63.14,116200.0,58.7802,58.8081,58.6498,58.7988,116200.0
2014-11-14 15:30:00,63.13,63.16,63.03,63.05,156100.0,58.7895,58.8174,58.6964,58.715,156100.0
2014-11-14 15:35:00,63.05,63.06,62.91,62.99,213200.0,58.715,58.7243,58.5846,58.6591,213200.0
2014-11-14 15:40:00,62.99,63.09,62.93,63.0,111300.0,58.6591,58.7522,58.6033,58.6684,111300.0
2014-11-14 15:45:00,63.0,63.03,62.92,62.96,178900.0,58.6684,58.6964,58.5939,58.6312,178900.0
2014-11-14 15:50:00,62.93,63.0,62.89,62.93,236300.0,58.6033,58.6684,58.566,58.6033,236300.0
2014-11-14 15:55:00,62.93,62.96,62.86,62.94,242600.0,58.6033,58.6312,58.5381,58.6126,242600.0
2014-11-17 09:30:00,63.32,63.95,63.31,63.74,172000.0,58.9664,59.5531,58.9571,59.3576,172000.0
2014-11-17 09:35:00,63.82,64.33,63.71,63.97,123100.0,59.4321,59.907,59.3296,59.5717,123100.0
2014-11-17 09:40:00,63.94,64.13,63.8,64.03,85100.0,59.5438,59.7207,59.4134,59.6276,85100.0
2014-11-17 09:45:00,64.03,64.03,63.6,63.62,63600.0,59.6276,59.6276,59.2272,59.2458,63600.0
2014-11-17 09:50:00,63.61,63.78,63.36,63.76,74600.0,59.2365,59.3948,59.0037,59.3762,74600.0
2014-11-17 09:55:00,63.73,64.25,63.66,64.17,114600.0,59.3482,59.8325,59.2831,59.758,114600.0
2014-11-17 10:00:00,64.17,64.56,64.12,64.48,77300.0,59.758,60.1212,59.7114,60.0467,77300.0
2014-11-17 10:05:00,64.48,64.84,64.3,64.42,81600.0,60.0467,60.3819,59.8791,59.9908,81600.0
2014-11-17 10:10:00,64.44,64.44,64.2,64.25,47200.0,60.0094,60.0094,59.7859,59.8325,47200.0
2014-11-17 10:15:00,64.29,64.4,64.25,64.34,21700.0,59.8697,59.9722,59.8325,59.9163,21700.0
2014-11-17 10:20:00,64.37,64.51,64.36,64.44,30800.0,59.9442,60.0746,59.9349,60.0094,30800.0
2014-11-17 10:25:00,64.45,64.53,64.36,64.47,42600.0,60.0187,60.0932,59.9349,60.0374,42600.0
2014-11-17 10:30:00,64.46,64.59,64.38,64.56,39600.0,60.0281,60.1491,59.9536,60.1212,39600.0
2014-11-17 10:35:00,64.52,64.53,64.35,64.43,19400.0,60.0839,60.0932,59.9256,60.0001,19400.0
2014-11-17 10:40:00,64.44,64.55,64.4,64.51,24600.0,60.0094,60.1119,59.9722,60.0746,24600.0
2014-11-17 10:45:00,64.51,64.8,64.51,64.76,70700.0,60.0746,60.3447,60.0746,60.3074,70700.0
2014-11-17 10:50:00,64.76,64.88,64.69,64.85,44600.0,60.3074,60.4192,60.2422,60.3912,44600.0
2014-11-17 10:55:00,64.81,64.95,64.81,64.87,37300.0,60.354,60.4844,60.354,60.4099,37300.0
2014-11-17 11:00:00,64.89,64.9,64.61,64.7,36100.0,60.4285,60.4378,60.1677,60.2516,36100.0
2014-11-17 11:05:00,64.67,64.83,64.63,64.64,39000.0,60.2236,60.3726,60.1864,60.1957,39000.0
2014-11-17 11:10:00,64.62,64.74,64.46,64.66,25500.0,60.1771,60.2888,60.0281,60.2143,25500.0
2014-11-17 11:15:00,64.67,64.82,64.67,64.82,24700.0,60.2236,60.3633,60.2236,60.3633,24700.0
2014-11-17 11:20:00,64.83,64.95,64.82,64.94,21600.0,60.3726,60.4844,60.3633,60.4751,21600.0
2014-11-17 11:25:00,64.92,64.98,64.76,64.84,37100.0,60.4564,60.5123,60.3074,60.3819,37100.0
2014-11-17 11:30:00,64.83,64.94,64.78,64.87,31700.0,60.3726,60.4751,60.3261,60.4099,31700.0
2014-11-17 11:35:00,64.87,65.22,64.87,65.2,61800.0,60.4099,60.7358,60.4099,60.7172,61800.0
2014-11-17 11:40:00,65.21,65.21,65.1,65.13,74400.0,60.7265,60.7265,60.6241,60.652,74400.0
2014-11-17 11:45:00,65.13,65.24,65.09,65.24,50400.0,60.652,60.7544,60.6147,60.7544,50400.0
2014-11-17 11:50:00,65.22,65.22,64.99,65.03,26700.0,60.7358,60.7358,60.5216,60.5589,26700.0
2014-11-17 11:55:00,65.03,65.03,64.8,64.81,42000.0,60.5589,60.5589,60.3447,60.354,42000.0
2014-11-17 12:00:00,64.81,64.91,64.7,64.73,29400.0,60.354,60.4471,60.2516,60.2795,29400.0
2014-11-17 12:05:00,64.73,64.73,64.57,64.57,20100.0,60.2795,60.2795,60.1305,60.1305,20100.0
2014-11-17 12:10:00,64.58,64.92,64.58,64.91,59500.0,60.1398,60.4564,60.1398,60.4471,59500.0
2014-11-17 12:15:00,64.92,64.95,64.82,64.88,27400.0,60.4564,60.4844,60.3633,60.4192,27400.0
2014-11-17 12:20:00,64.88,64.99,64.82,64.94,19500.0,60.4192,60.5216,60.3633,60.4751,19500.0
2014-11-17 12:25:00,64.94,65.04,64.9,64.99,28600.0,60.4751,60.5682,60.4378,60.5216,28600.0
2014-11-17 12:30:00,64.98,65.04,64.96,65.03,24100.0,60.5123,60.5682,60.4937,60.5589,24100.0
2014-11-17 12:35:00,65.03,65.08,65.0,65.03,24700.0,60.5589,60.6054,60.5309,60.5589,24700.0
2014-11-17 12:40:00,65.04,65.16,65.03,65.16,47800.0,60.5682,60.6799,60.5589,60.6799,47800.0
2014-11-17 12:45:00,65.15,65.16,65.11,65.11,22700.0,60.6706,60.6799,60.6334,60.6334,22700.0
2014-11-17 12:50:00,65.11,65.17,65.1,65.15,29200.0,60.6334,60.6892,60.6241,60.6706,29200.0
2014-11-17 12:55:00,65.15,65.26,65.13,65.23,55900.0,60.6706,60.7731,60.652,60.7451,55900.0
2014-11-17 13:00:00,65.23,65.35,65.11,65.18,78900.0,60.7451,60.8569,60.6334,60.6986,78900.0
2014-11-17 13:05:00,65.18,65.18,65.12,65.13,20700.0,60.6986,60.6986,60.6427,60.652,20700.0
2014-11-17 13:10:00,65.13,65.25,65.12,65.2,24200.0,60.652,60.7637,60.6427,60.7172,24200.0
2014-11-17 13:15:00,65.2,65.24,65.18,65.24,21900.0,60.7172,60.7544,60.6986,60.7544,21900.0
2014-11-17 13:20:00,65.21,65.27,65.17,65.27,28700.0,60.7265,60.7824,60.6892,60.7824,28700.0
2014-11-17 13:25:00,65.28,65.3,65.26,65.29,26200.0,60.7917,60.8103,60.7731,60.801,26200.0
2014-11-17 13:30:00,65.3,65.35,65.28,65.28,25900.0,60.8103,60.8569,60.7917,60.7917,25900.0
2014-11-17 13:35:00,65.28,65.34,65.26,65.32,16400.0,60.7917,60.8476,60.7731,60.8289,16400.0
2014-11-17 13:40:00,65.29,65.35,65.26,65.35,79000.0,60.801,60.8569,60.7731,60.8569,79000.0
2014-11-17 13:45:00,65.35,65.44,65.32,65.38,93300.0,60.8569,60.9407,60.8289,60.8848,93300.0
2014-11-17 13:50:00,65.37,65.46,65.36,65.43,74700.0,60.8755,60.9593,60.8662,60.9314,74700.0
2014-11-17 13:55:00,65.44,65.54,65.43,65.51,17800.0,60.9407,61.0338,60.9314,61.0059,17800.0
2014-11-17 14:00:00,65.52,65.52,65.4,65.41,20600.0,61.0152,61.0152,60.9034,60.9127,20600.0
2014-11-17 14:05:00,65.41,65.43,65.36,65.43,70300.0,60.9127,60.9314,60.8662,60.9314,70300.0
2014-11-17 14:10:00,65.43,65.53,65.38,65.53,47600.0,60.9314,61.0245,60.8848,61.0245,47600.0
2014-11-17 14:15:00,65.53,65.58,65.48,65.51,37200.0,61.0245,61.071,60.9779,61.0059,37200.0
2014-11-17 14:20:00,65.5,65.53,65.43,65.52,43500.0,60.9966,61.0245,60.9314,61.0152,43500.0
2014-11-17 14:25:00,65.51,65.53,65.44,65.49,70900.0,61.0059,61.0245,60.9407,60.9872,70900.0
2014-11-17 14:30:00,65.48,65.53,65.45,65.48,35000.0,60.9779,61.0245,60.95,60.9779,35000.0
2014-11-17 14:35:00,65.48,65.5,65.44,65.48,41000.0,60.9779,60.9966,60.9407,60.9779,41000.0
2014-11-17 14:40:00,65.48,65.52,65.39,65.5,48000.0,60.9779,61.0152,60.8941,60.9966,48000.0
2014-11-17 14:45:00,65.49,65.5,65.42,65.5,71000.0,60.9872,60.9966,60.9221,60.9966,71000.0
2014-11-17 14:50:00,65.5,65.64,65.49,65.55,65400.0,60.9966,61.1269,60.9872,61.0431,65400.0
2014-11-17 14:55:00,65.56,65.6,65.49,65.51,25900.0,61.0524,61.0897,60.9872,61.0059,25900.0
2014-11-17 15:00:00,65.52,65.56,65.44,65.51,98500.0,61.0152,61.0524,60.9407,61.0059,98500.0
2014-11-17 15:05:00,65.51,65.58,65.46,65.52,59000.0,61.0059,61.071,60.9593,61.0152,59000.0
2014-11-17 15:10:00,65.52,65.57,65.47,65.51,46700.0,61.0152,61.0617,60.9686,61.0059,46700.0
2014-11-17 15:15:00,65.51,65.63,65.45,65.62,87000.0,61.0059,61.1176,60.95,61.1083,87000.0
2014-11-17 15:20:00,65.62,65.72,65.5,65.7,102100.0,61.1083,61.2014,60.9966,61.1828,102100.0
2014-11-17 15:25:00,65.69,65.73,65.68,65.7,45600.0,61.1735,61.2107,61.1642,61.1828,45600.0
2014-11-17 15:30:00,65.7,65.75,65.68,65.71,106500.0,61.1828,61.2294,61.1642,61.1921,106500.0
2014-11-17 15:35:00,65.7,65.73,65.63,65.73,91700.0,61.1828,61.2107,61.1176,61.2107,91700.0
2014-11-17 15:40:00,65.74,65.75,65.64,65.7,55100.0,61.22,61.2294,61.1269,61.1828,55100.0
2014-11-17 15:45:00,65.7,65.75,65.67,65.67,95100.0,61.1828,61.2294,61.1549,61.1549,95100.0
2014-11-17 15:50:00,65.67,65.72,65.65,65.66,156300.0,61.1549,61.2014,61.1362,61.1455,156300.0
2014-11-17 15:55:00,65.67,65.74,65.65,65.72,165300.0,61.1549,61.22,61.1362,61.2014,165300.0
2014-11-18 09:30:00,65.81,66.94,65.81,66.66,125400.0,61.2852,62.3375,61.2852,62.0768,125400.0
2014-11-18 09:35:00,66.64,66.95,66.38,66.46,56900.0,62.0582,62.3469,61.816,61.8905,56900.0
2014-11-18 09:40:00,66.56,67.19,66.31,67.18,73600.0,61.9837,62.5704,61.7509,62.561,73600.0
2014-11-18 09:45:00,67.2,67.46,67.08,67.34,79600.0,62.5797,62.8218,62.4679,62.71,79600.0
2014-11-18 09:50:00,67.38,67.58,67.36,67.54,84000.0,62.7473,62.9335,62.7287,62.8963,84000.0
2014-11-18 09:55:00,67.54,67.89,67.54,67.8,126400.0,62.8963,63.2222,62.8963,63.1384,126400.0
2014-11-18 10:00:00,67.82,67.96,67.74,67.88,104100.0,63.157,63.2874,63.0825,63.2129,104100.0
2014-11-18 10:05:00,67.88,67.94,67.81,67.88,263100.0,63.2129,63.2688,63.1477,63.2129,263100.0
2014-11-18 10:10:00,67.87,67.88,67.02,67.08,69500.0,63.2036,63.2129,62.412,62.4679,69500.0
2014-11-18 10:15:00,67.03,67.09,66.85,67.07,139400.0,62.4214,62.4772,62.2537,62.4586,139400.0
2014-11-18 10:20:00,67.07,67.44,67.04,67.41,123400.0,62.4586,62.8032,62.4307,62.7752,123400.0
2014-11-18 10:25:00,67.44,67.44,67.05,67.1,149800.0,62.8032,62.8032,62.44,62.4865,149800.0
2014-11-18 10:30:00,67.09,67.19,66.96,67.1,52100.0,62.4772,62.5704,62.3562,62.4865,52100.0
2014-11-18 10:35:00,67.08,67.11,66.96,67.09,42500.0,62.4679,62.4959,62.3562,62.4772,42500.0
2014-11-18 10:40:00,67.08,67.28,67.07,67.09,61500.0,62.4679,62.6542,62.4586,62.4772,61500.0
2014-11-18 10:45:00,67.11,67.21,66.95,67.13,72300.0,62.4959,62.589,62.3469,62.5145,72300.0
2014-11-18 10:50:00,67.14,67.34,67.09,67.3,84300.0,62.5238,62.71,62.4772,62.6728,84300.0
2014-11-18 10:55:00,67.29,67.31,67.15,67.17,77900.0,62.6635,62.6821,62.5331,62.5517,77900.0
2014-11-18 11:00:00,67.17,67.26,67.14,67.22,181700.0,62.5517,62.6355,62.5238,62.5983,181700.0
2014-11-18 11:05:00,67.22,67.25,67.1,67.19,73500.0,62.5983,62.6262,62.4865,62.5704,73500.0
2014-11-18 11:10:00,67.19,67.22,67.1,67.14,101700.0,62.5704,62.5983,62.4865,62.5238,101700.0
2014-11-18 11:15:00,67.15,67.18,67.1,67.14,176400.0,62.5331,62.561,62.4865,62.5238,176400.0
2014-11-18 11:20:00,67.14,67.16,67.12,67.14,63000.0,62.5238,62.5424,62.5052,62.5238,63000.0
2014-11-18 11:25:00,67.14,67.33,67.12,67.29,222900.0,62.5238,62.7007,62.5052,62.6635,222900.0
2014-11-18 11:30:00,67.29,67.29,67.16,67.21,75700.0,62.6635,62.6635,62.5424,62.589,75700.0
2014-11-18 11:35:00,67.2,67.21,67.16,67.17,47500.0,62.5797,62.589,62.5424,62.5517,47500.0
2014-11-18 11:40:00,67.17,67.19,67.11,67.14,55400.0,62.5517,62.5704,62.4959,62.5238,55400.0
2014-11-18 11:45:00,67.15,67.16,67.12,67.16,17600.0,62.5331,62.5424,62.5052,62.5424,17600.0
2014-11-18 11:50:00,67.16,67.25,67.15,67.23,17900.0,62.5424,62.6262,62.5331,62.6076,17900.0
2014-11-18 11:55:00,67.2,67.34,67.18,67.31,30400.0,62.5797,62.71,62.561,62.6821,30400.0
2014-11-18 12:00:00,67.31,67.38,67.29,67.33,44700.0,62.6821,62.7473,62.6635,62.7007,44700.0
2014-11-18 12:05:00,67.35,67.38,67.21,67.25,30900.0,62.7194,62.7473,62.589,62.6262,30900.0
2014-11-18 12:10:00,67.25,67.3,67.11,67.17,28700.0,62.6262,62.6728,62.4959,62.5517,28700.0
2014-11-18 12:15:00,67.19,67.34,67.19,67.27,15700.0,62.5704,62.71,62.5704,62.6449,15700.0
2014-11-18 12:20:00,67.27,67.34,67.25,67.33,22900.0,62.6449,62.71,62.6262,62.7007,22900.0
2014-11-18 12:25:00,67.33,67.33,67.27,67.28,51600.0,62.7007,62.7007,62.6449,62.6542,51600.0
2014-11-18 12:30:00,67.29,67.31,67.25,67.28,89900.0,62.6635,62.6821,62.6262,62.6542,89900.0
2014-11-18 12:35:00,67.29,67.31,67.25,67.26,61400.0,62.6635,62.6821,62.6262,62.6355,61400.0
2014-11-18 12:40:00,67.29,67.29,67.25,67.29,57200.0,62.6635,62.6635,62.6262,62.6635,57200.0
2014-11-18 12:45:00,67.29,67.41,67.26,67.37,91000.0,62.6635,62.7752,62.6355,62.738,91000.0
2014-11-18 12:50:00,67.4,67.4,67.3,67.36,80400.0,62.7659,62.7659,62.6728,62.7287,80400.0
2014-11-18 12:55:00,67.36,67.37,67.3,67.32,133200.0,62.7287,62.738,62.6728,62.6914,133200.0
2014-11-18 13:00:00,67.32,67.39,67.28,67.39,77900.0,62.6914,62.7566,62.6542,62.7566,77900.0
2014-11-18 13:05:00,67.4,67.48,67.36,67.41,61200.0,62.7659,62.8404,62.7287,62.7752,61200.0
2014-11-18 13:10:00,67.4,67.52,67.35,67.52,79600.0,62.7659,62.8777,62.7194,62.8777,79600.0
2014-11-18 13:15:00,67.52,67.62,67.43,67.61,101300.0,62.8777,62.9708,62.7939,62.9615,101300.0
2014-11-18 13:20:00,67.61,67.68,67.5,67.67,39100.0,62.9615,63.0267,62.859,63.0174,39100.0
2014-11-18 13:25:00,67.68,67.71,67.5,67.51,49900.0,63.0267,63.0546,62.859,62.8684,49900.0
2014-11-18 13:30:00,67.51,67.53,67.39,67.44,39800.0,62.8684,62.887,62.7566,62.8032,39800.0
2014-11-18 13:35:00,67.43,67.43,67.33,67.37,41100.0,62.7939,62.7939,62.7007,62.738,41100.0
2014-11-18 13:40:00,67.37,67.47,67.37,67.39,26400.0,62.738,62.8311,62.738,62.7566,26400.0
2014-11-18 13:45:00,67.4,67.46,67.35,67.38,28600.0,62.7659,62.8218,62.7194,62.7473,28600.0
2014-11-18 13:50:00,67.38,67.4,67.37,67.4,9200.0,62.7473,62.7659,62.738,62.7659,9200.0
2014-11-18 13:55:00,67.4,67.48,67.38,67.47,8100.0,62.7659,62.8404,62.7473,62.8311,8100.0
2014-11-18 14:00:00,67.46,67.52,67.37,67.48,16500.0,62.8218,62.8777,62.738,62.8404,16500.0
2014-11-18 14:05:00,67.49,67.52,67.37,67.39,49200.0,62.8497,62.8777,62.738,62.7566,49200.0
2014-11-18 14:10:00,67.4,67.57,67.39,67.55,43500.0,62.7659,62.9242,62.7566,62.9056,43500.0
2014-11-18 14:15:00,67.55,67.75,67.53,67.65,81200.0,62.9056,63.0919,62.887,62.9987,81200.0
2014-11-18 14:20:00,67.65,67.72,67.57,67.57,60900.0,62.9987,63.0639,62.9242,62.9242,60900.0
2014-11-18 14:25:00,67.59,67.63,67.51,67.55,31800.0,62.9429,62.9801,62.8684,62.9056,31800.0
2014-11-18 14:30:00,67.55,67.61,67.51,67.53,14300.0,62.9056,62.9615,62.8684,62.887,14300.0
2014-11-18 14:35:00,67.52,67.52,67.44,67.44,11900.0,62.8777,62.8777,62.8032,62.8032,11900.0
2014-11-18 14:40:00,67.44,67.44,67.33,67.39,115400.0,62.8032,62.8032,62.7007,62.7566,115400.0
2014-11-18 14:45:00,67.39,67.41,67.36,67.37,31100.0,62.7566,62.7752,62.7287,62.738,31100.0
2014-11-18 14:50:00,67.38,67.42,67.31,67.42,74900.0,62.7473,62.7845,62.6821,62.7845,74900.0
2014-11-18 14:55:00,67.42,67.44,67.24,67.39,95700.0,62.7845,62.8032,62.6169,62.7566,95700.0
2014-11-18 15:00:00,67.37,67.51,67.35,67.45,45600.0,62.738,62.8684,62.7194,62.8125,45600.0
2014-11-18 15:05:00,67.46,67.66,67.46,67.6,26300.0,62.8218,63.008,62.8218,62.9522,26300.0
2014-11-18 15:10:00,67.61,67.61,67.38,67.54,49700.0,62.9615,62.9615,62.7473,62.8963,49700.0
2014-11-18 15:15:00,67.52,67.56,67.41,67.43,23300.0,62.8777,62.9149,62.7752,62.7939,23300.0
2014-11-18 15:20:00,67.43,67.54,67.41,67.5,24400.0,62.7939,62.8963,62.7752,62.859,24400.0
2014-11-18 15:25:00,67.51,67.51,67.42,67.51,23100.0,62.8684,62.8684,62.7845,62.8684,23100.0
2014-11-18 15:30:00,67.51,67.51,67.27,67.31,54000.0,62.8684,62.8684,62.6449,62.6821,54000.0
2014-11-18 15:35:00,67.3,67.44,67.3,67.44,47100.0,62.6728,62.8032,62.6728,62.8032,47100.0
2014-11-18 15:40:00,67.45,67.55,67.4,67.45,56300.0,62.8125,62.9056,62.7659,62.8125,56300.0
2014-11-18 15:45:00,67.44,67.44,67.32,67.43,77600.0,62.8032,62.8032,62.6914,62.7939,77600.0
2014-11-18 15:50:00,67.42,67.43,67.26,67.26,83300.0,62.7845,62.7939,62.6355,62.6355,83300.0
2014-11-18 15:55:00,67.26,67.3,67.2,67.24,144300.0,62.6355,62.6728,62.5797,62.6169,144300.0
2014-11-19 09:30:00,67.38,67.63,67.2,67.42,53000.0,62.7473,62.9801,62.5797,62.7845,53000.0
2014-11-19 09:35:00,67.32,67.6,67.21,67.37,29100.0,62.6914,62.9522,62.589,62.738,29100.0
2014-11-19 09:40:00,67.4,67.51,67.08,67.23,34000.0,62.7659,62.8684,62.4679,62.6076,34000.0
2014-11-19 09:45:00,67.12,67.39,66.87,67.22,51500.0,62.5052,62.7566,62.2724,62.5983,51500.0
2014-11-19 09:50:00,67.23,67.49,67.19,67.37,24200.0,62.6076,62.8497,62.5704,62.738,24200.0
2014-11-19 09:55:00,67.36,67.39,67.19,67.39,28700.0,62.7287,62.7566,62.5704,62.7566,28700.0
2014-11-19 10:00:00,67.39,67.39,67.19,67.19,14300.0,62.7566,62.7566,62.5704,62.5704,14300.0
2014-11-19 10:05:00,67.13,67.17,66.94,67.02,12600.0,62.5145,62.5517,62.3375,62.412,12600.0
2014-11-19 10:10:00,67.02,67.02,66.83,66.91,14200.0,62.412,62.412,62.2351,62.3096,14200.0
2014-11-19 10:15:00,66.91,67.1,66.8,67.08,41500.0,62.3096,62.4865,62.2072,62.4679,41500.0
2014-11-19 10:20:00,67.09,67.25,67.0,67.23,20100.0,62.4772,62.6262,62.3934,62.6076,20100.0
2014-11-19 10:25:00,67.25,67.3,67.19,67.2,16900.0,62.6262,62.6728,62.5704,62.5797,16900.0
2014-11-19 10:30:00,67.22,67.26,67.13,67.18,17300.0,62.5983,62.6355,62.5145,62.561,17300.0
2014-11-19 10:35:00,67.19,67.3,67.14,67.19,15800.0,62.5704,62.6728,62.5238,62.5704,15800.0
2014-11-19 10:40:00,67.21,67.23,67.11,67.15,17600.0,62.589,62.6076,62.4959,62.5331,17600.0
2014-11-19 10:45:00,67.12,67.26,67.09,67.18,46500.0,62.5052,62.6355,62.4772,62.561,46500.0
2014-11-19 10:50:00,67.19,67.34,67.19,67.34,10600.0,62.5704,62.71,62.5704,62.71,10600.0
2014-11-19 10:55:00,67.34,67.38,67.11,67.12,13800.0,62.71,62.7473,62.4959,62.5052,13800.0
2014-11-19 11:00:00,67.12,67.18,67.01,67.01,23700.0,62.5052,62.561,62.4027,62.4027,23700.0
2014-11-19 11:05:00,67.0,67.16,67.0,67.12,103200.0,62.3934,62.5424,62.3934,62.5052,103200.0
2014-11-19 11:10:00,67.14,67.15,67.07,67.08,16100.0,62.5238,62.5331,62.4586,62.4679,16100.0
2014-11-19 11:15:00,67.1,67.18,67.07,67.12,23400.0,62.4865,62.561,62.4586,62.5052,23400.0
2014-11-19 11:20:00,67.13,67.19,67.11,67.15,35400.0,62.5145,62.5704,62.4959,62.5331,35400.0
2014-11-19 11:25:00,67.14,67.16,67.07,67.1,21100.0,62.5238,62.5424,62.4586,62.4865,21100.0
2014-11-19 11:30:00,67.1,67.11,66.95,67.01,38700.0,62.4865,62.4959,62.3469,62.4027,38700.0
2014-11-19 11:35:00,67.0,67.16,66.99,67.11,97500.0,62.3934,62.5424,62.3841,62.4959,97500.0
2014-11-19 11:40:00,67.11,67.33,67.08,67.31,104800.0,62.4959,62.7007,62.4679,62.6821,104800.0
2014-11-19 11:45:00,67.29,67.37,67.29,67.32,82800.0,62.6635,62.738,62.6635,62.6914,82800.0
2014-11-19 11:50:00,67.32,67.37,67.32,67.36,94800.0,62.6914,62.738,62.6914,62.7287,94800.0
2014-11-19 11:55:00,67.35,67.35,67.33,67.34,71400.0,62.7194,62.7194,62.7007,62.71,71400.0
2014-11-19 12:00:00,67.33,67.35,67.33,67.33,44500.0,62.7007,62.7194,62.7007,62.7007,44500.0
2014-11-19 12:05:00,67.34,67.35,67.33,67.34,53700.0,62.71,62.7194,62.7007,62.71,53700.0
2014-11-19 12:10:00,67.34,67.36,67.33,67.35,33300.0,62.71,62.7287,62.7007,62.7194,33300.0
2014-11-19 12:15:00,67.34,67.35,67.33,67.34,33200.0,62.71,62.7194,62.7007,62.71,33200.0
2014-11-19 12:20:00,67.34,67.41,67.34,67.34,31500.0,62.71,62.7752,62.71,62.71,31500.0
2014-11-19 12:25:00,67.34,67.35,67.34,67.35,16000.0,62.71,62.7194,62.71,62.7194,16000.0
2014-11-19 12:30:00,67.35,67.35,67.3,67.32,48800.0,62.7194,62.7194,62.6728,62.6914,48800.0
2014-11-19 12:35:00,67.31,67.35,67.31,67.34,54600.0,62.6821,62.7194,62.6821,62.71,54600.0
2014-11-19 12:40:00,67.33,67.35,67.33,67.34,16100.0,62.7007,62.7194,62.7007,62.71,16100.0
2014-11-19 12:45:00,67.34,67.38,67.33,67.34,23300.0,62.71,62.7473,62.7007,62.71,23300.0
2014-11-19 12:50:00,67.35,67.37,67.34,67.36,7400.0,62.7194,62.738,62.71,62.7287,7400.0
2014-11-19 12:55:00,67.36,67.37,67.34,67.35,24000.0,62.7287,62.738,62.71,62.7194,24000.0
2014-11-19 13:00:00,67.36,67.36,67.35,67.35,11800.0,62.7287,62.7287,62.7194,62.7194,11800.0
2014-11-19 13:05:00,67.35,67.36,67.34,67.34,16000.0,62.7194,62.7287,62.71,62.71,16000.0
2014-11-19 13:10:00,67.34,67.36,67.33,67.35,29400.0,62.71,62.7287,62.7007,62.7194,29400.0
2014-11-19 13:15:00,67.34,67.37,67.34,67.37,19600.0,62.71,62.738,62.71,62.738,19600.0
2014-11-19 13:20:00,67.37,67.38,67.35,67.36,15200.0,62.738,62.7473,62.7194,62.7287,15200.0
2014-11-19 13:25:00,67.36,67.36,67.35,67.35,11400.0,62.7287,62.7287,62.7194,62.7194,11400.0
2014-11-19 13:30:00,67.36,67.36,67.35,67.36,5400.0,62.7287,62.7287,62.7194,62.7287,5400.0
2014-11-19 13:35:00,67.35,67.36,67.35,67.35,6100.0,62.7194,62.7287,62.7194,62.7194,6100.0
2014-11-19 13:40:00,67.35,67.38,67.35,67.36,12600.0,62.7194,62.7473,62.7194,62.7287,12600.0
2014-11-19 13:45:00,67.36,67.38,67.35,67.36,17700.0,62.7287,62.7473,62.7194,62.7287,17700.0
2014-11-19 13:50:00,67.36,67.37,67.35,67.35,19300.0,62.7287,62.738,62.7194,62.7194,19300.0
2014-11-19 13:55:00,67.35,67.36,67.35,67.35,10500.0,62.7194,62.7287,62.7194,62.7194,10500.0
2014-11-19 14:00:00,67.35,67.6,67.35,67.49,65500.0,62.7194,62.9522,62.7194,62.8497,65500.0
2014-11-19 14:05:00,67.49,67.52,67.42,67.44,9800.0,62.8497,62.8777,62.7845,62.8032,9800.0
2014-11-19 14:10:00,67.44,67.55,67.36,67.41,19200.0,62.8032,62.9056,62.7287,62.7752,19200.0
2014-11-19 14:15:00,67.41,67.42,67.35,67.37,10200.0,62.7752,62.7845,62.7194,62.738,10200.0
2014-11-19 14:20:00,67.37,67.38,67.28,67.35,84200.0,62.738,62.7473,62.6542,62.7194,84200.0
2014-11-19 14:25:00,67.34,67.42,67.31,67.34,27500.0,62.71,62.7845,62.6821,62.71,27500.0
2014-11-19 14:30:00,67.34,67.38,67.32,67.33,26900.0,62.71,62.7473,62.6914,62.7007,26900.0
2014-11-19 14:35:00,67.33,67.41,67.32,67.37,67200.0,62.7007,62.7752,62.6914,62.738,67200.0
2014-11-19 14:40:00,67.36,67.38,67.33,67.35,26800.0,62.7287,62.7473,62.7007,62.7194,26800.0
2014-11-19 14:45:00,67.34,67.43,67.34,67.36,56200.0,62.71,62.7939,62.71,62.7287,56200.0
2014-11-19 14:50:00,67.36,67.47,67.35,67.39,20600.0,62.7287,62.8311,62.7194,62.7566,20600.0
2014-11-19 14:55:00,67.4,67.45,67.38,67.4,19200.0,62.7659,62.8125,62.7473,62.7659,19200.0
2014-11-19 15:00:00,67.41,67.42,67.25,67.25,18400.0,62.7752,62.7845,62.6262,62.6262,18400.0
2014-11-19 15:05:00,67.24,67.31,67.22,67.25,33400.0,62.6169,62.6821,62.5983,62.6262,33400.0
2014-11-19 15:10:00,67.24,67.27,67.13,67.16,20200.0,62.6169,62.6449,62.5145,62.5424,20200.0
2014-11-19 15:15:00,67.16,67.21,67.15,67.17,29700.0,62.5424,62.589,62.5331,62.5517,29700.0
2014-11-19 15:20:00,67.18,67.25,67.16,67.2,19800.0,62.561,62.6262,62.5424,62.5797,19800.0
2014-11-19 15:25:00,67.18,67.19,67.08,67.08,16500.0,62.561,62.5704,62.4679,62.4679,16500.0
2014-11-19 15:30:00,67.08,67.12,67.05,67.11,25700.0,62.4679,62.5052,62.44,62.4959,25700.0
2014-11-19 15:35:00,67.11,67.12,66.98,66.99,24900.0,62.4959,62.5052,62.3748,62.3841,24900.0
2014-11-19 15:40:00,66.99,67.0,66.9,66.9,29300.0,62.3841,62.3934,62.3003,62.3003,29300.0
2014-11-19 15:45:00,66.9,67.12,66.9,67.09,81600.0,62.3003,62.5052,62.3003,62.4772,81600.0
2014-11-19 15:50:00,67.09,67.15,67.01,67.01,52300.0,62.4772,62.5331,62.4027,62.4027,52300.0
2014-11-19 15:55:00,67.02,67.07,67.01,67.03,70800.0,62.412,62.4586,62.4027,62.4214,70800.0
2014-11-20 09:30:00,66.7,66.88,66.55,66.74,103900.0,62.114,62.2817,61.9744,62.1513,103900.0
2014-11-20 09:35:00,66.77,67.31,66.67,67.14,133300.0,62.1792,62.6821,62.0861,62.5238,133300.0
2014-11-20 09:40:00,67.14,67.2,66.54,66.56,35900.0,62.5238,62.5797,61.965,61.9837,35900.0
2014-11-20 09:45:00,66.55,66.59,66.34,66.49,70100.0,61.9744,62.0116,61.7788,61.9185,70100.0
2014-11-20 09:50:00,66.49,66.83,66.37,66.73,44100.0,61.9185,62.2351,61.8067,62.142,44100.0
2014-11-20 09:55:00,66.65,66.77,66.54,66.7,38600.0,62.0675,62.1792,61.965,62.114,38600.0
2014-11-20 10:00:00,66.65,66.81,66.6,66.79,74800.0,62.0675,62.2165,62.0209,62.1979,74800.0
2014-11-20 10:05:00,66.79,66.93,66.78,66.88,17500.0,62.1979,62.3282,62.1885,62.2817,17500.0
2014-11-20 10:10:00,66.87,66.87,66.6,66.62,13300.0,62.2724,62.2724,62.0209,62.0395,13300.0
2014-11-20 10:15:00,66.65,66.79,66.65,66.75,29400.0,62.0675,62.1979,62.0675,62.1606,29400.0
2014-11-20 10:20:00,66.73,66.9,66.73,66.9,31400.0,62.142,62.3003,62.142,62.3003,31400.0
2014-11-20 10:25:00,66.88,66.99,66.78,66.86,23900.0,62.2817,62.3841,62.1885,62.263,23900.0
2014-11-20 10:30:00,66.86,66.94,66.8,66.86,8700.0,62.263,62.3375,62.2072,62.263,8700.0
2014-11-20 10:35:00,66.86,67.1,66.86,67.08,20000.0,62.263,62.4865,62.263,62.4679,20000.0
2014-11-20 10:40:00,67.04,67.1,66.94,66.94,24200.0,62.4307,62.4865,62.3375,62.3375,24200.0
2014-11-20 10:45:00,66.95,67.17,66.94,66.94,52800.0,62.3469,62.5517,62.3375,62.3375,52800.0
2014-11-20 10:50:00,66.97,66.98,66.94,66.94,18000.0,62.3655,62.3748,62.3375,62.3375,18000.0
2014-11-20 10:55:00,66.94,67.08,66.94,67.04,20600.0,62.3375,62.4679,62.3375,62.4307,20600.0
2014-11-20 11:00:00,67.01,67.16,66.98,67.12,26400.0,62.4027,62.5424,62.3748,62.5052,26400.0
2014-11-20 11:05:00,67.1,67.12,67.02,67.08,31000.0,62.4865,62.5052,62.412,62.4679,31000.0
2014-11-20 11:10:00,67.06,67.27,67.06,67.25,21500.0,62.4493,62.6449,62.4493,62.6262,21500.0
2014-11-20 11:15:00,67.25,67.43,67.19,67.3,24000.0,62.6262,62.7939,62.5704,62.6728,24000.0
2014-11-20 11:20:00,67.31,67.35,67.3,67.34,15900.0,62.6821,62.7194,62.6728,62.71,15900.0
2014-11-20 11:25:00,67.33,67.38,67.3,67.36,17900.0,62.7007,62.7473,62.6728,62.7287,17900.0
2014-11-20 11:30:00,67.37,67.39,67.2,67.22,12300.0,62.738,62.7566,62.5797,62.5983,12300.0
2014-11-20 11:35:00,67.2,67.28,67.2,67.28,16900.0,62.5797,62.6542,62.5797,62.6542,16900.0
2014-11-20 11:40:00,67.31,67.38,67.31,67.34,10100.0,62.6821,62.7473,62.6821,62.71,10100.0
2014-11-20 11:45:00,67.35,67.45,67.34,67.43,34300.0,62.7194,62.8125,62.71,62.7939,34300.0
2014-11-20 11:50:00,67.43,67.49,67.41,67.48,18300.0,62.7939,62.8497,62.7752,62.8404,18300.0
2014-11-20 11:55:00,67.5,67.5,67.42,67.45,17900.0,62.859,62.859,62.7845,62.8125,17900.0
2014-11-20 12:00:00,67.45,67.51,67.45,67.51,24700.0,62.8125,62.8684,62.8125,62.8684,24700.0
2014-11-20 12:05:00,67.52,67.69,67.51,67.69,30300.0,62.8777,63.036,62.8684,63.036,30300.0
2014-11-20 12:10:00,67.68,67.75,67.56,67.56,35000.0,63.0267,63.0919,62.9149,62.9149,35000.0
2014-11-20 12:15:00,67.56,67.68,67.52,67.65,24600.0,62.9149,63.0267,62.8777,62.9987,24600.0
2014-11-20 12:20:00,67.65,67.7,67.58,67.62,21100.0,62.9987,63.0453,62.9335,62.9708,21100.0
2014-11-20 12:25:00,67.62,67.63,67.58,67.59,10900.0,62.9708,62.9801,62.9335,62.9429,10900.0
2014-11-20 12:30:00,67.6,67.64,67.58,67.6,15800.0,62.9522,62.9894,62.9335,62.9522,15800.0
2014-11-20 12:35:00,67.59,67.61,67.52,67.53,17000.0,62.9429,62.9615,62.8777,62.887,17000.0
2014-11-20 12:40:00,67.53,67.54,67.5,67.51,37000.0,62.887,62.8963,62.859,62.8684,37000.0
2014-11-20 12:45:00,67.49,67.59,67.44,67.56,25200.0,62.8497,62.9429,62.8032,62.9149,25200.0
2014-11-20 12:50:00,67.56,67.61,67.55,67.61,6100.0,62.9149,62.9615,62.9056,62.9615,6100.0
2014-11-20 12:55:00,67.59,67.59,67.48,67.49,24100.0,62.9429,62.9429,62.8404,62.8497,24100.0
2014-11-20 13:00:00,67.49,67.52,67.44,67.51,22200.0,62.8497,62.8777,62.8032,62.8684,22200.0
2014-11-20 13:05:00,67.51,67.51,67.35,67.45,34200.0,62.8684,62.8684,62.7194,62.8125,34200.0
2014-11-20 13:10:00,67.44,67.69,67.43,67.68,49400.0,62.8032,63.036,62.7939,63.0267,49400.0
2014-11-20 13:15:00,67.68,67.71,67.52,67.57,20900.0,63.0267,63.0546,62.8777,62.9242,20900.0
2014-11-20 13:20:00,67.55,67.61,67.51,67.58,27700.0,62.9056,62.9615,62.8684,62.9335,27700.0
2014-11-20 13:25:00,67.58,67.7,67.56,67.65,21900.0,62.9335,63.0453,62.9149,62.9987,21900.0
2014-11-20 13:30:00,67.66,67.75,67.65,67.71,26100.0,63.008,63.0919,62.9987,63.0546,26100.0
2014-11-20 13:35:00,67.68,67.68,67.53,67.56,12700.0,63.0267,63.0267,62.887,62.9149,12700.0
2014-11-20 13:40:00,67.56,67.61,67.54,67.56,11800.0,62.9149,62.9615,62.8963,62.9149,11800.0
2014-11-20 13:45:00,67.56,67.62,67.53,67.58,25500.0,62.9149,62.9708,62.887,62.9335,25500.0
2014-11-20 13:50:00,67.58,67.59,67.41,67.51,15400.0,62.9335,62.9429,62.7752,62.8684,15400.0
2014-11-20 13:55:00,67.51,67.6,67.5,67.56,23700.0,62.8684,62.9522,62.859,62.9149,23700.0
2014-11-20 14:00:00,67.54,67.65,67.54,67.57,95200.0,62.8963,62.9987,62.8963,62.9242,95200.0
2014-11-20 14:05:00,67.57,67.64,67.55,67.63,48500.0,62.9242,62.9894,62.9056,62.9801,48500.0
2014-11-20 14:10:00,67.63,67.71,67.63,67.67,57900.0,62.9801,63.0546,62.9801,63.0174,57900.0
2014-11-20 14:15:00,67.67,67.75,67.66,67.72,29200.0,63.0174,63.0919,63.008,63.0639,29200.0
2014-11-20 14:20:00,67.72,67.79,67.67,67.78,56900.0,63.0639,63.1291,63.0174,63.1198,56900.0
2014-11-20 14:25:00,67.78,67.81,67.7,67.72,145400.0,63.1198,63.1477,63.0453,63.0639,145400.0
2014-11-20 14:30:00,67.72,67.77,67.63,67.63,129100.0,63.0639,63.1105,62.9801,62.9801,129100.0
2014-11-20 14:35:00,67.63,67.66,67.57,67.59,31100.0,62.9801,63.008,62.9242,62.9429,31100.0
2014-11-20 14:40:00,67.56,67.57,67.36,67.41,82100.0,62.9149,62.9242,62.7287,62.7752,82100.0
2014-11-20 14:45:00,67.4,67.41,67.27,67.32,136500.0,62.7659,62.7752,62.6449,62.6914,136500.0
2014-11-20 14:50:00,67.33,67.36,67.23,67.28,129500.0,62.7007,62.7287,62.6076,62.6542,129500.0
2014-11-20 14:55:00,67.26,67.27,67.14,67.26,28700.0,62.6355,62.6449,62.5238,62.6355,28700.0
2014-11-20 15:00:00,67.26,67.53,67.24,67.48,48100.0,62.6355,62.887,62.6169,62.8404,48100.0
2014-11-20 15:05:00,67.5,67.59,67.46,67.46,25000.0,62.859,62.9429,62.8218,62.8218,25000.0
2014-11-20 15:10:00,67.44,67.56,67.4,67.52,16300.0,62.8032,62.9149,62.7659,62.8777,16300.0
2014-11-20 15:15:00,67.54,67.61,67.53,67.6,21100.0,62.8963,62.9615,62.887,62.9522,21100.0
2014-11-20 15:20:00,67.59,67.68,67.58,67.64,36200.0,62.9429,63.0267,62.9335,62.9894,36200.0
2014-11-20 15:25:00,67.65,67.69,67.59,67.65,34800.0,62.9987,63.036,62.9429,62.9987,34800.0
2014-11-20 15:30:00,67.66,67.8,67.65,67.79,45100.0,63.008,63.1384,62.9987,63.1291,45100.0
2014-11-20 15:35:00,67.8,67.91,67.71,67.87,87000.0,63.1384,63.2409,63.0546,63.2036,87000.0
2014-11-20 15:40:00,67.87,67.87,67.77,67.8,72300.0,63.2036,63.2036,63.1105,63.1384,72300.0
2014-11-20 15:45:00,67.8,67.82,67.7,67.72,62400.0,63.1384,63.157,63.0453,63.0639,62400.0
2014-11-20 15:50:00,67.74,67.79,67.69,67.76,46800.0,63.0825,63.1291,63.036,63.1012,46800.0
2014-11-20 15:55:00,67.76,67.87,67.75,67.87,111100.0,63.1012,63.2036,63.0919,63.2036,111100.0
2014-11-21 09:30:00,68.23,68.74,68.23,68.53,80000.0,63.5388,64.0138,63.5388,63.8182,80000.0
2014-11-21 09:35:00,68.48,68.51,68.01,68.01,40600.0,63.7717,63.7996,63.334,63.334,40600.0
2014-11-21 09:40:00,68.05,68.1,67.75,67.8,29400.0,63.3712,63.4178,63.0919,63.1384,29400.0
2014-11-21 09:45:00,67.8,67.94,67.68,67.88,47900.0,63.1384,63.2688,63.0267,63.2129,47900.0
2014-11-21 09:50:00,67.87,68.11,67.81,68.01,44100.0,63.2036,63.4271,63.1477,63.334,44100.0
2014-11-21 09:55:00,67.98,68.29,67.96,68.19,39800.0,63.306,63.5947,63.2874,63.5016,39800.0
2014-11-21 10:00:00,68.23,68.25,68.03,68.1,54200.0,63.5388,63.5575,63.3526,63.4178,54200.0
2014-11-21 10:05:00,68.1,68.24,68.09,68.13,37600.0,63.4178,63.5482,63.4085,63.4457,37600.0
2014-11-21 10:10:00,68.15,68.2,68.08,68.13,16100.0,63.4643,63.5109,63.3992,63.4457,16100.0
2014-11-21 10:15:00,68.13,68.2,68.07,68.2,41200.0,63.4457,63.5109,63.3898,63.5109,41200.0
2014-11-21 10:20:00,68.18,68.32,68.11,68.2,51200.0,63.4923,63.6227,63.4271,63.5109,51200.0
2014-11-21 10:25:00,68.2,68.22,68.07,68.1,64100.0,63.5109,63.5295,63.3898,63.4178,64100.0
2014-11-21 10:30:00,68.13,68.17,68.07,68.13,28700.0,63.4457,63.483,63.3898,63.4457,28700.0
2014-11-21 10:35:00,68.13,68.15,68.03,68.1,24600.0,63.4457,63.4643,63.3526,63.4178,24600.0
2014-11-21 10:40:00,68.11,68.12,67.96,68.0,27100.0,63.4271,63.4364,63.2874,63.3247,27100.0
2014-11-21 10:45:00,68.0,68.02,67.97,68.01,30300.0,63.3247,63.3433,63.2967,63.334,30300.0
2014-11-21 10:50:00,68.02,68.08,68.02,68.07,10700.0,63.3433,63.3992,63.3433,63.3898,10700.0
2014-11-21 10:55:00,68.07,68.11,68.0,68.0,15700.0,63.3898,63.4271,63.3247,63.3247,15700.0
2014-11-21 11:00:00,68.01,68.01,67.96,68.0,13700.0,63.334,63.334,63.2874,63.3247,13700.0
2014-11-21 11:05:00,67.97,68.07,67.97,68.06,24200.0,63.2967,63.3898,63.2967,63.3805,24200.0
2014-11-21 11:10:00,68.05,68.06,68.01,68.04,12500.0,63.3712,63.3805,63.334,63.3619,12500.0
2014-11-21 11:15:00,68.02,68.06,68.0,68.03,11200.0,63.3433,63.3805,63.3247,63.3526,11200.0
2014-11-21 11:20:00,68.02,68.06,68.0,68.04,13500.0,63.3433,63.3805,63.3247,63.3619,13500.0
2014-11-21 11:25:00,68.06,68.06,68.01,68.02,11600.0,63.3805,63.3805,63.334,63.3433,11600.0
2014-11-21 11:30:00,68.01,68.09,68.01,68.08,15000.0,63.334,63.4085,63.334,63.3992,15000.0
2014-11-21 11:35:00,68.08,68.08,68.0,68.01,14800.0,63.3992,63.3992,63.3247,63.334,14800.0
2014-11-21 11:40:00,68.0,68.09,68.0,68.07,7700.0,63.3247,63.4085,63.3247,63.3898,7700.0
2014-11-21 11:45:00,68.07,68.07,67.98,68.01,13900.0,63.3898,63.3898,63.306,63.334,13900.0
2014-11-21 11:50:00,68.02,68.09,68.01,68.06,4800.0,63.3433,63.4085,63.334,63.3805,4800.0
2014-11-21 11:55:00,68.07,68.09,68.02,68.06,19400.0,63.3898,63.4085,63.3433,63.3805,19400.0
2014-11-21 12:00:00,68.06,68.13,68.04,68.09,12600.0,63.3805,63.4457,63.3619,63.4085,12600.0
2014-11-21 12:05:00,68.13,68.14,68.09,68.1,14300.0,63.4457,63.455,63.4085,63.4178,14300.0
2014-11-21 12:10:00,68.1,68.18,68.09,68.14,15000.0,63.4178,63.4923,63.4085,63.455,15000.0
2014-11-21 12:15:00,68.11,68.15,68.06,68.15,11200.0,63.4271,63.4643,63.3805,63.4643,11200.0
2014-11-21 12:20:00,68.15,68.15,68.07,68.12,6700.0,63.4643,63.4643,63.3898,63.4364,6700.0
2014-11-21 12:25:00,68.13,68.15,68.05,68.12,23200.0,63.4457,63.4643,63.3712,63.4364,23200.0
2014-11-21 12:30:00,68.12,68.17,68.08,68.09,12700.0,63.4364,63.483,63.3992,63.4085,12700.0
2014-11-21 12:35:00,68.09,68.19,68.09,68.17,8300.0,63.4085,63.5016,63.4085,63.483,8300.0
2014-11-21 12:40:00,68.18,68.2,68.17,68.2,5800.0,63.4923,63.5109,63.483,63.5109,5800.0
2014-11-21 12:45:00,68.19,68.28,68.18,68.24,15600.0,63.5016,63.5854,63.4923,63.5482,15600.0
2014-11-21 12:50:00,68.23,68.3,68.21,68.3,13800.0,63.5388,63.604,63.5202,63.604,13800.0
2014-11-21 12:55:00,68.3,68.33,68.29,68.33,5300.0,63.604,63.632,63.5947,63.632,5300.0
2014-11-21 13:00:00,68.31,68.32,68.17,68.23,36200.0,63.6133,63.6227,63.483,63.5388,36200.0
2014-11-21 13:05:00,68.23,68.27,68.22,68.27,20100.0,63.5388,63.5761,63.5295,63.5761,20100.0
2014-11-21 13:10:00,68.26,68.28,68.19,68.24,54100.0,63.5668,63.5854,63.5016,63.5482,54100.0
2014-11-21 13:15:00,68.25,68.26,68.22,68.25,14900.0,63.5575,63.5668,63.5295,63.5575,14900.0
2014-11-21 13:20:00,68.24,68.28,68.21,68.28,9100.0,63.5482,63.5854,63.5202,63.5854,9100.0
2014-11-21 13:25:00,68.27,68.29,68.13,68.13,11800.0,63.5761,63.5947,63.4457,63.4457,11800.0
2014-11-21 13:30:00,68.12,68.24,68.12,68.24,15000.0,63.4364,63.5482,63.4364,63.5482,15000.0
2014-11-21 13:35:00,68.24,68.3,68.23,68.3,13700.0,63.5482,63.604,63.5388,63.604,13700.0
2014-11-21 13:40:00,68.29,68.32,68.24,68.27,34600.0,63.5947,63.6227,63.5482,63.5761,34600.0
2014-11-21 13:45:00,68.27,68.29,68.24,68.25,17100.0,63.5761,63.5947,63.5482,63.5575,17100.0
2014-11-21 13:50:00,68.25,68.25,68.18,68.22,34300.0,63.5575,63.5575,63.4923,63.5295,34300.0
2014-11-21 13:55:00,68.23,68.25,68.22,68.25,19200.0,63.5388,63.5575,63.5295,63.5575,19200.0
2014-11-21 14:00:00,68.24,68.31,68.23,68.3,27500.0,63.5482,63.6133,63.5388,63.604,27500.0
2014-11-21 14:05:00,68.3,68.34,68.25,68.29,14900.0,63.604,63.6413,63.5575,63.5947,14900.0
2014-11-21 14:10:00,68.31,68.31,68.24,68.28,11100.0,63.6133,63.6133,63.5482,63.5854,11100.0
2014-11-21 14:15:00,68.28,68.29,68.19,68.2,11800.0,63.5854,63.5947,63.5016,63.5109,11800.0
2014-11-21 14:20:00,68.2,68.21,68.07,68.12,15500.0,63.5109,63.5202,63.3898,63.4364,15500.0
2014-11-21 14:25:00,68.12,68.14,68.07,68.12,17100.0,63.4364,63.455,63.3898,63.4364,17100.0
2014-11-21 14:30:00,68.12,68.14,68.05,68.11,19700.0,63.4364,63.455,63.3712,63.4271,19700.0
2014-11-21 14:35:00,68.13,68.15,68.07,68.13,64700.0,63.4457,63.4643,63.3898,63.4457,64700.0
2014-11-21 14:40:00,68.13,68.28,68.13,68.26,14000.0,63.4457,63.5854,63.4457,63.5668,14000.0
2014-11-21 14:45:00,68.26,68.31,68.24,68.3,21100.0,63.5668,63.6133,63.5482,63.604,21100.0
2014-11-21 14:50:00,68.31,68.31,68.23,68.26,19400.0,63.6133,63.6133,63.5388,63.5668,19400.0
2014-11-21 14:55:00,68.27,68.33,68.22,68.32,55300.0,63.5761,63.632,63.5295,63.6227,55300.0
2014-11-21 15:00:00,68.31,68.52,68.3,68.48,173800.0,63.6133,63.8089,63.604,63.7717,173800.0
2014-11-21 15:05:00,68.48,68.54,68.47,68.49,66500.0,63.7717,63.8275,63.7623,63.781,66500.0
2014-11-21 15:10:00,68.5,68.53,68.49,68.5,31300.0,63.7903,63.8182,63.781,63.7903,31300.0
2014-11-21 15:15:00,68.5,68.52,68.49,68.5,22400.0,63.7903,63.8089,63.781,63.7903,22400.0
2014-11-21 15:20:00,68.5,68.53,68.46,68.52,34500.0,63.7903,63.8182,63.753,63.8089,34500.0
2014-11-21 15:25:00,68.51,68.74,68.5,68.71,138100.0,63.7996,64.0138,63.7903,63.9858,138100.0
2014-11-21 15:30:00,68.71,68.71,68.59,68.65,37100.0,63.9858,63.9858,63.8741,63.93,37100.0
2014-11-21 15:35:00,68.65,68.68,68.55,68.59,100900.0,63.93,63.9579,63.8368,63.8741,100900.0
2014-11-21 15:40:00,68.59,68.6,68.48,68.5,68700.0,63.8741,63.8834,63.7717,63.7903,68700.0
2014-11-21 15:45:00,68.5,68.5,68.43,68.49,120100.0,63.7903,63.7903,63.7251,63.781,120100.0
2014-11-21 15:50:00,68.49,68.49,68.42,68.47,207500.0,63.781,63.781,63.7158,63.7623,207500.0
2014-11-21 15:55:00,68.47,68.5,68.43,68.47,211200.0,63.7623,63.7903,63.7251,63.7623,211200.0
2014-11-24 09:30:00,68.5,68.84,68.48,68.84,62300.0,63.7903,64.1069,63.7717,64.1069,62300.0
2014-11-24 09:35:00,68.8,68.8,68.29,68.29,36900.0,64.0697,64.0697,63.5947,63.5947,36900.0
2014-11-24 09:40:00,68.29,68.67,68.2,68.63,72100.0,63.5947,63.9486,63.5109,63.9113,72100.0
2014-11-24 09:45:00,68.66,69.02,68.63,68.9,44500.0,63.9393,64.2745,63.9113,64.1628,44500.0
2014-11-24 09:50:00,68.9,69.24,68.85,69.24,41500.0,64.1628,64.4794,64.1162,64.4794,41500.0
2014-11-24 09:55:00,69.25,69.35,69.01,69.1,41000.0,64.4887,64.5818,64.2652,64.349,41000.0
2014-11-24 10:00:00,69.15,69.47,69.1,69.43,80700.0,64.3956,64.6936,64.349,64.6563,80700.0
2014-11-24 10:05:00,69.44,69.69,69.24,69.64,88600.0,64.6657,64.8985,64.4794,64.8519,88600.0
2014-11-24 10:10:00,69.62,69.84,69.58,69.84,97200.0,64.8333,65.0382,64.796,65.0382,97200.0
2014-11-24 10:15:00,69.84,70.22,69.83,70.11,130400.0,65.0382,65.392,65.0288,65.2896,130400.0
2014-11-24 10:20:00,70.12,70.21,69.92,69.94,41500.0,65.2989,65.3827,65.1127,65.1313,41500.0
2014-11-24 10:25:00,69.96,70.05,69.87,69.95,100000.0,65.1499,65.2337,65.0661,65.1406,100000.0
2014-11-24 10:30:00,69.95,70.0,69.94,69.96,92500.0,65.1406,65.1872,65.1313,65.1499,92500.0
2014-11-24 10:35:00,69.97,70.06,69.9,70.02,173600.0,65.1592,65.243,65.094,65.2058,173600.0
2014-11-24 10:40:00,70.02,70.07,69.96,69.96,34800.0,65.2058,65.2523,65.1499,65.1499,34800.0
2014-11-24 10:45:00,69.95,69.99,69.71,69.94,160500.0,65.1406,65.1778,64.9171,65.1313,160500.0
2014-11-24 10:50:00,69.94,69.99,69.9,69.97,92400.0,65.1313,65.1778,65.094,65.1592,92400.0
2014-11-24 10:55:00,69.97,69.98,69.88,69.92,139200.0,65.1592,65.1685,65.0754,65.1127,139200.0
2014-11-24 11:00:00,69.92,69.98,69.9,69.98,20700.0,65.1127,65.1685,65.094,65.1685,20700.0
2014-11-24 11:05:00,69.98,70.02,69.72,69.91,69000.0,65.1685,65.2058,64.9264,65.1033,69000.0
2014-11-24 11:10:00,69.93,70.09,69.92,70.08,64900.0,65.122,65.271,65.1127,65.2617,64900.0
2014-11-24 11:15:00,70.09,70.11,70.0,70.1,41100.0,65.271,65.2896,65.1872,65.2803,41100.0
2014-11-24 11:20:00,70.11,70.13,69.88,69.92,45100.0,65.2896,65.3082,65.0754,65.1127,45100.0
2014-11-24 11:25:00,69.88,70.01,69.88,69.94,170500.0,65.0754,65.1965,65.0754,65.1313,170500.0
2014-11-24 11:30:00,69.95,70.02,69.93,69.94,48800.0,65.1406,65.2058,65.122,65.1313,48800.0
2014-11-24 11:35:00,69.92,69.97,69.69,69.8,94200.0,65.1127,65.1592,64.8985,65.0009,94200.0
2014-11-24 11:40:00,69.81,69.92,69.8,69.82,14100.0,65.0102,65.1127,65.0009,65.0195,14100.0
2014-11-24 11:45:00,69.82,69.84,69.74,69.83,13500.0,65.0195,65.0382,64.945,65.0288,13500.0
2014-11-24 11:50:00,69.83,69.97,69.82,69.95,12800.0,65.0288,65.1592,65.0195,65.1406,12800.0
2014-11-24 11:55:00,69.95,70.01,69.8,69.85,101100.0,65.1406,65.1965,65.0009,65.0475,101100.0
2014-11-24 12:00:00,69.86,69.86,69.69,69.71,34200.0,65.0568,65.0568,64.8985,64.9171,34200.0
2014-11-24 12:05:00,69.68,69.68,69.56,69.56,11000.0,64.8892,64.8892,64.7774,64.7774,11000.0
2014-11-24 12:10:00,69.56,69.6,69.38,69.39,32200.0,64.7774,64.8147,64.6098,64.6191,32200.0
2014-11-24 12:15:00,69.41,69.42,69.32,69.35,11400.0,64.6377,64.647,64.5539,64.5818,11400.0
2014-11-24 12:20:00,69.35,69.35,69.25,69.3,38100.0,64.5818,64.5818,64.4887,64.5353,38100.0
2014-11-24 12:25:00,69.3,69.37,69.25,69.33,57400.0,64.5353,64.6005,64.4887,64.5632,57400.0
2014-11-24 12:30:00,69.33,69.34,69.26,69.29,22200.0,64.5632,64.5725,64.498,64.526,22200.0
2014-11-24 12:35:00,69.3,69.41,69.28,69.41,21900.0,64.5353,64.6377,64.5167,64.6377,21900.0
2014-11-24 12:40:00,69.4,69.47,69.35,69.42,17600.0,64.6284,64.6936,64.5818,64.647,17600.0
2014-11-24 12:45:00,69.42,69.54,69.39,69.52,48300.0,64.647,64.7588,64.6191,64.7402,48300.0
2014-11-24 12:50:00,69.52,69.63,69.5,69.6,18900.0,64.7402,64.8426,64.7215,64.8147,18900.0
2014-11-24 12:55:00,69.58,69.59,69.45,69.52,7700.0,64.796,64.8053,64.675,64.7402,7700.0
2014-11-24 13:00:00,69.51,69.51,69.35,69.35,12200.0,64.7308,64.7308,64.5818,64.5818,12200.0
2014-11-24 13:05:00,69.35,69.53,69.35,69.52,35500.0,64.5818,64.7495,64.5818,64.7402,35500.0
2014-11-24 13:10:00,69.52,69.65,69.5,69.59,80800.0,64.7402,64.8612,64.7215,64.8053,80800.0
2014-11-24 13:15:00,69.56,69.58,69.42,69.57,39400.0,64.7774,64.796,64.647,64.7867,39400.0
2014-11-24 13:20:00,69.55,69.56,69.4,69.4,56100.0,64.7681,64.7774,64.6284,64.6284,56100.0
2014-11-24 13:25:00,69.4,69.53,69.36,69.5,28400.0,64.6284,64.7495,64.5912,64.7215,28400.0
2014-11-24 13:30:00,69.51,69.55,69.44,69.55,18100.0,64.7308,64.7681,64.6657,64.7681,18100.0
2014-11-24 13:35:00,69.53,69.62,69.5,69.61,22500.0,64.7495,64.8333,64.7215,64.824,22500.0
2014-11-24 13:40:00,69.61,69.63,69.5,69.59,24900.0,64.824,64.8426,64.7215,64.8053,24900.0
2014-11-24 13:45:00,69.56,69.8,69.5,69.69,55500.0,64.7774,65.0009,64.7215,64.8985,55500.0
2014-11-24 13:50:00,69.68,69.68,69.48,69.52,33400.0,64.8892,64.8892,64.7029,64.7402,33400.0
2014-11-24 13:55:00,69.51,69.6,69.48,69.5,20800.0,64.7308,64.8147,64.7029,64.7215,20800.0
2014-11-24 14:00:00,69.45,69.62,69.38,69.57,57600.0,64.675,64.8333,64.6098,64.7867,57600.0
2014-11-24 14:05:00,69.55,69.58,69.37,69.39,13600.0,64.7681,64.796,64.6005,64.6191,13600.0
2014-11-24 14:10:00,69.39,69.42,69.34,69.41,75500.0,64.6191,64.647,64.5725,64.6377,75500.0
2014-11-24 14:15:00,69.41,69.58,69.41,69.57,22300.0,64.6377,64.796,64.6377,64.7867,22300.0
2014-11-24 14:20:00,69.58,69.59,69.56,69.57,29000.0,64.796,64.8053,64.7774,64.7867,29000.0
2014-11-24 14:25:00,69.58,69.66,69.57,69.63,27400.0,64.796,64.8705,64.7867,64.8426,27400.0
2014-11-24 14:30:00,69.62,69.68,69.6,69.62,41400.0,64.8333,64.8892,64.8147,64.8333,41400.0
2014-11-24 14:35:00,69.6,69.6,69.53,69.55,18400.0,64.8147,64.8147,64.7495,64.7681,18400.0
2014-11-24 14:40:00,69.55,69.62,69.55,69.62,13200.0,64.7681,64.8333,64.7681,64.8333,13200.0
2014-11-24 14:45:00,69.62,69.7,69.59,69.7,22300.0,64.8333,64.9078,64.8053,64.9078,22300.0
2014-11-24 14:50:00,69.7,69.73,69.57,69.57,43600.0,64.9078,64.9357,64.7867,64.7867,43600.0
2014-11-24 14:55:00,69.56,69.56,69.5,69.54,17000.0,64.7774,64.7774,64.7215,64.7588,17000.0
2014-11-24 15:00:00,69.54,69.55,69.51,69.54,14300.0,64.7588,64.7681,64.7308,64.7588,14300.0
2014-11-24 15:05:00,69.53,69.55,69.49,69.55,26700.0,64.7495,64.7681,64.7122,64.7681,26700.0
2014-11-24 15:10:00,69.55,69.56,69.49,69.55,50000.0,64.7681,64.7774,64.7122,64.7681,50000.0
2014-11-24 15:15:00,69.55,69.56,69.49,69.5,23500.0,64.7681,64.7774,64.7122,64.7215,23500.0
2014-11-24 15:20:00,69.5,69.52,69.49,69.5,33900.0,64.7215,64.7402,64.7122,64.7215,33900.0
2014-11-24 15:25:00,69.5,69.52,69.49,69.5,34100.0,64.7215,64.7402,64.7122,64.7215,34100.0
2014-11-24 15:30:00,69.5,69.52,69.44,69.44,26900.0,64.7215,64.7402,64.6657,64.6657,26900.0
2014-11-24 15:35:00,69.44,69.49,69.43,69.49,47300.0,64.6657,64.7122,64.6563,64.7122,47300.0
2014-11-24 15:40:00,69.48,69.52,69.47,69.5,56400.0,64.7029,64.7402,64.6936,64.7215,56400.0
2014-11-24 15:45:00,69.51,69.53,69.49,69.51,80500.0,64.7308,64.7495,64.7122,64.7308,80500.0
2014-11-24 15:50:00,69.5,69.53,69.46,69.47,110400.0,64.7215,64.7495,64.6843,64.6936,110400.0
2014-11-24 15:55:00,69.47,69.56,69.38,69.45,146200.0,64.6936,64.7774,64.6098,64.675,146200.0
2014-11-25 09:30:00,69.47,70.02,69.47,69.73,53300.0,64.6936,65.2058,64.6936,64.9357,53300.0
2014-11-25 09:35:00,69.79,70.02,69.51,69.56,33500.0,64.9916,65.2058,64.7308,64.7774,33500.0
2014-11-25 09:40:00,69.53,69.73,69.33,69.5,33800.0,64.7495,64.9357,64.5632,64.7215,33800.0
2014-11-25 09:45:00,69.52,69.75,69.52,69.63,14700.0,64.7402,64.9543,64.7402,64.8426,14700.0
2014-11-25 09:50:00,69.57,69.88,69.51,69.81,22800.0,64.7867,65.0754,64.7308,65.0102,22800.0
2014-11-25 09:55:00,69.69,69.87,69.6,69.82,20400.0,64.8985,65.0661,64.8147,65.0195,20400.0
2014-11-25 10:00:00,69.79,69.82,69.62,69.75,20500.0,64.9916,65.0195,64.8333,64.9543,20500.0
2014-11-25 10:05:00,69.74,69.81,69.63,69.75,23100.0,64.945,65.0102,64.8426,64.9543,23100.0
2014-11-25 10:10:00,69.73,69.77,69.58,69.72,13600.0,64.9357,64.973,64.796,64.9264,13600.0
2014-11-25 10:15:00,69.68,69.69,69.52,69.55,26500.0,64.8892,64.8985,64.7402,64.7681,26500.0
2014-11-25 10:20:00,69.54,69.55,69.44,69.49,41600.0,64.7588,64.7681,64.6657,64.7122,41600.0
2014-11-25 10:25:00,69.46,69.55,69.32,69.52,34700.0,64.6843,64.7681,64.5539,64.7402,34700.0
2014-11-25 10:30:00,69.48,69.5,69.36,69.41,56900.0,64.7029,64.7215,64.5912,64.6377,56900.0
2014-11-25 10:35:00,69.42,69.59,69.41,69.53,15200.0,64.647,64.8053,64.6377,64.7495,15200.0
2014-11-25 10:40:00,69.52,69.58,69.49,69.58,10900.0,64.7402,64.796,64.7122,64.796,10900.0
2014-11-25 10:45:00,69.57,69.66,69.55,69.66,16000.0,64.7867,64.8705,64.7681,64.8705,16000.0
2014-11-25 10:50:00,69.64,69.71,69.46,69.48,17200.0,64.8519,64.9171,64.6843,64.7029,17200.0
2014-11-25 10:55:00,69.48,69.48,69.32,69.35,20300.0,64.7029,64.7029,64.5539,64.5818,20300.0
2014-11-25 11:00:00,69.37,69.4,69.26,69.28,13300.0,64.6005,64.6284,64.498,64.5167,13300.0
2014-11-25 11:05:00,69.27,69.28,69.13,69.16,19000.0,64.5073,64.5167,64.377,64.4049,19000.0
2014-11-25 11:10:00,69.16,69.25,69.11,69.25,17800.0,64.4049,64.4887,64.3583,64.4887,17800.0
2014-11-25 11:15:00,69.26,69.32,69.21,69.31,14200.0,64.498,64.5539,64.4515,64.5446,14200.0
2014-11-25 11:20:00,69.33,69.4,69.33,69.34,20400.0,64.5632,64.6284,64.5632,64.5725,20400.0
2014-11-25 11:25:00,69.34,69.4,69.27,69.36,37100.0,64.5725,64.6284,64.5073,64.5912,37100.0
2014-11-25 11:30:00,69.35,69.68,69.35,69.52,45600.0,64.5818,64.8892,64.5818,64.7402,45600.0
2014-11-25 11:35:00,69.49,69.6,69.4,69.48,16900.0,64.7122,64.8147,64.6284,64.7029,16900.0
2014-11-25 11:40:00,69.47,69.49,69.4,69.45,6200.0,64.6936,64.7122,64.6284,64.675,6200.0
2014-11-25 11:45:00,69.43,69.53,69.39,69.52,11600.0,64.6563,64.7495,64.6191,64.7402,11600.0
2014-11-25 11:50:00,69.52,69.53,69.43,69.43,5500.0,64.7402,64.7495,64.6563,64.6563,5500.0
2014-11-25 11:55:00,69.43,69.46,69.4,69.4,6800.0,64.6563,64.6843,64.6284,64.6284,6800.0
2014-11-25 12:00:00,69.42,69.5,69.41,69.5,12700.0,64.647,64.7215,64.6377,64.7215,12700.0
2014-11-25 12:05:00,69.49,69.65,69.47,69.61,24000.0,64.7122,64.8612,64.6936,64.824,24000.0
2014-11-25 12:10:00,69.6,69.66,69.52,69.54,14400.0,64.8147,64.8705,64.7402,64.7588,14400.0
2014-11-25 12:15:00,69.54,69.55,69.46,69.47,7600.0,64.7588,64.7681,64.6843,64.6936,7600.0
2014-11-25 12:20:00,69.48,69.61,69.47,69.56,11800.0,64.7029,64.824,64.6936,64.7774,11800.0
2014-11-25 12:25:00,69.58,69.62,69.54,69.62,12000.0,64.796,64.8333,64.7588,64.8333,12000.0
2014-11-25 12:30:00,69.63,69.67,69.53,69.56,10500.0,64.8426,64.8798,64.7495,64.7774,10500.0
2014-11-25 12:35:00,69.57,69.63,69.54,69.56,8700.0,64.7867,64.8426,64.7588,64.7774,8700.0
2014-11-25 12:40:00,69.57,69.67,69.56,69.63,21700.0,64.7867,64.8798,64.7774,64.8426,21700.0
2014-11-25 12:45:00,69.63,69.69,69.56,69.66,6600.0,64.8426,64.8985,64.7774,64.8705,6600.0
2014-11-25 12:50:00,69.67,69.7,69.56,69.7,9000.0,64.8798,64.9078,64.7774,64.9078,9000.0
2014-11-25 12:55:00,69.71,69.73,69.66,69.69,10400.0,64.9171,64.9357,64.8705,64.8985,10400.0
2014-11-25 13:00:00,69.68,69.71,69.65,69.68,7100.0,64.8892,64.9171,64.8612,64.8892,7100.0
2014-11-25 13:05:00,69.66,69.67,69.56,69.6,6800.0,64.8705,64.8798,64.7774,64.8147,6800.0
2014-11-25 13:10:00,69.6,69.6,69.55,69.55,6100.0,64.8147,64.8147,64.7681,64.7681,6100.0
2014-11-25 13:15:00,69.55,69.56,69.5,69.51,8000.0,64.7681,64.7774,64.7215,64.7308,8000.0
2014-11-25 13:20:00,69.51,69.55,69.5,69.55,4900.0,64.7308,64.7681,64.7215,64.7681,4900.0
2014-11-25 13:25:00,69.56,69.57,69.48,69.48,6700.0,64.7774,64.7867,64.7029,64.7029,6700.0
2014-11-25 13:30:00,69.51,69.56,69.51,69.54,6700.0,64.7308,64.7774,64.7308,64.7588,6700.0
2014-11-25 13:35:00,69.56,69.57,69.49,69.49,7300.0,64.7774,64.7867,64.7122,64.7122,7300.0
2014-11-25 13:40:00,69.51,69.6,69.5,69.58,10300.0,64.7308,64.8147,64.7215,64.796,10300.0
2014-11-25 13:45:00,69.59,69.6,69.51,69.58,8400.0,64.8053,64.8147,64.7308,64.796,8400.0
2014-11-25 13:50:00,69.59,69.62,69.53,69.61,10300.0,64.8053,64.8333,64.7495,64.824,10300.0
2014-11-25 13:55:00,69.62,69.68,69.61,69.67,9500.0,64.8333,64.8892,64.824,64.8798,9500.0
2014-11-25 14:00:00,69.68,69.73,69.65,69.65,12600.0,64.8892,64.9357,64.8612,64.8612,12600.0
2014-11-25 14:05:00,69.65,69.66,69.53,69.63,12800.0,64.8612,64.8705,64.7495,64.8426,12800.0
2014-11-25 14:10:00,69.62,69.63,69.58,69.62,7100.0,64.8333,64.8426,64.796,64.8333,7100.0
2014-11-25 14:15:00,69.62,69.64,69.6,69.6,8400.0,64.8333,64.8519,64.8147,64.8147,8400.0
2014-11-25 14:20:00,69.6,69.63,69.59,69.6,7600.0,64.8147,64.8426,64.8053,64.8147,7600.0
2014-11-25 14:25:00,69.59,69.61,69.55,69.61,9100.0,64.8053,64.824,64.7681,64.824,9100.0
2014-11-25 14:30:00,69.62,69.66,69.62,69.63,8300.0,64.8333,64.8705,64.8333,64.8426,8300.0
2014-11-25 14:35:00,69.62,69.64,69.59,69.6,7300.0,64.8333,64.8519,64.8053,64.8147,7300.0
2014-11-25 14:40:00,69.61,69.61,69.52,69.53,6100.0,64.824,64.824,64.7402,64.7495,6100.0
2014-11-25 14:45:00,69.52,69.52,69.46,69.48,10700.0,64.7402,64.7402,64.6843,64.7029,10700.0
2014-11-25 14:50:00,69.46,69.46,69.43,69.45,9400.0,64.6843,64.6843,64.6563,64.675,9400.0
2014-11-25 14:55:00,69.45,69.45,69.35,69.38,38500.0,64.675,64.675,64.5818,64.6098,38500.0
2014-11-25 15:00:00,69.39,69.56,69.39,69.53,19100.0,64.6191,64.7774,64.6191,64.7495,19100.0
2014-11-25 15:05:00,69.53,69.58,69.51,69.57,14300.0,64.7495,64.796,64.7308,64.7867,14300.0
2014-11-25 15:10:00,69.57,69.63,69.49,69.5,27200.0,64.7867,64.8426,64.7122,64.7215,27200.0
2014-11-25 15:15:00,69.51,69.52,69.47,69.5,10700.0,64.7308,64.7402,64.6936,64.7215,10700.0
2014-11-25 15:20:00,69.51,69.55,69.49,69.5,13300.0,64.7308,64.7681,64.7122,64.7215,13300.0
2014-11-25 15:25:00,69.5,69.59,69.44,69.56,54300.0,64.7215,64.8053,64.6657,64.7774,54300.0
2014-11-25 15:30:00,69.57,69.58,69.49,69.49,8700.0,64.7867,64.796,64.7122,64.7122,8700.0
2014-11-25 15:35:00,69.5,69.51,69.43,69.43,20600.0,64.7215,64.7308,64.6563,64.6563,20600.0
2014-11-25 15:40:00,69.43,69.47,69.39,69.4,18000.0,64.6563,64.6936,64.6191,64.6284,18000.0
2014-11-25 15:45:00,69.41,69.56,69.4,69.53,33500.0,64.6377,64.7774,64.6284,64.7495,33500.0
2014-11-25 15:50:00,69.53,69.53,69.42,69.48,29700.0,64.7495,64.7495,64.647,64.7029,29700.0
2014-11-25 15:55:00,69.48,69.62,69.47,69.6,103700.0,64.7029,64.8333,64.6936,64.8147,103700.0
2014-11-26 09:30:00,69.57,69.71,69.37,69.68,49900.0,64.7867,64.9171,64.6005,64.8892,49900.0
2014-11-26 09:35:00,69.75,69.88,69.63,69.77,12200.0,64.9543,65.0754,64.8426,64.973,12200.0
2014-11-26 09:40:00,69.73,69.79,69.57,69.79,11100.0,64.9357,64.9916,64.7867,64.9916,11100.0
2014-11-26 09:45:00,69.68,69.79,69.61,69.73,9700.0,64.8892,64.9916,64.824,64.9357,9700.0
2014-11-26 09:50:00,69.72,69.85,69.66,69.79,27700.0,64.9264,65.0475,64.8705,64.9916,27700.0
2014-11-26 09:55:00,69.79,69.79,69.64,69.71,11400.0,64.9916,64.9916,64.8519,64.9171,11400.0
2014-11-26 10:00:00,69.76,69.79,69.59,69.72,27100.0,64.9637,64.9916,64.8053,64.9264,27100.0
2014-11-26 10:05:00,69.71,69.77,69.56,69.68,46600.0,64.9171,64.973,64.7774,64.8892,46600.0
2014-11-26 10:10:00,69.66,69.8,69.66,69.79,31600.0,64.8705,65.0009,64.8705,64.9916,31600.0
2014-11-26 10:15:00,69.77,69.8,69.43,69.61,101100.0,64.973,65.0009,64.6563,64.824,101100.0
2014-11-26 10:20:00,69.6,69.78,69.57,69.64,74900.0,64.8147,64.9823,64.7867,64.8519,74900.0
2014-11-26 10:25:00,69.67,69.74,69.66,69.67,15500.0,64.8798,64.945,64.8705,64.8798,15500.0
2014-11-26 10:30:00,69.67,69.76,69.5,69.5,35000.0,64.8798,64.9637,64.7215,64.7215,35000.0
2014-11-26 10:35:00,69.5,69.51,69.33,69.35,20700.0,64.7215,64.7308,64.5632,64.5818,20700.0
2014-11-26 10:40:00,69.34,69.62,69.34,69.52,50900.0,64.5725,64.8333,64.5725,64.7402,50900.0
2014-11-26 10:45:00,69.51,69.59,69.4,69.48,20900.0,64.7308,64.8053,64.6284,64.7029,20900.0
2014-11-26 10:50:00,69.5,69.56,69.44,69.51,13300.0,64.7215,64.7774,64.6657,64.7308,13300.0
2014-11-26 10:55:00,69.53,69.58,69.52,69.56,5300.0,64.7495,64.796,64.7402,64.7774,5300.0
2014-11-26 11:00:00,69.56,69.57,69.42,69.43,14600.0,64.7774,64.7867,64.647,64.6563,14600.0
2014-11-26 11:05:00,69.43,69.47,69.32,69.34,16300.0,64.6563,64.6936,64.5539,64.5725,16300.0
2014-11-26 11:10:00,69.32,69.36,69.24,69.32,15000.0,64.5539,64.5912,64.4794,64.5539,15000.0
2014-11-26 11:15:00,69.32,69.42,69.32,69.39,12000.0,64.5539,64.647,64.5539,64.6191,12000.0
2014-11-26 11:20:00,69.39,69.39,69.28,69.28,7500.0,64.6191,64.6191,64.5167,64.5167,7500.0
2014-11-26 11:25:00,69.28,69.48,69.28,69.41,26000.0,64.5167,64.7029,64.5167,64.6377,26000.0
2014-11-26 11:30:00,69.42,69.47,69.37,69.42,23000.0,64.647,64.6936,64.6005,64.647,23000.0
2014-11-26 11:35:00,69.45,69.55,69.44,69.54,11100.0,64.675,64.7681,64.6657,64.7588,11100.0
2014-11-26 11:40:00,69.53,69.62,69.52,69.52,8200.0,64.7495,64.8333,64.7402,64.7402,8200.0
2014-11-26 11:45:00,69.52,69.6,69.47,69.55,10600.0,64.7402,64.8147,64.6936,64.7681,10600.0
2014-11-26 11:50:00,69.55,69.55,69.4,69.5,34900.0,64.7681,64.7681,64.6284,64.7215,34900.0
2014-11-26 11:55:00,69.49,69.49,69.35,69.42,36700.0,64.7122,64.7122,64.5818,64.647,36700.0
2014-11-26 12:00:00,69.42,69.48,69.38,69.45,19200.0,64.647,64.7029,64.6098,64.675,19200.0
2014-11-26 12:05:00,69.46,69.51,69.43,69.51,7600.0,64.6843,64.7308,64.6563,64.7308,7600.0
2014-11-26 12:10:00,69.51,69.52,69.36,69.5,19700.0,64.7308,64.7402,64.5912,64.7215,19700.0
2014-11-26 12:15:00,69.48,69.53,69.44,69.52,3600.0,64.7029,64.7495,64.6657,64.7402,3600.0
2014-11-26 12:20:00,69.53,69.53,69.48,69.5,3000.0,64.7495,64.7495,64.7029,64.7215,3000.0
2014-11-26 12:25:00,69.49,69.5,69.42,69.49,10200.0,64.7122,64.7215,64.647,64.7122,10200.0
2014-11-26 12:30:00,69.48,69.5,69.41,69.47,13600.0,64.7029,64.7215,64.6377,64.6936,13600.0
2014-11-26 12:35:00,69.47,69.5,69.47,69.49,4300.0,64.6936,64.7215,64.6936,64.7122,4300.0
2014-11-26 12:40:00,69.49,69.51,69.44,69.45,2700.0,64.7122,64.7308,64.6657,64.675,2700.0
2014-11-26 12:45:00,69.45,69.47,69.4,69.41,6300.0,64.675,64.6936,64.6284,64.6377,6300.0
2014-11-26 12:50:00,69.38,69.39,69.36,69.36,5200.0,64.6098,64.6191,64.5912,64.5912,5200.0
2014-11-26 12:55:00,69.35,69.44,69.33,69.41,9400.0,64.5818,64.6657,64.5632,64.6377,9400.0
2014-11-26 13:00:00,69.41,69.43,69.36,69.39,5400.0,64.6377,64.6563,64.5912,64.6191,5400.0
2014-11-26 13:05:00,69.39,69.41,69.37,69.41,4600.0,64.6191,64.6377,64.6005,64.6377,4600.0
2014-11-26 13:10:00,69.41,69.49,69.41,69.49,3600.0,64.6377,64.7122,64.6377,64.7122,3600.0
2014-11-26 13:15:00,69.46,69.49,69.46,69.47,7400.0,64.6843,64.7122,64.6843,64.6936,7400.0
2014-11-26 13:20:00,69.49,69.49,69.43,69.47,7200.0,64.7122,64.7122,64.6563,64.6936,7200.0
2014-11-26 13:25:00,69.46,69.5,69.46,69.49,7000.0,64.6843,64.7215,64.6843,64.7122,7000.0
2014-11-26 13:30:00,69.51,69.55,69.46,69.47,12800.0,64.7308,64.7681,64.6843,64.6936,12800.0
2014-11-26 13:35:00,69.48,69.54,69.48,69.54,5400.0,64.7029,64.7588,64.7029,64.7588,5400.0
2014-11-26 13:40:00,69.56,69.59,69.53,69.57,4500.0,64.7774,64.8053,64.7495,64.7867,4500.0
2014-11-26 13:45:00,69.58,69.62,69.58,69.62,10700.0,64.796,64.8333,64.796,64.8333,10700.0
2014-11-26 13:50:00,69.62,69.64,69.53,69.62,15700.0,64.8333,64.8519,64.7495,64.8333,15700.0
2014-11-26 13:55:00,69.62,69.62,69.52,69.55,11700.0,64.8333,64.8333,64.7402,64.7681,11700.0
2014-11-26 14:00:00,69.55,69.57,69.48,69.48,3400.0,64.7681,64.7867,64.7029,64.7029,3400.0
2014-11-26 14:05:00,69.49,69.49,69.47,69.47,10400.0,64.7122,64.7122,64.6936,64.6936,10400.0
2014-11-26 14:10:00,69.46,69.53,69.42,69.53,64300.0,64.6843,64.7495,64.647,64.7495,64300.0
2014-11-26 14:15:00,69.54,69.56,69.49,69.49,12500.0,64.7588,64.7774,64.7122,64.7122,12500.0
2014-11-26 14:20:00,69.49,69.52,69.45,69.52,6000.0,64.7122,64.7402,64.675,64.7402,6000.0
2014-11-26 14:25:00,69.51,69.51,69.43,69.46,8400.0,64.7308,64.7308,64.6563,64.6843,8400.0
2014-11-26 14:30:00,69.47,69.5,69.46,69.5,5900.0,64.6936,64.7215,64.6843,64.7215,5900.0
2014-11-26 14:35:00,69.5,69.5,69.41,69.46,38000.0,64.7215,64.7215,64.6377,64.6843,38000.0
2014-11-26 14:40:00,69.46,69.5,69.43,69.46,20600.0,64.6843,64.7215,64.6563,64.6843,20600.0
2014-11-26 14:45:00,69.46,69.49,69.4,69.44,42500.0,64.6843,64.7122,64.6284,64.6657,42500.0
2014-11-26 14:50:00,69.45,69.46,69.4,69.43,13100.0,64.675,64.6843,64.6284,64.6563,13100.0
2014-11-26 14:55:00,69.42,69.43,69.4,69.42,5700.0,64.647,64.6563,64.6284,64.647,5700.0
2014-11-26 15:00:00,69.41,69.5,69.38,69.45,38600.0,64.6377,64.7215,64.6098,64.675,38600.0
2014-11-26 15:05:00,69.46,69.46,69.37,69.4,23000.0,64.6843,64.6843,64.6005,64.6284,23000.0
2014-11-26 15:10:00,69.4,69.48,69.4,69.45,13100.0,64.6284,64.7029,64.6284,64.675,13100.0
2014-11-26 15:15:00,69.44,69.5,69.44,69.46,18500.0,64.6657,64.7215,64.6657,64.6843,18500.0
2014-11-26 15:20:00,69.46,69.46,69.4,69.4,22900.0,64.6843,64.6843,64.6284,64.6284,22900.0
2014-11-26 15:25:00,69.39,69.45,69.32,69.32,64300.0,64.6191,64.675,64.5539,64.5539,64300.0
2014-11-26 15:30:00,69.35,69.4,69.33,69.36,68700.0,64.5818,64.6284,64.5632,64.5912,68700.0
2014-11-26 15:35:00,69.35,69.42,69.35,69.4,34300.0,64.5818,64.647,64.5818,64.6284,34300.0
2014-11-26 15:40:00,69.41,69.47,69.39,69.46,13200.0,64.6377,64.6936,64.6191,64.6843,13200.0
2014-11-26 15:45:00,69.46,69.49,69.42,69.46,37000.0,64.6843,64.7122,64.647,64.6843,37000.0
2014-11-26 15:50:00,69.46,69.5,69.41,69.43,33800.0,64.6843,64.7215,64.6377,64.6563,33800.0
2014-11-26 15:55:00,69.43,69.55,69.43,69.53,43300.0,64.6563,64.7681,64.6563,64.7495,43300.0
2014-11-28 09:30:00,69.05,69.65,68.8,69.65,56600.0,64.3025,64.8612,64.0697,64.8612,56600.0
2014-11-28 09:35:00,69.61,69.65,68.98,69.15,31400.0,64.824,64.8612,64.2373,64.3956,31400.0
2014-11-28 09:40:00,69.16,69.64,69.15,69.64,12000.0,64.4049,64.8519,64.3956,64.8519,12000.0
2014-11-28 09:45:00,69.66,69.66,69.31,69.31,12100.0,64.8705,64.8705,64.5446,64.5446,12100.0
2014-11-28 09:50:00,69.33,69.34,69.11,69.31,30700.0,64.5632,64.5725,64.3583,64.5446,30700.0
2014-11-28 09:55:00,69.36,69.59,69.36,69.38,9500.0,64.5912,64.8053,64.5912,64.6098,9500.0
2014-11-28 10:00:00,69.39,69.58,69.35,69.55,16100.0,64.6191,64.796,64.5818,64.7681,16100.0
2014-11-28 10:05:00,69.5,69.53,69.44,69.52,11700.0,64.7215,64.7495,64.6657,64.7402,11700.0
2014-11-28 10:10:00,69.53,69.55,69.46,69.53,10000.0,64.7495,64.7681,64.6843,64.7495,10000.0
2014-11-28 10:15:00,69.53,69.6,69.47,69.59,9400.0,64.7495,64.8147,64.6936,64.8053,9400.0
2014-11-28 10:20:00,69.61,69.69,69.61,69.69,30400.0,64.824,64.8985,64.824,64.8985,30400.0
2014-11-28 10:25:00,69.69,69.99,69.68,69.98,63800.0,64.8985,65.1778,64.8892,65.1685,63800.0
2014-11-28 10:30:00,69.97,70.01,69.69,69.71,35500.0,65.1592,65.1965,64.8985,64.9171,35500.0
2014-11-28 10:35:00,69.71,69.89,69.71,69.86,15700.0,64.9171,65.0847,64.9171,65.0568,15700.0
2014-11-28 10:40:00,69.86,69.92,69.84,69.84,10700.0,65.0568,65.1127,65.0382,65.0382,10700.0
2014-11-28 10:45:00,69.84,70.0,69.81,69.86,37300.0,65.0382,65.1872,65.0102,65.0568,37300.0
2014-11-28 10:50:00,69.86,69.87,69.69,69.72,9100.0,65.0568,65.0661,64.8985,64.9264,9100.0
2014-11-28 10:55:00,69.73,69.74,69.66,69.68,5100.0,64.9357,64.945,64.8705,64.8892,5100.0
2014-11-28 11:00:00,69.68,69.86,69.65,69.86,11100.0,64.8892,65.0568,64.8612,65.0568,11100.0
2014-11-28 11:05:00,69.86,69.99,69.86,69.94,8800.0,65.0568,65.1778,65.0568,65.1313,8800.0
2014-11-28 11:10:00,69.94,69.94,69.74,69.78,8900.0,65.1313,65.1313,64.945,64.9823,8900.0
2014-11-28 11:15:00,69.8,69.8,69.73,69.78,9100.0,65.0009,65.0009,64.9357,64.9823,9100.0
2014-11-28 11:20:00,69.8,69.85,69.74,69.78,13600.0,65.0009,65.0475,64.945,64.9823,13600.0
2014-11-28 11:25:00,69.78,69.82,69.73,69.73,14300.0,64.9823,65.0195,64.9357,64.9357,14300.0
2014-11-28 11:30:00,69.74,69.82,69.7,69.82,11900.0,64.945,65.0195,64.9078,65.0195,11900.0
2014-11-28 11:35:00,69.83,69.83,69.72,69.72,3400.0,65.0288,65.0288,64.9264,64.9264,3400.0
2014-11-28 11:40:00,69.73,69.79,69.68,69.69,6600.0,64.9357,64.9916,64.8892,64.8985,6600.0
2014-11-28 11:45:00,69.69,69.7,69.67,69.68,4100.0,64.8985,64.9078,64.8798,64.8892,4100.0
2014-11-28 11:50:00,69.69,69.7,69.56,69.61,7000.0,64.8985,64.9078,64.7774,64.824,7000.0
2014-11-28 11:55:00,69.63,69.63,69.53,69.54,5300.0,64.8426,64.8426,64.7495,64.7588,5300.0
2014-11-28 12:00:00,69.54,69.62,69.43,69.48,40000.0,64.7588,64.8333,64.6563,64.7029,40000.0
2014-11-28 12:05:00,69.48,69.48,69.39,69.46,31200.0,64.7029,64.7029,64.6191,64.6843,31200.0
2014-11-28 12:10:00,69.46,69.46,69.31,69.31,9600.0,64.6843,64.6843,64.5446,64.5446,9600.0
2014-11-28 12:15:00,69.3,69.32,69.27,69.31,6900.0,64.5353,64.5539,64.5073,64.5446,6900.0
2014-11-28 12:20:00,69.32,69.32,69.3,69.31,6000.0,64.5539,64.5539,64.5353,64.5446,6000.0
2014-11-28 12:25:00,69.31,69.42,69.3,69.38,11200.0,64.5446,64.647,64.5353,64.6098,11200.0
2014-11-28 12:30:00,69.39,69.42,69.34,69.35,13000.0,64.6191,64.647,64.5725,64.5818,13000.0
2014-11-28 12:35:00,69.36,69.38,69.33,69.35,6200.0,64.5912,64.6098,64.5632,64.5818,6200.0
2014-11-28 12:40:00,69.35,69.37,69.31,69.37,15200.0,64.5818,64.6005,64.5446,64.6005,15200.0
2014-11-28 12:45:00,69.39,69.57,69.39,69.55,32900.0,64.6191,64.7867,64.6191,64.7681,32900.0
2014-11-28 12:50:00,69.53,69.71,69.5,69.7,28000.0,64.7495,64.9171,64.7215,64.9078,28000.0
2014-11-28 12:55:00,69.71,69.72,69.6,69.72,56500.0,64.9171,64.9264,64.8147,64.9264,56500.0
2014-12-01 09:30:00,69.91,69.91,69.46,69.53,63900.0,65.1033,65.1033,64.6843,64.7495,63900.0
2014-12-01 09:35:00,69.57,69.57,68.88,68.88,40600.0,64.7867,64.7867,64.1442,64.1442,40600.0
2014-12-01 09:40:00,68.87,69.03,68.77,68.78,18500.0,64.1348,64.2838,64.0417,64.051,18500.0
2014-12-01 09:45:00,68.8,68.81,68.31,68.42,55700.0,64.0697,64.079,63.6133,63.7158,55700.0
2014-12-01 09:50:00,68.45,68.45,68.15,68.18,22800.0,63.7437,63.7437,63.4643,63.4923,22800.0
2014-12-01 09:55:00,68.17,68.27,68.01,68.2,38900.0,63.483,63.5761,63.334,63.5109,38900.0
2014-12-01 10:00:00,68.18,68.69,68.15,68.68,28200.0,63.4923,63.9672,63.4643,63.9579,28200.0
2014-12-01 10:05:00,68.65,68.78,68.54,68.75,32400.0,63.93,64.051,63.8275,64.0231,32400.0
2014-12-01 10:10:00,68.75,68.79,68.6,68.76,30400.0,64.0231,64.0603,63.8834,64.0324,30400.0
2014-12-01 10:15:00,68.75,68.84,68.71,68.78,31500.0,64.0231,64.1069,63.9858,64.051,31500.0
2014-12-01 10:20:00,68.79,69.15,68.78,69.12,45800.0,64.0603,64.3956,64.051,64.3677,45800.0
2014-12-01 10:25:00,69.09,69.23,68.98,69.21,53900.0,64.3397,64.4701,64.2373,64.4515,53900.0
2014-12-01 10:30:00,69.22,69.25,69.15,69.17,34700.0,64.4608,64.4887,64.3956,64.4142,34700.0
2014-12-01 10:35:00,69.18,69.21,68.96,68.96,69400.0,64.4235,64.4515,64.2187,64.2187,69400.0
2014-12-01 10:40:00,68.94,68.94,68.83,68.86,18000.0,64.2,64.2,64.0976,64.1255,18000.0
2014-12-01 10:45:00,68.89,68.94,68.87,68.88,21800.0,64.1535,64.2,64.1348,64.1442,21800.0
2014-12-01 10:50:00,68.87,68.89,68.72,68.79,34200.0,64.1348,64.1535,63.9952,64.0603,34200.0
2014-12-01 10:55:00,68.77,68.77,68.71,68.73,31900.0,64.0417,64.0417,63.9858,64.0045,31900.0
2014-12-01 11:00:00,68.73,68.82,68.71,68.79,39800.0,64.0045,64.0883,63.9858,64.0603,39800.0
2014-12-01 11:05:00,68.78,68.78,68.5,68.52,35800.0,64.051,64.051,63.7903,63.8089,35800.0
2014-12-01 11:10:00,68.51,68.55,68.36,68.36,82600.0,63.7996,63.8368,63.6599,63.6599,82600.0
2014-12-01 11:15:00,68.38,68.55,68.38,68.53,34600.0,63.6785,63.8368,63.6785,63.8182,34600.0
2014-12-01 11:20:00,68.55,68.58,68.51,68.58,23800.0,63.8368,63.8648,63.7996,63.8648,23800.0
2014-12-01 11:25:00,68.59,68.62,68.58,68.59,29200.0,63.8741,63.902,63.8648,63.8741,29200.0
2014-12-01 11:30:00,68.6,68.61,68.51,68.52,35400.0,63.8834,63.8927,63.7996,63.8089,35400.0
2014-12-01 11:35:00,68.53,68.54,68.41,68.42,20900.0,63.8182,63.8275,63.7065,63.7158,20900.0
2014-12-01 11:40:00,68.41,68.52,68.41,68.47,13800.0,63.7065,63.8089,63.7065,63.7623,13800.0
2014-12-01 11:45:00,68.46,68.53,68.45,68.52,16500.0,63.753,63.8182,63.7437,63.8089,16500.0
2014-12-01 11:50:00,68.52,68.53,68.48,68.51,14500.0,63.8089,63.8182,63.7717,63.7996,14500.0
2014-12-01 11:55:00,68.5,68.58,68.5,68.58,30600.0,63.7903,63.8648,63.7903,63.8648,30600.0
2014-12-01 12:00:00,68.59,68.82,68.58,68.65,41500.0,63.8741,64.0883,63.8648,63.93,41500.0
2014-12-01 12:05:00,68.66,68.68,68.65,68.67,9900.0,63.9393,63.9579,63.93,63.9486,9900.0
2014-12-01 12:10:00,68.68,68.72,68.63,68.7,13900.0,63.9579,63.9952,63.9113,63.9765,13900.0
2014-12-01 12:15:00,68.71,68.87,68.71,68.79,16800.0,63.9858,64.1348,63.9858,64.0603,16800.0
2014-12-01 12:20:00,68.78,68.78,68.67,68.69,10800.0,64.051,64.051,63.9486,63.9672,10800.0
2014-12-01 12:25:00,68.69,68.7,68.6,68.65,10900.0,63.9672,63.9765,63.8834,63.93,10900.0
2014-12-01 12:30:00,68.66,68.71,68.65,68.67,11500.0,63.9393,63.9858,63.93,63.9486,11500.0
2014-12-01 12:35:00,68.66,68.67,68.57,68.58,8900.0,63.9393,63.9486,63.8555,63.8648,8900.0
2014-12-01 12:40:00,68.57,68.57,68.5,68.52,13200.0,63.8555,63.8555,63.7903,63.8089,13200.0
2014-12-01 12:45:00,68.51,68.58,68.5,68.58,20100.0,63.7996,63.8648,63.7903,63.8648,20100.0
2014-12-01 12:50:00,68.57,68.58,68.51,68.52,11200.0,63.8555,63.8648,63.7996,63.8089,11200.0
2014-12-01 12:55:00,68.52,68.75,68.52,68.72,60200.0,63.8089,64.0231,63.8089,63.9952,60200.0
2014-12-01 13:00:00,68.73,68.89,68.73,68.78,18200.0,64.0045,64.1535,64.0045,64.051,18200.0
2014-12-01 13:05:00,68.81,68.83,68.77,68.77,10500.0,64.079,64.0976,64.0417,64.0417,10500.0
2014-12-01 13:10:00,68.77,68.97,68.72,68.96,56500.0,64.0417,64.228,63.9952,64.2187,56500.0
2014-12-01 13:15:00,68.93,68.93,68.75,68.89,265100.0,64.1907,64.1907,64.0231,64.1535,265100.0
2014-12-01 13:20:00,68.88,69.02,68.84,68.94,61300.0,64.1442,64.2745,64.1069,64.2,61300.0
2014-12-01 13:25:00,68.94,68.99,68.85,68.94,36700.0,64.2,64.2466,64.1162,64.2,36700.0
2014-12-01 13:30:00,68.95,69.12,68.95,69.04,23100.0,64.2093,64.3677,64.2093,64.2932,23100.0
2014-12-01 13:35:00,69.04,69.07,68.97,69.01,32100.0,64.2932,64.3211,64.228,64.2652,32100.0
2014-12-01 13:40:00,69.01,69.08,68.99,69.01,35900.0,64.2652,64.3304,64.2466,64.2652,35900.0
2014-12-01 13:45:00,69.0,69.07,68.98,69.05,34500.0,64.2559,64.3211,64.2373,64.3025,34500.0
2014-12-01 13:50:00,69.05,69.05,68.93,69.01,30000.0,64.3025,64.3025,64.1907,64.2652,30000.0
2014-12-01 13:55:00,69.01,69.02,68.96,68.96,25400.0,64.2652,64.2745,64.2187,64.2187,25400.0
2014-12-01 14:00:00,68.96,69.01,68.93,69.0,64400.0,64.2187,64.2652,64.1907,64.2559,64400.0
2014-12-01 14:05:00,68.99,69.01,68.97,68.99,78100.0,64.2466,64.2652,64.228,64.2466,78100.0
2014-12-01 14:10:00,68.99,69.01,68.95,68.98,98900.0,64.2466,64.2652,64.2093,64.2373,98900.0
2014-12-01 14:15:00,68.98,69.01,68.98,68.98,33600.0,64.2373,64.2652,64.2373,64.2373,33600.0
2014-12-01 14:20:00,68.98,69.01,68.97,68.98,72500.0,64.2373,64.2652,64.228,64.2373,72500.0
2014-12-01 14:25:00,68.98,69.01,68.84,68.98,120700.0,64.2373,64.2652,64.1069,64.2373,120700.0
2014-12-01 14:30:00,68.97,68.97,68.72,68.78,60500.0,64.228,64.228,63.9952,64.051,60500.0
2014-12-01 14:35:00,68.78,68.81,68.71,68.81,16900.0,64.051,64.079,63.9858,64.079,16900.0
2014-12-01 14:40:00,68.82,68.84,68.69,68.7,23000.0,64.0883,64.1069,63.9672,63.9765,23000.0
2014-12-01 14:45:00,68.7,68.7,68.56,68.56,21400.0,63.9765,63.9765,63.8462,63.8462,21400.0
2014-12-01 14:50:00,68.56,68.59,68.54,68.55,23100.0,63.8462,63.8741,63.8275,63.8368,23100.0
2014-12-01 14:55:00,68.56,68.58,68.5,68.55,40200.0,63.8462,63.8648,63.7903,63.8368,40200.0
2014-12-01 15:00:00,68.56,68.68,68.54,68.58,25600.0,63.8462,63.9579,63.8275,63.8648,25600.0
2014-12-01 15:05:00,68.57,68.7,68.54,68.67,47400.0,63.8555,63.9765,63.8275,63.9486,47400.0
2014-12-01 15:10:00,68.68,68.92,68.67,68.91,58700.0,63.9579,64.1814,63.9486,64.1721,58700.0
2014-12-01 15:15:00,68.92,69.02,68.92,68.94,86700.0,64.1814,64.2745,64.1814,64.2,86700.0
2014-12-01 15:20:00,68.96,69.03,68.94,69.01,124800.0,64.2187,64.2838,64.2,64.2652,124800.0
2014-12-01 15:25:00,69.01,69.03,68.98,68.99,22700.0,64.2652,64.2838,64.2373,64.2466,22700.0
2014-12-01 15:30:00,68.98,69.02,68.85,68.85,157200.0,64.2373,64.2745,64.1162,64.1162,157200.0
2014-12-01 15:35:00,68.85,68.85,68.65,68.65,35100.0,64.1162,64.1162,63.93,63.93,35100.0
2014-12-01 15:40:00,68.66,68.8,68.65,68.71,66500.0,63.9393,64.0697,63.93,63.9858,66500.0
2014-12-01 15:45:00,68.73,68.79,68.7,68.7,50800.0,64.0045,64.0603,63.9765,63.9765,50800.0
2014-12-01 15:50:00,68.7,68.77,68.65,68.75,61000.0,63.9765,64.0417,63.93,64.0231,61000.0
2014-12-01 15:55:00,68.75,68.77,68.7,68.72,72500.0,64.0231,64.0417,63.9765,63.9952,72500.0
2014-12-02 09:30:00,68.49,68.78,68.23,68.48,62100.0,63.781,64.051,63.5388,63.7717,62100.0
2014-12-02 09:35:00,68.44,69.1,68.44,68.8,55600.0,63.7344,64.349,63.7344,64.0697,55600.0
2014-12-02 09:40:00,68.8,68.97,68.65,68.91,93200.0,64.0697,64.228,63.93,64.1721,93200.0
2014-12-02 09:45:00,68.9,69.14,68.85,69.0,88600.0,64.1628,64.3863,64.1162,64.2559,88600.0
2014-12-02 09:50:00,69.0,69.0,68.35,68.61,32700.0,64.2559,64.2559,63.6506,63.8927,32700.0
2014-12-02 09:55:00,68.59,68.96,68.58,68.88,33600.0,63.8741,64.2187,63.8648,64.1442,33600.0
2014-12-02 10:00:00,68.89,68.94,68.8,68.89,18600.0,64.1535,64.2,64.0697,64.1535,18600.0
2014-12-02 10:05:00,68.89,68.89,68.71,68.75,13400.0,64.1535,64.1535,63.9858,64.0231,13400.0
2014-12-02 10:10:00,68.73,68.91,68.68,68.77,34300.0,64.0045,64.1721,63.9579,64.0417,34300.0
2014-12-02 10:15:00,68.77,68.85,68.73,68.78,45000.0,64.0417,64.1162,64.0045,64.051,45000.0
2014-12-02 10:20:00,68.79,68.81,68.66,68.67,126000.0,64.0603,64.079,63.9393,63.9486,126000.0
2014-12-02 10:25:00,68.67,68.77,68.66,68.69,11700.0,63.9486,64.0417,63.9393,63.9672,11700.0
2014-12-02 10:30:00,68.7,68.87,68.68,68.87,11200.0,63.9765,64.1348,63.9579,64.1348,11200.0
2014-12-02 10:35:00,68.82,68.84,68.64,68.66,14900.0,64.0883,64.1069,63.9207,63.9393,14900.0
2014-12-02 10:40:00,68.65,68.73,68.61,68.69,13600.0,63.93,64.0045,63.8927,63.9672,13600.0
2014-12-02 10:45:00,68.7,68.77,68.65,68.76,17800.0,63.9765,64.0417,63.93,64.0324,17800.0
2014-12-02 10:50:00,68.77,68.83,68.7,68.79,32700.0,64.0417,64.0976,63.9765,64.0603,32700.0
2014-12-02 10:55:00,68.79,68.82,68.67,68.82,27700.0,64.0603,64.0883,63.9486,64.0883,27700.0
2014-12-02 11:00:00,68.82,68.84,68.72,68.75,125400.0,64.0883,64.1069,63.9952,64.0231,125400.0
2014-12-02 11:05:00,68.75,68.87,68.67,68.84,23400.0,64.0231,64.1348,63.9486,64.1069,23400.0
2014-12-02 11:10:00,68.83,68.96,68.83,68.93,8300.0,64.0976,64.2187,64.0976,64.1907,8300.0
2014-12-02 11:15:00,68.95,68.95,68.85,68.9,13800.0,64.2093,64.2093,64.1162,64.1628,13800.0
2014-12-02 11:20:00,68.9,68.95,68.86,68.94,31000.0,64.1628,64.2093,64.1255,64.2,31000.0
2014-12-02 11:25:00,68.93,68.95,68.93,68.94,14900.0,64.1907,64.2093,64.1907,64.2,14900.0
2014-12-02 11:30:00,68.95,69.29,68.94,69.25,87100.0,64.2093,64.526,64.2,64.4887,87100.0
2014-12-02 11:35:00,69.25,69.26,69.07,69.21,40400.0,64.4887,64.498,64.3211,64.4515,40400.0
2014-12-02 11:40:00,69.21,69.27,69.14,69.15,12000.0,64.4515,64.5073,64.3863,64.3956,12000.0
2014-12-02 11:45:00,69.16,69.16,69.0,69.08,19100.0,64.4049,64.4049,64.2559,64.3304,19100.0
2014-12-02 11:50:00,69.1,69.18,69.1,69.14,12300.0,64.349,64.4235,64.349,64.3863,12300.0
2014-12-02 11:55:00,69.12,69.12,68.99,69.08,7500.0,64.3677,64.3677,64.2466,64.3304,7500.0
2014-12-02 12:00:00,69.09,69.09,69.0,69.02,22500.0,64.3397,64.3397,64.2559,64.2745,22500.0
2014-12-02 12:05:00,69.0,69.01,68.92,68.99,11900.0,64.2559,64.2652,64.1814,64.2466,11900.0
2014-12-02 12:10:00,68.99,69.0,68.92,68.93,11600.0,64.2466,64.2559,64.1814,64.1907,11600.0
2014-12-02 12:15:00,68.93,69.03,68.93,69.03,22700.0,64.1907,64.2838,64.1907,64.2838,22700.0
2014-12-02 12:20:00,69.04,69.1,68.98,68.98,26400.0,64.2932,64.349,64.2373,64.2373,26400.0
2014-12-02 12:25:00,68.97,69.01,68.93,68.96,27600.0,64.228,64.2652,64.1907,64.2187,27600.0
2014-12-02 12:30:00,68.96,69.0,68.96,68.96,9000.0,64.2187,64.2559,64.2187,64.2187,9000.0
2014-12-02 12:35:00,68.96,69.0,68.93,69.0,12100.0,64.2187,64.2559,64.1907,64.2559,12100.0
2014-12-02 12:40:00,68.99,69.0,68.99,68.99,5500.0,64.2466,64.2559,64.2466,64.2466,5500.0
2014-12-02 12:45:00,68.99,69.0,68.94,69.0,11100.0,64.2466,64.2559,64.2,64.2559,11100.0
2014-12-02 12:50:00,69.0,69.06,68.99,69.03,8900.0,64.2559,64.3118,64.2466,64.2838,8900.0
2014-12-02 12:55:00,69.02,69.11,69.01,69.11,7000.0,64.2745,64.3583,64.2652,64.3583,7000.0
2014-12-02 13:00:00,69.11,69.12,69.01,69.02,13500.0,64.3583,64.3677,64.2652,64.2745,13500.0
2014-12-02 13:05:00,69.02,69.03,68.99,69.0,6800.0,64.2745,64.2838,64.2466,64.2559,6800.0
2014-12-02 13:10:00,69.01,69.05,68.98,69.0,156800.0,64.2652,64.3025,64.2373,64.2559,156800.0
2014-12-02 13:15:00,69.0,69.02,68.93,68.95,17600.0,64.2559,64.2745,64.1907,64.2093,17600.0
2014-12-02 13:20:00,68.95,69.02,68.94,68.98,21500.0,64.2093,64.2745,64.2,64.2373,21500.0
2014-12-02 13:25:00,68.98,69.14,68.98,69.12,10800.0,64.2373,64.3863,64.2373,64.3677,10800.0
2014-12-02 13:30:00,69.11,69.14,69.08,69.12,9200.0,64.3583,64.3863,64.3304,64.3677,9200.0
2014-12-02 13:35:00,69.12,69.2,69.1,69.19,8600.0,64.3677,64.4422,64.349,64.4328,8600.0
2014-12-02 13:40:00,69.18,69.28,69.16,69.28,12600.0,64.4235,64.5167,64.4049,64.5167,12600.0
2014-12-02 13:45:00,69.28,69.28,69.14,69.16,42100.0,64.5167,64.5167,64.3863,64.4049,42100.0
2014-12-02 13:50:00,69.16,69.16,68.99,69.0,47400.0,64.4049,64.4049,64.2466,64.2559,47400.0
2014-12-02 13:55:00,69.0,69.05,68.96,68.98,19600.0,64.2559,64.3025,64.2187,64.2373,19600.0
2014-12-02 14:00:00,68.98,69.02,68.98,69.0,12600.0,64.2373,64.2745,64.2373,64.2559,12600.0
2014-12-02 14:05:00,69.0,69.18,69.0,69.17,27000.0,64.2559,64.4235,64.2559,64.4142,27000.0
2014-12-02 14:10:00,69.13,69.21,69.07,69.07,16600.0,64.377,64.4515,64.3211,64.3211,16600.0
2014-12-02 14:15:00,69.05,69.05,68.98,69.0,27100.0,64.3025,64.3025,64.2373,64.2559,27100.0
2014-12-02 14:20:00,69.02,69.1,69.0,69.09,16200.0,64.2745,64.349,64.2559,64.3397,16200.0
2014-12-02 14:25:00,69.12,69.12,68.98,69.01,20500.0,64.3677,64.3677,64.2373,64.2652,20500.0
2014-12-02 14:30:00,69.02,69.06,69.0,69.03,8400.0,64.2745,64.3118,64.2559,64.2838,8400.0
2014-12-02 14:35:00,69.04,69.09,69.04,69.04,12200.0,64.2932,64.3397,64.2932,64.2932,12200.0
2014-12-02 14:40:00,69.04,69.1,69.04,69.06,21300.0,64.2932,64.349,64.2932,64.3118,21300.0
2014-12-02 14:45:00,69.07,69.19,69.07,69.15,15100.0,64.3211,64.4328,64.3211,64.3956,15100.0
2014-12-02 14:50:00,69.15,69.15,69.07,69.12,17200.0,64.3956,64.3956,64.3211,64.3677,17200.0
2014-12-02 14:55:00,69.12,69.12,69.02,69.02,20900.0,64.3677,64.3677,64.2745,64.2745,20900.0
2014-12-02 15:00:00,69.02,69.11,69.02,69.1,29900.0,64.2745,64.3583,64.2745,64.349,29900.0
2014-12-02 15:05:00,69.1,69.11,69.03,69.06,22900.0,64.349,64.3583,64.2838,64.3118,22900.0
2014-12-02 15:10:00,69.06,69.07,69.02,69.03,19800.0,64.3118,64.3211,64.2745,64.2838,19800.0
2014-12-02 15:15:00,69.03,69.1,69.03,69.09,27800.0,64.2838,64.349,64.2838,64.3397,27800.0
2014-12-02 15:20:00,69.09,69.09,68.99,69.02,39200.0,64.3397,64.3397,64.2466,64.2745,39200.0
2014-12-02 15:25:00,69.01,69.03,69.0,69.02,18900.0,64.2652,64.2838,64.2559,64.2745,18900.0
2014-12-02 15:30:00,69.01,69.07,69.01,69.03,30200.0,64.2652,64.3211,64.2652,64.2838,30200.0
2014-12-02 15:35:00,69.03,69.08,69.01,69.04,48600.0,64.2838,64.3304,64.2652,64.2932,48600.0
2014-12-02 15:40:00,69.03,69.04,69.01,69.04,39900.0,64.2838,64.2932,64.2652,64.2932,39900.0
2014-12-02 15:45:00,69.05,69.09,69.01,69.02,57600.0,64.3025,64.3397,64.2652,64.2745,57600.0
2014-12-02 15:50:00,69.02,69.06,69.02,69.03,52000.0,64.2745,64.3118,64.2745,64.2838,52000.0
2014-12-02 15:55:00,69.03,69.04,68.94,68.96,165300.0,64.2838,64.2932,64.2,64.2187,165300.0
2014-12-03 09:30:00,69.39,69.88,69.24,69.83,51400.0,64.6191,65.0754,64.4794,65.0288,51400.0
2014-12-03 09:35:00,69.84,69.84,69.59,69.73,57900.0,65.0382,65.0382,64.8053,64.9357,57900.0
2014-12-03 09:40:00,69.8,70.07,69.79,69.99,58100.0,65.0009,65.2523,64.9916,65.1778,58100.0
2014-12-03 09:45:00,69.99,70.18,69.81,70.15,125200.0,65.1778,65.3548,65.0102,65.3268,125200.0
2014-12-03 09:50:00,70.08,70.16,69.98,70.06,20200.0,65.2617,65.3362,65.1685,65.243,20200.0
2014-12-03 09:55:00,70.01,70.16,69.97,70.05,56100.0,65.1965,65.3362,65.1592,65.2337,56100.0
2014-12-03 10:00:00,70.01,70.05,69.7,69.82,37800.0,65.1965,65.2337,64.9078,65.0195,37800.0
2014-12-03 10:05:00,69.85,70.05,69.66,70.03,61100.0,65.0475,65.2337,64.8705,65.2151,61100.0
2014-12-03 10:10:00,70.02,70.04,69.93,70.0,23500.0,65.2058,65.2244,65.122,65.1872,23500.0
2014-12-03 10:15:00,70.02,70.04,69.99,70.02,131100.0,65.2058,65.2244,65.1778,65.2058,131100.0
2014-12-03 10:20:00,70.01,70.02,69.83,69.84,38500.0,65.1965,65.2058,65.0288,65.0382,38500.0
2014-12-03 10:25:00,69.86,70.0,69.84,69.87,13000.0,65.0568,65.1872,65.0382,65.0661,13000.0
2014-12-03 10:30:00,69.94,69.94,69.86,69.93,8500.0,65.1313,65.1313,65.0568,65.122,8500.0
2014-12-03 10:35:00,69.93,69.93,69.84,69.89,13400.0,65.122,65.122,65.0382,65.0847,13400.0
2014-12-03 10:40:00,69.89,69.96,69.86,69.91,11900.0,65.0847,65.1499,65.0568,65.1033,11900.0
2014-12-03 10:45:00,69.9,69.97,69.9,69.95,9200.0,65.094,65.1592,65.094,65.1406,9200.0
2014-12-03 10:50:00,69.95,69.96,69.89,69.95,13300.0,65.1406,65.1499,65.0847,65.1406,13300.0
2014-12-03 10:55:00,69.92,69.92,69.76,69.79,31400.0,65.1127,65.1127,64.9637,64.9916,31400.0
2014-12-03 11:00:00,69.78,69.8,69.75,69.78,22500.0,64.9823,65.0009,64.9543,64.9823,22500.0
2014-12-03 11:05:00,69.78,69.94,69.78,69.9,45100.0,64.9823,65.1313,64.9823,65.094,45100.0
2014-12-03 11:10:00,69.92,69.94,69.86,69.92,20800.0,65.1127,65.1313,65.0568,65.1127,20800.0
2014-12-03 11:15:00,69.92,69.99,69.9,69.94,21300.0,65.1127,65.1778,65.094,65.1313,21300.0
2014-12-03 11:20:00,69.99,70.07,69.97,70.06,22200.0,65.1778,65.2523,65.1592,65.243,22200.0
2014-12-03 11:25:00,70.06,70.07,69.93,69.93,47700.0,65.243,65.2523,65.122,65.122,47700.0
2014-12-03 11:30:00,69.93,70.03,69.91,69.95,86500.0,65.122,65.2151,65.1033,65.1406,86500.0
2014-12-03 11:35:00,69.96,69.98,69.92,69.97,18900.0,65.1499,65.1685,65.1127,65.1592,18900.0
2014-12-03 11:40:00,69.97,69.99,69.91,69.92,17100.0,65.1592,65.1778,65.1033,65.1127,17100.0
2014-12-03 11:45:00,69.91,69.98,69.91,69.92,39500.0,65.1033,65.1685,65.1033,65.1127,39500.0
2014-12-03 11:50:00,69.93,69.96,69.91,69.95,67000.0,65.122,65.1499,65.1033,65.1406,67000.0
2014-12-03 11:55:00,69.96,70.0,69.88,69.94,28300.0,65.1499,65.1872,65.0754,65.1313,28300.0
2014-12-03 12:00:00,69.94,69.98,69.94,69.94,19800.0,65.1313,65.1685,65.1313,65.1313,19800.0
2014-12-03 12:05:00,69.94,69.94,69.9,69.91,13200.0,65.1313,65.1313,65.094,65.1033,13200.0
2014-12-03 12:10:00,69.9,69.96,69.9,69.95,34100.0,65.094,65.1499,65.094,65.1406,34100.0
2014-12-03 12:15:00,69.94,69.94,69.9,69.93,5200.0,65.1313,65.1313,65.094,65.122,5200.0
2014-12-03 12:20:00,69.92,69.93,69.83,69.84,32300.0,65.1127,65.122,65.0288,65.0382,32300.0
2014-12-03 12:25:00,69.85,69.88,69.7,69.7,5600.0,65.0475,65.0754,64.9078,64.9078,5600.0
2014-12-03 12:30:00,69.7,69.93,69.59,69.92,42300.0,64.9078,65.122,64.8053,65.1127,42300.0
2014-12-03 12:35:00,69.93,70.01,69.91,69.91,75500.0,65.122,65.1965,65.1033,65.1033,75500.0
2014-12-03 12:40:00,69.91,69.91,69.8,69.83,16200.0,65.1033,65.1033,65.0009,65.0288,16200.0
2014-12-03 12:45:00,69.84,69.91,69.83,69.84,27100.0,65.0382,65.1033,65.0288,65.0382,27100.0
2014-12-03 12:50:00,69.83,69.89,69.83,69.87,9000.0,65.0288,65.0847,65.0288,65.0661,9000.0
2014-12-03 12:55:00,69.9,69.91,69.87,69.87,11600.0,65.094,65.1033,65.0661,65.0661,11600.0
2014-12-03 13:00:00,69.89,69.91,69.87,69.88,12400.0,65.0847,65.1033,65.0661,65.0754,12400.0
2014-12-03 13:05:00,69.89,69.95,69.86,69.94,70300.0,65.0847,65.1406,65.0568,65.1313,70300.0
2014-12-03 13:10:00,69.94,70.01,69.93,70.01,50100.0,65.1313,65.1965,65.122,65.1965,50100.0
2014-12-03 13:15:00,70.0,70.0,69.89,69.94,25800.0,65.1872,65.1872,65.0847,65.1313,25800.0
2014-12-03 13:20:00,69.95,70.02,69.94,69.98,67200.0,65.1406,65.2058,65.1313,65.1685,67200.0
2014-12-03 13:25:00,69.97,70.01,69.97,70.01,8300.0,65.1592,65.1965,65.1592,65.1965,8300.0
2014-12-03 13:30:00,70.01,70.01,69.97,69.98,13700.0,65.1965,65.1965,65.1592,65.1685,13700.0
2014-12-03 13:35:00,69.98,70.0,69.98,69.98,8100.0,65.1685,65.1872,65.1685,65.1685,8100.0
2014-12-03 13:40:00,69.98,70.0,69.97,69.98,18000.0,65.1685,65.1872,65.1592,65.1685,18000.0
2014-12-03 13:45:00,69.98,69.99,69.91,69.98,21500.0,65.1685,65.1778,65.1033,65.1685,21500.0
2014-12-03 13:50:00,69.98,70.0,69.97,69.98,33200.0,65.1685,65.1872,65.1592,65.1685,33200.0
2014-12-03 13:55:00,69.99,70.01,69.97,69.99,18900.0,65.1778,65.1965,65.1592,65.1778,18900.0
2014-12-03 14:00:00,69.98,70.02,69.98,70.01,14200.0,65.1685,65.2058,65.1685,65.1965,14200.0
2014-12-03 14:05:00,70.01,70.02,69.99,69.99,14200.0,65.1965,65.2058,65.1778,65.1778,14200.0
2014-12-03 14:10:00,69.99,70.01,69.94,69.94,9900.0,65.1778,65.1965,65.1313,65.1313,9900.0
2014-12-03 14:15:00,69.94,69.98,69.93,69.98,16900.0,65.1313,65.1685,65.122,65.1685,16900.0
2014-12-03 14:20:00,69.97,70.03,69.96,69.96,14900.0,65.1592,65.2151,65.1499,65.1499,14900.0
2014-12-03 14:25:00,69.95,69.97,69.94,69.95,14100.0,65.1406,65.1592,65.1313,65.1406,14100.0
2014-12-03 14:30:00,69.96,69.98,69.95,69.97,8100.0,65.1499,65.1685,65.1406,65.1592,8100.0
2014-12-03 14:35:00,69.97,70.02,69.95,70.0,38300.0,65.1592,65.2058,65.1406,65.1872,38300.0
2014-12-03 14:40:00,70.0,70.06,70.0,70.05,67300.0,65.1872,65.243,65.1872,65.2337,67300.0
2014-12-03 14:45:00,70.05,70.2,70.04,70.14,164500.0,65.2337,65.3734,65.2244,65.3175,164500.0
2014-12-03 14:50:00,70.12,70.21,70.12,70.2,29800.0,65.2989,65.3827,65.2989,65.3734,29800.0
2014-12-03 14:55:00,70.2,70.34,70.19,70.31,125600.0,65.3734,65.5038,65.3641,65.4758,125600.0
2014-12-03 15:00:00,70.32,70.55,70.29,70.54,56500.0,65.4852,65.6993,65.4572,65.69,56500.0
2014-12-03 15:05:00,70.55,70.62,70.41,70.43,75600.0,65.6993,65.7645,65.569,65.5876,75600.0
2014-12-03 15:10:00,70.44,70.61,70.42,70.54,36900.0,65.5969,65.7552,65.5783,65.69,36900.0
2014-12-03 15:15:00,70.52,70.59,70.5,70.51,20500.0,65.6714,65.7366,65.6528,65.6621,20500.0
2014-12-03 15:20:00,70.51,70.57,70.5,70.56,25600.0,65.6621,65.718,65.6528,65.7086,25600.0
2014-12-03 15:25:00,70.57,70.64,70.55,70.6,142600.0,65.718,65.7831,65.6993,65.7459,142600.0
2014-12-03 15:30:00,70.6,70.64,70.56,70.62,96500.0,65.7459,65.7831,65.7086,65.7645,96500.0
2014-12-03 15:35:00,70.61,70.63,70.58,70.63,32800.0,65.7552,65.7738,65.7273,65.7738,32800.0
2014-12-03 15:40:00,70.61,70.71,70.57,70.69,55800.0,65.7552,65.8483,65.718,65.8297,55800.0
2014-12-03 15:45:00,70.68,70.7,70.56,70.59,59600.0,65.8204,65.839,65.7086,65.7366,59600.0
2014-12-03 15:50:00,70.59,70.62,70.49,70.49,63100.0,65.7366,65.7645,65.6435,65.6435,63100.0
2014-12-03 15:55:00,70.5,70.65,70.49,70.58,108200.0,65.6528,65.7925,65.6435,65.7273,108200.0
2014-12-04 09:30:00,71.24,71.49,71.06,71.41,130300.0,66.3419,66.5747,66.1743,66.5002,130300.0
2014-12-04 09:35:00,71.42,71.85,71.18,71.62,150700.0,66.5095,66.91,66.286,66.6958,150700.0
2014-12-04 09:40:00,71.61,71.61,71.29,71.33,96600.0,66.6865,66.6865,66.3885,66.4257,96600.0
2014-12-04 09:45:00,71.31,71.48,71.25,71.35,80000.0,66.4071,66.5654,66.3512,66.4443,80000.0
2014-12-04 09:50:00,71.35,71.4,71.27,71.35,101800.0,66.4443,66.4909,66.3698,66.4443,101800.0
2014-12-04 09:55:00,71.32,71.36,71.14,71.16,31300.0,66.4164,66.4536,66.2488,66.2674,31300.0
2014-12-04 10:00:00,71.16,71.25,71.01,71.1,127700.0,66.2674,66.3512,66.1277,66.2115,127700.0
2014-12-04 10:05:00,71.08,71.36,71.07,71.26,78100.0,66.1929,66.4536,66.1836,66.3605,78100.0
2014-12-04 10:10:00,71.25,71.37,71.19,71.27,66500.0,66.3512,66.463,66.2953,66.3698,66500.0
2014-12-04 10:15:00,71.29,71.39,71.28,71.34,27700.0,66.3885,66.4816,66.3791,66.435,27700.0
2014-12-04 10:20:00,71.35,71.4,71.3,71.31,37400.0,66.4443,66.4909,66.3978,66.4071,37400.0
2014-12-04 10:25:00,71.31,71.48,71.3,71.46,20100.0,66.4071,66.5654,66.3978,66.5468,20100.0
2014-12-04 10:30:00,71.42,71.43,71.2,71.2,18800.0,66.5095,66.5188,66.3046,66.3046,18800.0
2014-12-04 10:35:00,71.17,71.17,70.96,71.02,82400.0,66.2767,66.2767,66.0811,66.137,82400.0
2014-12-04 10:40:00,71.01,71.09,70.97,71.03,76600.0,66.1277,66.2022,66.0905,66.1463,76600.0
2014-12-04 10:45:00,71.02,71.22,71.02,71.22,86000.0,66.137,66.3233,66.137,66.3233,86000.0
2014-12-04 10:50:00,71.21,71.29,71.06,71.15,31700.0,66.314,66.3885,66.1743,66.2581,31700.0
2014-12-04 10:55:00,71.15,71.23,71.07,71.21,39200.0,66.2581,66.3326,66.1836,66.314,39200.0
2014-12-04 11:00:00,71.22,71.25,71.08,71.25,36900.0,66.3233,66.3512,66.1929,66.3512,36900.0
2014-12-04 11:05:00,71.25,71.45,71.15,71.22,59200.0,66.3512,66.5375,66.2581,66.3233,59200.0
2014-12-04 11:10:00,71.19,71.26,71.14,71.24,114900.0,66.2953,66.3605,66.2488,66.3419,114900.0
2014-12-04 11:15:00,71.24,71.25,71.14,71.21,39000.0,66.3419,66.3512,66.2488,66.314,39000.0
2014-12-04 11:20:00,71.23,71.25,71.12,71.19,82000.0,66.3326,66.3512,66.2301,66.2953,82000.0
2014-12-04 11:25:00,71.2,71.41,71.16,71.23,42400.0,66.3046,66.5002,66.2674,66.3326,42400.0
2014-12-04 11:30:00,71.23,71.32,71.14,71.29,47300.0,66.3326,66.4164,66.2488,66.3885,47300.0
2014-12-04 11:35:00,71.31,71.41,71.25,71.38,16600.0,66.4071,66.5002,66.3512,66.4723,16600.0
2014-12-04 11:40:00,71.39,71.57,71.38,71.53,80700.0,66.4816,66.6492,66.4723,66.612,80700.0
2014-12-04 11:45:00,71.53,71.75,71.53,71.73,102300.0,66.612,66.8168,66.612,66.7982,102300.0
2014-12-04 11:50:00,71.73,71.74,71.48,71.51,67100.0,66.7982,66.8075,66.5654,66.5933,67100.0
2014-12-04 11:55:00,71.53,71.72,71.47,71.72,44200.0,66.612,66.7889,66.5561,66.7889,44200.0
2014-12-04 12:00:00,71.71,71.71,71.61,71.62,39000.0,66.7796,66.7796,66.6865,66.6958,39000.0
2014-12-04 12:05:00,71.62,71.64,71.53,71.63,54700.0,66.6958,66.7144,66.612,66.7051,54700.0
2014-12-04 12:10:00,71.6,71.63,71.53,71.56,19600.0,66.6771,66.7051,66.612,66.6399,19600.0
2014-12-04 12:15:00,71.56,71.57,71.48,71.53,50400.0,66.6399,66.6492,66.5654,66.612,50400.0
2014-12-04 12:20:00,71.52,71.58,71.52,71.57,27600.0,66.6026,66.6585,66.6026,66.6492,27600.0
2014-12-04 12:25:00,71.57,71.72,71.55,71.71,95300.0,66.6492,66.7889,66.6306,66.7796,95300.0
2014-12-04 12:30:00,71.73,72.14,71.72,72.08,125000.0,66.7982,67.18,66.7889,67.1241,125000.0
2014-12-04 12:35:00,72.05,72.11,71.83,72.01,72100.0,67.0962,67.1521,66.8913,67.059,72100.0
2014-12-04 12:40:00,72.03,72.06,71.88,71.96,18000.0,67.0776,67.1055,66.9379,67.0124,18000.0
2014-12-04 12:45:00,71.95,71.99,71.9,71.95,24600.0,67.0031,67.0403,66.9565,67.0031,24600.0
2014-12-04 12:50:00,71.98,71.98,71.86,71.93,30100.0,67.031,67.031,66.9193,66.9845,30100.0
2014-12-04 12:55:00,71.96,72.25,71.95,72.15,66000.0,67.0124,67.2825,67.0031,67.1893,66000.0
2014-12-04 13:00:00,72.16,72.39,72.03,72.31,146100.0,67.1986,67.4128,67.0776,67.3383,146100.0
2014-12-04 13:05:00,72.3,72.32,72.01,72.13,77400.0,67.329,67.3476,67.059,67.1707,77400.0
2014-12-04 13:10:00,72.09,72.21,72.06,72.11,40500.0,67.1335,67.2452,67.1055,67.1521,40500.0
2014-12-04 13:15:00,72.09,72.16,71.94,71.98,28900.0,67.1335,67.1986,66.9938,67.031,28900.0
2014-12-04 13:20:00,71.98,72.05,71.93,72.02,12400.0,67.031,67.0962,66.9845,67.0683,12400.0
2014-12-04 13:25:00,72.02,72.22,72.01,72.19,32300.0,67.0683,67.2545,67.059,67.2266,32300.0
2014-12-04 13:30:00,72.18,72.19,72.09,72.18,45700.0,67.2173,67.2266,67.1335,67.2173,45700.0
2014-12-04 13:35:00,72.18,72.28,72.09,72.15,29000.0,67.2173,67.3104,67.1335,67.1893,29000.0
2014-12-04 13:40:00,72.15,72.27,72.09,72.27,28600.0,67.1893,67.3011,67.1335,67.3011,28600.0
2014-12-04 13:45:00,72.27,72.82,72.25,72.66,80900.0,67.3011,67.8133,67.2825,67.6643,80900.0
2014-12-04 13:50:00,72.65,72.8,72.54,72.73,84500.0,67.655,67.7946,67.5525,67.7295,84500.0
2014-12-04 13:55:00,72.76,72.98,72.69,72.83,110100.0,67.7574,67.9623,67.6922,67.8226,110100.0
2014-12-04 14:00:00,72.84,72.94,72.61,72.75,42400.0,67.8319,67.925,67.6177,67.7481,42400.0
2014-12-04 14:05:00,72.76,72.76,72.59,72.71,103600.0,67.7574,67.7574,67.5991,67.7108,103600.0
2014-12-04 14:10:00,72.73,72.83,72.61,72.7,74000.0,67.7295,67.8226,67.6177,67.7015,74000.0
2014-12-04 14:15:00,72.67,72.74,72.62,72.64,46200.0,67.6736,67.7388,67.627,67.6456,46200.0
2014-12-04 14:20:00,72.63,72.66,72.55,72.56,49500.0,67.6363,67.6643,67.5618,67.5711,49500.0
2014-12-04 14:25:00,72.54,72.55,72.33,72.36,36500.0,67.5525,67.5618,67.357,67.3849,36500.0
2014-12-04 14:30:00,72.36,72.46,72.31,72.4,52600.0,67.3849,67.478,67.3383,67.4221,52600.0
2014-12-04 14:35:00,72.4,72.41,72.25,72.26,41700.0,67.4221,67.4315,67.2825,67.2918,41700.0
2014-12-04 14:40:00,72.28,72.29,72.14,72.17,52500.0,67.3104,67.3197,67.18,67.208,52500.0
2014-12-04 14:45:00,72.17,72.19,72.03,72.14,18300.0,67.208,67.2266,67.0776,67.18,18300.0
2014-12-04 14:50:00,72.12,72.12,71.9,71.97,31100.0,67.1614,67.1614,66.9565,67.0217,31100.0
2014-12-04 14:55:00,71.94,72.07,71.94,72.01,29700.0,66.9938,67.1148,66.9938,67.059,29700.0
2014-12-04 15:00:00,72.01,72.2,72.0,72.19,18100.0,67.059,67.2359,67.0496,67.2266,18100.0
2014-12-04 15:05:00,72.18,72.42,72.14,72.42,53900.0,67.2173,67.4408,67.18,67.4408,53900.0
2014-12-04 15:10:00,72.43,72.5,72.34,72.47,63700.0,67.4501,67.5153,67.3663,67.4873,63700.0
2014-12-04 15:15:00,72.45,72.49,72.35,72.38,27400.0,67.4687,67.506,67.3756,67.4035,27400.0
2014-12-04 15:20:00,72.38,72.48,72.22,72.47,82800.0,67.4035,67.4966,67.2545,67.4873,82800.0
2014-12-04 15:25:00,72.46,72.61,72.45,72.51,72700.0,67.478,67.6177,67.4687,67.5246,72700.0
2014-12-04 15:30:00,72.5,72.69,72.48,72.61,63000.0,67.5153,67.6922,67.4966,67.6177,63000.0
2014-12-04 15:35:00,72.61,72.61,72.42,72.5,46100.0,67.6177,67.6177,67.4408,67.5153,46100.0
2014-12-04 15:40:00,72.49,72.52,72.34,72.35,36600.0,67.506,67.5339,67.3663,67.3756,36600.0
2014-12-04 15:45:00,72.35,72.43,72.35,72.42,66500.0,67.3756,67.4501,67.3756,67.4408,66500.0
2014-12-04 15:50:00,72.44,72.45,72.42,72.45,116100.0,67.4594,67.4687,67.4408,67.4687,116100.0
2014-12-04 15:55:00,72.44,72.52,72.44,72.52,148500.0,67.4594,67.5339,67.4594,67.5339,148500.0
2014-12-05 09:30:00,72.93,73.13,72.7,72.94,142800.0,67.9157,68.1019,67.7015,67.925,142800.0
2014-12-05 09:35:00,73.09,73.22,72.98,72.98,37400.0,68.0647,68.1858,67.9623,67.9623,37400.0
2014-12-05 09:40:00,72.98,72.98,72.57,72.58,34000.0,67.9623,67.9623,67.5805,67.5898,34000.0
2014-12-05 09:45:00,72.59,73.3,72.59,73.24,57300.0,67.5991,68.2603,67.5991,68.2044,57300.0
2014-12-05 09:50:00,73.28,73.4,73.13,73.28,31900.0,68.2416,68.3534,68.1019,68.2416,31900.0
2014-12-05 09:55:00,73.23,73.3,73.14,73.21,18400.0,68.1951,68.2603,68.1113,68.1764,18400.0
2014-12-05 10:00:00,73.17,73.23,73.15,73.23,96900.0,68.1392,68.1951,68.1206,68.1951,96900.0
2014-12-05 10:05:00,73.22,73.5,73.17,73.5,46400.0,68.1858,68.4465,68.1392,68.4465,46400.0
2014-12-05 10:10:00,73.49,73.5,73.35,73.45,67700.0,68.4372,68.4465,68.3068,68.3999,67700.0
2014-12-05 10:15:00,73.44,73.49,73.4,73.47,52600.0,68.3906,68.4372,68.3534,68.4186,52600.0
2014-12-05 10:20:00,73.48,73.48,73.36,73.4,123900.0,68.4279,68.4279,68.3161,68.3534,123900.0
2014-12-05 10:25:00,73.4,73.43,73.25,73.4,166200.0,68.3534,68.3813,68.2137,68.3534,166200.0
2014-12-05 10:30:00,73.4,73.44,73.34,73.4,85600.0,68.3534,68.3906,68.2975,68.3534,85600.0
2014-12-05 10:35:00,73.38,73.54,73.36,73.5,42200.0,68.3348,68.4838,68.3161,68.4465,42200.0
2014-12-05 10:40:00,73.5,73.55,73.49,73.52,19300.0,68.4465,68.4931,68.4372,68.4651,19300.0
2014-12-05 10:45:00,73.54,73.54,73.45,73.48,14900.0,68.4838,68.4838,68.3999,68.4279,14900.0
2014-12-05 10:50:00,73.47,73.5,73.4,73.4,58700.0,68.4186,68.4465,68.3534,68.3534,58700.0
2014-12-05 10:55:00,73.41,73.49,73.35,73.44,58200.0,68.3627,68.4372,68.3068,68.3906,58200.0
2014-12-05 11:00:00,73.44,73.53,73.42,73.44,30700.0,68.3906,68.4744,68.372,68.3906,30700.0
2014-12-05 11:05:00,73.44,73.53,73.44,73.48,27300.0,68.3906,68.4744,68.3906,68.4279,27300.0
2014-12-05 11:10:00,73.48,73.64,73.48,73.59,103200.0,68.4279,68.5769,68.4279,68.5303,103200.0
2014-12-05 11:15:00,73.59,73.65,73.55,73.55,51100.0,68.5303,68.5862,68.4931,68.4931,51100.0
2014-12-05 11:20:00,73.55,73.64,73.5,73.63,60500.0,68.4931,68.5769,68.4465,68.5676,60500.0
2014-12-05 11:25:00,73.62,73.69,73.6,73.61,52500.0,68.5583,68.6234,68.5396,68.5489,52500.0
2014-12-05 11:30:00,73.61,73.67,73.6,73.66,83900.0,68.5489,68.6048,68.5396,68.5955,83900.0
2014-12-05 11:35:00,73.65,73.82,73.6,73.8,43000.0,68.5862,68.7445,68.5396,68.7259,43000.0
2014-12-05 11:40:00,73.8,73.91,73.71,73.88,59900.0,68.7259,68.8283,68.6421,68.8004,59900.0
2014-12-05 11:45:00,73.87,73.94,73.86,73.93,45500.0,68.7911,68.8563,68.7818,68.8469,45500.0
2014-12-05 11:50:00,73.94,74.1,73.85,74.0,174400.0,68.8563,69.0053,68.7724,68.9121,174400.0
2014-12-05 11:55:00,74.0,74.08,74.0,74.04,30200.0,68.9121,68.9866,68.9121,68.9494,30200.0
2014-12-05 12:00:00,74.03,74.05,74.0,74.01,40800.0,68.9401,68.9587,68.9121,68.9214,40800.0
2014-12-05 12:05:00,74.0,74.1,74.0,74.04,38100.0,68.9121,69.0053,68.9121,68.9494,38100.0
2014-12-05 12:10:00,74.03,74.12,74.0,74.1,44000.0,68.9401,69.0239,68.9121,69.0053,44000.0
2014-12-05 12:15:00,74.12,74.21,74.08,74.2,26000.0,69.0239,69.1077,68.9866,69.0984,26000.0
2014-12-05 12:20:00,74.18,74.26,74.15,74.2,51700.0,69.0798,69.1543,69.0518,69.0984,51700.0
2014-12-05 12:25:00,74.2,74.35,74.17,74.19,79900.0,69.0984,69.2381,69.0704,69.0891,79900.0
2014-12-05 12:30:00,74.19,74.25,74.0,74.04,23500.0,69.0891,69.1449,68.9121,68.9494,23500.0
2014-12-05 12:35:00,74.03,74.07,73.91,74.06,39500.0,68.9401,68.9773,68.8283,68.968,39500.0
2014-12-05 12:40:00,74.07,74.18,74.05,74.13,19200.0,68.9773,69.0798,68.9587,69.0332,19200.0
2014-12-05 12:45:00,74.12,74.14,74.06,74.14,29900.0,69.0239,69.0425,68.968,69.0425,29900.0
2014-12-05 12:50:00,74.11,74.21,74.09,74.17,52900.0,69.0146,69.1077,68.9959,69.0704,52900.0
2014-12-05 12:55:00,74.18,74.24,74.14,74.15,20200.0,69.0798,69.1356,69.0425,69.0518,20200.0
2014-12-05 13:00:00,74.15,74.25,74.13,74.25,20700.0,69.0518,69.1449,69.0332,69.1449,20700.0
2014-12-05 13:05:00,74.23,74.35,74.2,74.33,63700.0,69.1263,69.2381,69.0984,69.2194,63700.0
2014-12-05 13:10:00,74.34,74.4,74.29,74.3,54000.0,69.2288,69.2846,69.1822,69.1915,54000.0
2014-12-05 13:15:00,74.3,74.38,74.29,74.37,63500.0,69.1915,69.266,69.1822,69.2567,63500.0
2014-12-05 13:20:00,74.35,74.41,74.31,74.35,25800.0,69.2381,69.2939,69.2008,69.2381,25800.0
2014-12-05 13:25:00,74.35,74.69,74.35,74.69,76600.0,69.2381,69.5547,69.2381,69.5547,76600.0
2014-12-05 13:30:00,74.7,74.74,74.63,74.65,87800.0,69.564,69.6013,69.4988,69.5174,87800.0
2014-12-05 13:35:00,74.63,74.63,74.51,74.62,39700.0,69.4988,69.4988,69.3871,69.4895,39700.0
2014-12-05 13:40:00,74.63,74.64,74.5,74.5,63600.0,69.4988,69.5081,69.3778,69.3778,63600.0
2014-12-05 13:45:00,74.5,74.51,74.4,74.48,84400.0,69.3778,69.3871,69.2846,69.3591,84400.0
2014-12-05 13:50:00,74.47,74.5,74.4,74.4,42400.0,69.3498,69.3778,69.2846,69.2846,42400.0
2014-12-05 13:55:00,74.4,74.54,74.4,74.4,57700.0,69.2846,69.415,69.2846,69.2846,57700.0
2014-12-05 14:00:00,74.4,74.5,74.4,74.41,26100.0,69.2846,69.3778,69.2846,69.2939,26100.0
2014-12-05 14:05:00,74.42,74.51,74.42,74.51,29000.0,69.3033,69.3871,69.3033,69.3871,29000.0
2014-12-05 14:10:00,74.5,74.5,74.32,74.4,50400.0,69.3778,69.3778,69.2101,69.2846,50400.0
2014-12-05 14:15:00,74.39,74.49,74.35,74.37,34900.0,69.2753,69.3684,69.2381,69.2567,34900.0
2014-12-05 14:20:00,74.34,74.34,74.12,74.21,31900.0,69.2288,69.2288,69.0239,69.1077,31900.0
2014-12-05 14:25:00,74.2,74.22,74.12,74.12,9900.0,69.0984,69.117,69.0239,69.0239,9900.0
2014-12-05 14:30:00,74.12,74.13,74.0,74.04,29000.0,69.0239,69.0332,68.9121,68.9494,29000.0
2014-12-05 14:35:00,74.04,74.06,73.99,74.0,26000.0,68.9494,68.968,68.9028,68.9121,26000.0
2014-12-05 14:40:00,74.0,74.04,73.99,74.0,37700.0,68.9121,68.9494,68.9028,68.9121,37700.0
2014-12-05 14:45:00,73.99,74.08,73.99,74.08,47200.0,68.9028,68.9866,68.9028,68.9866,47200.0
2014-12-05 14:50:00,74.07,74.11,74.05,74.11,23600.0,68.9773,69.0146,68.9587,69.0146,23600.0
2014-12-05 14:55:00,74.1,74.14,74.09,74.09,34400.0,69.0053,69.0425,68.9959,68.9959,34400.0
2014-12-05 15:00:00,74.09,74.14,74.08,74.09,43100.0,68.9959,69.0425,68.9866,68.9959,43100.0
2014-12-05 15:05:00,74.09,74.22,74.06,74.22,64000.0,68.9959,69.117,68.968,69.117,64000.0
2014-12-05 15:10:00,74.23,74.33,74.23,74.3,117100.0,69.1263,69.2194,69.1263,69.1915,117100.0
2014-12-05 15:15:00,74.29,74.5,74.29,74.37,2008600.0,69.1822,69.3778,69.1822,69.2567,2008600.0
2014-12-05 15:20:00,74.39,74.52,74.21,74.28,75500.0,69.2753,69.3964,69.1077,69.1729,75500.0
2014-12-05 15:25:00,74.28,74.28,74.22,74.27,56100.0,69.1729,69.1729,69.117,69.1636,56100.0
2014-12-05 15:30:00,74.27,74.29,74.24,74.26,71200.0,69.1636,69.1822,69.1356,69.1543,71200.0
2014-12-05 15:35:00,74.25,74.27,74.04,74.05,127800.0,69.1449,69.1636,68.9494,68.9587,127800.0
2014-12-05 15:40:00,74.04,74.12,73.98,73.98,86200.0,68.9494,69.0239,68.8935,68.8935,86200.0
2014-12-05 15:45:00,74.0,74.11,73.98,73.99,84800.0,68.9121,69.0146,68.8935,68.9028,84800.0
2014-12-05 15:50:00,73.99,74.02,73.97,74.0,112400.0,68.9028,68.9308,68.8842,68.9121,112400.0
2014-12-05 15:55:00,74.0,74.02,73.95,73.99,211100.0,68.9121,68.9308,68.8656,68.9028,211100.0
2014-12-08 09:30:00,74.35,74.49,74.01,74.41,159400.0,69.2381,69.3684,68.9214,69.2939,159400.0
2014-12-08 09:35:00,74.42,74.69,74.4,74.46,108400.0,69.3033,69.5547,69.2846,69.3405,108400.0
2014-12-08 09:40:00,74.46,74.62,74.31,74.53,133600.0,69.3405,69.4895,69.2008,69.4057,133600.0
2014-12-08 09:45:00,74.55,74.79,74.46,74.64,106100.0,69.4243,69.6478,69.3405,69.5081,106100.0
2014-12-08 09:50:00,74.62,74.7,74.42,74.53,87600.0,69.4895,69.564,69.3033,69.4057,87600.0
2014-12-08 09:55:00,74.51,74.51,74.18,74.25,54600.0,69.3871,69.3871,69.0798,69.1449,54600.0
2014-12-08 10:00:00,74.25,74.37,74.1,74.13,52800.0,69.1449,69.2567,69.0053,69.0332,52800.0
2014-12-08 10:05:00,74.13,74.38,74.13,74.34,34500.0,69.0332,69.266,69.0332,69.2288,34500.0
2014-12-08 10:10:00,74.36,74.41,74.11,74.13,54700.0,69.2474,69.2939,69.0146,69.0332,54700.0
2014-12-08 10:15:00,74.13,74.17,74.09,74.17,65700.0,69.0332,69.0704,68.9959,69.0704,65700.0
2014-12-08 10:20:00,74.19,74.54,74.17,74.52,37500.0,69.0891,69.415,69.0704,69.3964,37500.0
2014-12-08 10:25:00,74.49,74.54,74.41,74.43,46600.0,69.3684,69.415,69.2939,69.3126,46600.0
2014-12-08 10:30:00,74.42,74.46,74.38,74.44,16800.0,69.3033,69.3405,69.266,69.3219,16800.0
2014-12-08 10:35:00,74.44,74.45,74.31,74.32,27700.0,69.3219,69.3312,69.2008,69.2101,27700.0
2014-12-08 10:40:00,74.33,74.5,74.33,74.5,29700.0,69.2194,69.3778,69.2194,69.3778,29700.0
2014-12-08 10:45:00,74.5,74.62,74.49,74.56,44900.0,69.3778,69.4895,69.3684,69.4336,44900.0
2014-12-08 10:50:00,74.57,74.66,74.56,74.66,191100.0,69.4429,69.5268,69.4336,69.5268,191100.0
2014-12-08 10:55:00,74.68,74.8,74.64,74.79,54700.0,69.5454,69.6571,69.5081,69.6478,54700.0
2014-12-08 11:00:00,74.8,74.8,74.52,74.57,176500.0,69.6571,69.6571,69.3964,69.4429,176500.0
2014-12-08 11:05:00,74.58,74.63,74.57,74.61,59800.0,69.4523,69.4988,69.4429,69.4802,59800.0
2014-12-08 11:10:00,74.62,74.64,74.61,74.62,50300.0,69.4895,69.5081,69.4802,69.4895,50300.0
2014-12-08 11:15:00,74.62,74.65,74.54,74.59,112900.0,69.4895,69.5174,69.415,69.4616,112900.0
2014-12-08 11:20:00,74.6,74.6,74.38,74.41,83100.0,69.4709,69.4709,69.266,69.2939,83100.0
2014-12-08 11:25:00,74.41,74.43,74.15,74.19,70200.0,69.2939,69.3126,69.0518,69.0891,70200.0
2014-12-08 11:30:00,74.23,74.26,74.19,74.2,24500.0,69.1263,69.1543,69.0891,69.0984,24500.0
2014-12-08 11:35:00,74.19,74.19,74.11,74.17,22500.0,69.0891,69.0891,69.0146,69.0704,22500.0
2014-12-08 11:40:00,74.16,74.25,74.15,74.25,44300.0,69.0611,69.1449,69.0518,69.1449,44300.0
2014-12-08 11:45:00,74.26,74.27,74.17,74.25,31200.0,69.1543,69.1636,69.0704,69.1449,31200.0
2014-12-08 11:50:00,74.27,74.31,74.24,74.29,25300.0,69.1636,69.2008,69.1356,69.1822,25300.0
2014-12-08 11:55:00,74.31,74.32,74.22,74.24,20700.0,69.2008,69.2101,69.117,69.1356,20700.0
2014-12-08 12:00:00,74.24,74.27,74.23,74.24,14600.0,69.1356,69.1636,69.1263,69.1356,14600.0
2014-12-08 12:05:00,74.24,74.24,74.08,74.08,34800.0,69.1356,69.1356,68.9866,68.9866,34800.0
2014-12-08 12:10:00,74.08,74.09,73.9,73.9,32300.0,68.9866,68.9959,68.819,68.819,32300.0
2014-12-08 12:15:00,73.91,73.91,73.73,73.78,31400.0,68.8283,68.8283,68.6607,68.7073,31400.0
2014-12-08 12:20:00,73.78,73.78,73.67,73.7,36500.0,68.7073,68.7073,68.6048,68.6328,36500.0
2014-12-08 12:25:00,73.7,73.96,73.68,73.96,15500.0,68.6328,68.8749,68.6141,68.8749,15500.0
2014-12-08 12:30:00,73.94,73.96,73.8,73.92,10200.0,68.8563,68.8749,68.7259,68.8376,10200.0
2014-12-08 12:35:00,73.92,74.01,73.91,74.0,12200.0,68.8376,68.9214,68.8283,68.9121,12200.0
2014-12-08 12:40:00,74.0,74.03,73.96,74.03,14400.0,68.9121,68.9401,68.8749,68.9401,14400.0
2014-12-08 12:45:00,74.03,74.03,73.99,74.0,16100.0,68.9401,68.9401,68.9028,68.9121,16100.0
2014-12-08 12:50:00,74.0,74.0,73.85,73.89,13000.0,68.9121,68.9121,68.7724,68.8097,13000.0
2014-12-08 12:55:00,73.9,73.9,73.8,73.82,9300.0,68.819,68.819,68.7259,68.7445,9300.0
2014-12-08 13:00:00,73.81,74.0,73.79,73.98,6800.0,68.7352,68.9121,68.7166,68.8935,6800.0
2014-12-08 13:05:00,73.98,74.0,73.95,73.98,6500.0,68.8935,68.9121,68.8656,68.8935,6500.0
2014-12-08 13:10:00,74.0,74.01,73.93,73.99,20500.0,68.9121,68.9214,68.8469,68.9028,20500.0
2014-12-08 13:15:00,73.99,74.0,73.92,73.98,9100.0,68.9028,68.9121,68.8376,68.8935,9100.0
2014-12-08 13:20:00,73.98,73.98,73.87,73.87,10300.0,68.8935,68.8935,68.7911,68.7911,10300.0
2014-12-08 13:25:00,73.89,73.97,73.89,73.97,10900.0,68.8097,68.8842,68.8097,68.8842,10900.0
2014-12-08 13:30:00,73.97,74.0,73.95,73.98,50000.0,68.8842,68.9121,68.8656,68.8935,50000.0
2014-12-08 13:35:00,73.98,73.99,73.93,73.94,24100.0,68.8935,68.9028,68.8469,68.8563,24100.0
2014-12-08 13:40:00,73.94,73.94,73.85,73.86,30400.0,68.8563,68.8563,68.7724,68.7818,30400.0
2014-12-08 13:45:00,73.86,74.0,73.85,73.98,17700.0,68.7818,68.9121,68.7724,68.8935,17700.0
2014-12-08 13:50:00,73.99,74.12,73.98,74.11,32300.0,68.9028,69.0239,68.8935,69.0146,32300.0
2014-12-08 13:55:00,74.1,74.12,74.05,74.05,14100.0,69.0053,69.0239,68.9587,68.9587,14100.0
2014-12-08 14:00:00,74.05,74.05,73.98,74.0,26800.0,68.9587,68.9587,68.8935,68.9121,26800.0
2014-12-08 14:05:00,74.0,74.25,74.0,74.25,32800.0,68.9121,69.1449,68.9121,69.1449,32800.0
2014-12-08 14:10:00,74.25,74.25,74.05,74.07,28400.0,69.1449,69.1449,68.9587,68.9773,28400.0
2014-12-08 14:15:00,74.07,74.1,74.04,74.06,11300.0,68.9773,69.0053,68.9494,68.968,11300.0
2014-12-08 14:20:00,74.06,74.14,74.03,74.13,25100.0,68.968,69.0425,68.9401,69.0332,25100.0
2014-12-08 14:25:00,74.11,74.25,74.09,74.23,22600.0,69.0146,69.1449,68.9959,69.1263,22600.0
2014-12-08 14:30:00,74.25,74.26,74.22,74.24,74300.0,69.1449,69.1543,69.117,69.1356,74300.0
2014-12-08 14:35:00,74.23,74.23,74.12,74.14,94800.0,69.1263,69.1263,69.0239,69.0425,94800.0
2014-12-08 14:40:00,74.15,74.16,74.08,74.09,19500.0,69.0518,69.0611,68.9866,68.9959,19500.0
2014-12-08 14:45:00,74.06,74.13,74.06,74.13,16700.0,68.968,69.0332,68.968,69.0332,16700.0
2014-12-08 14:50:00,74.13,74.16,74.11,74.14,13900.0,69.0332,69.0611,69.0146,69.0425,13900.0
2014-12-08 14:55:00,74.13,74.13,74.03,74.04,16900.0,69.0332,69.0332,68.9401,68.9494,16900.0
2014-12-08 15:00:00,74.02,74.15,74.0,74.12,16500.0,68.9308,69.0518,68.9121,69.0239,16500.0
2014-12-08 15:05:00,74.11,74.11,74.0,74.06,9900.0,69.0146,69.0146,68.9121,68.968,9900.0
2014-12-08 15:10:00,74.06,74.11,74.04,74.1,8000.0,68.968,69.0146,68.9494,69.0053,8000.0
2014-12-08 15:15:00,74.11,74.17,74.07,74.07,13000.0,69.0146,69.0704,68.9773,68.9773,13000.0
2014-12-08 15:20:00,74.05,74.22,74.03,74.18,17000.0,68.9587,69.117,68.9401,69.0798,17000.0
2014-12-08 15:25:00,74.19,74.28,74.19,74.26,19100.0,69.0891,69.1729,69.0891,69.1543,19100.0
2014-12-08 15:30:00,74.27,74.27,74.14,74.14,29600.0,69.1636,69.1636,69.0425,69.0425,29600.0
2014-12-08 15:35:00,74.14,74.16,74.04,74.14,35800.0,69.0425,69.0611,68.9494,69.0425,35800.0
2014-12-08 15:40:00,74.15,74.24,74.09,74.19,32900.0,69.0518,69.1356,68.9959,69.0891,32900.0
2014-12-08 15:45:00,74.2,74.2,74.05,74.07,32600.0,69.0984,69.0984,68.9587,68.9773,32600.0
2014-12-08 15:50:00,74.07,74.25,74.02,74.25,60300.0,68.9773,69.1449,68.9308,69.1449,60300.0
2014-12-08 15:55:00,74.24,74.35,74.24,74.34,146700.0,69.1356,69.2381,69.1356,69.2288,146700.0
2014-12-09 09:30:00,73.35,73.8,73.26,73.31,63000.0,68.3068,68.7259,68.223,68.2696,63000.0
2014-12-09 09:35:00,73.26,73.49,72.93,73.48,71300.0,68.223,68.4372,67.9157,68.4279,71300.0
2014-12-09 09:40:00,73.49,73.69,73.2,73.23,103600.0,68.4372,68.6234,68.1671,68.1951,103600.0
2014-12-09 09:45:00,73.25,73.35,72.9,73.05,191200.0,68.2137,68.3068,67.8878,68.0275,191200.0
2014-12-09 09:50:00,73.08,73.26,72.91,73.0,91000.0,68.0554,68.223,67.8971,67.9809,91000.0
2014-12-09 09:55:00,73.0,73.01,72.77,72.89,126400.0,67.9809,67.9902,67.7667,67.8785,126400.0
2014-12-09 10:00:00,72.89,73.02,72.85,72.9,92700.0,67.8785,67.9995,67.8412,67.8878,92700.0
2014-12-09 10:05:00,72.9,73.23,72.87,73.2,69200.0,67.8878,68.1951,67.8598,68.1671,69200.0
2014-12-09 10:10:00,73.22,73.35,72.96,72.96,78300.0,68.1858,68.3068,67.9436,67.9436,78300.0
2014-12-09 10:15:00,72.96,72.99,72.76,72.88,29800.0,67.9436,67.9716,67.7574,67.8691,29800.0
2014-12-09 10:20:00,72.89,73.12,72.88,73.0,8200.0,67.8785,68.0926,67.8691,67.9809,8200.0
2014-12-09 10:25:00,72.98,73.12,72.95,73.08,25500.0,67.9623,68.0926,67.9343,68.0554,25500.0
2014-12-09 10:30:00,73.09,73.28,73.03,73.28,24300.0,68.0647,68.2416,68.0088,68.2416,24300.0
2014-12-09 10:35:00,73.3,73.44,73.26,73.4,39200.0,68.2603,68.3906,68.223,68.3534,39200.0
2014-12-09 10:40:00,73.4,73.6,73.37,73.4,53300.0,68.3534,68.5396,68.3254,68.3534,53300.0
2014-12-09 10:45:00,73.41,73.76,73.4,73.73,64000.0,68.3627,68.6886,68.3534,68.6607,64000.0
2014-12-09 10:50:00,73.7,73.9,73.57,73.63,31500.0,68.6328,68.819,68.5117,68.5676,31500.0
2014-12-09 10:55:00,73.61,73.64,73.41,73.42,65100.0,68.5489,68.5769,68.3627,68.372,65100.0
2014-12-09 11:00:00,73.44,73.69,73.43,73.49,25000.0,68.3906,68.6234,68.3813,68.4372,25000.0
2014-12-09 11:05:00,73.48,73.48,73.11,73.19,21400.0,68.4279,68.4279,68.0833,68.1578,21400.0
2014-12-09 11:10:00,73.2,73.21,73.05,73.12,11100.0,68.1671,68.1764,68.0275,68.0926,11100.0
2014-12-09 11:15:00,73.15,73.4,73.15,73.34,41300.0,68.1206,68.3534,68.1206,68.2975,41300.0
2014-12-09 11:20:00,73.31,73.46,73.21,73.41,16900.0,68.2696,68.4093,68.1764,68.3627,16900.0
2014-12-09 11:25:00,73.43,73.6,73.41,73.6,23700.0,68.3813,68.5396,68.3627,68.5396,23700.0
2014-12-09 11:30:00,73.61,73.62,73.33,73.38,20700.0,68.5489,68.5583,68.2882,68.3348,20700.0
2014-12-09 11:35:00,73.38,73.53,73.3,73.51,10700.0,68.3348,68.4744,68.2603,68.4558,10700.0
2014-12-09 11:40:00,73.56,73.57,73.48,73.55,12300.0,68.5024,68.5117,68.4279,68.4931,12300.0
2014-12-09 11:45:00,73.55,73.57,73.47,73.57,20800.0,68.4931,68.5117,68.4186,68.5117,20800.0
2014-12-09 11:50:00,73.55,73.55,73.38,73.39,27300.0,68.4931,68.4931,68.3348,68.3441,27300.0
2014-12-09 11:55:00,73.38,73.38,73.32,73.32,16200.0,68.3348,68.3348,68.2789,68.2789,16200.0
2014-12-09 12:00:00,73.32,73.33,73.23,73.25,19400.0,68.2789,68.2882,68.1951,68.2137,19400.0
2014-12-09 12:05:00,73.26,73.33,73.23,73.31,15800.0,68.223,68.2882,68.1951,68.2696,15800.0
2014-12-09 12:10:00,73.31,73.36,73.24,73.36,24900.0,68.2696,68.3161,68.2044,68.3161,24900.0
2014-12-09 12:15:00,73.37,73.38,73.19,73.35,23600.0,68.3254,68.3348,68.1578,68.3068,23600.0
2014-12-09 12:20:00,73.37,73.57,73.26,73.55,46700.0,68.3254,68.5117,68.223,68.4931,46700.0
2014-12-09 12:25:00,73.56,73.74,73.55,73.71,47900.0,68.5024,68.67,68.4931,68.6421,47900.0
2014-12-09 12:30:00,73.72,73.72,73.48,73.61,48800.0,68.6514,68.6514,68.4279,68.5489,48800.0
2014-12-09 12:35:00,73.59,73.72,73.52,73.7,20900.0,68.5303,68.6514,68.4651,68.6328,20900.0
2014-12-09 12:40:00,73.72,73.87,73.7,73.82,48400.0,68.6514,68.7911,68.6328,68.7445,48400.0
2014-12-09 12:45:00,73.84,73.84,73.6,73.7,19000.0,68.7631,68.7631,68.5396,68.6328,19000.0
2014-12-09 12:50:00,73.68,73.73,73.62,73.69,22000.0,68.6141,68.6607,68.5583,68.6234,22000.0
2014-12-09 12:55:00,73.71,73.82,73.67,73.81,20200.0,68.6421,68.7445,68.6048,68.7352,20200.0
2014-12-09 13:00:00,73.81,73.82,73.72,73.8,22600.0,68.7352,68.7445,68.6514,68.7259,22600.0
2014-12-09 13:05:00,73.8,73.83,73.74,73.81,25400.0,68.7259,68.7538,68.67,68.7352,25400.0
2014-12-09 13:10:00,73.8,73.85,73.77,73.82,61000.0,68.7259,68.7724,68.6979,68.7445,61000.0
2014-12-09 13:15:00,73.85,73.85,73.67,73.7,36300.0,68.7724,68.7724,68.6048,68.6328,36300.0
2014-12-09 13:20:00,73.7,73.75,73.59,73.63,18400.0,68.6328,68.6793,68.5303,68.5676,18400.0
2014-12-09 13:25:00,73.65,73.7,73.64,73.69,8100.0,68.5862,68.6328,68.5769,68.6234,8100.0
2014-12-09 13:30:00,73.69,73.77,73.67,73.74,41200.0,68.6234,68.6979,68.6048,68.67,41200.0
2014-12-09 13:35:00,73.75,73.8,73.67,73.75,54200.0,68.6793,68.7259,68.6048,68.6793,54200.0
2014-12-09 13:40:00,73.75,73.77,73.67,73.7,33400.0,68.6793,68.6979,68.6048,68.6328,33400.0
2014-12-09 13:45:00,73.71,73.89,73.71,73.84,24600.0,68.6421,68.8097,68.6421,68.7631,24600.0
2014-12-09 13:50:00,73.83,73.86,73.75,73.8,22600.0,68.7538,68.7818,68.6793,68.7259,22600.0
2014-12-09 13:55:00,73.8,73.82,73.72,73.76,19000.0,68.7259,68.7445,68.6514,68.6886,19000.0
2014-12-09 14:00:00,73.76,73.8,73.76,73.78,10100.0,68.6886,68.7259,68.6886,68.7073,10100.0
2014-12-09 14:05:00,73.79,73.89,73.79,73.82,19300.0,68.7166,68.8097,68.7166,68.7445,19300.0
2014-12-09 14:10:00,73.82,73.86,73.76,73.77,22800.0,68.7445,68.7818,68.6886,68.6979,22800.0
2014-12-09 14:15:00,73.78,73.82,73.73,73.81,15400.0,68.7073,68.7445,68.6607,68.7352,15400.0
2014-12-09 14:20:00,73.81,73.84,73.78,73.84,17600.0,68.7352,68.7631,68.7073,68.7631,17600.0
2014-12-09 14:25:00,73.85,73.87,73.8,73.86,18200.0,68.7724,68.7911,68.7259,68.7818,18200.0
2014-12-09 14:30:00,73.86,73.9,73.74,73.74,39100.0,68.7818,68.819,68.67,68.67,39100.0
2014-12-09 14:35:00,73.73,73.88,73.72,73.8,20800.0,68.6607,68.8004,68.6514,68.7259,20800.0
2014-12-09 14:40:00,73.81,73.93,73.71,73.92,28400.0,68.7352,68.8469,68.6421,68.8376,28400.0
2014-12-09 14:45:00,73.92,73.99,73.89,73.91,28700.0,68.8376,68.9028,68.8097,68.8283,28700.0
2014-12-09 14:50:00,73.91,73.96,73.87,73.94,22100.0,68.8283,68.8749,68.7911,68.8563,22100.0
2014-12-09 14:55:00,73.95,74.03,73.87,74.02,20300.0,68.8656,68.9401,68.7911,68.9308,20300.0
2014-12-09 15:00:00,74.02,74.09,73.97,74.03,39700.0,68.9308,68.9959,68.8842,68.9401,39700.0
2014-12-09 15:05:00,74.02,74.03,73.92,73.99,30000.0,68.9308,68.9401,68.8376,68.9028,30000.0
2014-12-09 15:10:00,73.97,73.99,73.82,73.82,22500.0,68.8842,68.9028,68.7445,68.7445,22500.0
2014-12-09 15:15:00,73.8,73.92,73.8,73.87,25600.0,68.7259,68.8376,68.7259,68.7911,25600.0
2014-12-09 15:20:00,73.86,73.87,73.79,73.81,27400.0,68.7818,68.7911,68.7166,68.7352,27400.0
2014-12-09 15:25:00,73.8,73.96,73.8,73.89,39600.0,68.7259,68.8749,68.7259,68.8097,39600.0
2014-12-09 15:30:00,73.88,73.89,73.78,73.85,41900.0,68.8004,68.8097,68.7073,68.7724,41900.0
2014-12-09 15:35:00,73.87,73.93,73.85,73.88,31600.0,68.7911,68.8469,68.7724,68.8004,31600.0
2014-12-09 15:40:00,73.88,73.88,73.66,73.71,123700.0,68.8004,68.8004,68.5955,68.6421,123700.0
2014-12-09 15:45:00,73.7,73.77,73.65,73.74,73200.0,68.6328,68.6979,68.5862,68.67,73200.0
2014-12-09 15:50:00,73.75,73.79,73.69,73.75,56700.0,68.6793,68.7166,68.6234,68.6793,56700.0
2014-12-09 15:55:00,73.77,73.93,73.77,73.89,62500.0,68.6979,68.8469,68.6979,68.8097,62500.0
2014-12-10 09:30:00,73.52,73.65,73.26,73.3,26200.0,68.4651,68.5862,68.223,68.2603,26200.0
2014-12-10 09:35:00,73.27,73.63,73.22,73.57,12100.0,68.2323,68.5676,68.1858,68.5117,12100.0
2014-12-10 09:40:00,73.63,73.65,73.47,73.47,8300.0,68.5676,68.5862,68.4186,68.4186,8300.0
2014-12-10 09:45:00,73.48,73.52,73.24,73.29,8400.0,68.4279,68.4651,68.2044,68.2509,8400.0
2014-12-10 09:50:00,73.23,73.27,72.92,73.02,19500.0,68.1951,68.2323,67.9064,67.9995,19500.0
2014-12-10 09:55:00,73.05,73.31,73.04,73.28,11300.0,68.0275,68.2696,68.0181,68.2416,11300.0
2014-12-10 10:00:00,73.36,73.36,73.06,73.06,12800.0,68.3161,68.3161,68.0368,68.0368,12800.0
2014-12-10 10:05:00,73.13,73.23,73.11,73.19,34100.0,68.1019,68.1951,68.0833,68.1578,34100.0
2014-12-10 10:10:00,73.12,73.24,73.03,73.21,12300.0,68.0926,68.2044,68.0088,68.1764,12300.0
2014-12-10 10:15:00,73.21,73.21,73.04,73.06,6000.0,68.1764,68.1764,68.0181,68.0368,6000.0
2014-12-10 10:20:00,73.08,73.17,72.95,73.06,64100.0,68.0554,68.1392,67.9343,68.0368,64100.0
2014-12-10 10:25:00,73.0,73.04,72.95,73.03,10700.0,67.9809,68.0181,67.9343,68.0088,10700.0
2014-12-10 10:30:00,73.03,73.04,72.81,72.81,18300.0,68.0088,68.0181,67.804,67.804,18300.0
2014-12-10 10:35:00,72.82,72.9,72.8,72.8,28500.0,67.8133,67.8878,67.7946,67.7946,28500.0
2014-12-10 10:40:00,72.81,72.94,72.79,72.93,24200.0,67.804,67.925,67.7853,67.9157,24200.0
2014-12-10 10:45:00,72.93,72.95,72.8,72.85,22200.0,67.9157,67.9343,67.7946,67.8412,22200.0
2014-12-10 10:50:00,72.86,73.0,72.78,72.96,17300.0,67.8505,67.9809,67.776,67.9436,17300.0
2014-12-10 10:55:00,73.0,73.0,72.89,72.97,32000.0,67.9809,67.9809,67.8785,67.953,32000.0
2014-12-10 11:00:00,72.98,73.0,72.95,72.99,9200.0,67.9623,67.9809,67.9343,67.9716,9200.0
2014-12-10 11:05:00,73.0,73.06,72.98,73.02,84600.0,67.9809,68.0368,67.9623,67.9995,84600.0
2014-12-10 11:10:00,73.02,73.07,72.94,73.05,21400.0,67.9995,68.0461,67.925,68.0275,21400.0
2014-12-10 11:15:00,73.04,73.04,72.91,72.91,5800.0,68.0181,68.0181,67.8971,67.8971,5800.0
2014-12-10 11:20:00,72.94,73.0,72.87,72.97,4600.0,67.925,67.9809,67.8598,67.953,4600.0
2014-12-10 11:25:00,72.97,73.02,72.91,72.91,16600.0,67.953,67.9995,67.8971,67.8971,16600.0
2014-12-10 11:30:00,72.94,73.03,72.94,73.0,16700.0,67.925,68.0088,67.925,67.9809,16700.0
2014-12-10 11:35:00,72.99,73.06,72.91,73.04,11900.0,67.9716,68.0368,67.8971,68.0181,11900.0
2014-12-10 11:40:00,73.05,73.05,72.96,73.01,14800.0,68.0275,68.0275,67.9436,67.9902,14800.0
2014-12-10 11:45:00,73.03,73.23,73.01,73.23,13000.0,68.0088,68.1951,67.9902,68.1951,13000.0
2014-12-10 11:50:00,73.26,73.34,73.26,73.29,13600.0,68.223,68.2975,68.223,68.2509,13600.0
2014-12-10 11:55:00,73.31,73.31,73.22,73.23,5900.0,68.2696,68.2696,68.1858,68.1951,5900.0
2014-12-10 12:00:00,73.23,73.24,73.13,73.23,8800.0,68.1951,68.2044,68.1019,68.1951,8800.0
2014-12-10 12:05:00,73.19,73.2,73.15,73.15,17000.0,68.1578,68.1671,68.1206,68.1206,17000.0
2014-12-10 12:10:00,73.16,73.2,73.05,73.19,22100.0,68.1299,68.1671,68.0275,68.1578,22100.0
2014-12-10 12:15:00,73.2,73.2,72.98,73.08,17100.0,68.1671,68.1671,67.9623,68.0554,17100.0
2014-12-10 12:20:00,73.07,73.14,73.03,73.13,7900.0,68.0461,68.1113,68.0088,68.1019,7900.0
2014-12-10 12:25:00,73.12,73.19,73.11,73.14,10100.0,68.0926,68.1578,68.0833,68.1113,10100.0
2014-12-10 12:30:00,73.13,73.23,73.08,73.19,9300.0,68.1019,68.1951,68.0554,68.1578,9300.0
2014-12-10 12:35:00,73.21,73.24,73.17,73.17,7900.0,68.1764,68.2044,68.1392,68.1392,7900.0
2014-12-10 12:40:00,73.17,73.32,73.17,73.31,7600.0,68.1392,68.2789,68.1392,68.2696,7600.0
2014-12-10 12:45:00,73.31,73.45,73.3,73.42,19100.0,68.2696,68.3999,68.2603,68.372,19100.0
2014-12-10 12:50:00,73.45,73.49,73.28,73.28,20900.0,68.3999,68.4372,68.2416,68.2416,20900.0
2014-12-10 12:55:00,73.28,73.31,73.21,73.28,36200.0,68.2416,68.2696,68.1764,68.2416,36200.0
2014-12-10 13:00:00,73.3,73.3,73.22,73.24,32400.0,68.2603,68.2603,68.1858,68.2044,32400.0
2014-12-10 13:05:00,73.25,73.36,73.23,73.34,27800.0,68.2137,68.3161,68.1951,68.2975,27800.0
2014-12-10 13:10:00,73.35,73.44,73.34,73.43,30000.0,68.3068,68.3906,68.2975,68.3813,30000.0
2014-12-10 13:15:00,73.42,73.42,73.33,73.38,28300.0,68.372,68.372,68.2882,68.3348,28300.0
2014-12-10 13:20:00,73.41,73.41,73.38,73.41,20800.0,68.3627,68.3627,68.3348,68.3627,20800.0
2014-12-10 13:25:00,73.42,73.52,73.41,73.49,62600.0,68.372,68.4651,68.3627,68.4372,62600.0
2014-12-10 13:30:00,73.51,73.63,73.33,73.34,27800.0,68.4558,68.5676,68.2882,68.2975,27800.0
2014-12-10 13:35:00,73.36,73.38,73.23,73.23,12900.0,68.3161,68.3348,68.1951,68.1951,12900.0
2014-12-10 13:40:00,73.24,73.24,73.13,73.17,31700.0,68.2044,68.2044,68.1019,68.1392,31700.0
2014-12-10 13:45:00,73.17,73.17,72.84,72.84,18500.0,68.1392,68.1392,67.8319,67.8319,18500.0
2014-12-10 13:50:00,72.83,72.96,72.82,72.9,4900.0,67.8226,67.9436,67.8133,67.8878,4900.0
2014-12-10 13:55:00,72.88,72.88,72.76,72.78,18100.0,67.8691,67.8691,67.7574,67.776,18100.0
2014-12-10 14:00:00,72.78,72.84,72.75,72.83,15800.0,67.776,67.8319,67.7481,67.8226,15800.0
2014-12-10 14:05:00,72.83,72.85,72.78,72.78,18400.0,67.8226,67.8412,67.776,67.776,18400.0
2014-12-10 14:10:00,72.78,72.85,72.74,72.82,14600.0,67.776,67.8412,67.7388,67.8133,14600.0
2014-12-10 14:15:00,72.81,72.84,72.79,72.83,28000.0,67.804,67.8319,67.7853,67.8226,28000.0
2014-12-10 14:20:00,72.83,72.83,72.64,72.65,12100.0,67.8226,67.8226,67.6456,67.655,12100.0
2014-12-10 14:25:00,72.64,72.74,72.63,72.7,8100.0,67.6456,67.7388,67.6363,67.7015,8100.0
2014-12-10 14:30:00,72.72,72.74,72.58,72.68,16100.0,67.7201,67.7388,67.5898,67.6829,16100.0
2014-12-10 14:35:00,72.69,72.74,72.6,72.6,16600.0,67.6922,67.7388,67.6084,67.6084,16600.0
2014-12-10 14:40:00,72.6,72.63,72.56,72.58,25700.0,67.6084,67.6363,67.5711,67.5898,25700.0
2014-12-10 14:45:00,72.57,72.68,72.53,72.64,60500.0,67.5805,67.6829,67.5432,67.6456,60500.0
2014-12-10 14:50:00,72.64,72.64,72.53,72.58,12600.0,67.6456,67.6456,67.5432,67.5898,12600.0
2014-12-10 14:55:00,72.59,72.6,72.42,72.43,36400.0,67.5991,67.6084,67.4408,67.4501,36400.0
2014-12-10 15:00:00,72.43,72.43,72.31,72.34,15900.0,67.4501,67.4501,67.3383,67.3663,15900.0
2014-12-10 15:05:00,72.34,72.54,72.31,72.53,17300.0,67.3663,67.5525,67.3383,67.5432,17300.0
2014-12-10 15:10:00,72.53,72.7,72.51,72.7,24900.0,67.5432,67.7015,67.5246,67.7015,24900.0
2014-12-10 15:15:00,72.69,72.78,72.63,72.76,51300.0,67.6922,67.776,67.6363,67.7574,51300.0
2014-12-10 15:20:00,72.76,72.86,72.75,72.75,84700.0,67.7574,67.8505,67.7481,67.7481,84700.0
2014-12-10 15:25:00,72.75,72.76,72.68,72.71,48700.0,67.7481,67.7574,67.6829,67.7108,48700.0
2014-12-10 15:30:00,72.71,72.75,72.68,72.74,60100.0,67.7108,67.7481,67.6829,67.7388,60100.0
2014-12-10 15:35:00,72.76,72.89,72.75,72.8,172700.0,67.7574,67.8785,67.7481,67.7946,172700.0
2014-12-10 15:40:00,72.8,72.81,72.7,72.7,128000.0,67.7946,67.804,67.7015,67.7015,128000.0
2014-12-10 15:45:00,72.7,72.72,72.48,72.51,316300.0,67.7015,67.7201,67.4966,67.5246,316300.0
2014-12-10 15:50:00,72.51,72.6,72.48,72.53,72200.0,67.5246,67.6084,67.4966,67.5432,72200.0
2014-12-10 15:55:00,72.53,72.64,72.41,72.55,141100.0,67.5432,67.6456,67.4315,67.5618,141100.0
2014-12-11 09:30:00,73.05,73.07,72.59,73.0,37400.0,68.0275,68.0461,67.5991,67.9809,37400.0
2014-12-11 09:35:00,73.02,73.38,72.98,73.38,15800.0,67.9995,68.3348,67.9623,68.3348,15800.0
2014-12-11 09:40:00,73.38,73.7,73.06,73.21,89700.0,68.3348,68.6328,68.0368,68.1764,89700.0
2014-12-11 09:45:00,73.21,73.33,73.04,73.1,37800.0,68.1764,68.2882,68.0181,68.074,37800.0
2014-12-11 09:50:00,73.13,73.23,73.09,73.09,19600.0,68.1019,68.1951,68.0647,68.0647,19600.0
2014-12-11 09:55:00,73.1,73.13,72.99,73.04,54200.0,68.074,68.1019,67.9716,68.0181,54200.0
2014-12-11 10:00:00,73.04,73.13,72.91,73.07,48600.0,68.0181,68.1019,67.8971,68.0461,48600.0
2014-12-11 10:05:00,73.11,73.18,73.08,73.15,70700.0,68.0833,68.1485,68.0554,68.1206,70700.0
2014-12-11 10:10:00,73.16,73.23,73.08,73.18,43900.0,68.1299,68.1951,68.0554,68.1485,43900.0
2014-12-11 10:15:00,73.2,73.26,73.03,73.03,76700.0,68.1671,68.223,68.0088,68.0088,76700.0
2014-12-11 10:20:00,73.03,73.29,73.02,73.29,77400.0,68.0088,68.2509,67.9995,68.2509,77400.0
2014-12-11 10:25:00,73.27,73.36,73.25,73.28,32400.0,68.2323,68.3161,68.2137,68.2416,32400.0
2014-12-11 10:30:00,73.33,73.42,73.26,73.26,82800.0,68.2882,68.372,68.223,68.223,82800.0
2014-12-11 10:35:00,73.26,73.37,73.2,73.37,18300.0,68.223,68.3254,68.1671,68.3254,18300.0
2014-12-11 10:40:00,73.38,73.48,73.32,73.36,15900.0,68.3348,68.4279,68.2789,68.3161,15900.0
2014-12-11 10:45:00,73.39,73.5,73.35,73.48,17900.0,68.3441,68.4465,68.3068,68.4279,17900.0
2014-12-11 10:50:00,73.49,73.5,73.4,73.43,19300.0,68.4372,68.4465,68.3534,68.3813,19300.0
2014-12-11 10:55:00,73.43,73.53,73.38,73.5,31000.0,68.3813,68.4744,68.3348,68.4465,31000.0
2014-12-11 11:00:00,73.51,73.61,73.42,73.61,44400.0,68.4558,68.5489,68.372,68.5489,44400.0
2014-12-11 11:05:00,73.64,73.92,73.6,73.77,52800.0,68.5769,68.8376,68.5396,68.6979,52800.0
2014-12-11 11:10:00,73.77,73.79,73.66,73.79,32100.0,68.6979,68.7166,68.5955,68.7166,32100.0
2014-12-11 11:15:00,73.78,73.9,73.62,73.65,26300.0,68.7073,68.819,68.5583,68.5862,26300.0
2014-12-11 11:20:00,73.63,73.74,73.61,73.73,32700.0,68.5676,68.67,68.5489,68.6607,32700.0
2014-12-11 11:25:00,73.72,73.79,73.72,73.74,12200.0,68.6514,68.7166,68.6514,68.67,12200.0
2014-12-11 11:30:00,73.74,74.0,73.74,73.95,34100.0,68.67,68.9121,68.67,68.8656,34100.0
2014-12-11 11:35:00,73.96,74.08,73.86,73.87,47900.0,68.8749,68.9866,68.7818,68.7911,47900.0
2014-12-11 11:40:00,73.85,73.87,73.73,73.83,25600.0,68.7724,68.7911,68.6607,68.7538,25600.0
2014-12-11 11:45:00,73.85,73.91,73.83,73.85,36100.0,68.7724,68.8283,68.7538,68.7724,36100.0
2014-12-11 11:50:00,73.85,73.96,73.84,73.94,21400.0,68.7724,68.8749,68.7631,68.8563,21400.0
2014-12-11 11:55:00,73.94,74.0,73.84,73.97,28600.0,68.8563,68.9121,68.7631,68.8842,28600.0
2014-12-11 12:00:00,73.97,74.07,73.91,74.06,35100.0,68.8842,68.9773,68.8283,68.968,35100.0
2014-12-11 12:05:00,74.07,74.07,73.93,74.02,17900.0,68.9773,68.9773,68.8469,68.9308,17900.0
2014-12-11 12:10:00,74.02,74.07,73.99,74.03,14900.0,68.9308,68.9773,68.9028,68.9401,14900.0
2014-12-11 12:15:00,74.02,74.04,73.9,74.04,16200.0,68.9308,68.9494,68.819,68.9494,16200.0
2014-12-11 12:20:00,74.04,74.05,73.93,73.95,8800.0,68.9494,68.9587,68.8469,68.8656,8800.0
2014-12-11 12:25:00,73.96,73.98,73.91,73.96,7700.0,68.8749,68.8935,68.8283,68.8749,7700.0
2014-12-11 12:30:00,73.92,73.94,73.89,73.89,6700.0,68.8376,68.8563,68.8097,68.8097,6700.0
2014-12-11 12:35:00,73.91,73.97,73.87,73.97,20100.0,68.8283,68.8842,68.7911,68.8842,20100.0
2014-12-11 12:40:00,73.97,73.98,73.88,73.91,18400.0,68.8842,68.8935,68.8004,68.8283,18400.0
2014-12-11 12:45:00,73.91,74.3,73.91,74.3,130700.0,68.8283,69.1915,68.8283,69.1915,130700.0
2014-12-11 12:50:00,74.3,74.33,74.18,74.21,11000.0,69.1915,69.2194,69.0798,69.1077,11000.0
2014-12-11 12:55:00,74.23,74.3,74.14,74.15,14700.0,69.1263,69.1915,69.0425,69.0518,14700.0
2014-12-11 13:00:00,74.15,74.2,74.1,74.2,18300.0,69.0518,69.0984,69.0053,69.0984,18300.0
2014-12-11 13:05:00,74.18,74.24,74.17,74.19,12900.0,69.0798,69.1356,69.0704,69.0891,12900.0
2014-12-11 13:10:00,74.18,74.24,74.18,74.2,8500.0,69.0798,69.1356,69.0798,69.0984,8500.0
2014-12-11 13:15:00,74.2,74.28,74.18,74.19,10200.0,69.0984,69.1729,69.0798,69.0891,10200.0
2014-12-11 13:20:00,74.14,74.27,74.14,74.19,7900.0,69.0425,69.1636,69.0425,69.0891,7900.0
2014-12-11 13:25:00,74.2,74.23,74.19,74.22,4900.0,69.0984,69.1263,69.0891,69.117,4900.0
2014-12-11 13:30:00,74.22,74.33,74.2,74.27,10800.0,69.117,69.2194,69.0984,69.1636,10800.0
2014-12-11 13:35:00,74.27,74.27,74.17,74.21,8500.0,69.1636,69.1636,69.0704,69.1077,8500.0
2014-12-11 13:40:00,74.23,74.27,74.23,74.25,8700.0,69.1263,69.1636,69.1263,69.1449,8700.0
2014-12-11 13:45:00,74.24,74.25,74.16,74.16,50400.0,69.1356,69.1449,69.0611,69.0611,50400.0
2014-12-11 13:50:00,74.15,74.15,74.07,74.07,16700.0,69.0518,69.0518,68.9773,68.9773,16700.0
2014-12-11 13:55:00,74.07,74.09,73.92,73.94,54800.0,68.9773,68.9959,68.8376,68.8563,54800.0
2014-12-11 14:00:00,73.96,74.09,73.92,74.09,95500.0,68.8749,68.9959,68.8376,68.9959,95500.0
2014-12-11 14:05:00,74.1,74.25,74.1,74.23,49200.0,69.0053,69.1449,69.0053,69.1263,49200.0
2014-12-11 14:10:00,74.25,74.25,74.08,74.16,9700.0,69.1449,69.1449,68.9866,69.0611,9700.0
2014-12-11 14:15:00,74.13,74.16,73.98,74.01,12100.0,69.0332,69.0611,68.8935,68.9214,12100.0
2014-12-11 14:20:00,74.0,74.04,73.99,74.02,9200.0,68.9121,68.9494,68.9028,68.9308,9200.0
2014-12-11 14:25:00,74.0,74.06,73.95,74.05,34300.0,68.9121,68.968,68.8656,68.9587,34300.0
2014-12-11 14:30:00,74.05,74.1,73.99,74.04,25900.0,68.9587,69.0053,68.9028,68.9494,25900.0
2014-12-11 14:35:00,74.03,74.16,74.01,74.16,25700.0,68.9401,69.0611,68.9214,69.0611,25700.0
2014-12-11 14:40:00,74.17,74.21,74.14,74.19,7200.0,69.0704,69.1077,69.0425,69.0891,7200.0
2014-12-11 14:45:00,74.17,74.19,74.02,74.05,36700.0,69.0704,69.0891,68.9308,68.9587,36700.0
2014-12-11 14:50:00,74.06,74.1,73.99,74.08,29600.0,68.968,69.0053,68.9028,68.9866,29600.0
2014-12-11 14:55:00,74.08,74.13,73.89,73.97,41500.0,68.9866,69.0332,68.8097,68.8842,41500.0
2014-12-11 15:00:00,73.94,74.13,73.93,74.1,21600.0,68.8563,69.0332,68.8469,69.0053,21600.0
2014-12-11 15:05:00,74.09,74.09,73.91,73.92,55600.0,68.9959,68.9959,68.8283,68.8376,55600.0
2014-12-11 15:10:00,73.94,74.05,73.94,74.03,29400.0,68.8563,68.9587,68.8563,68.9401,29400.0
2014-12-11 15:15:00,74.03,74.04,73.98,74.02,39400.0,68.9401,68.9494,68.8935,68.9308,39400.0
2014-12-11 15:20:00,74.04,74.14,73.98,74.13,53000.0,68.9494,69.0425,68.8935,69.0332,53000.0
2014-12-11 15:25:00,74.14,74.14,74.02,74.07,24300.0,69.0425,69.0425,68.9308,68.9773,24300.0
2014-12-11 15:30:00,74.07,74.12,73.89,73.98,48700.0,68.9773,69.0239,68.8097,68.8935,48700.0
2014-12-11 15:35:00,73.97,74.0,73.94,73.97,40200.0,68.8842,68.9121,68.8563,68.8842,40200.0
2014-12-11 15:40:00,73.97,74.02,73.79,73.8,45100.0,68.8842,68.9308,68.7166,68.7259,45100.0
2014-12-11 15:45:00,73.8,73.83,73.58,73.59,77500.0,68.7259,68.7538,68.521,68.5303,77500.0
2014-12-11 15:50:00,73.59,73.59,73.35,73.45,112400.0,68.5303,68.5303,68.3068,68.3999,112400.0
2014-12-11 15:55:00,73.45,73.63,73.42,73.58,106000.0,68.3999,68.5676,68.372,68.521,106000.0
2014-12-12 09:30:00,73.5,73.85,73.23,73.73,67000.0,68.4465,68.7724,68.1951,68.6607,67000.0
2014-12-12 09:35:00,73.82,74.16,73.73,73.85,47200.0,68.7445,69.0611,68.6607,68.7724,47200.0
2014-12-12 09:40:00,73.84,74.02,73.65,73.68,33200.0,68.7631,68.9308,68.5862,68.6141,33200.0
2014-12-12 09:45:00,73.69,74.1,73.63,73.93,52300.0,68.6234,69.0053,68.5676,68.8469,52300.0
2014-12-12 09:50:00,74.0,74.1,73.9,74.04,34500.0,68.9121,69.0053,68.819,68.9494,34500.0
2014-12-12 09:55:00,74.04,74.14,73.96,74.01,75000.0,68.9494,69.0425,68.8749,68.9214,75000.0
2014-12-12 10:00:00,74.07,74.13,73.9,74.06,79500.0,68.9773,69.0332,68.819,68.968,79500.0
2014-12-12 10:05:00,74.08,74.25,73.97,74.16,57100.0,68.9866,69.1449,68.8842,69.0611,57100.0
2014-12-12 10:10:00,74.15,74.18,73.96,74.01,24800.0,69.0518,69.0798,68.8749,68.9214,24800.0
2014-12-12 10:15:00,73.99,74.35,73.9,74.22,152200.0,68.9028,69.2381,68.819,69.117,152200.0
2014-12-12 10:20:00,74.28,74.39,74.11,74.31,36500.0,69.1729,69.2753,69.0146,69.2008,36500.0
2014-12-12 10:25:00,74.31,74.55,74.18,74.52,27000.0,69.2008,69.4243,69.0798,69.3964,27000.0
2014-12-12 10:30:00,74.52,74.66,74.36,74.54,32400.0,69.3964,69.5268,69.2474,69.415,32400.0
2014-12-12 10:35:00,74.56,74.59,74.36,74.36,8400.0,69.4336,69.4616,69.2474,69.2474,8400.0
2014-12-12 10:40:00,74.35,74.37,74.01,74.11,18400.0,69.2381,69.2567,68.9214,69.0146,18400.0
2014-12-12 10:45:00,74.14,74.19,74.0,74.1,27700.0,69.0425,69.0891,68.9121,69.0053,27700.0
2014-12-12 10:50:00,74.12,74.12,73.88,73.97,22100.0,69.0239,69.0239,68.8004,68.8842,22100.0
2014-12-12 10:55:00,73.95,73.97,73.72,73.72,17500.0,68.8656,68.8842,68.6514,68.6514,17500.0
2014-12-12 11:00:00,73.76,73.86,73.69,73.85,46500.0,68.6886,68.7818,68.6234,68.7724,46500.0
2014-12-12 11:05:00,73.85,74.02,73.85,73.94,39800.0,68.7724,68.9308,68.7724,68.8563,39800.0
2014-12-12 11:10:00,73.92,74.0,73.7,73.95,15600.0,68.8376,68.9121,68.6328,68.8656,15600.0
2014-12-12 11:15:00,73.92,73.92,73.69,73.7,18000.0,68.8376,68.8376,68.6234,68.6328,18000.0
2014-12-12 11:20:00,73.74,73.87,73.72,73.79,15600.0,68.67,68.7911,68.6514,68.7166,15600.0
2014-12-12 11:25:00,73.78,73.82,73.59,73.59,30000.0,68.7073,68.7445,68.5303,68.5303,30000.0
2014-12-12 11:30:00,73.62,73.98,73.6,73.93,31600.0,68.5583,68.8935,68.5396,68.8469,31600.0
2014-12-12 11:35:00,73.95,73.99,73.68,73.91,13700.0,68.8656,68.9028,68.6141,68.8283,13700.0
2014-12-12 11:40:00,73.88,73.97,73.81,73.83,20900.0,68.8004,68.8842,68.7352,68.7538,20900.0
2014-12-12 11:45:00,73.87,74.05,73.85,73.91,20000.0,68.7911,68.9587,68.7724,68.8283,20000.0
2014-12-12 11:50:00,73.89,74.01,73.82,73.93,53600.0,68.8097,68.9214,68.7445,68.8469,53600.0
2014-12-12 11:55:00,73.92,74.0,73.79,73.86,35400.0,68.8376,68.9121,68.7166,68.7818,35400.0
2014-12-12 12:00:00,73.86,73.96,73.83,73.91,17300.0,68.7818,68.8749,68.7538,68.8283,17300.0
2014-12-12 12:05:00,73.96,74.01,73.84,73.92,21200.0,68.8749,68.9214,68.7631,68.8376,21200.0
2014-12-12 12:10:00,73.92,73.99,73.83,73.93,16600.0,68.8376,68.9028,68.7538,68.8469,16600.0
2014-12-12 12:15:00,73.94,74.04,73.88,73.98,131900.0,68.8563,68.9494,68.8004,68.8935,131900.0
2014-12-12 12:20:00,73.98,73.99,73.82,73.89,14400.0,68.8935,68.9028,68.7445,68.8097,14400.0
2014-12-12 12:25:00,73.89,74.0,73.84,74.0,22300.0,68.8097,68.9121,68.7631,68.9121,22300.0
2014-12-12 12:30:00,74.0,74.0,73.95,73.96,21700.0,68.9121,68.9121,68.8656,68.8749,21700.0
2014-12-12 12:35:00,73.95,73.99,73.87,73.98,15200.0,68.8656,68.9028,68.7911,68.8935,15200.0
2014-12-12 12:40:00,73.97,73.97,73.82,73.85,14900.0,68.8842,68.8842,68.7445,68.7724,14900.0
2014-12-12 12:45:00,73.88,73.99,73.79,73.98,10700.0,68.8004,68.9028,68.7166,68.8935,10700.0
2014-12-12 12:50:00,73.99,73.99,73.92,73.96,10800.0,68.9028,68.9028,68.8376,68.8749,10800.0
2014-12-12 12:55:00,73.95,73.96,73.83,73.87,12800.0,68.8656,68.8749,68.7538,68.7911,12800.0
2014-12-12 13:00:00,73.91,73.92,73.7,73.74,13000.0,68.8283,68.8376,68.6328,68.67,13000.0
2014-12-12 13:05:00,73.77,73.97,73.77,73.94,13600.0,68.6979,68.8842,68.6979,68.8563,13600.0
2014-12-12 13:10:00,73.91,73.97,73.8,73.96,6500.0,68.8283,68.8842,68.7259,68.8749,6500.0
2014-12-12 13:15:00,73.98,74.0,73.96,73.99,23400.0,68.8935,68.9121,68.8749,68.9028,23400.0
2014-12-12 13:20:00,73.99,74.15,73.98,74.08,38800.0,68.9028,69.0518,68.8935,68.9866,38800.0
2014-12-12 13:25:00,74.11,74.16,74.03,74.13,20500.0,69.0146,69.0611,68.9401,69.0332,20500.0
2014-12-12 13:30:00,74.13,74.16,73.87,73.9,14500.0,69.0332,69.0611,68.7911,68.819,14500.0
2014-12-12 13:35:00,73.88,73.9,73.76,73.83,15300.0,68.8004,68.819,68.6886,68.7538,15300.0
2014-12-12 13:40:00,73.83,73.85,73.64,73.64,17600.0,68.7538,68.7724,68.5769,68.5769,17600.0
2014-12-12 13:45:00,73.67,73.77,73.63,73.74,20200.0,68.6048,68.6979,68.5676,68.67,20200.0
2014-12-12 13:50:00,73.74,74.02,73.71,74.01,25100.0,68.67,68.9308,68.6421,68.9214,25100.0
2014-12-12 13:55:00,74.02,74.02,73.91,73.93,10200.0,68.9308,68.9308,68.8283,68.8469,10200.0
2014-12-12 14:00:00,73.9,73.9,73.74,73.89,12600.0,68.819,68.819,68.67,68.8097,12600.0
2014-12-12 14:05:00,73.87,73.92,73.84,73.89,9200.0,68.7911,68.8376,68.7631,68.8097,9200.0
2014-12-12 14:10:00,73.87,73.88,73.73,73.84,12800.0,68.7911,68.8004,68.6607,68.7631,12800.0
2014-12-12 14:15:00,73.82,73.82,73.72,73.82,14800.0,68.7445,68.7445,68.6514,68.7445,14800.0
2014-12-12 14:20:00,73.81,73.94,73.74,73.78,13800.0,68.7352,68.8563,68.67,68.7073,13800.0
2014-12-12 14:25:00,73.76,73.8,73.73,73.74,12100.0,68.6886,68.7259,68.6607,68.67,12100.0
2014-12-12 14:30:00,73.73,73.85,73.63,73.82,15700.0,68.6607,68.7724,68.5676,68.7445,15700.0
2014-12-12 14:35:00,73.81,73.85,73.65,73.82,11200.0,68.7352,68.7724,68.5862,68.7445,11200.0
2014-12-12 14:40:00,73.82,73.89,73.78,73.82,9000.0,68.7445,68.8097,68.7073,68.7445,9000.0
2014-12-12 14:45:00,73.8,73.94,73.75,73.92,15000.0,68.7259,68.8563,68.6793,68.8376,15000.0
2014-12-12 14:50:00,73.89,73.96,73.82,73.95,14300.0,68.8097,68.8749,68.7445,68.8656,14300.0
2014-12-12 14:55:00,73.95,73.95,73.85,73.87,16300.0,68.8656,68.8656,68.7724,68.7911,16300.0
2014-12-12 15:00:00,73.88,73.9,73.82,73.85,23100.0,68.8004,68.819,68.7445,68.7724,23100.0
2014-12-12 15:05:00,73.84,73.85,73.72,73.81,27900.0,68.7631,68.7724,68.6514,68.7352,27900.0
2014-12-12 15:10:00,73.81,73.81,73.5,73.5,19700.0,68.7352,68.7352,68.4465,68.4465,19700.0
2014-12-12 15:15:00,73.51,73.55,73.46,73.48,39100.0,68.4558,68.4931,68.4093,68.4279,39100.0
2014-12-12 15:20:00,73.46,73.58,73.46,73.55,79400.0,68.4093,68.521,68.4093,68.4931,79400.0
2014-12-12 15:25:00,73.52,73.57,73.48,73.48,39300.0,68.4651,68.5117,68.4279,68.4279,39300.0
2014-12-12 15:30:00,73.48,73.48,73.15,73.24,78400.0,68.4279,68.4279,68.1206,68.2044,78400.0
2014-12-12 15:35:00,73.24,73.24,73.1,73.12,33600.0,68.2044,68.2044,68.074,68.0926,33600.0
2014-12-12 15:40:00,73.11,73.15,72.98,73.13,58400.0,68.0833,68.1206,67.9623,68.1019,58400.0
2014-12-12 15:45:00,73.1,73.13,72.91,73.02,79000.0,68.074,68.1019,67.8971,67.9995,79000.0
2014-12-12 15:50:00,73.02,73.06,72.97,73.05,83300.0,67.9995,68.0368,67.953,68.0275,83300.0
2014-12-12 15:55:00,73.05,73.16,72.92,72.97,121100.0,68.0275,68.1299,67.9064,67.953,121100.0
2014-12-15 09:30:00,73.24,73.84,73.02,73.6,93500.0,68.2044,68.7631,67.9995,68.5396,93500.0
2014-12-15 09:35:00,73.58,73.67,72.85,72.97,58400.0,68.521,68.6048,67.8412,67.953,58400.0
2014-12-15 09:40:00,72.96,73.07,72.62,72.64,41000.0,67.9436,68.0461,67.627,67.6456,41000.0
2014-12-15 09:45:00,72.72,72.81,72.39,72.73,33300.0,67.7201,67.804,67.4128,67.7295,33300.0
2014-12-15 09:50:00,72.83,73.28,72.74,73.21,38700.0,67.8226,68.2416,67.7388,68.1764,38700.0
2014-12-15 09:55:00,73.2,73.28,72.98,73.07,35800.0,68.1671,68.2416,67.9623,68.0461,35800.0
2014-12-15 10:00:00,73.06,73.19,72.98,73.03,48400.0,68.0368,68.1578,67.9623,68.0088,48400.0
2014-12-15 10:05:00,73.06,73.39,72.97,72.98,46800.0,68.0368,68.3441,67.953,67.9623,46800.0
2014-12-15 10:10:00,72.98,73.45,72.96,73.45,27300.0,67.9623,68.3999,67.9436,68.3999,27300.0
2014-12-15 10:15:00,73.46,73.95,73.4,73.83,85100.0,68.4093,68.8656,68.3534,68.7538,85100.0
2014-12-15 10:20:00,73.83,73.83,73.34,73.37,28900.0,68.7538,68.7538,68.2975,68.3254,28900.0
2014-12-15 10:25:00,73.37,73.73,73.32,73.56,83300.0,68.3254,68.6607,68.2789,68.5024,83300.0
2014-12-15 10:30:00,73.55,73.63,73.4,73.4,25500.0,68.4931,68.5676,68.3534,68.3534,25500.0
2014-12-15 10:35:00,73.39,73.41,73.15,73.25,36800.0,68.3441,68.3627,68.1206,68.2137,36800.0
2014-12-15 10:40:00,73.26,73.48,73.08,73.11,42100.0,68.223,68.4279,68.0554,68.0833,42100.0
2014-12-15 10:45:00,73.06,73.38,72.96,73.35,44700.0,68.0368,68.3348,67.9436,68.3068,44700.0
2014-12-15 10:50:00,73.33,73.68,73.32,73.68,23100.0,68.2882,68.6141,68.2789,68.6141,23100.0
2014-12-15 10:55:00,73.68,73.68,73.43,73.44,21000.0,68.6141,68.6141,68.3813,68.3906,21000.0
2014-12-15 11:00:00,73.43,73.43,73.22,73.29,35200.0,68.3813,68.3813,68.1858,68.2509,35200.0
2014-12-15 11:05:00,73.28,73.29,73.1,73.27,35400.0,68.2416,68.2509,68.074,68.2323,35400.0
2014-12-15 11:10:00,73.27,73.33,72.97,72.98,65600.0,68.2323,68.2882,67.953,67.9623,65600.0
2014-12-15 11:15:00,72.99,73.02,72.78,72.78,43200.0,67.9716,67.9995,67.776,67.776,43200.0
2014-12-15 11:20:00,72.81,72.98,72.65,72.69,31600.0,67.804,67.9623,67.655,67.6922,31600.0
2014-12-15 11:25:00,72.65,72.72,72.54,72.59,34600.0,67.655,67.7201,67.5525,67.5991,34600.0
2014-12-15 11:30:00,72.57,72.84,72.56,72.66,34200.0,67.5805,67.8319,67.5711,67.6643,34200.0
2014-12-15 11:35:00,72.66,72.8,72.6,72.7,51000.0,67.6643,67.7946,67.6084,67.7015,51000.0
2014-12-15 11:40:00,72.69,72.69,72.45,72.53,32100.0,67.6922,67.6922,67.4687,67.5432,32100.0
2014-12-15 11:45:00,72.51,72.53,72.33,72.36,20400.0,67.5246,67.5432,67.357,67.3849,20400.0
2014-12-15 11:50:00,72.34,72.52,72.3,72.36,44100.0,67.3663,67.5339,67.329,67.3849,44100.0
2014-12-15 11:55:00,72.31,72.46,72.17,72.36,35500.0,67.3383,67.478,67.208,67.3849,35500.0
2014-12-15 12:00:00,72.37,72.63,72.29,72.63,22600.0,67.3942,67.6363,67.3197,67.6363,22600.0
2014-12-15 12:05:00,72.61,72.8,72.61,72.68,17400.0,67.6177,67.7946,67.6177,67.6829,17400.0
2014-12-15 12:10:00,72.69,72.74,72.61,72.72,40800.0,67.6922,67.7388,67.6177,67.7201,40800.0
2014-12-15 12:15:00,72.76,72.76,72.62,72.63,48300.0,67.7574,67.7574,67.627,67.6363,48300.0
2014-12-15 12:20:00,72.61,72.73,72.56,72.73,33300.0,67.6177,67.7295,67.5711,67.7295,33300.0
2014-12-15 12:25:00,72.73,73.0,72.71,72.9,36000.0,67.7295,67.9809,67.7108,67.8878,36000.0
2014-12-15 12:30:00,72.92,73.08,72.83,73.01,27100.0,67.9064,68.0554,67.8226,67.9902,27100.0
2014-12-15 12:35:00,73.02,73.28,72.95,73.2,22400.0,67.9995,68.2416,67.9343,68.1671,22400.0
2014-12-15 12:40:00,73.18,73.27,73.0,73.23,40000.0,68.1485,68.2323,67.9809,68.1951,40000.0
2014-12-15 12:45:00,73.25,73.29,73.15,73.28,14000.0,68.2137,68.2509,68.1206,68.2416,14000.0
2014-12-15 12:50:00,73.29,73.73,73.29,73.59,87600.0,68.2509,68.6607,68.2509,68.5303,87600.0
2014-12-15 12:55:00,73.58,73.67,73.56,73.61,18200.0,68.521,68.6048,68.5024,68.5489,18200.0
2014-12-15 13:00:00,73.58,73.61,73.4,73.48,15400.0,68.521,68.5489,68.3534,68.4279,15400.0
2014-12-15 13:05:00,73.48,73.62,73.32,73.32,15700.0,68.4279,68.5583,68.2789,68.2789,15700.0
2014-12-15 13:10:00,73.33,73.49,73.22,73.25,27600.0,68.2882,68.4372,68.1858,68.2137,27600.0
2014-12-15 13:15:00,73.25,73.48,73.23,73.45,34700.0,68.2137,68.4279,68.1951,68.3999,34700.0
2014-12-15 13:20:00,73.45,73.65,73.43,73.6,14300.0,68.3999,68.5862,68.3813,68.5396,14300.0
2014-12-15 13:25:00,73.58,73.58,73.35,73.36,10800.0,68.521,68.521,68.3068,68.3161,10800.0
2014-12-15 13:30:00,73.31,73.41,73.27,73.39,16300.0,68.2696,68.3627,68.2323,68.3441,16300.0
2014-12-15 13:35:00,73.34,73.49,73.34,73.37,38500.0,68.2975,68.4372,68.2975,68.3254,38500.0
2014-12-15 13:40:00,73.37,73.41,73.31,73.33,39000.0,68.3254,68.3627,68.2696,68.2882,39000.0
2014-12-15 13:45:00,73.32,73.33,73.24,73.29,22400.0,68.2789,68.2882,68.2044,68.2509,22400.0
2014-12-15 13:50:00,73.29,73.44,73.28,73.36,45600.0,68.2509,68.3906,68.2416,68.3161,45600.0
2014-12-15 13:55:00,73.36,73.56,73.36,73.42,21600.0,68.3161,68.5024,68.3161,68.372,21600.0
2014-12-15 14:00:00,73.41,73.59,73.41,73.49,35100.0,68.3627,68.5303,68.3627,68.4372,35100.0
2014-12-15 14:05:00,73.5,73.51,73.4,73.51,30000.0,68.4465,68.4558,68.3534,68.4558,30000.0
2014-12-15 14:10:00,73.5,73.62,73.42,73.5,31600.0,68.4465,68.5583,68.372,68.4465,31600.0
2014-12-15 14:15:00,73.49,73.55,73.4,73.42,16900.0,68.4372,68.4931,68.3534,68.372,16900.0
2014-12-15 14:20:00,73.44,73.69,73.41,73.67,25000.0,68.3906,68.6234,68.3627,68.6048,25000.0
2014-12-15 14:25:00,73.67,73.9,73.67,73.8,35900.0,68.6048,68.819,68.6048,68.7259,35900.0
2014-12-15 14:30:00,73.78,73.87,73.69,73.86,57900.0,68.7073,68.7911,68.6234,68.7818,57900.0
2014-12-15 14:35:00,73.84,73.98,73.8,73.86,49400.0,68.7631,68.8935,68.7259,68.7818,49400.0
2014-12-15 14:40:00,73.85,73.9,73.53,73.59,72800.0,68.7724,68.819,68.4744,68.5303,72800.0
2014-12-15 14:45:00,73.58,73.72,73.55,73.65,30600.0,68.521,68.6514,68.4931,68.5862,30600.0
2014-12-15 14:50:00,73.59,73.71,73.55,73.64,21600.0,68.5303,68.6421,68.4931,68.5769,21600.0
2014-12-15 14:55:00,73.65,73.73,73.57,73.6,34800.0,68.5862,68.6607,68.5117,68.5396,34800.0
2014-12-15 15:00:00,73.59,73.68,73.48,73.59,26000.0,68.5303,68.6141,68.4279,68.5303,26000.0
2014-12-15 15:05:00,73.62,73.8,73.62,73.8,33700.0,68.5583,68.7259,68.5583,68.7259,33700.0
2014-12-15 15:10:00,73.77,73.9,73.72,73.72,34100.0,68.6979,68.819,68.6514,68.6514,34100.0
2014-12-15 15:15:00,73.71,73.84,73.64,73.73,34300.0,68.6421,68.7631,68.5769,68.6607,34300.0
2014-12-15 15:20:00,73.73,73.87,73.71,73.78,61700.0,68.6607,68.7911,68.6421,68.7073,61700.0
2014-12-15 15:25:00,73.79,73.9,73.61,73.64,40200.0,68.7166,68.819,68.5489,68.5769,40200.0
2014-12-15 15:30:00,73.63,73.72,73.56,73.68,44600.0,68.5676,68.6514,68.5024,68.6141,44600.0
2014-12-15 15:35:00,73.65,73.9,73.61,73.86,56200.0,68.5862,68.819,68.5489,68.7818,56200.0
2014-12-15 15:40:00,73.86,73.86,73.62,73.71,39100.0,68.7818,68.7818,68.5583,68.6421,39100.0
2014-12-15 15:45:00,73.7,73.74,73.62,73.68,78100.0,68.6328,68.67,68.5583,68.6141,78100.0
2014-12-15 15:50:00,73.66,73.75,73.59,73.69,94700.0,68.5955,68.6793,68.5303,68.6234,94700.0
2014-12-15 15:55:00,73.68,73.76,73.48,73.5,105900.0,68.6141,68.6886,68.4279,68.4465,105900.0
2014-12-16 09:30:00,73.0,73.25,72.9,73.24,63600.0,67.9809,68.2137,67.8878,68.2044,63600.0
2014-12-16 09:35:00,73.16,73.44,73.13,73.25,29400.0,68.1299,68.3906,68.1019,68.2137,29400.0
2014-12-16 09:40:00,73.2,73.47,73.02,73.05,33100.0,68.1671,68.4186,67.9995,68.0275,33100.0
2014-12-16 09:45:00,73.06,73.46,73.04,73.44,56800.0,68.0368,68.4093,68.0181,68.3906,56800.0
2014-12-16 09:50:00,73.46,73.73,73.33,73.43,109800.0,68.4093,68.6607,68.2882,68.3813,109800.0
2014-12-16 09:55:00,73.38,73.38,73.15,73.15,27300.0,68.3348,68.3348,68.1206,68.1206,27300.0
2014-12-16 10:00:00,73.16,73.39,73.15,73.26,51900.0,68.1299,68.3441,68.1206,68.223,51900.0
2014-12-16 10:05:00,73.27,73.39,72.98,73.03,35200.0,68.2323,68.3441,67.9623,68.0088,35200.0
2014-12-16 10:10:00,73.01,73.11,72.98,73.05,39400.0,67.9902,68.0833,67.9623,68.0275,39400.0
2014-12-16 10:15:00,73.05,73.45,72.96,73.38,44600.0,68.0275,68.3999,67.9436,68.3348,44600.0
2014-12-16 10:20:00,73.36,73.38,73.08,73.33,16700.0,68.3161,68.3348,68.0554,68.2882,16700.0
2014-12-16 10:25:00,73.3,73.32,73.14,73.21,18500.0,68.2603,68.2789,68.1113,68.1764,18500.0
2014-12-16 10:30:00,73.21,73.22,73.01,73.03,18500.0,68.1764,68.1858,67.9902,68.0088,18500.0
2014-12-16 10:35:00,73.0,73.15,72.97,73.14,22400.0,67.9809,68.1206,67.953,68.1113,22400.0
2014-12-16 10:40:00,73.15,73.15,72.99,73.13,26200.0,68.1206,68.1206,67.9716,68.1019,26200.0
2014-12-16 10:45:00,73.13,73.25,73.08,73.08,13600.0,68.1019,68.2137,68.0554,68.0554,13600.0
2014-12-16 10:50:00,73.08,73.29,73.08,73.23,14800.0,68.0554,68.2509,68.0554,68.1951,14800.0
2014-12-16 10:55:00,73.25,73.43,73.24,73.3,26500.0,68.2137,68.3813,68.2044,68.2603,26500.0
2014-12-16 11:00:00,73.31,73.33,73.17,73.28,134400.0,68.2696,68.2882,68.1392,68.2416,134400.0
2014-12-16 11:05:00,73.24,73.32,73.11,73.11,16100.0,68.2044,68.2789,68.0833,68.0833,16100.0
2014-12-16 11:10:00,73.07,73.34,73.07,73.29,132200.0,68.0461,68.2975,68.0461,68.2509,132200.0
2014-12-16 11:15:00,73.3,73.48,73.3,73.45,25400.0,68.2603,68.4279,68.2603,68.3999,25400.0
2014-12-16 11:20:00,73.45,73.46,73.29,73.45,24200.0,68.3999,68.4093,68.2509,68.3999,24200.0
2014-12-16 11:25:00,73.45,73.69,73.39,73.49,28000.0,68.3999,68.6234,68.3441,68.4372,28000.0
2014-12-16 11:30:00,73.52,73.68,73.47,73.56,16200.0,68.4651,68.6141,68.4186,68.5024,16200.0
2014-12-16 11:35:00,73.53,73.56,73.44,73.47,19100.0,68.4744,68.5024,68.3906,68.4186,19100.0
2014-12-16 11:40:00,73.49,73.52,73.4,73.51,38700.0,68.4372,68.4651,68.3534,68.4558,38700.0
2014-12-16 11:45:00,73.51,73.52,73.41,73.52,14400.0,68.4558,68.4651,68.3627,68.4651,14400.0
2014-12-16 11:50:00,73.51,73.53,73.38,73.43,17000.0,68.4558,68.4744,68.3348,68.3813,17000.0
2014-12-16 11:55:00,73.42,73.44,73.27,73.3,13900.0,68.372,68.3906,68.2323,68.2603,13900.0
2014-12-16 12:00:00,73.38,73.46,73.28,73.39,17500.0,68.3348,68.4093,68.2416,68.3441,17500.0
2014-12-16 12:05:00,73.38,73.41,73.33,73.37,13100.0,68.3348,68.3627,68.2882,68.3254,13100.0
2014-12-16 12:10:00,73.4,73.43,73.27,73.27,8300.0,68.3534,68.3813,68.2323,68.2323,8300.0
2014-12-16 12:15:00,73.29,73.41,73.29,73.39,16800.0,68.2509,68.3627,68.2509,68.3441,16800.0
2014-12-16 12:20:00,73.4,73.47,73.35,73.38,10000.0,68.3534,68.4186,68.3068,68.3348,10000.0
2014-12-16 12:25:00,73.36,73.47,73.3,73.34,10100.0,68.3161,68.4186,68.2603,68.2975,10100.0
2014-12-16 12:30:00,73.31,73.38,73.27,73.38,29100.0,68.2696,68.3348,68.2323,68.3348,29100.0
2014-12-16 12:35:00,73.37,73.46,73.29,73.43,11000.0,68.3254,68.4093,68.2509,68.3813,11000.0
2014-12-16 12:40:00,73.43,73.43,73.22,73.23,12000.0,68.3813,68.3813,68.1858,68.1951,12000.0
2014-12-16 12:45:00,73.21,73.21,73.03,73.18,13700.0,68.1764,68.1764,68.0088,68.1485,13700.0
2014-12-16 12:50:00,73.2,73.22,73.1,73.17,22800.0,68.1671,68.1858,68.074,68.1392,22800.0
2014-12-16 12:55:00,73.17,73.23,73.1,73.1,25500.0,68.1392,68.1951,68.074,68.074,25500.0
2014-12-16 13:00:00,73.12,73.24,73.12,73.12,10400.0,68.0926,68.2044,68.0926,68.0926,10400.0
2014-12-16 13:05:00,73.13,73.16,72.99,72.99,15800.0,68.1019,68.1299,67.9716,67.9716,15800.0
2014-12-16 13:10:00,72.98,72.98,72.79,72.84,15600.0,67.9623,67.9623,67.7853,67.8319,15600.0
2014-12-16 13:15:00,72.84,72.95,72.73,72.76,35200.0,67.8319,67.9343,67.7295,67.7574,35200.0
2014-12-16 13:20:00,72.81,72.98,72.71,72.71,36400.0,67.804,67.9623,67.7108,67.7108,36400.0
2014-12-16 13:25:00,72.68,72.75,72.62,72.73,16400.0,67.6829,67.7481,67.627,67.7295,16400.0
2014-12-16 13:30:00,72.72,72.81,72.6,72.81,12600.0,67.7201,67.804,67.6084,67.804,12600.0
2014-12-16 13:35:00,72.83,72.98,72.82,72.88,38000.0,67.8226,67.9623,67.8133,67.8691,38000.0
2014-12-16 13:40:00,72.87,73.0,72.83,72.98,31600.0,67.8598,67.9809,67.8226,67.9623,31600.0
2014-12-16 13:45:00,72.95,72.99,72.7,72.82,22300.0,67.9343,67.9716,67.7015,67.8133,22300.0
2014-12-16 13:50:00,72.79,72.97,72.78,72.83,10900.0,67.7853,67.953,67.776,67.8226,10900.0
2014-12-16 13:55:00,72.87,72.94,72.76,72.76,8700.0,67.8598,67.925,67.7574,67.7574,8700.0
2014-12-16 14:00:00,72.75,72.79,72.61,72.64,18400.0,67.7481,67.7853,67.6177,67.6456,18400.0
2014-12-16 14:05:00,72.66,72.92,72.66,72.92,14200.0,67.6643,67.9064,67.6643,67.9064,14200.0
2014-12-16 14:10:00,72.88,72.9,72.82,72.86,12400.0,67.8691,67.8878,67.8133,67.8505,12400.0
2014-12-16 14:15:00,72.85,72.87,72.7,72.79,19200.0,67.8412,67.8598,67.7015,67.7853,19200.0
2014-12-16 14:20:00,72.79,72.85,72.71,72.75,13200.0,67.7853,67.8412,67.7108,67.7481,13200.0
2014-12-16 14:25:00,72.75,72.92,72.71,72.89,38500.0,67.7481,67.9064,67.7108,67.8785,38500.0
2014-12-16 14:30:00,72.86,72.99,72.77,72.79,25800.0,67.8505,67.9716,67.7667,67.7853,25800.0
2014-12-16 14:35:00,72.79,72.88,72.75,72.87,31400.0,67.7853,67.8691,67.7481,67.8598,31400.0
2014-12-16 14:40:00,72.86,72.92,72.81,72.85,11500.0,67.8505,67.9064,67.804,67.8412,11500.0
2014-12-16 14:45:00,72.82,72.88,72.77,72.77,17000.0,67.8133,67.8691,67.7667,67.7667,17000.0
2014-12-16 14:50:00,72.76,72.76,72.5,72.59,25800.0,67.7574,67.7574,67.5153,67.5991,25800.0
2014-12-16 14:55:00,72.58,72.58,72.5,72.57,27700.0,67.5898,67.5898,67.5153,67.5805,27700.0
2014-12-16 15:00:00,72.6,72.85,72.55,72.78,29600.0,67.6084,67.8412,67.5618,67.776,29600.0
2014-12-16 15:05:00,72.78,72.82,72.59,72.82,26500.0,67.776,67.8133,67.5991,67.8133,26500.0
2014-12-16 15:10:00,72.8,72.89,72.63,72.65,34200.0,67.7946,67.8785,67.6363,67.655,34200.0
2014-12-16 15:15:00,72.64,72.75,72.61,72.73,27200.0,67.6456,67.7481,67.6177,67.7295,27200.0
2014-12-16 15:20:00,72.73,72.87,72.71,72.81,33000.0,67.7295,67.8598,67.7108,67.804,33000.0
2014-12-16 15:25:00,72.81,72.81,72.5,72.53,30700.0,67.804,67.804,67.5153,67.5432,30700.0
2014-12-16 15:30:00,72.53,72.7,72.52,72.61,49400.0,67.5432,67.7015,67.5339,67.6177,49400.0
2014-12-16 15:35:00,72.61,72.7,72.39,72.47,34500.0,67.6177,67.7015,67.4128,67.4873,34500.0
2014-12-16 15:40:00,72.47,72.48,72.25,72.28,69800.0,67.4873,67.4966,67.2825,67.3104,69800.0
2014-12-16 15:45:00,72.27,72.57,72.23,72.54,117300.0,67.3011,67.5805,67.2638,67.5525,117300.0
2014-12-16 15:50:00,72.54,72.56,72.33,72.47,194000.0,67.5525,67.5711,67.357,67.4873,194000.0
2014-12-16 15:55:00,72.47,72.62,72.41,72.5,324300.0,67.4873,67.627,67.4315,67.5153,324300.0
2014-12-17 09:30:00,72.6,72.95,72.6,72.72,42400.0,67.6084,67.9343,67.6084,67.7201,42400.0
2014-12-17 09:35:00,72.76,72.95,72.75,72.75,12600.0,67.7574,67.9343,67.7481,67.7481,12600.0
2014-12-17 09:40:00,72.73,72.95,72.63,72.94,31100.0,67.7295,67.9343,67.6363,67.925,31100.0
2014-12-17 09:45:00,72.95,72.97,72.59,72.7,26900.0,67.9343,67.953,67.5991,67.7015,26900.0
2014-12-17 09:50:00,72.76,72.85,72.68,72.7,30700.0,67.7574,67.8412,67.6829,67.7015,30700.0
2014-12-17 09:55:00,72.71,72.72,72.47,72.61,33400.0,67.7108,67.7201,67.4873,67.6177,33400.0
2014-12-17 10:00:00,72.56,72.67,72.17,72.39,45100.0,67.5711,67.6736,67.208,67.4128,45100.0
2014-12-17 10:05:00,72.36,72.42,72.28,72.32,28400.0,67.3849,67.4408,67.3104,67.3476,28400.0
2014-12-17 10:10:00,72.28,72.31,71.9,72.18,65300.0,67.3104,67.3383,66.9565,67.2173,65300.0
2014-12-17 10:15:00,72.18,72.2,71.9,72.12,28500.0,67.2173,67.2359,66.9565,67.1614,28500.0
2014-12-17 10:20:00,72.08,72.18,72.04,72.08,18300.0,67.1241,67.2173,67.0869,67.1241,18300.0
2014-12-17 10:25:00,72.1,72.21,72.05,72.2,33700.0,67.1428,67.2452,67.0962,67.2359,33700.0
2014-12-17 10:30:00,72.2,72.29,72.07,72.28,25000.0,67.2359,67.3197,67.1148,67.3104,25000.0
2014-12-17 10:35:00,72.29,72.39,72.27,72.38,37900.0,67.3197,67.4128,67.3011,67.4035,37900.0
2014-12-17 10:40:00,72.39,72.43,72.29,72.42,18100.0,67.4128,67.4501,67.3197,67.4408,18100.0
2014-12-17 10:45:00,72.42,72.43,72.22,72.24,29400.0,67.4408,67.4501,67.2545,67.2731,29400.0
2014-12-17 10:50:00,72.24,72.24,71.99,72.01,21400.0,67.2731,67.2731,67.0403,67.059,21400.0
2014-12-17 10:55:00,72.02,72.11,71.9,71.94,25300.0,67.0683,67.1521,66.9565,66.9938,25300.0
2014-12-17 11:00:00,71.97,72.11,71.96,72.09,11000.0,67.0217,67.1521,67.0124,67.1335,11000.0
2014-12-17 11:05:00,72.09,72.18,72.05,72.16,23200.0,67.1335,67.2173,67.0962,67.1986,23200.0
2014-12-17 11:10:00,72.17,72.18,71.93,71.93,25000.0,67.208,67.2173,66.9845,66.9845,25000.0
2014-12-17 11:15:00,71.94,71.96,71.82,71.93,58600.0,66.9938,67.0124,66.882,66.9845,58600.0
2014-12-17 11:20:00,71.93,72.09,71.83,72.08,40700.0,66.9845,67.1335,66.8913,67.1241,40700.0
2014-12-17 11:25:00,72.08,72.12,71.98,71.98,20500.0,67.1241,67.1614,67.031,67.031,20500.0
2014-12-17 11:30:00,71.98,72.12,71.94,71.94,22000.0,67.031,67.1614,66.9938,66.9938,22000.0
2014-12-17 11:35:00,71.96,72.11,71.94,72.08,43800.0,67.0124,67.1521,66.9938,67.1241,43800.0
2014-12-17 11:40:00,72.08,72.13,72.02,72.04,22200.0,67.1241,67.1707,67.0683,67.0869,22200.0
2014-12-17 11:45:00,72.05,72.1,71.96,71.97,28400.0,67.0962,67.1428,67.0124,67.0217,28400.0
2014-12-17 11:50:00,71.98,72.14,71.9,72.1,32000.0,67.031,67.18,66.9565,67.1428,32000.0
2014-12-17 11:55:00,72.1,72.17,72.01,72.16,44000.0,67.1428,67.208,67.059,67.1986,44000.0
2014-12-17 12:00:00,72.16,72.16,72.06,72.09,19600.0,67.1986,67.1986,67.1055,67.1335,19600.0
2014-12-17 12:05:00,72.07,72.09,71.98,72.03,31800.0,67.1148,67.1335,67.031,67.0776,31800.0
2014-12-17 12:10:00,72.06,72.06,71.92,71.97,13400.0,67.1055,67.1055,66.9751,67.0217,13400.0
2014-12-17 12:15:00,71.98,72.02,71.88,71.88,24500.0,67.031,67.0683,66.9379,66.9379,24500.0
2014-12-17 12:20:00,71.89,71.92,71.75,71.77,86300.0,66.9472,66.9751,66.8168,66.8355,86300.0
2014-12-17 12:25:00,71.77,71.86,71.68,71.79,17800.0,66.8355,66.9193,66.7516,66.8541,17800.0
2014-12-17 12:30:00,71.81,72.04,71.79,72.02,15200.0,66.8727,67.0869,66.8541,67.0683,15200.0
2014-12-17 12:35:00,72.0,72.01,71.83,71.86,21100.0,67.0496,67.059,66.8913,66.9193,21100.0
2014-12-17 12:40:00,71.85,71.94,71.83,71.85,15300.0,66.91,66.9938,66.8913,66.91,15300.0
2014-12-17 12:45:00,71.86,71.87,71.76,71.83,21000.0,66.9193,66.9286,66.8261,66.8913,21000.0
2014-12-17 12:50:00,71.84,71.88,71.77,71.81,39400.0,66.9006,66.9379,66.8355,66.8727,39400.0
2014-12-17 12:55:00,71.81,71.83,71.77,71.78,22400.0,66.8727,66.8913,66.8355,66.8448,22400.0
2014-12-17 13:00:00,71.78,71.89,71.78,71.8,17600.0,66.8448,66.9472,66.8448,66.8634,17600.0
2014-12-17 13:05:00,71.81,72.02,71.8,71.93,15300.0,66.8727,67.0683,66.8634,66.9845,15300.0
2014-12-17 13:10:00,71.93,71.93,71.85,71.9,63700.0,66.9845,66.9845,66.91,66.9565,63700.0
2014-12-17 13:15:00,71.91,71.96,71.86,71.92,24700.0,66.9658,67.0124,66.9193,66.9751,24700.0
2014-12-17 13:20:00,71.96,72.0,71.85,71.86,20100.0,67.0124,67.0496,66.91,66.9193,20100.0
2014-12-17 13:25:00,71.85,71.96,71.83,71.89,29500.0,66.91,67.0124,66.8913,66.9472,29500.0
2014-12-17 13:30:00,71.91,71.93,71.83,71.84,36100.0,66.9658,66.9845,66.8913,66.9006,36100.0
2014-12-17 13:35:00,71.84,71.96,71.82,71.92,12700.0,66.9006,67.0124,66.882,66.9751,12700.0
2014-12-17 13:40:00,71.93,71.94,71.84,71.9,24500.0,66.9845,66.9938,66.9006,66.9565,24500.0
2014-12-17 13:45:00,71.9,71.98,71.83,71.93,19800.0,66.9565,67.031,66.8913,66.9845,19800.0
2014-12-17 13:50:00,71.89,71.9,71.75,71.75,27600.0,66.9472,66.9565,66.8168,66.8168,27600.0
2014-12-17 13:55:00,71.75,71.82,71.75,71.79,34900.0,66.8168,66.882,66.8168,66.8541,34900.0
2014-12-17 14:00:00,71.8,72.35,71.8,72.14,155400.0,66.8634,67.3756,66.8634,67.18,155400.0
2014-12-17 14:05:00,72.14,72.25,72.08,72.1,68200.0,67.18,67.2825,67.1241,67.1428,68200.0
2014-12-17 14:10:00,72.1,72.26,72.05,72.25,80800.0,67.1428,67.2918,67.0962,67.2825,80800.0
2014-12-17 14:15:00,72.26,72.45,72.19,72.42,44100.0,67.2918,67.4687,67.2266,67.4408,44100.0
2014-12-17 14:20:00,72.43,72.6,72.36,72.59,61200.0,67.4501,67.6084,67.3849,67.5991,61200.0
2014-12-17 14:25:00,72.56,72.67,72.55,72.59,39100.0,67.5711,67.6736,67.5618,67.5991,39100.0
2014-12-17 14:30:00,72.59,72.74,72.43,72.74,72200.0,67.5991,67.7388,67.4501,67.7388,72200.0
2014-12-17 14:35:00,72.76,72.96,72.76,72.95,42300.0,67.7574,67.9436,67.7574,67.9343,42300.0
2014-12-17 14:40:00,72.93,72.94,72.5,72.67,52700.0,67.9157,67.925,67.5153,67.6736,52700.0
2014-12-17 14:45:00,72.65,72.65,72.41,72.41,31500.0,67.655,67.655,67.4315,67.4315,31500.0
2014-12-17 14:50:00,72.4,72.56,72.33,72.56,41600.0,67.4221,67.5711,67.357,67.5711,41600.0
2014-12-17 14:55:00,72.56,72.57,72.32,72.4,33700.0,67.5711,67.5805,67.3476,67.4221,33700.0
2014-12-17 15:00:00,72.41,72.43,72.18,72.26,61600.0,67.4315,67.4501,67.2173,67.2918,61600.0
2014-12-17 15:05:00,72.25,72.38,72.22,72.26,24700.0,67.2825,67.4035,67.2545,67.2918,24700.0
2014-12-17 15:10:00,72.27,72.54,72.26,72.5,39700.0,67.3011,67.5525,67.2918,67.5153,39700.0
2014-12-17 15:15:00,72.5,72.54,72.28,72.5,50000.0,67.5153,67.5525,67.3104,67.5153,50000.0
2014-12-17 15:20:00,72.51,72.6,72.48,72.6,33700.0,67.5246,67.6084,67.4966,67.6084,33700.0
2014-12-17 15:25:00,72.62,72.89,72.53,72.82,34300.0,67.627,67.8785,67.5432,67.8133,34300.0
2014-12-17 15:30:00,72.82,72.84,72.64,72.68,39600.0,67.8133,67.8319,67.6456,67.6829,39600.0
2014-12-17 15:35:00,72.68,72.86,72.64,72.82,35000.0,67.6829,67.8505,67.6456,67.8133,35000.0
2014-12-17 15:40:00,72.83,73.02,72.82,72.96,54100.0,67.8226,67.9995,67.8133,67.9436,54100.0
2014-12-17 15:45:00,72.97,73.01,72.79,72.89,68800.0,67.953,67.9902,67.7853,67.8785,68800.0
2014-12-17 15:50:00,72.9,72.91,72.63,72.64,96100.0,67.8878,67.8971,67.6363,67.6456,96100.0
2014-12-17 15:55:00,72.63,72.67,72.55,72.58,153100.0,67.6363,67.6736,67.5618,67.5898,153100.0
2014-12-18 09:30:00,73.99,74.29,73.89,73.89,4700.0,68.9028,69.1822,68.8097,68.8097,4700.0
2014-12-18 09:35:00,73.9,74.22,73.72,73.76,85500.0,68.819,69.117,68.6514,68.6886,85500.0
2014-12-18 09:40:00,73.76,73.91,73.61,73.61,26500.0,68.6886,68.8283,68.5489,68.5489,26500.0
2014-12-18 09:45:00,73.65,74.02,73.61,73.86,20200.0,68.5862,68.9308,68.5489,68.7818,20200.0
2014-12-18 09:50:00,73.9,73.95,73.52,73.59,38100.0,68.819,68.8656,68.4651,68.5303,38100.0
2014-12-18 09:55:00,73.66,73.73,73.43,73.48,45800.0,68.5955,68.6607,68.3813,68.4279,45800.0
2014-12-18 10:00:00,73.48,73.65,73.43,73.59,53400.0,68.4279,68.5862,68.3813,68.5303,53400.0
2014-12-18 10:05:00,73.61,73.75,73.58,73.65,65000.0,68.5489,68.6793,68.521,68.5862,65000.0
2014-12-18 10:10:00,73.69,73.76,73.65,73.75,45200.0,68.6234,68.6886,68.5862,68.6793,45200.0
2014-12-18 10:15:00,73.76,73.82,73.72,73.72,47000.0,68.6886,68.7445,68.6514,68.6514,47000.0
2014-12-18 10:20:00,73.74,73.82,73.71,73.73,48700.0,68.67,68.7445,68.6421,68.6607,48700.0
2014-12-18 10:25:00,73.73,73.85,73.72,73.85,30900.0,68.6607,68.7724,68.6514,68.7724,30900.0
2014-12-18 10:30:00,73.86,73.88,73.75,73.78,19200.0,68.7818,68.8004,68.6793,68.7073,19200.0
2014-12-18 10:35:00,73.78,73.92,73.75,73.83,28600.0,68.7073,68.8376,68.6793,68.7538,28600.0
2014-12-18 10:40:00,73.83,73.87,73.7,73.8,18800.0,68.7538,68.7911,68.6328,68.7259,18800.0
2014-12-18 10:45:00,73.8,73.8,73.72,73.73,15200.0,68.7259,68.7259,68.6514,68.6607,15200.0
2014-12-18 10:50:00,73.75,73.76,73.62,73.68,15800.0,68.6793,68.6886,68.5583,68.6141,15800.0
2014-12-18 10:55:00,73.67,73.79,73.66,73.7,13900.0,68.6048,68.7166,68.5955,68.6328,13900.0
2014-12-18 11:00:00,73.7,73.7,73.52,73.57,38500.0,68.6328,68.6328,68.4651,68.5117,38500.0
2014-12-18 11:05:00,73.54,73.58,73.37,73.42,17800.0,68.4838,68.521,68.3254,68.372,17800.0
2014-12-18 11:10:00,73.44,73.48,73.38,73.41,18100.0,68.3906,68.4279,68.3348,68.3627,18100.0
2014-12-18 11:15:00,73.42,73.61,73.41,73.61,15700.0,68.372,68.5489,68.3627,68.5489,15700.0
2014-12-18 11:20:00,73.63,73.69,73.6,73.65,18500.0,68.5676,68.6234,68.5396,68.5862,18500.0
2014-12-18 11:25:00,73.65,73.69,73.52,73.52,18800.0,68.5862,68.6234,68.4651,68.4651,18800.0
2014-12-18 11:30:00,73.53,73.58,73.46,73.53,90500.0,68.4744,68.521,68.4093,68.4744,90500.0
2014-12-18 11:35:00,73.55,73.62,73.51,73.62,13200.0,68.4931,68.5583,68.4558,68.5583,13200.0
2014-12-18 11:40:00,73.62,73.63,73.58,73.59,10600.0,68.5583,68.5676,68.521,68.5303,10600.0
2014-12-18 11:45:00,73.58,73.67,73.53,73.58,8100.0,68.521,68.6048,68.4744,68.521,8100.0
2014-12-18 11:50:00,73.6,73.76,73.6,73.75,8000.0,68.5396,68.6886,68.5396,68.6793,8000.0
2014-12-18 11:55:00,73.76,73.87,73.71,73.87,9700.0,68.6886,68.7911,68.6421,68.7911,9700.0
2014-12-18 12:00:00,73.86,73.9,73.84,73.84,12000.0,68.7818,68.819,68.7631,68.7631,12000.0
2014-12-18 12:05:00,73.85,73.97,73.85,73.88,15300.0,68.7724,68.8842,68.7724,68.8004,15300.0
2014-12-18 12:10:00,73.88,73.93,73.81,73.85,13000.0,68.8004,68.8469,68.7352,68.7724,13000.0
2014-12-18 12:15:00,73.85,73.88,73.8,73.81,7000.0,68.7724,68.8004,68.7259,68.7352,7000.0
2014-12-18 12:20:00,73.81,73.84,73.72,73.84,8900.0,68.7352,68.7631,68.6514,68.7631,8900.0
2014-12-18 12:25:00,73.86,74.0,73.86,73.98,13700.0,68.7818,68.9121,68.7818,68.8935,13700.0
2014-12-18 12:30:00,74.0,74.0,73.86,73.98,12900.0,68.9121,68.9121,68.7818,68.8935,12900.0
2014-12-18 12:35:00,73.95,74.0,73.89,73.99,10800.0,68.8656,68.9121,68.8097,68.9028,10800.0
2014-12-18 12:40:00,73.96,74.01,73.95,74.0,8700.0,68.8749,68.9214,68.8656,68.9121,8700.0
2014-12-18 12:45:00,73.99,74.01,73.93,73.99,17500.0,68.9028,68.9214,68.8469,68.9028,17500.0
2014-12-18 12:50:00,73.99,74.01,73.94,73.98,19400.0,68.9028,68.9214,68.8563,68.8935,19400.0
2014-12-18 12:55:00,73.97,74.01,73.94,73.99,20800.0,68.8842,68.9214,68.8563,68.9028,20800.0
2014-12-18 13:00:00,74.0,74.01,73.94,74.0,18000.0,68.9121,68.9214,68.8563,68.9121,18000.0
2014-12-18 13:05:00,74.0,74.01,73.87,73.89,20600.0,68.9121,68.9214,68.7911,68.8097,20600.0
2014-12-18 13:10:00,73.9,73.9,73.82,73.86,22300.0,68.819,68.819,68.7445,68.7818,22300.0
2014-12-18 13:15:00,73.86,73.87,73.78,73.82,42600.0,68.7818,68.7911,68.7073,68.7445,42600.0
2014-12-18 13:20:00,73.82,73.88,73.78,73.86,33000.0,68.7445,68.8004,68.7073,68.7818,33000.0
2014-12-18 13:25:00,73.87,73.89,73.82,73.87,19300.0,68.7911,68.8097,68.7445,68.7911,19300.0
2014-12-18 13:30:00,73.87,73.87,73.8,73.85,23300.0,68.7911,68.7911,68.7259,68.7724,23300.0
2014-12-18 13:35:00,73.87,73.91,73.85,73.9,9600.0,68.7911,68.8283,68.7724,68.819,9600.0
2014-12-18 13:40:00,73.89,73.92,73.86,73.87,12000.0,68.8097,68.8376,68.7818,68.7911,12000.0
2014-12-18 13:45:00,73.88,73.89,73.8,73.8,69700.0,68.8004,68.8097,68.7259,68.7259,69700.0
2014-12-18 13:50:00,73.8,73.85,73.79,73.83,8300.0,68.7259,68.7724,68.7166,68.7538,8300.0
2014-12-18 13:55:00,73.83,73.83,73.77,73.77,18100.0,68.7538,68.7538,68.6979,68.6979,18100.0
2014-12-18 14:00:00,73.78,73.8,73.69,73.72,20800.0,68.7073,68.7259,68.6234,68.6514,20800.0
2014-12-18 14:05:00,73.72,73.72,73.61,73.65,14500.0,68.6514,68.6514,68.5489,68.5862,14500.0
2014-12-18 14:10:00,73.64,73.7,73.63,73.66,20700.0,68.5769,68.6328,68.5676,68.5955,20700.0
2014-12-18 14:15:00,73.66,73.77,73.58,73.74,17400.0,68.5955,68.6979,68.521,68.67,17400.0
2014-12-18 14:20:00,73.73,73.77,73.68,73.7,10800.0,68.6607,68.6979,68.6141,68.6328,10800.0
2014-12-18 14:25:00,73.72,73.73,73.6,73.61,10800.0,68.6514,68.6607,68.5396,68.5489,10800.0
2014-12-18 14:30:00,73.61,73.71,73.57,73.69,123000.0,68.5489,68.6421,68.5117,68.6234,123000.0
2014-12-18 14:35:00,73.69,73.97,73.69,73.97,9600.0,68.6234,68.8842,68.6234,68.8842,9600.0
2014-12-18 14:40:00,73.96,74.01,73.91,73.95,15500.0,68.8749,68.9214,68.8283,68.8656,15500.0
2014-12-18 14:45:00,73.95,73.97,73.89,73.91,14900.0,68.8656,68.8842,68.8097,68.8283,14900.0
2014-12-18 14:50:00,73.95,74.01,73.9,74.0,17900.0,68.8656,68.9214,68.819,68.9121,17900.0
2014-12-18 14:55:00,73.99,74.01,73.95,73.98,20100.0,68.9028,68.9214,68.8656,68.8935,20100.0
2014-12-18 15:00:00,73.99,74.01,73.95,73.95,40400.0,68.9028,68.9214,68.8656,68.8656,40400.0
2014-12-18 15:05:00,73.95,73.98,73.86,73.92,35900.0,68.8656,68.8935,68.7818,68.8376,35900.0
2014-12-18 15:10:00,73.93,73.99,73.87,73.99,17200.0,68.8469,68.9028,68.7911,68.9028,17200.0
2014-12-18 15:15:00,73.99,74.0,73.91,73.94,26800.0,68.9028,68.9121,68.8283,68.8563,26800.0
2014-12-18 15:20:00,73.95,73.96,73.9,73.91,19600.0,68.8656,68.8749,68.819,68.8283,19600.0
2014-12-18 15:25:00,73.89,73.99,73.88,73.96,19800.0,68.8097,68.9028,68.8004,68.8749,19800.0
2014-12-18 15:30:00,73.95,73.98,73.91,73.92,53700.0,68.8656,68.8935,68.8283,68.8376,53700.0
2014-12-18 15:35:00,73.94,74.01,73.92,73.94,64200.0,68.8563,68.9214,68.8376,68.8563,64200.0
2014-12-18 15:40:00,73.95,73.98,73.92,73.95,175900.0,68.8656,68.8935,68.8376,68.8656,175900.0
2014-12-18 15:45:00,73.95,74.01,73.94,74.01,61500.0,68.8656,68.9214,68.8563,68.9214,61500.0
2014-12-18 15:50:00,74.01,74.17,74.0,74.06,96100.0,68.9214,69.0704,68.9121,68.968,96100.0
2014-12-18 15:55:00,74.07,74.2,74.06,74.2,111700.0,68.9773,69.0984,68.968,69.0984,111700.0
2014-12-19 09:30:00,74.69,74.7,74.37,74.49,100400.0,69.5547,69.564,69.2567,69.3684,100400.0
2014-12-19 09:35:00,74.56,74.64,74.29,74.4,52300.0,69.4336,69.5081,69.1822,69.2846,52300.0
2014-12-19 09:40:00,74.41,74.59,74.39,74.52,157900.0,69.2939,69.4616,69.2753,69.3964,157900.0
2014-12-19 09:45:00,74.51,74.77,74.5,74.73,38300.0,69.3871,69.6292,69.3778,69.5919,38300.0
2014-12-19 09:50:00,74.74,74.78,74.55,74.58,25500.0,69.6013,69.6385,69.4243,69.4523,25500.0
2014-12-19 09:55:00,74.6,74.62,74.55,74.6,45400.0,69.4709,69.4895,69.4243,69.4709,45400.0
2014-12-19 10:00:00,74.6,74.62,74.56,74.61,34800.0,69.4709,69.4895,69.4336,69.4802,34800.0
2014-12-19 10:05:00,74.62,74.67,74.58,74.6,53800.0,69.4895,69.5361,69.4523,69.4709,53800.0
2014-12-19 10:10:00,74.61,74.64,74.56,74.64,41500.0,69.4802,69.5081,69.4336,69.5081,41500.0
2014-12-19 10:15:00,74.63,74.72,74.63,74.7,36500.0,69.4988,69.5826,69.4988,69.564,36500.0
2014-12-19 10:20:00,74.7,74.72,74.67,74.7,35100.0,69.564,69.5826,69.5361,69.564,35100.0
2014-12-19 10:25:00,74.7,74.72,74.58,74.66,24900.0,69.564,69.5826,69.4523,69.5268,24900.0
2014-12-19 10:30:00,74.67,74.67,74.52,74.6,37100.0,69.5361,69.5361,69.3964,69.4709,37100.0
2014-12-19 10:35:00,74.6,74.64,74.56,74.63,25000.0,69.4709,69.5081,69.4336,69.4988,25000.0
2014-12-19 10:40:00,74.63,74.65,74.52,74.53,38600.0,69.4988,69.5174,69.3964,69.4057,38600.0
2014-12-19 10:45:00,74.54,74.55,74.41,74.43,13200.0,69.415,69.4243,69.2939,69.3126,13200.0
2014-12-19 10:50:00,74.41,74.46,74.37,74.44,21600.0,69.2939,69.3405,69.2567,69.3219,21600.0
2014-12-19 10:55:00,74.45,74.57,74.44,74.56,58800.0,69.3312,69.4429,69.3219,69.4336,58800.0
2014-12-19 11:00:00,74.56,74.59,74.49,74.58,29300.0,69.4336,69.4616,69.3684,69.4523,29300.0
2014-12-19 11:05:00,74.57,74.61,74.47,74.48,21500.0,69.4429,69.4802,69.3498,69.3591,21500.0
2014-12-19 11:10:00,74.47,74.5,74.44,74.44,8300.0,69.3498,69.3778,69.3219,69.3219,8300.0
2014-12-19 11:15:00,74.45,74.51,74.45,74.47,21800.0,69.3312,69.3871,69.3312,69.3498,21800.0
2014-12-19 11:20:00,74.46,74.54,74.45,74.48,55800.0,69.3405,69.415,69.3312,69.3591,55800.0
2014-12-19 11:25:00,74.48,74.54,74.46,74.46,34300.0,69.3591,69.415,69.3405,69.3405,34300.0
2014-12-19 11:30:00,74.45,74.54,74.45,74.47,51500.0,69.3312,69.415,69.3312,69.3498,51500.0
2014-12-19 11:35:00,74.47,74.51,74.45,74.51,6300.0,69.3498,69.3871,69.3312,69.3871,6300.0
2014-12-19 11:40:00,74.51,74.53,74.44,74.44,12500.0,69.3871,69.4057,69.3219,69.3219,12500.0
2014-12-19 11:45:00,74.44,74.45,74.41,74.44,10700.0,69.3219,69.3312,69.2939,69.3219,10700.0
2014-12-19 11:50:00,74.44,74.5,74.43,74.46,9400.0,69.3219,69.3778,69.3126,69.3405,9400.0
2014-12-19 11:55:00,74.47,74.5,74.46,74.48,8000.0,69.3498,69.3778,69.3405,69.3591,8000.0
2014-12-19 12:00:00,74.49,74.55,74.47,74.54,38700.0,69.3684,69.4243,69.3498,69.415,38700.0
2014-12-19 12:05:00,74.53,74.55,74.41,74.41,30800.0,69.4057,69.4243,69.2939,69.2939,30800.0
2014-12-19 12:10:00,74.41,74.45,74.37,74.41,15500.0,69.2939,69.3312,69.2567,69.2939,15500.0
2014-12-19 12:15:00,74.42,74.48,74.41,74.45,14800.0,69.3033,69.3591,69.2939,69.3312,14800.0
2014-12-19 12:20:00,74.45,74.45,74.39,74.44,9700.0,69.3312,69.3312,69.2753,69.3219,9700.0
2014-12-19 12:25:00,74.43,74.49,74.41,74.48,18500.0,69.3126,69.3684,69.2939,69.3591,18500.0
2014-12-19 12:30:00,74.47,74.49,74.42,74.47,21700.0,69.3498,69.3684,69.3033,69.3498,21700.0
2014-12-19 12:35:00,74.47,74.51,74.42,74.45,39400.0,69.3498,69.3871,69.3033,69.3312,39400.0
2014-12-19 12:40:00,74.47,74.51,74.46,74.49,9900.0,69.3498,69.3871,69.3405,69.3684,9900.0
2014-12-19 12:45:00,74.5,74.52,74.45,74.49,17600.0,69.3778,69.3964,69.3312,69.3684,17600.0
2014-12-19 12:50:00,74.48,74.51,74.46,74.49,13400.0,69.3591,69.3871,69.3405,69.3684,13400.0
2014-12-19 12:55:00,74.49,74.49,74.46,74.46,12300.0,69.3684,69.3684,69.3405,69.3405,12300.0
2014-12-19 13:00:00,74.46,74.48,74.42,74.42,12500.0,69.3405,69.3591,69.3033,69.3033,12500.0
2014-12-19 13:05:00,74.41,74.46,74.37,74.46,11500.0,69.2939,69.3405,69.2567,69.3405,11500.0
2014-12-19 13:10:00,74.46,74.49,74.43,74.43,9100.0,69.3405,69.3684,69.3126,69.3126,9100.0
2014-12-19 13:15:00,74.43,74.49,74.41,74.45,29500.0,69.3126,69.3684,69.2939,69.3312,29500.0
2014-12-19 13:20:00,74.45,74.45,74.39,74.4,36300.0,69.3312,69.3312,69.2753,69.2846,36300.0
2014-12-19 13:25:00,74.41,74.41,74.34,74.34,22100.0,69.2939,69.2939,69.2288,69.2288,22100.0
2014-12-19 13:30:00,74.35,74.49,74.32,74.45,57700.0,69.2381,69.3684,69.2101,69.3312,57700.0
2014-12-19 13:35:00,74.44,74.48,74.43,74.48,8500.0,69.3219,69.3591,69.3126,69.3591,8500.0
2014-12-19 13:40:00,74.48,74.51,74.47,74.51,22100.0,69.3591,69.3871,69.3498,69.3871,22100.0
2014-12-19 13:45:00,74.5,74.54,74.47,74.49,37700.0,69.3778,69.415,69.3498,69.3684,37700.0
2014-12-19 13:50:00,74.5,74.51,74.47,74.47,36400.0,69.3778,69.3871,69.3498,69.3498,36400.0
2014-12-19 13:55:00,74.47,74.47,74.42,74.42,18000.0,69.3498,69.3498,69.3033,69.3033,18000.0
2014-12-19 14:00:00,74.43,74.43,74.35,74.35,16300.0,69.3126,69.3126,69.2381,69.2381,16300.0
2014-12-19 14:05:00,74.36,74.47,74.33,74.47,28800.0,69.2474,69.3498,69.2194,69.3498,28800.0
2014-12-19 14:10:00,74.48,74.5,74.43,74.46,13700.0,69.3591,69.3778,69.3126,69.3405,13700.0
2014-12-19 14:15:00,74.47,74.51,74.47,74.5,15000.0,69.3498,69.3871,69.3498,69.3778,15000.0
2014-12-19 14:20:00,74.5,74.5,74.47,74.48,16500.0,69.3778,69.3778,69.3498,69.3591,16500.0
2014-12-19 14:25:00,74.48,74.51,74.42,74.48,33000.0,69.3591,69.3871,69.3033,69.3591,33000.0
2014-12-19 14:30:00,74.47,74.47,74.37,74.39,26000.0,69.3498,69.3498,69.2567,69.2753,26000.0
2014-12-19 14:35:00,74.41,74.47,74.41,74.47,16300.0,69.2939,69.3498,69.2939,69.3498,16300.0
2014-12-19 14:40:00,74.47,74.49,74.44,74.44,17300.0,69.3498,69.3684,69.3219,69.3219,17300.0
2014-12-19 14:45:00,74.45,74.5,74.41,74.49,16100.0,69.3312,69.3778,69.2939,69.3684,16100.0
2014-12-19 14:50:00,74.5,74.58,74.48,74.58,45400.0,69.3778,69.4523,69.3591,69.4523,45400.0
2014-12-19 14:55:00,74.57,74.61,74.54,74.57,13800.0,69.4429,69.4802,69.415,69.4429,13800.0
2014-12-19 15:00:00,74.57,74.65,74.55,74.63,22000.0,69.4429,69.5174,69.4243,69.4988,22000.0
2014-12-19 15:05:00,74.63,74.66,74.6,74.64,29800.0,69.4988,69.5268,69.4709,69.5081,29800.0
2014-12-19 15:10:00,74.64,74.66,74.48,74.48,61900.0,69.5081,69.5268,69.3591,69.3591,61900.0
2014-12-19 15:15:00,74.5,74.51,74.48,74.51,29200.0,69.3778,69.3871,69.3591,69.3871,29200.0
2014-12-19 15:20:00,74.51,74.52,74.48,74.52,40800.0,69.3871,69.3964,69.3591,69.3964,40800.0
2014-12-19 15:25:00,74.52,74.58,74.43,74.5,59700.0,69.3964,69.4523,69.3126,69.3778,59700.0
2014-12-19 15:30:00,74.49,74.74,74.49,74.72,25000.0,69.3684,69.6013,69.3684,69.5826,25000.0
2014-12-19 15:35:00,74.72,74.75,74.7,74.74,30800.0,69.5826,69.6106,69.564,69.6013,30800.0
2014-12-19 15:40:00,74.74,74.79,74.71,74.75,35900.0,69.6013,69.6478,69.5733,69.6106,35900.0
2014-12-19 15:45:00,74.75,74.75,74.6,74.6,43200.0,69.6106,69.6106,69.4709,69.4709,43200.0
2014-12-19 15:50:00,74.6,74.6,74.48,74.52,51000.0,69.4709,69.4709,69.3591,69.3964,51000.0
2014-12-19 15:55:00,74.52,74.55,74.49,74.49,84200.0,69.3964,69.4243,69.3684,69.3684,84200.0
2014-12-22 09:30:00,74.43,74.7,74.37,74.61,33900.0,69.3126,69.564,69.2567,69.4802,33900.0
2014-12-22 09:35:00,74.67,74.67,74.48,74.54,4600.0,69.5361,69.5361,69.3591,69.415,4600.0
2014-12-22 09:40:00,74.53,74.67,74.46,74.67,35800.0,69.4057,69.5361,69.3405,69.5361,35800.0
2014-12-22 09:45:00,74.69,74.76,74.66,74.75,4700.0,69.5547,69.6199,69.5268,69.6106,4700.0
2014-12-22 09:50:00,74.78,74.85,74.74,74.77,10800.0,69.6385,69.7037,69.6013,69.6292,10800.0
2014-12-22 09:55:00,74.8,74.83,74.76,74.8,8700.0,69.6571,69.6851,69.6199,69.6571,8700.0
2014-12-22 10:00:00,74.81,74.83,74.63,74.7,19600.0,69.6664,69.6851,69.4988,69.564,19600.0
2014-12-22 10:05:00,74.72,74.73,74.61,74.68,10900.0,69.5826,69.5919,69.4802,69.5454,10900.0
2014-12-22 10:10:00,74.67,74.73,74.6,74.67,11100.0,69.5361,69.5919,69.4709,69.5361,11100.0
2014-12-22 10:15:00,74.7,74.71,74.6,74.63,8600.0,69.564,69.5733,69.4709,69.4988,8600.0
2014-12-22 10:20:00,74.65,74.68,74.58,74.63,15800.0,69.5174,69.5454,69.4523,69.4988,15800.0
2014-12-22 10:25:00,74.61,74.72,74.59,74.7,5200.0,69.4802,69.5826,69.4616,69.564,5200.0
2014-12-22 10:30:00,74.72,74.72,74.63,74.66,10000.0,69.5826,69.5826,69.4988,69.5268,10000.0
2014-12-22 10:35:00,74.68,74.71,74.63,74.66,7200.0,69.5454,69.5733,69.4988,69.5268,7200.0
2014-12-22 10:40:00,74.66,74.71,74.64,74.64,7400.0,69.5268,69.5733,69.5081,69.5081,7400.0
2014-12-22 10:45:00,74.67,74.7,74.64,74.67,17300.0,69.5361,69.564,69.5081,69.5361,17300.0
2014-12-22 10:50:00,74.69,74.7,74.66,74.69,5300.0,69.5547,69.564,69.5268,69.5547,5300.0
2014-12-22 10:55:00,74.7,74.7,74.66,74.7,6300.0,69.564,69.564,69.5268,69.564,6300.0
2014-12-22 11:00:00,74.67,74.67,74.55,74.59,8900.0,69.5361,69.5361,69.4243,69.4616,8900.0
2014-12-22 11:05:00,74.58,74.59,74.46,74.47,7400.0,69.4523,69.4616,69.3405,69.3498,7400.0
2014-12-22 11:10:00,74.48,74.5,74.45,74.47,5400.0,69.3591,69.3778,69.3312,69.3498,5400.0
2014-12-22 11:15:00,74.46,74.5,74.44,74.48,8100.0,69.3405,69.3778,69.3219,69.3591,8100.0
2014-12-22 11:20:00,74.49,74.53,74.45,74.45,2100.0,69.3684,69.4057,69.3312,69.3312,2100.0
2014-12-22 11:25:00,74.45,74.48,74.44,74.48,5000.0,69.3312,69.3591,69.3219,69.3591,5000.0
2014-12-22 11:30:00,74.5,74.57,74.47,74.57,6000.0,69.3778,69.4429,69.3498,69.4429,6000.0
2014-12-22 11:35:00,74.58,74.63,74.56,74.61,10700.0,69.4523,69.4988,69.4336,69.4802,10700.0
2014-12-22 11:40:00,74.61,74.61,74.57,74.58,7600.0,69.4802,69.4802,69.4429,69.4523,7600.0
2014-12-22 11:45:00,74.59,74.7,74.59,74.63,6700.0,69.4616,69.564,69.4616,69.4988,6700.0
2014-12-22 11:50:00,74.62,74.66,74.59,74.66,2100.0,69.4895,69.5268,69.4616,69.5268,2100.0
2014-12-22 11:55:00,74.67,74.7,74.64,74.69,8400.0,69.5361,69.564,69.5081,69.5547,8400.0
2014-12-22 12:00:00,74.69,74.7,74.66,74.67,3900.0,69.5547,69.564,69.5268,69.5361,3900.0
2014-12-22 12:05:00,74.68,74.7,74.63,74.7,9700.0,69.5454,69.564,69.4988,69.564,9700.0
2014-12-22 12:10:00,74.69,74.69,74.65,74.67,5600.0,69.5547,69.5547,69.5174,69.5361,5600.0
2014-12-22 12:15:00,74.68,74.69,74.65,74.67,3300.0,69.5454,69.5547,69.5174,69.5361,3300.0
2014-12-22 12:20:00,74.68,74.7,74.65,74.7,9300.0,69.5454,69.564,69.5174,69.564,9300.0
2014-12-22 12:25:00,74.68,74.7,74.66,74.66,7000.0,69.5454,69.564,69.5268,69.5268,7000.0
2014-12-22 12:30:00,74.66,74.69,74.64,74.69,2600.0,69.5268,69.5547,69.5081,69.5547,2600.0
2014-12-22 12:35:00,74.7,74.7,74.63,74.66,3300.0,69.564,69.564,69.4988,69.5268,3300.0
2014-12-22 12:40:00,74.67,74.69,74.67,74.67,2000.0,69.5361,69.5547,69.5361,69.5361,2000.0
2014-12-22 12:45:00,74.69,74.71,74.69,74.7,25900.0,69.5547,69.5733,69.5547,69.564,25900.0
2014-12-22 12:50:00,74.7,74.71,74.69,74.7,17000.0,69.564,69.5733,69.5547,69.564,17000.0
2014-12-22 12:55:00,74.7,74.71,74.64,74.65,12000.0,69.564,69.5733,69.5081,69.5174,12000.0
2014-12-22 13:00:00,74.66,74.68,74.65,74.67,5600.0,69.5268,69.5454,69.5174,69.5361,5600.0
2014-12-22 13:05:00,74.67,74.7,74.63,74.69,9400.0,69.5361,69.564,69.4988,69.5547,9400.0
2014-12-22 13:10:00,74.7,74.7,74.65,74.65,6300.0,69.564,69.564,69.5174,69.5174,6300.0
2014-12-22 13:15:00,74.66,74.66,74.57,74.58,9500.0,69.5268,69.5268,69.4429,69.4523,9500.0
2014-12-22 13:20:00,74.57,74.66,74.56,74.66,5200.0,69.4429,69.5268,69.4336,69.5268,5200.0
2014-12-22 13:25:00,74.66,74.7,74.65,74.67,5100.0,69.5268,69.564,69.5174,69.5361,5100.0
2014-12-22 13:30:00,74.67,74.69,74.65,74.68,4900.0,69.5361,69.5547,69.5174,69.5454,4900.0
2014-12-22 13:35:00,74.69,74.7,74.66,74.7,9300.0,69.5547,69.564,69.5268,69.564,9300.0
2014-12-22 13:40:00,74.69,74.7,74.65,74.67,15300.0,69.5547,69.564,69.5174,69.5361,15300.0
2014-12-22 13:45:00,74.67,74.7,74.67,74.7,5200.0,69.5361,69.564,69.5361,69.564,5200.0
2014-12-22 13:50:00,74.7,74.7,74.67,74.67,8600.0,69.564,69.564,69.5361,69.5361,8600.0
2014-12-22 13:55:00,74.67,74.68,74.65,74.67,13400.0,69.5361,69.5454,69.5174,69.5361,13400.0
2014-12-22 14:00:00,74.67,74.68,74.65,74.65,3600.0,69.5361,69.5454,69.5174,69.5174,3600.0
2014-12-22 14:05:00,74.65,74.69,74.63,74.69,13400.0,69.5174,69.5547,69.4988,69.5547,13400.0
2014-12-22 14:10:00,74.69,74.7,74.66,74.69,5900.0,69.5547,69.564,69.5268,69.5547,5900.0
2014-12-22 14:15:00,74.69,74.7,74.67,74.68,10600.0,69.5547,69.564,69.5361,69.5454,10600.0
2014-12-22 14:20:00,74.68,74.69,74.66,74.67,7300.0,69.5454,69.5547,69.5268,69.5361,7300.0
2014-12-22 14:25:00,74.67,74.71,74.67,74.68,20900.0,69.5361,69.5733,69.5361,69.5454,20900.0
2014-12-22 14:30:00,74.68,74.71,74.68,74.7,11900.0,69.5454,69.5733,69.5454,69.564,11900.0
2014-12-22 14:35:00,74.7,74.7,74.62,74.65,18100.0,69.564,69.564,69.4895,69.5174,18100.0
2014-12-22 14:40:00,74.65,74.66,74.63,74.63,4800.0,69.5174,69.5268,69.4988,69.4988,4800.0
2014-12-22 14:45:00,74.63,74.66,74.62,74.66,6500.0,69.4988,69.5268,69.4895,69.5268,6500.0
2014-12-22 14:50:00,74.67,74.68,74.64,74.66,5400.0,69.5361,69.5454,69.5081,69.5268,5400.0
2014-12-22 14:55:00,74.65,74.67,74.61,74.62,9200.0,69.5174,69.5361,69.4802,69.4895,9200.0
2014-12-22 15:00:00,74.61,74.62,74.59,74.61,5500.0,69.4802,69.4895,69.4616,69.4802,5500.0
2014-12-22 15:05:00,74.6,74.67,74.6,74.67,7800.0,69.4709,69.5361,69.4709,69.5361,7800.0
2014-12-22 15:10:00,74.67,74.67,74.64,74.65,4300.0,69.5361,69.5361,69.5081,69.5174,4300.0
2014-12-22 15:15:00,74.65,74.75,74.63,74.75,213700.0,69.5174,69.6106,69.4988,69.6106,213700.0
2014-12-22 15:20:00,74.75,74.88,74.74,74.87,21700.0,69.6106,69.7316,69.6013,69.7223,21700.0
2014-12-22 15:25:00,74.86,74.91,74.84,74.9,14200.0,69.713,69.7596,69.6944,69.7503,14200.0
2014-12-22 15:30:00,74.91,74.95,74.84,74.92,23500.0,69.7596,69.7968,69.6944,69.7689,23500.0
2014-12-22 15:35:00,74.93,74.97,74.89,74.94,26600.0,69.7782,69.8154,69.7409,69.7875,26600.0
2014-12-22 15:40:00,74.94,74.95,74.89,74.9,128900.0,69.7875,69.7968,69.7409,69.7503,128900.0
2014-12-22 15:45:00,74.9,74.98,74.89,74.93,28700.0,69.7503,69.8248,69.7409,69.7782,28700.0
2014-12-22 15:50:00,74.92,74.93,74.8,74.88,37200.0,69.7689,69.7782,69.6571,69.7316,37200.0
2014-12-22 15:55:00,74.89,74.94,74.83,74.93,43300.0,69.7409,69.7875,69.6851,69.7782,43300.0
2014-12-23 09:30:00,74.97,75.82,74.92,75.59,351400.0,69.8154,70.607,69.7689,70.3928,351400.0
2014-12-23 09:35:00,75.62,75.62,75.29,75.4,13800.0,70.4207,70.4207,70.1134,70.2159,13800.0
2014-12-23 09:40:00,75.41,75.49,75.19,75.43,41200.0,70.2252,70.2997,70.0203,70.2438,41200.0
2014-12-23 09:45:00,75.42,75.51,75.39,75.45,19200.0,70.2345,70.3183,70.2066,70.2624,19200.0
2014-12-23 09:50:00,75.45,75.6,75.45,75.6,11900.0,70.2624,70.4021,70.2624,70.4021,11900.0
2014-12-23 09:55:00,75.63,75.76,75.6,75.66,8800.0,70.4301,70.5511,70.4021,70.458,8800.0
2014-12-23 10:00:00,75.6,75.76,75.54,75.76,141400.0,70.4021,70.5511,70.3463,70.5511,141400.0
2014-12-23 10:05:00,75.73,75.77,75.5,75.56,74900.0,70.5232,70.5604,70.309,70.3649,74900.0
2014-12-23 10:10:00,75.58,75.68,75.38,75.49,85400.0,70.3835,70.4766,70.1973,70.2997,85400.0
2014-12-23 10:15:00,75.46,75.46,75.25,75.31,19100.0,70.2718,70.2718,70.0762,70.1321,19100.0
2014-12-23 10:20:00,75.34,75.37,75.12,75.12,9800.0,70.16,70.1879,69.9551,69.9551,9800.0
2014-12-23 10:25:00,75.13,75.18,74.82,74.85,150100.0,69.9644,70.011,69.6758,69.7037,150100.0
2014-12-23 10:30:00,74.85,74.97,74.83,74.86,17400.0,69.7037,69.8154,69.6851,69.713,17400.0
2014-12-23 10:35:00,74.87,75.02,74.83,74.86,15800.0,69.7223,69.862,69.6851,69.713,15800.0
2014-12-23 10:40:00,74.87,74.96,74.6,74.64,46800.0,69.7223,69.8061,69.4709,69.5081,46800.0
2014-12-23 10:45:00,74.62,74.62,74.38,74.4,39000.0,69.4895,69.4895,69.266,69.2846,39000.0
2014-12-23 10:50:00,74.42,74.72,74.39,74.71,27500.0,69.3033,69.5826,69.2753,69.5733,27500.0
2014-12-23 10:55:00,74.71,74.88,74.69,74.81,60800.0,69.5733,69.7316,69.5547,69.6664,60800.0
2014-12-23 11:00:00,74.86,74.86,74.61,74.62,19900.0,69.713,69.713,69.4802,69.4895,19900.0
2014-12-23 11:05:00,74.64,74.65,74.6,74.62,18900.0,69.5081,69.5174,69.4709,69.4895,18900.0
2014-12-23 11:10:00,74.62,74.78,74.6,74.77,14600.0,69.4895,69.6385,69.4709,69.6292,14600.0
2014-12-23 11:15:00,74.79,74.97,74.76,74.97,22400.0,69.6478,69.8154,69.6199,69.8154,22400.0
2014-12-23 11:20:00,74.96,74.98,74.82,74.82,16400.0,69.8061,69.8248,69.6758,69.6758,16400.0
2014-12-23 11:25:00,74.81,74.82,74.73,74.73,24000.0,69.6664,69.6758,69.5919,69.5919,24000.0
2014-12-23 11:30:00,74.73,74.82,74.72,74.79,15300.0,69.5919,69.6758,69.5826,69.6478,15300.0
2014-12-23 11:35:00,74.79,74.8,74.74,74.78,12400.0,69.6478,69.6571,69.6013,69.6385,12400.0
2014-12-23 11:40:00,74.78,74.8,74.75,74.77,15600.0,69.6385,69.6571,69.6106,69.6292,15600.0
2014-12-23 11:45:00,74.76,74.81,74.76,74.8,7200.0,69.6199,69.6664,69.6199,69.6571,7200.0
2014-12-23 11:50:00,74.83,74.86,74.81,74.84,25500.0,69.6851,69.713,69.6664,69.6944,25500.0
2014-12-23 11:55:00,74.86,74.86,74.73,74.73,8100.0,69.713,69.713,69.5919,69.5919,8100.0
2014-12-23 12:00:00,74.74,74.74,74.69,74.74,7500.0,69.6013,69.6013,69.5547,69.6013,7500.0
2014-12-23 12:05:00,74.73,74.77,74.67,74.71,11700.0,69.5919,69.6292,69.5361,69.5733,11700.0
2014-12-23 12:10:00,74.71,74.77,74.71,74.77,7700.0,69.5733,69.6292,69.5733,69.6292,7700.0
2014-12-23 12:15:00,74.79,74.82,74.78,74.78,15300.0,69.6478,69.6758,69.6385,69.6385,15300.0
2014-12-23 12:20:00,74.79,74.86,74.77,74.79,15500.0,69.6478,69.713,69.6292,69.6478,15500.0
2014-12-23 12:25:00,74.8,74.91,74.77,74.89,10100.0,69.6571,69.7596,69.6292,69.7409,10100.0
2014-12-23 12:30:00,74.9,74.9,74.79,74.8,14600.0,69.7503,69.7503,69.6478,69.6571,14600.0
2014-12-23 12:35:00,74.8,74.86,74.76,74.85,21100.0,69.6571,69.713,69.6199,69.7037,21100.0
2014-12-23 12:40:00,74.85,74.89,74.83,74.89,7700.0,69.7037,69.7409,69.6851,69.7409,7700.0
2014-12-23 12:45:00,74.89,74.9,74.87,74.89,56600.0,69.7409,69.7503,69.7223,69.7409,56600.0
2014-12-23 12:50:00,74.89,74.91,74.85,74.87,11100.0,69.7409,69.7596,69.7037,69.7223,11100.0
2014-12-23 12:55:00,74.87,74.93,74.87,74.9,5700.0,69.7223,69.7782,69.7223,69.7503,5700.0
2014-12-23 13:00:00,74.9,74.93,74.89,74.89,6700.0,69.7503,69.7782,69.7409,69.7409,6700.0
2014-12-23 13:05:00,74.89,74.91,74.87,74.89,8000.0,69.7409,69.7596,69.7223,69.7409,8000.0
2014-12-23 13:10:00,74.89,74.94,74.87,74.88,52100.0,69.7409,69.7875,69.7223,69.7316,52100.0
2014-12-23 13:15:00,74.86,74.9,74.85,74.88,57300.0,69.713,69.7503,69.7037,69.7316,57300.0
2014-12-23 13:20:00,74.88,74.89,74.86,74.89,8900.0,69.7316,69.7409,69.713,69.7409,8900.0
2014-12-23 13:25:00,74.9,74.94,74.86,74.9,8000.0,69.7503,69.7875,69.713,69.7503,8000.0
2014-12-23 13:30:00,74.9,74.91,74.86,74.88,9400.0,69.7503,69.7596,69.713,69.7316,9400.0
2014-12-23 13:35:00,74.89,74.92,74.88,74.9,12000.0,69.7409,69.7689,69.7316,69.7503,12000.0
2014-12-23 13:40:00,74.9,74.92,74.89,74.89,11100.0,69.7503,69.7689,69.7409,69.7409,11100.0
2014-12-23 13:45:00,74.9,74.9,74.84,74.87,15300.0,69.7503,69.7503,69.6944,69.7223,15300.0
2014-12-23 13:50:00,74.88,74.88,74.81,74.83,18800.0,69.7316,69.7316,69.6664,69.6851,18800.0
2014-12-23 13:55:00,74.83,74.83,74.77,74.8,34100.0,69.6851,69.6851,69.6292,69.6571,34100.0
2014-12-23 14:00:00,74.8,74.81,74.73,74.76,28400.0,69.6571,69.6664,69.5919,69.6199,28400.0
2014-12-23 14:05:00,74.76,74.77,74.74,74.77,8600.0,69.6199,69.6292,69.6013,69.6292,8600.0
2014-12-23 14:10:00,74.78,74.81,74.76,74.78,14700.0,69.6385,69.6664,69.6199,69.6385,14700.0
2014-12-23 14:15:00,74.78,74.84,74.77,74.82,12100.0,69.6385,69.6944,69.6292,69.6758,12100.0
2014-12-23 14:20:00,74.82,74.89,74.82,74.89,5800.0,69.6758,69.7409,69.6758,69.7409,5800.0
2014-12-23 14:25:00,74.89,74.92,74.88,74.92,10400.0,69.7409,69.7689,69.7316,69.7689,10400.0
2014-12-23 14:30:00,74.93,75.04,74.93,75.01,62700.0,69.7782,69.8806,69.7782,69.8527,62700.0
2014-12-23 14:35:00,75.02,75.19,75.02,75.16,13400.0,69.862,70.0203,69.862,69.9924,13400.0
2014-12-23 14:40:00,75.16,75.16,75.09,75.12,7600.0,69.9924,69.9924,69.9272,69.9551,7600.0
2014-12-23 14:45:00,75.15,75.21,75.15,75.2,63600.0,69.9831,70.0389,69.9831,70.0296,63600.0
2014-12-23 14:50:00,75.19,75.24,75.17,75.24,8600.0,70.0203,70.0669,70.0017,70.0669,8600.0
2014-12-23 14:55:00,75.22,75.23,75.12,75.14,17500.0,70.0483,70.0576,69.9551,69.9738,17500.0
2014-12-23 15:00:00,75.14,75.17,74.98,75.04,31300.0,69.9738,70.0017,69.8248,69.8806,31300.0
2014-12-23 15:05:00,75.05,75.05,74.97,74.97,15600.0,69.8899,69.8899,69.8154,69.8154,15600.0
2014-12-23 15:10:00,74.98,74.98,74.89,74.95,20200.0,69.8248,69.8248,69.7409,69.7968,20200.0
2014-12-23 15:15:00,74.95,75.01,74.95,75.0,8900.0,69.7968,69.8527,69.7968,69.8434,8900.0
2014-12-23 15:20:00,75.0,75.02,74.98,75.0,51700.0,69.8434,69.862,69.8248,69.8434,51700.0
2014-12-23 15:25:00,75.01,75.08,74.97,75.05,29500.0,69.8527,69.9179,69.8154,69.8899,29500.0
2014-12-23 15:30:00,75.03,75.08,74.98,75.03,35000.0,69.8713,69.9179,69.8248,69.8713,35000.0
2014-12-23 15:35:00,75.02,75.07,74.99,75.01,22500.0,69.862,69.9086,69.8341,69.8527,22500.0
2014-12-23 15:40:00,75.01,75.05,74.98,74.99,47800.0,69.8527,69.8899,69.8248,69.8341,47800.0
2014-12-23 15:45:00,74.98,74.99,74.91,74.98,37500.0,69.8248,69.8341,69.7596,69.8248,37500.0
2014-12-23 15:50:00,74.98,74.98,74.89,74.89,27600.0,69.8248,69.8248,69.7409,69.7409,27600.0
2014-12-23 15:55:00,74.89,75.02,74.86,75.0,97200.0,69.7409,69.862,69.713,69.8434,97200.0
2014-12-24 09:30:00,75.15,75.36,74.87,74.92,30000.0,69.9831,70.1786,69.7223,69.7689,30000.0
2014-12-24 09:35:00,74.89,74.96,74.83,74.93,5400.0,69.7409,69.8061,69.6851,69.7782,5400.0
2014-12-24 09:40:00,74.98,75.31,74.98,75.31,11800.0,69.8248,70.1321,69.8248,70.1321,11800.0
2014-12-24 09:45:00,75.22,75.42,75.19,75.23,14300.0,70.0483,70.2345,70.0203,70.0576,14300.0
2014-12-24 09:50:00,75.27,75.34,75.09,75.24,20200.0,70.0948,70.16,69.9272,70.0669,20200.0
2014-12-24 09:55:00,75.23,75.28,75.07,75.12,41300.0,70.0576,70.1041,69.9086,69.9551,41300.0
2014-12-24 10:00:00,75.13,75.27,75.1,75.19,25600.0,69.9644,70.0948,69.9365,70.0203,25600.0
2014-12-24 10:05:00,75.18,75.26,75.17,75.2,24100.0,70.011,70.0855,70.0017,70.0296,24100.0
2014-12-24 10:10:00,75.17,75.24,75.16,75.2,6700.0,70.0017,70.0669,69.9924,70.0296,6700.0
2014-12-24 10:15:00,75.18,75.18,75.02,75.09,17200.0,70.011,70.011,69.862,69.9272,17200.0
2014-12-24 10:20:00,75.09,75.17,75.01,75.07,9000.0,69.9272,70.0017,69.8527,69.9086,9000.0
2014-12-24 10:25:00,75.03,75.06,74.99,75.01,5300.0,69.8713,69.8993,69.8341,69.8527,5300.0
2014-12-24 10:30:00,75.02,75.2,75.0,75.12,7700.0,69.862,70.0296,69.8434,69.9551,7700.0
2014-12-24 10:35:00,75.14,75.19,75.1,75.12,9100.0,69.9738,70.0203,69.9365,69.9551,9100.0
2014-12-24 10:40:00,75.12,75.17,75.1,75.17,8400.0,69.9551,70.0017,69.9365,70.0017,8400.0
2014-12-24 10:45:00,75.15,75.17,75.13,75.13,9300.0,69.9831,70.0017,69.9644,69.9644,9300.0
2014-12-24 10:50:00,75.14,75.14,75.1,75.11,5100.0,69.9738,69.9738,69.9365,69.9458,5100.0
2014-12-24 10:55:00,75.11,75.14,75.08,75.09,6500.0,69.9458,69.9738,69.9179,69.9272,6500.0
2014-12-24 11:00:00,75.08,75.14,75.08,75.13,6700.0,69.9179,69.9738,69.9179,69.9644,6700.0
2014-12-24 11:05:00,75.14,75.15,75.11,75.14,10800.0,69.9738,69.9831,69.9458,69.9738,10800.0
2014-12-24 11:10:00,75.13,75.14,75.08,75.09,4700.0,69.9644,69.9738,69.9179,69.9272,4700.0
2014-12-24 11:15:00,75.09,75.13,75.09,75.13,2600.0,69.9272,69.9644,69.9272,69.9644,2600.0
2014-12-24 11:20:00,75.13,75.16,75.12,75.13,11200.0,69.9644,69.9924,69.9551,69.9644,11200.0
2014-12-24 11:25:00,75.11,75.16,75.11,75.14,10000.0,69.9458,69.9924,69.9458,69.9738,10000.0
2014-12-24 11:30:00,75.14,75.16,75.08,75.09,9100.0,69.9738,69.9924,69.9179,69.9272,9100.0
2014-12-24 11:35:00,75.09,75.11,75.09,75.11,1000.0,69.9272,69.9458,69.9272,69.9458,1000.0
2014-12-24 11:40:00,75.13,75.14,75.12,75.14,2400.0,69.9644,69.9738,69.9551,69.9738,2400.0
2014-12-24 11:45:00,75.14,75.16,75.13,75.15,10400.0,69.9738,69.9924,69.9644,69.9831,10400.0
2014-12-24 11:50:00,75.14,75.16,75.13,75.14,11000.0,69.9738,69.9924,69.9644,69.9738,11000.0
2014-12-24 11:55:00,75.15,75.16,75.13,75.13,9000.0,69.9831,69.9924,69.9644,69.9644,9000.0
2014-12-24 12:00:00,75.15,75.15,75.1,75.13,8200.0,69.9831,69.9831,69.9365,69.9644,8200.0
2014-12-24 12:05:00,75.12,75.12,75.03,75.04,6100.0,69.9551,69.9551,69.8713,69.8806,6100.0
2014-12-24 12:10:00,75.08,75.15,75.05,75.13,20200.0,69.9179,69.9831,69.8899,69.9644,20200.0
2014-12-24 12:15:00,75.13,75.13,75.1,75.1,4000.0,69.9644,69.9644,69.9365,69.9365,4000.0
2014-12-24 12:20:00,75.08,75.1,74.98,75.0,20100.0,69.9179,69.9365,69.8248,69.8434,20100.0
2014-12-24 12:25:00,75.0,75.01,74.98,74.98,6200.0,69.8434,69.8527,69.8248,69.8248,6200.0
2014-12-24 12:30:00,74.99,75.01,74.99,75.0,7900.0,69.8341,69.8527,69.8341,69.8434,7900.0
2014-12-24 12:35:00,75.0,75.08,74.95,75.08,19600.0,69.8434,69.9179,69.7968,69.9179,19600.0
2014-12-24 12:40:00,75.08,75.11,75.03,75.07,26900.0,69.9179,69.9458,69.8713,69.9086,26900.0
2014-12-24 12:45:00,75.07,75.11,75.04,75.1,30300.0,69.9086,69.9458,69.8806,69.9365,30300.0
2014-12-24 12:50:00,75.11,75.11,74.99,75.0,45900.0,69.9458,69.9458,69.8341,69.8434,45900.0
2014-12-24 12:55:00,74.99,75.02,74.9,74.9,27700.0,69.8341,69.862,69.7503,69.7503,27700.0
2014-12-26 09:30:00,75.04,75.34,75.04,75.23,11500.0,69.8806,70.16,69.8806,70.0576,11500.0
2014-12-26 09:35:00,75.21,75.21,75.13,75.15,2900.0,70.0389,70.0389,69.9644,69.9831,2900.0
2014-12-26 09:40:00,75.11,75.19,74.97,75.02,5600.0,69.9458,70.0203,69.8154,69.862,5600.0
2014-12-26 09:45:00,74.99,75.1,74.93,75.1,13000.0,69.8341,69.9365,69.7782,69.9365,13000.0
2014-12-26 09:50:00,75.1,75.15,75.03,75.04,4600.0,69.9365,69.9831,69.8713,69.8806,4600.0
2014-12-26 09:55:00,75.02,75.1,75.02,75.09,6200.0,69.862,69.9365,69.862,69.9272,6200.0
2014-12-26 10:00:00,75.03,75.1,75.02,75.07,7000.0,69.8713,69.9365,69.862,69.9086,7000.0
2014-12-26 10:05:00,75.08,75.08,75.01,75.02,4400.0,69.9179,69.9179,69.8527,69.862,4400.0
2014-12-26 10:10:00,75.01,75.05,75.0,75.05,7700.0,69.8527,69.8899,69.8434,69.8899,7700.0
2014-12-26 10:15:00,75.06,75.1,75.0,75.06,6700.0,69.8993,69.9365,69.8434,69.8993,6700.0
2014-12-26 10:20:00,75.07,75.14,75.05,75.11,8400.0,69.9086,69.9738,69.8899,69.9458,8400.0
2014-12-26 10:25:00,75.1,75.11,75.0,75.05,13100.0,69.9365,69.9458,69.8434,69.8899,13100.0
2014-12-26 10:30:00,75.03,75.11,75.02,75.06,7800.0,69.8713,69.9458,69.862,69.8993,7800.0
2014-12-26 10:35:00,75.05,75.06,74.94,74.97,13600.0,69.8899,69.8993,69.7875,69.8154,13600.0
2014-12-26 10:40:00,74.98,75.03,74.96,75.03,12800.0,69.8248,69.8713,69.8061,69.8713,12800.0
2014-12-26 10:45:00,75.02,75.03,74.98,74.99,6300.0,69.862,69.8713,69.8248,69.8341,6300.0
2014-12-26 10:50:00,75.0,75.04,74.93,74.97,6600.0,69.8434,69.8806,69.7782,69.8154,6600.0
2014-12-26 10:55:00,74.96,74.99,74.92,74.98,5600.0,69.8061,69.8341,69.7689,69.8248,5600.0
2014-12-26 11:00:00,74.97,75.04,74.96,75.0,4300.0,69.8154,69.8806,69.8061,69.8434,4300.0
2014-12-26 11:05:00,75.0,75.03,74.97,74.98,6200.0,69.8434,69.8713,69.8154,69.8248,6200.0
2014-12-26 11:10:00,74.97,75.04,74.96,74.98,5300.0,69.8154,69.8806,69.8061,69.8248,5300.0
2014-12-26 11:15:00,74.97,75.05,74.97,75.04,4800.0,69.8154,69.8899,69.8154,69.8806,4800.0
2014-12-26 11:20:00,75.04,75.05,74.98,75.02,6000.0,69.8806,69.8899,69.8248,69.862,6000.0
2014-12-26 11:25:00,75.01,75.02,74.95,74.95,7200.0,69.8527,69.862,69.7968,69.7968,7200.0
2014-12-26 11:30:00,74.95,75.0,74.89,74.92,6600.0,69.7968,69.8434,69.7409,69.7689,6600.0
2014-12-26 11:35:00,74.93,74.94,74.89,74.92,8300.0,69.7782,69.7875,69.7409,69.7689,8300.0
2014-12-26 11:40:00,74.9,74.91,74.86,74.88,8700.0,69.7503,69.7596,69.713,69.7316,8700.0
2014-12-26 11:45:00,74.87,74.87,74.78,74.78,7100.0,69.7223,69.7223,69.6385,69.6385,7100.0
2014-12-26 11:50:00,74.78,74.79,74.74,74.74,7300.0,69.6385,69.6478,69.6013,69.6013,7300.0
2014-12-26 11:55:00,74.71,74.72,74.69,74.7,5100.0,69.5733,69.5826,69.5547,69.564,5100.0
2014-12-26 12:00:00,74.71,74.88,74.7,74.84,11300.0,69.5733,69.7316,69.564,69.6944,11300.0
2014-12-26 12:05:00,74.85,74.87,74.8,74.87,5900.0,69.7037,69.7223,69.6571,69.7223,5900.0
2014-12-26 12:10:00,74.88,74.9,74.8,74.82,3400.0,69.7316,69.7503,69.6571,69.6758,3400.0
2014-12-26 12:15:00,74.83,74.98,74.82,74.98,5000.0,69.6851,69.8248,69.6758,69.8248,5000.0
2014-12-26 12:20:00,74.98,75.05,74.98,75.05,3500.0,69.8248,69.8899,69.8248,69.8899,3500.0
2014-12-26 12:25:00,75.05,75.05,74.96,75.0,5800.0,69.8899,69.8899,69.8061,69.8434,5800.0
2014-12-26 12:30:00,75.0,75.01,74.98,75.0,26100.0,69.8434,69.8527,69.8248,69.8434,26100.0
2014-12-26 12:35:00,75.0,75.0,74.89,74.92,4100.0,69.8434,69.8434,69.7409,69.7689,4100.0
2014-12-26 12:40:00,74.92,74.99,74.92,74.94,5900.0,69.7689,69.8341,69.7689,69.7875,5900.0
2014-12-26 12:45:00,74.92,74.97,74.91,74.97,4300.0,69.7689,69.8154,69.7596,69.8154,4300.0
2014-12-26 12:50:00,74.95,74.95,74.91,74.95,2100.0,69.7968,69.7968,69.7596,69.7968,2100.0
2014-12-26 12:55:00,74.96,74.98,74.94,74.95,3400.0,69.8061,69.8248,69.7875,69.7968,3400.0
2014-12-26 13:00:00,74.94,74.98,74.92,74.97,8800.0,69.7875,69.8248,69.7689,69.8154,8800.0
2014-12-26 13:05:00,74.95,74.97,74.91,74.96,7000.0,69.7968,69.8154,69.7596,69.8061,7000.0
2014-12-26 13:10:00,74.97,75.0,74.95,74.96,4800.0,69.8154,69.8434,69.7968,69.8061,4800.0
2014-12-26 13:15:00,74.95,75.01,74.92,74.96,19700.0,69.7968,69.8527,69.7689,69.8061,19700.0
2014-12-26 13:20:00,74.96,75.0,74.96,74.98,2200.0,69.8061,69.8434,69.8061,69.8248,2200.0
2014-12-26 13:25:00,74.98,75.0,74.96,74.97,4100.0,69.8248,69.8434,69.8061,69.8154,4100.0
2014-12-26 13:30:00,74.98,75.0,74.98,75.0,2900.0,69.8248,69.8434,69.8248,69.8434,2900.0
2014-12-26 13:35:00,74.98,75.01,74.95,74.95,5300.0,69.8248,69.8527,69.7968,69.7968,5300.0
2014-12-26 13:40:00,74.95,75.01,74.95,75.0,21400.0,69.7968,69.8527,69.7968,69.8434,21400.0
2014-12-26 13:45:00,74.99,75.0,74.98,74.98,2100.0,69.8341,69.8434,69.8248,69.8248,2100.0
2014-12-26 13:50:00,74.97,75.01,74.97,75.0,5600.0,69.8154,69.8527,69.8154,69.8434,5600.0
2014-12-26 13:55:00,74.99,75.0,74.98,74.99,3700.0,69.8341,69.8434,69.8248,69.8341,3700.0
2014-12-26 14:00:00,74.99,75.01,74.98,75.0,19300.0,69.8341,69.8527,69.8248,69.8434,19300.0
2014-12-26 14:05:00,75.0,75.01,74.97,74.99,9700.0,69.8434,69.8527,69.8154,69.8341,9700.0
2014-12-26 14:10:00,74.98,74.98,74.9,74.9,6600.0,69.8248,69.8248,69.7503,69.7503,6600.0
2014-12-26 14:15:00,74.89,74.89,74.84,74.84,4500.0,69.7409,69.7409,69.6944,69.6944,4500.0
2014-12-26 14:20:00,74.83,74.84,74.81,74.82,4200.0,69.6851,69.6944,69.6664,69.6758,4200.0
2014-12-26 14:25:00,74.81,74.81,74.77,74.77,5600.0,69.6664,69.6664,69.6292,69.6292,5600.0
2014-12-26 14:30:00,74.77,74.85,74.77,74.84,3400.0,69.6292,69.7037,69.6292,69.6944,3400.0
2014-12-26 14:35:00,74.84,74.9,74.84,74.86,6700.0,69.6944,69.7503,69.6944,69.713,6700.0
2014-12-26 14:40:00,74.85,74.86,74.81,74.82,5100.0,69.7037,69.713,69.6664,69.6758,5100.0
2014-12-26 14:45:00,74.82,74.95,74.81,74.95,8000.0,69.6758,69.7968,69.6664,69.7968,8000.0
2014-12-26 14:50:00,74.95,74.95,74.89,74.91,4200.0,69.7968,69.7968,69.7409,69.7596,4200.0
2014-12-26 14:55:00,74.9,74.96,74.9,74.93,6100.0,69.7503,69.8061,69.7503,69.7782,6100.0
2014-12-26 15:00:00,74.93,74.97,74.92,74.96,4400.0,69.7782,69.8154,69.7689,69.8061,4400.0
2014-12-26 15:05:00,74.95,74.95,74.9,74.9,8000.0,69.7968,69.7968,69.7503,69.7503,8000.0
2014-12-26 15:10:00,74.9,74.9,74.86,74.86,7100.0,69.7503,69.7503,69.713,69.713,7100.0
2014-12-26 15:15:00,74.86,74.87,74.83,74.85,7900.0,69.713,69.7223,69.6851,69.7037,7900.0
2014-12-26 15:20:00,74.85,74.92,74.85,74.88,12500.0,69.7037,69.7689,69.7037,69.7316,12500.0
2014-12-26 15:25:00,74.9,74.9,74.87,74.87,7300.0,69.7503,69.7503,69.7223,69.7223,7300.0
2014-12-26 15:30:00,74.87,74.88,74.84,74.85,10000.0,69.7223,69.7316,69.6944,69.7037,10000.0
2014-12-26 15:35:00,74.85,74.94,74.83,74.93,19600.0,69.7037,69.7875,69.6851,69.7782,19600.0
2014-12-26 15:40:00,74.93,74.94,74.9,74.93,12300.0,69.7782,69.7875,69.7503,69.7782,12300.0
2014-12-26 15:45:00,74.93,75.0,74.93,74.97,25400.0,69.7782,69.8434,69.7782,69.8154,25400.0
2014-12-26 15:50:00,74.97,74.99,74.81,74.81,34000.0,69.8154,69.8341,69.6664,69.6664,34000.0
2014-12-26 15:55:00,74.81,74.86,74.81,74.83,34100.0,69.6664,69.713,69.6664,69.6851,34100.0
2014-12-29 09:30:00,74.89,75.04,74.47,74.47,24900.0,69.7409,69.8806,69.3498,69.3498,24900.0
2014-12-29 09:35:00,74.51,74.83,74.51,74.7,10800.0,69.3871,69.6851,69.3871,69.564,10800.0
2014-12-29 09:40:00,74.77,74.77,74.59,74.66,8400.0,69.6292,69.6292,69.4616,69.5268,8400.0
2014-12-29 09:45:00,74.66,74.71,74.56,74.67,12800.0,69.5268,69.5733,69.4336,69.5361,12800.0
2014-12-29 09:50:00,74.67,74.83,74.61,74.68,15000.0,69.5361,69.6851,69.4802,69.5454,15000.0
2014-12-29 09:55:00,74.71,74.74,74.54,74.62,11700.0,69.5733,69.6013,69.415,69.4895,11700.0
2014-12-29 10:00:00,74.62,74.7,74.53,74.58,8600.0,69.4895,69.564,69.4057,69.4523,8600.0
2014-12-29 10:05:00,74.6,74.61,74.5,74.5,8300.0,69.4709,69.4802,69.3778,69.3778,8300.0
2014-12-29 10:10:00,74.54,74.63,74.52,74.63,10200.0,69.415,69.4988,69.3964,69.4988,10200.0
2014-12-29 10:15:00,74.62,74.63,74.45,74.47,8000.0,69.4895,69.4988,69.3312,69.3498,8000.0
2014-12-29 10:20:00,74.47,74.51,74.32,74.32,6600.0,69.3498,69.3871,69.2101,69.2101,6600.0
2014-12-29 10:25:00,74.32,74.36,74.32,74.34,5100.0,69.2101,69.2474,69.2101,69.2288,5100.0
2014-12-29 10:30:00,74.36,74.36,74.19,74.23,15300.0,69.2474,69.2474,69.0891,69.1263,15300.0
2014-12-29 10:35:00,74.24,74.36,74.23,74.3,8400.0,69.1356,69.2474,69.1263,69.1915,8400.0
2014-12-29 10:40:00,74.31,74.33,74.27,74.32,15600.0,69.2008,69.2194,69.1636,69.2101,15600.0
2014-12-29 10:45:00,74.33,74.49,74.31,74.45,18200.0,69.2194,69.3684,69.2008,69.3312,18200.0
2014-12-29 10:50:00,74.45,74.49,74.41,74.41,19400.0,69.3312,69.3684,69.2939,69.2939,19400.0
2014-12-29 10:55:00,74.4,74.4,74.23,74.25,13500.0,69.2846,69.2846,69.1263,69.1449,13500.0
2014-12-29 11:00:00,74.25,74.34,74.22,74.23,32000.0,69.1449,69.2288,69.117,69.1263,32000.0
2014-12-29 11:05:00,74.24,74.27,74.19,74.26,15900.0,69.1356,69.1636,69.0891,69.1543,15900.0
2014-12-29 11:10:00,74.27,74.54,74.27,74.54,10500.0,69.1636,69.415,69.1636,69.415,10500.0
2014-12-29 11:15:00,74.53,74.59,74.51,74.56,16000.0,69.4057,69.4616,69.3871,69.4336,16000.0
2014-12-29 11:20:00,74.55,74.64,74.53,74.61,9800.0,69.4243,69.5081,69.4057,69.4802,9800.0
2014-12-29 11:25:00,74.6,74.62,74.54,74.62,7400.0,69.4709,69.4895,69.415,69.4895,7400.0
2014-12-29 11:30:00,74.61,74.61,74.53,74.54,5100.0,69.4802,69.4802,69.4057,69.415,5100.0
2014-12-29 11:35:00,74.55,74.56,74.49,74.49,11200.0,69.4243,69.4336,69.3684,69.3684,11200.0
2014-12-29 11:40:00,74.48,74.49,74.41,74.42,5900.0,69.3591,69.3684,69.2939,69.3033,5900.0
2014-12-29 11:45:00,74.43,74.56,74.43,74.49,20300.0,69.3126,69.4336,69.3126,69.3684,20300.0
2014-12-29 11:50:00,74.49,74.5,74.36,74.41,40500.0,69.3684,69.3778,69.2474,69.2939,40500.0
2014-12-29 11:55:00,74.4,74.58,74.38,74.55,35100.0,69.2846,69.4523,69.266,69.4243,35100.0
2014-12-29 12:00:00,74.55,74.64,74.5,74.52,45400.0,69.4243,69.5081,69.3778,69.3964,45400.0
2014-12-29 12:05:00,74.5,74.52,74.4,74.4,7800.0,69.3778,69.3964,69.2846,69.2846,7800.0
2014-12-29 12:10:00,74.4,74.41,74.33,74.34,9900.0,69.2846,69.2939,69.2194,69.2288,9900.0
2014-12-29 12:15:00,74.29,74.33,74.26,74.28,8000.0,69.1822,69.2194,69.1543,69.1729,8000.0
2014-12-29 12:20:00,74.27,74.44,74.25,74.39,24500.0,69.1636,69.3219,69.1449,69.2753,24500.0
2014-12-29 12:25:00,74.38,74.46,74.37,74.4,8600.0,69.266,69.3405,69.2567,69.2846,8600.0
2014-12-29 12:30:00,74.42,74.51,74.4,74.51,5700.0,69.3033,69.3871,69.2846,69.3871,5700.0
2014-12-29 12:35:00,74.5,74.58,74.5,74.56,6600.0,69.3778,69.4523,69.3778,69.4336,6600.0
2014-12-29 12:40:00,74.56,74.65,74.56,74.62,8900.0,69.4336,69.5174,69.4336,69.4895,8900.0
2014-12-29 12:45:00,74.62,74.67,74.61,74.64,11100.0,69.4895,69.5361,69.4802,69.5081,11100.0
2014-12-29 12:50:00,74.63,74.64,74.61,74.61,7100.0,69.4988,69.5081,69.4802,69.4802,7100.0
2014-12-29 12:55:00,74.61,74.62,74.47,74.48,10300.0,69.4802,69.4895,69.3498,69.3591,10300.0
2014-12-29 13:00:00,74.48,74.48,74.42,74.46,12500.0,69.3591,69.3591,69.3033,69.3405,12500.0
2014-12-29 13:05:00,74.47,74.5,74.39,74.43,11900.0,69.3498,69.3778,69.2753,69.3126,11900.0
2014-12-29 13:10:00,74.43,74.55,74.41,74.55,5200.0,69.3126,69.4243,69.2939,69.4243,5200.0
2014-12-29 13:15:00,74.58,74.61,74.54,74.58,9200.0,69.4523,69.4802,69.415,69.4523,9200.0
2014-12-29 13:20:00,74.58,74.68,74.56,74.61,11300.0,69.4523,69.5454,69.4336,69.4802,11300.0
2014-12-29 13:25:00,74.59,74.62,74.56,74.56,8700.0,69.4616,69.4895,69.4336,69.4336,8700.0
2014-12-29 13:30:00,74.56,74.57,74.52,74.55,8800.0,69.4336,69.4429,69.3964,69.4243,8800.0
2014-12-29 13:35:00,74.54,74.62,74.54,74.62,7600.0,69.415,69.4895,69.415,69.4895,7600.0
2014-12-29 13:40:00,74.62,74.62,74.56,74.56,7000.0,69.4895,69.4895,69.4336,69.4336,7000.0
2014-12-29 13:45:00,74.56,74.61,74.56,74.61,6900.0,69.4336,69.4802,69.4336,69.4802,6900.0
2014-12-29 13:50:00,74.63,74.65,74.62,74.64,5100.0,69.4988,69.5174,69.4895,69.5081,5100.0
2014-12-29 13:55:00,74.64,74.64,74.62,74.63,7800.0,69.5081,69.5081,69.4895,69.4988,7800.0
2014-12-29 14:00:00,74.63,74.63,74.6,74.63,11300.0,69.4988,69.4988,69.4709,69.4988,11300.0
2014-12-29 14:05:00,74.63,74.63,74.61,74.62,5200.0,69.4988,69.4988,69.4802,69.4895,5200.0
2014-12-29 14:10:00,74.62,74.62,74.6,74.61,8700.0,69.4895,69.4895,69.4709,69.4802,8700.0
2014-12-29 14:15:00,74.61,74.61,74.57,74.59,9800.0,69.4802,69.4802,69.4429,69.4616,9800.0
2014-12-29 14:20:00,74.6,74.6,74.57,74.6,9000.0,69.4709,69.4709,69.4429,69.4709,9000.0
2014-12-29 14:25:00,74.6,74.7,74.6,74.7,6000.0,69.4709,69.564,69.4709,69.564,6000.0
2014-12-29 14:30:00,74.72,74.72,74.68,74.68,10000.0,69.5826,69.5826,69.5454,69.5454,10000.0
2014-12-29 14:35:00,74.69,74.7,74.65,74.65,7400.0,69.5547,69.564,69.5174,69.5174,7400.0
2014-12-29 14:40:00,74.66,74.67,74.64,74.65,13500.0,69.5268,69.5361,69.5081,69.5174,13500.0
2014-12-29 14:45:00,74.66,74.66,74.64,74.64,10900.0,69.5268,69.5268,69.5081,69.5081,10900.0
2014-12-29 14:50:00,74.64,74.67,74.62,74.62,9900.0,69.5081,69.5361,69.4895,69.4895,9900.0
2014-12-29 14:55:00,74.63,74.65,74.61,74.63,8700.0,69.4988,69.5174,69.4802,69.4988,8700.0
2014-12-29 15:00:00,74.63,74.63,74.61,74.62,7600.0,69.4988,69.4988,69.4802,69.4895,7600.0
2014-12-29 15:05:00,74.62,74.64,74.6,74.64,15000.0,69.4895,69.5081,69.4709,69.5081,15000.0
2014-12-29 15:10:00,74.64,74.65,74.61,74.61,10400.0,69.5081,69.5174,69.4802,69.4802,10400.0
2014-12-29 15:15:00,74.62,74.62,74.58,74.62,14900.0,69.4895,69.4895,69.4523,69.4895,14900.0
2014-12-29 15:20:00,74.62,74.64,74.59,74.64,14400.0,69.4895,69.5081,69.4616,69.5081,14400.0
2014-12-29 15:25:00,74.64,74.64,74.59,74.6,13500.0,69.5081,69.5081,69.4616,69.4709,13500.0
2014-12-29 15:30:00,74.6,74.62,74.59,74.6,17900.0,69.4709,69.4895,69.4616,69.4709,17900.0
2014-12-29 15:35:00,74.6,74.61,74.59,74.59,16900.0,69.4709,69.4802,69.4616,69.4616,16900.0
2014-12-29 15:40:00,74.6,74.62,74.59,74.62,16200.0,69.4709,69.4895,69.4616,69.4895,16200.0
2014-12-29 15:45:00,74.61,74.62,74.58,74.6,29400.0,69.4802,69.4895,69.4523,69.4709,29400.0
2014-12-29 15:50:00,74.59,74.6,74.53,74.53,33200.0,69.4616,69.4709,69.4057,69.4057,33200.0
2014-12-29 15:55:00,74.52,74.62,74.51,74.59,74200.0,69.3964,69.4895,69.3871,69.4616,74200.0
2014-12-30 09:30:00,74.64,74.74,74.58,74.58,23400.0,69.5081,69.6013,69.4523,69.4523,23400.0
2014-12-30 09:35:00,74.59,74.84,74.53,74.83,8200.0,69.4616,69.6944,69.4057,69.6851,8200.0
2014-12-30 09:40:00,74.83,74.9,74.32,74.32,21000.0,69.6851,69.7503,69.2101,69.2101,21000.0
2014-12-30 09:45:00,74.32,74.56,74.32,74.51,7000.0,69.2101,69.4336,69.2101,69.3871,7000.0
2014-12-30 09:50:00,74.53,74.59,74.37,74.38,8100.0,69.4057,69.4616,69.2567,69.266,8100.0
2014-12-30 09:55:00,74.38,74.39,74.14,74.34,10500.0,69.266,69.2753,69.0425,69.2288,10500.0
2014-12-30 10:00:00,74.32,74.32,74.19,74.19,4600.0,69.2101,69.2101,69.0891,69.0891,4600.0
2014-12-30 10:05:00,74.19,74.22,74.04,74.07,11700.0,69.0891,69.117,68.9494,68.9773,11700.0
2014-12-30 10:10:00,74.07,74.18,74.05,74.18,6600.0,68.9773,69.0798,68.9587,69.0798,6600.0
2014-12-30 10:15:00,74.18,74.25,74.18,74.25,7700.0,69.0798,69.1449,69.0798,69.1449,7700.0
2014-12-30 10:20:00,74.23,74.26,74.15,74.17,7200.0,69.1263,69.1543,69.0518,69.0704,7200.0
2014-12-30 10:25:00,74.21,74.29,74.2,74.2,8900.0,69.1077,69.1822,69.0984,69.0984,8900.0
2014-12-30 10:30:00,74.22,74.33,74.19,74.33,7900.0,69.117,69.2194,69.0891,69.2194,7900.0
2014-12-30 10:35:00,74.33,74.33,74.17,74.18,9300.0,69.2194,69.2194,69.0704,69.0798,9300.0
2014-12-30 10:40:00,74.18,74.21,74.1,74.14,11900.0,69.0798,69.1077,69.0053,69.0425,11900.0
2014-12-30 10:45:00,74.14,74.28,74.13,74.25,10100.0,69.0425,69.1729,69.0332,69.1449,10100.0
2014-12-30 10:50:00,74.25,74.27,74.17,74.18,9100.0,69.1449,69.1636,69.0704,69.0798,9100.0
2014-12-30 10:55:00,74.18,74.38,74.18,74.32,8000.0,69.0798,69.266,69.0798,69.2101,8000.0
2014-12-30 11:00:00,74.32,74.37,74.25,74.25,9200.0,69.2101,69.2567,69.1449,69.1449,9200.0
2014-12-30 11:05:00,74.25,74.41,74.21,74.41,13100.0,69.1449,69.2939,69.1077,69.2939,13100.0
2014-12-30 11:10:00,74.41,74.41,74.3,74.32,5900.0,69.2939,69.2939,69.1915,69.2101,5900.0
2014-12-30 11:15:00,74.31,74.38,74.3,74.34,10200.0,69.2008,69.266,69.1915,69.2288,10200.0
2014-12-30 11:20:00,74.36,74.38,74.34,74.35,4900.0,69.2474,69.266,69.2288,69.2381,4900.0
2014-12-30 11:25:00,74.35,74.46,74.35,74.39,6700.0,69.2381,69.3405,69.2381,69.2753,6700.0
2014-12-30 11:30:00,74.4,74.47,74.39,74.43,10100.0,69.2846,69.3498,69.2753,69.3126,10100.0
2014-12-30 11:35:00,74.42,74.49,74.42,74.45,5000.0,69.3033,69.3684,69.3033,69.3312,5000.0
2014-12-30 11:40:00,74.45,74.47,74.41,74.41,3700.0,69.3312,69.3498,69.2939,69.2939,3700.0
2014-12-30 11:45:00,74.41,74.42,74.3,74.3,7300.0,69.2939,69.3033,69.1915,69.1915,7300.0
2014-12-30 11:50:00,74.31,74.34,74.3,74.34,5300.0,69.2008,69.2288,69.1915,69.2288,5300.0
2014-12-30 11:55:00,74.35,74.39,74.35,74.37,4700.0,69.2381,69.2753,69.2381,69.2567,4700.0
2014-12-30 12:00:00,74.36,74.39,74.36,74.39,5500.0,69.2474,69.2753,69.2474,69.2753,5500.0
2014-12-30 12:05:00,74.43,74.47,74.43,74.44,2200.0,69.3126,69.3498,69.3126,69.3219,2200.0
2014-12-30 12:10:00,74.44,74.46,74.43,74.44,6200.0,69.3219,69.3405,69.3126,69.3219,6200.0
2014-12-30 12:15:00,74.45,74.5,74.43,74.43,4700.0,69.3312,69.3778,69.3126,69.3126,4700.0
2014-12-30 12:20:00,74.42,74.42,74.29,74.29,4000.0,69.3033,69.3033,69.1822,69.1822,4000.0
2014-12-30 12:25:00,74.28,74.3,74.24,74.24,4800.0,69.1729,69.1915,69.1356,69.1356,4800.0
2014-12-30 12:30:00,74.24,74.32,74.24,74.3,5700.0,69.1356,69.2101,69.1356,69.1915,5700.0
2014-12-30 12:35:00,74.31,74.31,74.28,74.28,4700.0,69.2008,69.2008,69.1729,69.1729,4700.0
2014-12-30 12:40:00,74.28,74.28,74.22,74.22,7300.0,69.1729,69.1729,69.117,69.117,7300.0
2014-12-30 12:45:00,74.23,74.33,74.23,74.29,21200.0,69.1263,69.2194,69.1263,69.1822,21200.0
2014-12-30 12:50:00,74.29,74.34,74.29,74.33,24500.0,69.1822,69.2288,69.1822,69.2194,24500.0
2014-12-30 12:55:00,74.34,74.45,74.34,74.43,6000.0,69.2288,69.3312,69.2288,69.3126,6000.0
2014-12-30 13:00:00,74.46,74.6,74.44,74.59,11300.0,69.3405,69.4709,69.3219,69.4616,11300.0
2014-12-30 13:05:00,74.58,74.58,74.51,74.53,1800.0,69.4523,69.4523,69.3871,69.4057,1800.0
2014-12-30 13:10:00,74.54,74.59,74.54,74.54,4400.0,69.415,69.4616,69.415,69.415,4400.0
2014-12-30 13:15:00,74.52,74.55,74.48,74.55,6100.0,69.3964,69.4243,69.3591,69.4243,6100.0
2014-12-30 13:20:00,74.57,74.61,74.52,74.54,15700.0,69.4429,69.4802,69.3964,69.415,15700.0
2014-12-30 13:25:00,74.53,74.53,74.47,74.49,1900.0,69.4057,69.4057,69.3498,69.3684,1900.0
2014-12-30 13:30:00,74.49,74.54,74.49,74.52,4900.0,69.3684,69.415,69.3684,69.3964,4900.0
2014-12-30 13:35:00,74.51,74.51,74.45,74.45,6600.0,69.3871,69.3871,69.3312,69.3312,6600.0
2014-12-30 13:40:00,74.44,74.44,74.33,74.39,4700.0,69.3219,69.3219,69.2194,69.2753,4700.0
2014-12-30 13:45:00,74.4,74.42,74.36,74.41,5100.0,69.2846,69.3033,69.2474,69.2939,5100.0
2014-12-30 13:50:00,74.41,74.41,74.31,74.38,7100.0,69.2939,69.2939,69.2008,69.266,7100.0
2014-12-30 13:55:00,74.39,74.39,74.35,74.37,15600.0,69.2753,69.2753,69.2381,69.2567,15600.0
2014-12-30 14:00:00,74.38,74.38,74.33,74.38,11500.0,69.266,69.266,69.2194,69.266,11500.0
2014-12-30 14:05:00,74.38,74.38,74.31,74.31,4600.0,69.266,69.266,69.2008,69.2008,4600.0
2014-12-30 14:10:00,74.31,74.31,74.24,74.27,14900.0,69.2008,69.2008,69.1356,69.1636,14900.0
2014-12-30 14:15:00,74.27,74.27,74.2,74.2,2500.0,69.1636,69.1636,69.0984,69.0984,2500.0
2014-12-30 14:20:00,74.19,74.23,74.19,74.2,6400.0,69.0891,69.1263,69.0891,69.0984,6400.0
2014-12-30 14:25:00,74.2,74.21,74.18,74.18,3100.0,69.0984,69.1077,69.0798,69.0798,3100.0
2014-12-30 14:30:00,74.19,74.26,74.19,74.26,9700.0,69.0891,69.1543,69.0891,69.1543,9700.0
2014-12-30 14:35:00,74.26,74.34,74.26,74.34,12600.0,69.1543,69.2288,69.1543,69.2288,12600.0
2014-12-30 14:40:00,74.35,74.37,74.33,74.35,9100.0,69.2381,69.2567,69.2194,69.2381,9100.0
2014-12-30 14:45:00,74.34,74.36,74.3,74.34,12600.0,69.2288,69.2474,69.1915,69.2288,12600.0
2014-12-30 14:50:00,74.35,74.36,74.3,74.3,12400.0,69.2381,69.2474,69.1915,69.1915,12400.0
2014-12-30 14:55:00,74.3,74.31,74.25,74.27,9800.0,69.1915,69.2008,69.1449,69.1636,9800.0
2014-12-30 15:00:00,74.28,74.3,74.24,74.24,21800.0,69.1729,69.1915,69.1356,69.1356,21800.0
2014-12-30 15:05:00,74.24,74.3,74.24,74.29,23300.0,69.1356,69.1915,69.1356,69.1822,23300.0
2014-12-30 15:10:00,74.3,74.33,74.29,74.3,26000.0,69.1915,69.2194,69.1822,69.1915,26000.0
2014-12-30 15:15:00,74.3,74.31,74.2,74.2,28800.0,69.1915,69.2008,69.0984,69.0984,28800.0
2014-12-30 15:20:00,74.21,74.24,74.21,74.22,11400.0,69.1077,69.1356,69.1077,69.117,11400.0
2014-12-30 15:25:00,74.23,74.25,74.23,74.23,16800.0,69.1263,69.1449,69.1263,69.1263,16800.0
2014-12-30 15:30:00,74.23,74.24,74.22,74.24,28600.0,69.1263,69.1356,69.117,69.1356,28600.0
2014-12-30 15:35:00,74.24,74.39,74.24,74.39,17200.0,69.1356,69.2753,69.1356,69.2753,17200.0
2014-12-30 15:40:00,74.39,74.41,74.36,74.4,31300.0,69.2753,69.2939,69.2474,69.2846,31300.0
2014-12-30 15:45:00,74.41,74.42,74.36,74.41,28800.0,69.2939,69.3033,69.2474,69.2939,28800.0
2014-12-30 15:50:00,74.41,74.41,74.28,74.3,34700.0,69.2939,69.2939,69.1729,69.1915,34700.0
2014-12-30 15:55:00,74.28,74.29,74.19,74.25,77700.0,69.1729,69.1822,69.0891,69.1449,77700.0
2014-12-31 09:30:00,74.54,74.92,74.54,74.79,42300.0,69.415,69.7689,69.415,69.6478,42300.0
2014-12-31 09:35:00,74.82,74.82,74.3,74.52,10700.0,69.6758,69.6758,69.1915,69.3964,10700.0
2014-12-31 09:40:00,74.51,74.68,74.45,74.46,7800.0,69.3871,69.5454,69.3312,69.3405,7800.0
2014-12-31 09:45:00,74.58,74.64,74.43,74.48,12400.0,69.4523,69.5081,69.3126,69.3591,12400.0
2014-12-31 09:50:00,74.47,74.54,74.4,74.53,10400.0,69.3498,69.415,69.2846,69.4057,10400.0
2014-12-31 09:55:00,74.54,74.63,74.47,74.57,9500.0,69.415,69.4988,69.3498,69.4429,9500.0
2014-12-31 10:00:00,74.62,74.62,74.42,74.42,11500.0,69.4895,69.4895,69.3033,69.3033,11500.0
2014-12-31 10:05:00,74.4,74.58,74.4,74.48,13500.0,69.2846,69.4523,69.2846,69.3591,13500.0
2014-12-31 10:10:00,74.5,74.6,74.49,74.56,11400.0,69.3778,69.4709,69.3684,69.4336,11400.0
2014-12-31 10:15:00,74.55,74.74,74.55,74.69,11700.0,69.4243,69.6013,69.4243,69.5547,11700.0
2014-12-31 10:20:00,74.69,74.9,74.67,74.77,10300.0,69.5547,69.7503,69.5361,69.6292,10300.0
2014-12-31 10:25:00,74.77,74.85,74.77,74.81,7100.0,69.6292,69.7037,69.6292,69.6664,7100.0
2014-12-31 10:30:00,74.81,74.87,74.8,74.82,9300.0,69.6664,69.7223,69.6571,69.6758,9300.0
2014-12-31 10:35:00,74.82,74.88,74.82,74.82,6400.0,69.6758,69.7316,69.6758,69.6758,6400.0
2014-12-31 10:40:00,74.79,74.8,74.64,74.65,11600.0,69.6478,69.6571,69.5081,69.5174,11600.0
2014-12-31 10:45:00,74.66,74.79,74.66,74.73,22000.0,69.5268,69.6478,69.5268,69.5919,22000.0
2014-12-31 10:50:00,74.7,74.78,74.66,74.78,12200.0,69.564,69.6385,69.5268,69.6385,12200.0
2014-12-31 10:55:00,74.79,74.83,74.77,74.79,3700.0,69.6478,69.6851,69.6292,69.6478,3700.0
2014-12-31 11:00:00,74.8,74.87,74.78,74.8,5400.0,69.6571,69.7223,69.6385,69.6571,5400.0
2014-12-31 11:05:00,74.8,74.84,74.79,74.81,4100.0,69.6571,69.6944,69.6478,69.6664,4100.0
2014-12-31 11:10:00,74.81,74.85,74.66,74.67,46100.0,69.6664,69.7037,69.5268,69.5361,46100.0
2014-12-31 11:15:00,74.66,74.74,74.65,74.74,4400.0,69.5268,69.6013,69.5174,69.6013,4400.0
2014-12-31 11:20:00,74.73,74.78,74.7,74.7,6300.0,69.5919,69.6385,69.564,69.564,6300.0
2014-12-31 11:25:00,74.71,74.72,74.65,74.72,4600.0,69.5733,69.5826,69.5174,69.5826,4600.0
2014-12-31 11:30:00,74.71,74.74,74.66,74.7,5600.0,69.5733,69.6013,69.5268,69.564,5600.0
2014-12-31 11:35:00,74.7,74.71,74.66,74.69,4100.0,69.564,69.5733,69.5268,69.5547,4100.0
2014-12-31 11:40:00,74.69,74.7,74.66,74.69,5500.0,69.5547,69.564,69.5268,69.5547,5500.0
2014-12-31 11:45:00,74.69,74.71,74.68,74.69,8100.0,69.5547,69.5733,69.5454,69.5547,8100.0
2014-12-31 11:50:00,74.69,74.69,74.65,74.66,5100.0,69.5547,69.5547,69.5174,69.5268,5100.0
2014-12-31 11:55:00,74.66,74.69,74.64,74.65,9500.0,69.5268,69.5547,69.5081,69.5174,9500.0
2014-12-31 12:00:00,74.66,74.67,74.58,74.58,24000.0,69.5268,69.5361,69.4523,69.4523,24000.0
2014-12-31 12:05:00,74.59,74.69,74.59,74.67,8600.0,69.4616,69.5547,69.4616,69.5361,8600.0
2014-12-31 12:10:00,74.67,74.68,74.6,74.65,4900.0,69.5361,69.5454,69.4709,69.5174,4900.0
2014-12-31 12:15:00,74.65,74.66,74.56,74.56,9400.0,69.5174,69.5268,69.4336,69.4336,9400.0
2014-12-31 12:20:00,74.56,74.56,74.43,74.45,27600.0,69.4336,69.4336,69.3126,69.3312,27600.0
2014-12-31 12:25:00,74.47,74.47,74.27,74.36,11900.0,69.3498,69.3498,69.1636,69.2474,11900.0
2014-12-31 12:30:00,74.38,74.42,74.32,74.35,16900.0,69.266,69.3033,69.2101,69.2381,16900.0
2014-12-31 12:35:00,74.37,74.46,74.34,74.35,15600.0,69.2567,69.3405,69.2288,69.2381,15600.0
2014-12-31 12:40:00,74.36,74.4,74.34,74.37,6900.0,69.2474,69.2846,69.2288,69.2567,6900.0
2014-12-31 12:45:00,74.4,74.4,74.33,74.33,6200.0,69.2846,69.2846,69.2194,69.2194,6200.0
2014-12-31 12:50:00,74.34,74.34,74.23,74.26,11200.0,69.2288,69.2288,69.1263,69.1543,11200.0
2014-12-31 12:55:00,74.25,74.27,74.2,74.26,7600.0,69.1449,69.1636,69.0984,69.1543,7600.0
2014-12-31 13:00:00,74.29,74.36,74.27,74.35,7900.0,69.1822,69.2474,69.1636,69.2381,7900.0
2014-12-31 13:05:00,74.35,74.37,74.25,74.3,9000.0,69.2381,69.2567,69.1449,69.1915,9000.0
2014-12-31 13:10:00,74.31,74.37,74.17,74.22,12200.0,69.2008,69.2567,69.0704,69.117,12200.0
2014-12-31 13:15:00,74.22,74.32,74.21,74.31,1900.0,69.117,69.2101,69.1077,69.2008,1900.0
2014-12-31 13:20:00,74.32,74.33,74.21,74.21,9100.0,69.2101,69.2194,69.1077,69.1077,9100.0
2014-12-31 13:25:00,74.23,74.24,74.13,74.14,5400.0,69.1263,69.1356,69.0332,69.0425,5400.0
2014-12-31 13:30:00,74.16,74.22,74.14,74.2,5900.0,69.0611,69.117,69.0425,69.0984,5900.0
2014-12-31 13:35:00,74.2,74.25,74.2,74.25,3700.0,69.0984,69.1449,69.0984,69.1449,3700.0
2014-12-31 13:40:00,74.24,74.26,74.18,74.22,10800.0,69.1356,69.1543,69.0798,69.117,10800.0
2014-12-31 13:45:00,74.2,74.24,74.14,74.14,8800.0,69.0984,69.1356,69.0425,69.0425,8800.0
2014-12-31 13:50:00,74.12,74.15,74.11,74.12,7300.0,69.0239,69.0518,69.0146,69.0239,7300.0
2014-12-31 13:55:00,74.12,74.13,74.03,74.06,15000.0,69.0239,69.0332,68.9401,68.968,15000.0
2014-12-31 14:00:00,74.08,74.1,74.01,74.01,16100.0,68.9866,69.0053,68.9214,68.9214,16100.0
2014-12-31 14:05:00,74.01,74.03,73.92,73.97,11400.0,68.9214,68.9401,68.8376,68.8842,11400.0
2014-12-31 14:10:00,73.99,73.99,73.96,73.96,5000.0,68.9028,68.9028,68.8749,68.8749,5000.0
2014-12-31 14:15:00,73.95,73.96,73.83,73.87,8500.0,68.8656,68.8749,68.7538,68.7911,8500.0
2014-12-31 14:20:00,73.87,73.88,73.74,73.82,11000.0,68.7911,68.8004,68.67,68.7445,11000.0
2014-12-31 14:25:00,73.8,73.9,73.79,73.88,8200.0,68.7259,68.819,68.7166,68.8004,8200.0
2014-12-31 14:30:00,73.9,73.94,73.89,73.94,5200.0,68.819,68.8563,68.8097,68.8563,5200.0
2014-12-31 14:35:00,73.95,73.96,73.86,73.86,11800.0,68.8656,68.8749,68.7818,68.7818,11800.0
2014-12-31 14:40:00,73.87,73.87,73.68,73.74,10600.0,68.7911,68.7911,68.6141,68.67,10600.0
2014-12-31 14:45:00,73.74,73.76,73.68,73.72,10300.0,68.67,68.6886,68.6141,68.6514,10300.0
2014-12-31 14:50:00,73.73,73.79,73.72,73.77,8000.0,68.6607,68.7166,68.6514,68.6979,8000.0
2014-12-31 14:55:00,73.77,73.8,73.74,73.77,11000.0,68.6979,68.7259,68.67,68.6979,11000.0
2014-12-31 15:00:00,73.75,73.75,73.59,73.6,12700.0,68.6793,68.6793,68.5303,68.5396,12700.0
2014-12-31 15:05:00,73.6,73.64,73.55,73.63,16100.0,68.5396,68.5769,68.4931,68.5676,16100.0
2014-12-31 15:10:00,73.6,73.65,73.54,73.63,21400.0,68.5396,68.5862,68.4838,68.5676,21400.0
2014-12-31 15:15:00,73.62,73.7,73.62,73.67,22200.0,68.5583,68.6328,68.5583,68.6048,22200.0
2014-12-31 15:20:00,73.68,73.71,73.65,73.7,15900.0,68.6141,68.6421,68.5862,68.6328,15900.0
2014-12-31 15:25:00,73.7,73.72,73.65,73.69,24600.0,68.6328,68.6514,68.5862,68.6234,24600.0
2014-12-31 15:30:00,73.72,73.72,73.65,73.66,33800.0,68.6514,68.6514,68.5862,68.5955,33800.0
2014-12-31 15:35:00,73.67,73.75,73.65,73.67,28300.0,68.6048,68.6793,68.5862,68.6048,28300.0
2014-12-31 15:40:00,73.66,73.67,73.6,73.65,36600.0,68.5955,68.6048,68.5396,68.5862,36600.0
2014-12-31 15:45:00,73.65,73.66,73.41,73.49,52600.0,68.5862,68.5955,68.3627,68.4372,52600.0
2014-12-31 15:50:00,73.49,73.49,73.3,73.39,52600.0,68.4372,68.4372,68.2603,68.3441,52600.0
2014-12-31 15:55:00,73.37,73.47,73.31,73.4,95300.0,68.3254,68.4186,68.2696,68.3534,95300.0
2015-01-02 09:30:00,73.94,74.38,73.78,74.1,74400.0,68.8563,69.266,68.7073,69.0053,74400.0
2015-01-02 09:35:00,74.06,74.25,73.96,73.96,34000.0,68.968,69.1449,68.8749,68.8749,34000.0
2015-01-02 09:40:00,73.97,74.37,73.97,74.13,32500.0,68.8842,69.2567,68.8842,69.0332,32500.0
2015-01-02 09:45:00,74.06,74.3,74.02,74.15,20600.0,68.968,69.1915,68.9308,69.0518,20600.0
2015-01-02 09:50:00,74.16,74.37,74.16,74.3,13800.0,69.0611,69.2567,69.0611,69.1915,13800.0
2015-01-02 09:55:00,74.3,74.57,74.28,74.51,15800.0,69.1915,69.4429,69.1729,69.3871,15800.0
2015-01-02 10:00:00,74.51,74.56,74.21,74.46,26200.0,69.3871,69.4336,69.1077,69.3405,26200.0
2015-01-02 10:05:00,74.44,74.44,74.25,74.28,11600.0,69.3219,69.3219,69.1449,69.1729,11600.0
2015-01-02 10:10:00,74.28,74.55,74.28,74.32,48600.0,69.1729,69.4243,69.1729,69.2101,48600.0
2015-01-02 10:15:00,74.32,74.38,74.2,74.37,22900.0,69.2101,69.266,69.0984,69.2567,22900.0
2015-01-02 10:20:00,74.32,74.46,74.32,74.39,14400.0,69.2101,69.3405,69.2101,69.2753,14400.0
2015-01-02 10:25:00,74.42,74.63,74.41,74.59,12700.0,69.3033,69.4988,69.2939,69.4616,12700.0
2015-01-02 10:30:00,74.57,74.57,74.46,74.53,19700.0,69.4429,69.4429,69.3405,69.4057,19700.0
2015-01-02 10:35:00,74.51,74.56,74.38,74.39,16400.0,69.3871,69.4336,69.266,69.2753,16400.0
2015-01-02 10:40:00,74.4,74.4,73.9,73.91,27700.0,69.2846,69.2846,68.819,68.8283,27700.0
2015-01-02 10:45:00,73.89,73.95,73.81,73.83,21800.0,68.8097,68.8656,68.7352,68.7538,21800.0
2015-01-02 10:50:00,73.81,73.81,73.7,73.79,35600.0,68.7352,68.7352,68.6328,68.7166,35600.0
2015-01-02 10:55:00,73.85,73.92,73.85,73.89,12300.0,68.7724,68.8376,68.7724,68.8097,12300.0
2015-01-02 11:00:00,73.89,73.91,73.75,73.78,8000.0,68.8097,68.8283,68.6793,68.7073,8000.0
2015-01-02 11:05:00,73.78,73.89,73.73,73.84,17500.0,68.7073,68.8097,68.6607,68.7631,17500.0
2015-01-02 11:10:00,73.83,73.83,73.56,73.69,22200.0,68.7538,68.7538,68.5024,68.6234,22200.0
2015-01-02 11:15:00,73.71,73.76,73.62,73.62,9100.0,68.6421,68.6886,68.5583,68.5583,9100.0
2015-01-02 11:20:00,73.61,73.75,73.58,73.75,13400.0,68.5489,68.6793,68.521,68.6793,13400.0
2015-01-02 11:25:00,73.8,73.84,73.74,73.78,15000.0,68.7259,68.7631,68.67,68.7073,15000.0
2015-01-02 11:30:00,73.74,73.78,73.68,73.75,30400.0,68.67,68.7073,68.6141,68.6793,30400.0
2015-01-02 11:35:00,73.76,73.8,73.63,73.66,11800.0,68.6886,68.7259,68.5676,68.5955,11800.0
2015-01-02 11:40:00,73.66,73.77,73.65,73.67,8900.0,68.5955,68.6979,68.5862,68.6048,8900.0
2015-01-02 11:45:00,73.68,73.74,73.68,73.74,6800.0,68.6141,68.67,68.6141,68.67,6800.0
2015-01-02 11:50:00,73.75,73.78,73.69,73.78,6500.0,68.6793,68.7073,68.6234,68.7073,6500.0
2015-01-02 11:55:00,73.79,73.82,73.76,73.81,66600.0,68.7166,68.7445,68.6886,68.7352,66600.0
2015-01-02 12:00:00,73.81,73.97,73.79,73.9,12900.0,68.7352,68.8842,68.7166,68.819,12900.0
2015-01-02 12:05:00,73.9,74.03,73.89,74.03,33700.0,68.819,68.9401,68.8097,68.9401,33700.0
2015-01-02 12:10:00,74.04,74.05,73.94,73.97,15700.0,68.9494,68.9587,68.8563,68.8842,15700.0
2015-01-02 12:15:00,73.99,73.99,73.76,73.82,13500.0,68.9028,68.9028,68.6886,68.7445,13500.0
2015-01-02 12:20:00,73.81,73.83,73.73,73.73,4200.0,68.7352,68.7538,68.6607,68.6607,4200.0
2015-01-02 12:25:00,73.72,73.79,73.66,73.76,7700.0,68.6514,68.7166,68.5955,68.6886,7700.0
2015-01-02 12:30:00,73.76,73.81,73.74,73.79,3000.0,68.6886,68.7352,68.67,68.7166,3000.0
2015-01-02 12:35:00,73.81,73.81,73.66,73.75,6800.0,68.7352,68.7352,68.5955,68.6793,6800.0
2015-01-02 12:40:00,73.72,73.74,73.68,73.68,11200.0,68.6514,68.67,68.6141,68.6141,11200.0
2015-01-02 12:45:00,73.68,73.68,73.55,73.56,7700.0,68.6141,68.6141,68.4931,68.5024,7700.0
2015-01-02 12:50:00,73.55,73.6,73.54,73.57,9900.0,68.4931,68.5396,68.4838,68.5117,9900.0
2015-01-02 12:55:00,73.59,73.62,73.5,73.51,9800.0,68.5303,68.5583,68.4465,68.4558,9800.0
2015-01-02 13:00:00,73.49,73.5,73.41,73.42,5300.0,68.4372,68.4465,68.3627,68.372,5300.0
2015-01-02 13:05:00,73.42,73.44,73.37,73.38,7400.0,68.372,68.3906,68.3254,68.3348,7400.0
2015-01-02 13:10:00,73.36,73.38,73.22,73.22,23700.0,68.3161,68.3348,68.1858,68.1858,23700.0
2015-01-02 13:15:00,73.21,73.41,73.21,73.33,9200.0,68.1764,68.3627,68.1764,68.2882,9200.0
2015-01-02 13:20:00,73.33,73.35,73.29,73.33,6300.0,68.2882,68.3068,68.2509,68.2882,6300.0
2015-01-02 13:25:00,73.35,73.38,73.11,73.11,37500.0,68.3068,68.3348,68.0833,68.0833,37500.0
2015-01-02 13:30:00,73.13,73.18,73.07,73.18,5900.0,68.1019,68.1485,68.0461,68.1485,5900.0
2015-01-02 13:35:00,73.2,73.29,73.14,73.29,3900.0,68.1671,68.2509,68.1113,68.2509,3900.0
2015-01-02 13:40:00,73.31,73.4,73.26,73.37,6800.0,68.2696,68.3534,68.223,68.3254,6800.0
2015-01-02 13:45:00,73.4,73.45,73.38,73.43,38100.0,68.3534,68.3999,68.3348,68.3813,38100.0
2015-01-02 13:50:00,73.42,73.56,73.36,73.56,16000.0,68.372,68.5024,68.3161,68.5024,16000.0
2015-01-02 13:55:00,73.53,73.59,73.5,73.55,7000.0,68.4744,68.5303,68.4465,68.4931,7000.0
2015-01-02 14:00:00,73.58,73.7,73.58,73.67,7200.0,68.521,68.6328,68.521,68.6048,7200.0
2015-01-02 14:05:00,73.64,73.78,73.6,73.75,8700.0,68.5769,68.7073,68.5396,68.6793,8700.0
2015-01-02 14:10:00,73.79,73.85,73.78,73.78,7700.0,68.7166,68.7724,68.7073,68.7073,7700.0
2015-01-02 14:15:00,73.77,73.77,73.69,73.69,6500.0,68.6979,68.6979,68.6234,68.6234,6500.0
2015-01-02 14:20:00,73.68,73.69,73.57,73.61,5300.0,68.6141,68.6234,68.5117,68.5489,5300.0
2015-01-02 14:25:00,73.63,73.79,73.61,73.68,11000.0,68.5676,68.7166,68.5489,68.6141,11000.0
2015-01-02 14:30:00,73.69,73.69,73.63,73.68,7700.0,68.6234,68.6234,68.5676,68.6141,7700.0
2015-01-02 14:35:00,73.66,73.73,73.66,73.69,5700.0,68.5955,68.6607,68.5955,68.6234,5700.0
2015-01-02 14:40:00,73.7,73.83,73.7,73.78,12000.0,68.6328,68.7538,68.6328,68.7073,12000.0
2015-01-02 14:45:00,73.76,73.77,73.69,73.72,9100.0,68.6886,68.6979,68.6234,68.6514,9100.0
2015-01-02 14:50:00,73.72,73.85,73.72,73.85,15300.0,68.6514,68.7724,68.6514,68.7724,15300.0
2015-01-02 14:55:00,73.85,73.86,73.72,73.74,10400.0,68.7724,68.7818,68.6514,68.67,10400.0
2015-01-02 15:00:00,73.74,73.76,73.69,73.73,9200.0,68.67,68.6886,68.6234,68.6607,9200.0
2015-01-02 15:05:00,73.73,73.82,73.72,73.81,15500.0,68.6607,68.7445,68.6514,68.7352,15500.0
2015-01-02 15:10:00,73.8,73.81,73.59,73.63,27100.0,68.7259,68.7352,68.5303,68.5676,27100.0
2015-01-02 15:15:00,73.63,73.7,73.63,73.69,20300.0,68.5676,68.6328,68.5676,68.6234,20300.0
2015-01-02 15:20:00,73.69,73.85,73.68,73.82,19600.0,68.6234,68.7724,68.6141,68.7445,19600.0
2015-01-02 15:25:00,73.81,73.82,73.78,73.8,12500.0,68.7352,68.7445,68.7073,68.7259,12500.0
2015-01-02 15:30:00,73.8,73.81,73.74,73.76,16000.0,68.7259,68.7352,68.67,68.6886,16000.0
2015-01-02 15:35:00,73.75,73.83,73.71,73.8,20200.0,68.6793,68.7538,68.6421,68.7259,20200.0
2015-01-02 15:40:00,73.8,73.83,73.77,73.83,34800.0,68.7259,68.7538,68.6979,68.7538,34800.0
2015-01-02 15:45:00,73.82,73.89,73.74,73.88,54200.0,68.7445,68.8097,68.67,68.8004,54200.0
2015-01-02 15:50:00,73.89,73.94,73.79,73.8,59400.0,68.8097,68.8563,68.7166,68.7259,59400.0
2015-01-02 15:55:00,73.79,73.99,73.79,73.95,114600.0,68.7166,68.9028,68.7166,68.8656,114600.0
2015-01-05 09:30:00,73.93,73.97,73.56,73.64,51700.0,68.8469,68.8842,68.5024,68.5769,51700.0
2015-01-05 09:35:00,73.64,73.91,73.59,73.69,56200.0,68.5769,68.8283,68.5303,68.6234,56200.0
2015-01-05 09:40:00,73.63,73.69,73.33,73.6,36200.0,68.5676,68.6234,68.2882,68.5396,36200.0
2015-01-05 09:45:00,73.59,73.74,73.48,73.64,59000.0,68.5303,68.67,68.4279,68.5769,59000.0
2015-01-05 09:50:00,73.68,73.68,73.44,73.47,66400.0,68.6141,68.6141,68.3906,68.4186,66400.0
2015-01-05 09:55:00,73.43,73.43,73.14,73.34,46900.0,68.3813,68.3813,68.1113,68.2975,46900.0
2015-01-05 10:00:00,73.37,73.37,72.89,72.92,89100.0,68.3254,68.3254,67.8785,67.9064,89100.0
2015-01-05 10:05:00,72.92,73.09,72.86,72.89,40300.0,67.9064,68.0647,67.8505,67.8785,40300.0
2015-01-05 10:10:00,72.92,73.03,72.88,72.94,29400.0,67.9064,68.0088,67.8691,67.925,29400.0
2015-01-05 10:15:00,72.97,72.97,72.86,72.88,32800.0,67.953,67.953,67.8505,67.8691,32800.0
2015-01-05 10:20:00,72.89,72.97,72.76,72.9,18800.0,67.8785,67.953,67.7574,67.8878,18800.0
2015-01-05 10:25:00,72.91,73.0,72.85,72.92,64000.0,67.8971,67.9809,67.8412,67.9064,64000.0
2015-01-05 10:30:00,72.87,72.91,72.59,72.59,45000.0,67.8598,67.8971,67.5991,67.5991,45000.0
2015-01-05 10:35:00,72.6,72.85,72.57,72.79,27700.0,67.6084,67.8412,67.5805,67.7853,27700.0
2015-01-05 10:40:00,72.78,72.78,72.45,72.45,12800.0,67.776,67.776,67.4687,67.4687,12800.0
2015-01-05 10:45:00,72.44,72.56,72.32,72.49,38400.0,67.4594,67.5711,67.3476,67.506,38400.0
2015-01-05 10:50:00,72.48,72.5,72.39,72.46,19700.0,67.4966,67.5153,67.4128,67.478,19700.0
2015-01-05 10:55:00,72.47,72.5,72.42,72.42,12000.0,67.4873,67.5153,67.4408,67.4408,12000.0
2015-01-05 11:00:00,72.39,72.5,72.39,72.41,24100.0,67.4128,67.5153,67.4128,67.4315,24100.0
2015-01-05 11:05:00,72.41,72.47,72.33,72.34,19300.0,67.4315,67.4873,67.357,67.3663,19300.0
2015-01-05 11:10:00,72.32,72.36,72.18,72.32,50600.0,67.3476,67.3849,67.2173,67.3476,50600.0
2015-01-05 11:15:00,72.32,72.38,72.2,72.2,14500.0,67.3476,67.4035,67.2359,67.2359,14500.0
2015-01-05 11:20:00,72.22,72.3,72.18,72.26,22800.0,67.2545,67.329,67.2173,67.2918,22800.0
2015-01-05 11:25:00,72.23,72.35,72.15,72.24,23100.0,67.2638,67.3756,67.1893,67.2731,23100.0
2015-01-05 11:30:00,72.28,72.38,72.2,72.37,22000.0,67.3104,67.4035,67.2359,67.3942,22000.0
2015-01-05 11:35:00,72.38,72.43,72.27,72.29,16300.0,67.4035,67.4501,67.3011,67.3197,16300.0
2015-01-05 11:40:00,72.31,72.51,72.31,72.42,36400.0,67.3383,67.5246,67.3383,67.4408,36400.0
2015-01-05 11:45:00,72.42,72.52,72.4,72.4,30000.0,67.4408,67.5339,67.4221,67.4221,30000.0
2015-01-05 11:50:00,72.42,72.46,72.39,72.43,10400.0,67.4408,67.478,67.4128,67.4501,10400.0
2015-01-05 11:55:00,72.43,72.47,72.36,72.41,28300.0,67.4501,67.4873,67.3849,67.4315,28300.0
2015-01-05 12:00:00,72.41,72.49,72.37,72.37,13400.0,67.4315,67.506,67.3942,67.3942,13400.0
2015-01-05 12:05:00,72.38,72.39,72.2,72.21,14300.0,67.4035,67.4128,67.2359,67.2452,14300.0
2015-01-05 12:10:00,72.23,72.29,72.2,72.29,9700.0,67.2638,67.3197,67.2359,67.3197,9700.0
2015-01-05 12:15:00,72.33,72.33,72.24,72.26,12900.0,67.357,67.357,67.2731,67.2918,12900.0
2015-01-05 12:20:00,72.26,72.28,72.17,72.25,16700.0,67.2918,67.3104,67.208,67.2825,16700.0
2015-01-05 12:25:00,72.28,72.3,72.15,72.15,17400.0,67.3104,67.329,67.1893,67.1893,17400.0
2015-01-05 12:30:00,72.16,72.22,72.09,72.15,26600.0,67.1986,67.2545,67.1335,67.1893,26600.0
2015-01-05 12:35:00,72.11,72.23,72.11,72.21,8000.0,67.1521,67.2638,67.1521,67.2452,8000.0
2015-01-05 12:40:00,72.22,72.24,72.07,72.07,11000.0,67.2545,67.2731,67.1148,67.1148,11000.0
2015-01-05 12:45:00,72.08,72.14,72.02,72.02,8000.0,67.1241,67.18,67.0683,67.0683,8000.0
2015-01-05 12:50:00,72.06,72.09,71.97,71.99,27400.0,67.1055,67.1335,67.0217,67.0403,27400.0
2015-01-05 12:55:00,72.02,72.07,71.83,71.87,49100.0,67.0683,67.1148,66.8913,66.9286,49100.0
2015-01-05 13:00:00,71.89,72.01,71.86,71.91,15700.0,66.9472,67.059,66.9193,66.9658,15700.0
2015-01-05 13:05:00,71.91,72.02,71.9,71.98,27200.0,66.9658,67.0683,66.9565,67.031,27200.0
2015-01-05 13:10:00,71.96,72.02,71.91,71.93,38800.0,67.0124,67.0683,66.9658,66.9845,38800.0
2015-01-05 13:15:00,71.94,71.97,71.9,71.94,5000.0,66.9938,67.0217,66.9565,66.9938,5000.0
2015-01-05 13:20:00,71.91,71.96,71.65,71.73,17500.0,66.9658,67.0124,66.7237,66.7982,17500.0
2015-01-05 13:25:00,71.73,71.73,71.65,71.7,7100.0,66.7982,66.7982,66.7237,66.7703,7100.0
2015-01-05 13:30:00,71.7,71.78,71.66,71.7,52800.0,66.7703,66.8448,66.733,66.7703,52800.0
2015-01-05 13:35:00,71.77,71.82,71.68,71.73,15100.0,66.8355,66.882,66.7516,66.7982,15100.0
2015-01-05 13:40:00,71.75,71.83,71.72,71.73,20900.0,66.8168,66.8913,66.7889,66.7982,20900.0
2015-01-05 13:45:00,71.74,71.77,71.68,71.74,7400.0,66.8075,66.8355,66.7516,66.8075,7400.0
2015-01-05 13:50:00,71.75,71.75,71.65,71.69,23100.0,66.8168,66.8168,66.7237,66.761,23100.0
2015-01-05 13:55:00,71.7,71.73,71.67,71.67,12900.0,66.7703,66.7982,66.7423,66.7423,12900.0
2015-01-05 14:00:00,71.67,71.69,71.59,71.62,15600.0,66.7423,66.761,66.6678,66.6958,15600.0
2015-01-05 14:05:00,71.63,71.69,71.63,71.68,11700.0,66.7051,66.761,66.7051,66.7516,11700.0
2015-01-05 14:10:00,71.7,71.73,71.62,71.63,20300.0,66.7703,66.7982,66.6958,66.7051,20300.0
2015-01-05 14:15:00,71.62,71.67,71.61,71.66,25000.0,66.6958,66.7423,66.6865,66.733,25000.0
2015-01-05 14:20:00,71.67,71.72,71.66,71.69,13900.0,66.7423,66.7889,66.733,66.761,13900.0
2015-01-05 14:25:00,71.69,71.71,71.55,71.57,25400.0,66.761,66.7796,66.6306,66.6492,25400.0
2015-01-05 14:30:00,71.56,71.57,71.41,71.41,21000.0,66.6399,66.6492,66.5002,66.5002,21000.0
2015-01-05 14:35:00,71.41,71.45,71.35,71.36,30600.0,66.5002,66.5375,66.4443,66.4536,30600.0
2015-01-05 14:40:00,71.38,71.44,71.36,71.37,28200.0,66.4723,66.5281,66.4536,66.463,28200.0
2015-01-05 14:45:00,71.38,71.41,71.25,71.26,26500.0,66.4723,66.5002,66.3512,66.3605,26500.0
2015-01-05 14:50:00,71.25,71.26,71.18,71.2,26000.0,66.3512,66.3605,66.286,66.3046,26000.0
2015-01-05 14:55:00,71.21,71.21,71.09,71.18,29800.0,66.314,66.314,66.2022,66.286,29800.0
2015-01-05 15:00:00,71.2,71.21,71.11,71.15,27500.0,66.3046,66.314,66.2208,66.2581,27500.0
2015-01-05 15:05:00,71.15,71.25,71.15,71.23,51200.0,66.2581,66.3512,66.2581,66.3326,51200.0
2015-01-05 15:10:00,71.24,71.39,71.23,71.29,29600.0,66.3419,66.4816,66.3326,66.3885,29600.0
2015-01-05 15:15:00,71.3,71.31,71.06,71.14,57900.0,66.3978,66.4071,66.1743,66.2488,57900.0
2015-01-05 15:20:00,71.14,71.44,71.13,71.44,57300.0,66.2488,66.5281,66.2395,66.5281,57300.0
2015-01-05 15:25:00,71.44,71.49,71.39,71.39,32200.0,66.5281,66.5747,66.4816,66.4816,32200.0
2015-01-05 15:30:00,71.4,71.58,71.39,71.58,89500.0,66.4909,66.6585,66.4816,66.6585,89500.0
2015-01-05 15:35:00,71.58,71.59,71.44,71.59,43200.0,66.6585,66.6678,66.5281,66.6678,43200.0
2015-01-05 15:40:00,71.61,71.77,71.61,71.63,44100.0,66.6865,66.8355,66.6865,66.7051,44100.0
2015-01-05 15:45:00,71.63,71.85,71.62,71.83,76300.0,66.7051,66.91,66.6958,66.8913,76300.0
2015-01-05 15:50:00,71.83,71.97,71.77,71.86,206100.0,66.8913,67.0217,66.8355,66.9193,206100.0
2015-01-05 15:55:00,71.87,71.89,71.78,71.79,104400.0,66.9286,66.9472,66.8448,66.8541,104400.0
2015-01-06 09:30:00,71.89,72.55,71.84,71.89,42900.0,66.9472,67.5618,66.9006,66.9472,42900.0
2015-01-06 09:35:00,71.85,72.04,71.52,71.63,26000.0,66.91,67.0869,66.6026,66.7051,26000.0
2015-01-06 09:40:00,71.61,72.08,71.42,71.87,269400.0,66.6865,67.1241,66.5095,66.9286,269400.0
2015-01-06 09:45:00,71.82,72.03,71.71,72.03,19000.0,66.882,67.0776,66.7796,67.0776,19000.0
2015-01-06 09:50:00,72.02,72.02,71.79,71.87,55900.0,67.0683,67.0683,66.8541,66.9286,55900.0
2015-01-06 09:55:00,71.87,72.01,71.86,71.95,18500.0,66.9286,67.059,66.9193,67.0031,18500.0
2015-01-06 10:00:00,71.94,72.0,71.84,71.98,58200.0,66.9938,67.0496,66.9006,67.031,58200.0
2015-01-06 10:05:00,71.99,72.03,71.88,71.97,28800.0,67.0403,67.0776,66.9379,67.0217,28800.0
2015-01-06 10:10:00,71.97,72.0,71.89,71.92,30100.0,67.0217,67.0496,66.9472,66.9751,30100.0
2015-01-06 10:15:00,71.95,72.0,71.93,71.98,49700.0,67.0031,67.0496,66.9845,67.031,49700.0
2015-01-06 10:20:00,71.99,72.2,71.93,71.94,77300.0,67.0403,67.2359,66.9845,66.9938,77300.0
2015-01-06 10:25:00,72.02,72.28,71.97,72.15,47800.0,67.0683,67.3104,67.0217,67.1893,47800.0
2015-01-06 10:30:00,72.19,72.25,72.06,72.13,74200.0,67.2266,67.2825,67.1055,67.1707,74200.0
2015-01-06 10:35:00,72.12,72.29,72.12,72.26,78400.0,67.1614,67.3197,67.1614,67.2918,78400.0
2015-01-06 10:40:00,72.25,72.3,72.06,72.07,94200.0,67.2825,67.329,67.1055,67.1148,94200.0
2015-01-06 10:45:00,72.03,72.21,71.96,72.07,48600.0,67.0776,67.2452,67.0124,67.1148,48600.0
2015-01-06 10:50:00,72.07,72.2,72.02,72.06,34800.0,67.1148,67.2359,67.0683,67.1055,34800.0
2015-01-06 10:55:00,72.05,72.08,71.96,72.03,11900.0,67.0962,67.1241,67.0124,67.0776,11900.0
2015-01-06 11:00:00,72.03,72.04,71.84,71.9,11100.0,67.0776,67.0869,66.9006,66.9565,11100.0
2015-01-06 11:05:00,71.87,71.88,71.77,71.81,16700.0,66.9286,66.9379,66.8355,66.8727,16700.0
2015-01-06 11:10:00,71.81,71.85,71.79,71.85,16800.0,66.8727,66.91,66.8541,66.91,16800.0
2015-01-06 11:15:00,71.85,71.92,71.75,71.82,20300.0,66.91,66.9751,66.8168,66.882,20300.0
2015-01-06 11:20:00,71.82,71.89,71.7,71.7,13400.0,66.882,66.9472,66.7703,66.7703,13400.0
2015-01-06 11:25:00,71.7,71.81,71.7,71.73,9700.0,66.7703,66.8727,66.7703,66.7982,9700.0
2015-01-06 11:30:00,71.76,71.76,71.56,71.57,11500.0,66.8261,66.8261,66.6399,66.6492,11500.0
2015-01-06 11:35:00,71.58,71.66,71.4,71.4,15700.0,66.6585,66.733,66.4909,66.4909,15700.0
2015-01-06 11:40:00,71.39,71.53,71.35,71.37,17800.0,66.4816,66.612,66.4443,66.463,17800.0
2015-01-06 11:45:00,71.37,71.42,71.17,71.23,25000.0,66.463,66.5095,66.2767,66.3326,25000.0
2015-01-06 11:50:00,71.27,71.33,71.16,71.17,6700.0,66.3698,66.4257,66.2674,66.2767,6700.0
2015-01-06 11:55:00,71.19,71.33,71.19,71.27,10500.0,66.2953,66.4257,66.2953,66.3698,10500.0
2015-01-06 12:00:00,71.27,71.27,71.1,71.15,19200.0,66.3698,66.3698,66.2115,66.2581,19200.0
2015-01-06 12:05:00,71.16,71.27,70.97,71.1,22200.0,66.2674,66.3698,66.0905,66.2115,22200.0
2015-01-06 12:10:00,71.09,71.31,71.02,71.27,12000.0,66.2022,66.4071,66.137,66.3698,12000.0
2015-01-06 12:15:00,71.29,71.29,70.97,70.98,16400.0,66.3885,66.3885,66.0905,66.0998,16400.0
2015-01-06 12:20:00,70.94,71.02,70.91,70.95,17100.0,66.0625,66.137,66.0346,66.0718,17100.0
2015-01-06 12:25:00,70.97,71.16,70.97,71.08,9300.0,66.0905,66.2674,66.0905,66.1929,9300.0
2015-01-06 12:30:00,71.09,71.22,71.02,71.22,11500.0,66.2022,66.3233,66.137,66.3233,11500.0
2015-01-06 12:35:00,71.27,71.41,71.25,71.41,39700.0,66.3698,66.5002,66.3512,66.5002,39700.0
2015-01-06 12:40:00,71.41,71.44,71.31,71.31,32000.0,66.5002,66.5281,66.4071,66.4071,32000.0
2015-01-06 12:45:00,71.32,71.4,71.27,71.4,8900.0,66.4164,66.4909,66.3698,66.4909,8900.0
2015-01-06 12:50:00,71.43,71.44,71.31,71.32,16300.0,66.5188,66.5281,66.4071,66.4164,16300.0
2015-01-06 12:55:00,71.32,71.51,71.32,71.51,24400.0,66.4164,66.5933,66.4164,66.5933,24400.0
2015-01-06 13:00:00,71.51,71.52,71.33,71.37,21500.0,66.5933,66.6026,66.4257,66.463,21500.0
2015-01-06 13:05:00,71.36,71.4,71.21,71.28,16400.0,66.4536,66.4909,66.314,66.3791,16400.0
2015-01-06 13:10:00,71.26,71.39,71.25,71.29,12600.0,66.3605,66.4816,66.3512,66.3885,12600.0
2015-01-06 13:15:00,71.29,71.29,71.05,71.05,15500.0,66.3885,66.3885,66.165,66.165,15500.0
2015-01-06 13:20:00,71.06,71.1,70.97,71.01,19100.0,66.1743,66.2115,66.0905,66.1277,19100.0
2015-01-06 13:25:00,70.96,71.08,70.95,71.05,17900.0,66.0811,66.1929,66.0718,66.165,17900.0
2015-01-06 13:30:00,71.06,71.08,70.93,70.97,12100.0,66.1743,66.1929,66.0532,66.0905,12100.0
2015-01-06 13:35:00,70.97,71.13,70.97,71.11,9800.0,66.0905,66.2395,66.0905,66.2208,9800.0
2015-01-06 13:40:00,71.09,71.1,70.98,71.0,11500.0,66.2022,66.2115,66.0998,66.1184,11500.0
2015-01-06 13:45:00,71.01,71.15,71.0,71.15,24200.0,66.1277,66.2581,66.1184,66.2581,24200.0
2015-01-06 13:50:00,71.15,71.19,71.11,71.14,27000.0,66.2581,66.2953,66.2208,66.2488,27000.0
2015-01-06 13:55:00,71.14,71.21,71.04,71.21,17800.0,66.2488,66.314,66.1556,66.314,17800.0
2015-01-06 14:00:00,71.2,71.21,71.13,71.17,38600.0,66.3046,66.314,66.2395,66.2767,38600.0
2015-01-06 14:05:00,71.19,71.32,71.19,71.23,16400.0,66.2953,66.4164,66.2953,66.3326,16400.0
2015-01-06 14:10:00,71.22,71.22,71.08,71.08,20800.0,66.3233,66.3233,66.1929,66.1929,20800.0
2015-01-06 14:15:00,71.08,71.22,71.03,71.19,15000.0,66.1929,66.3233,66.1463,66.2953,15000.0
2015-01-06 14:20:00,71.2,71.46,71.19,71.42,15900.0,66.3046,66.5468,66.2953,66.5095,15900.0
2015-01-06 14:25:00,71.43,71.52,71.35,71.51,12800.0,66.5188,66.6026,66.4443,66.5933,12800.0
2015-01-06 14:30:00,71.53,71.63,71.52,71.6,15300.0,66.612,66.7051,66.6026,66.6771,15300.0
2015-01-06 14:35:00,71.6,71.75,71.54,71.74,13000.0,66.6771,66.8168,66.6213,66.8075,13000.0
2015-01-06 14:40:00,71.76,71.86,71.7,71.83,12000.0,66.8261,66.9193,66.7703,66.8913,12000.0
2015-01-06 14:45:00,71.84,71.95,71.81,71.91,45700.0,66.9006,67.0031,66.8727,66.9658,45700.0
2015-01-06 14:50:00,71.89,71.99,71.83,71.91,19200.0,66.9472,67.0403,66.8913,66.9658,19200.0
2015-01-06 14:55:00,71.91,71.91,71.7,71.75,16600.0,66.9658,66.9658,66.7703,66.8168,16600.0
2015-01-06 15:00:00,71.75,71.83,71.67,71.74,16400.0,66.8168,66.8913,66.7423,66.8075,16400.0
2015-01-06 15:05:00,71.74,71.75,71.47,71.54,26800.0,66.8075,66.8168,66.5561,66.6213,26800.0
2015-01-06 15:10:00,71.54,71.78,71.54,71.76,26500.0,66.6213,66.8448,66.6213,66.8261,26500.0
2015-01-06 15:15:00,71.75,71.81,71.68,71.77,22300.0,66.8168,66.8727,66.7516,66.8355,22300.0
2015-01-06 15:20:00,71.75,72.01,71.74,71.91,25200.0,66.8168,67.059,66.8075,66.9658,25200.0
2015-01-06 15:25:00,71.88,71.9,71.75,71.82,25800.0,66.9379,66.9565,66.8168,66.882,25800.0
2015-01-06 15:30:00,71.82,71.82,71.69,71.69,42500.0,66.882,66.882,66.761,66.761,42500.0
2015-01-06 15:35:00,71.7,71.78,71.64,71.65,27100.0,66.7703,66.8448,66.7144,66.7237,27100.0
2015-01-06 15:40:00,71.65,71.95,71.64,71.94,34200.0,66.7237,67.0031,66.7144,66.9938,34200.0
2015-01-06 15:45:00,71.95,72.06,71.9,71.92,66300.0,67.0031,67.1055,66.9565,66.9751,66300.0
2015-01-06 15:50:00,71.92,72.01,71.81,71.84,58500.0,66.9751,67.059,66.8727,66.9006,58500.0
2015-01-06 15:55:00,71.84,71.85,71.62,71.68,58700.0,66.9006,66.91,66.6958,66.7516,58700.0
2015-01-07 09:30:00,72.48,72.7,72.13,72.2,103200.0,67.4966,67.7015,67.1707,67.2359,103200.0
2015-01-07 09:35:00,72.23,72.5,72.19,72.48,54100.0,67.2638,67.5153,67.2266,67.4966,54100.0
2015-01-07 09:40:00,72.47,72.64,72.42,72.6,26400.0,67.4873,67.6456,67.4408,67.6084,26400.0
2015-01-07 09:45:00,72.59,72.7,72.53,72.7,21900.0,67.5991,67.7015,67.5432,67.7015,21900.0
2015-01-07 09:50:00,72.7,72.76,72.62,72.67,31500.0,67.7015,67.7574,67.627,67.6736,31500.0
2015-01-07 09:55:00,72.68,72.93,72.67,72.92,35900.0,67.6829,67.9157,67.6736,67.9064,35900.0
2015-01-07 10:00:00,72.92,73.03,72.82,73.0,42400.0,67.9064,68.0088,67.8133,67.9809,42400.0
2015-01-07 10:05:00,72.99,73.15,72.94,73.13,38400.0,67.9716,68.1206,67.925,68.1019,38400.0
2015-01-07 10:10:00,73.14,73.19,72.95,72.96,20800.0,68.1113,68.1578,67.9343,67.9436,20800.0
2015-01-07 10:15:00,72.98,73.08,72.93,73.08,9700.0,67.9623,68.0554,67.9157,68.0554,9700.0
2015-01-07 10:20:00,73.06,73.38,73.04,73.24,30600.0,68.0368,68.3348,68.0181,68.2044,30600.0
2015-01-07 10:25:00,73.21,73.25,73.05,73.05,8300.0,68.1764,68.2137,68.0275,68.0275,8300.0
2015-01-07 10:30:00,73.05,73.09,72.96,73.06,47700.0,68.0275,68.0647,67.9436,68.0368,47700.0
2015-01-07 10:35:00,73.04,73.19,73.02,73.15,21700.0,68.0181,68.1578,67.9995,68.1206,21700.0
2015-01-07 10:40:00,73.16,73.17,72.97,73.07,36400.0,68.1299,68.1392,67.953,68.0461,36400.0
2015-01-07 10:45:00,73.09,73.17,73.09,73.09,18700.0,68.0647,68.1392,68.0647,68.0647,18700.0
2015-01-07 10:50:00,73.09,73.17,73.05,73.07,13900.0,68.0647,68.1392,68.0275,68.0461,13900.0
2015-01-07 10:55:00,73.08,73.08,72.98,73.03,14400.0,68.0554,68.0554,67.9623,68.0088,14400.0
2015-01-07 11:00:00,73.05,73.12,73.04,73.1,27100.0,68.0275,68.0926,68.0181,68.074,27100.0
2015-01-07 11:05:00,73.11,73.12,72.97,72.97,32800.0,68.0833,68.0926,67.953,67.953,32800.0
2015-01-07 11:10:00,72.95,72.95,72.81,72.81,9900.0,67.9343,67.9343,67.804,67.804,9900.0
2015-01-07 11:15:00,72.81,72.85,72.74,72.76,19000.0,67.804,67.8412,67.7388,67.7574,19000.0
2015-01-07 11:20:00,72.76,72.88,72.73,72.79,9800.0,67.7574,67.8691,67.7295,67.7853,9800.0
2015-01-07 11:25:00,72.78,72.81,72.71,72.75,12200.0,67.776,67.804,67.7108,67.7481,12200.0
2015-01-07 11:30:00,72.74,72.82,72.73,72.81,34200.0,67.7388,67.8133,67.7295,67.804,34200.0
2015-01-07 11:35:00,72.81,72.84,72.78,72.84,7400.0,67.804,67.8319,67.776,67.8319,7400.0
2015-01-07 11:40:00,72.83,72.86,72.81,72.86,18300.0,67.8226,67.8505,67.804,67.8505,18300.0
2015-01-07 11:45:00,72.86,72.9,72.82,72.9,20000.0,67.8505,67.8878,67.8133,67.8878,20000.0
2015-01-07 11:50:00,72.9,73.0,72.87,73.0,46900.0,67.8878,67.9809,67.8598,67.9809,46900.0
2015-01-07 11:55:00,73.03,73.25,73.03,73.25,26000.0,68.0088,68.2137,68.0088,68.2137,26000.0
2015-01-07 12:00:00,73.29,73.38,73.19,73.2,6500.0,68.2509,68.3348,68.1578,68.1671,6500.0
2015-01-07 12:05:00,73.2,73.34,73.16,73.23,9100.0,68.1671,68.2975,68.1299,68.1951,9100.0
2015-01-07 12:10:00,73.2,73.2,73.11,73.15,11200.0,68.1671,68.1671,68.0833,68.1206,11200.0
2015-01-07 12:15:00,73.15,73.34,73.15,73.32,6100.0,68.1206,68.2975,68.1206,68.2789,6100.0
2015-01-07 12:20:00,73.31,73.33,73.2,73.21,5500.0,68.2696,68.2882,68.1671,68.1764,5500.0
2015-01-07 12:25:00,73.21,73.39,73.2,73.37,6000.0,68.1764,68.3441,68.1671,68.3254,6000.0
2015-01-07 12:30:00,73.39,73.39,73.21,73.27,9900.0,68.3441,68.3441,68.1764,68.2323,9900.0
2015-01-07 12:35:00,73.25,73.45,73.24,73.45,11200.0,68.2137,68.3999,68.2044,68.3999,11200.0
2015-01-07 12:40:00,73.44,73.45,73.34,73.39,8900.0,68.3906,68.3999,68.2975,68.3441,8900.0
2015-01-07 12:45:00,73.39,73.4,73.32,73.37,12200.0,68.3441,68.3534,68.2789,68.3254,12200.0
2015-01-07 12:50:00,73.37,73.45,73.37,73.41,9000.0,68.3254,68.3999,68.3254,68.3627,9000.0
2015-01-07 12:55:00,73.4,73.41,73.37,73.39,6000.0,68.3534,68.3627,68.3254,68.3441,6000.0
2015-01-07 13:00:00,73.4,73.42,73.27,73.27,9300.0,68.3534,68.372,68.2323,68.2323,9300.0
2015-01-07 13:05:00,73.24,73.24,73.15,73.15,8400.0,68.2044,68.2044,68.1206,68.1206,8400.0
2015-01-07 13:10:00,73.1,73.13,73.05,73.08,8200.0,68.074,68.1019,68.0275,68.0554,8200.0
2015-01-07 13:15:00,73.09,73.21,73.08,73.2,6600.0,68.0647,68.1764,68.0554,68.1671,6600.0
2015-01-07 13:20:00,73.2,73.28,73.08,73.11,11200.0,68.1671,68.2416,68.0554,68.0833,11200.0
2015-01-07 13:25:00,73.11,73.18,73.1,73.14,6200.0,68.0833,68.1485,68.074,68.1113,6200.0
2015-01-07 13:30:00,73.14,73.15,73.09,73.12,6100.0,68.1113,68.1206,68.0647,68.0926,6100.0
2015-01-07 13:35:00,73.12,73.12,73.04,73.04,7900.0,68.0926,68.0926,68.0181,68.0181,7900.0
2015-01-07 13:40:00,73.03,73.08,73.02,73.03,11100.0,68.0088,68.0554,67.9995,68.0088,11100.0
2015-01-07 13:45:00,73.0,73.13,72.99,73.1,17300.0,67.9809,68.1019,67.9716,68.074,17300.0
2015-01-07 13:50:00,73.1,73.1,72.96,72.97,6500.0,68.074,68.074,67.9436,67.953,6500.0
2015-01-07 13:55:00,73.0,73.03,72.95,73.0,8800.0,67.9809,68.0088,67.9343,67.9809,8800.0
2015-01-07 14:00:00,73.01,73.08,72.84,73.05,13700.0,67.9902,68.0554,67.8319,68.0275,13700.0
2015-01-07 14:05:00,73.05,73.14,72.96,73.14,7100.0,68.0275,68.1113,67.9436,68.1113,7100.0
2015-01-07 14:10:00,73.18,73.22,73.14,73.15,14300.0,68.1485,68.1858,68.1113,68.1206,14300.0
2015-01-07 14:15:00,73.15,73.17,73.06,73.09,17100.0,68.1206,68.1392,68.0368,68.0647,17100.0
2015-01-07 14:20:00,73.08,73.28,73.08,73.23,19200.0,68.0554,68.2416,68.0554,68.1951,19200.0
2015-01-07 14:25:00,73.2,73.2,73.13,73.13,5800.0,68.1671,68.1671,68.1019,68.1019,5800.0
2015-01-07 14:30:00,73.14,73.24,73.13,73.23,15100.0,68.1113,68.2044,68.1019,68.1951,15100.0
2015-01-07 14:35:00,73.24,73.24,73.11,73.11,14500.0,68.2044,68.2044,68.0833,68.0833,14500.0
2015-01-07 14:40:00,73.12,73.12,72.99,73.05,18000.0,68.0926,68.0926,67.9716,68.0275,18000.0
2015-01-07 14:45:00,73.01,73.07,73.0,73.03,16700.0,67.9902,68.0461,67.9809,68.0088,16700.0
2015-01-07 14:50:00,73.02,73.03,72.91,72.92,11700.0,67.9995,68.0088,67.8971,67.9064,11700.0
2015-01-07 14:55:00,72.92,73.02,72.92,72.99,8000.0,67.9064,67.9995,67.9064,67.9716,8000.0
2015-01-07 15:00:00,73.02,73.08,72.96,72.96,14000.0,67.9995,68.0554,67.9436,67.9436,14000.0
2015-01-07 15:05:00,72.96,73.13,72.96,73.09,18400.0,67.9436,68.1019,67.9436,68.0647,18400.0
2015-01-07 15:10:00,73.1,73.1,73.01,73.02,22500.0,68.074,68.074,67.9902,67.9995,22500.0
2015-01-07 15:15:00,73.02,73.06,72.96,73.05,21200.0,67.9995,68.0368,67.9436,68.0275,21200.0
2015-01-07 15:20:00,73.05,73.06,72.95,72.96,30100.0,68.0275,68.0368,67.9343,67.9436,30100.0
2015-01-07 15:25:00,72.97,73.0,72.94,72.99,21000.0,67.953,67.9809,67.925,67.9716,21000.0
2015-01-07 15:30:00,72.99,73.0,72.9,72.97,44000.0,67.9716,67.9809,67.8878,67.953,44000.0
2015-01-07 15:35:00,72.99,73.03,72.93,73.02,36900.0,67.9716,68.0088,67.9157,67.9995,36900.0
2015-01-07 15:40:00,73.03,73.03,72.92,72.93,33400.0,68.0088,68.0088,67.9064,67.9157,33400.0
2015-01-07 15:45:00,72.92,72.92,72.85,72.9,57500.0,67.9064,67.9064,67.8412,67.8878,57500.0
2015-01-07 15:50:00,72.9,73.0,72.88,73.0,66700.0,67.8878,67.9809,67.8691,67.9809,66700.0
2015-01-07 15:55:00,72.98,73.05,72.97,73.0,95000.0,67.9623,68.0275,67.953,67.9809,95000.0
2015-01-08 09:30:00,73.77,74.35,73.56,74.32,45000.0,68.6979,69.2381,68.5024,69.2101,45000.0
2015-01-08 09:35:00,74.32,74.65,74.19,74.47,22600.0,69.2101,69.5174,69.0891,69.3498,22600.0
2015-01-08 09:40:00,74.46,74.49,74.24,74.28,21400.0,69.3405,69.3684,69.1356,69.1729,21400.0
2015-01-08 09:45:00,74.28,74.47,74.09,74.09,23000.0,69.1729,69.3498,68.9959,68.9959,23000.0
2015-01-08 09:50:00,74.07,74.24,74.07,74.12,12200.0,68.9773,69.1356,68.9773,69.0239,12200.0
2015-01-08 09:55:00,74.14,74.21,73.99,74.02,25800.0,69.0425,69.1077,68.9028,68.9308,25800.0
2015-01-08 10:00:00,74.02,74.1,73.93,74.0,13000.0,68.9308,69.0053,68.8469,68.9121,13000.0
2015-01-08 10:05:00,74.0,74.04,73.96,74.0,39900.0,68.9121,68.9494,68.8749,68.9121,39900.0
2015-01-08 10:10:00,74.01,74.15,73.99,74.06,35100.0,68.9214,69.0518,68.9028,68.968,35100.0
2015-01-08 10:15:00,74.05,74.05,73.99,74.03,18300.0,68.9587,68.9587,68.9028,68.9401,18300.0
2015-01-08 10:20:00,74.03,74.2,74.01,74.12,26100.0,68.9401,69.0984,68.9214,69.0239,26100.0
2015-01-08 10:25:00,74.16,74.17,74.03,74.07,16000.0,69.0611,69.0704,68.9401,68.9773,16000.0
2015-01-08 10:30:00,74.07,74.12,74.06,74.1,15800.0,68.9773,69.0239,68.968,69.0053,15800.0
2015-01-08 10:35:00,74.1,74.11,74.01,74.04,22300.0,69.0053,69.0146,68.9214,68.9494,22300.0
2015-01-08 10:40:00,74.05,74.09,74.01,74.09,20500.0,68.9587,68.9959,68.9214,68.9959,20500.0
2015-01-08 10:45:00,74.1,74.15,74.09,74.15,24200.0,69.0053,69.0518,68.9959,69.0518,24200.0
2015-01-08 10:50:00,74.15,74.16,74.09,74.11,25100.0,69.0518,69.0611,68.9959,69.0146,25100.0
2015-01-08 10:55:00,74.11,74.14,74.08,74.13,15100.0,69.0146,69.0425,68.9866,69.0332,15100.0
2015-01-08 11:00:00,74.13,74.29,74.11,74.22,61000.0,69.0332,69.1822,69.0146,69.117,61000.0
2015-01-08 11:05:00,74.2,74.28,74.15,74.24,16200.0,69.0984,69.1729,69.0518,69.1356,16200.0
2015-01-08 11:10:00,74.21,74.55,74.21,74.4,62700.0,69.1077,69.4243,69.1077,69.2846,62700.0
2015-01-08 11:15:00,74.42,74.51,74.4,74.41,19200.0,69.3033,69.3871,69.2846,69.2939,19200.0
2015-01-08 11:20:00,74.41,74.41,74.35,74.37,16300.0,69.2939,69.2939,69.2381,69.2567,16300.0
2015-01-08 11:25:00,74.37,74.37,74.18,74.2,19500.0,69.2567,69.2567,69.0798,69.0984,19500.0
2015-01-08 11:30:00,74.2,74.32,74.19,74.29,22300.0,69.0984,69.2101,69.0891,69.1822,22300.0
2015-01-08 11:35:00,74.28,74.34,74.25,74.29,14200.0,69.1729,69.2288,69.1449,69.1822,14200.0
2015-01-08 11:40:00,74.28,74.28,74.16,74.18,12800.0,69.1729,69.1729,69.0611,69.0798,12800.0
2015-01-08 11:45:00,74.19,74.26,74.14,74.24,15200.0,69.0891,69.1543,69.0425,69.1356,15200.0
2015-01-08 11:50:00,74.23,74.32,74.16,74.32,24500.0,69.1263,69.2101,69.0611,69.2101,24500.0
2015-01-08 11:55:00,74.31,74.32,74.27,74.3,12500.0,69.2008,69.2101,69.1636,69.1915,12500.0
2015-01-08 12:00:00,74.29,74.29,74.22,74.25,9200.0,69.1822,69.1822,69.117,69.1449,9200.0
2015-01-08 12:05:00,74.25,74.3,74.21,74.27,11600.0,69.1449,69.1915,69.1077,69.1636,11600.0
2015-01-08 12:10:00,74.26,74.26,74.15,74.16,10000.0,69.1543,69.1543,69.0518,69.0611,10000.0
2015-01-08 12:15:00,74.16,74.16,74.07,74.11,8700.0,69.0611,69.0611,68.9773,69.0146,8700.0
2015-01-08 12:20:00,74.11,74.25,74.1,74.25,9900.0,69.0146,69.1449,69.0053,69.1449,9900.0
2015-01-08 12:25:00,74.24,74.27,74.2,74.27,7800.0,69.1356,69.1636,69.0984,69.1636,7800.0
2015-01-08 12:30:00,74.28,74.28,74.13,74.17,5100.0,69.1729,69.1729,69.0332,69.0704,5100.0
2015-01-08 12:35:00,74.17,74.28,74.12,74.25,22200.0,69.0704,69.1729,69.0239,69.1449,22200.0
2015-01-08 12:40:00,74.25,74.31,74.25,74.28,13300.0,69.1449,69.2008,69.1449,69.1729,13300.0
2015-01-08 12:45:00,74.26,74.42,74.24,74.38,41300.0,69.1543,69.3033,69.1356,69.266,41300.0
2015-01-08 12:50:00,74.41,74.47,74.38,74.41,18000.0,69.2939,69.3498,69.266,69.2939,18000.0
2015-01-08 12:55:00,74.4,74.47,74.38,74.46,4700.0,69.2846,69.3498,69.266,69.3405,4700.0
2015-01-08 13:00:00,74.46,74.46,74.38,74.44,7100.0,69.3405,69.3405,69.266,69.3219,7100.0
2015-01-08 13:05:00,74.43,74.55,74.43,74.52,20000.0,69.3126,69.4243,69.3126,69.3964,20000.0
2015-01-08 13:10:00,74.5,74.51,74.46,74.47,13700.0,69.3778,69.3871,69.3405,69.3498,13700.0
2015-01-08 13:15:00,74.47,74.59,74.47,74.56,27100.0,69.3498,69.4616,69.3498,69.4336,27100.0
2015-01-08 13:20:00,74.56,74.67,74.54,74.66,38700.0,69.4336,69.5361,69.415,69.5268,38700.0
2015-01-08 13:25:00,74.66,74.67,74.59,74.59,12200.0,69.5268,69.5361,69.4616,69.4616,12200.0
2015-01-08 13:30:00,74.6,74.64,74.54,74.6,11500.0,69.4709,69.5081,69.415,69.4709,11500.0
2015-01-08 13:35:00,74.61,74.61,74.55,74.55,6100.0,69.4802,69.4802,69.4243,69.4243,6100.0
2015-01-08 13:40:00,74.55,74.57,74.52,74.56,12800.0,69.4243,69.4429,69.3964,69.4336,12800.0
2015-01-08 13:45:00,74.55,74.57,74.48,74.51,162500.0,69.4243,69.4429,69.3591,69.3871,162500.0
2015-01-08 13:50:00,74.52,74.56,74.52,74.54,5700.0,69.3964,69.4336,69.3964,69.415,5700.0
2015-01-08 13:55:00,74.54,74.55,74.36,74.41,10500.0,69.415,69.4243,69.2474,69.2939,10500.0
2015-01-08 14:00:00,74.42,74.43,74.36,74.38,5900.0,69.3033,69.3126,69.2474,69.266,5900.0
2015-01-08 14:05:00,74.38,74.53,74.38,74.47,10000.0,69.266,69.4057,69.266,69.3498,10000.0
2015-01-08 14:10:00,74.49,74.52,74.45,74.46,20000.0,69.3684,69.3964,69.3312,69.3405,20000.0
2015-01-08 14:15:00,74.48,74.6,74.48,74.49,25700.0,69.3591,69.4709,69.3591,69.3684,25700.0
2015-01-08 14:20:00,74.49,74.72,74.49,74.51,26400.0,69.3684,69.5826,69.3684,69.3871,26400.0
2015-01-08 14:25:00,74.52,74.59,74.46,74.57,11400.0,69.3964,69.4616,69.3405,69.4429,11400.0
2015-01-08 14:30:00,74.58,74.6,74.56,74.58,10700.0,69.4523,69.4709,69.4336,69.4523,10700.0
2015-01-08 14:35:00,74.6,74.67,74.58,74.67,22100.0,69.4709,69.5361,69.4523,69.5361,22100.0
2015-01-08 14:40:00,74.67,74.79,74.64,74.72,29600.0,69.5361,69.6478,69.5081,69.5826,29600.0
2015-01-08 14:45:00,74.71,74.77,74.64,74.77,18600.0,69.5733,69.6292,69.5081,69.6292,18600.0
2015-01-08 14:50:00,74.77,74.84,74.76,74.84,57200.0,69.6292,69.6944,69.6199,69.6944,57200.0
2015-01-08 14:55:00,74.85,74.92,74.85,74.91,42600.0,69.7037,69.7689,69.7037,69.7596,42600.0
2015-01-08 15:00:00,74.92,75.05,74.89,74.93,120000.0,69.7689,69.8899,69.7409,69.7782,120000.0
2015-01-08 15:05:00,74.9,74.91,74.79,74.8,39700.0,69.7503,69.7596,69.6478,69.6571,39700.0
2015-01-08 15:10:00,74.8,74.88,74.8,74.85,38800.0,69.6571,69.7316,69.6571,69.7037,38800.0
2015-01-08 15:15:00,74.85,74.94,74.85,74.93,55500.0,69.7037,69.7875,69.7037,69.7782,55500.0
2015-01-08 15:20:00,74.94,75.0,74.93,75.0,120300.0,69.7875,69.8434,69.7782,69.8434,120300.0
2015-01-08 15:25:00,74.99,75.0,74.92,74.95,79800.0,69.8341,69.8434,69.7689,69.7968,79800.0
2015-01-08 15:30:00,74.95,75.09,74.95,75.08,55400.0,69.7968,69.9272,69.7968,69.9179,55400.0
2015-01-08 15:35:00,75.08,75.09,74.94,74.94,80900.0,69.9179,69.9272,69.7875,69.7875,80900.0
2015-01-08 15:40:00,74.95,74.95,74.7,74.7,129100.0,69.7968,69.7968,69.564,69.564,129100.0
2015-01-08 15:45:00,74.7,74.85,74.7,74.78,184800.0,69.564,69.7037,69.564,69.6385,184800.0
2015-01-08 15:50:00,74.78,75.0,74.77,75.0,147400.0,69.6385,69.8434,69.6292,69.8434,147400.0
2015-01-08 15:55:00,75.0,75.07,74.87,74.89,268900.0,69.8434,69.9086,69.7223,69.7409,268900.0
2015-01-09 09:30:00,74.76,75.47,74.69,75.31,46500.0,69.6199,70.2811,69.5547,70.1321,46500.0
2015-01-09 09:35:00,75.44,75.44,74.93,75.3,21900.0,70.2531,70.2531,69.7782,70.1228,21900.0
2015-01-09 09:40:00,75.34,75.83,75.25,75.77,33000.0,70.16,70.6163,70.0762,70.5604,33000.0
2015-01-09 09:45:00,75.72,75.93,75.59,75.74,81000.0,70.5139,70.7094,70.3928,70.5325,81000.0
2015-01-09 09:50:00,75.8,75.94,75.72,75.84,29500.0,70.5884,70.7187,70.5139,70.6256,29500.0
2015-01-09 09:55:00,75.83,75.9,75.75,75.79,62700.0,70.6163,70.6815,70.5418,70.5791,62700.0
2015-01-09 10:00:00,75.75,75.9,75.7,75.82,28800.0,70.5418,70.6815,70.4952,70.607,28800.0
2015-01-09 10:05:00,75.83,75.91,75.75,75.8,76600.0,70.6163,70.6908,70.5418,70.5884,76600.0
2015-01-09 10:10:00,75.79,75.84,75.49,75.67,18100.0,70.5791,70.6256,70.2997,70.4673,18100.0
2015-01-09 10:15:00,75.67,75.81,75.63,75.72,17000.0,70.4673,70.5977,70.4301,70.5139,17000.0
2015-01-09 10:20:00,75.68,75.68,75.57,75.57,10400.0,70.4766,70.4766,70.3742,70.3742,10400.0
2015-01-09 10:25:00,75.59,75.62,75.46,75.5,30200.0,70.3928,70.4207,70.2718,70.309,30200.0
2015-01-09 10:30:00,75.48,75.52,75.31,75.5,28500.0,70.2904,70.3276,70.1321,70.309,28500.0
2015-01-09 10:35:00,75.51,75.69,75.45,75.54,63400.0,70.3183,70.4859,70.2624,70.3463,63400.0
2015-01-09 10:40:00,75.54,75.63,75.44,75.63,107800.0,70.3463,70.4301,70.2531,70.4301,107800.0
2015-01-09 10:45:00,75.63,75.64,75.48,75.48,39000.0,70.4301,70.4394,70.2904,70.2904,39000.0
2015-01-09 10:50:00,75.48,75.7,75.43,75.67,33400.0,70.2904,70.4952,70.2438,70.4673,33400.0
2015-01-09 10:55:00,75.66,75.81,75.64,75.69,37900.0,70.458,70.5977,70.4394,70.4859,37900.0
2015-01-09 11:00:00,75.68,75.69,75.57,75.57,32900.0,70.4766,70.4859,70.3742,70.3742,32900.0
2015-01-09 11:05:00,75.6,75.63,75.54,75.55,23500.0,70.4021,70.4301,70.3463,70.3556,23500.0
2015-01-09 11:10:00,75.54,75.54,75.25,75.28,31100.0,70.3463,70.3463,70.0762,70.1041,31100.0
2015-01-09 11:15:00,75.28,75.33,75.19,75.31,11700.0,70.1041,70.1507,70.0203,70.1321,11700.0
2015-01-09 11:20:00,75.31,75.34,75.13,75.26,19700.0,70.1321,70.16,69.9644,70.0855,19700.0
2015-01-09 11:25:00,75.28,75.28,75.08,75.1,19900.0,70.1041,70.1041,69.9179,69.9365,19900.0
2015-01-09 11:30:00,75.09,75.42,75.04,75.38,66700.0,69.9272,70.2345,69.8806,70.1973,66700.0
2015-01-09 11:35:00,75.36,75.38,75.29,75.3,31600.0,70.1786,70.1973,70.1134,70.1228,31600.0
2015-01-09 11:40:00,75.28,75.29,75.24,75.27,23400.0,70.1041,70.1134,70.0669,70.0948,23400.0
2015-01-09 11:45:00,75.27,75.34,75.25,75.3,23600.0,70.0948,70.16,70.0762,70.1228,23600.0
2015-01-09 11:50:00,75.31,75.4,75.29,75.33,48200.0,70.1321,70.2159,70.1134,70.1507,48200.0
2015-01-09 11:55:00,75.32,75.44,75.14,75.4,14000.0,70.1414,70.2531,69.9738,70.2159,14000.0
2015-01-09 12:00:00,75.4,75.4,75.27,75.35,24300.0,70.2159,70.2159,70.0948,70.1693,24300.0
2015-01-09 12:05:00,75.34,75.35,75.24,75.31,12800.0,70.16,70.1693,70.0669,70.1321,12800.0
2015-01-09 12:10:00,75.3,75.3,75.23,75.25,15900.0,70.1228,70.1228,70.0576,70.0762,15900.0
2015-01-09 12:15:00,75.23,75.26,75.18,75.18,11300.0,70.0576,70.0855,70.011,70.011,11300.0
2015-01-09 12:20:00,75.19,75.21,75.04,75.04,11400.0,70.0203,70.0389,69.8806,69.8806,11400.0
2015-01-09 12:25:00,75.03,75.07,74.98,75.03,14300.0,69.8713,69.9086,69.8248,69.8713,14300.0
2015-01-09 12:30:00,75.04,75.15,74.93,74.93,9200.0,69.8806,69.9831,69.7782,69.7782,9200.0
2015-01-09 12:35:00,74.93,75.0,74.9,74.98,30100.0,69.7782,69.8434,69.7503,69.8248,30100.0
2015-01-09 12:40:00,74.99,75.12,74.96,75.11,21500.0,69.8341,69.9551,69.8061,69.9458,21500.0
2015-01-09 12:45:00,75.11,75.11,74.99,75.0,20900.0,69.9458,69.9458,69.8341,69.8434,20900.0
2015-01-09 12:50:00,75.0,75.0,74.87,74.97,11300.0,69.8434,69.8434,69.7223,69.8154,11300.0
2015-01-09 12:55:00,74.97,75.03,74.93,74.96,15000.0,69.8154,69.8713,69.7782,69.8061,15000.0
2015-01-09 13:00:00,74.96,75.02,74.95,75.0,24600.0,69.8061,69.862,69.7968,69.8434,24600.0
2015-01-09 13:05:00,74.99,75.01,74.94,74.94,16200.0,69.8341,69.8527,69.7875,69.7875,16200.0
2015-01-09 13:10:00,74.93,74.98,74.88,74.9,85700.0,69.7782,69.8248,69.7316,69.7503,85700.0
2015-01-09 13:15:00,74.9,74.95,74.88,74.92,23600.0,69.7503,69.7968,69.7316,69.7689,23600.0
2015-01-09 13:20:00,74.93,74.93,74.86,74.86,9300.0,69.7782,69.7782,69.713,69.713,9300.0
2015-01-09 13:25:00,74.88,74.88,74.79,74.8,15200.0,69.7316,69.7316,69.6478,69.6571,15200.0
2015-01-09 13:30:00,74.8,74.86,74.79,74.8,19700.0,69.6571,69.713,69.6478,69.6571,19700.0
2015-01-09 13:35:00,74.8,74.84,74.79,74.8,16900.0,69.6571,69.6944,69.6478,69.6571,16900.0
2015-01-09 13:40:00,74.8,74.85,74.7,74.75,15200.0,69.6571,69.7037,69.564,69.6106,15200.0
2015-01-09 13:45:00,74.75,74.75,74.66,74.73,32400.0,69.6106,69.6106,69.5268,69.5919,32400.0
2015-01-09 13:50:00,74.73,74.74,74.69,74.7,40200.0,69.5919,69.6013,69.5547,69.564,40200.0
2015-01-09 13:55:00,74.7,74.72,74.69,74.7,22300.0,69.564,69.5826,69.5547,69.564,22300.0
2015-01-09 14:00:00,74.69,74.71,74.67,74.69,26800.0,69.5547,69.5733,69.5361,69.5547,26800.0
2015-01-09 14:05:00,74.69,74.71,74.67,74.7,19500.0,69.5547,69.5733,69.5361,69.564,19500.0
2015-01-09 14:10:00,74.71,74.71,74.66,74.7,18700.0,69.5733,69.5733,69.5268,69.564,18700.0
2015-01-09 14:15:00,74.71,74.72,74.67,74.71,21600.0,69.5733,69.5826,69.5361,69.5733,21600.0
2015-01-09 14:20:00,74.7,74.71,74.58,74.62,29900.0,69.564,69.5733,69.4523,69.4895,29900.0
2015-01-09 14:25:00,74.61,74.74,74.6,74.68,23500.0,69.4802,69.6013,69.4709,69.5454,23500.0
2015-01-09 14:30:00,74.69,74.71,74.66,74.71,19000.0,69.5547,69.5733,69.5268,69.5733,19000.0
2015-01-09 14:35:00,74.7,74.73,74.68,74.73,48700.0,69.564,69.5919,69.5454,69.5919,48700.0
2015-01-09 14:40:00,74.73,74.76,74.69,74.7,256200.0,69.5919,69.6199,69.5547,69.564,256200.0
2015-01-09 14:45:00,74.69,74.93,74.68,74.86,64300.0,69.5547,69.7782,69.5454,69.713,64300.0
2015-01-09 14:50:00,74.87,74.92,74.76,74.76,59500.0,69.7223,69.7689,69.6199,69.6199,59500.0
2015-01-09 14:55:00,74.75,74.75,74.7,74.7,44900.0,69.6106,69.6106,69.564,69.564,44900.0
2015-01-09 15:00:00,74.71,74.95,74.7,74.94,45000.0,69.5733,69.7968,69.564,69.7875,45000.0
2015-01-09 15:05:00,74.94,75.05,74.88,75.04,47000.0,69.7875,69.8899,69.7316,69.8806,47000.0
2015-01-09 15:10:00,75.04,75.07,74.94,75.02,46100.0,69.8806,69.9086,69.7875,69.862,46100.0
2015-01-09 15:15:00,75.01,75.02,74.93,74.96,29100.0,69.8527,69.862,69.7782,69.8061,29100.0
2015-01-09 15:20:00,74.97,75.05,74.96,74.97,36500.0,69.8154,69.8899,69.8061,69.8154,36500.0
2015-01-09 15:25:00,74.97,74.98,74.77,74.81,53000.0,69.8154,69.8248,69.6292,69.6664,53000.0
2015-01-09 15:30:00,74.81,74.85,74.67,74.83,64200.0,69.6664,69.7037,69.5361,69.6851,64200.0
2015-01-09 15:35:00,74.83,74.83,74.7,74.82,48400.0,69.6851,69.6851,69.564,69.6758,48400.0
2015-01-09 15:40:00,74.83,74.83,74.78,74.78,60300.0,69.6851,69.6851,69.6385,69.6385,60300.0
2015-01-09 15:45:00,74.78,74.81,74.69,74.72,93900.0,69.6385,69.6664,69.5547,69.5826,93900.0
2015-01-09 15:50:00,74.72,74.72,74.66,74.7,85700.0,69.5826,69.5826,69.5268,69.564,85700.0
2015-01-09 15:55:00,74.7,74.71,74.65,74.66,123900.0,69.564,69.5733,69.5174,69.5268,123900.0
2015-01-12 09:30:00,75.91,76.18,74.78,74.98,170100.0,70.6908,70.9422,69.6385,69.8248,170100.0
2015-01-12 09:35:00,74.78,75.0,74.15,74.16,155700.0,69.6385,69.8434,69.0518,69.0611,155700.0
2015-01-12 09:40:00,74.16,74.17,73.37,73.74,90400.0,69.0611,69.0704,68.3254,68.67,90400.0
2015-01-12 09:45:00,73.74,73.8,73.24,73.26,63600.0,68.67,68.7259,68.2044,68.223,63600.0
2015-01-12 09:50:00,73.27,73.7,73.16,73.31,61300.0,68.2323,68.6328,68.1299,68.2696,61300.0
2015-01-12 09:55:00,73.34,73.46,73.0,73.06,52600.0,68.2975,68.4093,67.9809,68.0368,52600.0
2015-01-12 10:00:00,73.08,73.2,72.6,72.69,112300.0,68.0554,68.1671,67.6084,67.6922,112300.0
2015-01-12 10:05:00,72.7,72.75,72.34,72.67,67700.0,67.7015,67.7481,67.3663,67.6736,67700.0
2015-01-12 10:10:00,72.69,72.86,72.53,72.78,90800.0,67.6922,67.8505,67.5432,67.776,90800.0
2015-01-12 10:15:00,72.78,73.28,72.77,73.12,84900.0,67.776,68.2416,67.7667,68.0926,84900.0
2015-01-12 10:20:00,73.11,73.19,73.04,73.17,39700.0,68.0833,68.1578,68.0181,68.1392,39700.0
2015-01-12 10:25:00,73.15,73.27,73.14,73.19,58800.0,68.1206,68.2323,68.1113,68.1578,58800.0
2015-01-12 10:30:00,73.17,73.26,73.05,73.14,36900.0,68.1392,68.223,68.0275,68.1113,36900.0
2015-01-12 10:35:00,73.16,73.19,73.0,73.11,60600.0,68.1299,68.1578,67.9809,68.0833,60600.0
2015-01-12 10:40:00,73.1,73.13,72.9,72.99,75900.0,68.074,68.1019,67.8878,67.9716,75900.0
2015-01-12 10:45:00,72.98,73.12,72.98,73.07,41800.0,67.9623,68.0926,67.9623,68.0461,41800.0
2015-01-12 10:50:00,73.06,73.06,72.91,72.94,45500.0,68.0368,68.0368,67.8971,67.925,45500.0
2015-01-12 10:55:00,72.97,73.4,72.97,73.39,34600.0,67.953,68.3534,67.953,68.3441,34600.0
2015-01-12 11:00:00,73.42,73.44,73.15,73.16,39000.0,68.372,68.3906,68.1206,68.1299,39000.0
2015-01-12 11:05:00,73.17,73.33,72.9,72.93,57900.0,68.1392,68.2882,67.8878,67.9157,57900.0
2015-01-12 11:10:00,72.93,73.09,72.82,72.84,29800.0,67.9157,68.0647,67.8133,67.8319,29800.0
2015-01-12 11:15:00,72.84,73.06,72.83,73.06,31400.0,67.8319,68.0368,67.8226,68.0368,31400.0
2015-01-12 11:20:00,73.05,73.11,72.91,73.03,21400.0,68.0275,68.0833,67.8971,68.0088,21400.0
2015-01-12 11:25:00,73.05,73.05,72.92,72.97,43400.0,68.0275,68.0275,67.9064,67.953,43400.0
2015-01-12 11:30:00,72.98,73.06,72.82,72.87,21700.0,67.9623,68.0368,67.8133,67.8598,21700.0
2015-01-12 11:35:00,72.9,72.99,72.78,72.84,26400.0,67.8878,67.9716,67.776,67.8319,26400.0
2015-01-12 11:40:00,72.86,73.08,72.86,73.08,30900.0,67.8505,68.0554,67.8505,68.0554,30900.0
2015-01-12 11:45:00,73.1,73.2,72.72,72.76,142600.0,68.074,68.1671,67.7201,67.7574,142600.0
2015-01-12 11:50:00,72.76,72.88,72.75,72.86,29100.0,67.7574,67.8691,67.7481,67.8505,29100.0
2015-01-12 11:55:00,72.87,73.11,72.87,73.08,20300.0,67.8598,68.0833,67.8598,68.0554,20300.0
2015-01-12 12:00:00,73.07,73.27,73.07,73.25,26000.0,68.0461,68.2323,68.0461,68.2137,26000.0
2015-01-12 12:05:00,73.24,73.35,73.21,73.32,13800.0,68.2044,68.3068,68.1764,68.2789,13800.0
2015-01-12 12:10:00,73.32,73.44,73.22,73.25,12900.0,68.2789,68.3906,68.1858,68.2137,12900.0
2015-01-12 12:15:00,73.28,73.33,73.13,73.23,13600.0,68.2416,68.2882,68.1019,68.1951,13600.0
2015-01-12 12:20:00,73.23,73.38,73.23,73.36,15700.0,68.1951,68.3348,68.1951,68.3161,15700.0
2015-01-12 12:25:00,73.34,73.35,73.26,73.35,6900.0,68.2975,68.3068,68.223,68.3068,6900.0
2015-01-12 12:30:00,73.34,73.44,73.32,73.44,32600.0,68.2975,68.3906,68.2789,68.3906,32600.0
2015-01-12 12:35:00,73.42,73.47,73.36,73.39,26700.0,68.372,68.4186,68.3161,68.3441,26700.0
2015-01-12 12:40:00,73.42,73.47,73.36,73.42,50400.0,68.372,68.4186,68.3161,68.372,50400.0
2015-01-12 12:45:00,73.43,73.47,73.36,73.39,70500.0,68.3813,68.4186,68.3161,68.3441,70500.0
2015-01-12 12:50:00,73.4,73.4,73.32,73.36,38100.0,68.3534,68.3534,68.2789,68.3161,38100.0
2015-01-12 12:55:00,73.33,73.35,73.13,73.2,85100.0,68.2882,68.3068,68.1019,68.1671,85100.0
2015-01-12 13:00:00,73.18,73.33,73.09,73.3,77000.0,68.1485,68.2882,68.0647,68.2603,77000.0
2015-01-12 13:05:00,73.3,73.3,73.17,73.25,117300.0,68.2603,68.2603,68.1392,68.2137,117300.0
2015-01-12 13:10:00,73.23,73.27,73.19,73.26,25400.0,68.1951,68.2323,68.1578,68.223,25400.0
2015-01-12 13:15:00,73.25,73.25,73.11,73.14,31300.0,68.2137,68.2137,68.0833,68.1113,31300.0
2015-01-12 13:20:00,73.13,73.13,73.0,73.02,13900.0,68.1019,68.1019,67.9809,67.9995,13900.0
2015-01-12 13:25:00,73.03,73.04,72.96,72.97,25500.0,68.0088,68.0181,67.9436,67.953,25500.0
2015-01-12 13:30:00,72.97,73.15,72.96,73.15,72300.0,67.953,68.1206,67.9436,68.1206,72300.0
2015-01-12 13:35:00,73.15,73.2,73.04,73.12,73100.0,68.1206,68.1671,68.0181,68.0926,73100.0
2015-01-12 13:40:00,73.12,73.13,73.06,73.1,34400.0,68.0926,68.1019,68.0368,68.074,34400.0
2015-01-12 13:45:00,73.1,73.11,72.99,72.99,29100.0,68.074,68.0833,67.9716,67.9716,29100.0
2015-01-12 13:50:00,73.02,73.09,73.02,73.07,20100.0,67.9995,68.0647,67.9995,68.0461,20100.0
2015-01-12 13:55:00,73.07,73.1,73.04,73.1,15200.0,68.0461,68.074,68.0181,68.074,15200.0
2015-01-12 14:00:00,73.1,73.11,73.06,73.1,23000.0,68.074,68.0833,68.0368,68.074,23000.0
2015-01-12 14:05:00,73.09,73.1,73.02,73.03,32800.0,68.0647,68.074,67.9995,68.0088,32800.0
2015-01-12 14:10:00,73.03,73.03,72.86,72.92,91800.0,68.0088,68.0088,67.8505,67.9064,91800.0
2015-01-12 14:15:00,72.92,72.99,72.92,72.95,28200.0,67.9064,67.9716,67.9064,67.9343,28200.0
2015-01-12 14:20:00,72.96,73.02,72.96,73.0,17100.0,67.9436,67.9995,67.9436,67.9809,17100.0
2015-01-12 14:25:00,73.01,73.07,73.0,73.07,20300.0,67.9902,68.0461,67.9809,68.0461,20300.0
2015-01-12 14:30:00,73.06,73.07,73.03,73.06,29200.0,68.0368,68.0461,68.0088,68.0368,29200.0
2015-01-12 14:35:00,73.06,73.07,73.0,73.04,40500.0,68.0368,68.0461,67.9809,68.0181,40500.0
2015-01-12 14:40:00,73.03,73.08,72.96,72.96,45000.0,68.0088,68.0554,67.9436,67.9436,45000.0
2015-01-12 14:45:00,72.96,73.0,72.9,72.99,22100.0,67.9436,67.9809,67.8878,67.9716,22100.0
2015-01-12 14:50:00,72.99,73.02,72.93,72.98,17500.0,67.9716,67.9995,67.9157,67.9623,17500.0
2015-01-12 14:55:00,72.96,73.01,72.95,72.98,21800.0,67.9436,67.9902,67.9343,67.9623,21800.0
2015-01-12 15:00:00,72.99,73.01,72.96,72.98,14300.0,67.9716,67.9902,67.9436,67.9623,14300.0
2015-01-12 15:05:00,72.96,72.96,72.9,72.91,25500.0,67.9436,67.9436,67.8878,67.8971,25500.0
2015-01-12 15:10:00,72.9,72.96,72.88,72.94,23200.0,67.8878,67.9436,67.8691,67.925,23200.0
2015-01-12 15:15:00,72.95,73.0,72.9,72.9,36800.0,67.9343,67.9809,67.8878,67.8878,36800.0
2015-01-12 15:20:00,72.91,72.93,72.81,72.82,41300.0,67.8971,67.9157,67.804,67.8133,41300.0
2015-01-12 15:25:00,72.81,72.82,72.63,72.68,47500.0,67.804,67.8133,67.6363,67.6829,47500.0
2015-01-12 15:30:00,72.67,72.73,72.56,72.56,38200.0,67.6736,67.7295,67.5711,67.5711,38200.0
2015-01-12 15:35:00,72.57,72.59,72.46,72.48,84600.0,67.5805,67.5991,67.478,67.4966,84600.0
2015-01-12 15:40:00,72.48,72.63,72.47,72.51,84300.0,67.4966,67.6363,67.4873,67.5246,84300.0
2015-01-12 15:45:00,72.51,72.51,72.47,72.48,106100.0,67.5246,67.5246,67.4873,67.4966,106100.0
2015-01-12 15:50:00,72.49,72.51,72.34,72.36,128800.0,67.506,67.5246,67.3663,67.3849,128800.0
2015-01-12 15:55:00,72.36,72.36,72.01,72.2,231100.0,67.3849,67.3849,67.059,67.2359,231100.0
2015-01-13 09:30:00,73.12,73.19,72.62,72.73,88200.0,68.0926,68.1578,67.627,67.7295,88200.0
2015-01-13 09:35:00,72.75,72.75,72.36,72.42,64400.0,67.7481,67.7481,67.3849,67.4408,64400.0
2015-01-13 09:40:00,72.43,72.54,71.92,71.96,101500.0,67.4501,67.5525,66.9751,67.0124,101500.0
2015-01-13 09:45:00,71.95,72.03,71.69,71.73,76700.0,67.0031,67.0776,66.761,66.7982,76700.0
2015-01-13 09:50:00,71.73,72.19,71.73,72.16,36600.0,66.7982,67.2266,66.7982,67.1986,36600.0
2015-01-13 09:55:00,72.15,72.33,72.08,72.25,41600.0,67.1893,67.357,67.1241,67.2825,41600.0
2015-01-13 10:00:00,72.26,72.35,72.0,72.01,64600.0,67.2918,67.3756,67.0496,67.059,64600.0
2015-01-13 10:05:00,72.0,72.0,71.71,71.76,58900.0,67.0496,67.0496,66.7796,66.8261,58900.0
2015-01-13 10:10:00,71.77,71.77,71.2,71.2,102200.0,66.8355,66.8355,66.3046,66.3046,102200.0
2015-01-13 10:15:00,71.2,71.32,70.97,71.0,140600.0,66.3046,66.4164,66.0905,66.1184,140600.0
2015-01-13 10:20:00,70.99,71.25,70.94,71.04,91500.0,66.1091,66.3512,66.0625,66.1556,91500.0
2015-01-13 10:25:00,71.03,71.17,70.88,71.03,96700.0,66.1463,66.2767,66.0066,66.1463,96700.0
2015-01-13 10:30:00,71.04,71.28,71.0,71.09,83500.0,66.1556,66.3791,66.1184,66.2022,83500.0
2015-01-13 10:35:00,71.09,71.1,70.72,70.8,92400.0,66.2022,66.2115,65.8576,65.9321,92400.0
2015-01-13 10:40:00,70.8,71.07,70.8,70.94,108600.0,65.9321,66.1836,65.9321,66.0625,108600.0
2015-01-13 10:45:00,70.95,71.15,70.93,71.1,67200.0,66.0718,66.2581,66.0532,66.2115,67200.0
2015-01-13 10:50:00,71.1,71.15,71.05,71.09,42900.0,66.2115,66.2581,66.165,66.2022,42900.0
2015-01-13 10:55:00,71.09,71.13,71.05,71.11,111300.0,66.2022,66.2395,66.165,66.2208,111300.0
2015-01-13 11:00:00,71.11,71.13,70.86,70.95,63500.0,66.2208,66.2395,65.988,66.0718,63500.0
2015-01-13 11:05:00,70.94,71.13,70.94,71.04,27500.0,66.0625,66.2395,66.0625,66.1556,27500.0
2015-01-13 11:10:00,71.04,71.13,70.94,71.0,46500.0,66.1556,66.2395,66.0625,66.1184,46500.0
2015-01-13 11:15:00,71.0,71.1,70.99,71.1,17200.0,66.1184,66.2115,66.1091,66.2115,17200.0
2015-01-13 11:20:00,71.1,71.13,71.03,71.09,36100.0,66.2115,66.2395,66.1463,66.2022,36100.0
2015-01-13 11:25:00,71.1,71.28,71.09,71.28,62800.0,66.2115,66.3791,66.2022,66.3791,62800.0
2015-01-13 11:30:00,71.29,71.58,71.28,71.58,83700.0,66.3885,66.6585,66.3791,66.6585,83700.0
2015-01-13 11:35:00,71.54,71.79,71.54,71.65,43500.0,66.6213,66.8541,66.6213,66.7237,43500.0
2015-01-13 11:40:00,71.65,71.69,71.48,71.66,32300.0,66.7237,66.761,66.5654,66.733,32300.0
2015-01-13 11:45:00,71.67,71.85,71.64,71.85,30300.0,66.7423,66.91,66.7144,66.91,30300.0
2015-01-13 11:50:00,71.84,71.95,71.72,71.72,47500.0,66.9006,67.0031,66.7889,66.7889,47500.0
2015-01-13 11:55:00,71.71,71.77,71.63,71.64,30100.0,66.7796,66.8355,66.7051,66.7144,30100.0
2015-01-13 12:00:00,71.65,71.75,71.52,71.59,34900.0,66.7237,66.8168,66.6026,66.6678,34900.0
2015-01-13 12:05:00,71.6,71.61,71.43,71.53,27300.0,66.6771,66.6865,66.5188,66.612,27300.0
2015-01-13 12:10:00,71.55,71.62,71.53,71.62,19400.0,66.6306,66.6958,66.612,66.6958,19400.0
2015-01-13 12:15:00,71.63,71.68,71.59,71.65,24000.0,66.7051,66.7516,66.6678,66.7237,24000.0
2015-01-13 12:20:00,71.67,71.69,71.44,71.45,25700.0,66.7423,66.761,66.5281,66.5375,25700.0
2015-01-13 12:25:00,71.44,71.59,71.44,71.57,26000.0,66.5281,66.6678,66.5281,66.6492,26000.0
2015-01-13 12:30:00,71.55,71.55,71.34,71.4,22200.0,66.6306,66.6306,66.435,66.4909,22200.0
2015-01-13 12:35:00,71.41,71.47,71.34,71.35,18900.0,66.5002,66.5561,66.435,66.4443,18900.0
2015-01-13 12:40:00,71.34,71.38,71.24,71.3,45400.0,66.435,66.4723,66.3419,66.3978,45400.0
2015-01-13 12:45:00,71.29,71.4,71.29,71.34,49900.0,66.3885,66.4909,66.3885,66.435,49900.0
2015-01-13 12:50:00,71.36,71.37,71.23,71.35,91000.0,66.4536,66.463,66.3326,66.4443,91000.0
2015-01-13 12:55:00,71.35,71.42,71.35,71.39,63900.0,66.4443,66.5095,66.4443,66.4816,63900.0
2015-01-13 13:00:00,71.39,71.42,71.38,71.39,40100.0,66.4816,66.5095,66.4723,66.4816,40100.0
2015-01-13 13:05:00,71.4,71.64,71.4,71.64,35500.0,66.4909,66.7144,66.4909,66.7144,35500.0
2015-01-13 13:10:00,71.64,71.92,71.64,71.81,38200.0,66.7144,66.9751,66.7144,66.8727,38200.0
2015-01-13 13:15:00,71.78,71.78,71.54,71.54,9900.0,66.8448,66.8448,66.6213,66.6213,9900.0
2015-01-13 13:20:00,71.55,71.55,71.32,71.37,31900.0,66.6306,66.6306,66.4164,66.463,31900.0
2015-01-13 13:25:00,71.41,71.42,71.29,71.33,53500.0,66.5002,66.5095,66.3885,66.4257,53500.0
2015-01-13 13:30:00,71.33,71.51,71.3,71.51,35900.0,66.4257,66.5933,66.3978,66.5933,35900.0
2015-01-13 13:35:00,71.51,71.52,71.41,71.42,17500.0,66.5933,66.6026,66.5002,66.5095,17500.0
2015-01-13 13:40:00,71.42,71.45,71.31,71.35,32100.0,66.5095,66.5375,66.4071,66.4443,32100.0
2015-01-13 13:45:00,71.35,71.48,71.35,71.42,15100.0,66.4443,66.5654,66.4443,66.5095,15100.0
2015-01-13 13:50:00,71.4,71.45,70.99,70.99,66000.0,66.4909,66.5375,66.1091,66.1091,66000.0
2015-01-13 13:55:00,71.03,71.13,71.0,71.03,21300.0,66.1463,66.2395,66.1184,66.1463,21300.0
2015-01-13 14:00:00,71.04,71.04,70.89,70.98,36400.0,66.1556,66.1556,66.016,66.0998,36400.0
2015-01-13 14:05:00,71.0,71.14,70.96,71.1,26900.0,66.1184,66.2488,66.0811,66.2115,26900.0
2015-01-13 14:10:00,71.1,71.13,71.0,71.0,62600.0,66.2115,66.2395,66.1184,66.1184,62600.0
2015-01-13 14:15:00,70.98,71.13,70.89,71.1,15800.0,66.0998,66.2395,66.016,66.2115,15800.0
2015-01-13 14:20:00,71.11,71.17,71.05,71.14,24000.0,66.2208,66.2767,66.165,66.2488,24000.0
2015-01-13 14:25:00,71.14,71.34,71.14,71.34,23200.0,66.2488,66.435,66.2488,66.435,23200.0
2015-01-13 14:30:00,71.34,71.55,71.34,71.55,31800.0,66.435,66.6306,66.435,66.6306,31800.0
2015-01-13 14:35:00,71.57,71.64,71.53,71.53,16500.0,66.6492,66.7144,66.612,66.612,16500.0
2015-01-13 14:40:00,71.53,71.57,71.4,71.52,31900.0,66.612,66.6492,66.4909,66.6026,31900.0
2015-01-13 14:45:00,71.54,71.66,71.53,71.61,19300.0,66.6213,66.733,66.612,66.6865,19300.0
2015-01-13 14:50:00,71.61,71.79,71.6,71.79,33600.0,66.6865,66.8541,66.6771,66.8541,33600.0
2015-01-13 14:55:00,71.79,71.82,71.65,71.65,44700.0,66.8541,66.882,66.7237,66.7237,44700.0
2015-01-13 15:00:00,71.62,71.74,71.61,71.68,64300.0,66.6958,66.8075,66.6865,66.7516,64300.0
2015-01-13 15:05:00,71.64,71.71,71.56,71.56,33000.0,66.7144,66.7796,66.6399,66.6399,33000.0
2015-01-13 15:10:00,71.57,71.77,71.54,71.77,21500.0,66.6492,66.8355,66.6213,66.8355,21500.0
2015-01-13 15:15:00,71.78,71.88,71.78,71.8,22200.0,66.8448,66.9379,66.8448,66.8634,22200.0
2015-01-13 15:20:00,71.8,71.83,71.72,71.77,44500.0,66.8634,66.8913,66.7889,66.8355,44500.0
2015-01-13 15:25:00,71.78,71.82,71.63,71.63,28300.0,66.8448,66.882,66.7051,66.7051,28300.0
2015-01-13 15:30:00,71.61,71.83,71.6,71.75,52200.0,66.6865,66.8913,66.6771,66.8168,52200.0
2015-01-13 15:35:00,71.75,71.98,71.74,71.97,59800.0,66.8168,67.031,66.8075,67.0217,59800.0
2015-01-13 15:40:00,71.97,72.2,71.97,72.15,40900.0,67.0217,67.2359,67.0217,67.1893,40900.0
2015-01-13 15:45:00,72.16,72.18,72.05,72.15,66900.0,67.1986,67.2173,67.0962,67.1893,66900.0
2015-01-13 15:50:00,72.15,72.16,71.93,71.95,101300.0,67.1893,67.1986,66.9845,67.0031,101300.0
2015-01-13 15:55:00,71.96,72.23,71.95,72.14,260700.0,67.0124,67.2638,67.0031,67.18,260700.0
2015-01-14 09:30:00,71.27,71.54,70.97,71.36,59300.0,66.3698,66.6213,66.0905,66.4536,59300.0
2015-01-14 09:35:00,71.33,71.33,70.75,70.93,102900.0,66.4257,66.4257,65.8856,66.0532,102900.0
2015-01-14 09:40:00,70.93,71.03,70.8,70.89,95600.0,66.0532,66.1463,65.9321,66.016,95600.0
2015-01-14 09:45:00,70.86,70.89,70.4,70.81,58900.0,65.988,66.016,65.5597,65.9415,58900.0
2015-01-14 09:50:00,70.81,70.81,70.55,70.63,17300.0,65.9415,65.9415,65.6993,65.7738,17300.0
2015-01-14 09:55:00,70.63,70.69,70.48,70.51,176700.0,65.7738,65.8297,65.6342,65.6621,176700.0
2015-01-14 10:00:00,70.51,70.67,70.45,70.6,104100.0,65.6621,65.8111,65.6062,65.7459,104100.0
2015-01-14 10:05:00,70.59,70.71,70.58,70.65,128700.0,65.7366,65.8483,65.7273,65.7925,128700.0
2015-01-14 10:10:00,70.63,71.08,70.6,71.04,79100.0,65.7738,66.1929,65.7459,66.1556,79100.0
2015-01-14 10:15:00,71.02,71.02,70.8,70.94,30000.0,66.137,66.137,65.9321,66.0625,30000.0
2015-01-14 10:20:00,70.93,70.94,70.85,70.9,36100.0,66.0532,66.0625,65.9787,66.0253,36100.0
2015-01-14 10:25:00,70.91,71.03,70.85,70.95,87000.0,66.0346,66.1463,65.9787,66.0718,87000.0
2015-01-14 10:30:00,70.94,71.01,70.8,70.91,22400.0,66.0625,66.1277,65.9321,66.0346,22400.0
2015-01-14 10:35:00,70.94,70.97,70.78,70.81,24700.0,66.0625,66.0905,65.9135,65.9415,24700.0
2015-01-14 10:40:00,70.84,70.95,70.73,70.92,21900.0,65.9694,66.0718,65.867,66.0439,21900.0
2015-01-14 10:45:00,70.93,70.96,70.89,70.92,29000.0,66.0532,66.0811,66.016,66.0439,29000.0
2015-01-14 10:50:00,70.91,70.96,70.83,70.87,21800.0,66.0346,66.0811,65.9601,65.9973,21800.0
2015-01-14 10:55:00,70.87,71.03,70.86,70.99,22800.0,65.9973,66.1463,65.988,66.1091,22800.0
2015-01-14 11:00:00,70.99,71.02,70.87,70.87,23700.0,66.1091,66.137,65.9973,65.9973,23700.0
2015-01-14 11:05:00,70.87,70.91,70.73,70.74,36500.0,65.9973,66.0346,65.867,65.8763,36500.0
2015-01-14 11:10:00,70.77,70.84,70.76,70.78,31200.0,65.9042,65.9694,65.8949,65.9135,31200.0
2015-01-14 11:15:00,70.75,70.79,70.65,70.71,40500.0,65.8856,65.9228,65.7925,65.8483,40500.0
2015-01-14 11:20:00,70.7,70.9,70.67,70.9,35100.0,65.839,66.0253,65.8111,66.0253,35100.0
2015-01-14 11:25:00,70.9,70.91,70.62,70.62,45600.0,66.0253,66.0346,65.7645,65.7645,45600.0
2015-01-14 11:30:00,70.62,70.64,70.4,70.43,107800.0,65.7645,65.7831,65.5597,65.5876,107800.0
2015-01-14 11:35:00,70.45,70.75,70.45,70.75,20100.0,65.6062,65.8856,65.6062,65.8856,20100.0
2015-01-14 11:40:00,70.75,70.92,70.75,70.8,45600.0,65.8856,66.0439,65.8856,65.9321,45600.0
2015-01-14 11:45:00,70.81,70.83,70.74,70.8,19400.0,65.9415,65.9601,65.8763,65.9321,19400.0
2015-01-14 11:50:00,70.8,70.81,70.55,70.62,17500.0,65.9321,65.9415,65.6993,65.7645,17500.0
2015-01-14 11:55:00,70.65,70.69,70.52,70.53,35300.0,65.7925,65.8297,65.6714,65.6807,35300.0
2015-01-14 12:00:00,70.53,70.63,70.51,70.62,31200.0,65.6807,65.7738,65.6621,65.7645,31200.0
2015-01-14 12:05:00,70.65,70.65,70.34,70.34,48700.0,65.7925,65.7925,65.5038,65.5038,48700.0
2015-01-14 12:10:00,70.36,70.43,70.31,70.34,19100.0,65.5224,65.5876,65.4758,65.5038,19100.0
2015-01-14 12:15:00,70.34,70.41,70.29,70.29,32000.0,65.5038,65.569,65.4572,65.4572,32000.0
2015-01-14 12:20:00,70.28,70.37,70.24,70.31,31200.0,65.4479,65.5317,65.4107,65.4758,31200.0
2015-01-14 12:25:00,70.3,70.33,70.22,70.3,18100.0,65.4665,65.4945,65.392,65.4665,18100.0
2015-01-14 12:30:00,70.3,70.35,70.22,70.28,54600.0,65.4665,65.5131,65.392,65.4479,54600.0
2015-01-14 12:35:00,70.26,70.32,70.24,70.27,41000.0,65.4293,65.4852,65.4107,65.4386,41000.0
2015-01-14 12:40:00,70.27,70.34,70.24,70.28,48200.0,65.4386,65.5038,65.4107,65.4479,48200.0
2015-01-14 12:45:00,70.29,70.34,70.22,70.33,32900.0,65.4572,65.5038,65.392,65.4945,32900.0
2015-01-14 12:50:00,70.33,70.33,70.14,70.19,17000.0,65.4945,65.4945,65.3175,65.3641,17000.0
2015-01-14 12:55:00,70.19,70.31,70.15,70.28,71100.0,65.3641,65.4758,65.3268,65.4479,71100.0
2015-01-14 13:00:00,70.28,70.32,70.2,70.2,41400.0,65.4479,65.4852,65.3734,65.3734,41400.0
2015-01-14 13:05:00,70.2,70.25,70.15,70.18,16500.0,65.3734,65.42,65.3268,65.3548,16500.0
2015-01-14 13:10:00,70.18,70.21,70.1,70.11,23400.0,65.3548,65.3827,65.2803,65.2896,23400.0
2015-01-14 13:15:00,70.1,70.17,70.03,70.17,31700.0,65.2803,65.3455,65.2151,65.3455,31700.0
2015-01-14 13:20:00,70.16,70.16,70.03,70.11,20800.0,65.3362,65.3362,65.2151,65.2896,20800.0
2015-01-14 13:25:00,70.08,70.16,70.04,70.04,17100.0,65.2617,65.3362,65.2244,65.2244,17100.0
2015-01-14 13:30:00,70.04,70.16,70.04,70.13,65900.0,65.2244,65.3362,65.2244,65.3082,65900.0
2015-01-14 13:35:00,70.12,70.16,70.1,70.14,20100.0,65.2989,65.3362,65.2803,65.3175,20100.0
2015-01-14 13:40:00,70.13,70.13,70.03,70.04,21800.0,65.3082,65.3082,65.2151,65.2244,21800.0
2015-01-14 13:45:00,70.04,70.17,70.0,70.09,39100.0,65.2244,65.3455,65.1872,65.271,39100.0
2015-01-14 13:50:00,70.1,70.11,69.92,69.95,32300.0,65.2803,65.2896,65.1127,65.1406,32300.0
2015-01-14 13:55:00,69.95,70.14,69.95,70.11,54300.0,65.1406,65.3175,65.1406,65.2896,54300.0
2015-01-14 14:00:00,70.12,70.15,70.05,70.11,24300.0,65.2989,65.3268,65.2337,65.2896,24300.0
2015-01-14 14:05:00,70.14,70.14,70.05,70.09,25100.0,65.3175,65.3175,65.2337,65.271,25100.0
2015-01-14 14:10:00,70.1,70.3,70.1,70.26,47900.0,65.2803,65.4665,65.2803,65.4293,47900.0
2015-01-14 14:15:00,70.27,70.36,70.24,70.36,62500.0,65.4386,65.5224,65.4107,65.5224,62500.0
2015-01-14 14:20:00,70.35,70.43,70.33,70.36,27100.0,65.5131,65.5876,65.4945,65.5224,27100.0
2015-01-14 14:25:00,70.36,70.45,70.25,70.39,61800.0,65.5224,65.6062,65.42,65.5503,61800.0
2015-01-14 14:30:00,70.39,70.48,70.25,70.28,35900.0,65.5503,65.6342,65.42,65.4479,35900.0
2015-01-14 14:35:00,70.28,70.37,70.26,70.26,30300.0,65.4479,65.5317,65.4293,65.4293,30300.0
2015-01-14 14:40:00,70.26,70.31,70.1,70.14,27100.0,65.4293,65.4758,65.2803,65.3175,27100.0
2015-01-14 14:45:00,70.15,70.16,70.08,70.14,17900.0,65.3268,65.3362,65.2617,65.3175,17900.0
2015-01-14 14:50:00,70.12,70.12,70.0,70.04,27200.0,65.2989,65.2989,65.1872,65.2244,27200.0
2015-01-14 14:55:00,70.06,70.11,70.05,70.07,21800.0,65.243,65.2896,65.2337,65.2523,21800.0
2015-01-14 15:00:00,70.06,70.11,70.03,70.05,30700.0,65.243,65.2896,65.2151,65.2337,30700.0
2015-01-14 15:05:00,70.05,70.24,70.05,70.13,28500.0,65.2337,65.4107,65.2337,65.3082,28500.0
2015-01-14 15:10:00,70.13,70.19,69.99,70.0,45800.0,65.3082,65.3641,65.1778,65.1872,45800.0
2015-01-14 15:15:00,70.01,70.2,69.96,70.16,74400.0,65.1965,65.3734,65.1499,65.3362,74400.0
2015-01-14 15:20:00,70.16,70.38,70.16,70.29,69900.0,65.3362,65.541,65.3362,65.4572,69900.0
2015-01-14 15:25:00,70.3,70.31,70.08,70.22,56700.0,65.4665,65.4758,65.2617,65.392,56700.0
2015-01-14 15:30:00,70.22,70.29,70.07,70.14,40700.0,65.392,65.4572,65.2523,65.3175,40700.0
2015-01-14 15:35:00,70.11,70.29,70.11,70.29,49900.0,65.2896,65.4572,65.2896,65.4572,49900.0
2015-01-14 15:40:00,70.28,70.36,70.28,70.35,130600.0,65.4479,65.5224,65.4479,65.5131,130600.0
2015-01-14 15:45:00,70.36,70.53,70.35,70.51,93800.0,65.5224,65.6807,65.5131,65.6621,93800.0
2015-01-14 15:50:00,70.51,70.52,70.4,70.51,109000.0,65.6621,65.6714,65.5597,65.6621,109000.0
2015-01-14 15:55:00,70.51,70.54,70.39,70.42,178200.0,65.6621,65.69,65.5503,65.5783,178200.0
2015-01-15 09:30:00,70.75,71.06,70.56,70.74,47100.0,65.8856,66.1743,65.7086,65.8763,47100.0
2015-01-15 09:35:00,70.77,70.77,70.05,70.19,40800.0,65.9042,65.9042,65.2337,65.3641,40800.0
2015-01-15 09:40:00,70.14,70.28,69.96,70.0,49200.0,65.3175,65.4479,65.1499,65.1872,49200.0
2015-01-15 09:45:00,70.01,70.08,69.65,69.76,65700.0,65.1965,65.2617,64.8612,64.9637,65700.0
2015-01-15 09:50:00,69.74,70.01,69.74,69.87,18600.0,64.945,65.1965,64.945,65.0661,18600.0
2015-01-15 09:55:00,69.82,69.91,69.74,69.85,23800.0,65.0195,65.1033,64.945,65.0475,23800.0
2015-01-15 10:00:00,69.9,70.1,69.83,69.95,17100.0,65.094,65.2803,65.0288,65.1406,17100.0
2015-01-15 10:05:00,69.9,70.16,69.81,70.06,9200.0,65.094,65.3362,65.0102,65.243,9200.0
2015-01-15 10:10:00,70.01,70.06,69.78,69.97,11700.0,65.1965,65.243,64.9823,65.1592,11700.0
2015-01-15 10:15:00,69.99,70.33,69.98,70.29,12100.0,65.1778,65.4945,65.1685,65.4572,12100.0
2015-01-15 10:20:00,70.33,70.39,70.28,70.39,14000.0,65.4945,65.5503,65.4479,65.5503,14000.0
2015-01-15 10:25:00,70.44,70.63,70.43,70.63,13000.0,65.5969,65.7738,65.5876,65.7738,13000.0
2015-01-15 10:30:00,70.59,70.75,70.59,70.61,23900.0,65.7366,65.8856,65.7366,65.7552,23900.0
2015-01-15 10:35:00,70.6,70.72,70.57,70.72,21400.0,65.7459,65.8576,65.718,65.8576,21400.0
2015-01-15 10:40:00,70.71,70.74,70.51,70.52,21700.0,65.8483,65.8763,65.6621,65.6714,21700.0
2015-01-15 10:45:00,70.52,70.61,70.37,70.41,12800.0,65.6714,65.7552,65.5317,65.569,12800.0
2015-01-15 10:50:00,70.39,70.42,70.33,70.34,17800.0,65.5503,65.5783,65.4945,65.5038,17800.0
2015-01-15 10:55:00,70.34,70.4,70.25,70.28,21600.0,65.5038,65.5597,65.42,65.4479,21600.0
2015-01-15 11:00:00,70.28,70.4,70.26,70.4,34600.0,65.4479,65.5597,65.4293,65.5597,34600.0
2015-01-15 11:05:00,70.39,70.44,70.36,70.41,22100.0,65.5503,65.5969,65.5224,65.569,22100.0
2015-01-15 11:10:00,70.42,70.48,70.39,70.45,73200.0,65.5783,65.6342,65.5503,65.6062,73200.0
2015-01-15 11:15:00,70.45,70.66,70.45,70.53,33700.0,65.6062,65.8018,65.6062,65.6807,33700.0
2015-01-15 11:20:00,70.52,70.53,70.48,70.5,17600.0,65.6714,65.6807,65.6342,65.6528,17600.0
2015-01-15 11:25:00,70.51,70.53,70.4,70.42,16500.0,65.6621,65.6807,65.5597,65.5783,16500.0
2015-01-15 11:30:00,70.42,70.53,70.4,70.51,50500.0,65.5783,65.6807,65.5597,65.6621,50500.0
2015-01-15 11:35:00,70.5,70.54,70.36,70.44,23400.0,65.6528,65.69,65.5224,65.5969,23400.0
2015-01-15 11:40:00,70.45,70.54,70.44,70.51,23300.0,65.6062,65.69,65.5969,65.6621,23300.0
2015-01-15 11:45:00,70.5,70.53,70.32,70.4,36200.0,65.6528,65.6807,65.4852,65.5597,36200.0
2015-01-15 11:50:00,70.4,70.49,70.38,70.48,13600.0,65.5597,65.6435,65.541,65.6342,13600.0
2015-01-15 11:55:00,70.48,70.49,70.33,70.37,15700.0,65.6342,65.6435,65.4945,65.5317,15700.0
2015-01-15 12:00:00,70.36,70.41,70.31,70.31,12900.0,65.5224,65.569,65.4758,65.4758,12900.0
2015-01-15 12:05:00,70.31,70.4,70.28,70.35,14600.0,65.4758,65.5597,65.4479,65.5131,14600.0
2015-01-15 12:10:00,70.34,70.41,70.29,70.3,5800.0,65.5038,65.569,65.4572,65.4665,5800.0
2015-01-15 12:15:00,70.33,70.38,70.31,70.34,24200.0,65.4945,65.541,65.4758,65.5038,24200.0
2015-01-15 12:20:00,70.35,70.41,70.33,70.36,10300.0,65.5131,65.569,65.4945,65.5224,10300.0
2015-01-15 12:25:00,70.37,70.46,70.37,70.39,15100.0,65.5317,65.6155,65.5317,65.5503,15100.0
2015-01-15 12:30:00,70.38,70.38,70.26,70.36,11600.0,65.541,65.541,65.4293,65.5224,11600.0
2015-01-15 12:35:00,70.35,70.35,70.09,70.09,23900.0,65.5131,65.5131,65.271,65.271,23900.0
2015-01-15 12:40:00,70.09,70.14,69.98,69.98,19700.0,65.271,65.3175,65.1685,65.1685,19700.0
2015-01-15 12:45:00,69.99,70.13,69.99,70.11,20800.0,65.1778,65.3082,65.1778,65.2896,20800.0
2015-01-15 12:50:00,70.12,70.2,70.07,70.17,7000.0,65.2989,65.3734,65.2523,65.3455,7000.0
2015-01-15 12:55:00,70.2,70.2,70.02,70.03,9900.0,65.3734,65.3734,65.2058,65.2151,9900.0
2015-01-15 13:00:00,70.03,70.23,69.99,70.21,9900.0,65.2151,65.4013,65.1778,65.3827,9900.0
2015-01-15 13:05:00,70.22,70.24,70.15,70.19,9700.0,65.392,65.4107,65.3268,65.3641,9700.0
2015-01-15 13:10:00,70.2,70.26,70.13,70.16,13100.0,65.3734,65.4293,65.3082,65.3362,13100.0
2015-01-15 13:15:00,70.14,70.17,70.07,70.1,19200.0,65.3175,65.3455,65.2523,65.2803,19200.0
2015-01-15 13:20:00,70.07,70.1,69.98,69.98,9200.0,65.2523,65.2803,65.1685,65.1685,9200.0
2015-01-15 13:25:00,69.98,70.06,69.92,69.92,8300.0,65.1685,65.243,65.1127,65.1127,8300.0
2015-01-15 13:30:00,69.94,69.97,69.89,69.91,6800.0,65.1313,65.1592,65.0847,65.1033,6800.0
2015-01-15 13:35:00,69.91,69.92,69.72,69.73,13200.0,65.1033,65.1127,64.9264,64.9357,13200.0
2015-01-15 13:40:00,69.73,69.75,69.63,69.63,14000.0,64.9357,64.9543,64.8426,64.8426,14000.0
2015-01-15 13:45:00,69.66,69.72,69.57,69.7,22700.0,64.8705,64.9264,64.7867,64.9078,22700.0
2015-01-15 13:50:00,69.7,69.85,69.69,69.82,22400.0,64.9078,65.0475,64.8985,65.0195,22400.0
2015-01-15 13:55:00,69.84,69.92,69.8,69.86,14000.0,65.0382,65.1127,65.0009,65.0568,14000.0
2015-01-15 14:00:00,69.88,69.94,69.84,69.93,10900.0,65.0754,65.1313,65.0382,65.122,10900.0
2015-01-15 14:05:00,69.95,70.05,69.93,70.04,10800.0,65.1406,65.2337,65.122,65.2244,10800.0
2015-01-15 14:10:00,70.05,70.12,70.03,70.1,17000.0,65.2337,65.2989,65.2151,65.2803,17000.0
2015-01-15 14:15:00,70.1,70.16,70.02,70.09,26100.0,65.2803,65.3362,65.2058,65.271,26100.0
2015-01-15 14:20:00,70.09,70.09,70.04,70.07,21600.0,65.271,65.271,65.2244,65.2523,21600.0
2015-01-15 14:25:00,70.07,70.1,69.98,70.01,11200.0,65.2523,65.2803,65.1685,65.1965,11200.0
2015-01-15 14:30:00,70.01,70.06,69.95,70.05,69600.0,65.1965,65.243,65.1406,65.2337,69600.0
2015-01-15 14:35:00,70.05,70.14,70.01,70.14,43700.0,65.2337,65.3175,65.1965,65.3175,43700.0
2015-01-15 14:40:00,70.14,70.16,70.04,70.09,63200.0,65.3175,65.3362,65.2244,65.271,63200.0
2015-01-15 14:45:00,70.09,70.27,70.09,70.18,59000.0,65.271,65.4386,65.271,65.3548,59000.0
2015-01-15 14:50:00,70.17,70.28,70.17,70.28,47500.0,65.3455,65.4479,65.3455,65.4479,47500.0
2015-01-15 14:55:00,70.29,70.4,70.26,70.38,24300.0,65.4572,65.5597,65.4293,65.541,24300.0
2015-01-15 15:00:00,70.37,70.43,70.32,70.33,40500.0,65.5317,65.5876,65.4852,65.4945,40500.0
2015-01-15 15:05:00,70.34,70.35,70.19,70.19,75600.0,65.5038,65.5131,65.3641,65.3641,75600.0
2015-01-15 15:10:00,70.19,70.26,70.1,70.23,68700.0,65.3641,65.4293,65.2803,65.4013,68700.0
2015-01-15 15:15:00,70.23,70.26,70.16,70.23,38200.0,65.4013,65.4293,65.3362,65.4013,38200.0
2015-01-15 15:20:00,70.24,70.28,70.21,70.22,51600.0,65.4107,65.4479,65.3827,65.392,51600.0
2015-01-15 15:25:00,70.24,70.35,70.24,70.32,56700.0,65.4107,65.5131,65.4107,65.4852,56700.0
2015-01-15 15:30:00,70.3,70.53,70.16,70.48,60800.0,65.4665,65.6807,65.3362,65.6342,60800.0
2015-01-15 15:35:00,70.47,70.47,70.33,70.37,56300.0,65.6248,65.6248,65.4945,65.5317,56300.0
2015-01-15 15:40:00,70.37,70.37,70.18,70.22,74300.0,65.5317,65.5317,65.3548,65.392,74300.0
2015-01-15 15:45:00,70.22,70.29,70.17,70.21,93500.0,65.392,65.4572,65.3455,65.3827,93500.0
2015-01-15 15:50:00,70.21,70.22,70.01,70.08,98000.0,65.3827,65.392,65.1965,65.2617,98000.0
2015-01-15 15:55:00,70.07,70.1,69.99,70.05,144400.0,65.2523,65.2803,65.1778,65.2337,144400.0
2015-01-16 09:30:00,69.8,70.0,69.75,70.0,48000.0,65.0009,65.1872,64.9543,65.1872,48000.0
2015-01-16 09:35:00,69.9,70.0,69.52,69.59,238800.0,65.094,65.1872,64.7402,64.8053,238800.0
2015-01-16 09:40:00,69.51,69.54,69.11,69.11,50000.0,64.7308,64.7588,64.3583,64.3583,50000.0
2015-01-16 09:45:00,69.11,69.13,68.61,68.89,78300.0,64.3583,64.377,63.8927,64.1535,78300.0
2015-01-16 09:50:00,68.88,68.98,68.77,68.97,32100.0,64.1442,64.2373,64.0417,64.228,32100.0
2015-01-16 09:55:00,68.97,68.97,68.75,68.83,112400.0,64.228,64.228,64.0231,64.0976,112400.0
2015-01-16 10:00:00,68.84,69.0,68.78,68.94,76300.0,64.1069,64.2559,64.051,64.2,76300.0
2015-01-16 10:05:00,68.95,68.95,68.59,68.69,118700.0,64.2093,64.2093,63.8741,63.9672,118700.0
2015-01-16 10:10:00,68.74,68.78,68.58,68.69,36000.0,64.0138,64.051,63.8648,63.9672,36000.0
2015-01-16 10:15:00,68.69,68.77,68.57,68.74,58000.0,63.9672,64.0417,63.8555,64.0138,58000.0
2015-01-16 10:20:00,68.72,68.85,68.66,68.85,40400.0,63.9952,64.1162,63.9393,64.1162,40400.0
2015-01-16 10:25:00,68.82,68.91,68.79,68.9,64600.0,64.0883,64.1721,64.0603,64.1628,64600.0
2015-01-16 10:30:00,68.91,68.94,68.83,68.88,62200.0,64.1721,64.2,64.0976,64.1442,62200.0
2015-01-16 10:35:00,68.89,68.92,68.7,68.73,109500.0,64.1535,64.1814,63.9765,64.0045,109500.0
2015-01-16 10:40:00,68.72,68.72,68.61,68.62,33600.0,63.9952,63.9952,63.8927,63.902,33600.0
2015-01-16 10:45:00,68.63,68.66,68.38,68.46,65400.0,63.9113,63.9393,63.6785,63.753,65400.0
2015-01-16 10:50:00,68.47,68.68,68.45,68.68,26200.0,63.7623,63.9579,63.7437,63.9579,26200.0
2015-01-16 10:55:00,68.67,68.72,68.6,68.61,50900.0,63.9486,63.9952,63.8834,63.8927,50900.0
2015-01-16 11:00:00,68.61,68.7,68.6,68.63,40500.0,63.8927,63.9765,63.8834,63.9113,40500.0
2015-01-16 11:05:00,68.63,68.65,68.48,68.52,57800.0,63.9113,63.93,63.7717,63.8089,57800.0
2015-01-16 11:10:00,68.51,68.6,68.45,68.59,38300.0,63.7996,63.8834,63.7437,63.8741,38300.0
2015-01-16 11:15:00,68.6,68.64,68.55,68.62,40200.0,63.8834,63.9207,63.8368,63.902,40200.0
2015-01-16 11:20:00,68.62,68.84,68.61,68.65,46200.0,63.902,64.1069,63.8927,63.93,46200.0
2015-01-16 11:25:00,68.65,68.69,68.55,68.66,33700.0,63.93,63.9672,63.8368,63.9393,33700.0
2015-01-16 11:30:00,68.67,68.74,68.51,68.52,47800.0,63.9486,64.0138,63.7996,63.8089,47800.0
2015-01-16 11:35:00,68.52,68.52,68.47,68.5,102900.0,63.8089,63.8089,63.7623,63.7903,102900.0
2015-01-16 11:40:00,68.5,68.56,68.36,68.44,104400.0,63.7903,63.8462,63.6599,63.7344,104400.0
2015-01-16 11:45:00,68.44,68.52,68.44,68.46,68100.0,63.7344,63.8089,63.7344,63.753,68100.0
2015-01-16 11:50:00,68.45,68.68,68.42,68.65,37500.0,63.7437,63.9579,63.7158,63.93,37500.0
2015-01-16 11:55:00,68.65,68.8,68.65,68.73,63200.0,63.93,64.0697,63.93,64.0045,63200.0
2015-01-16 12:00:00,68.72,68.9,68.71,68.84,47000.0,63.9952,64.1628,63.9858,64.1069,47000.0
2015-01-16 12:05:00,68.86,68.92,68.8,68.89,25200.0,64.1255,64.1814,64.0697,64.1535,25200.0
2015-01-16 12:10:00,68.89,68.93,68.79,68.81,91100.0,64.1535,64.1907,64.0603,64.079,91100.0
2015-01-16 12:15:00,68.81,68.9,68.8,68.89,24100.0,64.079,64.1628,64.0697,64.1535,24100.0
2015-01-16 12:20:00,68.88,68.91,68.83,68.9,28300.0,64.1442,64.1721,64.0976,64.1628,28300.0
2015-01-16 12:25:00,68.9,68.97,68.87,68.92,13400.0,64.1628,64.228,64.1348,64.1814,13400.0
2015-01-16 12:30:00,68.95,68.96,68.91,68.95,30400.0,64.2093,64.2187,64.1721,64.2093,30400.0
2015-01-16 12:35:00,68.97,68.99,68.91,68.98,17900.0,64.228,64.2466,64.1721,64.2373,17900.0
2015-01-16 12:40:00,69.0,69.05,68.94,69.01,53800.0,64.2559,64.3025,64.2,64.2652,53800.0
2015-01-16 12:45:00,69.0,69.04,68.93,69.02,80600.0,64.2559,64.2932,64.1907,64.2745,80600.0
2015-01-16 12:50:00,69.02,69.1,69.02,69.06,33200.0,64.2745,64.349,64.2745,64.3118,33200.0
2015-01-16 12:55:00,69.07,69.15,69.03,69.14,29900.0,64.3211,64.3956,64.2838,64.3863,29900.0
2015-01-16 13:00:00,69.14,69.29,69.14,69.21,63700.0,64.3863,64.526,64.3863,64.4515,63700.0
2015-01-16 13:05:00,69.23,69.32,69.18,69.28,56900.0,64.4701,64.5539,64.4235,64.5167,56900.0
2015-01-16 13:10:00,69.29,69.34,69.22,69.34,34500.0,64.526,64.5725,64.4608,64.5725,34500.0
2015-01-16 13:15:00,69.33,69.4,69.33,69.38,59000.0,64.5632,64.6284,64.5632,64.6098,59000.0
2015-01-16 13:20:00,69.36,69.42,69.12,69.21,49100.0,64.5912,64.647,64.3677,64.4515,49100.0
2015-01-16 13:25:00,69.23,69.25,69.1,69.18,17400.0,64.4701,64.4887,64.349,64.4235,17400.0
2015-01-16 13:30:00,69.15,69.3,69.14,69.3,12100.0,64.3956,64.5353,64.3863,64.5353,12100.0
2015-01-16 13:35:00,69.31,69.35,69.3,69.33,11100.0,64.5446,64.5818,64.5353,64.5632,11100.0
2015-01-16 13:40:00,69.32,69.34,69.2,69.24,20600.0,64.5539,64.5725,64.4422,64.4794,20600.0
2015-01-16 13:45:00,69.25,69.25,69.13,69.2,11800.0,64.4887,64.4887,64.377,64.4422,11800.0
2015-01-16 13:50:00,69.19,69.22,69.17,69.19,29400.0,64.4328,64.4608,64.4142,64.4328,29400.0
2015-01-16 13:55:00,69.2,69.23,69.18,69.23,34400.0,64.4422,64.4701,64.4235,64.4701,34400.0
2015-01-16 14:00:00,69.23,69.23,69.17,69.19,32500.0,64.4701,64.4701,64.4142,64.4328,32500.0
2015-01-16 14:05:00,69.19,69.2,69.05,69.1,69400.0,64.4328,64.4422,64.3025,64.349,69400.0
2015-01-16 14:10:00,69.11,69.15,69.04,69.09,26600.0,64.3583,64.3956,64.2932,64.3397,26600.0
2015-01-16 14:15:00,69.09,69.15,69.02,69.02,25300.0,64.3397,64.3956,64.2745,64.2745,25300.0
2015-01-16 14:20:00,69.03,69.15,69.0,69.14,26000.0,64.2838,64.3956,64.2559,64.3863,26000.0
2015-01-16 14:25:00,69.15,69.15,69.03,69.08,38500.0,64.3956,64.3956,64.2838,64.3304,38500.0
2015-01-16 14:30:00,69.09,69.1,69.0,69.06,49600.0,64.3397,64.349,64.2559,64.3118,49600.0
2015-01-16 14:35:00,69.05,69.24,69.0,69.23,100900.0,64.3025,64.4794,64.2559,64.4701,100900.0
2015-01-16 14:40:00,69.23,69.28,69.15,69.25,46300.0,64.4701,64.5167,64.3956,64.4887,46300.0
2015-01-16 14:45:00,69.25,69.44,69.25,69.44,25500.0,64.4887,64.6657,64.4887,64.6657,25500.0
2015-01-16 14:50:00,69.44,69.46,69.36,69.36,37600.0,64.6657,64.6843,64.5912,64.5912,37600.0
2015-01-16 14:55:00,69.36,69.53,69.35,69.5,25600.0,64.5912,64.7495,64.5818,64.7215,25600.0
2015-01-16 15:00:00,69.52,69.61,69.47,69.54,30200.0,64.7402,64.824,64.6936,64.7588,30200.0
2015-01-16 15:05:00,69.54,69.54,69.44,69.48,34600.0,64.7588,64.7588,64.6657,64.7029,34600.0
2015-01-16 15:10:00,69.47,69.47,69.26,69.28,57800.0,64.6936,64.6936,64.498,64.5167,57800.0
2015-01-16 15:15:00,69.3,69.34,69.26,69.34,49100.0,64.5353,64.5725,64.498,64.5725,49100.0
2015-01-16 15:20:00,69.33,69.44,69.32,69.43,77900.0,64.5632,64.6657,64.5539,64.6563,77900.0
2015-01-16 15:25:00,69.44,69.52,69.42,69.49,66500.0,64.6657,64.7402,64.647,64.7122,66500.0
2015-01-16 15:30:00,69.48,69.55,69.46,69.53,61700.0,64.7029,64.7681,64.6843,64.7495,61700.0
2015-01-16 15:35:00,69.54,69.62,69.53,69.62,52900.0,64.7588,64.8333,64.7495,64.8333,52900.0
2015-01-16 15:40:00,69.63,69.79,69.62,69.75,97700.0,64.8426,64.9916,64.8333,64.9543,97700.0
2015-01-16 15:45:00,69.76,69.99,69.75,69.88,123900.0,64.9637,65.1778,64.9543,65.0754,123900.0
2015-01-16 15:50:00,69.89,70.01,69.84,69.92,182200.0,65.0847,65.1965,65.0382,65.1127,182200.0
2015-01-16 15:55:00,69.94,69.95,69.8,69.83,141500.0,65.1313,65.1406,65.0009,65.0288,141500.0
2015-01-20 09:30:00,69.86,70.05,69.34,69.45,87400.0,65.0568,65.2337,64.5725,64.675,87400.0
2015-01-20 09:35:00,69.45,69.62,69.27,69.37,40200.0,64.675,64.8333,64.5073,64.6005,40200.0
2015-01-20 09:40:00,69.4,69.53,68.93,69.11,34400.0,64.6284,64.7495,64.1907,64.3583,34400.0
2015-01-20 09:45:00,69.14,69.23,68.61,68.64,88400.0,64.3863,64.4701,63.8927,63.9207,88400.0
2015-01-20 09:50:00,68.62,68.63,67.95,68.09,108300.0,63.902,63.9113,63.2781,63.4085,108300.0
2015-01-20 09:55:00,68.1,68.21,67.94,67.98,91000.0,63.4178,63.5202,63.2688,63.306,91000.0
2015-01-20 10:00:00,68.0,68.12,67.62,68.1,96300.0,63.3247,63.4364,62.9708,63.4178,96300.0
2015-01-20 10:05:00,68.1,68.2,68.0,68.06,96000.0,63.4178,63.5109,63.3247,63.3805,96000.0
2015-01-20 10:10:00,68.07,68.28,68.05,68.27,166400.0,63.3898,63.5854,63.3712,63.5761,166400.0
2015-01-20 10:15:00,68.26,68.26,67.99,68.0,45800.0,63.5668,63.5668,63.3154,63.3247,45800.0
2015-01-20 10:20:00,68.0,68.16,67.92,68.16,37300.0,63.3247,63.4737,63.2502,63.4737,37300.0
2015-01-20 10:25:00,68.16,68.17,68.0,68.08,90400.0,63.4737,63.483,63.3247,63.3992,90400.0
2015-01-20 10:30:00,68.09,68.12,68.0,68.06,68900.0,63.4085,63.4364,63.3247,63.3805,68900.0
2015-01-20 10:35:00,68.06,68.06,67.94,67.95,48700.0,63.3805,63.3805,63.2688,63.2781,48700.0
2015-01-20 10:40:00,67.95,68.02,67.87,67.87,31100.0,63.2781,63.3433,63.2036,63.2036,31100.0
2015-01-20 10:45:00,67.88,67.96,67.84,67.92,30600.0,63.2129,63.2874,63.1757,63.2502,30600.0
2015-01-20 10:50:00,67.92,67.94,67.48,67.51,90500.0,63.2502,63.2688,62.8404,62.8684,90500.0
2015-01-20 10:55:00,67.51,67.55,67.39,67.49,74600.0,62.8684,62.9056,62.7566,62.8497,74600.0
2015-01-20 11:00:00,67.49,67.51,67.25,67.26,72600.0,62.8497,62.8684,62.6262,62.6355,72600.0
2015-01-20 11:05:00,67.24,67.26,67.06,67.16,76200.0,62.6169,62.6355,62.4493,62.5424,76200.0
2015-01-20 11:10:00,67.16,67.23,67.05,67.23,97900.0,62.5424,62.6076,62.44,62.6076,97900.0
2015-01-20 11:15:00,67.23,67.28,67.1,67.24,172700.0,62.6076,62.6542,62.4865,62.6169,172700.0
2015-01-20 11:20:00,67.25,67.43,67.22,67.34,70200.0,62.6262,62.7939,62.5983,62.71,70200.0
2015-01-20 11:25:00,67.32,67.43,67.18,67.4,63700.0,62.6914,62.7939,62.561,62.7659,63700.0
2015-01-20 11:30:00,67.4,67.61,67.33,67.61,76600.0,62.7659,62.9615,62.7007,62.9615,76600.0
2015-01-20 11:35:00,67.61,67.62,67.49,67.58,84800.0,62.9615,62.9708,62.8497,62.9335,84800.0
2015-01-20 11:40:00,67.59,67.59,67.49,67.5,115500.0,62.9429,62.9429,62.8497,62.859,115500.0
2015-01-20 11:45:00,67.51,67.72,67.5,67.64,109700.0,62.8684,63.0639,62.859,62.9894,109700.0
2015-01-20 11:50:00,67.63,67.7,67.54,67.66,38000.0,62.9801,63.0453,62.8963,63.008,38000.0
2015-01-20 11:55:00,67.65,67.68,67.53,67.66,59300.0,62.9987,63.0267,62.887,63.008,59300.0
2015-01-20 12:00:00,67.66,67.69,67.6,67.65,24800.0,63.008,63.036,62.9522,62.9987,24800.0
2015-01-20 12:05:00,67.65,67.69,67.65,67.66,27200.0,62.9987,63.036,62.9987,63.008,27200.0
2015-01-20 12:10:00,67.67,67.68,67.51,67.51,65300.0,63.0174,63.0267,62.8684,62.8684,65300.0
2015-01-20 12:15:00,67.5,67.62,67.47,67.59,81100.0,62.859,62.9708,62.8311,62.9429,81100.0
2015-01-20 12:20:00,67.59,67.72,67.57,67.7,26600.0,62.9429,63.0639,62.9242,63.0453,26600.0
2015-01-20 12:25:00,67.7,67.89,67.66,67.81,50300.0,63.0453,63.2222,63.008,63.1477,50300.0
2015-01-20 12:30:00,67.81,67.9,67.63,67.68,46800.0,63.1477,63.2315,62.9801,63.0267,46800.0
2015-01-20 12:35:00,67.69,68.0,67.68,68.0,33400.0,63.036,63.3247,63.0267,63.3247,33400.0
2015-01-20 12:40:00,67.97,68.0,67.93,67.95,21000.0,63.2967,63.3247,63.2595,63.2781,21000.0
2015-01-20 12:45:00,67.97,68.01,67.89,67.95,24000.0,63.2967,63.334,63.2222,63.2781,24000.0
2015-01-20 12:50:00,67.96,68.0,67.94,67.96,25400.0,63.2874,63.3247,63.2688,63.2874,25400.0
2015-01-20 12:55:00,67.96,68.0,67.96,68.0,37700.0,63.2874,63.3247,63.2874,63.3247,37700.0
2015-01-20 13:00:00,67.99,68.01,67.93,67.94,50500.0,63.3154,63.334,63.2595,63.2688,50500.0
2015-01-20 13:05:00,67.93,67.94,67.82,67.82,28100.0,63.2595,63.2688,63.157,63.157,28100.0
2015-01-20 13:10:00,67.85,67.91,67.84,67.87,16300.0,63.185,63.2409,63.1757,63.2036,16300.0
2015-01-20 13:15:00,67.86,67.91,67.81,67.91,22500.0,63.1943,63.2409,63.1477,63.2409,22500.0
2015-01-20 13:20:00,67.91,67.92,67.81,67.81,43400.0,63.2409,63.2502,63.1477,63.1477,43400.0
2015-01-20 13:25:00,67.8,67.91,67.79,67.87,31500.0,63.1384,63.2409,63.1291,63.2036,31500.0
2015-01-20 13:30:00,67.87,67.93,67.74,67.78,30700.0,63.2036,63.2595,63.0825,63.1198,30700.0
2015-01-20 13:35:00,67.78,67.82,67.77,67.81,18400.0,63.1198,63.157,63.1105,63.1477,18400.0
2015-01-20 13:40:00,67.8,67.82,67.74,67.77,29600.0,63.1384,63.157,63.0825,63.1105,29600.0
2015-01-20 13:45:00,67.77,67.81,67.69,67.72,32400.0,63.1105,63.1477,63.036,63.0639,32400.0
2015-01-20 13:50:00,67.72,67.74,67.6,67.66,73200.0,63.0639,63.0825,62.9522,63.008,73200.0
2015-01-20 13:55:00,67.65,67.73,67.64,67.66,18600.0,62.9987,63.0732,62.9894,63.008,18600.0
2015-01-20 14:00:00,67.67,67.73,67.66,67.73,40000.0,63.0174,63.0732,63.008,63.0732,40000.0
2015-01-20 14:05:00,67.72,67.73,67.66,67.71,52400.0,63.0639,63.0732,63.008,63.0546,52400.0
2015-01-20 14:10:00,67.7,67.72,67.63,67.64,23400.0,63.0453,63.0639,62.9801,62.9894,23400.0
2015-01-20 14:15:00,67.64,67.65,67.51,67.58,41400.0,62.9894,62.9987,62.8684,62.9335,41400.0
2015-01-20 14:20:00,67.58,67.59,67.46,67.48,76000.0,62.9335,62.9429,62.8218,62.8404,76000.0
2015-01-20 14:25:00,67.47,67.49,67.35,67.42,43200.0,62.8311,62.8497,62.7194,62.7845,43200.0
2015-01-20 14:30:00,67.42,67.56,67.42,67.56,46400.0,62.7845,62.9149,62.7845,62.9149,46400.0
2015-01-20 14:35:00,67.58,67.61,67.52,67.59,100800.0,62.9335,62.9615,62.8777,62.9429,100800.0
2015-01-20 14:40:00,67.6,67.72,67.59,67.67,51500.0,62.9522,63.0639,62.9429,63.0174,51500.0
2015-01-20 14:45:00,67.68,67.73,67.65,67.73,28500.0,63.0267,63.0732,62.9987,63.0732,28500.0
2015-01-20 14:50:00,67.73,67.84,67.67,67.67,80000.0,63.0732,63.1757,63.0174,63.0174,80000.0
2015-01-20 14:55:00,67.67,67.76,67.66,67.74,44400.0,63.0174,63.1012,63.008,63.0825,44400.0
2015-01-20 15:00:00,67.76,67.77,67.55,67.58,69200.0,63.1012,63.1105,62.9056,62.9335,69200.0
2015-01-20 15:05:00,67.57,67.85,67.57,67.8,81300.0,62.9242,63.185,62.9242,63.1384,81300.0
2015-01-20 15:10:00,67.8,67.82,67.64,67.64,34600.0,63.1384,63.157,62.9894,62.9894,34600.0
2015-01-20 15:15:00,67.65,67.73,67.64,67.67,42600.0,62.9987,63.0732,62.9894,63.0174,42600.0
2015-01-20 15:20:00,67.67,67.73,67.66,67.67,48700.0,63.0174,63.0732,63.008,63.0174,48700.0
2015-01-20 15:25:00,67.67,67.76,67.67,67.71,53600.0,63.0174,63.1012,63.0174,63.0546,53600.0
2015-01-20 15:30:00,67.72,67.78,67.68,67.7,94500.0,63.0639,63.1198,63.0267,63.0453,94500.0
2015-01-20 15:35:00,67.7,67.87,67.69,67.75,116600.0,63.0453,63.2036,63.036,63.0919,116600.0
2015-01-20 15:40:00,67.76,67.87,67.75,67.81,170400.0,63.1012,63.2036,63.0919,63.1477,170400.0
2015-01-20 15:45:00,67.81,67.97,67.81,67.95,155700.0,63.1477,63.2967,63.1477,63.2781,155700.0
2015-01-20 15:50:00,67.95,67.95,67.75,67.76,157600.0,63.2781,63.2781,63.0919,63.1012,157600.0
2015-01-20 15:55:00,67.76,67.86,67.75,67.84,187200.0,63.1012,63.1943,63.0919,63.1757,187200.0
2015-01-21 09:30:00,67.69,67.94,67.53,67.75,70500.0,63.036,63.2688,62.887,63.0919,70500.0
2015-01-21 09:35:00,67.88,67.99,67.73,67.96,67400.0,63.2129,63.3154,63.0732,63.2874,67400.0
2015-01-21 09:40:00,68.05,68.4,68.05,68.18,56600.0,63.3712,63.6972,63.3712,63.4923,56600.0
2015-01-21 09:45:00,68.18,68.22,67.95,68.02,39200.0,63.4923,63.5295,63.2781,63.3433,39200.0
2015-01-21 09:50:00,68.03,68.27,68.03,68.13,46600.0,63.3526,63.5761,63.3526,63.4457,46600.0
2015-01-21 09:55:00,68.15,68.41,68.15,68.33,33700.0,63.4643,63.7065,63.4643,63.632,33700.0
2015-01-21 10:00:00,68.33,68.87,68.33,68.71,73900.0,63.632,64.1348,63.632,63.9858,73900.0
2015-01-21 10:05:00,68.7,68.89,68.69,68.8,42700.0,63.9765,64.1535,63.9672,64.0697,42700.0
2015-01-21 10:10:00,68.82,68.9,68.76,68.86,55400.0,64.0883,64.1628,64.0324,64.1255,55400.0
2015-01-21 10:15:00,68.9,69.43,68.9,69.2,97800.0,64.1628,64.6563,64.1628,64.4422,97800.0
2015-01-21 10:20:00,69.26,69.63,69.26,69.62,50000.0,64.498,64.8426,64.498,64.8333,50000.0
2015-01-21 10:25:00,69.6,69.8,69.53,69.71,104800.0,64.8147,65.0009,64.7495,64.9171,104800.0
2015-01-21 10:30:00,69.71,69.86,69.71,69.85,61900.0,64.9171,65.0568,64.9171,65.0475,61900.0
2015-01-21 10:35:00,69.85,69.88,69.69,69.72,80700.0,65.0475,65.0754,64.8985,64.9264,80700.0
2015-01-21 10:40:00,69.72,69.81,69.67,69.68,62300.0,64.9264,65.0102,64.8798,64.8892,62300.0
2015-01-21 10:45:00,69.69,69.75,69.65,69.72,35800.0,64.8985,64.9543,64.8612,64.9264,35800.0
2015-01-21 10:50:00,69.77,69.83,69.68,69.73,54400.0,64.973,65.0288,64.8892,64.9357,54400.0
2015-01-21 10:55:00,69.73,69.75,69.68,69.7,34300.0,64.9357,64.9543,64.8892,64.9078,34300.0
2015-01-21 11:00:00,69.69,69.71,69.61,69.66,40000.0,64.8985,64.9171,64.824,64.8705,40000.0
2015-01-21 11:05:00,69.68,69.72,69.45,69.47,60400.0,64.8892,64.9264,64.675,64.6936,60400.0
2015-01-21 11:10:00,69.47,69.5,69.33,69.46,19900.0,64.6936,64.7215,64.5632,64.6843,19900.0
2015-01-21 11:15:00,69.47,69.47,69.22,69.22,37900.0,64.6936,64.6936,64.4608,64.4608,37900.0
2015-01-21 11:20:00,69.23,69.23,69.1,69.19,38300.0,64.4701,64.4701,64.349,64.4328,38300.0
2015-01-21 11:25:00,69.19,69.24,69.11,69.24,26800.0,64.4328,64.4794,64.3583,64.4794,26800.0
2015-01-21 11:30:00,69.25,69.4,69.25,69.39,55500.0,64.4887,64.6284,64.4887,64.6191,55500.0
2015-01-21 11:35:00,69.39,69.4,69.14,69.25,63800.0,64.6191,64.6284,64.3863,64.4887,63800.0
2015-01-21 11:40:00,69.24,69.27,69.14,69.19,20000.0,64.4794,64.5073,64.3863,64.4328,20000.0
2015-01-21 11:45:00,69.18,69.34,69.18,69.32,32900.0,64.4235,64.5725,64.4235,64.5539,32900.0
2015-01-21 11:50:00,69.32,69.4,69.3,69.32,49200.0,64.5539,64.6284,64.5353,64.5539,49200.0
2015-01-21 11:55:00,69.32,69.37,69.27,69.35,24100.0,64.5539,64.6005,64.5073,64.5818,24100.0
2015-01-21 12:00:00,69.35,69.37,69.29,69.29,33800.0,64.5818,64.6005,64.526,64.526,33800.0
2015-01-21 12:05:00,69.29,69.32,69.22,69.24,31300.0,64.526,64.5539,64.4608,64.4794,31300.0
2015-01-21 12:10:00,69.25,69.4,69.25,69.36,40800.0,64.4887,64.6284,64.4887,64.5912,40800.0
2015-01-21 12:15:00,69.35,69.36,69.26,69.26,22300.0,64.5818,64.5912,64.498,64.498,22300.0
2015-01-21 12:20:00,69.24,69.28,69.22,69.23,12500.0,64.4794,64.5167,64.4608,64.4701,12500.0
2015-01-21 12:25:00,69.22,69.3,69.2,69.3,14000.0,64.4608,64.5353,64.4422,64.5353,14000.0
2015-01-21 12:30:00,69.3,69.31,69.1,69.1,30500.0,64.5353,64.5446,64.349,64.349,30500.0
2015-01-21 12:35:00,69.09,69.16,69.08,69.13,10600.0,64.3397,64.4049,64.3304,64.377,10600.0
2015-01-21 12:40:00,69.14,69.31,69.13,69.26,21000.0,64.3863,64.5446,64.377,64.498,21000.0
2015-01-21 12:45:00,69.26,69.31,69.24,69.29,13600.0,64.498,64.5446,64.4794,64.526,13600.0
2015-01-21 12:50:00,69.31,69.31,69.0,69.05,25800.0,64.5446,64.5446,64.2559,64.3025,25800.0
2015-01-21 12:55:00,69.05,69.13,69.05,69.09,14200.0,64.3025,64.377,64.3025,64.3397,14200.0
2015-01-21 13:00:00,69.09,69.16,69.09,69.13,27400.0,64.3397,64.4049,64.3397,64.377,27400.0
2015-01-21 13:05:00,69.12,69.15,69.1,69.12,19300.0,64.3677,64.3956,64.349,64.3677,19300.0
2015-01-21 13:10:00,69.11,69.17,69.04,69.17,23400.0,64.3583,64.4142,64.2932,64.4142,23400.0
2015-01-21 13:15:00,69.17,69.24,69.15,69.19,14300.0,64.4142,64.4794,64.3956,64.4328,14300.0
2015-01-21 13:20:00,69.19,69.2,69.12,69.12,12800.0,64.4328,64.4422,64.3677,64.3677,12800.0
2015-01-21 13:25:00,69.12,69.12,69.03,69.09,20500.0,64.3677,64.3677,64.2838,64.3397,20500.0
2015-01-21 13:30:00,69.09,69.11,69.02,69.1,18100.0,64.3397,64.3583,64.2745,64.349,18100.0
2015-01-21 13:35:00,69.1,69.21,69.07,69.18,16500.0,64.349,64.4515,64.3211,64.4235,16500.0
2015-01-21 13:40:00,69.18,69.21,69.15,69.2,16300.0,64.4235,64.4515,64.3956,64.4422,16300.0
2015-01-21 13:45:00,69.19,69.22,69.17,69.2,24500.0,64.4328,64.4608,64.4142,64.4422,24500.0
2015-01-21 13:50:00,69.21,69.23,69.13,69.13,28400.0,64.4515,64.4701,64.377,64.377,28400.0
2015-01-21 13:55:00,69.13,69.18,69.1,69.15,28500.0,64.377,64.4235,64.349,64.3956,28500.0
2015-01-21 14:00:00,69.14,69.15,69.02,69.04,20700.0,64.3863,64.3956,64.2745,64.2932,20700.0
2015-01-21 14:05:00,69.05,69.15,69.04,69.11,30700.0,64.3025,64.3956,64.2932,64.3583,30700.0
2015-01-21 14:10:00,69.1,69.14,69.03,69.14,47600.0,64.349,64.3863,64.2838,64.3863,47600.0
2015-01-21 14:15:00,69.15,69.26,69.14,69.23,72000.0,64.3956,64.498,64.3863,64.4701,72000.0
2015-01-21 14:20:00,69.24,69.37,69.24,69.25,68400.0,64.4794,64.6005,64.4794,64.4887,68400.0
2015-01-21 14:25:00,69.24,69.24,69.08,69.11,40500.0,64.4794,64.4794,64.3304,64.3583,40500.0
2015-01-21 14:30:00,69.1,69.12,69.02,69.03,32000.0,64.349,64.3677,64.2745,64.2838,32000.0
2015-01-21 14:35:00,69.03,69.03,68.83,68.83,43000.0,64.2838,64.2838,64.0976,64.0976,43000.0
2015-01-21 14:40:00,68.83,69.05,68.75,68.96,34600.0,64.0976,64.3025,64.0231,64.2187,34600.0
2015-01-21 14:45:00,68.96,69.21,68.94,69.21,27500.0,64.2187,64.4515,64.2,64.4515,27500.0
2015-01-21 14:50:00,69.21,69.22,69.04,69.09,25300.0,64.4515,64.4608,64.2932,64.3397,25300.0
2015-01-21 14:55:00,69.08,69.22,69.08,69.16,22900.0,64.3304,64.4608,64.3304,64.4049,22900.0
2015-01-21 15:00:00,69.16,69.23,69.09,69.21,33700.0,64.4049,64.4701,64.3397,64.4515,33700.0
2015-01-21 15:05:00,69.2,69.21,69.04,69.04,21400.0,64.4422,64.4515,64.2932,64.2932,21400.0
2015-01-21 15:10:00,69.04,69.1,68.96,69.1,31900.0,64.2932,64.349,64.2187,64.349,31900.0
2015-01-21 15:15:00,69.11,69.3,69.1,69.28,34200.0,64.3583,64.5353,64.349,64.5167,34200.0
2015-01-21 15:20:00,69.28,69.28,69.11,69.23,33500.0,64.5167,64.5167,64.3583,64.4701,33500.0
2015-01-21 15:25:00,69.21,69.31,69.12,69.16,45700.0,64.4515,64.5446,64.3677,64.4049,45700.0
2015-01-21 15:30:00,69.16,69.19,69.04,69.13,53100.0,64.4049,64.4328,64.2932,64.377,53100.0
2015-01-21 15:35:00,69.12,69.25,69.11,69.18,45900.0,64.3677,64.4887,64.3583,64.4235,45900.0
2015-01-21 15:40:00,69.17,69.21,69.14,69.17,52600.0,64.4142,64.4515,64.3863,64.4142,52600.0
2015-01-21 15:45:00,69.17,69.35,69.16,69.25,97200.0,64.4142,64.5818,64.4049,64.4887,97200.0
2015-01-21 15:50:00,69.23,69.26,69.14,69.16,88800.0,64.4701,64.498,64.3863,64.4049,88800.0
2015-01-21 15:55:00,69.15,69.3,69.15,69.26,122600.0,64.3956,64.5353,64.3956,64.498,122600.0
2015-01-22 09:30:00,69.52,69.62,69.33,69.39,60500.0,64.7402,64.8333,64.5632,64.6191,60500.0
2015-01-22 09:35:00,69.37,69.44,69.03,69.43,19300.0,64.6005,64.6657,64.2838,64.6563,19300.0
2015-01-22 09:40:00,69.41,69.43,69.01,69.19,31800.0,64.6377,64.6563,64.2652,64.4328,31800.0
2015-01-22 09:45:00,69.24,69.36,68.87,69.11,23200.0,64.4794,64.5912,64.1348,64.3583,23200.0
2015-01-22 09:50:00,69.11,69.13,68.75,69.12,22900.0,64.3583,64.377,64.0231,64.3677,22900.0
2015-01-22 09:55:00,69.11,69.33,69.0,69.31,20200.0,64.3583,64.5632,64.2559,64.5446,20200.0
2015-01-22 10:00:00,69.3,69.34,69.14,69.14,17100.0,64.5353,64.5725,64.3863,64.3863,17100.0
2015-01-22 10:05:00,69.17,69.36,69.15,69.36,6400.0,64.4142,64.5912,64.3956,64.5912,6400.0
2015-01-22 10:10:00,69.32,69.38,69.26,69.38,45800.0,64.5539,64.6098,64.498,64.6098,45800.0
2015-01-22 10:15:00,69.38,69.78,69.35,69.64,38000.0,64.6098,64.9823,64.5818,64.8519,38000.0
2015-01-22 10:20:00,69.64,69.95,69.62,69.94,47700.0,64.8519,65.1406,64.8333,65.1313,47700.0
2015-01-22 10:25:00,69.94,69.94,69.63,69.71,23700.0,65.1313,65.1313,64.8426,64.9171,23700.0
2015-01-22 10:30:00,69.69,69.7,69.54,69.54,9900.0,64.8985,64.9078,64.7588,64.7588,9900.0
2015-01-22 10:35:00,69.52,69.7,69.49,69.56,12700.0,64.7402,64.9078,64.7122,64.7774,12700.0
2015-01-22 10:40:00,69.56,69.76,69.56,69.73,25400.0,64.7774,64.9637,64.7774,64.9357,25400.0
2015-01-22 10:45:00,69.73,70.03,69.69,69.94,42600.0,64.9357,65.2151,64.8985,65.1313,42600.0
2015-01-22 10:50:00,69.93,69.94,69.81,69.87,17600.0,65.122,65.1313,65.0102,65.0661,17600.0
2015-01-22 10:55:00,69.89,70.23,69.89,70.15,57200.0,65.0847,65.4013,65.0847,65.3268,57200.0
2015-01-22 11:00:00,70.19,70.2,69.96,69.96,65000.0,65.3641,65.3734,65.1499,65.1499,65000.0
2015-01-22 11:05:00,69.96,69.96,69.82,69.9,11500.0,65.1499,65.1499,65.0195,65.094,11500.0
2015-01-22 11:10:00,69.86,70.01,69.85,69.94,23600.0,65.0568,65.1965,65.0475,65.1313,23600.0
2015-01-22 11:15:00,69.94,70.0,69.9,69.97,26900.0,65.1313,65.1872,65.094,65.1592,26900.0
2015-01-22 11:20:00,69.97,70.0,69.89,69.94,10400.0,65.1592,65.1872,65.0847,65.1313,10400.0
2015-01-22 11:25:00,69.92,69.96,69.89,69.9,14600.0,65.1127,65.1499,65.0847,65.094,14600.0
2015-01-22 11:30:00,69.94,69.97,69.85,69.95,9400.0,65.1313,65.1592,65.0475,65.1406,9400.0
2015-01-22 11:35:00,69.95,69.97,69.86,69.91,8300.0,65.1406,65.1592,65.0568,65.1033,8300.0
2015-01-22 11:40:00,69.88,69.97,69.85,69.85,8600.0,65.0754,65.1592,65.0475,65.0475,8600.0
2015-01-22 11:45:00,69.85,69.91,69.85,69.88,7600.0,65.0475,65.1033,65.0475,65.0754,7600.0
2015-01-22 11:50:00,69.89,69.96,69.81,69.95,12800.0,65.0847,65.1499,65.0102,65.1406,12800.0
2015-01-22 11:55:00,69.96,70.06,69.93,70.05,15500.0,65.1499,65.243,65.122,65.2337,15500.0
2015-01-22 12:00:00,70.06,70.17,70.04,70.12,19100.0,65.243,65.3455,65.2244,65.2989,19100.0
2015-01-22 12:05:00,70.12,70.16,70.08,70.11,17500.0,65.2989,65.3362,65.2617,65.2896,17500.0
2015-01-22 12:10:00,70.14,70.16,70.07,70.12,9600.0,65.3175,65.3362,65.2523,65.2989,9600.0
2015-01-22 12:15:00,70.11,70.17,70.03,70.07,10400.0,65.2896,65.3455,65.2151,65.2523,10400.0
2015-01-22 12:20:00,70.07,70.18,70.07,70.18,9300.0,65.2523,65.3548,65.2523,65.3548,9300.0
2015-01-22 12:25:00,70.18,70.26,70.13,70.22,45300.0,65.3548,65.4293,65.3082,65.392,45300.0
2015-01-22 12:30:00,70.22,70.23,70.03,70.03,18400.0,65.392,65.4013,65.2151,65.2151,18400.0
2015-01-22 12:35:00,70.02,70.04,69.94,70.0,25700.0,65.2058,65.2244,65.1313,65.1872,25700.0
2015-01-22 12:40:00,70.01,70.13,70.01,70.08,12900.0,65.1965,65.3082,65.1965,65.2617,12900.0
2015-01-22 12:45:00,70.09,70.2,70.08,70.19,11700.0,65.271,65.3734,65.2617,65.3641,11700.0
2015-01-22 12:50:00,70.18,70.21,70.02,70.02,14100.0,65.3548,65.3827,65.2058,65.2058,14100.0
2015-01-22 12:55:00,70.06,70.11,70.03,70.08,6700.0,65.243,65.2896,65.2151,65.2617,6700.0
2015-01-22 13:00:00,70.09,70.18,70.08,70.14,11000.0,65.271,65.3548,65.2617,65.3175,11000.0
2015-01-22 13:05:00,70.13,70.13,70.05,70.05,7500.0,65.3082,65.3082,65.2337,65.2337,7500.0
2015-01-22 13:10:00,70.04,70.14,70.04,70.12,10200.0,65.2244,65.3175,65.2244,65.2989,10200.0
2015-01-22 13:15:00,70.13,70.2,70.11,70.17,18700.0,65.3082,65.3734,65.2896,65.3455,18700.0
2015-01-22 13:20:00,70.16,70.19,70.15,70.17,8800.0,65.3362,65.3641,65.3268,65.3455,8800.0
2015-01-22 13:25:00,70.16,70.18,70.14,70.18,14800.0,65.3362,65.3548,65.3175,65.3548,14800.0
2015-01-22 13:30:00,70.19,70.27,70.18,70.21,9900.0,65.3641,65.4386,65.3548,65.3827,9900.0
2015-01-22 13:35:00,70.2,70.21,70.15,70.21,14500.0,65.3734,65.3827,65.3268,65.3827,14500.0
2015-01-22 13:40:00,70.21,70.31,70.19,70.3,12300.0,65.3827,65.4758,65.3641,65.4665,12300.0
2015-01-22 13:45:00,70.33,70.38,70.24,70.36,31500.0,65.4945,65.541,65.4107,65.5224,31500.0
2015-01-22 13:50:00,70.38,70.4,70.28,70.29,16300.0,65.541,65.5597,65.4479,65.4572,16300.0
2015-01-22 13:55:00,70.3,70.35,70.28,70.3,35000.0,65.4665,65.5131,65.4479,65.4665,35000.0
2015-01-22 14:00:00,70.3,70.32,70.27,70.31,45500.0,65.4665,65.4852,65.4386,65.4758,45500.0
2015-01-22 14:05:00,70.31,70.48,70.29,70.48,56600.0,65.4758,65.6342,65.4572,65.6342,56600.0
2015-01-22 14:10:00,70.49,70.54,70.46,70.52,14700.0,65.6435,65.69,65.6155,65.6714,14700.0
2015-01-22 14:15:00,70.52,70.66,70.52,70.64,16600.0,65.6714,65.8018,65.6714,65.7831,16600.0
2015-01-22 14:20:00,70.64,70.65,70.52,70.64,11700.0,65.7831,65.7925,65.6714,65.7831,11700.0
2015-01-22 14:25:00,70.64,70.68,70.48,70.5,19800.0,65.7831,65.8204,65.6342,65.6528,19800.0
2015-01-22 14:30:00,70.5,70.56,70.46,70.51,34700.0,65.6528,65.7086,65.6155,65.6621,34700.0
2015-01-22 14:35:00,70.51,70.51,70.35,70.36,52000.0,65.6621,65.6621,65.5131,65.5224,52000.0
2015-01-22 14:40:00,70.36,70.37,70.26,70.34,27100.0,65.5224,65.5317,65.4293,65.5038,27100.0
2015-01-22 14:45:00,70.34,70.41,70.3,70.3,45600.0,65.5038,65.569,65.4665,65.4665,45600.0
2015-01-22 14:50:00,70.31,70.31,70.27,70.3,18700.0,65.4758,65.4758,65.4386,65.4665,18700.0
2015-01-22 14:55:00,70.3,70.33,70.28,70.3,19300.0,65.4665,65.4945,65.4479,65.4665,19300.0
2015-01-22 15:00:00,70.31,70.42,70.27,70.36,23500.0,65.4758,65.5783,65.4386,65.5224,23500.0
2015-01-22 15:05:00,70.36,70.4,70.31,70.36,45700.0,65.5224,65.5597,65.4758,65.5224,45700.0
2015-01-22 15:10:00,70.37,70.42,70.28,70.32,36500.0,65.5317,65.5783,65.4479,65.4852,36500.0
2015-01-22 15:15:00,70.32,70.35,70.29,70.32,30500.0,65.4852,65.5131,65.4572,65.4852,30500.0
2015-01-22 15:20:00,70.31,70.38,70.19,70.2,45100.0,65.4758,65.541,65.3641,65.3734,45100.0
2015-01-22 15:25:00,70.21,70.24,70.12,70.19,36200.0,65.3827,65.4107,65.2989,65.3641,36200.0
2015-01-22 15:30:00,70.2,70.29,70.16,70.28,43000.0,65.3734,65.4572,65.3362,65.4479,43000.0
2015-01-22 15:35:00,70.3,70.3,70.21,70.27,38200.0,65.4665,65.4665,65.3827,65.4386,38200.0
2015-01-22 15:40:00,70.26,70.27,70.17,70.26,44200.0,65.4293,65.4386,65.3455,65.4293,44200.0
2015-01-22 15:45:00,70.26,70.32,70.24,70.24,62800.0,65.4293,65.4852,65.4107,65.4107,62800.0
2015-01-22 15:50:00,70.26,70.39,70.24,70.39,96400.0,65.4293,65.5503,65.4107,65.5503,96400.0
2015-01-22 15:55:00,70.39,70.41,70.36,70.39,109800.0,65.5503,65.569,65.5224,65.5503,109800.0
2015-01-23 09:30:00,70.45,70.45,70.0,70.09,43600.0,65.6062,65.6062,65.1872,65.271,43600.0
2015-01-23 09:35:00,70.28,70.42,70.11,70.3,25300.0,65.4479,65.5783,65.2896,65.4665,25300.0
2015-01-23 09:40:00,70.23,70.33,69.9,70.27,27400.0,65.4013,65.4945,65.094,65.4386,27400.0
2015-01-23 09:45:00,70.3,70.51,70.3,70.44,18900.0,65.4665,65.6621,65.4665,65.5969,18900.0
2015-01-23 09:50:00,70.4,70.49,70.27,70.36,19200.0,65.5597,65.6435,65.4386,65.5224,19200.0
2015-01-23 09:55:00,70.35,70.5,70.25,70.29,27400.0,65.5131,65.6528,65.42,65.4572,27400.0
2015-01-23 10:00:00,70.31,70.35,70.12,70.12,29200.0,65.4758,65.5131,65.2989,65.2989,29200.0
2015-01-23 10:05:00,70.11,70.12,69.44,69.67,123000.0,65.2896,65.2989,64.6657,64.8798,123000.0
2015-01-23 10:10:00,69.69,69.83,69.67,69.77,14500.0,64.8985,65.0288,64.8798,64.973,14500.0
2015-01-23 10:15:00,69.77,69.81,69.65,69.75,31300.0,64.973,65.0102,64.8612,64.9543,31300.0
2015-01-23 10:20:00,69.75,69.89,69.75,69.85,15500.0,64.9543,65.0847,64.9543,65.0475,15500.0
2015-01-23 10:25:00,69.86,69.88,69.76,69.88,10500.0,65.0568,65.0754,64.9637,65.0754,10500.0
2015-01-23 10:30:00,69.88,69.95,69.87,69.93,14600.0,65.0754,65.1406,65.0661,65.122,14600.0
2015-01-23 10:35:00,69.94,69.94,69.76,69.81,20500.0,65.1313,65.1313,64.9637,65.0102,20500.0
2015-01-23 10:40:00,69.8,69.82,69.63,69.63,13000.0,65.0009,65.0195,64.8426,64.8426,13000.0
2015-01-23 10:45:00,69.63,69.67,69.49,69.52,23300.0,64.8426,64.8798,64.7122,64.7402,23300.0
2015-01-23 10:50:00,69.52,69.6,69.49,69.54,27700.0,64.7402,64.8147,64.7122,64.7588,27700.0
2015-01-23 10:55:00,69.54,69.62,69.49,69.55,25100.0,64.7588,64.8333,64.7122,64.7681,25100.0
2015-01-23 11:00:00,69.56,69.6,69.42,69.6,26500.0,64.7774,64.8147,64.647,64.8147,26500.0
2015-01-23 11:05:00,69.59,69.71,69.53,69.71,18300.0,64.8053,64.9171,64.7495,64.9171,18300.0
2015-01-23 11:10:00,69.69,69.73,69.53,69.53,14400.0,64.8985,64.9357,64.7495,64.7495,14400.0
2015-01-23 11:15:00,69.55,69.6,69.55,69.59,17600.0,64.7681,64.8147,64.7681,64.8053,17600.0
2015-01-23 11:20:00,69.59,69.59,69.35,69.35,31600.0,64.8053,64.8053,64.5818,64.5818,31600.0
2015-01-23 11:25:00,69.38,69.38,69.28,69.3,32200.0,64.6098,64.6098,64.5167,64.5353,32200.0
2015-01-23 11:30:00,69.3,69.35,69.21,69.35,35400.0,64.5353,64.5818,64.4515,64.5818,35400.0
2015-01-23 11:35:00,69.35,69.61,69.35,69.55,37800.0,64.5818,64.824,64.5818,64.7681,37800.0
2015-01-23 11:40:00,69.57,69.57,69.43,69.46,22900.0,64.7867,64.7867,64.6563,64.6843,22900.0
2015-01-23 11:45:00,69.48,69.58,69.47,69.55,12400.0,64.7029,64.796,64.6936,64.7681,12400.0
2015-01-23 11:50:00,69.56,69.59,69.45,69.51,11600.0,64.7774,64.8053,64.675,64.7308,11600.0
2015-01-23 11:55:00,69.52,69.53,69.46,69.46,31200.0,64.7402,64.7495,64.6843,64.6843,31200.0
2015-01-23 12:00:00,69.46,69.56,69.41,69.56,9000.0,64.6843,64.7774,64.6377,64.7774,9000.0
2015-01-23 12:05:00,69.56,69.6,69.48,69.6,8900.0,64.7774,64.8147,64.7029,64.8147,8900.0
2015-01-23 12:10:00,69.59,69.7,69.57,69.64,16600.0,64.8053,64.9078,64.7867,64.8519,16600.0
2015-01-23 12:15:00,69.65,69.7,69.57,69.59,17700.0,64.8612,64.9078,64.7867,64.8053,17700.0
2015-01-23 12:20:00,69.59,69.6,69.54,69.59,7400.0,64.8053,64.8147,64.7588,64.8053,7400.0
2015-01-23 12:25:00,69.59,69.59,69.53,69.53,8200.0,64.8053,64.8053,64.7495,64.7495,8200.0
2015-01-23 12:30:00,69.53,69.53,69.49,69.49,9500.0,64.7495,64.7495,64.7122,64.7122,9500.0
2015-01-23 12:35:00,69.5,69.59,69.5,69.54,7800.0,64.7215,64.8053,64.7215,64.7588,7800.0
2015-01-23 12:40:00,69.55,69.55,69.47,69.48,10200.0,64.7681,64.7681,64.6936,64.7029,10200.0
2015-01-23 12:45:00,69.48,69.57,69.46,69.47,16200.0,64.7029,64.7867,64.6843,64.6936,16200.0
2015-01-23 12:50:00,69.48,69.49,69.27,69.33,34100.0,64.7029,64.7122,64.5073,64.5632,34100.0
2015-01-23 12:55:00,69.31,69.35,69.27,69.35,9900.0,64.5446,64.5818,64.5073,64.5818,9900.0
2015-01-23 13:00:00,69.34,69.35,69.25,69.26,13100.0,64.5725,64.5818,64.4887,64.498,13100.0
2015-01-23 13:05:00,69.27,69.41,69.26,69.41,9200.0,64.5073,64.6377,64.498,64.6377,9200.0
2015-01-23 13:10:00,69.42,69.46,69.38,69.39,12500.0,64.647,64.6843,64.6098,64.6191,12500.0
2015-01-23 13:15:00,69.38,69.4,69.32,69.32,14900.0,64.6098,64.6284,64.5539,64.5539,14900.0
2015-01-23 13:20:00,69.32,69.34,69.29,69.3,8300.0,64.5539,64.5725,64.526,64.5353,8300.0
2015-01-23 13:25:00,69.29,69.32,69.14,69.24,31000.0,64.526,64.5539,64.3863,64.4794,31000.0
2015-01-23 13:30:00,69.24,69.29,69.19,69.23,14600.0,64.4794,64.526,64.4328,64.4701,14600.0
2015-01-23 13:35:00,69.23,69.26,69.15,69.17,23800.0,64.4701,64.498,64.3956,64.4142,23800.0
2015-01-23 13:40:00,69.16,69.17,69.1,69.1,23200.0,64.4049,64.4142,64.349,64.349,23200.0
2015-01-23 13:45:00,69.12,69.12,69.02,69.06,23600.0,64.3677,64.3677,64.2745,64.3118,23600.0
2015-01-23 13:50:00,69.06,69.1,68.93,68.96,40400.0,64.3118,64.349,64.1907,64.2187,40400.0
2015-01-23 13:55:00,68.96,68.97,68.93,68.97,11600.0,64.2187,64.228,64.1907,64.228,11600.0
2015-01-23 14:00:00,68.98,69.01,68.94,68.95,20500.0,64.2373,64.2652,64.2,64.2093,20500.0
2015-01-23 14:05:00,68.95,69.0,68.92,68.93,17200.0,64.2093,64.2559,64.1814,64.1907,17200.0
2015-01-23 14:10:00,68.94,69.0,68.91,68.95,43900.0,64.2,64.2559,64.1721,64.2093,43900.0
2015-01-23 14:15:00,68.95,69.01,68.84,68.93,57700.0,64.2093,64.2652,64.1069,64.1907,57700.0
2015-01-23 14:20:00,68.96,69.01,68.94,68.99,53500.0,64.2187,64.2652,64.2,64.2466,53500.0
2015-01-23 14:25:00,68.98,68.99,68.92,68.95,48200.0,64.2373,64.2466,64.1814,64.2093,48200.0
2015-01-23 14:30:00,68.95,68.95,68.89,68.92,45000.0,64.2093,64.2093,64.1535,64.1814,45000.0
2015-01-23 14:35:00,68.92,68.92,68.82,68.86,38900.0,64.1814,64.1814,64.0883,64.1255,38900.0
2015-01-23 14:40:00,68.87,68.92,68.84,68.86,43200.0,64.1348,64.1814,64.1069,64.1255,43200.0
2015-01-23 14:45:00,68.87,68.91,68.84,68.86,18700.0,64.1348,64.1721,64.1069,64.1255,18700.0
2015-01-23 14:50:00,68.86,68.89,68.82,68.87,30000.0,64.1255,64.1535,64.0883,64.1348,30000.0
2015-01-23 14:55:00,68.87,68.91,68.75,68.75,34900.0,64.1348,64.1721,64.0231,64.0231,34900.0
2015-01-23 15:00:00,68.76,68.82,68.71,68.76,65500.0,64.0324,64.0883,63.9858,64.0324,65500.0
2015-01-23 15:05:00,68.76,68.83,68.75,68.83,30700.0,64.0324,64.0976,64.0231,64.0976,30700.0
2015-01-23 15:10:00,68.83,68.83,68.67,68.77,42200.0,64.0976,64.0976,63.9486,64.0417,42200.0
2015-01-23 15:15:00,68.78,68.78,68.59,68.67,34500.0,64.051,64.051,63.8741,63.9486,34500.0
2015-01-23 15:20:00,68.66,68.67,68.59,68.61,31400.0,63.9393,63.9486,63.8741,63.8927,31400.0
2015-01-23 15:25:00,68.61,68.78,68.59,68.75,36100.0,63.8927,64.051,63.8741,64.0231,36100.0
2015-01-23 15:30:00,68.76,68.78,68.57,68.65,35400.0,64.0324,64.051,63.8555,63.93,35400.0
2015-01-23 15:35:00,68.66,68.76,68.66,68.7,70600.0,63.9393,64.0324,63.9393,63.9765,70600.0
2015-01-23 15:40:00,68.7,68.82,68.69,68.81,53600.0,63.9765,64.0883,63.9672,64.079,53600.0
2015-01-23 15:45:00,68.81,68.83,68.7,68.73,43200.0,64.079,64.0976,63.9765,64.0045,43200.0
2015-01-23 15:50:00,68.73,68.73,68.56,68.6,79200.0,64.0045,64.0045,63.8462,63.8834,79200.0
2015-01-23 15:55:00,68.61,68.66,68.58,68.65,85700.0,63.8927,63.9393,63.8648,63.93,85700.0
2015-01-26 09:30:00,71.9,72.0,71.71,71.72,1385700.0,66.9565,67.0496,66.7796,66.7889,1385700.0
2015-01-26 09:35:00,71.72,71.86,71.62,71.72,881400.0,66.7889,66.9193,66.6958,66.7889,881400.0
2015-01-26 09:40:00,71.72,72.07,71.67,71.96,710400.0,66.7889,67.1148,66.7423,67.0124,710400.0
2015-01-26 09:45:00,71.96,72.01,71.89,71.99,564200.0,67.0124,67.059,66.9472,67.0403,564200.0
2015-01-26 09:50:00,71.99,72.0,71.77,71.79,695600.0,67.0403,67.0496,66.8355,66.8541,695600.0
2015-01-26 09:55:00,71.8,71.91,71.66,71.74,603700.0,66.8634,66.9658,66.733,66.8075,603700.0
2015-01-26 10:00:00,71.75,71.84,71.48,71.52,804000.0,66.8168,66.9006,66.5654,66.6026,804000.0
2015-01-26 10:05:00,71.52,71.58,71.27,71.28,842700.0,66.6026,66.6585,66.3698,66.3791,842700.0
2015-01-26 10:10:00,71.28,71.48,71.27,71.48,655200.0,66.3791,66.5654,66.3698,66.5654,655200.0
2015-01-26 10:15:00,71.49,71.5,71.45,71.49,658200.0,66.5747,66.584,66.5375,66.5747,658200.0
2015-01-26 10:20:00,71.49,71.8,71.43,71.67,538100.0,66.5747,66.8634,66.5188,66.7423,538100.0
2015-01-26 10:25:00,71.68,71.74,71.58,71.69,426300.0,66.7516,66.8075,66.6585,66.761,426300.0
2015-01-26 10:30:00,71.69,71.73,71.62,71.66,244300.0,66.761,66.7982,66.6958,66.733,244300.0
2015-01-26 10:35:00,71.66,71.73,71.62,71.69,281700.0,66.733,66.7982,66.6958,66.761,281700.0
2015-01-26 10:40:00,71.69,71.94,71.69,71.88,208700.0,66.761,66.9938,66.761,66.9379,208700.0
2015-01-26 10:45:00,71.89,71.89,71.7,71.7,464800.0,66.9472,66.9472,66.7703,66.7703,464800.0
2015-01-26 10:50:00,71.7,71.77,71.66,71.7,298500.0,66.7703,66.8355,66.733,66.7703,298500.0
2015-01-26 10:55:00,71.7,71.81,71.68,71.8,189200.0,66.7703,66.8727,66.7516,66.8634,189200.0
2015-01-26 11:00:00,71.8,71.84,71.72,71.76,265500.0,66.8634,66.9006,66.7889,66.8261,265500.0
2015-01-26 11:05:00,71.76,71.77,71.72,71.77,208300.0,66.8261,66.8355,66.7889,66.8355,208300.0
2015-01-26 11:10:00,71.77,71.77,71.74,71.75,266400.0,66.8355,66.8355,66.8075,66.8168,266400.0
2015-01-26 11:15:00,71.75,71.87,71.75,71.85,300500.0,66.8168,66.9286,66.8168,66.91,300500.0
2015-01-26 11:20:00,71.85,72.1,71.85,72.1,309200.0,66.91,67.1428,66.91,67.1428,309200.0
2015-01-26 11:25:00,72.09,72.36,72.08,72.09,369700.0,67.1335,67.3849,67.1241,67.1335,369700.0
2015-01-26 11:30:00,72.09,72.11,72.04,72.1,254900.0,67.1335,67.1521,67.0869,67.1428,254900.0
2015-01-26 11:35:00,72.1,72.2,72.04,72.2,417600.0,67.1428,67.2359,67.0869,67.2359,417600.0
2015-01-26 11:40:00,72.2,72.35,72.15,72.22,308000.0,67.2359,67.3756,67.1893,67.2545,308000.0
2015-01-26 11:45:00,72.21,72.5,72.19,72.39,313900.0,67.2452,67.5153,67.2266,67.4128,313900.0
2015-01-26 11:50:00,72.39,72.54,72.38,72.49,272500.0,67.4128,67.5525,67.4035,67.506,272500.0
2015-01-26 11:55:00,72.49,72.51,72.44,72.5,171900.0,67.506,67.5246,67.4594,67.5153,171900.0
2015-01-26 12:00:00,72.51,72.74,72.5,72.64,352100.0,67.5246,67.7388,67.5153,67.6456,352100.0
2015-01-26 12:05:00,72.64,72.65,72.42,72.43,347800.0,67.6456,67.655,67.4408,67.4501,347800.0
2015-01-26 12:10:00,72.42,72.67,72.39,72.66,191700.0,67.4408,67.6736,67.4128,67.6643,191700.0
2015-01-26 12:15:00,72.66,72.76,72.6,72.75,218300.0,67.6643,67.7574,67.6084,67.7481,218300.0
2015-01-26 12:20:00,72.75,72.83,72.69,72.74,204000.0,67.7481,67.8226,67.6922,67.7388,204000.0
2015-01-26 12:25:00,72.73,72.89,72.68,72.81,242500.0,67.7295,67.8785,67.6829,67.804,242500.0
2015-01-26 12:30:00,72.81,72.82,71.91,72.34,1127900.0,67.804,67.8133,66.9658,67.3663,1127900.0
2015-01-26 12:35:00,72.33,72.55,72.15,72.44,392900.0,67.357,67.5618,67.1893,67.4594,392900.0
2015-01-26 12:40:00,72.44,72.86,72.44,72.47,375900.0,67.4594,67.8505,67.4594,67.4873,375900.0
2015-01-26 12:45:00,72.47,72.66,72.35,72.55,253300.0,67.4873,67.6643,67.3756,67.5618,253300.0
2015-01-26 12:50:00,72.56,72.7,72.47,72.64,344200.0,67.5711,67.7015,67.4873,67.6456,344200.0
2015-01-26 12:55:00,72.65,72.79,72.57,72.73,250800.0,67.655,67.7853,67.5805,67.7295,250800.0
2015-01-26 13:00:00,72.74,72.94,72.71,72.94,189300.0,67.7388,67.925,67.7108,67.925,189300.0
2015-01-26 13:05:00,72.94,72.94,72.72,72.74,266000.0,67.925,67.925,67.7201,67.7388,266000.0
2015-01-26 13:10:00,72.75,72.76,72.62,72.65,246300.0,67.7481,67.7574,67.627,67.655,246300.0
2015-01-26 13:15:00,72.65,72.67,72.57,72.6,238000.0,67.655,67.6736,67.5805,67.6084,238000.0
2015-01-26 13:20:00,72.59,72.75,72.59,72.7,179600.0,67.5991,67.7481,67.5991,67.7015,179600.0
2015-01-26 13:25:00,72.7,72.75,72.62,72.66,221900.0,67.7015,67.7481,67.627,67.6643,221900.0
2015-01-26 13:30:00,72.66,72.92,72.65,72.8,261900.0,67.6643,67.9064,67.655,67.7946,261900.0
2015-01-26 13:35:00,72.81,72.81,72.61,72.62,153200.0,67.804,67.804,67.6177,67.627,153200.0
2015-01-26 13:40:00,72.61,72.65,72.51,72.59,265900.0,67.6177,67.655,67.5246,67.5991,265900.0
2015-01-26 13:45:00,72.59,72.68,72.58,72.64,243300.0,67.5991,67.6829,67.5898,67.6456,243300.0
2015-01-26 13:50:00,72.64,72.64,72.5,72.6,194300.0,67.6456,67.6456,67.5153,67.6084,194300.0
2015-01-26 13:55:00,72.6,72.73,72.6,72.72,189400.0,67.6084,67.7295,67.6084,67.7201,189400.0
2015-01-26 14:00:00,72.73,72.82,72.72,72.78,154700.0,67.7295,67.8133,67.7201,67.776,154700.0
2015-01-26 14:05:00,72.78,72.89,72.76,72.85,150900.0,67.776,67.8785,67.7574,67.8412,150900.0
2015-01-26 14:10:00,72.86,72.86,72.69,72.73,174400.0,67.8505,67.8505,67.6922,67.7295,174400.0
2015-01-26 14:15:00,72.73,72.76,72.67,72.67,163300.0,67.7295,67.7574,67.6736,67.6736,163300.0
2015-01-26 14:20:00,72.67,72.69,72.58,72.69,205300.0,67.6736,67.6922,67.5898,67.6922,205300.0
2015-01-26 14:25:00,72.69,72.73,72.61,72.61,222000.0,67.6922,67.7295,67.6177,67.6177,222000.0
2015-01-26 14:30:00,72.62,72.7,72.56,72.7,266900.0,67.627,67.7015,67.5711,67.7015,266900.0
2015-01-26 14:35:00,72.7,72.74,72.59,72.65,208600.0,67.7015,67.7388,67.5991,67.655,208600.0
2015-01-26 14:40:00,72.65,72.72,72.64,72.7,237300.0,67.655,67.7201,67.6456,67.7015,237300.0
2015-01-26 14:45:00,72.71,72.72,72.65,72.7,149700.0,67.7108,67.7201,67.655,67.7015,149700.0
2015-01-26 14:50:00,72.7,72.71,72.55,72.59,208900.0,67.7015,67.7108,67.5618,67.5991,208900.0
2015-01-26 14:55:00,72.6,72.67,72.59,72.66,183100.0,67.6084,67.6736,67.5991,67.6643,183100.0
2015-01-26 15:00:00,72.66,72.83,72.6,72.83,308700.0,67.6643,67.8226,67.6084,67.8226,308700.0
2015-01-26 15:05:00,72.82,72.99,72.81,72.86,441700.0,67.8133,67.9716,67.804,67.8505,441700.0
2015-01-26 15:10:00,72.86,73.01,72.85,73.0,397000.0,67.8505,67.9902,67.8412,67.9809,397000.0
2015-01-26 15:15:00,73.01,73.06,72.95,73.05,421000.0,67.9902,68.0368,67.9343,68.0275,421000.0
2015-01-26 15:20:00,73.05,73.12,72.8,72.95,576100.0,68.0275,68.0926,67.7946,67.9343,576100.0
2015-01-26 15:25:00,72.96,73.32,72.95,73.28,484000.0,67.9436,68.2789,67.9343,68.2416,484000.0
2015-01-26 15:30:00,73.28,73.45,73.14,73.37,574400.0,68.2416,68.3999,68.1113,68.3254,574400.0
2015-01-26 15:35:00,73.37,73.37,72.99,73.02,557300.0,68.3254,68.3254,67.9716,67.9995,557300.0
2015-01-26 15:40:00,73.01,73.08,72.82,72.9,664900.0,67.9902,68.0554,67.8133,67.8878,664900.0
2015-01-26 15:45:00,72.91,73.23,72.7,72.95,912000.0,67.8971,68.1951,67.7015,67.9343,912000.0
2015-01-26 15:50:00,72.95,73.0,72.83,72.87,927100.0,67.9343,67.9809,67.8226,67.8598,927100.0
2015-01-26 15:55:00,72.87,73.09,72.71,72.94,2057800.0,67.8598,68.0647,67.7108,67.925,2057800.0
2015-01-27 09:30:00,72.56,72.87,72.35,72.71,266000.0,67.5711,67.8598,67.3756,67.7108,266000.0
2015-01-27 09:35:00,72.75,72.9,72.61,72.76,150900.0,67.7481,67.8878,67.6177,67.7574,150900.0
2015-01-27 09:40:00,72.77,72.78,72.56,72.68,124000.0,67.7667,67.776,67.5711,67.6829,124000.0
2015-01-27 09:45:00,72.67,72.68,72.45,72.45,136900.0,67.6736,67.6829,67.4687,67.4687,136900.0
2015-01-27 09:50:00,72.45,72.47,72.32,72.41,84500.0,67.4687,67.4873,67.3476,67.4315,84500.0
2015-01-27 09:55:00,72.38,72.47,72.3,72.33,338400.0,67.4035,67.4873,67.329,67.357,338400.0
2015-01-27 10:00:00,72.34,72.68,72.21,72.58,133900.0,67.3663,67.6829,67.2452,67.5898,133900.0
2015-01-27 10:05:00,72.59,72.8,72.58,72.7,95900.0,67.5991,67.7946,67.5898,67.7015,95900.0
2015-01-27 10:10:00,72.7,72.75,72.52,72.57,92900.0,67.7015,67.7481,67.5339,67.5805,92900.0
2015-01-27 10:15:00,72.56,72.6,72.5,72.53,94000.0,67.5711,67.6084,67.5153,67.5432,94000.0
2015-01-27 10:20:00,72.55,72.59,72.37,72.4,78300.0,67.5618,67.5991,67.3942,67.4221,78300.0
2015-01-27 10:25:00,72.4,72.48,72.34,72.34,126300.0,67.4221,67.4966,67.3663,67.3663,126300.0
2015-01-27 10:30:00,72.33,72.35,72.21,72.21,101700.0,67.357,67.3756,67.2452,67.2452,101700.0
2015-01-27 10:35:00,72.21,72.21,71.98,72.02,197400.0,67.2452,67.2452,67.031,67.0683,197400.0
2015-01-27 10:40:00,72.01,72.11,71.96,72.04,141500.0,67.059,67.1521,67.0124,67.0869,141500.0
2015-01-27 10:45:00,72.04,72.04,71.84,71.89,132300.0,67.0869,67.0869,66.9006,66.9472,132300.0
2015-01-27 10:50:00,71.89,72.03,71.88,71.97,105300.0,66.9472,67.0776,66.9379,67.0217,105300.0
2015-01-27 10:55:00,71.97,72.2,71.97,72.16,89300.0,67.0217,67.2359,67.0217,67.1986,89300.0
2015-01-27 11:00:00,72.17,72.33,72.13,72.33,68100.0,67.208,67.357,67.1707,67.357,68100.0
2015-01-27 11:05:00,72.33,72.54,72.31,72.51,66200.0,67.357,67.5525,67.3383,67.5246,66200.0
2015-01-27 11:10:00,72.52,72.54,72.46,72.54,61200.0,67.5339,67.5525,67.478,67.5525,61200.0
2015-01-27 11:15:00,72.53,72.55,72.29,72.3,73000.0,67.5432,67.5618,67.3197,67.329,73000.0
2015-01-27 11:20:00,72.33,72.41,72.32,72.34,36800.0,67.357,67.4315,67.3476,67.3663,36800.0
2015-01-27 11:25:00,72.34,72.47,72.24,72.42,57200.0,67.3663,67.4873,67.2731,67.4408,57200.0
2015-01-27 11:30:00,72.4,72.59,72.39,72.58,56600.0,67.4221,67.5991,67.4128,67.5898,56600.0
2015-01-27 11:35:00,72.59,72.78,72.58,72.66,72500.0,67.5991,67.776,67.5898,67.6643,72500.0
2015-01-27 11:40:00,72.64,72.69,72.59,72.69,32600.0,67.6456,67.6922,67.5991,67.6922,32600.0
2015-01-27 11:45:00,72.69,72.72,72.63,72.69,67900.0,67.6922,67.7201,67.6363,67.6922,67900.0
2015-01-27 11:50:00,72.69,72.75,72.63,72.66,42600.0,67.6922,67.7481,67.6363,67.6643,42600.0
2015-01-27 11:55:00,72.65,72.65,72.43,72.43,42100.0,67.655,67.655,67.4501,67.4501,42100.0
2015-01-27 12:00:00,72.44,72.45,72.26,72.26,52600.0,67.4594,67.4687,67.2918,67.2918,52600.0
2015-01-27 12:05:00,72.26,72.31,72.11,72.31,78100.0,67.2918,67.3383,67.1521,67.3383,78100.0
2015-01-27 12:10:00,72.3,72.33,72.15,72.18,86500.0,67.329,67.357,67.1893,67.2173,86500.0
2015-01-27 12:15:00,72.17,72.22,72.14,72.17,30100.0,67.208,67.2545,67.18,67.208,30100.0
2015-01-27 12:20:00,72.16,72.32,72.15,72.32,33600.0,67.1986,67.3476,67.1893,67.3476,33600.0
2015-01-27 12:25:00,72.31,72.59,72.31,72.59,66200.0,67.3383,67.5991,67.3383,67.5991,66200.0
2015-01-27 12:30:00,72.59,72.69,72.53,72.59,52000.0,67.5991,67.6922,67.5432,67.5991,52000.0
2015-01-27 12:35:00,72.6,72.61,72.34,72.45,56100.0,67.6084,67.6177,67.3663,67.4687,56100.0
2015-01-27 12:40:00,72.45,72.45,72.36,72.36,19800.0,67.4687,67.4687,67.3849,67.3849,19800.0
2015-01-27 12:45:00,72.37,72.4,72.34,72.36,28400.0,67.3942,67.4221,67.3663,67.3849,28400.0
2015-01-27 12:50:00,72.35,72.57,72.3,72.39,75400.0,67.3756,67.5805,67.329,67.4128,75400.0
2015-01-27 12:55:00,72.39,72.52,72.38,72.52,30800.0,67.4128,67.5339,67.4035,67.5339,30800.0
2015-01-27 13:00:00,72.53,72.64,72.53,72.59,33000.0,67.5432,67.6456,67.5432,67.5991,33000.0
2015-01-27 13:05:00,72.59,72.63,72.57,72.62,19600.0,67.5991,67.6363,67.5805,67.627,19600.0
2015-01-27 13:10:00,72.62,72.64,72.58,72.62,41500.0,67.627,67.6456,67.5898,67.627,41500.0
2015-01-27 13:15:00,72.61,72.72,72.61,72.64,27100.0,67.6177,67.7201,67.6177,67.6456,27100.0
2015-01-27 13:20:00,72.63,72.75,72.62,72.68,26700.0,67.6363,67.7481,67.627,67.6829,26700.0
2015-01-27 13:25:00,72.67,72.73,72.65,72.73,24100.0,67.6736,67.7295,67.655,67.7295,24100.0
2015-01-27 13:30:00,72.72,72.74,72.69,72.7,31700.0,67.7201,67.7388,67.6922,67.7015,31700.0
2015-01-27 13:35:00,72.73,72.73,72.68,72.69,19600.0,67.7295,67.7295,67.6829,67.6922,19600.0
2015-01-27 13:40:00,72.7,72.71,72.51,72.51,58200.0,67.7015,67.7108,67.5246,67.5246,58200.0
2015-01-27 13:45:00,72.5,72.52,72.43,72.45,39500.0,67.5153,67.5339,67.4501,67.4687,39500.0
2015-01-27 13:50:00,72.46,72.46,72.36,72.36,40100.0,67.478,67.478,67.3849,67.3849,40100.0
2015-01-27 13:55:00,72.36,72.36,72.25,72.27,72300.0,67.3849,67.3849,67.2825,67.3011,72300.0
2015-01-27 14:00:00,72.27,72.3,72.24,72.25,38100.0,67.3011,67.329,67.2731,67.2825,38100.0
2015-01-27 14:05:00,72.25,72.32,72.25,72.31,37700.0,67.2825,67.3476,67.2825,67.3383,37700.0
2015-01-27 14:10:00,72.33,72.33,72.29,72.31,69700.0,67.357,67.357,67.3197,67.3383,69700.0
2015-01-27 14:15:00,72.31,72.36,72.29,72.36,68900.0,67.3383,67.3849,67.3197,67.3849,68900.0
2015-01-27 14:20:00,72.36,72.46,72.35,72.37,60400.0,67.3849,67.478,67.3756,67.3942,60400.0
2015-01-27 14:25:00,72.38,72.46,72.37,72.37,44100.0,67.4035,67.478,67.3942,67.3942,44100.0
2015-01-27 14:30:00,72.38,72.42,72.37,72.4,35100.0,67.4035,67.4408,67.3942,67.4221,35100.0
2015-01-27 14:35:00,72.41,72.41,72.3,72.31,46200.0,67.4315,67.4315,67.329,67.3383,46200.0
2015-01-27 14:40:00,72.31,72.37,72.28,72.35,48800.0,67.3383,67.3942,67.3104,67.3756,48800.0
2015-01-27 14:45:00,72.36,72.41,72.35,72.39,41700.0,67.3849,67.4315,67.3756,67.4128,41700.0
2015-01-27 14:50:00,72.4,72.54,72.37,72.41,55600.0,67.4221,67.5525,67.3942,67.4315,55600.0
2015-01-27 14:55:00,72.41,72.45,72.34,72.35,46200.0,67.4315,67.4687,67.3663,67.3756,46200.0
2015-01-27 15:00:00,72.36,72.46,72.36,72.44,47900.0,67.3849,67.478,67.3849,67.4594,47900.0
2015-01-27 15:05:00,72.44,72.45,72.37,72.4,41900.0,67.4594,67.4687,67.3942,67.4221,41900.0
2015-01-27 15:10:00,72.4,72.41,72.37,72.38,80700.0,67.4221,67.4315,67.3942,67.4035,80700.0
2015-01-27 15:15:00,72.37,72.41,72.36,72.38,80000.0,67.3942,67.4315,67.3849,67.4035,80000.0
2015-01-27 15:20:00,72.38,72.4,72.29,72.39,60900.0,67.4035,67.4221,67.3197,67.4128,60900.0
2015-01-27 15:25:00,72.38,72.39,72.22,72.25,95600.0,67.4035,67.4128,67.2545,67.2825,95600.0
2015-01-27 15:30:00,72.25,72.4,72.22,72.36,51200.0,67.2825,67.4221,67.2545,67.3849,51200.0
2015-01-27 15:35:00,72.36,72.39,72.22,72.23,78300.0,67.3849,67.4128,67.2545,67.2638,78300.0
2015-01-27 15:40:00,72.23,72.41,72.21,72.41,80800.0,67.2638,67.4315,67.2452,67.4315,80800.0
2015-01-27 15:45:00,72.42,72.48,72.31,72.32,83000.0,67.4408,67.4966,67.3383,67.3476,83000.0
2015-01-27 15:50:00,72.31,72.36,72.3,72.31,130200.0,67.3383,67.3849,67.329,67.3383,130200.0
2015-01-27 15:55:00,72.32,72.44,72.3,72.42,197500.0,67.3476,67.4594,67.329,67.4408,197500.0
2015-01-28 09:30:00,72.32,72.39,71.58,71.83,195300.0,67.3476,67.4128,66.6585,66.8913,195300.0
2015-01-28 09:35:00,71.82,72.37,71.73,72.23,103600.0,66.882,67.3942,66.7982,67.2638,103600.0
2015-01-28 09:40:00,72.24,72.6,72.17,72.49,142000.0,67.2731,67.6084,67.208,67.506,142000.0
2015-01-28 09:45:00,72.51,72.66,72.46,72.6,77000.0,67.5246,67.6643,67.478,67.6084,77000.0
2015-01-28 09:50:00,72.61,72.83,72.56,72.69,80800.0,67.6177,67.8226,67.5711,67.6922,80800.0
2015-01-28 09:55:00,72.69,72.83,72.61,72.81,76200.0,67.6922,67.8226,67.6177,67.804,76200.0
2015-01-28 10:00:00,72.79,72.91,72.71,72.91,37900.0,67.7853,67.8971,67.7108,67.8971,37900.0
2015-01-28 10:05:00,72.93,73.0,72.84,72.86,62400.0,67.9157,67.9809,67.8319,67.8505,62400.0
2015-01-28 10:10:00,72.86,72.87,72.7,72.72,54700.0,67.8505,67.8598,67.7015,67.7201,54700.0
2015-01-28 10:15:00,72.72,72.78,72.59,72.72,58300.0,67.7201,67.776,67.5991,67.7201,58300.0
2015-01-28 10:20:00,72.73,72.82,72.7,72.78,69800.0,67.7295,67.8133,67.7015,67.776,69800.0
2015-01-28 10:25:00,72.79,72.83,72.68,72.75,58700.0,67.7853,67.8226,67.6829,67.7481,58700.0
2015-01-28 10:30:00,72.74,72.77,72.57,72.57,50500.0,67.7388,67.7667,67.5805,67.5805,50500.0
2015-01-28 10:35:00,72.56,72.61,72.49,72.49,36500.0,67.5711,67.6177,67.506,67.506,36500.0
2015-01-28 10:40:00,72.48,72.49,72.08,72.09,81200.0,67.4966,67.506,67.1241,67.1335,81200.0
2015-01-28 10:45:00,72.1,72.27,72.09,72.25,50000.0,67.1428,67.3011,67.1335,67.2825,50000.0
2015-01-28 10:50:00,72.26,72.39,72.25,72.38,79900.0,67.2918,67.4128,67.2825,67.4035,79900.0
2015-01-28 10:55:00,72.39,72.39,72.17,72.24,42200.0,67.4128,67.4128,67.208,67.2731,42200.0
2015-01-28 11:00:00,72.25,72.26,72.16,72.24,70900.0,67.2825,67.2918,67.1986,67.2731,70900.0
2015-01-28 11:05:00,72.25,72.32,72.2,72.3,149800.0,67.2825,67.3476,67.2359,67.329,149800.0
2015-01-28 11:10:00,72.3,72.3,72.24,72.27,87900.0,67.329,67.329,67.2731,67.3011,87900.0
2015-01-28 11:15:00,72.27,72.42,72.23,72.42,70100.0,67.3011,67.4408,67.2638,67.4408,70100.0
2015-01-28 11:20:00,72.41,72.42,72.26,72.38,50400.0,67.4315,67.4408,67.2918,67.4035,50400.0
2015-01-28 11:25:00,72.38,72.42,72.33,72.33,63800.0,67.4035,67.4408,67.357,67.357,63800.0
2015-01-28 11:30:00,72.34,72.36,72.14,72.26,56300.0,67.3663,67.3849,67.18,67.2918,56300.0
2015-01-28 11:35:00,72.26,72.36,72.23,72.23,50500.0,67.2918,67.3849,67.2638,67.2638,50500.0
2015-01-28 11:40:00,72.22,72.3,72.21,72.27,45400.0,67.2545,67.329,67.2452,67.3011,45400.0
2015-01-28 11:45:00,72.27,72.46,72.25,72.41,45200.0,67.3011,67.478,67.2825,67.4315,45200.0
2015-01-28 11:50:00,72.4,72.46,72.39,72.43,38200.0,67.4221,67.478,67.4128,67.4501,38200.0
2015-01-28 11:55:00,72.44,72.47,72.35,72.4,33900.0,67.4594,67.4873,67.3756,67.4221,33900.0
2015-01-28 12:00:00,72.41,72.45,72.34,72.4,32500.0,67.4315,67.4687,67.3663,67.4221,32500.0
2015-01-28 12:05:00,72.39,72.44,72.36,72.4,25900.0,67.4128,67.4594,67.3849,67.4221,25900.0
2015-01-28 12:10:00,72.4,72.41,72.27,72.27,30600.0,67.4221,67.4315,67.3011,67.3011,30600.0
2015-01-28 12:15:00,72.28,72.54,72.28,72.54,38400.0,67.3104,67.5525,67.3104,67.5525,38400.0
2015-01-28 12:20:00,72.54,72.68,72.54,72.66,54800.0,67.5525,67.6829,67.5525,67.6643,54800.0
2015-01-28 12:25:00,72.66,72.69,72.55,72.6,31900.0,67.6643,67.6922,67.5618,67.6084,31900.0
2015-01-28 12:30:00,72.6,72.61,72.45,72.47,33900.0,67.6084,67.6177,67.4687,67.4873,33900.0
2015-01-28 12:35:00,72.47,72.49,72.37,72.42,43000.0,67.4873,67.506,67.3942,67.4408,43000.0
2015-01-28 12:40:00,72.42,72.43,72.35,72.43,27500.0,67.4408,67.4501,67.3756,67.4501,27500.0
2015-01-28 12:45:00,72.43,72.52,72.43,72.48,30800.0,67.4501,67.5339,67.4501,67.4966,30800.0
2015-01-28 12:50:00,72.48,72.49,72.37,72.39,22800.0,67.4966,67.506,67.3942,67.4128,22800.0
2015-01-28 12:55:00,72.39,72.41,72.36,72.39,22700.0,67.4128,67.4315,67.3849,67.4128,22700.0
2015-01-28 13:00:00,72.38,72.4,72.35,72.35,20900.0,67.4035,67.4221,67.3756,67.3756,20900.0
2015-01-28 13:05:00,72.35,72.35,72.24,72.26,53200.0,67.3756,67.3756,67.2731,67.2918,53200.0
2015-01-28 13:10:00,72.25,72.25,72.05,72.06,40900.0,67.2825,67.2825,67.0962,67.1055,40900.0
2015-01-28 13:15:00,72.06,72.09,72.04,72.05,48000.0,67.1055,67.1335,67.0869,67.0962,48000.0
2015-01-28 13:20:00,72.05,72.07,71.96,71.96,100200.0,67.0962,67.1148,67.0124,67.0124,100200.0
2015-01-28 13:25:00,71.97,72.05,71.94,72.02,49800.0,67.0217,67.0962,66.9938,67.0683,49800.0
2015-01-28 13:30:00,72.0,72.02,71.99,72.0,40000.0,67.0496,67.0683,67.0403,67.0496,40000.0
2015-01-28 13:35:00,72.01,72.13,72.0,72.11,26800.0,67.059,67.1707,67.0496,67.1521,26800.0
2015-01-28 13:40:00,72.12,72.12,72.05,72.08,27200.0,67.1614,67.1614,67.0962,67.1241,27200.0
2015-01-28 13:45:00,72.09,72.11,72.0,72.11,43300.0,67.1335,67.1521,67.0496,67.1521,43300.0
2015-01-28 13:50:00,72.12,72.22,72.11,72.22,34100.0,67.1614,67.2545,67.1521,67.2545,34100.0
2015-01-28 13:55:00,72.21,72.24,72.14,72.23,155700.0,67.2452,67.2731,67.18,67.2638,155700.0
2015-01-28 14:00:00,72.22,72.45,72.19,72.22,81400.0,67.2545,67.4687,67.2266,67.2545,81400.0
2015-01-28 14:05:00,72.21,72.24,71.99,72.02,87300.0,67.2452,67.2731,67.0403,67.0683,87300.0
2015-01-28 14:10:00,72.02,72.03,71.9,72.01,74200.0,67.0683,67.0776,66.9565,67.059,74200.0
2015-01-28 14:15:00,72.01,72.12,71.97,72.09,42800.0,67.059,67.1614,67.0217,67.1335,42800.0
2015-01-28 14:20:00,72.09,72.11,72.07,72.09,72800.0,67.1335,67.1521,67.1148,67.1335,72800.0
2015-01-28 14:25:00,72.1,72.11,71.91,71.94,61600.0,67.1428,67.1521,66.9658,66.9938,61600.0
2015-01-28 14:30:00,71.94,71.97,71.83,71.89,58900.0,66.9938,67.0217,66.8913,66.9472,58900.0
2015-01-28 14:35:00,71.89,72.06,71.89,71.94,43600.0,66.9472,67.1055,66.9472,66.9938,43600.0
2015-01-28 14:40:00,71.94,72.0,71.9,71.95,85200.0,66.9938,67.0496,66.9565,67.0031,85200.0
2015-01-28 14:45:00,71.94,72.05,71.93,72.0,39100.0,66.9938,67.0962,66.9845,67.0496,39100.0
2015-01-28 14:50:00,72.0,72.09,71.91,72.07,49900.0,67.0496,67.1335,66.9658,67.1148,49900.0
2015-01-28 14:55:00,72.07,72.1,72.0,72.01,32600.0,67.1148,67.1428,67.0496,67.059,32600.0
2015-01-28 15:00:00,72.0,72.09,71.97,72.0,116800.0,67.0496,67.1335,67.0217,67.0496,116800.0
2015-01-28 15:05:00,72.0,72.01,71.91,71.97,49600.0,67.0496,67.059,66.9658,67.0217,49600.0
2015-01-28 15:10:00,71.98,72.02,71.91,71.92,61100.0,67.031,67.0683,66.9658,66.9751,61100.0
2015-01-28 15:15:00,71.91,71.94,71.76,71.77,52100.0,66.9658,66.9938,66.8261,66.8355,52100.0
2015-01-28 15:20:00,71.78,71.9,71.77,71.84,47500.0,66.8448,66.9565,66.8355,66.9006,47500.0
2015-01-28 15:25:00,71.84,71.88,71.83,71.86,91900.0,66.9006,66.9379,66.8913,66.9193,91900.0
2015-01-28 15:30:00,71.86,71.92,71.66,71.66,87200.0,66.9193,66.9751,66.733,66.733,87200.0
2015-01-28 15:35:00,71.66,71.69,71.55,71.6,76100.0,66.733,66.761,66.6306,66.6771,76100.0
2015-01-28 15:40:00,71.59,71.59,71.41,71.47,123700.0,66.6678,66.6678,66.5002,66.5561,123700.0
2015-01-28 15:45:00,71.47,71.55,71.41,71.48,159600.0,66.5561,66.6306,66.5002,66.5654,159600.0
2015-01-28 15:50:00,71.48,71.53,71.44,71.51,182200.0,66.5654,66.612,66.5281,66.5933,182200.0
2015-01-28 15:55:00,71.5,71.55,71.49,71.5,179100.0,66.584,66.6306,66.5747,66.584,179100.0
2015-01-29 09:30:00,71.92,72.12,71.64,71.72,79600.0,66.9751,67.1614,66.7144,66.7889,79600.0
2015-01-29 09:35:00,71.74,71.92,71.47,71.5,39900.0,66.8075,66.9751,66.5561,66.584,39900.0
2015-01-29 09:40:00,71.54,71.69,71.42,71.69,39900.0,66.6213,66.761,66.5095,66.761,39900.0
2015-01-29 09:45:00,71.67,71.7,71.4,71.44,57800.0,66.7423,66.7703,66.4909,66.5281,57800.0
2015-01-29 09:50:00,71.45,71.46,71.17,71.3,54100.0,66.5375,66.5468,66.2767,66.3978,54100.0
2015-01-29 09:55:00,71.29,71.57,71.28,71.54,63900.0,66.3885,66.6492,66.3791,66.6213,63900.0
2015-01-29 10:00:00,71.53,71.72,71.51,71.65,29600.0,66.612,66.7889,66.5933,66.7237,29600.0
2015-01-29 10:05:00,71.66,71.67,71.44,71.53,38000.0,66.733,66.7423,66.5281,66.612,38000.0
2015-01-29 10:10:00,71.53,71.68,71.51,71.6,28700.0,66.612,66.7516,66.5933,66.6771,28700.0
2015-01-29 10:15:00,71.6,71.65,71.52,71.61,33500.0,66.6771,66.7237,66.6026,66.6865,33500.0
2015-01-29 10:20:00,71.59,71.61,71.31,71.37,60800.0,66.6678,66.6865,66.4071,66.463,60800.0
2015-01-29 10:25:00,71.38,71.59,71.38,71.45,57400.0,66.4723,66.6678,66.4723,66.5375,57400.0
2015-01-29 10:30:00,71.45,71.46,71.3,71.32,49800.0,66.5375,66.5468,66.3978,66.4164,49800.0
2015-01-29 10:35:00,71.33,71.37,71.16,71.25,70200.0,66.4257,66.463,66.2674,66.3512,70200.0
2015-01-29 10:40:00,71.26,71.26,70.94,71.16,62400.0,66.3605,66.3605,66.0625,66.2674,62400.0
2015-01-29 10:45:00,71.17,71.17,71.0,71.05,49900.0,66.2767,66.2767,66.1184,66.165,49900.0
2015-01-29 10:50:00,71.05,71.1,70.74,70.81,44400.0,66.165,66.2115,65.8763,65.9415,44400.0
2015-01-29 10:55:00,70.81,71.06,70.8,71.05,38500.0,65.9415,66.1743,65.9321,66.165,38500.0
2015-01-29 11:00:00,71.04,71.13,71.01,71.11,212400.0,66.1556,66.2395,66.1277,66.2208,212400.0
2015-01-29 11:05:00,71.12,71.18,71.04,71.17,32100.0,66.2301,66.286,66.1556,66.2767,32100.0
2015-01-29 11:10:00,71.18,71.28,71.18,71.27,43900.0,66.286,66.3791,66.286,66.3698,43900.0
2015-01-29 11:15:00,71.27,71.35,71.27,71.3,43400.0,66.3698,66.4443,66.3698,66.3978,43400.0
2015-01-29 11:20:00,71.3,71.34,71.25,71.26,50400.0,66.3978,66.435,66.3512,66.3605,50400.0
2015-01-29 11:25:00,71.26,71.26,71.04,71.12,45400.0,66.3605,66.3605,66.1556,66.2301,45400.0
2015-01-29 11:30:00,71.13,71.25,71.11,71.18,31100.0,66.2395,66.3512,66.2208,66.286,31100.0
2015-01-29 11:35:00,71.19,71.23,71.12,71.14,30500.0,66.2953,66.3326,66.2301,66.2488,30500.0
2015-01-29 11:40:00,71.15,71.3,71.1,71.29,58800.0,66.2581,66.3978,66.2115,66.3885,58800.0
2015-01-29 11:45:00,71.29,71.31,71.26,71.3,35000.0,66.3885,66.4071,66.3605,66.3978,35000.0
2015-01-29 11:50:00,71.3,71.31,71.21,71.21,65000.0,66.3978,66.4071,66.314,66.314,65000.0
2015-01-29 11:55:00,71.21,71.27,71.13,71.13,20100.0,66.314,66.3698,66.2395,66.2395,20100.0
2015-01-29 12:00:00,71.13,71.2,71.05,71.13,28400.0,66.2395,66.3046,66.165,66.2395,28400.0
2015-01-29 12:05:00,71.13,71.25,71.1,71.12,26600.0,66.2395,66.3512,66.2115,66.2301,26600.0
2015-01-29 12:10:00,71.12,71.19,71.07,71.08,23500.0,66.2301,66.2953,66.1836,66.1929,23500.0
2015-01-29 12:15:00,71.09,71.09,71.0,71.03,34700.0,66.2022,66.2022,66.1184,66.1463,34700.0
2015-01-29 12:20:00,71.04,71.1,71.0,71.04,48000.0,66.1556,66.2115,66.1184,66.1556,48000.0
2015-01-29 12:25:00,71.05,71.11,71.01,71.09,14400.0,66.165,66.2208,66.1277,66.2022,14400.0
2015-01-29 12:30:00,71.1,71.11,71.02,71.06,23200.0,66.2115,66.2208,66.137,66.1743,23200.0
2015-01-29 12:35:00,71.05,71.13,71.02,71.04,15100.0,66.165,66.2395,66.137,66.1556,15100.0
2015-01-29 12:40:00,71.05,71.1,71.01,71.03,31500.0,66.165,66.2115,66.1277,66.1463,31500.0
2015-01-29 12:45:00,71.01,71.06,70.97,70.99,21200.0,66.1277,66.1743,66.0905,66.1091,21200.0
2015-01-29 12:50:00,70.99,71.01,70.85,70.94,25100.0,66.1091,66.1277,65.9787,66.0625,25100.0
2015-01-29 12:55:00,70.95,71.06,70.93,71.06,15800.0,66.0718,66.1743,66.0532,66.1743,15800.0
2015-01-29 13:00:00,71.07,71.08,70.92,70.95,23100.0,66.1836,66.1929,66.0439,66.0718,23100.0
2015-01-29 13:05:00,70.94,71.04,70.86,70.94,19900.0,66.0625,66.1556,65.988,66.0625,19900.0
2015-01-29 13:10:00,70.94,71.04,70.89,70.99,16100.0,66.0625,66.1556,66.016,66.1091,16100.0
2015-01-29 13:15:00,71.01,71.13,71.01,71.13,32000.0,66.1277,66.2395,66.1277,66.2395,32000.0
2015-01-29 13:20:00,71.15,71.26,71.14,71.24,20000.0,66.2581,66.3605,66.2488,66.3419,20000.0
2015-01-29 13:25:00,71.25,71.31,71.24,71.31,26500.0,66.3512,66.4071,66.3419,66.4071,26500.0
2015-01-29 13:30:00,71.31,71.34,71.21,71.24,19400.0,66.4071,66.435,66.314,66.3419,19400.0
2015-01-29 13:35:00,71.25,71.35,71.24,71.33,74600.0,66.3512,66.4443,66.3419,66.4257,74600.0
2015-01-29 13:40:00,71.33,71.45,71.31,71.42,22000.0,66.4257,66.5375,66.4071,66.5095,22000.0
2015-01-29 13:45:00,71.41,71.56,71.4,71.54,32000.0,66.5002,66.6399,66.4909,66.6213,32000.0
2015-01-29 13:50:00,71.53,71.65,71.52,71.63,16000.0,66.612,66.7237,66.6026,66.7051,16000.0
2015-01-29 13:55:00,71.64,71.64,71.51,71.51,18900.0,66.7144,66.7144,66.5933,66.5933,18900.0
2015-01-29 14:00:00,71.52,71.54,71.41,71.41,37600.0,66.6026,66.6213,66.5002,66.5002,37600.0
2015-01-29 14:05:00,71.4,71.46,71.25,71.28,39400.0,66.4909,66.5468,66.3512,66.3791,39400.0
2015-01-29 14:10:00,71.28,71.41,71.28,71.41,27700.0,66.3791,66.5002,66.3791,66.5002,27700.0
2015-01-29 14:15:00,71.42,71.46,71.33,71.34,18800.0,66.5095,66.5468,66.4257,66.435,18800.0
2015-01-29 14:20:00,71.32,71.52,71.31,71.44,76200.0,66.4164,66.6026,66.4071,66.5281,76200.0
2015-01-29 14:25:00,71.45,71.69,71.44,71.68,32100.0,66.5375,66.761,66.5281,66.7516,32100.0
2015-01-29 14:30:00,71.68,71.73,71.6,71.66,40900.0,66.7516,66.7982,66.6771,66.733,40900.0
2015-01-29 14:35:00,71.66,71.75,71.65,71.71,29700.0,66.733,66.8168,66.7237,66.7796,29700.0
2015-01-29 14:40:00,71.71,71.72,71.67,71.72,21100.0,66.7796,66.7889,66.7423,66.7889,21100.0
2015-01-29 14:45:00,71.72,71.75,71.62,71.63,29100.0,66.7889,66.8168,66.6958,66.7051,29100.0
2015-01-29 14:50:00,71.62,71.67,71.59,71.65,24200.0,66.6958,66.7423,66.6678,66.7237,24200.0
2015-01-29 14:55:00,71.64,71.67,71.56,71.65,27200.0,66.7144,66.7423,66.6399,66.7237,27200.0
2015-01-29 15:00:00,71.64,71.72,71.59,71.61,45500.0,66.7144,66.7889,66.6678,66.6865,45500.0
2015-01-29 15:05:00,71.61,71.75,71.6,71.75,48600.0,66.6865,66.8168,66.6771,66.8168,48600.0
2015-01-29 15:10:00,71.74,71.76,71.66,71.76,40900.0,66.8075,66.8261,66.733,66.8261,40900.0
2015-01-29 15:15:00,71.76,71.97,71.73,71.95,62800.0,66.8261,67.0217,66.7982,67.0031,62800.0
2015-01-29 15:20:00,71.95,72.12,71.92,72.09,66600.0,67.0031,67.1614,66.9751,67.1335,66600.0
2015-01-29 15:25:00,72.09,72.11,71.99,72.03,47300.0,67.1335,67.1521,67.0403,67.0776,47300.0
2015-01-29 15:30:00,72.03,72.24,72.03,72.23,81600.0,67.0776,67.2731,67.0776,67.2638,81600.0
2015-01-29 15:35:00,72.22,72.36,72.15,72.36,63900.0,67.2545,67.3849,67.1893,67.3849,63900.0
2015-01-29 15:40:00,72.36,72.42,72.25,72.25,78300.0,67.3849,67.4408,67.2825,67.2825,78300.0
2015-01-29 15:45:00,72.24,72.3,72.18,72.24,129400.0,67.2731,67.329,67.2173,67.2731,129400.0
2015-01-29 15:50:00,72.24,72.25,72.04,72.14,145100.0,67.2731,67.2825,67.0869,67.18,145100.0
2015-01-29 15:55:00,72.14,72.23,72.13,72.23,154100.0,67.18,67.2638,67.1707,67.2638,154100.0
2015-01-30 09:30:00,71.52,72.11,71.43,72.02,48300.0,66.6026,67.1521,66.5188,67.0683,48300.0
2015-01-30 09:35:00,72.09,72.09,71.73,71.73,28100.0,67.1335,67.1335,66.7982,66.7982,28100.0
2015-01-30 09:40:00,71.78,72.33,71.77,72.33,56600.0,66.8448,67.357,66.8355,67.357,56600.0
2015-01-30 09:45:00,72.3,72.37,72.04,72.09,28800.0,67.329,67.3942,67.0869,67.1335,28800.0
2015-01-30 09:50:00,72.1,72.11,71.89,71.92,16900.0,67.1428,67.1521,66.9472,66.9751,16900.0
2015-01-30 09:55:00,71.91,72.02,71.73,71.76,15900.0,66.9658,67.0683,66.7982,66.8261,15900.0
2015-01-30 10:00:00,71.74,71.82,71.61,71.64,27800.0,66.8075,66.882,66.6865,66.7144,27800.0
2015-01-30 10:05:00,71.66,71.76,71.5,71.57,42200.0,66.733,66.8261,66.584,66.6492,42200.0
2015-01-30 10:10:00,71.57,71.62,71.5,71.56,41000.0,66.6492,66.6958,66.584,66.6399,41000.0
2015-01-30 10:15:00,71.56,71.63,71.49,71.49,83900.0,66.6399,66.7051,66.5747,66.5747,83900.0
2015-01-30 10:20:00,71.49,71.6,71.48,71.56,79100.0,66.5747,66.6771,66.5654,66.6399,79100.0
2015-01-30 10:25:00,71.55,71.62,71.48,71.49,49300.0,66.6306,66.6958,66.5654,66.5747,49300.0
2015-01-30 10:30:00,71.49,71.49,71.3,71.44,103000.0,66.5747,66.5747,66.3978,66.5281,103000.0
2015-01-30 10:35:00,71.43,71.54,71.34,71.45,76600.0,66.5188,66.6213,66.435,66.5375,76600.0
2015-01-30 10:40:00,71.45,71.57,71.41,71.54,32000.0,66.5375,66.6492,66.5002,66.6213,32000.0
2015-01-30 10:45:00,71.52,71.59,71.47,71.53,30000.0,66.6026,66.6678,66.5561,66.612,30000.0
2015-01-30 10:50:00,71.54,71.54,71.38,71.4,156700.0,66.6213,66.6213,66.4723,66.4909,156700.0
2015-01-30 10:55:00,71.38,71.4,71.16,71.27,147000.0,66.4723,66.4909,66.2674,66.3698,147000.0
2015-01-30 11:00:00,71.28,71.38,71.18,71.32,55100.0,66.3791,66.4723,66.286,66.4164,55100.0
2015-01-30 11:05:00,71.31,71.34,71.3,71.31,93400.0,66.4071,66.435,66.3978,66.4071,93400.0
2015-01-30 11:10:00,71.31,71.32,70.94,71.05,112600.0,66.4071,66.4164,66.0625,66.165,112600.0
2015-01-30 11:15:00,71.07,71.09,70.97,70.99,26200.0,66.1836,66.2022,66.0905,66.1091,26200.0
2015-01-30 11:20:00,70.98,71.15,70.94,71.09,43700.0,66.0998,66.2581,66.0625,66.2022,43700.0
2015-01-30 11:25:00,71.12,71.29,71.1,71.24,33800.0,66.2301,66.3885,66.2115,66.3419,33800.0
2015-01-30 11:30:00,71.24,71.3,71.13,71.13,30000.0,66.3419,66.3978,66.2395,66.2395,30000.0
2015-01-30 11:35:00,71.13,71.16,71.07,71.11,33800.0,66.2395,66.2674,66.1836,66.2208,33800.0
2015-01-30 11:40:00,71.11,71.17,70.91,71.03,59900.0,66.2208,66.2767,66.0346,66.1463,59900.0
2015-01-30 11:45:00,71.03,71.13,71.01,71.08,34600.0,66.1463,66.2395,66.1277,66.1929,34600.0
2015-01-30 11:50:00,71.07,71.09,70.94,70.94,23600.0,66.1836,66.2022,66.0625,66.0625,23600.0
2015-01-30 11:55:00,70.96,71.23,70.96,71.18,33300.0,66.0811,66.3326,66.0811,66.286,33300.0
2015-01-30 12:00:00,71.22,71.42,71.22,71.29,28900.0,66.3233,66.5095,66.3233,66.3885,28900.0
2015-01-30 12:05:00,71.3,71.32,71.14,71.22,31000.0,66.3978,66.4164,66.2488,66.3233,31000.0
2015-01-30 12:10:00,71.24,71.38,71.19,71.36,30000.0,66.3419,66.4723,66.2953,66.4536,30000.0
2015-01-30 12:15:00,71.37,71.43,71.32,71.33,25100.0,66.463,66.5188,66.4164,66.4257,25100.0
2015-01-30 12:20:00,71.32,71.34,71.25,71.25,54700.0,66.4164,66.435,66.3512,66.3512,54700.0
2015-01-30 12:25:00,71.25,71.25,71.03,71.06,53100.0,66.3512,66.3512,66.1463,66.1743,53100.0
2015-01-30 12:30:00,71.05,71.15,70.98,71.01,140800.0,66.165,66.2581,66.0998,66.1277,140800.0
2015-01-30 12:35:00,71.01,71.05,70.87,70.96,32800.0,66.1277,66.165,65.9973,66.0811,32800.0
2015-01-30 12:40:00,70.93,70.95,70.86,70.86,27300.0,66.0532,66.0718,65.988,65.988,27300.0
2015-01-30 12:45:00,70.85,70.89,70.76,70.88,65400.0,65.9787,66.016,65.8949,66.0066,65400.0
2015-01-30 12:50:00,70.87,70.9,70.67,70.7,46400.0,65.9973,66.0253,65.8111,65.839,46400.0
2015-01-30 12:55:00,70.73,70.77,70.6,70.7,34000.0,65.867,65.9042,65.7459,65.839,34000.0
2015-01-30 13:00:00,70.71,70.85,70.7,70.8,35400.0,65.8483,65.9787,65.839,65.9321,35400.0
2015-01-30 13:05:00,70.81,70.81,70.71,70.73,18400.0,65.9415,65.9415,65.8483,65.867,18400.0
2015-01-30 13:10:00,70.73,70.78,70.7,70.71,55100.0,65.867,65.9135,65.839,65.8483,55100.0
2015-01-30 13:15:00,70.71,70.87,70.7,70.85,77500.0,65.8483,65.9973,65.839,65.9787,77500.0
2015-01-30 13:20:00,70.84,70.88,70.77,70.78,58500.0,65.9694,66.0066,65.9042,65.9135,58500.0
2015-01-30 13:25:00,70.79,70.93,70.78,70.84,32600.0,65.9228,66.0532,65.9135,65.9694,32600.0
2015-01-30 13:30:00,70.84,70.88,70.77,70.85,26300.0,65.9694,66.0066,65.9042,65.9787,26300.0
2015-01-30 13:35:00,70.86,70.86,70.82,70.83,34700.0,65.988,65.988,65.9508,65.9601,34700.0
2015-01-30 13:40:00,70.83,71.0,70.81,70.99,36700.0,65.9601,66.1184,65.9415,66.1091,36700.0
2015-01-30 13:45:00,71.0,71.17,70.95,71.15,55100.0,66.1184,66.2767,66.0718,66.2581,55100.0
2015-01-30 13:50:00,71.14,71.19,71.09,71.17,35300.0,66.2488,66.2953,66.2022,66.2767,35300.0
2015-01-30 13:55:00,71.16,71.22,71.08,71.12,44100.0,66.2674,66.3233,66.1929,66.2301,44100.0
2015-01-30 14:00:00,71.13,71.13,71.01,71.06,31900.0,66.2395,66.2395,66.1277,66.1743,31900.0
2015-01-30 14:05:00,71.06,71.22,71.05,71.2,49100.0,66.1743,66.3233,66.165,66.3046,49100.0
2015-01-30 14:10:00,71.2,71.21,71.01,71.05,43100.0,66.3046,66.314,66.1277,66.165,43100.0
2015-01-30 14:15:00,71.05,71.18,71.02,71.15,31800.0,66.165,66.286,66.137,66.2581,31800.0
2015-01-30 14:20:00,71.14,71.2,71.12,71.17,30100.0,66.2488,66.3046,66.2301,66.2767,30100.0
2015-01-30 14:25:00,71.17,71.26,71.16,71.26,36400.0,66.2767,66.3605,66.2674,66.3605,36400.0
2015-01-30 14:30:00,71.26,71.36,71.26,71.3,68600.0,66.3605,66.4536,66.3605,66.3978,68600.0
2015-01-30 14:35:00,71.31,71.35,71.31,71.33,50600.0,66.4071,66.4443,66.4071,66.4257,50600.0
2015-01-30 14:40:00,71.33,71.37,71.08,71.11,56500.0,66.4257,66.463,66.1929,66.2208,56500.0
2015-01-30 14:45:00,71.09,71.1,70.9,70.92,53000.0,66.2022,66.2115,66.0253,66.0439,53000.0
2015-01-30 14:50:00,70.91,71.0,70.87,70.95,56200.0,66.0346,66.1184,65.9973,66.0718,56200.0
2015-01-30 14:55:00,70.96,70.98,70.83,70.9,64200.0,66.0811,66.0998,65.9601,66.0253,64200.0
2015-01-30 15:00:00,70.91,70.97,70.77,70.81,44700.0,66.0346,66.0905,65.9042,65.9415,44700.0
2015-01-30 15:05:00,70.81,70.87,70.67,70.73,50500.0,65.9415,65.9973,65.8111,65.867,50500.0
2015-01-30 15:10:00,70.76,70.95,70.75,70.89,62600.0,65.8949,66.0718,65.8856,66.016,62600.0
2015-01-30 15:15:00,70.87,70.91,70.7,70.7,56400.0,65.9973,66.0346,65.839,65.839,56400.0
2015-01-30 15:20:00,70.7,70.92,70.7,70.9,132000.0,65.839,66.0439,65.839,66.0253,132000.0
2015-01-30 15:25:00,70.9,71.04,70.8,70.99,61400.0,66.0253,66.1556,65.9321,66.1091,61400.0
2015-01-30 15:30:00,70.99,71.05,70.84,70.89,91100.0,66.1091,66.165,65.9694,66.016,91100.0
2015-01-30 15:35:00,70.89,70.99,70.79,70.83,69400.0,66.016,66.1091,65.9228,65.9601,69400.0
2015-01-30 15:40:00,70.83,70.84,70.66,70.81,109500.0,65.9601,65.9694,65.8018,65.9415,109500.0
2015-01-30 15:45:00,70.81,70.94,70.74,70.82,109600.0,65.9415,66.0625,65.8763,65.9508,109600.0
2015-01-30 15:50:00,70.81,70.85,70.73,70.76,159000.0,65.9415,65.9787,65.867,65.8949,159000.0
2015-01-30 15:55:00,70.76,70.84,70.75,70.8,219500.0,65.8949,65.9694,65.8856,65.9321,219500.0
2015-02-02 09:30:00,71.04,71.27,70.63,70.63,74100.0,66.1556,66.3698,65.7738,65.7738,74100.0
2015-02-02 09:35:00,70.65,70.8,70.56,70.74,59200.0,65.7925,65.9321,65.7086,65.8763,59200.0
2015-02-02 09:40:00,70.77,70.77,70.23,70.25,139600.0,65.9042,65.9042,65.4013,65.42,139600.0
2015-02-02 09:45:00,70.26,70.26,69.95,69.96,123400.0,65.4293,65.4293,65.1406,65.1499,123400.0
2015-02-02 09:50:00,69.95,70.0,69.89,69.9,85700.0,65.1406,65.1872,65.0847,65.094,85700.0
2015-02-02 09:55:00,69.86,70.0,69.71,69.71,56000.0,65.0568,65.1872,64.9171,64.9171,56000.0
2015-02-02 10:00:00,69.71,69.73,69.5,69.54,67400.0,64.9171,64.9357,64.7215,64.7588,67400.0
2015-02-02 10:05:00,69.55,69.62,69.38,69.56,123600.0,64.7681,64.8333,64.6098,64.7774,123600.0
2015-02-02 10:10:00,69.57,69.72,69.46,69.66,126300.0,64.7867,64.9264,64.6843,64.8705,126300.0
2015-02-02 10:15:00,69.64,69.75,69.64,69.74,30300.0,64.8519,64.9543,64.8519,64.945,30300.0
2015-02-02 10:20:00,69.75,69.8,69.57,69.57,109500.0,64.9543,65.0009,64.7867,64.7867,109500.0
2015-02-02 10:25:00,69.58,69.77,69.55,69.56,56100.0,64.796,64.973,64.7681,64.7774,56100.0
2015-02-02 10:30:00,69.56,69.61,69.45,69.57,126500.0,64.7774,64.824,64.675,64.7867,126500.0
2015-02-02 10:35:00,69.56,69.82,69.53,69.76,131900.0,64.7774,65.0195,64.7495,64.9637,131900.0
2015-02-02 10:40:00,69.75,70.1,69.74,69.99,216600.0,64.9543,65.2803,64.945,65.1778,216600.0
2015-02-02 10:45:00,69.97,69.98,69.69,69.72,49900.0,65.1592,65.1685,64.8985,64.9264,49900.0
2015-02-02 10:50:00,69.72,70.11,69.71,70.08,53700.0,64.9264,65.2896,64.9171,65.2617,53700.0
2015-02-02 10:55:00,70.09,70.27,70.03,70.23,50000.0,65.271,65.4386,65.2151,65.4013,50000.0
2015-02-02 11:00:00,70.22,70.27,70.11,70.23,110400.0,65.392,65.4386,65.2896,65.4013,110400.0
2015-02-02 11:05:00,70.23,70.41,70.22,70.32,156900.0,65.4013,65.569,65.392,65.4852,156900.0
2015-02-02 11:10:00,70.33,70.4,70.29,70.35,79400.0,65.4945,65.5597,65.4572,65.5131,79400.0
2015-02-02 11:15:00,70.35,70.4,70.3,70.37,55200.0,65.5131,65.5597,65.4665,65.5317,55200.0
2015-02-02 11:20:00,70.38,70.39,70.34,70.39,83600.0,65.541,65.5503,65.5038,65.5503,83600.0
2015-02-02 11:25:00,70.39,70.5,70.36,70.49,196500.0,65.5503,65.6528,65.5224,65.6435,196500.0
2015-02-02 11:30:00,70.5,70.66,70.45,70.62,134900.0,65.6528,65.8018,65.6062,65.7645,134900.0
2015-02-02 11:35:00,70.63,70.88,70.63,70.77,90200.0,65.7738,66.0066,65.7738,65.9042,90200.0
2015-02-02 11:40:00,70.77,70.79,70.68,70.74,46200.0,65.9042,65.9228,65.8204,65.8763,46200.0
2015-02-02 11:45:00,70.75,70.78,70.54,70.54,39800.0,65.8856,65.9135,65.69,65.69,39800.0
2015-02-02 11:50:00,70.55,70.65,70.49,70.56,48000.0,65.6993,65.7925,65.6435,65.7086,48000.0
2015-02-02 11:55:00,70.57,70.59,70.47,70.49,35100.0,65.718,65.7366,65.6248,65.6435,35100.0
2015-02-02 12:00:00,70.49,70.55,70.38,70.45,48500.0,65.6435,65.6993,65.541,65.6062,48500.0
2015-02-02 12:05:00,70.44,70.45,70.35,70.38,65700.0,65.5969,65.6062,65.5131,65.541,65700.0
2015-02-02 12:10:00,70.38,70.38,70.28,70.28,37800.0,65.541,65.541,65.4479,65.4479,37800.0
2015-02-02 12:15:00,70.27,70.28,70.23,70.25,20700.0,65.4386,65.4479,65.4013,65.42,20700.0
2015-02-02 12:20:00,70.25,70.25,69.89,69.9,49100.0,65.42,65.42,65.0847,65.094,49100.0
2015-02-02 12:25:00,69.92,69.95,69.81,69.81,62400.0,65.1127,65.1406,65.0102,65.0102,62400.0
2015-02-02 12:30:00,69.82,69.82,69.74,69.76,67800.0,65.0195,65.0195,64.945,64.9637,67800.0
2015-02-02 12:35:00,69.76,69.95,69.76,69.86,49900.0,64.9637,65.1406,64.9637,65.0568,49900.0
2015-02-02 12:40:00,69.88,69.92,69.74,69.82,58300.0,65.0754,65.1127,64.945,65.0195,58300.0
2015-02-02 12:45:00,69.79,69.81,69.57,69.6,41100.0,64.9916,65.0102,64.7867,64.8147,41100.0
2015-02-02 12:50:00,69.6,69.61,69.32,69.45,114000.0,64.8147,64.824,64.5539,64.675,114000.0
2015-02-02 12:55:00,69.44,69.6,69.44,69.5,85400.0,64.6657,64.8147,64.6657,64.7215,85400.0
2015-02-02 13:00:00,69.5,69.56,69.48,69.49,45400.0,64.7215,64.7774,64.7029,64.7122,45400.0
2015-02-02 13:05:00,69.5,69.65,69.47,69.65,39900.0,64.7215,64.8612,64.6936,64.8612,39900.0
2015-02-02 13:10:00,69.65,69.78,69.62,69.74,109900.0,64.8612,64.9823,64.8333,64.945,109900.0
2015-02-02 13:15:00,69.74,69.76,69.58,69.7,43000.0,64.945,64.9637,64.796,64.9078,43000.0
2015-02-02 13:20:00,69.7,69.82,69.67,69.75,75200.0,64.9078,65.0195,64.8798,64.9543,75200.0
2015-02-02 13:25:00,69.77,69.8,69.64,69.69,86500.0,64.973,65.0009,64.8519,64.8985,86500.0
2015-02-02 13:30:00,69.71,69.79,69.58,69.6,45200.0,64.9171,64.9916,64.796,64.8147,45200.0
2015-02-02 13:35:00,69.6,69.64,69.51,69.57,54400.0,64.8147,64.8519,64.7308,64.7867,54400.0
2015-02-02 13:40:00,69.57,69.79,69.55,69.59,63700.0,64.7867,64.9916,64.7681,64.8053,63700.0
2015-02-02 13:45:00,69.59,69.66,69.51,69.53,64400.0,64.8053,64.8705,64.7308,64.7495,64400.0
2015-02-02 13:50:00,69.53,69.64,69.52,69.54,69500.0,64.7495,64.8519,64.7402,64.7588,69500.0
2015-02-02 13:55:00,69.56,69.63,69.51,69.53,94700.0,64.7774,64.8426,64.7308,64.7495,94700.0
2015-02-02 14:00:00,69.53,69.76,69.52,69.65,57400.0,64.7495,64.9637,64.7402,64.8612,57400.0
2015-02-02 14:05:00,69.65,69.81,69.62,69.71,41100.0,64.8612,65.0102,64.8333,64.9171,41100.0
2015-02-02 14:10:00,69.71,69.71,69.57,69.62,48600.0,64.9171,64.9171,64.7867,64.8333,48600.0
2015-02-02 14:15:00,69.64,69.78,69.61,69.73,59300.0,64.8519,64.9823,64.824,64.9357,59300.0
2015-02-02 14:20:00,69.74,69.82,69.69,69.77,41400.0,64.945,65.0195,64.8985,64.973,41400.0
2015-02-02 14:25:00,69.77,69.77,69.64,69.73,42400.0,64.973,64.973,64.8519,64.9357,42400.0
2015-02-02 14:30:00,69.73,69.78,69.63,69.73,40100.0,64.9357,64.9823,64.8426,64.9357,40100.0
2015-02-02 14:35:00,69.73,69.82,69.65,69.69,37200.0,64.9357,65.0195,64.8612,64.8985,37200.0
2015-02-02 14:40:00,69.68,69.8,69.65,69.74,40100.0,64.8892,65.0009,64.8612,64.945,40100.0
2015-02-02 14:45:00,69.74,69.74,69.54,69.57,40600.0,64.945,64.945,64.7588,64.7867,40600.0
2015-02-02 14:50:00,69.59,69.84,69.59,69.73,45600.0,64.8053,65.0382,64.8053,64.9357,45600.0
2015-02-02 14:55:00,69.74,69.76,69.57,69.65,44600.0,64.945,64.9637,64.7867,64.8612,44600.0
2015-02-02 15:00:00,69.65,69.7,69.57,69.69,65200.0,64.8612,64.9078,64.7867,64.8985,65200.0
2015-02-02 15:05:00,69.68,69.75,69.59,69.71,63600.0,64.8892,64.9543,64.8053,64.9171,63600.0
2015-02-02 15:10:00,69.71,69.93,69.71,69.93,60300.0,64.9171,65.122,64.9171,65.122,60300.0
2015-02-02 15:15:00,69.94,69.96,69.7,69.77,102100.0,65.1313,65.1499,64.9078,64.973,102100.0
2015-02-02 15:20:00,69.78,69.99,69.75,69.95,77300.0,64.9823,65.1778,64.9543,65.1406,77300.0
2015-02-02 15:25:00,69.95,70.0,69.91,69.99,79900.0,65.1406,65.1872,65.1033,65.1778,79900.0
2015-02-02 15:30:00,69.99,70.03,69.93,70.0,103000.0,65.1778,65.2151,65.122,65.1872,103000.0
2015-02-02 15:35:00,69.99,70.02,69.94,70.0,239400.0,65.1778,65.2058,65.1313,65.1872,239400.0
2015-02-02 15:40:00,70.01,70.28,69.95,70.24,182600.0,65.1965,65.4479,65.1406,65.4107,182600.0
2015-02-02 15:45:00,70.24,70.29,70.19,70.27,169800.0,65.4107,65.4572,65.3641,65.4386,169800.0
2015-02-02 15:50:00,70.26,70.31,70.0,70.0,235300.0,65.4293,65.4758,65.1872,65.1872,235300.0
2015-02-02 15:55:00,70.0,70.2,70.0,70.19,345200.0,65.1872,65.3734,65.1872,65.3641,345200.0
2015-02-03 09:30:00,67.74,68.78,67.49,68.7,396900.0,63.0825,64.051,62.8497,63.9765,396900.0
2015-02-03 09:35:00,68.77,69.91,68.28,69.86,324200.0,64.0417,65.1033,63.5854,65.0568,324200.0
2015-02-03 09:40:00,69.86,69.94,69.19,69.42,179300.0,65.0568,65.1313,64.4328,64.647,179300.0
2015-02-03 09:45:00,69.42,69.66,69.03,69.31,272900.0,64.647,64.8705,64.2838,64.5446,272900.0
2015-02-03 09:50:00,69.3,69.5,69.11,69.24,180900.0,64.5353,64.7215,64.3583,64.4794,180900.0
2015-02-03 09:55:00,69.24,69.44,69.01,69.01,147500.0,64.4794,64.6657,64.2652,64.2652,147500.0
2015-02-03 10:00:00,69.08,69.13,68.59,68.65,96200.0,64.3304,64.377,63.8741,63.93,96200.0
2015-02-03 10:05:00,68.68,69.12,68.55,69.03,193000.0,63.9579,64.3677,63.8368,64.2838,193000.0
2015-02-03 10:10:00,69.02,69.05,68.59,69.02,145600.0,64.2745,64.3025,63.8741,64.2745,145600.0
2015-02-03 10:15:00,69.04,69.29,68.97,69.12,68800.0,64.2932,64.526,64.228,64.3677,68800.0
2015-02-03 10:20:00,69.12,69.4,69.12,69.38,98200.0,64.3677,64.6284,64.3677,64.6098,98200.0
2015-02-03 10:25:00,69.38,69.51,69.35,69.46,92100.0,64.6098,64.7308,64.5818,64.6843,92100.0
2015-02-03 10:30:00,69.48,69.93,69.14,69.37,251200.0,64.7029,65.122,64.3863,64.6005,251200.0
2015-02-03 10:35:00,69.39,69.76,69.36,69.5,129600.0,64.6191,64.9637,64.5912,64.7215,129600.0
2015-02-03 10:40:00,69.49,69.56,69.31,69.38,99400.0,64.7122,64.7774,64.5446,64.6098,99400.0
2015-02-03 10:45:00,69.38,69.46,69.23,69.34,49100.0,64.6098,64.6843,64.4701,64.5725,49100.0
2015-02-03 10:50:00,69.31,69.35,68.95,69.09,82500.0,64.5446,64.5818,64.2093,64.3397,82500.0
2015-02-03 10:55:00,69.09,69.1,68.67,68.96,136000.0,64.3397,64.349,63.9486,64.2187,136000.0
2015-02-03 11:00:00,68.94,69.04,68.86,68.98,243900.0,64.2,64.2932,64.1255,64.2373,243900.0
2015-02-03 11:05:00,68.98,69.02,68.84,68.89,82000.0,64.2373,64.2745,64.1069,64.1535,82000.0
2015-02-03 11:10:00,68.92,68.99,68.82,68.88,49500.0,64.1814,64.2466,64.0883,64.1442,49500.0
2015-02-03 11:15:00,68.9,69.0,68.9,68.96,42600.0,64.1628,64.2559,64.1628,64.2187,42600.0
2015-02-03 11:20:00,68.97,69.01,68.88,69.01,90700.0,64.228,64.2652,64.1442,64.2652,90700.0
2015-02-03 11:25:00,69.0,69.16,69.0,69.1,119800.0,64.2559,64.4049,64.2559,64.349,119800.0
2015-02-03 11:30:00,69.1,69.1,68.91,69.03,65200.0,64.349,64.349,64.1721,64.2838,65200.0
2015-02-03 11:35:00,69.03,69.05,68.99,69.01,54600.0,64.2838,64.3025,64.2466,64.2652,54600.0
2015-02-03 11:40:00,69.0,69.04,68.83,69.01,67700.0,64.2559,64.2932,64.0976,64.2652,67700.0
2015-02-03 11:45:00,68.98,69.01,68.78,68.8,43200.0,64.2373,64.2652,64.051,64.0697,43200.0
2015-02-03 11:50:00,68.78,68.81,68.61,68.66,48300.0,64.051,64.079,63.8927,63.9393,48300.0
2015-02-03 11:55:00,68.66,68.74,68.55,68.63,164500.0,63.9393,64.0138,63.8368,63.9113,164500.0
2015-02-03 12:00:00,68.64,68.68,68.41,68.5,87600.0,63.9207,63.9579,63.7065,63.7903,87600.0
2015-02-03 12:05:00,68.47,68.51,68.29,68.29,85200.0,63.7623,63.7996,63.5947,63.5947,85200.0
2015-02-03 12:10:00,68.3,68.45,68.25,68.4,52200.0,63.604,63.7437,63.5575,63.6972,52200.0
2015-02-03 12:15:00,68.4,68.46,68.25,68.4,29500.0,63.6972,63.753,63.5575,63.6972,29500.0
2015-02-03 12:20:00,68.44,68.59,68.42,68.57,42200.0,63.7344,63.8741,63.7158,63.8555,42200.0
2015-02-03 12:25:00,68.59,68.59,68.49,68.51,34600.0,63.8741,63.8741,63.781,63.7996,34600.0
2015-02-03 12:30:00,68.53,68.74,68.42,68.69,80800.0,63.8182,64.0138,63.7158,63.9672,80800.0
2015-02-03 12:35:00,68.69,68.93,68.66,68.87,63100.0,63.9672,64.1907,63.9393,64.1348,63100.0
2015-02-03 12:40:00,68.88,68.99,68.79,68.95,44600.0,64.1442,64.2466,64.0603,64.2093,44600.0
2015-02-03 12:45:00,68.94,69.0,68.8,68.81,104600.0,64.2,64.2559,64.0697,64.079,104600.0
2015-02-03 12:50:00,68.81,68.95,68.73,68.93,31900.0,64.079,64.2093,64.0045,64.1907,31900.0
2015-02-03 12:55:00,68.94,69.0,68.87,68.96,35500.0,64.2,64.2559,64.1348,64.2187,35500.0
2015-02-03 13:00:00,68.95,69.05,68.92,68.99,49400.0,64.2093,64.3025,64.1814,64.2466,49400.0
2015-02-03 13:05:00,68.99,69.04,68.86,69.03,39900.0,64.2466,64.2932,64.1255,64.2838,39900.0
2015-02-03 13:10:00,69.01,69.16,68.98,69.07,48300.0,64.2652,64.4049,64.2373,64.3211,48300.0
2015-02-03 13:15:00,69.09,69.21,69.09,69.14,65200.0,64.3397,64.4515,64.3397,64.3863,65200.0
2015-02-03 13:20:00,69.13,69.29,69.11,69.28,71900.0,64.377,64.526,64.3583,64.5167,71900.0
2015-02-03 13:25:00,69.28,69.35,69.21,69.21,53100.0,64.5167,64.5818,64.4515,64.4515,53100.0
2015-02-03 13:30:00,69.21,69.35,69.21,69.29,40100.0,64.4515,64.5818,64.4515,64.526,40100.0
2015-02-03 13:35:00,69.32,69.35,69.22,69.24,64300.0,64.5539,64.5818,64.4608,64.4794,64300.0
2015-02-03 13:40:00,69.23,69.3,69.18,69.25,25200.0,64.4701,64.5353,64.4235,64.4887,25200.0
2015-02-03 13:45:00,69.26,69.36,69.19,69.34,46000.0,64.498,64.5912,64.4328,64.5725,46000.0
2015-02-03 13:50:00,69.32,69.59,69.3,69.51,53000.0,64.5539,64.8053,64.5353,64.7308,53000.0
2015-02-03 13:55:00,69.51,69.57,69.46,69.47,42100.0,64.7308,64.7867,64.6843,64.6936,42100.0
2015-02-03 14:00:00,69.47,69.56,69.44,69.49,79700.0,64.6936,64.7774,64.6657,64.7122,79700.0
2015-02-03 14:05:00,69.51,69.55,69.41,69.48,76800.0,64.7308,64.7681,64.6377,64.7029,76800.0
2015-02-03 14:10:00,69.46,69.52,69.44,69.49,131600.0,64.6843,64.7402,64.6657,64.7122,131600.0
2015-02-03 14:15:00,69.5,69.72,69.49,69.68,39100.0,64.7215,64.9264,64.7122,64.8892,39100.0
2015-02-03 14:20:00,69.68,69.88,69.66,69.77,43500.0,64.8892,65.0754,64.8705,64.973,43500.0
2015-02-03 14:25:00,69.75,69.86,69.72,69.84,43300.0,64.9543,65.0568,64.9264,65.0382,43300.0
2015-02-03 14:30:00,69.84,69.87,69.74,69.76,37100.0,65.0382,65.0661,64.945,64.9637,37100.0
2015-02-03 14:35:00,69.74,69.86,69.72,69.79,46200.0,64.945,65.0568,64.9264,64.9916,46200.0
2015-02-03 14:40:00,69.78,69.96,69.71,69.95,50000.0,64.9823,65.1499,64.9171,65.1406,50000.0
2015-02-03 14:45:00,69.95,70.06,69.93,70.04,62000.0,65.1406,65.243,65.122,65.2244,62000.0
2015-02-03 14:50:00,70.04,70.1,69.89,69.9,253100.0,65.2244,65.2803,65.0847,65.094,253100.0
2015-02-03 14:55:00,69.89,70.0,69.87,70.0,44100.0,65.0847,65.1872,65.0661,65.1872,44100.0
2015-02-03 15:00:00,70.02,70.09,69.97,69.97,59700.0,65.2058,65.271,65.1592,65.1592,59700.0
2015-02-03 15:05:00,69.96,69.97,69.79,69.89,53000.0,65.1499,65.1592,64.9916,65.0847,53000.0
2015-02-03 15:10:00,69.87,69.95,69.82,69.95,43300.0,65.0661,65.1406,65.0195,65.1406,43300.0
2015-02-03 15:15:00,69.92,70.0,69.9,69.9,47700.0,65.1127,65.1872,65.094,65.094,47700.0
2015-02-03 15:20:00,69.91,70.03,69.91,69.95,98700.0,65.1033,65.2151,65.1033,65.1406,98700.0
2015-02-03 15:25:00,69.95,70.0,69.9,69.96,60600.0,65.1406,65.1872,65.094,65.1499,60600.0
2015-02-03 15:30:00,69.97,70.0,69.9,69.92,70500.0,65.1592,65.1872,65.094,65.1127,70500.0
2015-02-03 15:35:00,69.92,70.04,69.91,69.99,72100.0,65.1127,65.2244,65.1033,65.1778,72100.0
2015-02-03 15:40:00,70.0,70.03,69.85,69.85,93200.0,65.1872,65.2151,65.0475,65.0475,93200.0
2015-02-03 15:45:00,69.86,69.99,69.81,69.81,125700.0,65.0568,65.1778,65.0102,65.0102,125700.0
2015-02-03 15:50:00,69.81,69.87,69.8,69.83,113000.0,65.0102,65.0661,65.0009,65.0288,113000.0
2015-02-03 15:55:00,69.82,69.91,69.78,69.88,184100.0,65.0195,65.1033,64.9823,65.0754,184100.0
2015-02-04 09:30:00,68.5,69.38,68.5,68.6,100300.0,63.7903,64.6098,63.7903,63.8834,100300.0
2015-02-04 09:35:00,68.53,69.0,68.52,68.98,73800.0,63.8182,64.2559,63.8089,64.2373,73800.0
2015-02-04 09:40:00,68.94,69.14,68.69,69.08,56100.0,64.2,64.3863,63.9672,64.3304,56100.0
2015-02-04 09:45:00,69.13,69.59,69.09,69.54,52000.0,64.377,64.8053,64.3397,64.7588,52000.0
2015-02-04 09:50:00,69.56,69.56,69.34,69.39,82600.0,64.7774,64.7774,64.5725,64.6191,82600.0
2015-02-04 09:55:00,69.4,69.41,69.32,69.4,79200.0,64.6284,64.6377,64.5539,64.6284,79200.0
2015-02-04 10:00:00,69.4,69.41,69.24,69.36,103800.0,64.6284,64.6377,64.4794,64.5912,103800.0
2015-02-04 10:05:00,69.36,69.38,69.12,69.13,66100.0,64.5912,64.6098,64.3677,64.377,66100.0
2015-02-04 10:10:00,69.16,69.17,68.91,69.0,139700.0,64.4049,64.4142,64.1721,64.2559,139700.0
2015-02-04 10:15:00,69.0,69.01,68.82,68.95,84900.0,64.2559,64.2652,64.0883,64.2093,84900.0
2015-02-04 10:20:00,68.98,68.98,68.67,68.72,80500.0,64.2373,64.2373,63.9486,63.9952,80500.0
2015-02-04 10:25:00,68.73,69.01,68.7,68.96,76700.0,64.0045,64.2652,63.9765,64.2187,76700.0
2015-02-04 10:30:00,68.96,69.09,68.81,68.82,51800.0,64.2187,64.3397,64.079,64.0883,51800.0
2015-02-04 10:35:00,68.85,69.0,68.76,68.97,58000.0,64.1162,64.2559,64.0324,64.228,58000.0
2015-02-04 10:40:00,68.98,69.36,68.97,69.34,48000.0,64.2373,64.5912,64.228,64.5725,48000.0
2015-02-04 10:45:00,69.37,69.65,69.33,69.51,40300.0,64.6005,64.8612,64.5632,64.7308,40300.0
2015-02-04 10:50:00,69.53,69.6,69.37,69.41,153100.0,64.7495,64.8147,64.6005,64.6377,153100.0
2015-02-04 10:55:00,69.44,69.47,69.2,69.23,44100.0,64.6657,64.6936,64.4422,64.4701,44100.0
2015-02-04 11:00:00,69.21,69.23,69.06,69.22,124500.0,64.4515,64.4701,64.3118,64.4608,124500.0
2015-02-04 11:05:00,69.21,69.34,69.16,69.3,61800.0,64.4515,64.5725,64.4049,64.5353,61800.0
2015-02-04 11:10:00,69.29,69.33,69.03,69.07,42200.0,64.526,64.5632,64.2838,64.3211,42200.0
2015-02-04 11:15:00,69.06,69.09,68.76,68.81,60900.0,64.3118,64.3397,64.0324,64.079,60900.0
2015-02-04 11:20:00,68.83,68.99,68.72,68.95,30200.0,64.0976,64.2466,63.9952,64.2093,30200.0
2015-02-04 11:25:00,68.99,68.99,68.91,68.98,31100.0,64.2466,64.2466,64.1721,64.2373,31100.0
2015-02-04 11:30:00,68.97,69.07,68.96,69.05,53500.0,64.228,64.3211,64.2187,64.3025,53500.0
2015-02-04 11:35:00,69.07,69.08,68.86,68.98,139600.0,64.3211,64.3304,64.1255,64.2373,139600.0
2015-02-04 11:40:00,68.97,69.02,68.91,68.95,85600.0,64.228,64.2745,64.1721,64.2093,85600.0
2015-02-04 11:45:00,68.94,69.01,68.9,68.94,36800.0,64.2,64.2652,64.1628,64.2,36800.0
2015-02-04 11:50:00,68.92,69.01,68.87,68.97,42900.0,64.1814,64.2652,64.1348,64.228,42900.0
2015-02-04 11:55:00,68.97,69.01,68.95,68.99,45800.0,64.228,64.2652,64.2093,64.2466,45800.0
2015-02-04 12:00:00,69.0,69.0,68.84,68.94,27200.0,64.2559,64.2559,64.1069,64.2,27200.0
2015-02-04 12:05:00,68.93,68.98,68.88,68.95,24100.0,64.1907,64.2373,64.1442,64.2093,24100.0
2015-02-04 12:10:00,68.94,68.96,68.79,68.9,30500.0,64.2,64.2187,64.0603,64.1628,30500.0
2015-02-04 12:15:00,68.89,68.93,68.76,68.79,37500.0,64.1535,64.1907,64.0324,64.0603,37500.0
2015-02-04 12:20:00,68.79,68.79,68.64,68.73,49400.0,64.0603,64.0603,63.9207,64.0045,49400.0
2015-02-04 12:25:00,68.73,68.75,68.52,68.57,40100.0,64.0045,64.0231,63.8089,63.8555,40100.0
2015-02-04 12:30:00,68.55,68.76,68.52,68.76,25800.0,63.8368,64.0324,63.8089,64.0324,25800.0
2015-02-04 12:35:00,68.76,68.89,68.68,68.88,52600.0,64.0324,64.1535,63.9579,64.1442,52600.0
2015-02-04 12:40:00,68.88,68.92,68.83,68.92,45200.0,64.1442,64.1814,64.0976,64.1814,45200.0
2015-02-04 12:45:00,68.92,68.92,68.83,68.89,22300.0,64.1814,64.1814,64.0976,64.1535,22300.0
2015-02-04 12:50:00,68.9,68.96,68.81,68.84,25100.0,64.1628,64.2187,64.079,64.1069,25100.0
2015-02-04 12:55:00,68.88,68.9,68.85,68.87,13900.0,64.1442,64.1628,64.1162,64.1348,13900.0
2015-02-04 13:00:00,68.87,68.91,68.69,68.69,39700.0,64.1348,64.1721,63.9672,63.9672,39700.0
2015-02-04 13:05:00,68.68,68.76,68.66,68.74,24200.0,63.9579,64.0324,63.9393,64.0138,24200.0
2015-02-04 13:10:00,68.75,68.75,68.65,68.72,21200.0,64.0231,64.0231,63.93,63.9952,21200.0
2015-02-04 13:15:00,68.72,68.81,68.7,68.79,21900.0,63.9952,64.079,63.9765,64.0603,21900.0
2015-02-04 13:20:00,68.79,68.9,68.75,68.89,20700.0,64.0603,64.1628,64.0231,64.1535,20700.0
2015-02-04 13:25:00,68.88,69.0,68.88,68.99,28400.0,64.1442,64.2559,64.1442,64.2466,28400.0
2015-02-04 13:30:00,68.99,69.0,68.84,68.98,29200.0,64.2466,64.2559,64.1069,64.2373,29200.0
2015-02-04 13:35:00,69.0,69.01,68.9,68.96,40000.0,64.2559,64.2652,64.1628,64.2187,40000.0
2015-02-04 13:40:00,68.97,68.97,68.8,68.84,26500.0,64.228,64.228,64.0697,64.1069,26500.0
2015-02-04 13:45:00,68.83,68.92,68.8,68.8,21500.0,64.0976,64.1814,64.0697,64.0697,21500.0
2015-02-04 13:50:00,68.8,68.87,68.7,68.85,60300.0,64.0697,64.1348,63.9765,64.1162,60300.0
2015-02-04 13:55:00,68.87,68.91,68.75,68.91,33400.0,64.1348,64.1721,64.0231,64.1721,33400.0
2015-02-04 14:00:00,68.93,69.0,68.86,68.99,42900.0,64.1907,64.2559,64.1255,64.2466,42900.0
2015-02-04 14:05:00,68.99,68.99,68.85,68.85,38200.0,64.2466,64.2466,64.1162,64.1162,38200.0
2015-02-04 14:10:00,68.88,68.9,68.81,68.85,34700.0,64.1442,64.1628,64.079,64.1162,34700.0
2015-02-04 14:15:00,68.85,69.0,68.83,68.98,62200.0,64.1162,64.2559,64.0976,64.2373,62200.0
2015-02-04 14:20:00,68.98,69.0,68.97,68.98,49000.0,64.2373,64.2559,64.228,64.2373,49000.0
2015-02-04 14:25:00,68.98,69.01,68.97,68.99,94000.0,64.2373,64.2652,64.228,64.2466,94000.0
2015-02-04 14:30:00,68.99,69.0,68.83,68.95,48700.0,64.2466,64.2559,64.0976,64.2093,48700.0
2015-02-04 14:35:00,68.97,69.01,68.95,69.0,53500.0,64.228,64.2652,64.2093,64.2559,53500.0
2015-02-04 14:40:00,68.99,69.01,68.95,68.96,68900.0,64.2466,64.2652,64.2093,64.2187,68900.0
2015-02-04 14:45:00,68.96,69.05,68.96,69.02,34600.0,64.2187,64.3025,64.2187,64.2745,34600.0
2015-02-04 14:50:00,69.02,69.07,68.99,69.05,49900.0,64.2745,64.3211,64.2466,64.3025,49900.0
2015-02-04 14:55:00,69.06,69.06,69.01,69.02,35300.0,64.3118,64.3118,64.2652,64.2745,35300.0
2015-02-04 15:00:00,69.01,69.06,68.99,69.01,59100.0,64.2652,64.3118,64.2466,64.2652,59100.0
2015-02-04 15:05:00,69.01,69.06,68.99,69.03,75900.0,64.2652,64.3118,64.2466,64.2838,75900.0
2015-02-04 15:10:00,69.03,69.06,69.0,69.0,62500.0,64.2838,64.3118,64.2559,64.2559,62500.0
2015-02-04 15:15:00,69.01,69.04,68.99,69.0,85400.0,64.2652,64.2932,64.2466,64.2559,85400.0
2015-02-04 15:20:00,69.0,69.01,68.92,68.97,118600.0,64.2559,64.2652,64.1814,64.228,118600.0
2015-02-04 15:25:00,68.97,69.01,68.97,69.0,87600.0,64.228,64.2652,64.228,64.2559,87600.0
2015-02-04 15:30:00,68.99,69.01,68.95,68.99,145100.0,64.2466,64.2652,64.2093,64.2466,145100.0
2015-02-04 15:35:00,68.98,69.02,68.9,68.92,153400.0,64.2373,64.2745,64.1628,64.1814,153400.0
2015-02-04 15:40:00,68.92,69.0,68.83,68.87,167600.0,64.1814,64.2559,64.0976,64.1348,167600.0
2015-02-04 15:45:00,68.9,68.93,68.68,68.91,125400.0,64.1628,64.1907,63.9579,64.1721,125400.0
2015-02-04 15:50:00,68.91,68.92,68.78,68.87,117700.0,64.1721,64.1814,64.051,64.1348,117700.0
2015-02-04 15:55:00,68.88,68.98,68.86,68.96,174000.0,64.1442,64.2373,64.1255,64.2187,174000.0
2015-02-05 09:30:00,69.0,69.3,68.7,69.13,90500.0,64.2559,64.5353,63.9765,64.377,90500.0
2015-02-05 09:35:00,69.19,69.19,68.61,68.77,39100.0,64.4328,64.4328,63.8927,64.0417,39100.0
2015-02-05 09:40:00,68.74,69.33,68.65,69.25,35200.0,64.0138,64.5632,63.93,64.4887,35200.0
2015-02-05 09:45:00,69.24,69.39,69.16,69.39,128700.0,64.4794,64.6191,64.4049,64.6191,128700.0
2015-02-05 09:50:00,69.41,69.55,69.24,69.27,176000.0,64.6377,64.7681,64.4794,64.5073,176000.0
2015-02-05 09:55:00,69.27,69.42,68.95,69.02,76000.0,64.5073,64.647,64.2093,64.2745,76000.0
2015-02-05 10:00:00,69.03,69.03,68.78,68.85,54700.0,64.2838,64.2838,64.051,64.1162,54700.0
2015-02-05 10:05:00,68.86,68.96,68.84,68.87,81400.0,64.1255,64.2187,64.1069,64.1348,81400.0
2015-02-05 10:10:00,68.87,68.99,68.8,68.87,139500.0,64.1348,64.2466,64.0697,64.1348,139500.0
2015-02-05 10:15:00,68.87,69.11,68.87,69.07,38000.0,64.1348,64.3583,64.1348,64.3211,38000.0
2015-02-05 10:20:00,69.07,69.1,68.98,69.03,32300.0,64.3211,64.349,64.2373,64.2838,32300.0
2015-02-05 10:25:00,69.04,69.29,69.04,69.25,32500.0,64.2932,64.526,64.2932,64.4887,32500.0
2015-02-05 10:30:00,69.24,69.26,69.1,69.1,106800.0,64.4794,64.498,64.349,64.349,106800.0
2015-02-05 10:35:00,69.1,69.43,69.1,69.41,57600.0,64.349,64.6563,64.349,64.6377,57600.0
2015-02-05 10:40:00,69.41,69.47,69.23,69.31,36000.0,64.6377,64.6936,64.4701,64.5446,36000.0
2015-02-05 10:45:00,69.31,69.63,69.3,69.55,138200.0,64.5446,64.8426,64.5353,64.7681,138200.0
2015-02-05 10:50:00,69.55,69.57,69.5,69.51,72400.0,64.7681,64.7867,64.7215,64.7308,72400.0
2015-02-05 10:55:00,69.51,69.69,69.46,69.46,72000.0,64.7308,64.8985,64.6843,64.6843,72000.0
2015-02-05 11:00:00,69.45,69.55,69.24,69.26,68500.0,64.675,64.7681,64.4794,64.498,68500.0
2015-02-05 11:05:00,69.26,69.38,69.14,69.15,63700.0,64.498,64.6098,64.3863,64.3956,63700.0
2015-02-05 11:10:00,69.16,69.24,69.16,69.19,31700.0,64.4049,64.4794,64.4049,64.4328,31700.0
2015-02-05 11:15:00,69.19,69.25,69.05,69.12,56300.0,64.4328,64.4887,64.3025,64.3677,56300.0
2015-02-05 11:20:00,69.12,69.28,69.12,69.21,40100.0,64.3677,64.5167,64.3677,64.4515,40100.0
2015-02-05 11:25:00,69.2,69.32,69.19,69.3,41200.0,64.4422,64.5539,64.4328,64.5353,41200.0
2015-02-05 11:30:00,69.31,69.4,69.3,69.34,28800.0,64.5446,64.6284,64.5353,64.5725,28800.0
2015-02-05 11:35:00,69.34,69.36,69.3,69.31,46400.0,64.5725,64.5912,64.5353,64.5446,46400.0
2015-02-05 11:40:00,69.32,69.32,69.21,69.23,43000.0,64.5539,64.5539,64.4515,64.4701,43000.0
2015-02-05 11:45:00,69.23,69.29,69.16,69.16,75400.0,64.4701,64.526,64.4049,64.4049,75400.0
2015-02-05 11:50:00,69.17,69.23,69.13,69.17,42300.0,64.4142,64.4701,64.377,64.4142,42300.0
2015-02-05 11:55:00,69.17,69.22,69.13,69.13,24200.0,64.4142,64.4608,64.377,64.377,24200.0
2015-02-05 12:00:00,69.13,69.19,69.11,69.19,11400.0,64.377,64.4328,64.3583,64.4328,11400.0
2015-02-05 12:05:00,69.19,69.22,69.13,69.21,23300.0,64.4328,64.4608,64.377,64.4515,23300.0
2015-02-05 12:10:00,69.21,69.24,69.16,69.23,28200.0,64.4515,64.4794,64.4049,64.4701,28200.0
2015-02-05 12:15:00,69.23,69.27,69.2,69.23,22000.0,64.4701,64.5073,64.4422,64.4701,22000.0
2015-02-05 12:20:00,69.23,69.24,69.17,69.2,37100.0,64.4701,64.4794,64.4142,64.4422,37100.0
2015-02-05 12:25:00,69.21,69.25,69.19,69.25,14400.0,64.4515,64.4887,64.4328,64.4887,14400.0
2015-02-05 12:30:00,69.25,69.3,69.22,69.23,22300.0,64.4887,64.5353,64.4608,64.4701,22300.0
2015-02-05 12:35:00,69.23,69.24,69.17,69.21,17400.0,64.4701,64.4794,64.4142,64.4515,17400.0
2015-02-05 12:40:00,69.2,69.29,69.2,69.28,13300.0,64.4422,64.526,64.4422,64.5167,13300.0
2015-02-05 12:45:00,69.28,69.29,69.16,69.17,25800.0,64.5167,64.526,64.4049,64.4142,25800.0
2015-02-05 12:50:00,69.18,69.2,69.1,69.14,16900.0,64.4235,64.4422,64.349,64.3863,16900.0
2015-02-05 12:55:00,69.15,69.19,69.0,69.03,49600.0,64.3956,64.4328,64.2559,64.2838,49600.0
2015-02-05 13:00:00,69.03,69.11,69.02,69.05,74400.0,64.2838,64.3583,64.2745,64.3025,74400.0
2015-02-05 13:05:00,69.05,69.06,69.0,69.05,27900.0,64.3025,64.3118,64.2559,64.3025,27900.0
2015-02-05 13:10:00,69.05,69.07,68.99,69.04,28300.0,64.3025,64.3211,64.2466,64.2932,28300.0
2015-02-05 13:15:00,69.04,69.07,69.01,69.05,33000.0,64.2932,64.3211,64.2652,64.3025,33000.0
2015-02-05 13:20:00,69.06,69.08,69.01,69.03,54500.0,64.3118,64.3304,64.2652,64.2838,54500.0
2015-02-05 13:25:00,69.03,69.05,69.01,69.03,23600.0,64.2838,64.3025,64.2652,64.2838,23600.0
2015-02-05 13:30:00,69.04,69.07,69.03,69.06,21400.0,64.2932,64.3211,64.2838,64.3118,21400.0
2015-02-05 13:35:00,69.07,69.07,68.96,69.03,39000.0,64.3211,64.3211,64.2187,64.2838,39000.0
2015-02-05 13:40:00,69.03,69.03,68.93,68.97,136400.0,64.2838,64.2838,64.1907,64.228,136400.0
2015-02-05 13:45:00,68.98,69.05,68.98,69.05,14600.0,64.2373,64.3025,64.2373,64.3025,14600.0
2015-02-05 13:50:00,69.06,69.06,68.99,69.01,36400.0,64.3118,64.3118,64.2466,64.2652,36400.0
2015-02-05 13:55:00,69.01,69.04,68.92,68.94,22000.0,64.2652,64.2932,64.1814,64.2,22000.0
2015-02-05 14:00:00,68.95,68.98,68.89,68.98,24500.0,64.2093,64.2373,64.1535,64.2373,24500.0
2015-02-05 14:05:00,68.97,68.97,68.9,68.92,15300.0,64.228,64.228,64.1628,64.1814,15300.0
2015-02-05 14:10:00,68.92,69.02,68.92,68.95,26900.0,64.1814,64.2745,64.1814,64.2093,26900.0
2015-02-05 14:15:00,68.96,68.97,68.87,68.94,44100.0,64.2187,64.228,64.1348,64.2,44100.0
2015-02-05 14:20:00,68.94,68.96,68.83,68.84,51000.0,64.2,64.2187,64.0976,64.1069,51000.0
2015-02-05 14:25:00,68.84,68.86,68.74,68.85,74000.0,64.1069,64.1255,64.0138,64.1162,74000.0
2015-02-05 14:30:00,68.85,68.87,68.79,68.83,38100.0,64.1162,64.1348,64.0603,64.0976,38100.0
2015-02-05 14:35:00,68.83,68.85,68.8,68.82,49200.0,64.0976,64.1162,64.0697,64.0883,49200.0
2015-02-05 14:40:00,68.82,68.85,68.77,68.83,49100.0,64.0883,64.1162,64.0417,64.0976,49100.0
2015-02-05 14:45:00,68.81,68.85,68.78,68.84,59500.0,64.079,64.1162,64.051,64.1069,59500.0
2015-02-05 14:50:00,68.83,68.84,68.77,68.8,34300.0,64.0976,64.1069,64.0417,64.0697,34300.0
2015-02-05 14:55:00,68.79,68.8,68.71,68.71,35500.0,64.0603,64.0697,63.9858,63.9858,35500.0
2015-02-05 15:00:00,68.71,68.8,68.7,68.78,48300.0,63.9858,64.0697,63.9765,64.051,48300.0
2015-02-05 15:05:00,68.77,68.79,68.74,68.77,26600.0,64.0417,64.0603,64.0138,64.0417,26600.0
2015-02-05 15:10:00,68.77,68.81,68.76,68.77,72200.0,64.0417,64.079,64.0324,64.0417,72200.0
2015-02-05 15:15:00,68.77,68.84,68.75,68.8,30900.0,64.0417,64.1069,64.0231,64.0697,30900.0
2015-02-05 15:20:00,68.8,68.85,68.78,68.81,67000.0,64.0697,64.1162,64.051,64.079,67000.0
2015-02-05 15:25:00,68.8,68.86,68.78,68.83,106600.0,64.0697,64.1255,64.051,64.0976,106600.0
2015-02-05 15:30:00,68.84,68.86,68.81,68.84,45900.0,64.1069,64.1255,64.079,64.1069,45900.0
2015-02-05 15:35:00,68.84,69.01,68.84,69.01,63700.0,64.1069,64.2652,64.1069,64.2652,63700.0
2015-02-05 15:40:00,69.01,69.01,68.92,69.0,72700.0,64.2652,64.2652,64.1814,64.2559,72700.0
2015-02-05 15:45:00,69.01,69.05,68.83,68.9,123700.0,64.2652,64.3025,64.0976,64.1628,123700.0
2015-02-05 15:50:00,68.91,69.01,68.9,68.99,92500.0,64.1721,64.2652,64.1628,64.2466,92500.0
2015-02-05 15:55:00,69.0,69.01,68.82,68.85,194200.0,64.2559,64.2652,64.0883,64.1162,194200.0
2015-02-06 09:30:00,69.0,69.0,68.84,68.9,35900.0,64.2559,64.2559,64.1069,64.1628,35900.0
2015-02-06 09:35:00,68.89,69.07,68.68,68.79,70900.0,64.1535,64.3211,63.9579,64.0603,70900.0
2015-02-06 09:40:00,68.79,68.9,68.56,68.56,29400.0,64.0603,64.1628,63.8462,63.8462,29400.0
2015-02-06 09:45:00,68.56,68.83,68.45,68.76,118500.0,63.8462,64.0976,63.7437,64.0324,118500.0
2015-02-06 09:50:00,68.75,68.78,68.49,68.7,34400.0,64.0231,64.051,63.781,63.9765,34400.0
2015-02-06 09:55:00,68.69,68.88,68.58,68.87,43500.0,63.9672,64.1442,63.8648,64.1348,43500.0
2015-02-06 10:00:00,68.86,69.0,68.82,68.95,22200.0,64.1255,64.2559,64.0883,64.2093,22200.0
2015-02-06 10:05:00,68.92,69.03,68.9,69.0,42500.0,64.1814,64.2838,64.1628,64.2559,42500.0
2015-02-06 10:10:00,69.0,69.01,68.96,69.0,40900.0,64.2559,64.2652,64.2187,64.2559,40900.0
2015-02-06 10:15:00,69.0,69.01,68.92,68.97,35400.0,64.2559,64.2652,64.1814,64.228,35400.0
2015-02-06 10:20:00,68.97,69.01,68.95,68.98,54100.0,64.228,64.2652,64.2093,64.2373,54100.0
2015-02-06 10:25:00,68.98,68.98,68.83,68.9,72800.0,64.2373,64.2373,64.0976,64.1628,72800.0
2015-02-06 10:30:00,68.9,68.97,68.89,68.91,29400.0,64.1628,64.228,64.1535,64.1721,29400.0
2015-02-06 10:35:00,68.91,68.97,68.9,68.93,38600.0,64.1721,64.228,64.1628,64.1907,38600.0
2015-02-06 10:40:00,68.92,69.15,68.92,69.13,100000.0,64.1814,64.3956,64.1814,64.377,100000.0
2015-02-06 10:45:00,69.12,69.12,68.96,69.0,130700.0,64.3677,64.3677,64.2187,64.2559,130700.0
2015-02-06 10:50:00,69.0,69.04,68.94,69.01,20800.0,64.2559,64.2932,64.2,64.2652,20800.0
2015-02-06 10:55:00,69.01,69.03,68.96,68.99,13000.0,64.2652,64.2838,64.2187,64.2466,13000.0
2015-02-06 11:00:00,68.98,69.01,68.93,68.97,17100.0,64.2373,64.2652,64.1907,64.228,17100.0
2015-02-06 11:05:00,68.98,69.02,68.93,68.95,25600.0,64.2373,64.2745,64.1907,64.2093,25600.0
2015-02-06 11:10:00,68.95,69.0,68.91,68.97,16800.0,64.2093,64.2559,64.1721,64.228,16800.0
2015-02-06 11:15:00,68.97,69.03,68.95,68.98,17000.0,64.228,64.2838,64.2093,64.2373,17000.0
2015-02-06 11:20:00,68.98,69.04,68.97,69.0,29700.0,64.2373,64.2932,64.228,64.2559,29700.0
2015-02-06 11:25:00,68.99,69.01,68.95,68.98,16000.0,64.2466,64.2652,64.2093,64.2373,16000.0
2015-02-06 11:30:00,68.99,69.04,68.99,69.01,22800.0,64.2466,64.2932,64.2466,64.2652,22800.0
2015-02-06 11:35:00,69.01,69.05,68.95,69.02,17900.0,64.2652,64.3025,64.2093,64.2745,17900.0
2015-02-06 11:40:00,69.02,69.11,69.02,69.06,18600.0,64.2745,64.3583,64.2745,64.3118,18600.0
2015-02-06 11:45:00,69.08,69.12,68.94,68.97,70100.0,64.3304,64.3677,64.2,64.228,70100.0
2015-02-06 11:50:00,68.98,69.04,68.97,68.98,28500.0,64.2373,64.2932,64.228,64.2373,28500.0
2015-02-06 11:55:00,68.96,69.0,68.94,68.98,12100.0,64.2187,64.2559,64.2,64.2373,12100.0
2015-02-06 12:00:00,68.97,69.02,68.96,68.99,21300.0,64.228,64.2745,64.2187,64.2466,21300.0
2015-02-06 12:05:00,68.99,69.04,68.97,69.01,27700.0,64.2466,64.2932,64.228,64.2652,27700.0
2015-02-06 12:10:00,69.01,69.02,68.87,68.87,25200.0,64.2652,64.2745,64.1348,64.1348,25200.0
2015-02-06 12:15:00,68.86,68.88,68.7,68.71,25700.0,64.1255,64.1442,63.9765,63.9858,25700.0
2015-02-06 12:20:00,68.73,68.79,68.69,68.71,22900.0,64.0045,64.0603,63.9672,63.9858,22900.0
2015-02-06 12:25:00,68.71,68.82,68.65,68.78,37100.0,63.9858,64.0883,63.93,64.051,37100.0
2015-02-06 12:30:00,68.77,68.91,68.77,68.86,45400.0,64.0417,64.1721,64.0417,64.1255,45400.0
2015-02-06 12:35:00,68.86,68.86,68.72,68.73,18200.0,64.1255,64.1255,63.9952,64.0045,18200.0
2015-02-06 12:40:00,68.72,68.72,68.48,68.49,22500.0,63.9952,63.9952,63.7717,63.781,22500.0
2015-02-06 12:45:00,68.5,68.66,68.47,68.64,35800.0,63.7903,63.9393,63.7623,63.9207,35800.0
2015-02-06 12:50:00,68.66,68.67,68.59,68.63,22100.0,63.9393,63.9486,63.8741,63.9113,22100.0
2015-02-06 12:55:00,68.64,68.77,68.64,68.7,17900.0,63.9207,64.0417,63.9207,63.9765,17900.0
2015-02-06 13:00:00,68.7,68.94,68.7,68.86,32300.0,63.9765,64.2,63.9765,64.1255,32300.0
2015-02-06 13:05:00,68.85,68.85,68.7,68.8,17200.0,64.1162,64.1162,63.9765,64.0697,17200.0
2015-02-06 13:10:00,68.79,68.79,68.6,68.66,15300.0,64.0603,64.0603,63.8834,63.9393,15300.0
2015-02-06 13:15:00,68.67,68.72,68.54,68.69,25400.0,63.9486,63.9952,63.8275,63.9672,25400.0
2015-02-06 13:20:00,68.7,68.71,68.55,68.57,24000.0,63.9765,63.9858,63.8368,63.8555,24000.0
2015-02-06 13:25:00,68.57,68.57,68.32,68.49,25000.0,63.8555,63.8555,63.6227,63.781,25000.0
2015-02-06 13:30:00,68.5,68.5,68.32,68.38,62500.0,63.7903,63.7903,63.6227,63.6785,62500.0
2015-02-06 13:35:00,68.37,68.45,68.22,68.26,112000.0,63.6692,63.7437,63.5295,63.5668,112000.0
2015-02-06 13:40:00,68.26,68.29,68.13,68.13,74200.0,63.5668,63.5947,63.4457,63.4457,74200.0
2015-02-06 13:45:00,68.13,68.15,68.01,68.01,45500.0,63.4457,63.4643,63.334,63.334,45500.0
2015-02-06 13:50:00,68.01,68.04,67.92,67.94,120600.0,63.334,63.3619,63.2502,63.2688,120600.0
2015-02-06 13:55:00,67.94,68.02,67.92,67.98,36800.0,63.2688,63.3433,63.2502,63.306,36800.0
2015-02-06 14:00:00,68.0,68.01,67.9,67.92,64700.0,63.3247,63.334,63.2315,63.2502,64700.0
2015-02-06 14:05:00,67.94,67.97,67.86,67.88,57400.0,63.2688,63.2967,63.1943,63.2129,57400.0
2015-02-06 14:10:00,67.89,67.95,67.84,67.92,67600.0,63.2222,63.2781,63.1757,63.2502,67600.0
2015-02-06 14:15:00,67.92,67.96,67.91,67.93,24900.0,63.2502,63.2874,63.2409,63.2595,24900.0
2015-02-06 14:20:00,67.92,67.98,67.89,67.94,94600.0,63.2502,63.306,63.2222,63.2688,94600.0
2015-02-06 14:25:00,67.95,68.13,67.9,68.1,146800.0,63.2781,63.4457,63.2315,63.4178,146800.0
2015-02-06 14:30:00,68.09,68.1,67.95,67.96,51500.0,63.4085,63.4178,63.2781,63.2874,51500.0
2015-02-06 14:35:00,67.96,67.99,67.94,67.95,52900.0,63.2874,63.3154,63.2688,63.2781,52900.0
2015-02-06 14:40:00,67.95,68.01,67.94,68.0,29500.0,63.2781,63.334,63.2688,63.3247,29500.0
2015-02-06 14:45:00,68.0,68.02,67.91,67.92,74200.0,63.3247,63.3433,63.2409,63.2502,74200.0
2015-02-06 14:50:00,67.93,67.93,67.87,67.87,43000.0,63.2595,63.2595,63.2036,63.2036,43000.0
2015-02-06 14:55:00,67.87,67.88,67.8,67.8,43200.0,63.2036,63.2129,63.1384,63.1384,43200.0
2015-02-06 15:00:00,67.8,67.84,67.54,67.58,77100.0,63.1384,63.1757,62.8963,62.9335,77100.0
2015-02-06 15:05:00,67.57,67.72,67.56,67.7,63400.0,62.9242,63.0639,62.9149,63.0453,63400.0
2015-02-06 15:10:00,67.7,67.72,67.61,67.68,61500.0,63.0453,63.0639,62.9615,63.0267,61500.0
2015-02-06 15:15:00,67.65,67.75,67.58,67.59,57100.0,62.9987,63.0919,62.9335,62.9429,57100.0
2015-02-06 15:20:00,67.59,67.75,67.54,67.71,65000.0,62.9429,63.0919,62.8963,63.0546,65000.0
2015-02-06 15:25:00,67.72,67.82,67.63,67.64,80600.0,63.0639,63.157,62.9801,62.9894,80600.0
2015-02-06 15:30:00,67.63,67.71,67.55,67.71,79000.0,62.9801,63.0546,62.9056,63.0546,79000.0
2015-02-06 15:35:00,67.7,67.76,67.65,67.75,86600.0,63.0453,63.1012,62.9987,63.0919,86600.0
2015-02-06 15:40:00,67.75,67.87,67.74,67.82,177700.0,63.0919,63.2036,63.0825,63.157,177700.0
2015-02-06 15:45:00,67.82,67.87,67.75,67.87,96200.0,63.157,63.2036,63.0919,63.2036,96200.0
2015-02-06 15:50:00,67.88,67.93,67.81,67.89,118300.0,63.2129,63.2595,63.1477,63.2222,118300.0
2015-02-06 15:55:00,67.89,67.98,67.86,67.97,212100.0,63.2222,63.306,63.1943,63.2967,212100.0
2015-02-09 09:30:00,67.85,67.97,67.5,67.84,90700.0,63.185,63.2967,62.859,63.1757,90700.0
2015-02-09 09:35:00,67.73,67.94,67.53,67.63,39200.0,63.0732,63.2688,62.887,62.9801,39200.0
2015-02-09 09:40:00,67.54,67.94,67.54,67.55,53400.0,62.8963,63.2688,62.8963,62.9056,53400.0
2015-02-09 09:45:00,67.55,67.88,67.47,67.75,41200.0,62.9056,63.2129,62.8311,63.0919,41200.0
2015-02-09 09:50:00,67.79,67.89,67.73,67.83,41800.0,63.1291,63.2222,63.0732,63.1664,41800.0
2015-02-09 09:55:00,67.83,67.83,67.64,67.71,44000.0,63.1664,63.1664,62.9894,63.0546,44000.0
2015-02-09 10:00:00,67.72,67.72,67.52,67.52,35300.0,63.0639,63.0639,62.8777,62.8777,35300.0
2015-02-09 10:05:00,67.53,67.58,67.49,67.5,31100.0,62.887,62.9335,62.8497,62.859,31100.0
2015-02-09 10:10:00,67.52,67.54,67.48,67.5,45900.0,62.8777,62.8963,62.8404,62.859,45900.0
2015-02-09 10:15:00,67.5,67.54,67.37,67.41,30300.0,62.859,62.8963,62.738,62.7752,30300.0
2015-02-09 10:20:00,67.39,67.48,67.28,67.37,50800.0,62.7566,62.8404,62.6542,62.738,50800.0
2015-02-09 10:25:00,67.38,67.47,67.35,67.35,62500.0,62.7473,62.8311,62.7194,62.7194,62500.0
2015-02-09 10:30:00,67.35,67.42,67.1,67.39,73700.0,62.7194,62.7845,62.4865,62.7566,73700.0
2015-02-09 10:35:00,67.39,67.63,67.39,67.52,45500.0,62.7566,62.9801,62.7566,62.8777,45500.0
2015-02-09 10:40:00,67.52,67.63,67.48,67.61,54500.0,62.8777,62.9801,62.8404,62.9615,54500.0
2015-02-09 10:45:00,67.61,67.62,67.41,67.52,81700.0,62.9615,62.9708,62.7752,62.8777,81700.0
2015-02-09 10:50:00,67.53,67.57,67.41,67.48,41200.0,62.887,62.9242,62.7752,62.8404,41200.0
2015-02-09 10:55:00,67.48,67.57,67.46,67.47,88100.0,62.8404,62.9242,62.8218,62.8311,88100.0
2015-02-09 11:00:00,67.48,67.57,67.46,67.5,38300.0,62.8404,62.9242,62.8218,62.859,38300.0
2015-02-09 11:05:00,67.48,67.6,67.48,67.55,51700.0,62.8404,62.9522,62.8404,62.9056,51700.0
2015-02-09 11:10:00,67.55,67.56,67.46,67.48,28500.0,62.9056,62.9149,62.8218,62.8404,28500.0
2015-02-09 11:15:00,67.48,67.53,67.34,67.37,51100.0,62.8404,62.887,62.71,62.738,51100.0
2015-02-09 11:20:00,67.36,67.56,67.35,67.51,42700.0,62.7287,62.9149,62.7194,62.8684,42700.0
2015-02-09 11:25:00,67.52,67.56,67.46,67.53,31100.0,62.8777,62.9149,62.8218,62.887,31100.0
2015-02-09 11:30:00,67.54,67.55,67.32,67.35,45400.0,62.8963,62.9056,62.6914,62.7194,45400.0
2015-02-09 11:35:00,67.33,67.36,67.31,67.34,20300.0,62.7007,62.7287,62.6821,62.71,20300.0
2015-02-09 11:40:00,67.34,67.46,67.33,67.36,14700.0,62.71,62.8218,62.7007,62.7287,14700.0
2015-02-09 11:45:00,67.35,67.4,67.28,67.28,22500.0,62.7194,62.7659,62.6542,62.6542,22500.0
2015-02-09 11:50:00,67.29,67.45,67.29,67.41,17700.0,62.6635,62.8125,62.6635,62.7752,17700.0
2015-02-09 11:55:00,67.4,67.47,67.36,67.45,17400.0,62.7659,62.8311,62.7287,62.8125,17400.0
2015-02-09 12:00:00,67.46,67.51,67.31,67.41,23200.0,62.8218,62.8684,62.6821,62.7752,23200.0
2015-02-09 12:05:00,67.41,67.42,67.35,67.41,17700.0,62.7752,62.7845,62.7194,62.7752,17700.0
2015-02-09 12:10:00,67.42,67.44,67.29,67.3,17400.0,62.7845,62.8032,62.6635,62.6728,17400.0
2015-02-09 12:15:00,67.29,67.3,67.14,67.14,22600.0,62.6635,62.6728,62.5238,62.5238,22600.0
2015-02-09 12:20:00,67.16,67.23,67.15,67.18,25400.0,62.5424,62.6076,62.5331,62.561,25400.0
2015-02-09 12:25:00,67.18,67.3,67.13,67.3,25900.0,62.561,62.6728,62.5145,62.6728,25900.0
2015-02-09 12:30:00,67.3,67.35,67.28,67.29,17900.0,62.6728,62.7194,62.6542,62.6635,17900.0
2015-02-09 12:35:00,67.29,67.37,67.29,67.35,15900.0,62.6635,62.738,62.6635,62.7194,15900.0
2015-02-09 12:40:00,67.35,67.36,67.22,67.22,29100.0,62.7194,62.7287,62.5983,62.5983,29100.0
2015-02-09 12:45:00,67.22,67.25,67.17,67.24,16600.0,62.5983,62.6262,62.5517,62.6169,16600.0
2015-02-09 12:50:00,67.26,67.31,67.26,67.3,16100.0,62.6355,62.6821,62.6355,62.6728,16100.0
2015-02-09 12:55:00,67.3,67.32,67.21,67.26,20500.0,62.6728,62.6914,62.589,62.6355,20500.0
2015-02-09 13:00:00,67.26,67.32,67.22,67.27,26500.0,62.6355,62.6914,62.5983,62.6449,26500.0
2015-02-09 13:05:00,67.27,67.32,67.24,67.25,20000.0,62.6449,62.6914,62.6169,62.6262,20000.0
2015-02-09 13:10:00,67.25,67.38,67.25,67.37,20500.0,62.6262,62.7473,62.6262,62.738,20500.0
2015-02-09 13:15:00,67.35,67.44,67.35,67.42,29100.0,62.7194,62.8032,62.7194,62.7845,29100.0
2015-02-09 13:20:00,67.41,67.41,67.22,67.23,22800.0,62.7752,62.7752,62.5983,62.6076,22800.0
2015-02-09 13:25:00,67.23,67.32,67.23,67.26,18900.0,62.6076,62.6914,62.6076,62.6355,18900.0
2015-02-09 13:30:00,67.25,67.37,67.2,67.29,116200.0,62.6262,62.738,62.5797,62.6635,116200.0
2015-02-09 13:35:00,67.29,67.38,67.19,67.19,59500.0,62.6635,62.7473,62.5704,62.5704,59500.0
2015-02-09 13:40:00,67.19,67.27,67.13,67.13,36400.0,62.5704,62.6449,62.5145,62.5145,36400.0
2015-02-09 13:45:00,67.12,67.14,67.01,67.01,32800.0,62.5052,62.5238,62.4027,62.4027,32800.0
2015-02-09 13:50:00,67.03,67.14,67.02,67.08,46600.0,62.4214,62.5238,62.412,62.4679,46600.0
2015-02-09 13:55:00,67.08,67.08,67.01,67.03,29900.0,62.4679,62.4679,62.4027,62.4214,29900.0
2015-02-09 14:00:00,67.03,67.16,66.98,67.16,167300.0,62.4214,62.5424,62.3748,62.5424,167300.0
2015-02-09 14:05:00,67.15,67.17,66.99,67.0,58600.0,62.5331,62.5517,62.3841,62.3934,58600.0
2015-02-09 14:10:00,66.99,67.09,66.99,67.05,57600.0,62.3841,62.4772,62.3841,62.44,57600.0
2015-02-09 14:15:00,67.04,67.08,67.0,67.04,82800.0,62.4307,62.4679,62.3934,62.4307,82800.0
2015-02-09 14:20:00,67.05,67.07,67.0,67.05,110400.0,62.44,62.4586,62.3934,62.44,110400.0
2015-02-09 14:25:00,67.05,67.1,66.99,67.08,244600.0,62.44,62.4865,62.3841,62.4679,244600.0
2015-02-09 14:30:00,67.06,67.14,67.03,67.03,105800.0,62.4493,62.5238,62.4214,62.4214,105800.0
2015-02-09 14:35:00,67.03,67.17,67.03,67.15,162100.0,62.4214,62.5517,62.4214,62.5331,162100.0
2015-02-09 14:40:00,67.15,67.15,67.06,67.09,98700.0,62.5331,62.5331,62.4493,62.4772,98700.0
2015-02-09 14:45:00,67.1,67.11,66.93,66.96,117200.0,62.4865,62.4959,62.3282,62.3562,117200.0
2015-02-09 14:50:00,66.98,66.98,66.85,66.88,40800.0,62.3748,62.3748,62.2537,62.2817,40800.0
2015-02-09 14:55:00,66.88,66.96,66.86,66.91,99000.0,62.2817,62.3562,62.263,62.3096,99000.0
2015-02-09 15:00:00,66.92,66.95,66.84,66.85,171200.0,62.3189,62.3469,62.2444,62.2537,171200.0
2015-02-09 15:05:00,66.86,66.86,66.71,66.77,73400.0,62.263,62.263,62.1234,62.1792,73400.0
2015-02-09 15:10:00,66.77,66.81,66.7,66.7,175000.0,62.1792,62.2165,62.114,62.114,175000.0
2015-02-09 15:15:00,66.71,66.82,66.63,66.75,151600.0,62.1234,62.2258,62.0489,62.1606,151600.0
2015-02-09 15:20:00,66.74,67.02,66.74,66.98,59400.0,62.1513,62.412,62.1513,62.3748,59400.0
2015-02-09 15:25:00,66.98,67.17,66.98,67.15,68300.0,62.3748,62.5517,62.3748,62.5331,68300.0
2015-02-09 15:30:00,67.16,67.18,67.08,67.13,52900.0,62.5424,62.561,62.4679,62.5145,52900.0
2015-02-09 15:35:00,67.14,67.28,67.05,67.24,82300.0,62.5238,62.6542,62.44,62.6169,82300.0
2015-02-09 15:40:00,67.24,67.36,67.18,67.25,72300.0,62.6169,62.7287,62.561,62.6262,72300.0
2015-02-09 15:45:00,67.26,67.41,67.24,67.32,58100.0,62.6355,62.7752,62.6169,62.6914,58100.0
2015-02-09 15:50:00,67.33,67.37,67.16,67.19,68100.0,62.7007,62.738,62.5424,62.5704,68100.0
2015-02-09 15:55:00,67.19,67.31,67.18,67.26,118600.0,62.5704,62.6821,62.561,62.6355,118600.0
2015-02-10 09:30:00,67.85,68.0,67.66,67.99,53900.0,63.185,63.3247,63.008,63.3154,53900.0
2015-02-10 09:35:00,68.0,68.11,67.68,67.81,38200.0,63.3247,63.4271,63.0267,63.1477,38200.0
2015-02-10 09:40:00,67.86,68.17,67.84,68.05,25600.0,63.1943,63.483,63.1757,63.3712,25600.0
2015-02-10 09:45:00,68.0,68.13,67.87,68.09,57400.0,63.3247,63.4457,63.2036,63.4085,57400.0
2015-02-10 09:50:00,68.09,68.13,67.95,67.99,69800.0,63.4085,63.4457,63.2781,63.3154,69800.0
2015-02-10 09:55:00,68.03,68.15,67.99,68.15,22200.0,63.3526,63.4643,63.3154,63.4643,22200.0
2015-02-10 10:00:00,68.14,68.27,68.12,68.15,38100.0,63.455,63.5761,63.4364,63.4643,38100.0
2015-02-10 10:05:00,68.15,68.16,67.99,68.0,66000.0,63.4643,63.4737,63.3154,63.3247,66000.0
2015-02-10 10:10:00,68.0,68.18,67.99,68.16,43100.0,63.3247,63.4923,63.3154,63.4737,43100.0
2015-02-10 10:15:00,68.15,68.28,68.12,68.22,26400.0,63.4643,63.5854,63.4364,63.5295,26400.0
2015-02-10 10:20:00,68.24,68.27,68.17,68.26,21200.0,63.5482,63.5761,63.483,63.5668,21200.0
2015-02-10 10:25:00,68.26,68.29,68.08,68.09,38600.0,63.5668,63.5947,63.3992,63.4085,38600.0
2015-02-10 10:30:00,68.11,68.23,68.04,68.18,23400.0,63.4271,63.5388,63.3619,63.4923,23400.0
2015-02-10 10:35:00,68.2,68.22,68.16,68.19,18600.0,63.5109,63.5295,63.4737,63.5016,18600.0
2015-02-10 10:40:00,68.19,68.28,68.18,68.24,20100.0,63.5016,63.5854,63.4923,63.5482,20100.0
2015-02-10 10:45:00,68.22,68.22,68.09,68.12,21200.0,63.5295,63.5295,63.4085,63.4364,21200.0
2015-02-10 10:50:00,68.12,68.2,68.1,68.15,20700.0,63.4364,63.5109,63.4178,63.4643,20700.0
2015-02-10 10:55:00,68.16,68.3,68.14,68.3,24300.0,63.4737,63.604,63.455,63.604,24300.0
2015-02-10 11:00:00,68.31,68.47,68.25,68.31,37900.0,63.6133,63.7623,63.5575,63.6133,37900.0
2015-02-10 11:05:00,68.32,68.39,68.3,68.36,22500.0,63.6227,63.6878,63.604,63.6599,22500.0
2015-02-10 11:10:00,68.39,68.59,68.39,68.53,23600.0,63.6878,63.8741,63.6878,63.8182,23600.0
2015-02-10 11:15:00,68.54,68.61,68.5,68.61,42200.0,63.8275,63.8927,63.7903,63.8927,42200.0
2015-02-10 11:20:00,68.61,68.63,68.45,68.45,39100.0,63.8927,63.9113,63.7437,63.7437,39100.0
2015-02-10 11:25:00,68.43,68.55,68.42,68.52,24400.0,63.7251,63.8368,63.7158,63.8089,24400.0
2015-02-10 11:30:00,68.53,68.55,68.43,68.49,20300.0,63.8182,63.8368,63.7251,63.781,20300.0
2015-02-10 11:35:00,68.5,68.61,68.48,68.59,31600.0,63.7903,63.8927,63.7717,63.8741,31600.0
2015-02-10 11:40:00,68.61,68.72,68.56,68.6,52500.0,63.8927,63.9952,63.8462,63.8834,52500.0
2015-02-10 11:45:00,68.59,68.66,68.58,68.66,37600.0,63.8741,63.9393,63.8648,63.9393,37600.0
2015-02-10 11:50:00,68.65,68.66,68.52,68.52,30900.0,63.93,63.9393,63.8089,63.8089,30900.0
2015-02-10 11:55:00,68.51,68.62,68.44,68.62,66000.0,63.7996,63.902,63.7344,63.902,66000.0
2015-02-10 12:00:00,68.61,68.7,68.52,68.7,40700.0,63.8927,63.9765,63.8089,63.9765,40700.0
2015-02-10 12:05:00,68.7,68.7,68.63,68.63,14100.0,63.9765,63.9765,63.9113,63.9113,14100.0
2015-02-10 12:10:00,68.64,68.93,68.64,68.88,55500.0,63.9207,64.1907,63.9207,64.1442,55500.0
2015-02-10 12:15:00,68.84,68.86,68.74,68.85,21300.0,64.1069,64.1255,64.0138,64.1162,21300.0
2015-02-10 12:20:00,68.84,68.99,68.84,68.9,48700.0,64.1069,64.2466,64.1069,64.1628,48700.0
2015-02-10 12:25:00,68.89,68.93,68.88,68.92,32300.0,64.1535,64.1907,64.1442,64.1814,32300.0
2015-02-10 12:30:00,68.92,68.95,68.74,68.82,81500.0,64.1814,64.2093,64.0138,64.0883,81500.0
2015-02-10 12:35:00,68.8,68.86,68.79,68.86,19600.0,64.0697,64.1255,64.0603,64.1255,19600.0
2015-02-10 12:40:00,68.85,68.96,68.8,68.94,27300.0,64.1162,64.2187,64.0697,64.2,27300.0
2015-02-10 12:45:00,68.94,68.94,68.86,68.87,12100.0,64.2,64.2,64.1255,64.1348,12100.0
2015-02-10 12:50:00,68.87,68.88,68.81,68.83,25800.0,64.1348,64.1442,64.079,64.0976,25800.0
2015-02-10 12:55:00,68.84,68.95,68.84,68.92,32400.0,64.1069,64.2093,64.1069,64.1814,32400.0
2015-02-10 13:00:00,68.92,68.93,68.82,68.86,35400.0,64.1814,64.1907,64.0883,64.1255,35400.0
2015-02-10 13:05:00,68.86,68.94,68.85,68.91,25200.0,64.1255,64.2,64.1162,64.1721,25200.0
2015-02-10 13:10:00,68.92,68.99,68.9,68.95,41700.0,64.1814,64.2466,64.1628,64.2093,41700.0
2015-02-10 13:15:00,68.94,68.98,68.89,68.95,24300.0,64.2,64.2373,64.1535,64.2093,24300.0
2015-02-10 13:20:00,68.94,68.96,68.92,68.95,37100.0,64.2,64.2187,64.1814,64.2093,37100.0
2015-02-10 13:25:00,68.95,68.98,68.91,68.96,20600.0,64.2093,64.2373,64.1721,64.2187,20600.0
2015-02-10 13:30:00,68.96,68.98,68.89,68.93,10400.0,64.2187,64.2373,64.1535,64.1907,10400.0
2015-02-10 13:35:00,68.92,69.03,68.9,68.92,36300.0,64.1814,64.2838,64.1628,64.1814,36300.0
2015-02-10 13:40:00,68.93,69.01,68.88,69.0,45900.0,64.1907,64.2652,64.1442,64.2559,45900.0
2015-02-10 13:45:00,69.0,69.03,68.96,69.01,18400.0,64.2559,64.2838,64.2187,64.2652,18400.0
2015-02-10 13:50:00,69.0,69.05,68.98,69.04,22300.0,64.2559,64.3025,64.2373,64.2932,22300.0
2015-02-10 13:55:00,69.05,69.12,69.03,69.11,36400.0,64.3025,64.3677,64.2838,64.3583,36400.0
2015-02-10 14:00:00,69.11,69.22,69.1,69.21,24100.0,64.3583,64.4608,64.349,64.4515,24100.0
2015-02-10 14:05:00,69.22,69.26,69.18,69.2,25800.0,64.4608,64.498,64.4235,64.4422,25800.0
2015-02-10 14:10:00,69.2,69.22,69.16,69.16,27800.0,64.4422,64.4608,64.4049,64.4049,27800.0
2015-02-10 14:15:00,69.15,69.16,69.02,69.08,26800.0,64.3956,64.4049,64.2745,64.3304,26800.0
2015-02-10 14:20:00,69.09,69.2,69.09,69.2,60200.0,64.3397,64.4422,64.3397,64.4422,60200.0
2015-02-10 14:25:00,69.2,69.58,69.18,69.57,141700.0,64.4422,64.796,64.4235,64.7867,141700.0
2015-02-10 14:30:00,69.56,69.6,69.35,69.5,141900.0,64.7774,64.8147,64.5818,64.7215,141900.0
2015-02-10 14:35:00,69.5,69.59,69.27,69.41,71100.0,64.7215,64.8053,64.5073,64.6377,71100.0
2015-02-10 14:40:00,69.41,69.66,69.41,69.43,82600.0,64.6377,64.8705,64.6377,64.6563,82600.0
2015-02-10 14:45:00,69.42,69.47,69.34,69.34,44300.0,64.647,64.6936,64.5725,64.5725,44300.0
2015-02-10 14:50:00,69.35,69.37,69.24,69.26,32600.0,64.5818,64.6005,64.4794,64.498,32600.0
2015-02-10 14:55:00,69.27,69.41,69.27,69.4,23800.0,64.5073,64.6377,64.5073,64.6284,23800.0
2015-02-10 15:00:00,69.39,69.41,69.29,69.34,26400.0,64.6191,64.6377,64.526,64.5725,26400.0
2015-02-10 15:05:00,69.34,69.38,69.3,69.33,25700.0,64.5725,64.6098,64.5353,64.5632,25700.0
2015-02-10 15:10:00,69.35,69.35,69.23,69.23,18100.0,64.5818,64.5818,64.4701,64.4701,18100.0
2015-02-10 15:15:00,69.23,69.23,69.16,69.2,14700.0,64.4701,64.4701,64.4049,64.4422,14700.0
2015-02-10 15:20:00,69.2,69.23,69.15,69.2,29400.0,64.4422,64.4701,64.3956,64.4422,29400.0
2015-02-10 15:25:00,69.21,69.28,69.16,69.27,25200.0,64.4515,64.5167,64.4049,64.5073,25200.0
2015-02-10 15:30:00,69.28,69.35,69.26,69.34,41300.0,64.5167,64.5818,64.498,64.5725,41300.0
2015-02-10 15:35:00,69.34,69.35,69.22,69.27,44200.0,64.5725,64.5818,64.4608,64.5073,44200.0
2015-02-10 15:40:00,69.27,69.27,69.09,69.09,68900.0,64.5073,64.5073,64.3397,64.3397,68900.0
2015-02-10 15:45:00,69.1,69.16,69.03,69.03,88000.0,64.349,64.4049,64.2838,64.2838,88000.0
2015-02-10 15:50:00,69.03,69.1,69.01,69.05,99800.0,64.2838,64.349,64.2652,64.3025,99800.0
2015-02-10 15:55:00,69.05,69.05,68.94,69.01,154300.0,64.3025,64.3025,64.2,64.2652,154300.0
2015-02-11 09:30:00,68.81,68.81,68.52,68.72,95400.0,64.079,64.079,63.8089,63.9952,95400.0
2015-02-11 09:35:00,68.7,69.18,68.63,69.15,66100.0,63.9765,64.4235,63.9113,64.3956,66100.0
2015-02-11 09:40:00,69.15,69.46,69.1,69.41,64000.0,64.3956,64.6843,64.349,64.6377,64000.0
2015-02-11 09:45:00,69.45,69.46,69.16,69.41,19200.0,64.675,64.6843,64.4049,64.6377,19200.0
2015-02-11 09:50:00,69.41,69.41,69.1,69.17,58700.0,64.6377,64.6377,64.349,64.4142,58700.0
2015-02-11 09:55:00,69.17,69.29,69.17,69.27,51400.0,64.4142,64.526,64.4142,64.5073,51400.0
2015-02-11 10:00:00,69.27,69.54,69.21,69.42,80300.0,64.5073,64.7588,64.4515,64.647,80300.0
2015-02-11 10:05:00,69.42,69.42,69.29,69.34,42700.0,64.647,64.647,64.526,64.5725,42700.0
2015-02-11 10:10:00,69.34,69.46,69.32,69.34,64900.0,64.5725,64.6843,64.5539,64.5725,64900.0
2015-02-11 10:15:00,69.35,69.35,69.23,69.3,41400.0,64.5818,64.5818,64.4701,64.5353,41400.0
2015-02-11 10:20:00,69.3,69.34,69.13,69.13,32800.0,64.5353,64.5725,64.377,64.377,32800.0
2015-02-11 10:25:00,69.14,69.15,68.96,68.99,33700.0,64.3863,64.3956,64.2187,64.2466,33700.0
2015-02-11 10:30:00,68.99,69.02,68.82,68.85,30200.0,64.2466,64.2745,64.0883,64.1162,30200.0
2015-02-11 10:35:00,68.87,69.19,68.86,69.19,35600.0,64.1348,64.4328,64.1255,64.4328,35600.0
2015-02-11 10:40:00,69.16,69.22,69.15,69.21,27100.0,64.4049,64.4608,64.3956,64.4515,27100.0
2015-02-11 10:45:00,69.2,69.23,69.14,69.15,41600.0,64.4422,64.4701,64.3863,64.3956,41600.0
2015-02-11 10:50:00,69.14,69.24,69.14,69.24,27000.0,64.3863,64.4794,64.3863,64.4794,27000.0
2015-02-11 10:55:00,69.24,69.31,69.2,69.31,21700.0,64.4794,64.5446,64.4422,64.5446,21700.0
2015-02-11 11:00:00,69.32,69.44,69.31,69.32,27600.0,64.5539,64.6657,64.5446,64.5539,27600.0
2015-02-11 11:05:00,69.33,69.33,69.26,69.31,28300.0,64.5632,64.5632,64.498,64.5446,28300.0
2015-02-11 11:10:00,69.31,69.38,69.29,69.32,32400.0,64.5446,64.6098,64.526,64.5539,32400.0
2015-02-11 11:15:00,69.35,69.35,69.24,69.28,32600.0,64.5818,64.5818,64.4794,64.5167,32600.0
2015-02-11 11:20:00,69.28,69.39,69.26,69.38,32600.0,64.5167,64.6191,64.498,64.6098,32600.0
2015-02-11 11:25:00,69.39,69.39,69.18,69.22,24800.0,64.6191,64.6191,64.4235,64.4608,24800.0
2015-02-11 11:30:00,69.2,69.23,69.15,69.23,22800.0,64.4422,64.4701,64.3956,64.4701,22800.0
2015-02-11 11:35:00,69.24,69.31,69.2,69.31,13700.0,64.4794,64.5446,64.4422,64.5446,13700.0
2015-02-11 11:40:00,69.33,69.37,69.32,69.36,16500.0,64.5632,64.6005,64.5539,64.5912,16500.0
2015-02-11 11:45:00,69.37,69.39,69.25,69.31,15400.0,64.6005,64.6191,64.4887,64.5446,15400.0
2015-02-11 11:50:00,69.32,69.42,69.31,69.42,11000.0,64.5539,64.647,64.5446,64.647,11000.0
2015-02-11 11:55:00,69.44,69.45,69.36,69.42,32300.0,64.6657,64.675,64.5912,64.647,32300.0
2015-02-11 12:00:00,69.42,69.45,69.36,69.44,47400.0,64.647,64.675,64.5912,64.6657,47400.0
2015-02-11 12:05:00,69.43,69.52,69.43,69.48,27000.0,64.6563,64.7402,64.6563,64.7029,27000.0
2015-02-11 12:10:00,69.5,69.5,69.39,69.4,17500.0,64.7215,64.7215,64.6191,64.6284,17500.0
2015-02-11 12:15:00,69.39,69.46,69.37,69.45,44800.0,64.6191,64.6843,64.6005,64.675,44800.0
2015-02-11 12:20:00,69.44,69.5,69.42,69.49,12100.0,64.6657,64.7215,64.647,64.7122,12100.0
2015-02-11 12:25:00,69.48,69.5,69.39,69.39,17300.0,64.7029,64.7215,64.6191,64.6191,17300.0
2015-02-11 12:30:00,69.4,69.42,69.37,69.39,58200.0,64.6284,64.647,64.6005,64.6191,58200.0
2015-02-11 12:35:00,69.38,69.42,69.38,69.41,45000.0,64.6098,64.647,64.6098,64.6377,45000.0
2015-02-11 12:40:00,69.42,69.44,69.21,69.23,56900.0,64.647,64.6657,64.4515,64.4701,56900.0
2015-02-11 12:45:00,69.22,69.22,69.15,69.16,19700.0,64.4608,64.4608,64.3956,64.4049,19700.0
2015-02-11 12:50:00,69.15,69.19,69.09,69.16,17900.0,64.3956,64.4328,64.3397,64.4049,17900.0
2015-02-11 12:55:00,69.16,69.16,69.01,69.04,19500.0,64.4049,64.4049,64.2652,64.2932,19500.0
2015-02-11 13:00:00,69.05,69.1,68.98,68.98,23300.0,64.3025,64.349,64.2373,64.2373,23300.0
2015-02-11 13:05:00,68.97,69.0,68.88,68.91,21000.0,64.228,64.2559,64.1442,64.1721,21000.0
2015-02-11 13:10:00,68.9,68.91,68.73,68.8,12900.0,64.1628,64.1721,64.0045,64.0697,12900.0
2015-02-11 13:15:00,68.81,68.81,68.69,68.77,22600.0,64.079,64.079,63.9672,64.0417,22600.0
2015-02-11 13:20:00,68.77,68.99,68.74,68.98,34500.0,64.0417,64.2466,64.0138,64.2373,34500.0
2015-02-11 13:25:00,68.99,69.04,68.98,69.02,24500.0,64.2466,64.2932,64.2373,64.2745,24500.0
2015-02-11 13:30:00,69.02,69.02,68.92,69.02,25300.0,64.2745,64.2745,64.1814,64.2745,25300.0
2015-02-11 13:35:00,69.01,69.04,68.97,68.97,22700.0,64.2652,64.2932,64.228,64.228,22700.0
2015-02-11 13:40:00,68.97,69.12,68.94,69.11,25000.0,64.228,64.3677,64.2,64.3583,25000.0
2015-02-11 13:45:00,69.1,69.1,69.02,69.02,25900.0,64.349,64.349,64.2745,64.2745,25900.0
2015-02-11 13:50:00,69.02,69.06,68.99,69.0,15800.0,64.2745,64.3118,64.2466,64.2559,15800.0
2015-02-11 13:55:00,68.99,69.15,68.91,69.07,40300.0,64.2466,64.3956,64.1721,64.3211,40300.0
2015-02-11 14:00:00,69.07,69.11,68.95,69.05,45200.0,64.3211,64.3583,64.2093,64.3025,45200.0
2015-02-11 14:05:00,69.07,69.09,69.02,69.07,33900.0,64.3211,64.3397,64.2745,64.3211,33900.0
2015-02-11 14:10:00,69.07,69.13,69.03,69.05,28100.0,64.3211,64.377,64.2838,64.3025,28100.0
2015-02-11 14:15:00,69.04,69.06,68.95,69.01,16100.0,64.2932,64.3118,64.2093,64.2652,16100.0
2015-02-11 14:20:00,69.02,69.06,68.88,68.91,50300.0,64.2745,64.3118,64.1442,64.1721,50300.0
2015-02-11 14:25:00,68.9,68.9,68.8,68.87,12900.0,64.1628,64.1628,64.0697,64.1348,12900.0
2015-02-11 14:30:00,68.88,69.06,68.85,69.06,24900.0,64.1442,64.3118,64.1162,64.3118,24900.0
2015-02-11 14:35:00,69.06,69.08,69.0,69.06,22400.0,64.3118,64.3304,64.2559,64.3118,22400.0
2015-02-11 14:40:00,69.07,69.18,69.06,69.16,17800.0,64.3211,64.4235,64.3118,64.4049,17800.0
2015-02-11 14:45:00,69.16,69.23,69.13,69.17,14400.0,64.4049,64.4701,64.377,64.4142,14400.0
2015-02-11 14:50:00,69.16,69.2,69.14,69.15,17400.0,64.4049,64.4422,64.3863,64.3956,17400.0
2015-02-11 14:55:00,69.15,69.17,69.09,69.14,19600.0,64.3956,64.4142,64.3397,64.3863,19600.0
2015-02-11 15:00:00,69.16,69.22,69.15,69.19,19400.0,64.4049,64.4608,64.3956,64.4328,19400.0
2015-02-11 15:05:00,69.17,69.21,69.1,69.1,23900.0,64.4142,64.4515,64.349,64.349,23900.0
2015-02-11 15:10:00,69.11,69.16,69.1,69.14,31700.0,64.3583,64.4049,64.349,64.3863,31700.0
2015-02-11 15:15:00,69.12,69.15,69.08,69.11,59200.0,64.3677,64.3956,64.3304,64.3583,59200.0
2015-02-11 15:20:00,69.11,69.21,69.1,69.19,269400.0,64.3583,64.4515,64.349,64.4328,269400.0
2015-02-11 15:25:00,69.2,69.41,69.2,69.26,62400.0,64.4422,64.6377,64.4422,64.498,62400.0
2015-02-11 15:30:00,69.28,69.32,69.04,69.06,73000.0,64.5167,64.5539,64.2932,64.3118,73000.0
2015-02-11 15:35:00,69.06,69.08,69.04,69.04,68200.0,64.3118,64.3304,64.2932,64.2932,68200.0
2015-02-11 15:40:00,69.05,69.09,69.02,69.06,64500.0,64.3025,64.3397,64.2745,64.3118,64500.0
2015-02-11 15:45:00,69.05,69.07,68.85,68.89,123100.0,64.3025,64.3211,64.1162,64.1535,123100.0
2015-02-11 15:50:00,68.89,68.92,68.81,68.81,130800.0,64.1535,64.1814,64.079,64.079,130800.0
2015-02-11 15:55:00,68.82,68.98,68.81,68.96,205900.0,64.0883,64.2373,64.079,64.2187,205900.0
2015-02-12 09:30:00,68.91,69.09,68.65,68.91,73100.0,64.1721,64.3397,63.93,64.1721,73100.0
2015-02-12 09:35:00,68.91,69.12,68.89,68.96,20400.0,64.1721,64.3677,64.1535,64.2187,20400.0
2015-02-12 09:40:00,68.95,69.02,68.75,68.92,34200.0,64.2093,64.2745,64.0231,64.1814,34200.0
2015-02-12 09:45:00,68.99,69.13,68.9,69.02,13800.0,64.2466,64.377,64.1628,64.2745,13800.0
2015-02-12 09:50:00,69.05,69.2,69.02,69.16,28900.0,64.3025,64.4422,64.2745,64.4049,28900.0
2015-02-12 09:55:00,69.17,69.23,69.09,69.14,19300.0,64.4142,64.4701,64.3397,64.3863,19300.0
2015-02-12 10:00:00,69.15,69.15,69.05,69.07,88000.0,64.3956,64.3956,64.3025,64.3211,88000.0
2015-02-12 10:05:00,69.09,69.13,69.05,69.09,37100.0,64.3397,64.377,64.3025,64.3397,37100.0
2015-02-12 10:10:00,69.09,69.39,69.08,69.33,28300.0,64.3397,64.6191,64.3304,64.5632,28300.0
2015-02-12 10:15:00,69.33,69.34,69.21,69.21,15700.0,64.5632,64.5725,64.4515,64.4515,15700.0
2015-02-12 10:20:00,69.21,69.28,69.17,69.27,24500.0,64.4515,64.5167,64.4142,64.5073,24500.0
2015-02-12 10:25:00,69.29,69.29,69.15,69.22,19800.0,64.526,64.526,64.3956,64.4608,19800.0
2015-02-12 10:30:00,69.2,69.29,69.19,69.24,39300.0,64.4422,64.526,64.4328,64.4794,39300.0
2015-02-12 10:35:00,69.24,69.33,69.23,69.31,25300.0,64.4794,64.5632,64.4701,64.5446,25300.0
2015-02-12 10:40:00,69.3,69.36,69.29,69.34,22100.0,64.5353,64.5912,64.526,64.5725,22100.0
2015-02-12 10:45:00,69.37,69.46,69.35,69.39,36000.0,64.6005,64.6843,64.5818,64.6191,36000.0
2015-02-12 10:50:00,69.39,69.39,69.21,69.24,23500.0,64.6191,64.6191,64.4515,64.4794,23500.0
2015-02-12 10:55:00,69.24,69.27,69.05,69.09,12500.0,64.4794,64.5073,64.3025,64.3397,12500.0
2015-02-12 11:00:00,69.09,69.14,69.02,69.03,22600.0,64.3397,64.3863,64.2745,64.2838,22600.0
2015-02-12 11:05:00,69.04,69.16,69.03,69.13,49300.0,64.2932,64.4049,64.2838,64.377,49300.0
2015-02-12 11:10:00,69.11,69.12,69.05,69.12,26100.0,64.3583,64.3677,64.3025,64.3677,26100.0
2015-02-12 11:15:00,69.12,69.12,68.89,68.96,31400.0,64.3677,64.3677,64.1535,64.2187,31400.0
2015-02-12 11:20:00,68.97,69.15,68.94,69.08,31100.0,64.228,64.3956,64.2,64.3304,31100.0
2015-02-12 11:25:00,69.08,69.17,69.03,69.14,25900.0,64.3304,64.4142,64.2838,64.3863,25900.0
2015-02-12 11:30:00,69.15,69.16,69.0,69.0,22000.0,64.3956,64.4049,64.2559,64.2559,22000.0
2015-02-12 11:35:00,69.0,69.11,69.0,69.11,16900.0,64.2559,64.3583,64.2559,64.3583,16900.0
2015-02-12 11:40:00,69.12,69.12,68.98,68.98,18700.0,64.3677,64.3677,64.2373,64.2373,18700.0
2015-02-12 11:45:00,68.99,69.17,68.98,69.17,26300.0,64.2466,64.4142,64.2373,64.4142,26300.0
2015-02-12 11:50:00,69.18,69.35,69.14,69.32,17600.0,64.4235,64.5818,64.3863,64.5539,17600.0
2015-02-12 11:55:00,69.32,69.32,69.19,69.25,22400.0,64.5539,64.5539,64.4328,64.4887,22400.0
2015-02-12 12:00:00,69.25,69.29,69.19,69.27,13400.0,64.4887,64.526,64.4328,64.5073,13400.0
2015-02-12 12:05:00,69.27,69.36,69.22,69.36,8000.0,64.5073,64.5912,64.4608,64.5912,8000.0
2015-02-12 12:10:00,69.35,69.35,69.25,69.26,10600.0,64.5818,64.5818,64.4887,64.498,10600.0
2015-02-12 12:15:00,69.28,69.32,69.26,69.27,10000.0,64.5167,64.5539,64.498,64.5073,10000.0
2015-02-12 12:20:00,69.26,69.26,69.2,69.24,12300.0,64.498,64.498,64.4422,64.4794,12300.0
2015-02-12 12:25:00,69.25,69.33,69.25,69.29,11300.0,64.4887,64.5632,64.4887,64.526,11300.0
2015-02-12 12:30:00,69.3,69.35,69.22,69.23,17000.0,64.5353,64.5818,64.4608,64.4701,17000.0
2015-02-12 12:35:00,69.23,69.26,69.2,69.2,18100.0,64.4701,64.498,64.4422,64.4422,18100.0
2015-02-12 12:40:00,69.23,69.27,69.16,69.27,17100.0,64.4701,64.5073,64.4049,64.5073,17100.0
2015-02-12 12:45:00,69.27,69.27,69.1,69.1,12900.0,64.5073,64.5073,64.349,64.349,12900.0
2015-02-12 12:50:00,69.13,69.25,69.12,69.23,9300.0,64.377,64.4887,64.3677,64.4701,9300.0
2015-02-12 12:55:00,69.24,69.26,69.14,69.16,8900.0,64.4794,64.498,64.3863,64.4049,8900.0
2015-02-12 13:00:00,69.15,69.26,69.14,69.26,19600.0,64.3956,64.498,64.3863,64.498,19600.0
2015-02-12 13:05:00,69.25,69.33,69.25,69.32,27300.0,64.4887,64.5632,64.4887,64.5539,27300.0
2015-02-12 13:10:00,69.31,69.31,69.17,69.19,16300.0,64.5446,64.5446,64.4142,64.4328,16300.0
2015-02-12 13:15:00,69.18,69.31,69.18,69.27,15600.0,64.4235,64.5446,64.4235,64.5073,15600.0
2015-02-12 13:20:00,69.27,69.32,69.21,69.26,14500.0,64.5073,64.5539,64.4515,64.498,14500.0
2015-02-12 13:25:00,69.26,69.3,69.23,69.25,16400.0,64.498,64.5353,64.4701,64.4887,16400.0
2015-02-12 13:30:00,69.25,69.38,69.22,69.35,22300.0,64.4887,64.6098,64.4608,64.5818,22300.0
2015-02-12 13:35:00,69.34,69.37,69.3,69.34,13000.0,64.5725,64.6005,64.5353,64.5725,13000.0
2015-02-12 13:40:00,69.32,69.4,69.3,69.37,18800.0,64.5539,64.6284,64.5353,64.6005,18800.0
2015-02-12 13:45:00,69.38,69.41,69.34,69.36,19300.0,64.6098,64.6377,64.5725,64.5912,19300.0
2015-02-12 13:50:00,69.36,69.42,69.33,69.36,35300.0,64.5912,64.647,64.5632,64.5912,35300.0
2015-02-12 13:55:00,69.36,69.36,69.26,69.27,23700.0,64.5912,64.5912,64.498,64.5073,23700.0
2015-02-12 14:00:00,69.27,69.29,69.18,69.2,50200.0,64.5073,64.526,64.4235,64.4422,50200.0
2015-02-12 14:05:00,69.2,69.25,69.18,69.22,34500.0,64.4422,64.4887,64.4235,64.4608,34500.0
2015-02-12 14:10:00,69.21,69.21,69.09,69.13,28100.0,64.4515,64.4515,64.3397,64.377,28100.0
2015-02-12 14:15:00,69.14,69.14,69.0,69.02,17600.0,64.3863,64.3863,64.2559,64.2745,17600.0
2015-02-12 14:20:00,69.02,69.08,68.93,69.03,21700.0,64.2745,64.3304,64.1907,64.2838,21700.0
2015-02-12 14:25:00,69.03,69.09,69.01,69.03,22500.0,64.2838,64.3397,64.2652,64.2838,22500.0
2015-02-12 14:30:00,69.02,69.04,68.93,68.99,26000.0,64.2745,64.2932,64.1907,64.2466,26000.0
2015-02-12 14:35:00,68.99,69.04,68.99,68.99,22500.0,64.2466,64.2932,64.2466,64.2466,22500.0
2015-02-12 14:40:00,68.99,69.02,68.94,69.02,22200.0,64.2466,64.2745,64.2,64.2745,22200.0
2015-02-12 14:45:00,69.03,69.03,68.95,68.98,17400.0,64.2838,64.2838,64.2093,64.2373,17400.0
2015-02-12 14:50:00,68.98,69.0,68.93,68.94,27700.0,64.2373,64.2559,64.1907,64.2,27700.0
2015-02-12 14:55:00,68.93,68.97,68.84,68.84,30200.0,64.1907,64.228,64.1069,64.1069,30200.0
2015-02-12 15:00:00,68.84,68.93,68.81,68.86,97500.0,64.1069,64.1907,64.079,64.1255,97500.0
2015-02-12 15:05:00,68.87,69.02,68.86,68.97,36100.0,64.1348,64.2745,64.1255,64.228,36100.0
2015-02-12 15:10:00,68.97,69.04,68.89,69.01,35400.0,64.228,64.2932,64.1535,64.2652,35400.0
2015-02-12 15:15:00,69.0,69.13,68.99,69.05,60100.0,64.2559,64.377,64.2466,64.3025,60100.0
2015-02-12 15:20:00,69.04,69.09,68.97,68.97,56800.0,64.2932,64.3397,64.228,64.228,56800.0
2015-02-12 15:25:00,68.98,69.06,68.92,69.01,57800.0,64.2373,64.3118,64.1814,64.2652,57800.0
2015-02-12 15:30:00,69.02,69.07,68.98,69.06,54800.0,64.2745,64.3211,64.2373,64.3118,54800.0
2015-02-12 15:35:00,69.05,69.12,69.03,69.12,64400.0,64.3025,64.3677,64.2838,64.3677,64400.0
2015-02-12 15:40:00,69.12,69.17,69.01,69.04,58300.0,64.3677,64.4142,64.2652,64.2932,58300.0
2015-02-12 15:45:00,69.04,69.06,68.98,68.98,60300.0,64.2932,64.3118,64.2373,64.2373,60300.0
2015-02-12 15:50:00,68.99,69.0,68.88,68.89,104700.0,64.2466,64.2559,64.1442,64.1535,104700.0
2015-02-12 15:55:00,68.88,69.05,68.86,69.02,96900.0,64.1442,64.3025,64.1255,64.2745,96900.0
2015-02-13 09:30:00,68.7,69.15,68.58,69.0,65300.0,63.9765,64.3956,63.8648,64.2559,65300.0
2015-02-13 09:35:00,69.02,69.07,68.68,68.9,30700.0,64.2745,64.3211,63.9579,64.1628,30700.0
2015-02-13 09:40:00,68.85,69.04,68.83,69.01,47800.0,64.1162,64.2932,64.0976,64.2652,47800.0
2015-02-13 09:45:00,69.01,69.08,68.88,69.06,30500.0,64.2652,64.3304,64.1442,64.3118,30500.0
2015-02-13 09:50:00,69.07,69.07,68.84,68.91,37600.0,64.3211,64.3211,64.1069,64.1721,37600.0
2015-02-13 09:55:00,68.95,68.98,68.9,68.94,12500.0,64.2093,64.2373,64.1628,64.2,12500.0
2015-02-13 10:00:00,68.9,68.91,68.6,68.6,29800.0,64.1628,64.1721,63.8834,63.8834,29800.0
2015-02-13 10:05:00,68.62,68.62,68.42,68.45,25200.0,63.902,63.902,63.7158,63.7437,25200.0
2015-02-13 10:10:00,68.45,68.53,68.44,68.49,18200.0,63.7437,63.8182,63.7344,63.781,18200.0
2015-02-13 10:15:00,68.48,68.53,68.3,68.42,32100.0,63.7717,63.8182,63.604,63.7158,32100.0
2015-02-13 10:20:00,68.44,68.5,68.42,68.5,19000.0,63.7344,63.7903,63.7158,63.7903,19000.0
2015-02-13 10:25:00,68.5,68.59,68.47,68.56,47700.0,63.7903,63.8741,63.7623,63.8462,47700.0
2015-02-13 10:30:00,68.55,68.64,68.54,68.56,22100.0,63.8368,63.9207,63.8275,63.8462,22100.0
2015-02-13 10:35:00,68.54,68.71,68.54,68.69,28400.0,63.8275,63.9858,63.8275,63.9672,28400.0
2015-02-13 10:40:00,68.69,68.69,68.52,68.55,20300.0,63.9672,63.9672,63.8089,63.8368,20300.0
2015-02-13 10:45:00,68.56,68.57,68.47,68.49,22600.0,63.8462,63.8555,63.7623,63.781,22600.0
2015-02-13 10:50:00,68.49,68.54,68.46,68.5,26500.0,63.781,63.8275,63.753,63.7903,26500.0
2015-02-13 10:55:00,68.5,68.55,68.49,68.49,31800.0,63.7903,63.8368,63.781,63.781,31800.0
2015-02-13 11:00:00,68.5,68.72,68.5,68.66,36600.0,63.7903,63.9952,63.7903,63.9393,36600.0
2015-02-13 11:05:00,68.67,68.67,68.53,68.54,27500.0,63.9486,63.9486,63.8182,63.8275,27500.0
2015-02-13 11:10:00,68.53,68.7,68.53,68.65,25700.0,63.8182,63.9765,63.8182,63.93,25700.0
2015-02-13 11:15:00,68.65,68.68,68.64,68.67,14800.0,63.93,63.9579,63.9207,63.9486,14800.0
2015-02-13 11:20:00,68.67,68.73,68.6,68.61,22100.0,63.9486,64.0045,63.8834,63.8927,22100.0
2015-02-13 11:25:00,68.63,68.67,68.57,68.58,23600.0,63.9113,63.9486,63.8555,63.8648,23600.0
2015-02-13 11:30:00,68.59,68.66,68.59,68.6,16800.0,63.8741,63.9393,63.8741,63.8834,16800.0
2015-02-13 11:35:00,68.6,68.64,68.52,68.64,17800.0,63.8834,63.9207,63.8089,63.9207,17800.0
2015-02-13 11:40:00,68.64,68.72,68.56,68.7,22800.0,63.9207,63.9952,63.8462,63.9765,22800.0
2015-02-13 11:45:00,68.71,68.75,68.67,68.74,38400.0,63.9858,64.0231,63.9486,64.0138,38400.0
2015-02-13 11:50:00,68.75,68.87,68.75,68.81,32000.0,64.0231,64.1348,64.0231,64.079,32000.0
2015-02-13 11:55:00,68.81,68.82,68.71,68.75,27700.0,64.079,64.0883,63.9858,64.0231,27700.0
2015-02-13 12:00:00,68.75,68.81,68.73,68.76,17500.0,64.0231,64.079,64.0045,64.0324,17500.0
2015-02-13 12:05:00,68.74,68.78,68.69,68.75,29300.0,64.0138,64.051,63.9672,64.0231,29300.0
2015-02-13 12:10:00,68.75,68.77,68.72,68.72,17700.0,64.0231,64.0417,63.9952,63.9952,17700.0
2015-02-13 12:15:00,68.71,68.72,68.66,68.67,28700.0,63.9858,63.9952,63.9393,63.9486,28700.0
2015-02-13 12:20:00,68.65,68.65,68.56,68.56,21500.0,63.93,63.93,63.8462,63.8462,21500.0
2015-02-13 12:25:00,68.56,68.58,68.51,68.57,29700.0,63.8462,63.8648,63.7996,63.8555,29700.0
2015-02-13 12:30:00,68.56,68.56,68.49,68.5,22800.0,63.8462,63.8462,63.781,63.7903,22800.0
2015-02-13 12:35:00,68.52,68.53,68.48,68.49,20700.0,63.8089,63.8182,63.7717,63.781,20700.0
2015-02-13 12:40:00,68.49,68.52,68.46,68.47,20400.0,63.781,63.8089,63.753,63.7623,20400.0
2015-02-13 12:45:00,68.46,68.49,68.37,68.41,21500.0,63.753,63.781,63.6692,63.7065,21500.0
2015-02-13 12:50:00,68.4,68.51,68.4,68.48,22400.0,63.6972,63.7996,63.6972,63.7717,22400.0
2015-02-13 12:55:00,68.49,68.55,68.47,68.51,29200.0,63.781,63.8368,63.7623,63.7996,29200.0
2015-02-13 13:00:00,68.52,68.54,68.47,68.5,16500.0,63.8089,63.8275,63.7623,63.7903,16500.0
2015-02-13 13:05:00,68.51,68.55,68.48,68.52,11300.0,63.7996,63.8368,63.7717,63.8089,11300.0
2015-02-13 13:10:00,68.52,68.54,68.46,68.46,15800.0,63.8089,63.8275,63.753,63.753,15800.0
2015-02-13 13:15:00,68.46,68.47,68.4,68.42,22700.0,63.753,63.7623,63.6972,63.7158,22700.0
2015-02-13 13:20:00,68.43,68.43,68.36,68.36,21200.0,63.7251,63.7251,63.6599,63.6599,21200.0
2015-02-13 13:25:00,68.37,68.38,68.35,68.36,34000.0,63.6692,63.6785,63.6506,63.6599,34000.0
2015-02-13 13:30:00,68.36,68.38,68.25,68.28,51000.0,63.6599,63.6785,63.5575,63.5854,51000.0
2015-02-13 13:35:00,68.28,68.31,68.23,68.27,38400.0,63.5854,63.6133,63.5388,63.5761,38400.0
2015-02-13 13:40:00,68.27,68.27,68.12,68.17,34300.0,63.5761,63.5761,63.4364,63.483,34300.0
2015-02-13 13:45:00,68.18,68.19,68.05,68.08,40600.0,63.4923,63.5016,63.3712,63.3992,40600.0
2015-02-13 13:50:00,68.05,68.11,68.02,68.06,51900.0,63.3712,63.4271,63.3433,63.3805,51900.0
2015-02-13 13:55:00,68.07,68.16,68.06,68.13,51800.0,63.3898,63.4737,63.3805,63.4457,51800.0
2015-02-13 14:00:00,68.13,68.27,68.12,68.26,34200.0,63.4457,63.5761,63.4364,63.5668,34200.0
2015-02-13 14:05:00,68.26,68.38,68.25,68.38,26200.0,63.5668,63.6785,63.5575,63.6785,26200.0
2015-02-13 14:10:00,68.38,68.5,68.38,68.44,33300.0,63.6785,63.7903,63.6785,63.7344,33300.0
2015-02-13 14:15:00,68.44,68.49,68.43,68.45,17500.0,63.7344,63.781,63.7251,63.7437,17500.0
2015-02-13 14:20:00,68.46,68.49,68.44,68.45,18100.0,63.753,63.781,63.7344,63.7437,18100.0
2015-02-13 14:25:00,68.45,68.46,68.41,68.45,26500.0,63.7437,63.753,63.7065,63.7437,26500.0
2015-02-13 14:30:00,68.45,68.46,68.41,68.42,18700.0,63.7437,63.753,63.7065,63.7158,18700.0
2015-02-13 14:35:00,68.42,68.45,68.4,68.42,16100.0,63.7158,63.7437,63.6972,63.7158,16100.0
2015-02-13 14:40:00,68.41,68.47,68.4,68.44,35800.0,63.7065,63.7623,63.6972,63.7344,35800.0
2015-02-13 14:45:00,68.44,68.51,68.42,68.44,21700.0,63.7344,63.7996,63.7158,63.7344,21700.0
2015-02-13 14:50:00,68.45,68.49,68.43,68.47,25000.0,63.7437,63.781,63.7251,63.7623,25000.0
2015-02-13 14:55:00,68.46,68.5,68.44,68.48,11700.0,63.753,63.7903,63.7344,63.7717,11700.0
2015-02-13 15:00:00,68.47,68.51,68.45,68.51,26900.0,63.7623,63.7996,63.7437,63.7996,26900.0
2015-02-13 15:05:00,68.51,68.6,68.48,68.5,32200.0,63.7996,63.8834,63.7717,63.7903,32200.0
2015-02-13 15:10:00,68.49,68.51,68.44,68.47,37700.0,63.781,63.7996,63.7344,63.7623,37700.0
2015-02-13 15:15:00,68.47,68.49,68.45,68.46,42600.0,63.7623,63.781,63.7437,63.753,42600.0
2015-02-13 15:20:00,68.47,68.5,68.43,68.5,28000.0,63.7623,63.7903,63.7251,63.7903,28000.0
2015-02-13 15:25:00,68.48,68.54,68.48,68.52,26600.0,63.7717,63.8275,63.7717,63.8089,26600.0
2015-02-13 15:30:00,68.53,68.55,68.47,68.51,42000.0,63.8182,63.8368,63.7623,63.7996,42000.0
2015-02-13 15:35:00,68.51,68.61,68.5,68.57,31000.0,63.7996,63.8927,63.7903,63.8555,31000.0
2015-02-13 15:40:00,68.57,68.58,68.49,68.52,52500.0,63.8555,63.8648,63.781,63.8089,52500.0
2015-02-13 15:45:00,68.53,68.64,68.52,68.63,65800.0,63.8182,63.9207,63.8089,63.9113,65800.0
2015-02-13 15:50:00,68.63,68.71,68.62,68.66,75300.0,63.9113,63.9858,63.902,63.9393,75300.0
2015-02-13 15:55:00,68.67,68.67,68.53,68.55,181900.0,63.9486,63.9486,63.8182,63.8368,181900.0
2015-02-17 09:30:00,68.42,68.66,68.25,68.5,80100.0,63.7158,63.9393,63.5575,63.7903,80100.0
2015-02-17 09:35:00,68.48,68.53,68.23,68.46,17900.0,63.7717,63.8182,63.5388,63.753,17900.0
2015-02-17 09:40:00,68.53,68.58,68.37,68.41,28300.0,63.8182,63.8648,63.6692,63.7065,28300.0
2015-02-17 09:45:00,68.42,68.67,68.4,68.64,22500.0,63.7158,63.9486,63.6972,63.9207,22500.0
2015-02-17 09:50:00,68.65,68.99,68.58,68.99,42200.0,63.93,64.2466,63.8648,64.2466,42200.0
2015-02-17 09:55:00,68.99,68.99,68.76,68.82,69400.0,64.2466,64.2466,64.0324,64.0883,69400.0
2015-02-17 10:00:00,68.77,68.99,68.77,68.99,17300.0,64.0417,64.2466,64.0417,64.2466,17300.0
2015-02-17 10:05:00,68.96,68.99,68.91,68.99,25500.0,64.2187,64.2466,64.1721,64.2466,25500.0
2015-02-17 10:10:00,68.97,68.99,68.91,68.93,20400.0,64.228,64.2466,64.1721,64.1907,20400.0
2015-02-17 10:15:00,68.93,68.95,68.82,68.89,8200.0,64.1907,64.2093,64.0883,64.1535,8200.0
2015-02-17 10:20:00,68.86,68.94,68.85,68.91,18100.0,64.1255,64.2,64.1162,64.1721,18100.0
2015-02-17 10:25:00,68.91,68.99,68.91,68.98,58100.0,64.1721,64.2466,64.1721,64.2373,58100.0
2015-02-17 10:30:00,68.98,69.1,68.97,68.99,38400.0,64.2373,64.349,64.228,64.2466,38400.0
2015-02-17 10:35:00,68.99,69.02,68.95,68.98,20200.0,64.2466,64.2745,64.2093,64.2373,20200.0
2015-02-17 10:40:00,69.0,69.04,68.97,68.98,29100.0,64.2559,64.2932,64.228,64.2373,29100.0
2015-02-17 10:45:00,69.0,69.03,68.97,69.02,18700.0,64.2559,64.2838,64.228,64.2745,18700.0
2015-02-17 10:50:00,69.02,69.06,68.87,68.91,27500.0,64.2745,64.3118,64.1348,64.1721,27500.0
2015-02-17 10:55:00,68.9,68.91,68.81,68.9,26800.0,64.1628,64.1721,64.079,64.1628,26800.0
2015-02-17 11:00:00,68.89,69.01,68.89,68.98,35400.0,64.1535,64.2652,64.1535,64.2373,35400.0
2015-02-17 11:05:00,68.98,69.01,68.96,68.99,30700.0,64.2373,64.2652,64.2187,64.2466,30700.0
2015-02-17 11:10:00,68.98,69.04,68.95,69.02,45100.0,64.2373,64.2932,64.2093,64.2745,45100.0
2015-02-17 11:15:00,69.02,69.04,68.97,68.98,22600.0,64.2745,64.2932,64.228,64.2373,22600.0
2015-02-17 11:20:00,68.98,69.04,68.97,68.98,23200.0,64.2373,64.2932,64.228,64.2373,23200.0
2015-02-17 11:25:00,68.98,69.02,68.95,68.96,24500.0,64.2373,64.2745,64.2093,64.2187,24500.0
2015-02-17 11:30:00,68.95,68.95,68.91,68.93,16300.0,64.2093,64.2093,64.1721,64.1907,16300.0
2015-02-17 11:35:00,68.94,68.98,68.89,68.97,19800.0,64.2,64.2373,64.1535,64.228,19800.0
2015-02-17 11:40:00,68.98,69.03,68.97,69.0,19700.0,64.2373,64.2838,64.228,64.2559,19700.0
2015-02-17 11:45:00,69.01,69.06,68.97,68.99,33900.0,64.2652,64.3118,64.228,64.2466,33900.0
2015-02-17 11:50:00,68.99,69.01,68.98,68.99,18700.0,64.2466,64.2652,64.2373,64.2466,18700.0
2015-02-17 11:55:00,68.99,69.04,68.98,69.02,20100.0,64.2466,64.2932,64.2373,64.2745,20100.0
2015-02-17 12:00:00,69.02,69.06,68.96,68.97,37200.0,64.2745,64.3118,64.2187,64.228,37200.0
2015-02-17 12:05:00,68.96,69.01,68.92,69.01,18600.0,64.2187,64.2652,64.1814,64.2652,18600.0
2015-02-17 12:10:00,69.03,69.03,68.98,68.99,15100.0,64.2838,64.2838,64.2373,64.2466,15100.0
2015-02-17 12:15:00,68.99,69.08,68.99,69.01,16200.0,64.2466,64.3304,64.2466,64.2652,16200.0
2015-02-17 12:20:00,69.02,69.03,68.98,68.99,7500.0,64.2745,64.2838,64.2373,64.2466,7500.0
2015-02-17 12:25:00,69.0,69.0,68.95,68.96,17000.0,64.2559,64.2559,64.2093,64.2187,17000.0
2015-02-17 12:30:00,68.96,69.02,68.96,68.97,18600.0,64.2187,64.2745,64.2187,64.228,18600.0
2015-02-17 12:35:00,68.98,69.01,68.97,68.98,10000.0,64.2373,64.2652,64.228,64.2373,10000.0
2015-02-17 12:40:00,68.98,68.99,68.95,68.97,8400.0,64.2373,64.2466,64.2093,64.228,8400.0
2015-02-17 12:45:00,68.97,69.01,68.95,68.95,11400.0,64.228,64.2652,64.2093,64.2093,11400.0
2015-02-17 12:50:00,68.95,68.97,68.92,68.96,11400.0,64.2093,64.228,64.1814,64.2187,11400.0
2015-02-17 12:55:00,68.96,68.98,68.89,68.92,14000.0,64.2187,64.2373,64.1535,64.1814,14000.0
2015-02-17 13:00:00,68.93,69.03,68.92,69.03,18200.0,64.1907,64.2838,64.1814,64.2838,18200.0
2015-02-17 13:05:00,69.02,69.08,68.99,69.08,25200.0,64.2745,64.3304,64.2466,64.3304,25200.0
2015-02-17 13:10:00,69.07,69.17,69.05,69.16,9200.0,64.3211,64.4142,64.3025,64.4049,9200.0
2015-02-17 13:15:00,69.18,69.26,69.18,69.26,12400.0,64.4235,64.498,64.4235,64.498,12400.0
2015-02-17 13:20:00,69.25,69.35,69.24,69.31,13900.0,64.4887,64.5818,64.4794,64.5446,13900.0
2015-02-17 13:25:00,69.31,69.31,69.23,69.29,21900.0,64.5446,64.5446,64.4701,64.526,21900.0
2015-02-17 13:30:00,69.29,69.34,69.28,69.28,22800.0,64.526,64.5725,64.5167,64.5167,22800.0
2015-02-17 13:35:00,69.28,69.29,69.2,69.27,14200.0,64.5167,64.526,64.4422,64.5073,14200.0
2015-02-17 13:40:00,69.28,69.34,69.27,69.34,15900.0,64.5167,64.5725,64.5073,64.5725,15900.0
2015-02-17 13:45:00,69.34,69.36,69.26,69.31,13700.0,64.5725,64.5912,64.498,64.5446,13700.0
2015-02-17 13:50:00,69.31,69.31,69.22,69.23,10200.0,64.5446,64.5446,64.4608,64.4701,10200.0
2015-02-17 13:55:00,69.23,69.27,69.21,69.25,16400.0,64.4701,64.5073,64.4515,64.4887,16400.0
2015-02-17 14:00:00,69.25,69.25,69.14,69.18,14700.0,64.4887,64.4887,64.3863,64.4235,14700.0
2015-02-17 14:05:00,69.18,69.22,69.16,69.2,17000.0,64.4235,64.4608,64.4049,64.4422,17000.0
2015-02-17 14:10:00,69.2,69.24,69.14,69.17,16500.0,64.4422,64.4794,64.3863,64.4142,16500.0
2015-02-17 14:15:00,69.17,69.19,69.14,69.18,12900.0,64.4142,64.4328,64.3863,64.4235,12900.0
2015-02-17 14:20:00,69.19,69.23,69.18,69.22,13600.0,64.4328,64.4701,64.4235,64.4608,13600.0
2015-02-17 14:25:00,69.23,69.26,69.19,69.2,19200.0,64.4701,64.498,64.4328,64.4422,19200.0
2015-02-17 14:30:00,69.2,69.2,69.1,69.11,36100.0,64.4422,64.4422,64.349,64.3583,36100.0
2015-02-17 14:35:00,69.12,69.13,69.09,69.1,10900.0,64.3677,64.377,64.3397,64.349,10900.0
2015-02-17 14:40:00,69.1,69.17,69.1,69.17,15500.0,64.349,64.4142,64.349,64.4142,15500.0
2015-02-17 14:45:00,69.17,69.22,69.17,69.21,17300.0,64.4142,64.4608,64.4142,64.4515,17300.0
2015-02-17 14:50:00,69.21,69.21,69.05,69.05,19000.0,64.4515,64.4515,64.3025,64.3025,19000.0
2015-02-17 14:55:00,69.06,69.08,69.05,69.06,20700.0,64.3118,64.3304,64.3025,64.3118,20700.0
2015-02-17 15:00:00,69.05,69.16,69.05,69.15,24500.0,64.3025,64.4049,64.3025,64.3956,24500.0
2015-02-17 15:05:00,69.14,69.14,69.1,69.12,23700.0,64.3863,64.3863,64.349,64.3677,23700.0
2015-02-17 15:10:00,69.12,69.18,69.12,69.17,19000.0,64.3677,64.4235,64.3677,64.4142,19000.0
2015-02-17 15:15:00,69.17,69.24,69.15,69.23,32700.0,64.4142,64.4794,64.3956,64.4701,32700.0
2015-02-17 15:20:00,69.23,69.31,69.21,69.27,33300.0,64.4701,64.5446,64.4515,64.5073,33300.0
2015-02-17 15:25:00,69.28,69.3,69.26,69.27,26400.0,64.5167,64.5353,64.498,64.5073,26400.0
2015-02-17 15:30:00,69.27,69.27,69.2,69.22,40900.0,64.5073,64.5073,64.4422,64.4608,40900.0
2015-02-17 15:35:00,69.22,69.28,69.2,69.25,38900.0,64.4608,64.5167,64.4422,64.4887,38900.0
2015-02-17 15:40:00,69.26,69.27,69.2,69.21,42100.0,64.498,64.5073,64.4422,64.4515,42100.0
2015-02-17 15:45:00,69.2,69.2,69.16,69.19,63200.0,64.4422,64.4422,64.4049,64.4328,63200.0
2015-02-17 15:50:00,69.18,69.21,69.14,69.14,88100.0,64.4235,64.4515,64.3863,64.3863,88100.0
2015-02-17 15:55:00,69.15,69.31,69.14,69.3,138100.0,64.3956,64.5446,64.3863,64.5353,138100.0
2015-02-18 09:30:00,69.24,69.5,69.04,69.49,43900.0,64.4794,64.7215,64.2932,64.7122,43900.0
2015-02-18 09:35:00,69.5,69.56,69.29,69.29,29400.0,64.7215,64.7774,64.526,64.526,29400.0
2015-02-18 09:40:00,69.27,69.32,69.24,69.28,6400.0,64.5073,64.5539,64.4794,64.5167,6400.0
2015-02-18 09:45:00,69.28,69.35,69.16,69.24,33700.0,64.5167,64.5818,64.4049,64.4794,33700.0
2015-02-18 09:50:00,69.24,69.28,69.1,69.11,21200.0,64.4794,64.5167,64.349,64.3583,21200.0
2015-02-18 09:55:00,69.11,69.11,68.95,68.95,13400.0,64.3583,64.3583,64.2093,64.2093,13400.0
2015-02-18 10:00:00,68.96,68.97,68.75,68.8,43800.0,64.2187,64.228,64.0231,64.0697,43800.0
2015-02-18 10:05:00,68.78,68.79,68.62,68.63,21000.0,64.051,64.0603,63.902,63.9113,21000.0
2015-02-18 10:10:00,68.63,68.78,68.63,68.74,24000.0,63.9113,64.051,63.9113,64.0138,24000.0
2015-02-18 10:15:00,68.76,68.87,68.74,68.84,14000.0,64.0324,64.1348,64.0138,64.1069,14000.0
2015-02-18 10:20:00,68.84,68.85,68.5,68.52,29600.0,64.1069,64.1162,63.7903,63.8089,29600.0
2015-02-18 10:25:00,68.53,68.73,68.52,68.71,32000.0,63.8182,64.0045,63.8089,63.9858,32000.0
2015-02-18 10:30:00,68.73,68.86,68.71,68.82,29100.0,64.0045,64.1255,63.9858,64.0883,29100.0
2015-02-18 10:35:00,68.83,68.87,68.82,68.86,30200.0,64.0976,64.1348,64.0883,64.1255,30200.0
2015-02-18 10:40:00,68.86,68.9,68.78,68.79,23200.0,64.1255,64.1628,64.051,64.0603,23200.0
2015-02-18 10:45:00,68.79,68.8,68.73,68.73,16400.0,64.0603,64.0697,64.0045,64.0045,16400.0
2015-02-18 10:50:00,68.74,68.74,68.67,68.69,23700.0,64.0138,64.0138,63.9486,63.9672,23700.0
2015-02-18 10:55:00,68.69,68.7,68.63,68.68,27000.0,63.9672,63.9765,63.9113,63.9579,27000.0
2015-02-18 11:00:00,68.69,68.73,68.69,68.71,24800.0,63.9672,64.0045,63.9672,63.9858,24800.0
2015-02-18 11:05:00,68.71,68.76,68.69,68.75,27200.0,63.9858,64.0324,63.9672,64.0231,27200.0
2015-02-18 11:10:00,68.75,68.8,68.74,68.75,35800.0,64.0231,64.0697,64.0138,64.0231,35800.0
2015-02-18 11:15:00,68.75,68.81,68.72,68.75,34500.0,64.0231,64.079,63.9952,64.0231,34500.0
2015-02-18 11:20:00,68.75,68.78,68.74,68.76,41000.0,64.0231,64.051,64.0138,64.0324,41000.0
2015-02-18 11:25:00,68.76,68.82,68.76,68.79,22400.0,64.0324,64.0883,64.0324,64.0603,22400.0
2015-02-18 11:30:00,68.79,68.81,68.78,68.79,15000.0,64.0603,64.079,64.051,64.0603,15000.0
2015-02-18 11:35:00,68.8,68.81,68.76,68.79,15600.0,64.0697,64.079,64.0324,64.0603,15600.0
2015-02-18 11:40:00,68.79,68.84,68.78,68.84,20700.0,64.0603,64.1069,64.051,64.1069,20700.0
2015-02-18 11:45:00,68.84,68.96,68.83,68.96,19200.0,64.1069,64.2187,64.0976,64.2187,19200.0
2015-02-18 11:50:00,68.95,68.97,68.9,68.93,16200.0,64.2093,64.228,64.1628,64.1907,16200.0
2015-02-18 11:55:00,68.92,68.93,68.75,68.75,19000.0,64.1814,64.1907,64.0231,64.0231,19000.0
2015-02-18 12:00:00,68.76,68.78,68.75,68.78,21300.0,64.0324,64.051,64.0231,64.051,21300.0
2015-02-18 12:05:00,68.78,68.81,68.75,68.78,17000.0,64.051,64.079,64.0231,64.051,17000.0
2015-02-18 12:10:00,68.78,68.8,68.76,68.76,13200.0,64.051,64.0697,64.0324,64.0324,13200.0
2015-02-18 12:15:00,68.76,68.81,68.75,68.78,13300.0,64.0324,64.079,64.0231,64.051,13300.0
2015-02-18 12:20:00,68.79,68.79,68.75,68.75,13300.0,64.0603,64.0603,64.0231,64.0231,13300.0
2015-02-18 12:25:00,68.76,68.8,68.75,68.78,12700.0,64.0324,64.0697,64.0231,64.051,12700.0
2015-02-18 12:30:00,68.78,68.82,68.78,68.8,17800.0,64.051,64.0883,64.051,64.0697,17800.0
2015-02-18 12:35:00,68.81,68.81,68.75,68.77,32300.0,64.079,64.079,64.0231,64.0417,32300.0
2015-02-18 12:40:00,68.76,68.78,68.75,68.75,21800.0,64.0324,64.051,64.0231,64.0231,21800.0
2015-02-18 12:45:00,68.75,68.79,68.75,68.76,14400.0,64.0231,64.0603,64.0231,64.0324,14400.0
2015-02-18 12:50:00,68.75,68.76,68.72,68.73,25300.0,64.0231,64.0324,63.9952,64.0045,25300.0
2015-02-18 12:55:00,68.74,68.79,68.73,68.78,16800.0,64.0138,64.0603,64.0045,64.051,16800.0
2015-02-18 13:00:00,68.78,68.81,68.78,68.81,13300.0,64.051,64.079,64.051,64.079,13300.0
2015-02-18 13:05:00,68.8,68.81,68.73,68.73,24800.0,64.0697,64.079,64.0045,64.0045,24800.0
2015-02-18 13:10:00,68.75,68.77,68.73,68.77,24800.0,64.0231,64.0417,64.0045,64.0417,24800.0
2015-02-18 13:15:00,68.78,68.78,68.72,68.72,20400.0,64.051,64.051,63.9952,63.9952,20400.0
2015-02-18 13:20:00,68.72,68.72,68.68,68.69,11400.0,63.9952,63.9952,63.9579,63.9672,11400.0
2015-02-18 13:25:00,68.69,68.73,68.68,68.73,16100.0,63.9672,64.0045,63.9579,64.0045,16100.0
2015-02-18 13:30:00,68.75,68.79,68.71,68.72,21700.0,64.0231,64.0603,63.9858,63.9952,21700.0
2015-02-18 13:35:00,68.71,68.76,68.67,68.71,35100.0,63.9858,64.0324,63.9486,63.9858,35100.0
2015-02-18 13:40:00,68.7,68.72,68.69,68.71,12400.0,63.9765,63.9952,63.9672,63.9858,12400.0
2015-02-18 13:45:00,68.72,68.73,68.65,68.69,21100.0,63.9952,64.0045,63.93,63.9672,21100.0
2015-02-18 13:50:00,68.7,68.73,68.68,68.71,20500.0,63.9765,64.0045,63.9579,63.9858,20500.0
2015-02-18 13:55:00,68.72,68.72,68.7,68.71,13100.0,63.9952,63.9952,63.9765,63.9858,13100.0
2015-02-18 14:00:00,68.73,68.79,68.7,68.75,136100.0,64.0045,64.0603,63.9765,64.0231,136100.0
2015-02-18 14:05:00,68.75,68.83,68.72,68.74,85400.0,64.0231,64.0976,63.9952,64.0138,85400.0
2015-02-18 14:10:00,68.75,68.82,68.72,68.8,73400.0,64.0231,64.0883,63.9952,64.0697,73400.0
2015-02-18 14:15:00,68.8,68.82,68.79,68.79,20800.0,64.0697,64.0883,64.0603,64.0603,20800.0
2015-02-18 14:20:00,68.8,68.83,68.75,68.78,27600.0,64.0697,64.0976,64.0231,64.051,27600.0
2015-02-18 14:25:00,68.78,68.79,68.69,68.7,26500.0,64.051,64.0603,63.9672,63.9765,26500.0
2015-02-18 14:30:00,68.7,68.83,68.7,68.8,24200.0,63.9765,64.0976,63.9765,64.0697,24200.0
2015-02-18 14:35:00,68.82,68.86,68.81,68.83,16000.0,64.0883,64.1255,64.079,64.0976,16000.0
2015-02-18 14:40:00,68.83,68.95,68.83,68.93,19200.0,64.0976,64.2093,64.0976,64.1907,19200.0
2015-02-18 14:45:00,68.94,68.94,68.86,68.88,28600.0,64.2,64.2,64.1255,64.1442,28600.0
2015-02-18 14:50:00,68.88,68.88,68.82,68.82,29400.0,64.1442,64.1442,64.0883,64.0883,29400.0
2015-02-18 14:55:00,68.82,68.82,68.74,68.74,84500.0,64.0883,64.0883,64.0138,64.0138,84500.0
2015-02-18 15:00:00,68.75,68.82,68.72,68.82,56200.0,64.0231,64.0883,63.9952,64.0883,56200.0
2015-02-18 15:05:00,68.81,68.94,68.81,68.91,23600.0,64.079,64.2,64.079,64.1721,23600.0
2015-02-18 15:10:00,68.91,69.02,68.9,69.02,26200.0,64.1721,64.2745,64.1628,64.2745,26200.0
2015-02-18 15:15:00,69.02,69.06,68.98,69.06,75400.0,64.2745,64.3118,64.2373,64.3118,75400.0
2015-02-18 15:20:00,69.06,69.07,69.01,69.03,25100.0,64.3118,64.3211,64.2652,64.2838,25100.0
2015-02-18 15:25:00,69.03,69.03,69.01,69.02,52900.0,64.2838,64.2838,64.2652,64.2745,52900.0
2015-02-18 15:30:00,69.02,69.05,69.01,69.03,50200.0,64.2745,64.3025,64.2652,64.2838,50200.0
2015-02-18 15:35:00,69.03,69.06,68.98,68.98,34600.0,64.2838,64.3118,64.2373,64.2373,34600.0
2015-02-18 15:40:00,68.98,69.0,68.91,68.91,32400.0,64.2373,64.2559,64.1721,64.1721,32400.0
2015-02-18 15:45:00,68.92,68.98,68.89,68.9,48000.0,64.1814,64.2373,64.1535,64.1628,48000.0
2015-02-18 15:50:00,68.9,68.95,68.89,68.92,57400.0,64.1628,64.2093,64.1535,64.1814,57400.0
2015-02-18 15:55:00,68.92,69.02,68.91,68.96,132800.0,64.1814,64.2745,64.1721,64.2187,132800.0
2015-02-19 09:30:00,69.03,69.49,68.94,69.34,65300.0,64.2838,64.7122,64.2,64.5725,65300.0
2015-02-19 09:35:00,69.34,69.67,69.34,69.67,14600.0,64.5725,64.8798,64.5725,64.8798,14600.0
2015-02-19 09:40:00,69.64,69.77,69.56,69.7,31400.0,64.8519,64.973,64.7774,64.9078,31400.0
2015-02-19 09:45:00,69.68,69.75,69.67,69.74,64400.0,64.8892,64.9543,64.8798,64.945,64400.0
2015-02-19 09:50:00,69.73,69.77,69.69,69.69,28900.0,64.9357,64.973,64.8985,64.8985,28900.0
2015-02-19 09:55:00,69.7,69.75,69.61,69.64,17300.0,64.9078,64.9543,64.824,64.8519,17300.0
2015-02-19 10:00:00,69.64,69.67,69.56,69.67,19300.0,64.8519,64.8798,64.7774,64.8798,19300.0
2015-02-19 10:05:00,69.65,69.73,69.65,69.66,16400.0,64.8612,64.9357,64.8612,64.8705,16400.0
2015-02-19 10:10:00,69.66,69.73,69.6,69.71,32000.0,64.8705,64.9357,64.8147,64.9171,32000.0
2015-02-19 10:15:00,69.68,69.8,69.66,69.77,254400.0,64.8892,65.0009,64.8705,64.973,254400.0
2015-02-19 10:20:00,69.76,69.84,69.72,69.78,34800.0,64.9637,65.0382,64.9264,64.9823,34800.0
2015-02-19 10:25:00,69.77,69.91,69.76,69.84,40000.0,64.973,65.1033,64.9637,65.0382,40000.0
2015-02-19 10:30:00,69.83,69.93,69.83,69.92,67000.0,65.0288,65.122,65.0288,65.1127,67000.0
2015-02-19 10:35:00,69.9,69.94,69.88,69.91,18200.0,65.094,65.1313,65.0754,65.1033,18200.0
2015-02-19 10:40:00,69.93,70.0,69.88,70.0,97600.0,65.122,65.1872,65.0754,65.1872,97600.0
2015-02-19 10:45:00,69.99,70.06,69.93,70.01,26700.0,65.1778,65.243,65.122,65.1965,26700.0
2015-02-19 10:50:00,70.01,70.03,69.98,70.0,33400.0,65.1965,65.2151,65.1685,65.1872,33400.0
2015-02-19 10:55:00,70.01,70.21,70.01,70.2,104900.0,65.1965,65.3827,65.1965,65.3734,104900.0
2015-02-19 11:00:00,70.2,70.26,70.0,70.03,49300.0,65.3734,65.4293,65.1872,65.2151,49300.0
2015-02-19 11:05:00,70.04,70.15,70.02,70.08,48400.0,65.2244,65.3268,65.2058,65.2617,48400.0
2015-02-19 11:10:00,70.07,70.1,70.06,70.1,24900.0,65.2523,65.2803,65.243,65.2803,24900.0
2015-02-19 11:15:00,70.1,70.11,70.08,70.09,15700.0,65.2803,65.2896,65.2617,65.271,15700.0
2015-02-19 11:20:00,70.08,70.11,69.97,69.98,18300.0,65.2617,65.2896,65.1592,65.1685,18300.0
2015-02-19 11:25:00,69.98,70.07,69.98,70.04,20200.0,65.1685,65.2523,65.1685,65.2244,20200.0
2015-02-19 11:30:00,70.05,70.09,69.97,70.01,31700.0,65.2337,65.271,65.1592,65.1965,31700.0
2015-02-19 11:35:00,70.02,70.07,69.9,69.9,15100.0,65.2058,65.2523,65.094,65.094,15100.0
2015-02-19 11:40:00,69.92,70.11,69.91,70.09,28600.0,65.1127,65.2896,65.1033,65.271,28600.0
2015-02-19 11:45:00,70.1,70.11,70.01,70.01,55100.0,65.2803,65.2896,65.1965,65.1965,55100.0
2015-02-19 11:50:00,70.01,70.05,69.81,69.83,47200.0,65.1965,65.2337,65.0102,65.0288,47200.0
2015-02-19 11:55:00,69.82,69.84,69.72,69.75,40300.0,65.0195,65.0382,64.9264,64.9543,40300.0
2015-02-19 12:00:00,69.75,69.81,69.74,69.75,25600.0,64.9543,65.0102,64.945,64.9543,25600.0
2015-02-19 12:05:00,69.75,69.8,69.73,69.77,9300.0,64.9543,65.0009,64.9357,64.973,9300.0
2015-02-19 12:10:00,69.78,69.8,69.7,69.72,21700.0,64.9823,65.0009,64.9078,64.9264,21700.0
2015-02-19 12:15:00,69.72,69.79,69.69,69.75,45300.0,64.9264,64.9916,64.8985,64.9543,45300.0
2015-02-19 12:20:00,69.75,69.8,69.75,69.8,25600.0,64.9543,65.0009,64.9543,65.0009,25600.0
2015-02-19 12:25:00,69.8,69.8,69.72,69.79,17700.0,65.0009,65.0009,64.9264,64.9916,17700.0
2015-02-19 12:30:00,69.79,69.8,69.66,69.66,27900.0,64.9916,65.0009,64.8705,64.8705,27900.0
2015-02-19 12:35:00,69.64,69.71,69.55,69.7,33100.0,64.8519,64.9171,64.7681,64.9078,33100.0
2015-02-19 12:40:00,69.69,69.71,69.62,69.68,21500.0,64.8985,64.9171,64.8333,64.8892,21500.0
2015-02-19 12:45:00,69.68,69.7,69.67,69.69,14700.0,64.8892,64.9078,64.8798,64.8985,14700.0
2015-02-19 12:50:00,69.7,69.7,69.64,69.7,13200.0,64.9078,64.9078,64.8519,64.9078,13200.0
2015-02-19 12:55:00,69.7,69.7,69.57,69.62,34000.0,64.9078,64.9078,64.7867,64.8333,34000.0
2015-02-19 13:00:00,69.62,69.64,69.45,69.5,27100.0,64.8333,64.8519,64.675,64.7215,27100.0
2015-02-19 13:05:00,69.5,69.65,69.49,69.62,15900.0,64.7215,64.8612,64.7122,64.8333,15900.0
2015-02-19 13:10:00,69.64,69.69,69.61,69.66,18100.0,64.8519,64.8985,64.824,64.8705,18100.0
2015-02-19 13:15:00,69.66,69.69,69.55,69.67,19400.0,64.8705,64.8985,64.7681,64.8798,19400.0
2015-02-19 13:20:00,69.69,69.7,69.55,69.63,18700.0,64.8985,64.9078,64.7681,64.8426,18700.0
2015-02-19 13:25:00,69.64,69.69,69.57,69.61,21400.0,64.8519,64.8985,64.7867,64.824,21400.0
2015-02-19 13:30:00,69.6,69.68,69.58,69.65,14800.0,64.8147,64.8892,64.796,64.8612,14800.0
2015-02-19 13:35:00,69.65,69.7,69.64,69.69,17300.0,64.8612,64.9078,64.8519,64.8985,17300.0
2015-02-19 13:40:00,69.68,69.73,69.66,69.69,24100.0,64.8892,64.9357,64.8705,64.8985,24100.0
2015-02-19 13:45:00,69.69,69.7,69.56,69.6,24200.0,64.8985,64.9078,64.7774,64.8147,24200.0
2015-02-19 13:50:00,69.63,69.7,69.57,69.7,36600.0,64.8426,64.9078,64.7867,64.9078,36600.0
2015-02-19 13:55:00,69.7,69.7,69.69,69.7,16800.0,64.9078,64.9078,64.8985,64.9078,16800.0
2015-02-19 14:00:00,69.7,69.79,69.67,69.69,26500.0,64.9078,64.9916,64.8798,64.8985,26500.0
2015-02-19 14:05:00,69.69,69.7,69.67,69.7,15300.0,64.8985,64.9078,64.8798,64.9078,15300.0
2015-02-19 14:10:00,69.71,69.81,69.7,69.78,15300.0,64.9171,65.0102,64.9078,64.9823,15300.0
2015-02-19 14:15:00,69.78,69.83,69.77,69.77,13800.0,64.9823,65.0288,64.973,64.973,13800.0
2015-02-19 14:20:00,69.78,69.84,69.76,69.79,19500.0,64.9823,65.0382,64.9637,64.9916,19500.0
2015-02-19 14:25:00,69.78,69.89,69.76,69.8,37400.0,64.9823,65.0847,64.9637,65.0009,37400.0
2015-02-19 14:30:00,69.8,69.86,69.8,69.86,10200.0,65.0009,65.0568,65.0009,65.0568,10200.0
2015-02-19 14:35:00,69.86,69.87,69.8,69.84,14100.0,65.0568,65.0661,65.0009,65.0382,14100.0
2015-02-19 14:40:00,69.83,69.9,69.83,69.9,15000.0,65.0288,65.094,65.0288,65.094,15000.0
2015-02-19 14:45:00,69.9,69.91,69.79,69.81,23700.0,65.094,65.1033,64.9916,65.0102,23700.0
2015-02-19 14:50:00,69.81,69.91,69.81,69.88,15900.0,65.0102,65.1033,65.0102,65.0754,15900.0
2015-02-19 14:55:00,69.86,69.9,69.82,69.82,15500.0,65.0568,65.094,65.0195,65.0195,15500.0
2015-02-19 15:00:00,69.83,69.89,69.82,69.82,32900.0,65.0288,65.0847,65.0195,65.0195,32900.0
2015-02-19 15:05:00,69.8,69.83,69.78,69.81,32100.0,65.0009,65.0288,64.9823,65.0102,32100.0
2015-02-19 15:10:00,69.81,69.82,69.74,69.76,46600.0,65.0102,65.0195,64.945,64.9637,46600.0
2015-02-19 15:15:00,69.77,69.84,69.76,69.81,24800.0,64.973,65.0382,64.9637,65.0102,24800.0
2015-02-19 15:20:00,69.81,69.85,69.75,69.82,34500.0,65.0102,65.0475,64.9543,65.0195,34500.0
2015-02-19 15:25:00,69.83,69.93,69.83,69.9,33700.0,65.0288,65.122,65.0288,65.094,33700.0
2015-02-19 15:30:00,69.9,69.94,69.88,69.88,48600.0,65.094,65.1313,65.0754,65.0754,48600.0
2015-02-19 15:35:00,69.88,69.89,69.77,69.78,35700.0,65.0754,65.0847,64.973,64.9823,35700.0
2015-02-19 15:40:00,69.78,69.86,69.63,69.64,102500.0,64.9823,65.0568,64.8426,64.8519,102500.0
2015-02-19 15:45:00,69.64,69.68,69.5,69.5,96700.0,64.8519,64.8892,64.7215,64.7215,96700.0
2015-02-19 15:50:00,69.5,69.59,69.45,69.46,103700.0,64.7215,64.8053,64.675,64.6843,103700.0
2015-02-19 15:55:00,69.45,69.62,69.42,69.6,259000.0,64.675,64.8333,64.647,64.8147,259000.0
2015-02-20 09:30:00,69.56,70.12,69.44,70.12,111000.0,64.7774,65.2989,64.6657,65.2989,111000.0
2015-02-20 09:35:00,70.12,70.12,69.89,69.95,41100.0,65.2989,65.2989,65.0847,65.1406,41100.0
2015-02-20 09:40:00,69.94,70.0,69.68,69.76,34700.0,65.1313,65.1872,64.8892,64.9637,34700.0
2015-02-20 09:45:00,69.75,69.78,69.55,69.58,24400.0,64.9543,64.9823,64.7681,64.796,24400.0
2015-02-20 09:50:00,69.56,69.56,69.26,69.41,26300.0,64.7774,64.7774,64.498,64.6377,26300.0
2015-02-20 09:55:00,69.38,69.41,69.12,69.19,44000.0,64.6098,64.6377,64.3677,64.4328,44000.0
2015-02-20 10:00:00,69.19,69.25,69.0,69.21,31500.0,64.4328,64.4887,64.2559,64.4515,31500.0
2015-02-20 10:05:00,69.21,69.47,69.18,69.39,34500.0,64.4515,64.6936,64.4235,64.6191,34500.0
2015-02-20 10:10:00,69.4,69.6,69.25,69.5,38400.0,64.6284,64.8147,64.4887,64.7215,38400.0
2015-02-20 10:15:00,69.5,69.58,69.43,69.44,19400.0,64.7215,64.796,64.6563,64.6657,19400.0
2015-02-20 10:20:00,69.44,69.57,69.38,69.57,18200.0,64.6657,64.7867,64.6098,64.7867,18200.0
2015-02-20 10:25:00,69.57,69.7,69.49,69.51,19000.0,64.7867,64.9078,64.7122,64.7308,19000.0
2015-02-20 10:30:00,69.52,69.65,69.47,69.59,22800.0,64.7402,64.8612,64.6936,64.8053,22800.0
2015-02-20 10:35:00,69.6,70.01,69.6,70.01,140600.0,64.8147,65.1965,64.8147,65.1965,140600.0
2015-02-20 10:40:00,70.02,70.1,69.99,70.08,73600.0,65.2058,65.2803,65.1778,65.2617,73600.0
2015-02-20 10:45:00,70.08,70.17,69.92,69.94,31800.0,65.2617,65.3455,65.1127,65.1313,31800.0
2015-02-20 10:50:00,69.92,69.97,69.82,69.88,13800.0,65.1127,65.1592,65.0195,65.0754,13800.0
2015-02-20 10:55:00,69.88,69.97,69.82,69.86,22700.0,65.0754,65.1592,65.0195,65.0568,22700.0
2015-02-20 11:00:00,69.87,69.89,69.66,69.78,118700.0,65.0661,65.0847,64.8705,64.9823,118700.0
2015-02-20 11:05:00,69.78,69.82,69.72,69.75,19200.0,64.9823,65.0195,64.9264,64.9543,19200.0
2015-02-20 11:10:00,69.76,69.78,69.63,69.64,16700.0,64.9637,64.9823,64.8426,64.8519,16700.0
2015-02-20 11:15:00,69.65,69.77,69.64,69.72,10700.0,64.8612,64.973,64.8519,64.9264,10700.0
2015-02-20 11:20:00,69.73,69.82,69.73,69.79,28100.0,64.9357,65.0195,64.9357,64.9916,28100.0
2015-02-20 11:25:00,69.78,69.85,69.73,69.85,19000.0,64.9823,65.0475,64.9357,65.0475,19000.0
2015-02-20 11:30:00,69.84,69.87,69.8,69.85,28400.0,65.0382,65.0661,65.0009,65.0475,28400.0
2015-02-20 11:35:00,69.85,69.86,69.68,69.69,32600.0,65.0475,65.0568,64.8892,64.8985,32600.0
2015-02-20 11:40:00,69.7,69.7,69.5,69.53,19700.0,64.9078,64.9078,64.7215,64.7495,19700.0
2015-02-20 11:45:00,69.54,69.59,69.47,69.57,54000.0,64.7588,64.8053,64.6936,64.7867,54000.0
2015-02-20 11:50:00,69.58,69.63,69.55,69.57,13900.0,64.796,64.8426,64.7681,64.7867,13900.0
2015-02-20 11:55:00,69.57,69.59,69.53,69.55,8700.0,64.7867,64.8053,64.7495,64.7681,8700.0
2015-02-20 12:00:00,69.55,69.63,69.52,69.6,13800.0,64.7681,64.8426,64.7402,64.8147,13800.0
2015-02-20 12:05:00,69.59,69.69,69.59,69.68,17000.0,64.8053,64.8985,64.8053,64.8892,17000.0
2015-02-20 12:10:00,69.67,69.69,69.57,69.57,10600.0,64.8798,64.8985,64.7867,64.7867,10600.0
2015-02-20 12:15:00,69.57,69.68,69.57,69.66,9500.0,64.7867,64.8892,64.7867,64.8705,9500.0
2015-02-20 12:20:00,69.67,69.68,69.59,69.61,11300.0,64.8798,64.8892,64.8053,64.824,11300.0
2015-02-20 12:25:00,69.59,69.62,69.53,69.55,12800.0,64.8053,64.8333,64.7495,64.7681,12800.0
2015-02-20 12:30:00,69.57,69.57,69.47,69.53,30300.0,64.7867,64.7867,64.6936,64.7495,30300.0
2015-02-20 12:35:00,69.52,69.62,69.5,69.61,63600.0,64.7402,64.8333,64.7215,64.824,63600.0
2015-02-20 12:40:00,69.61,69.71,69.51,69.54,34300.0,64.824,64.9171,64.7308,64.7588,34300.0
2015-02-20 12:45:00,69.54,69.63,69.53,69.61,4200.0,64.7588,64.8426,64.7495,64.824,4200.0
2015-02-20 12:50:00,69.61,69.68,69.6,69.63,15000.0,64.824,64.8892,64.8147,64.8426,15000.0
2015-02-20 12:55:00,69.62,69.64,69.6,69.6,14200.0,64.8333,64.8519,64.8147,64.8147,14200.0
2015-02-20 13:00:00,69.6,69.62,69.55,69.61,14500.0,64.8147,64.8333,64.7681,64.824,14500.0
2015-02-20 13:05:00,69.61,69.63,69.54,69.58,10900.0,64.824,64.8426,64.7588,64.796,10900.0
2015-02-20 13:10:00,69.58,69.74,69.58,69.74,8700.0,64.796,64.945,64.796,64.945,8700.0
2015-02-20 13:15:00,69.76,69.82,69.73,69.8,13300.0,64.9637,65.0195,64.9357,65.0009,13300.0
2015-02-20 13:20:00,69.79,69.81,69.68,69.73,12300.0,64.9916,65.0102,64.8892,64.9357,12300.0
2015-02-20 13:25:00,69.74,69.78,69.62,69.69,13900.0,64.945,64.9823,64.8333,64.8985,13900.0
2015-02-20 13:30:00,69.7,69.75,69.66,69.67,27800.0,64.9078,64.9543,64.8705,64.8798,27800.0
2015-02-20 13:35:00,69.65,69.66,69.57,69.65,17900.0,64.8612,64.8705,64.7867,64.8612,17900.0
2015-02-20 13:40:00,69.63,69.71,69.62,69.66,9200.0,64.8426,64.9171,64.8333,64.8705,9200.0
2015-02-20 13:45:00,69.66,69.72,69.66,69.7,8900.0,64.8705,64.9264,64.8705,64.9078,8900.0
2015-02-20 13:50:00,69.7,69.72,69.68,69.72,10200.0,64.9078,64.9264,64.8892,64.9264,10200.0
2015-02-20 13:55:00,69.72,69.78,69.67,69.77,39800.0,64.9264,64.9823,64.8798,64.973,39800.0
2015-02-20 14:00:00,69.77,69.85,69.76,69.81,16500.0,64.973,65.0475,64.9637,65.0102,16500.0
2015-02-20 14:05:00,69.83,69.88,69.73,69.8,25400.0,65.0288,65.0754,64.9357,65.0009,25400.0
2015-02-20 14:10:00,69.79,69.83,69.79,69.83,17100.0,64.9916,65.0288,64.9916,65.0288,17100.0
2015-02-20 14:15:00,69.84,69.86,69.79,69.82,31500.0,65.0382,65.0568,64.9916,65.0195,31500.0
2015-02-20 14:20:00,69.82,69.96,69.81,69.96,30200.0,65.0195,65.1499,65.0102,65.1499,30200.0
2015-02-20 14:25:00,69.95,70.0,69.95,69.98,41500.0,65.1406,65.1872,65.1406,65.1685,41500.0
2015-02-20 14:30:00,69.99,70.04,69.98,69.98,35200.0,65.1778,65.2244,65.1685,65.1685,35200.0
2015-02-20 14:35:00,69.96,69.96,69.86,69.89,15300.0,65.1499,65.1499,65.0568,65.0847,15300.0
2015-02-20 14:40:00,69.89,69.92,69.8,69.81,16900.0,65.0847,65.1127,65.0009,65.0102,16900.0
2015-02-20 14:45:00,69.8,69.82,69.78,69.8,21700.0,65.0009,65.0195,64.9823,65.0009,21700.0
2015-02-20 14:50:00,69.8,69.83,69.78,69.8,15200.0,65.0009,65.0288,64.9823,65.0009,15200.0
2015-02-20 14:55:00,69.8,69.8,69.74,69.79,21300.0,65.0009,65.0009,64.945,64.9916,21300.0
2015-02-20 15:00:00,69.8,69.85,69.75,69.78,25000.0,65.0009,65.0475,64.9543,64.9823,25000.0
2015-02-20 15:05:00,69.78,69.81,69.72,69.76,39400.0,64.9823,65.0102,64.9264,64.9637,39400.0
2015-02-20 15:10:00,69.76,69.78,69.71,69.76,47600.0,64.9637,64.9823,64.9171,64.9637,47600.0
2015-02-20 15:15:00,69.76,69.77,69.73,69.76,32100.0,64.9637,64.973,64.9357,64.9637,32100.0
2015-02-20 15:20:00,69.77,69.77,69.71,69.74,31500.0,64.973,64.973,64.9171,64.945,31500.0
2015-02-20 15:25:00,69.73,69.73,69.68,69.71,42800.0,64.9357,64.9357,64.8892,64.9171,42800.0
2015-02-20 15:30:00,69.71,69.78,69.7,69.77,64500.0,64.9171,64.9823,64.9078,64.973,64500.0
2015-02-20 15:35:00,69.78,69.86,69.77,69.85,56800.0,64.9823,65.0568,64.973,65.0475,56800.0
2015-02-20 15:40:00,69.84,69.88,69.84,69.85,58300.0,65.0382,65.0754,65.0382,65.0475,58300.0
2015-02-20 15:45:00,69.86,69.92,69.83,69.85,73400.0,65.0568,65.1127,65.0288,65.0475,73400.0
2015-02-20 15:50:00,69.85,69.86,69.75,69.76,67200.0,65.0475,65.0568,64.9543,64.9637,67200.0
2015-02-20 15:55:00,69.75,69.82,69.72,69.8,91600.0,64.9543,65.0195,64.9264,65.0009,91600.0
2015-02-23 09:30:00,70.32,70.66,70.32,70.53,81800.0,65.4852,65.8018,65.4852,65.6807,81800.0
2015-02-23 09:35:00,70.63,70.82,70.56,70.58,26400.0,65.7738,65.9508,65.7086,65.7273,26400.0
2015-02-23 09:40:00,70.63,70.75,70.46,70.51,58500.0,65.7738,65.8856,65.6155,65.6621,58500.0
2015-02-23 09:45:00,70.51,70.9,70.49,70.84,77200.0,65.6621,66.0253,65.6435,65.9694,77200.0
2015-02-23 09:50:00,70.84,70.86,70.67,70.67,33000.0,65.9694,65.988,65.8111,65.8111,33000.0
2015-02-23 09:55:00,70.66,70.78,70.61,70.72,26400.0,65.8018,65.9135,65.7552,65.8576,26400.0
2015-02-23 10:00:00,70.7,70.71,70.5,70.55,45100.0,65.839,65.8483,65.6528,65.6993,45100.0
2015-02-23 10:05:00,70.57,70.67,70.5,70.67,29900.0,65.718,65.8111,65.6528,65.8111,29900.0
2015-02-23 10:10:00,70.66,70.83,70.65,70.8,28500.0,65.8018,65.9601,65.7925,65.9321,28500.0
2015-02-23 10:15:00,70.8,70.8,70.63,70.67,37600.0,65.9321,65.9321,65.7738,65.8111,37600.0
2015-02-23 10:20:00,70.68,70.75,70.66,70.71,46400.0,65.8204,65.8856,65.8018,65.8483,46400.0
2015-02-23 10:25:00,70.7,70.8,70.65,70.69,57500.0,65.839,65.9321,65.7925,65.8297,57500.0
2015-02-23 10:30:00,70.69,70.75,70.68,70.68,28700.0,65.8297,65.8856,65.8204,65.8204,28700.0
2015-02-23 10:35:00,70.69,70.76,70.66,70.73,27600.0,65.8297,65.8949,65.8018,65.867,27600.0
2015-02-23 10:40:00,70.72,70.73,70.6,70.6,25400.0,65.8576,65.867,65.7459,65.7459,25400.0
2015-02-23 10:45:00,70.61,70.61,70.55,70.6,34400.0,65.7552,65.7552,65.6993,65.7459,34400.0
2015-02-23 10:50:00,70.6,70.65,70.56,70.64,23000.0,65.7459,65.7925,65.7086,65.7831,23000.0
2015-02-23 10:55:00,70.64,70.65,70.5,70.54,40500.0,65.7831,65.7925,65.6528,65.69,40500.0
2015-02-23 11:00:00,70.54,70.66,70.54,70.65,24500.0,65.69,65.8018,65.69,65.7925,24500.0
2015-02-23 11:05:00,70.66,70.74,70.65,70.72,14100.0,65.8018,65.8763,65.7925,65.8576,14100.0
2015-02-23 11:10:00,70.73,70.78,70.72,70.74,37700.0,65.867,65.9135,65.8576,65.8763,37700.0
2015-02-23 11:15:00,70.74,70.79,70.74,70.76,20700.0,65.8763,65.9228,65.8763,65.8949,20700.0
2015-02-23 11:20:00,70.75,70.79,70.75,70.77,16500.0,65.8856,65.9228,65.8856,65.9042,16500.0
2015-02-23 11:25:00,70.76,70.79,70.71,70.78,19000.0,65.8949,65.9228,65.8483,65.9135,19000.0
2015-02-23 11:30:00,70.78,70.86,70.77,70.86,24400.0,65.9135,65.988,65.9042,65.988,24400.0
2015-02-23 11:35:00,70.86,70.95,70.83,70.93,35000.0,65.988,66.0718,65.9601,66.0532,35000.0
2015-02-23 11:40:00,70.92,70.94,70.89,70.91,21400.0,66.0439,66.0625,66.016,66.0346,21400.0
2015-02-23 11:45:00,70.91,70.98,70.9,70.95,27700.0,66.0346,66.0998,66.0253,66.0718,27700.0
2015-02-23 11:50:00,70.95,70.96,70.92,70.95,87500.0,66.0718,66.0811,66.0439,66.0718,87500.0
2015-02-23 11:55:00,70.97,70.97,70.86,70.9,17000.0,66.0905,66.0905,65.988,66.0253,17000.0
2015-02-23 12:00:00,70.88,70.95,70.87,70.94,23200.0,66.0066,66.0718,65.9973,66.0625,23200.0
2015-02-23 12:05:00,70.94,70.98,70.9,70.98,33300.0,66.0625,66.0998,66.0253,66.0998,33300.0
2015-02-23 12:10:00,70.96,70.98,70.93,70.93,15200.0,66.0811,66.0998,66.0532,66.0532,15200.0
2015-02-23 12:15:00,70.94,70.99,70.93,70.95,18900.0,66.0625,66.1091,66.0532,66.0718,18900.0
2015-02-23 12:20:00,70.94,71.0,70.91,70.98,31400.0,66.0625,66.1184,66.0346,66.0998,31400.0
2015-02-23 12:25:00,70.98,70.99,70.95,70.98,29000.0,66.0998,66.1091,66.0718,66.0998,29000.0
2015-02-23 12:30:00,70.97,70.99,70.96,70.99,15000.0,66.0905,66.1091,66.0811,66.1091,15000.0
2015-02-23 12:35:00,70.97,71.09,70.96,70.97,87200.0,66.0905,66.2022,66.0811,66.0905,87200.0
2015-02-23 12:40:00,70.96,71.01,70.95,70.95,23800.0,66.0811,66.1277,66.0718,66.0718,23800.0
2015-02-23 12:45:00,70.95,70.99,70.95,70.97,23300.0,66.0718,66.1091,66.0718,66.0905,23300.0
2015-02-23 12:50:00,70.96,70.99,70.94,70.96,23000.0,66.0811,66.1091,66.0625,66.0811,23000.0
2015-02-23 12:55:00,70.96,71.02,70.94,71.01,41500.0,66.0811,66.137,66.0625,66.1277,41500.0
2015-02-23 13:00:00,71.01,71.01,70.96,70.96,36200.0,66.1277,66.1277,66.0811,66.0811,36200.0
2015-02-23 13:05:00,70.97,71.01,70.96,70.99,24500.0,66.0905,66.1277,66.0811,66.1091,24500.0
2015-02-23 13:10:00,70.98,71.03,70.97,71.0,29600.0,66.0998,66.1463,66.0905,66.1184,29600.0
2015-02-23 13:15:00,71.0,71.01,70.98,70.98,9400.0,66.1184,66.1277,66.0998,66.0998,9400.0
2015-02-23 13:20:00,70.98,71.01,70.96,70.98,9200.0,66.0998,66.1277,66.0811,66.0998,9200.0
2015-02-23 13:25:00,70.98,70.99,70.96,70.98,14800.0,66.0998,66.1091,66.0811,66.0998,14800.0
2015-02-23 13:30:00,70.99,71.07,70.99,71.05,30700.0,66.1091,66.1836,66.1091,66.165,30700.0
2015-02-23 13:35:00,71.05,71.09,71.05,71.07,24900.0,66.165,66.2022,66.165,66.1836,24900.0
2015-02-23 13:40:00,71.07,71.08,71.03,71.06,140600.0,66.1836,66.1929,66.1463,66.1743,140600.0
2015-02-23 13:45:00,71.06,71.15,71.06,71.12,44400.0,66.1743,66.2581,66.1743,66.2301,44400.0
2015-02-23 13:50:00,71.13,71.15,71.06,71.08,27900.0,66.2395,66.2581,66.1743,66.1929,27900.0
2015-02-23 13:55:00,71.09,71.1,71.02,71.04,29300.0,66.2022,66.2115,66.137,66.1556,29300.0
2015-02-23 14:00:00,71.04,71.04,70.98,71.0,19000.0,66.1556,66.1556,66.0998,66.1184,19000.0
2015-02-23 14:05:00,71.0,71.0,70.96,70.97,15600.0,66.1184,66.1184,66.0811,66.0905,15600.0
2015-02-23 14:10:00,70.97,71.02,70.97,71.02,16300.0,66.0905,66.137,66.0905,66.137,16300.0
2015-02-23 14:15:00,71.02,71.02,70.97,70.97,30000.0,66.137,66.137,66.0905,66.0905,30000.0
2015-02-23 14:20:00,70.97,71.0,70.93,70.99,30200.0,66.0905,66.1184,66.0532,66.1091,30200.0
2015-02-23 14:25:00,70.99,71.0,70.92,70.93,45600.0,66.1091,66.1184,66.0439,66.0532,45600.0
2015-02-23 14:30:00,70.94,70.94,70.83,70.83,61000.0,66.0625,66.0625,65.9601,65.9601,61000.0
2015-02-23 14:35:00,70.84,70.84,70.69,70.69,40400.0,65.9694,65.9694,65.8297,65.8297,40400.0
2015-02-23 14:40:00,70.7,70.71,70.63,70.65,22900.0,65.839,65.8483,65.7738,65.7925,22900.0
2015-02-23 14:45:00,70.65,70.68,70.61,70.62,34400.0,65.7925,65.8204,65.7552,65.7645,34400.0
2015-02-23 14:50:00,70.62,70.66,70.58,70.58,19700.0,65.7645,65.8018,65.7273,65.7273,19700.0
2015-02-23 14:55:00,70.58,70.6,70.54,70.58,26400.0,65.7273,65.7459,65.69,65.7273,26400.0
2015-02-23 15:00:00,70.58,70.67,70.58,70.64,23400.0,65.7273,65.8111,65.7273,65.7831,23400.0
2015-02-23 15:05:00,70.64,70.64,70.58,70.61,32500.0,65.7831,65.7831,65.7273,65.7552,32500.0
2015-02-23 15:10:00,70.62,70.69,70.62,70.69,30200.0,65.7645,65.8297,65.7645,65.8297,30200.0
2015-02-23 15:15:00,70.69,70.77,70.68,70.75,39700.0,65.8297,65.9042,65.8204,65.8856,39700.0
2015-02-23 15:20:00,70.75,70.84,70.74,70.82,41900.0,65.8856,65.9694,65.8763,65.9508,41900.0
2015-02-23 15:25:00,70.83,70.94,70.82,70.94,73800.0,65.9601,66.0625,65.9508,66.0625,73800.0
2015-02-23 15:30:00,70.95,71.0,70.91,70.99,68200.0,66.0718,66.1184,66.0346,66.1091,68200.0
2015-02-23 15:35:00,70.98,71.01,70.93,70.94,88200.0,66.0998,66.1277,66.0532,66.0625,88200.0
2015-02-23 15:40:00,70.94,70.96,70.88,70.9,48900.0,66.0625,66.0811,66.0066,66.0253,48900.0
2015-02-23 15:45:00,70.9,70.9,70.82,70.83,73800.0,66.0253,66.0253,65.9508,65.9601,73800.0
2015-02-23 15:50:00,70.83,70.88,70.82,70.87,98700.0,65.9601,66.0066,65.9508,65.9973,98700.0
2015-02-23 15:55:00,70.86,70.89,70.82,70.87,155900.0,65.988,66.016,65.9508,65.9973,155900.0
2015-02-24 09:30:00,71.0,71.06,70.55,70.63,58600.0,66.1184,66.1743,65.6993,65.7738,58600.0
2015-02-24 09:35:00,70.63,70.72,70.51,70.56,21600.0,65.7738,65.8576,65.6621,65.7086,21600.0
2015-02-24 09:40:00,70.6,70.6,70.34,70.53,34100.0,65.7459,65.7459,65.5038,65.6807,34100.0
2015-02-24 09:45:00,70.49,70.88,70.49,70.79,27800.0,65.6435,66.0066,65.6435,65.9228,27800.0
2015-02-24 09:50:00,70.77,70.93,70.77,70.88,21900.0,65.9042,66.0532,65.9042,66.0066,21900.0
2015-02-24 09:55:00,70.87,71.0,70.85,70.96,17500.0,65.9973,66.1184,65.9787,66.0811,17500.0
2015-02-24 10:00:00,70.95,71.23,70.86,71.18,77600.0,66.0718,66.3326,65.988,66.286,77600.0
2015-02-24 10:05:00,71.19,71.37,71.12,71.37,46600.0,66.2953,66.463,66.2301,66.463,46600.0
2015-02-24 10:10:00,71.34,71.46,71.21,71.23,37000.0,66.435,66.5468,66.314,66.3326,37000.0
2015-02-24 10:15:00,71.23,71.43,71.22,71.39,27000.0,66.3326,66.5188,66.3233,66.4816,27000.0
2015-02-24 10:20:00,71.37,71.49,71.37,71.42,35900.0,66.463,66.5747,66.463,66.5095,35900.0
2015-02-24 10:25:00,71.41,71.61,71.39,71.43,56100.0,66.5002,66.6865,66.4816,66.5188,56100.0
2015-02-24 10:30:00,71.43,71.54,71.42,71.52,45600.0,66.5188,66.6213,66.5095,66.6026,45600.0
2015-02-24 10:35:00,71.51,71.55,71.45,71.45,29400.0,66.5933,66.6306,66.5375,66.5375,29400.0
2015-02-24 10:40:00,71.43,71.43,71.23,71.39,35100.0,66.5188,66.5188,66.3326,66.4816,35100.0
2015-02-24 10:45:00,71.4,71.41,71.27,71.3,24200.0,66.4909,66.5002,66.3698,66.3978,24200.0
2015-02-24 10:50:00,71.31,71.37,71.2,71.22,19600.0,66.4071,66.463,66.3046,66.3233,19600.0
2015-02-24 10:55:00,71.23,71.39,71.22,71.39,13100.0,66.3326,66.4816,66.3233,66.4816,13100.0
2015-02-24 11:00:00,71.4,71.4,71.32,71.33,15000.0,66.4909,66.4909,66.4164,66.4257,15000.0
2015-02-24 11:05:00,71.34,71.35,71.2,71.3,18000.0,66.435,66.4443,66.3046,66.3978,18000.0
2015-02-24 11:10:00,71.3,71.42,71.29,71.41,23900.0,66.3978,66.5095,66.3885,66.5002,23900.0
2015-02-24 11:15:00,71.39,71.39,71.26,71.29,14000.0,66.4816,66.4816,66.3605,66.3885,14000.0
2015-02-24 11:20:00,71.29,71.31,71.22,71.27,27200.0,66.3885,66.4071,66.3233,66.3698,27200.0
2015-02-24 11:25:00,71.25,71.28,71.1,71.1,50900.0,66.3512,66.3791,66.2115,66.2115,50900.0
2015-02-24 11:30:00,71.1,71.21,71.02,71.02,52000.0,66.2115,66.314,66.137,66.137,52000.0
2015-02-24 11:35:00,71.0,71.0,70.92,70.97,13200.0,66.1184,66.1184,66.0439,66.0905,13200.0
2015-02-24 11:40:00,70.97,70.98,70.88,70.89,16500.0,66.0905,66.0998,66.0066,66.016,16500.0
2015-02-24 11:45:00,70.87,70.94,70.8,70.94,20000.0,65.9973,66.0625,65.9321,66.0625,20000.0
2015-02-24 11:50:00,70.94,70.95,70.83,70.9,22500.0,66.0625,66.0718,65.9601,66.0253,22500.0
2015-02-24 11:55:00,70.9,70.98,70.85,70.85,16800.0,66.0253,66.0998,65.9787,65.9787,16800.0
2015-02-24 12:00:00,70.85,70.93,70.84,70.9,20500.0,65.9787,66.0532,65.9694,66.0253,20500.0
2015-02-24 12:05:00,70.9,70.91,70.74,70.75,25600.0,66.0253,66.0346,65.8763,65.8856,25600.0
2015-02-24 12:10:00,70.75,70.86,70.75,70.84,7700.0,65.8856,65.988,65.8856,65.9694,7700.0
2015-02-24 12:15:00,70.84,70.85,70.8,70.8,18100.0,65.9694,65.9787,65.9321,65.9321,18100.0
2015-02-24 12:20:00,70.79,70.8,70.76,70.79,13400.0,65.9228,65.9321,65.8949,65.9228,13400.0
2015-02-24 12:25:00,70.8,70.81,70.74,70.8,13900.0,65.9321,65.9415,65.8763,65.9321,13900.0
2015-02-24 12:30:00,70.79,70.79,70.61,70.67,27000.0,65.9228,65.9228,65.7552,65.8111,27000.0
2015-02-24 12:35:00,70.66,70.7,70.61,70.69,14200.0,65.8018,65.839,65.7552,65.8297,14200.0
2015-02-24 12:40:00,70.67,70.74,70.66,70.71,17400.0,65.8111,65.8763,65.8018,65.8483,17400.0
2015-02-24 12:45:00,70.7,70.72,70.69,70.71,11600.0,65.839,65.8576,65.8297,65.8483,11600.0
2015-02-24 12:50:00,70.7,70.7,70.62,70.65,15500.0,65.839,65.839,65.7645,65.7925,15500.0
2015-02-24 12:55:00,70.66,70.79,70.66,70.79,15100.0,65.8018,65.9228,65.8018,65.9228,15100.0
2015-02-24 13:00:00,70.79,70.84,70.77,70.84,17200.0,65.9228,65.9694,65.9042,65.9694,17200.0
2015-02-24 13:05:00,70.85,70.88,70.82,70.88,22000.0,65.9787,66.0066,65.9508,66.0066,22000.0
2015-02-24 13:10:00,70.88,70.91,70.84,70.84,18400.0,66.0066,66.0346,65.9694,65.9694,18400.0
2015-02-24 13:15:00,70.83,70.83,70.67,70.67,17200.0,65.9601,65.9601,65.8111,65.8111,17200.0
2015-02-24 13:20:00,70.68,70.69,70.61,70.63,15800.0,65.8204,65.8297,65.7552,65.7738,15800.0
2015-02-24 13:25:00,70.62,70.64,70.6,70.61,18300.0,65.7645,65.7831,65.7459,65.7552,18300.0
2015-02-24 13:30:00,70.62,70.72,70.6,70.71,15200.0,65.7645,65.8576,65.7459,65.8483,15200.0
2015-02-24 13:35:00,70.71,70.71,70.6,70.6,16800.0,65.8483,65.8483,65.7459,65.7459,16800.0
2015-02-24 13:40:00,70.62,70.65,70.61,70.65,12700.0,65.7645,65.7925,65.7552,65.7925,12700.0
2015-02-24 13:45:00,70.66,70.68,70.63,70.64,21800.0,65.8018,65.8204,65.7738,65.7831,21800.0
2015-02-24 13:50:00,70.64,70.66,70.61,70.64,15100.0,65.7831,65.8018,65.7552,65.7831,15100.0
2015-02-24 13:55:00,70.63,70.7,70.63,70.7,10400.0,65.7738,65.839,65.7738,65.839,10400.0
2015-02-24 14:00:00,70.7,70.71,70.64,70.66,18600.0,65.839,65.8483,65.7831,65.8018,18600.0
2015-02-24 14:05:00,70.65,70.66,70.52,70.53,36900.0,65.7925,65.8018,65.6714,65.6807,36900.0
2015-02-24 14:10:00,70.52,70.56,70.52,70.53,19200.0,65.6714,65.7086,65.6714,65.6807,19200.0
2015-02-24 14:15:00,70.52,70.56,70.52,70.54,37700.0,65.6714,65.7086,65.6714,65.69,37700.0
2015-02-24 14:20:00,70.54,70.61,70.54,70.57,22800.0,65.69,65.7552,65.69,65.718,22800.0
2015-02-24 14:25:00,70.58,70.61,70.54,70.61,18200.0,65.7273,65.7552,65.69,65.7552,18200.0
2015-02-24 14:30:00,70.61,70.64,70.59,70.6,12200.0,65.7552,65.7831,65.7366,65.7459,12200.0
2015-02-24 14:35:00,70.61,70.66,70.59,70.65,12200.0,65.7552,65.8018,65.7366,65.7925,12200.0
2015-02-24 14:40:00,70.66,70.67,70.58,70.59,31000.0,65.8018,65.8111,65.7273,65.7366,31000.0
2015-02-24 14:45:00,70.59,70.6,70.57,70.58,23200.0,65.7366,65.7459,65.718,65.7273,23200.0
2015-02-24 14:50:00,70.58,70.6,70.58,70.59,25700.0,65.7273,65.7459,65.7273,65.7366,25700.0
2015-02-24 14:55:00,70.58,70.6,70.53,70.59,21000.0,65.7273,65.7459,65.6807,65.7366,21000.0
2015-02-24 15:00:00,70.59,70.6,70.58,70.59,26300.0,65.7366,65.7459,65.7273,65.7366,26300.0
2015-02-24 15:05:00,70.57,70.64,70.57,70.64,32800.0,65.718,65.7831,65.718,65.7831,32800.0
2015-02-24 15:10:00,70.63,70.64,70.58,70.59,17200.0,65.7738,65.7831,65.7273,65.7366,17200.0
2015-02-24 15:15:00,70.58,70.67,70.58,70.67,20300.0,65.7273,65.8111,65.7273,65.8111,20300.0
2015-02-24 15:20:00,70.69,70.71,70.64,70.66,22100.0,65.8297,65.8483,65.7831,65.8018,22100.0
2015-02-24 15:25:00,70.66,70.67,70.61,70.61,28100.0,65.8018,65.8111,65.7552,65.7552,28100.0
2015-02-24 15:30:00,70.61,70.61,70.5,70.5,47000.0,65.7552,65.7552,65.6528,65.6528,47000.0
2015-02-24 15:35:00,70.5,70.54,70.49,70.52,51500.0,65.6528,65.69,65.6435,65.6714,51500.0
2015-02-24 15:40:00,70.52,70.53,70.41,70.41,72800.0,65.6714,65.6807,65.569,65.569,72800.0
2015-02-24 15:45:00,70.43,70.43,70.34,70.36,80300.0,65.5876,65.5876,65.5038,65.5224,80300.0
2015-02-24 15:50:00,70.36,70.37,70.22,70.23,91300.0,65.5224,65.5317,65.392,65.4013,91300.0
2015-02-24 15:55:00,70.23,70.47,70.21,70.43,257800.0,65.4013,65.6248,65.3827,65.5876,257800.0
2015-02-25 09:30:00,70.29,70.69,70.25,70.32,38200.0,65.4572,65.8297,65.42,65.4852,38200.0
2015-02-25 09:35:00,70.39,70.39,69.97,70.2,33400.0,65.5503,65.5503,65.1592,65.3734,33400.0
2015-02-25 09:40:00,70.2,70.43,70.2,70.3,29600.0,65.3734,65.5876,65.3734,65.4665,29600.0
2015-02-25 09:45:00,70.32,70.47,70.28,70.3,39400.0,65.4852,65.6248,65.4479,65.4665,39400.0
2015-02-25 09:50:00,70.32,70.42,70.22,70.28,27300.0,65.4852,65.5783,65.392,65.4479,27300.0
2015-02-25 09:55:00,70.25,70.31,70.2,70.28,12600.0,65.42,65.4758,65.3734,65.4479,12600.0
2015-02-25 10:00:00,70.29,70.3,70.04,70.21,19900.0,65.4572,65.4665,65.2244,65.3827,19900.0
2015-02-25 10:05:00,70.22,70.39,70.21,70.26,24900.0,65.392,65.5503,65.3827,65.4293,24900.0
2015-02-25 10:10:00,70.26,70.38,70.23,70.23,60500.0,65.4293,65.541,65.4013,65.4013,60500.0
2015-02-25 10:15:00,70.23,70.34,70.21,70.34,25000.0,65.4013,65.5038,65.3827,65.5038,25000.0
2015-02-25 10:20:00,70.36,70.36,70.27,70.28,33000.0,65.5224,65.5224,65.4386,65.4479,33000.0
2015-02-25 10:25:00,70.28,70.41,70.28,70.34,34400.0,65.4479,65.569,65.4479,65.5038,34400.0
2015-02-25 10:30:00,70.38,70.38,70.19,70.19,22200.0,65.541,65.541,65.3641,65.3641,22200.0
2015-02-25 10:35:00,70.19,70.23,70.16,70.18,11400.0,65.3641,65.4013,65.3362,65.3548,11400.0
2015-02-25 10:40:00,70.17,70.35,70.15,70.31,37800.0,65.3455,65.5131,65.3268,65.4758,37800.0
2015-02-25 10:45:00,70.34,70.4,70.24,70.24,22100.0,65.5038,65.5597,65.4107,65.4107,22100.0
2015-02-25 10:50:00,70.24,70.27,70.15,70.27,14000.0,65.4107,65.4386,65.3268,65.4386,14000.0
2015-02-25 10:55:00,70.28,70.3,70.24,70.28,16900.0,65.4479,65.4665,65.4107,65.4479,16900.0
2015-02-25 11:00:00,70.29,70.34,70.25,70.34,21200.0,65.4572,65.5038,65.42,65.5038,21200.0
2015-02-25 11:05:00,70.34,70.46,70.34,70.4,17600.0,65.5038,65.6155,65.5038,65.5597,17600.0
2015-02-25 11:10:00,70.4,70.47,70.31,70.47,14600.0,65.5597,65.6248,65.4758,65.6248,14600.0
2015-02-25 11:15:00,70.47,70.52,70.46,70.5,31500.0,65.6248,65.6714,65.6155,65.6528,31500.0
2015-02-25 11:20:00,70.52,70.66,70.52,70.66,23800.0,65.6714,65.8018,65.6714,65.8018,23800.0
2015-02-25 11:25:00,70.67,70.78,70.66,70.75,28300.0,65.8111,65.9135,65.8018,65.8856,28300.0
2015-02-25 11:30:00,70.75,70.75,70.64,70.67,10000.0,65.8856,65.8856,65.7831,65.8111,10000.0
2015-02-25 11:35:00,70.67,70.73,70.62,70.71,17500.0,65.8111,65.867,65.7645,65.8483,17500.0
2015-02-25 11:40:00,70.7,70.8,70.68,70.77,9500.0,65.839,65.9321,65.8204,65.9042,9500.0
2015-02-25 11:45:00,70.78,70.83,70.77,70.81,27200.0,65.9135,65.9601,65.9042,65.9415,27200.0
2015-02-25 11:50:00,70.81,70.89,70.81,70.87,19100.0,65.9415,66.016,65.9415,65.9973,19100.0
2015-02-25 11:55:00,70.86,70.89,70.79,70.81,11500.0,65.988,66.016,65.9228,65.9415,11500.0
2015-02-25 12:00:00,70.83,70.89,70.81,70.82,11400.0,65.9601,66.016,65.9415,65.9508,11400.0
2015-02-25 12:05:00,70.83,70.85,70.81,70.82,10100.0,65.9601,65.9787,65.9415,65.9508,10100.0
2015-02-25 12:10:00,70.82,70.87,70.81,70.84,22800.0,65.9508,65.9973,65.9415,65.9694,22800.0
2015-02-25 12:15:00,70.84,70.85,70.72,70.74,14100.0,65.9694,65.9787,65.8576,65.8763,14100.0
2015-02-25 12:20:00,70.76,70.88,70.75,70.8,11400.0,65.8949,66.0066,65.8856,65.9321,11400.0
2015-02-25 12:25:00,70.8,70.87,70.74,70.86,18600.0,65.9321,65.9973,65.8763,65.988,18600.0
2015-02-25 12:30:00,70.86,70.89,70.83,70.89,14700.0,65.988,66.016,65.9601,66.016,14700.0
2015-02-25 12:35:00,70.89,70.89,70.76,70.8,14000.0,66.016,66.016,65.8949,65.9321,14000.0
2015-02-25 12:40:00,70.79,70.89,70.76,70.86,10300.0,65.9228,66.016,65.8949,65.988,10300.0
2015-02-25 12:45:00,70.88,70.9,70.83,70.85,11100.0,66.0066,66.0253,65.9601,65.9787,11100.0
2015-02-25 12:50:00,70.85,70.9,70.83,70.84,19300.0,65.9787,66.0253,65.9601,65.9694,19300.0
2015-02-25 12:55:00,70.85,70.86,70.8,70.83,29600.0,65.9787,65.988,65.9321,65.9601,29600.0
2015-02-25 13:00:00,70.83,70.91,70.82,70.9,23700.0,65.9601,66.0346,65.9508,66.0253,23700.0
2015-02-25 13:05:00,70.91,70.93,70.8,70.84,36000.0,66.0346,66.0532,65.9321,65.9694,36000.0
2015-02-25 13:10:00,70.84,70.85,70.78,70.83,10400.0,65.9694,65.9787,65.9135,65.9601,10400.0
2015-02-25 13:15:00,70.85,70.91,70.85,70.87,12100.0,65.9787,66.0346,65.9787,65.9973,12100.0
2015-02-25 13:20:00,70.88,70.89,70.78,70.79,19400.0,66.0066,66.016,65.9135,65.9228,19400.0
2015-02-25 13:25:00,70.79,70.9,70.78,70.85,12700.0,65.9228,66.0253,65.9135,65.9787,12700.0
2015-02-25 13:30:00,70.85,70.9,70.84,70.86,31300.0,65.9787,66.0253,65.9694,65.988,31300.0
2015-02-25 13:35:00,70.87,70.98,70.85,70.96,15600.0,65.9973,66.0998,65.9787,66.0811,15600.0
2015-02-25 13:40:00,70.97,70.97,70.87,70.92,9000.0,66.0905,66.0905,65.9973,66.0439,9000.0
2015-02-25 13:45:00,70.92,71.04,70.84,71.02,30700.0,66.0439,66.1556,65.9694,66.137,30700.0
2015-02-25 13:50:00,71.03,71.04,70.99,71.01,15200.0,66.1463,66.1556,66.1091,66.1277,15200.0
2015-02-25 13:55:00,71.01,71.02,70.96,71.0,14900.0,66.1277,66.137,66.0811,66.1184,14900.0
2015-02-25 14:00:00,71.0,71.12,70.99,71.06,24200.0,66.1184,66.2301,66.1091,66.1743,24200.0
2015-02-25 14:05:00,71.05,71.05,70.96,70.96,17800.0,66.165,66.165,66.0811,66.0811,17800.0
2015-02-25 14:10:00,70.96,70.98,70.92,70.98,11900.0,66.0811,66.0998,66.0439,66.0998,11900.0
2015-02-25 14:15:00,70.96,71.01,70.95,70.99,12700.0,66.0811,66.1277,66.0718,66.1091,12700.0
2015-02-25 14:20:00,70.99,71.01,70.93,70.93,26400.0,66.1091,66.1277,66.0532,66.0532,26400.0
2015-02-25 14:25:00,70.93,70.96,70.92,70.94,65700.0,66.0532,66.0811,66.0439,66.0625,65700.0
2015-02-25 14:30:00,70.95,70.99,70.91,70.91,35000.0,66.0718,66.1091,66.0346,66.0346,35000.0
2015-02-25 14:35:00,70.9,70.93,70.83,70.85,31700.0,66.0253,66.0532,65.9601,65.9787,31700.0
2015-02-25 14:40:00,70.87,70.89,70.78,70.79,25400.0,65.9973,66.016,65.9135,65.9228,25400.0
2015-02-25 14:45:00,70.78,70.81,70.72,70.78,25600.0,65.9135,65.9415,65.8576,65.9135,25600.0
2015-02-25 14:50:00,70.77,70.78,70.7,70.74,22200.0,65.9042,65.9135,65.839,65.8763,22200.0
2015-02-25 14:55:00,70.74,70.86,70.73,70.8,25800.0,65.8763,65.988,65.867,65.9321,25800.0
2015-02-25 15:00:00,70.81,70.83,70.61,70.62,33300.0,65.9415,65.9601,65.7552,65.7645,33300.0
2015-02-25 15:05:00,70.62,70.7,70.61,70.7,21100.0,65.7645,65.839,65.7552,65.839,21100.0
2015-02-25 15:10:00,70.68,70.76,70.68,70.75,31100.0,65.8204,65.8949,65.8204,65.8856,31100.0
2015-02-25 15:15:00,70.76,70.85,70.75,70.85,62500.0,65.8949,65.9787,65.8856,65.9787,62500.0
2015-02-25 15:20:00,70.85,70.89,70.84,70.86,61500.0,65.9787,66.016,65.9694,65.988,61500.0
2015-02-25 15:25:00,70.87,70.92,70.86,70.9,53000.0,65.9973,66.0439,65.988,66.0253,53000.0
2015-02-25 15:30:00,70.91,71.03,70.9,70.97,98500.0,66.0346,66.1463,66.0253,66.0905,98500.0
2015-02-25 15:35:00,70.98,71.05,70.98,71.03,59200.0,66.0998,66.165,66.0998,66.1463,59200.0
2015-02-25 15:40:00,71.03,71.18,71.02,71.18,69500.0,66.1463,66.286,66.137,66.286,69500.0
2015-02-25 15:45:00,71.18,71.19,71.06,71.13,68900.0,66.286,66.2953,66.1743,66.2395,68900.0
2015-02-25 15:50:00,71.12,71.16,71.08,71.09,58000.0,66.2301,66.2674,66.1929,66.2022,58000.0
2015-02-25 15:55:00,71.09,71.1,70.98,70.99,208000.0,66.2022,66.2115,66.0998,66.1091,208000.0
2015-02-26 09:30:00,70.92,70.92,70.67,70.91,34900.0,66.0439,66.0439,65.8111,66.0346,34900.0
2015-02-26 09:35:00,70.89,71.14,70.78,70.97,49000.0,66.016,66.2488,65.9135,66.0905,49000.0
2015-02-26 09:40:00,70.93,71.07,70.87,70.97,37700.0,66.0532,66.1836,65.9973,66.0905,37700.0
2015-02-26 09:45:00,70.96,70.96,70.74,70.83,30500.0,66.0811,66.0811,65.8763,65.9601,30500.0
2015-02-26 09:50:00,70.82,70.92,70.59,70.65,27700.0,65.9508,66.0439,65.7366,65.7925,27700.0
2015-02-26 09:55:00,70.63,70.67,70.46,70.54,35900.0,65.7738,65.8111,65.6155,65.69,35900.0
2015-02-26 10:00:00,70.52,70.61,70.44,70.61,50900.0,65.6714,65.7552,65.5969,65.7552,50900.0
2015-02-26 10:05:00,70.6,70.92,70.58,70.82,65300.0,65.7459,66.0439,65.7273,65.9508,65300.0
2015-02-26 10:10:00,70.86,70.92,70.75,70.89,122200.0,65.988,66.0439,65.8856,66.016,122200.0
2015-02-26 10:15:00,70.88,71.28,70.88,71.25,43400.0,66.0066,66.3791,66.0066,66.3512,43400.0
2015-02-26 10:20:00,71.23,71.31,71.2,71.28,18500.0,66.3326,66.4071,66.3046,66.3791,18500.0
2015-02-26 10:25:00,71.3,71.51,71.28,71.44,84700.0,66.3978,66.5933,66.3791,66.5281,84700.0
2015-02-26 10:30:00,71.43,71.61,71.42,71.57,41800.0,66.5188,66.6865,66.5095,66.6492,41800.0
2015-02-26 10:35:00,71.56,71.67,71.56,71.59,23900.0,66.6399,66.7423,66.6399,66.6678,23900.0
2015-02-26 10:40:00,71.58,71.6,71.43,71.43,58500.0,66.6585,66.6771,66.5188,66.5188,58500.0
2015-02-26 10:45:00,71.42,71.46,71.29,71.29,19600.0,66.5095,66.5468,66.3885,66.3885,19600.0
2015-02-26 10:50:00,71.27,71.41,71.26,71.36,26400.0,66.3698,66.5002,66.3605,66.4536,26400.0
2015-02-26 10:55:00,71.34,71.44,71.34,71.41,13200.0,66.435,66.5281,66.435,66.5002,13200.0
2015-02-26 11:00:00,71.43,71.52,71.42,71.52,10400.0,66.5188,66.6026,66.5095,66.6026,10400.0
2015-02-26 11:05:00,71.52,71.64,71.46,71.61,31000.0,66.6026,66.7144,66.5468,66.6865,31000.0
2015-02-26 11:10:00,71.6,71.79,71.6,71.78,23000.0,66.6771,66.8541,66.6771,66.8448,23000.0
2015-02-26 11:15:00,71.76,71.77,71.6,71.68,33300.0,66.8261,66.8355,66.6771,66.7516,33300.0
2015-02-26 11:20:00,71.68,71.68,71.52,71.56,22200.0,66.7516,66.7516,66.6026,66.6399,22200.0
2015-02-26 11:25:00,71.57,71.63,71.53,71.53,29900.0,66.6492,66.7051,66.612,66.612,29900.0
2015-02-26 11:30:00,71.52,71.54,71.42,71.44,24300.0,66.6026,66.6213,66.5095,66.5281,24300.0
2015-02-26 11:35:00,71.44,71.52,71.44,71.48,13900.0,66.5281,66.6026,66.5281,66.5654,13900.0
2015-02-26 11:40:00,71.45,71.5,71.44,71.47,17000.0,66.5375,66.584,66.5281,66.5561,17000.0
2015-02-26 11:45:00,71.48,71.52,71.46,71.47,14500.0,66.5654,66.6026,66.5468,66.5561,14500.0
2015-02-26 11:50:00,71.46,71.54,71.43,71.48,28400.0,66.5468,66.6213,66.5188,66.5654,28400.0
2015-02-26 11:55:00,71.48,71.5,71.39,71.42,24800.0,66.5654,66.584,66.4816,66.5095,24800.0
2015-02-26 12:00:00,71.41,71.43,71.39,71.4,18900.0,66.5002,66.5188,66.4816,66.4909,18900.0
2015-02-26 12:05:00,71.4,71.59,71.39,71.58,30100.0,66.4909,66.6678,66.4816,66.6585,30100.0
2015-02-26 12:10:00,71.56,71.59,71.42,71.52,36800.0,66.6399,66.6678,66.5095,66.6026,36800.0
2015-02-26 12:15:00,71.53,71.55,71.47,71.48,6900.0,66.612,66.6306,66.5561,66.5654,6900.0
2015-02-26 12:20:00,71.44,71.44,71.38,71.41,9700.0,66.5281,66.5281,66.4723,66.5002,9700.0
2015-02-26 12:25:00,71.42,71.46,71.4,71.46,15800.0,66.5095,66.5468,66.4909,66.5468,15800.0
2015-02-26 12:30:00,71.46,71.56,71.46,71.55,14900.0,66.5468,66.6399,66.5468,66.6306,14900.0
2015-02-26 12:35:00,71.56,71.66,71.55,71.63,12300.0,66.6399,66.733,66.6306,66.7051,12300.0
2015-02-26 12:40:00,71.62,71.63,71.5,71.5,14500.0,66.6958,66.7051,66.584,66.584,14500.0
2015-02-26 12:45:00,71.51,71.66,71.5,71.62,19800.0,66.5933,66.733,66.584,66.6958,19800.0
2015-02-26 12:50:00,71.62,71.62,71.5,71.5,10600.0,66.6958,66.6958,66.584,66.584,10600.0
2015-02-26 12:55:00,71.5,71.52,71.43,71.47,26000.0,66.584,66.6026,66.5188,66.5561,26000.0
2015-02-26 13:00:00,71.54,71.63,71.54,71.56,21500.0,66.6213,66.7051,66.6213,66.6399,21500.0
2015-02-26 13:05:00,71.56,71.69,71.54,71.69,18200.0,66.6399,66.761,66.6213,66.761,18200.0
2015-02-26 13:10:00,71.67,71.79,71.65,71.76,24400.0,66.7423,66.8541,66.7237,66.8261,24400.0
2015-02-26 13:15:00,71.77,72.04,71.75,71.98,105700.0,66.8355,67.0869,66.8168,67.031,105700.0
2015-02-26 13:20:00,71.98,72.07,71.92,72.03,95400.0,67.031,67.1148,66.9751,67.0776,95400.0
2015-02-26 13:25:00,72.03,72.04,71.95,71.98,27000.0,67.0776,67.0869,67.0031,67.031,27000.0
2015-02-26 13:30:00,71.98,72.13,71.98,72.02,21600.0,67.031,67.1707,67.031,67.0683,21600.0
2015-02-26 13:35:00,72.02,72.04,71.98,72.0,54600.0,67.0683,67.0869,67.031,67.0496,54600.0
2015-02-26 13:40:00,71.99,72.06,71.97,72.02,35500.0,67.0403,67.1055,67.0217,67.0683,35500.0
2015-02-26 13:45:00,72.02,72.04,71.84,71.84,30500.0,67.0683,67.0869,66.9006,66.9006,30500.0
2015-02-26 13:50:00,71.84,72.01,71.79,72.01,52700.0,66.9006,67.059,66.8541,67.059,52700.0
2015-02-26 13:55:00,72.0,72.02,71.98,72.0,20500.0,67.0496,67.0683,67.031,67.0496,20500.0
2015-02-26 14:00:00,72.0,72.2,72.0,72.18,61100.0,67.0496,67.2359,67.0496,67.2173,61100.0
2015-02-26 14:05:00,72.18,72.18,72.01,72.01,21600.0,67.2173,67.2173,67.059,67.059,21600.0
2015-02-26 14:10:00,72.01,72.12,71.99,72.09,27100.0,67.059,67.1614,67.0403,67.1335,27100.0
2015-02-26 14:15:00,72.1,72.1,71.98,72.01,23600.0,67.1428,67.1428,67.031,67.059,23600.0
2015-02-26 14:20:00,72.0,72.03,71.96,72.0,27200.0,67.0496,67.0776,67.0124,67.0496,27200.0
2015-02-26 14:25:00,72.0,72.04,71.87,71.9,24000.0,67.0496,67.0869,66.9286,66.9565,24000.0
2015-02-26 14:30:00,71.9,72.0,71.86,71.89,35000.0,66.9565,67.0496,66.9193,66.9472,35000.0
2015-02-26 14:35:00,71.87,71.92,71.82,71.91,16700.0,66.9286,66.9751,66.882,66.9658,16700.0
2015-02-26 14:40:00,71.94,71.98,71.9,71.95,29200.0,66.9938,67.031,66.9565,67.0031,29200.0
2015-02-26 14:45:00,71.93,72.01,71.93,71.97,23600.0,66.9845,67.059,66.9845,67.0217,23600.0
2015-02-26 14:50:00,71.97,72.0,71.93,71.99,17400.0,67.0217,67.0496,66.9845,67.0403,17400.0
2015-02-26 14:55:00,72.0,72.0,71.92,71.94,24000.0,67.0496,67.0496,66.9751,66.9938,24000.0
2015-02-26 15:00:00,71.94,71.95,71.78,71.81,42900.0,66.9938,67.0031,66.8448,66.8727,42900.0
2015-02-26 15:05:00,71.81,71.93,71.78,71.92,33600.0,66.8727,66.9845,66.8448,66.9751,33600.0
2015-02-26 15:10:00,71.9,72.09,71.89,72.07,47100.0,66.9565,67.1335,66.9472,67.1148,47100.0
2015-02-26 15:15:00,72.09,72.17,72.03,72.16,33700.0,67.1335,67.208,67.0776,67.1986,33700.0
2015-02-26 15:20:00,72.15,72.15,72.07,72.07,53500.0,67.1893,67.1893,67.1148,67.1148,53500.0
2015-02-26 15:25:00,72.07,72.15,72.04,72.14,40400.0,67.1148,67.1893,67.0869,67.18,40400.0
2015-02-26 15:30:00,72.13,72.2,72.11,72.17,44200.0,67.1707,67.2359,67.1521,67.208,44200.0
2015-02-26 15:35:00,72.17,72.21,72.11,72.13,71200.0,67.208,67.2452,67.1521,67.1707,71200.0
2015-02-26 15:40:00,72.12,72.21,72.1,72.19,53000.0,67.1614,67.2452,67.1428,67.2266,53000.0
2015-02-26 15:45:00,72.19,72.2,72.1,72.11,59100.0,67.2266,67.2359,67.1428,67.1521,59100.0
2015-02-26 15:50:00,72.11,72.24,72.1,72.18,93300.0,67.1521,67.2731,67.1428,67.2173,93300.0
2015-02-26 15:55:00,72.18,72.37,72.15,72.29,221200.0,67.2173,67.3942,67.1893,67.3197,221200.0
2015-02-27 09:30:00,72.33,72.57,72.19,72.39,48000.0,67.357,67.5805,67.2266,67.4128,48000.0
2015-02-27 09:35:00,72.4,72.56,72.3,72.3,59500.0,67.4221,67.5711,67.329,67.329,59500.0
2015-02-27 09:40:00,72.33,72.43,71.96,72.21,33800.0,67.357,67.4501,67.0124,67.2452,33800.0
2015-02-27 09:45:00,72.17,72.41,72.08,72.38,32600.0,67.208,67.4315,67.1241,67.4035,32600.0
2015-02-27 09:50:00,72.33,72.39,72.27,72.35,6000.0,67.357,67.4128,67.3011,67.3756,6000.0
2015-02-27 09:55:00,72.35,72.36,72.2,72.26,19400.0,67.3756,67.3849,67.2359,67.2918,19400.0
2015-02-27 10:00:00,72.26,72.47,72.2,72.34,16500.0,67.2918,67.4873,67.2359,67.3663,16500.0
2015-02-27 10:05:00,72.35,72.39,72.3,72.36,13900.0,67.3756,67.4128,67.329,67.3849,13900.0
2015-02-27 10:10:00,72.34,72.34,72.07,72.12,23500.0,67.3663,67.3663,67.1148,67.1614,23500.0
2015-02-27 10:15:00,72.12,72.13,72.02,72.1,13700.0,67.1614,67.1707,67.0683,67.1428,13700.0
2015-02-27 10:20:00,72.08,72.08,72.0,72.05,16800.0,67.1241,67.1241,67.0496,67.0962,16800.0
2015-02-27 10:25:00,72.04,72.21,71.95,72.19,15000.0,67.0869,67.2452,67.0031,67.2266,15000.0
2015-02-27 10:30:00,72.21,72.27,72.09,72.09,23300.0,67.2452,67.3011,67.1335,67.1335,23300.0
2015-02-27 10:35:00,72.08,72.14,72.03,72.09,13000.0,67.1241,67.18,67.0776,67.1335,13000.0
2015-02-27 10:40:00,72.09,72.1,71.9,71.99,20200.0,67.1335,67.1428,66.9565,67.0403,20200.0
2015-02-27 10:45:00,71.99,71.99,71.8,71.83,31800.0,67.0403,67.0403,66.8634,66.8913,31800.0
2015-02-27 10:50:00,71.82,71.89,71.81,71.85,13400.0,66.882,66.9472,66.8727,66.91,13400.0
2015-02-27 10:55:00,71.86,71.92,71.78,71.82,26000.0,66.9193,66.9751,66.8448,66.882,26000.0
2015-02-27 11:00:00,71.83,71.9,71.72,71.73,16700.0,66.8913,66.9565,66.7889,66.7982,16700.0
2015-02-27 11:05:00,71.73,71.79,71.69,71.79,16500.0,66.7982,66.8541,66.761,66.8541,16500.0
2015-02-27 11:10:00,71.78,71.89,71.75,71.8,20100.0,66.8448,66.9472,66.8168,66.8634,20100.0
2015-02-27 11:15:00,71.8,71.88,71.75,71.83,16700.0,66.8634,66.9379,66.8168,66.8913,16700.0
2015-02-27 11:20:00,71.84,71.92,71.8,71.92,113900.0,66.9006,66.9751,66.8634,66.9751,113900.0
2015-02-27 11:25:00,71.91,72.02,71.87,71.95,114800.0,66.9658,67.0683,66.9286,67.0031,114800.0
2015-02-27 11:30:00,71.95,72.09,71.95,72.01,14100.0,67.0031,67.1335,67.0031,67.059,14100.0
2015-02-27 11:35:00,72.0,72.04,71.99,72.0,43600.0,67.0496,67.0869,67.0403,67.0496,43600.0
2015-02-27 11:40:00,72.01,72.21,72.01,72.08,40600.0,67.059,67.2452,67.059,67.1241,40600.0
2015-02-27 11:45:00,72.07,72.07,71.99,72.01,15200.0,67.1148,67.1148,67.0403,67.059,15200.0
2015-02-27 11:50:00,72.0,72.04,72.0,72.01,17200.0,67.0496,67.0869,67.0496,67.059,17200.0
2015-02-27 11:55:00,72.01,72.14,72.0,72.13,27100.0,67.059,67.18,67.0496,67.1707,27100.0
2015-02-27 12:00:00,72.13,72.14,72.05,72.07,32000.0,67.1707,67.18,67.0962,67.1148,32000.0
2015-02-27 12:05:00,72.06,72.06,71.98,71.99,31200.0,67.1055,67.1055,67.031,67.0403,31200.0
2015-02-27 12:10:00,72.0,72.03,71.97,71.99,39000.0,67.0496,67.0776,67.0217,67.0403,39000.0
2015-02-27 12:15:00,71.99,72.03,71.96,71.96,23600.0,67.0403,67.0776,67.0124,67.0124,23600.0
2015-02-27 12:20:00,71.96,72.16,71.95,72.16,40000.0,67.0124,67.1986,67.0031,67.1986,40000.0
2015-02-27 12:25:00,72.16,72.17,72.1,72.14,17400.0,67.1986,67.208,67.1428,67.18,17400.0
2015-02-27 12:30:00,72.16,72.25,72.16,72.21,12900.0,67.1986,67.2825,67.1986,67.2452,12900.0
2015-02-27 12:35:00,72.21,72.21,72.04,72.04,13200.0,67.2452,67.2452,67.0869,67.0869,13200.0
2015-02-27 12:40:00,72.04,72.08,71.99,72.05,17400.0,67.0869,67.1241,67.0403,67.0962,17400.0
2015-02-27 12:45:00,72.06,72.17,72.0,72.0,19200.0,67.1055,67.208,67.0496,67.0496,19200.0
2015-02-27 12:50:00,72.0,72.08,71.96,71.97,22400.0,67.0496,67.1241,67.0124,67.0217,22400.0
2015-02-27 12:55:00,71.96,71.99,71.94,71.95,29500.0,67.0124,67.0403,66.9938,67.0031,29500.0
2015-02-27 13:00:00,71.95,72.06,71.95,72.0,24300.0,67.0031,67.1055,67.0031,67.0496,24300.0
2015-02-27 13:05:00,72.01,72.06,71.97,72.05,15200.0,67.059,67.1055,67.0217,67.0962,15200.0
2015-02-27 13:10:00,72.05,72.08,72.0,72.0,12100.0,67.0962,67.1241,67.0496,67.0496,12100.0
2015-02-27 13:15:00,71.99,72.03,71.94,71.95,23000.0,67.0403,67.0776,66.9938,67.0031,23000.0
2015-02-27 13:20:00,71.96,72.04,71.94,71.96,12900.0,67.0124,67.0869,66.9938,67.0124,12900.0
2015-02-27 13:25:00,71.98,71.98,71.85,71.88,38900.0,67.031,67.031,66.91,66.9379,38900.0
2015-02-27 13:30:00,71.88,71.88,71.74,71.79,14600.0,66.9379,66.9379,66.8075,66.8541,14600.0
2015-02-27 13:35:00,71.79,71.8,71.66,71.7,20900.0,66.8541,66.8634,66.733,66.7703,20900.0
2015-02-27 13:40:00,71.73,71.79,71.66,71.75,13200.0,66.7982,66.8541,66.733,66.8168,13200.0
2015-02-27 13:45:00,71.75,71.77,71.62,71.62,20300.0,66.8168,66.8355,66.6958,66.6958,20300.0
2015-02-27 13:50:00,71.62,71.74,71.62,71.65,18700.0,66.6958,66.8075,66.6958,66.7237,18700.0
2015-02-27 13:55:00,71.63,71.72,71.61,71.71,20000.0,66.7051,66.7889,66.6865,66.7796,20000.0
2015-02-27 14:00:00,71.71,71.83,71.69,71.79,20100.0,66.7796,66.8913,66.761,66.8541,20100.0
2015-02-27 14:05:00,71.78,71.89,71.75,71.75,20000.0,66.8448,66.9472,66.8168,66.8168,20000.0
2015-02-27 14:10:00,71.75,71.81,71.74,71.78,16500.0,66.8168,66.8727,66.8075,66.8448,16500.0
2015-02-27 14:15:00,71.79,71.8,71.71,71.72,17300.0,66.8541,66.8634,66.7796,66.7889,17300.0
2015-02-27 14:20:00,71.73,71.74,71.64,71.71,25800.0,66.7982,66.8075,66.7144,66.7796,25800.0
2015-02-27 14:25:00,71.7,71.82,71.68,71.81,29600.0,66.7703,66.882,66.7516,66.8727,29600.0
2015-02-27 14:30:00,71.81,71.81,71.78,71.78,13200.0,66.8727,66.8727,66.8448,66.8448,13200.0
2015-02-27 14:35:00,71.78,71.78,71.59,71.63,30200.0,66.8448,66.8448,66.6678,66.7051,30200.0
2015-02-27 14:40:00,71.63,71.68,71.53,71.58,43800.0,66.7051,66.7516,66.612,66.6585,43800.0
2015-02-27 14:45:00,71.58,71.58,71.47,71.57,34300.0,66.6585,66.6585,66.5561,66.6492,34300.0
2015-02-27 14:50:00,71.6,71.6,71.43,71.45,24600.0,66.6771,66.6771,66.5188,66.5375,24600.0
2015-02-27 14:55:00,71.45,71.54,71.45,71.53,19200.0,66.5375,66.6213,66.5375,66.612,19200.0
2015-02-27 15:00:00,71.54,71.54,71.35,71.39,52600.0,66.6213,66.6213,66.4443,66.4816,52600.0
2015-02-27 15:05:00,71.38,71.56,71.38,71.52,26200.0,66.4723,66.6399,66.4723,66.6026,26200.0
2015-02-27 15:10:00,71.53,71.57,71.44,71.49,24500.0,66.612,66.6492,66.5281,66.5747,24500.0
2015-02-27 15:15:00,71.48,71.52,71.41,71.49,25500.0,66.5654,66.6026,66.5002,66.5747,25500.0
2015-02-27 15:20:00,71.49,71.58,71.48,71.58,23300.0,66.5747,66.6585,66.5654,66.6585,23300.0
2015-02-27 15:25:00,71.59,71.7,71.59,71.7,36800.0,66.6678,66.7703,66.6678,66.7703,36800.0
2015-02-27 15:30:00,71.7,71.7,71.59,71.6,41800.0,66.7703,66.7703,66.6678,66.6771,41800.0
2015-02-27 15:35:00,71.59,71.66,71.49,71.49,56300.0,66.6678,66.733,66.5747,66.5747,56300.0
2015-02-27 15:40:00,71.5,71.5,71.44,71.49,51700.0,66.584,66.584,66.5281,66.5747,51700.0
2015-02-27 15:45:00,71.48,71.58,71.45,71.49,69700.0,66.5654,66.6585,66.5375,66.5747,69700.0
2015-02-27 15:50:00,71.5,71.59,71.49,71.54,80100.0,66.584,66.6678,66.5747,66.6213,80100.0
2015-02-27 15:55:00,71.54,71.64,71.52,71.56,109300.0,66.6213,66.7144,66.6026,66.6399,109300.0
2015-03-02 09:30:00,71.79,71.97,71.61,71.9,87200.0,66.8541,67.0217,66.6865,66.9565,87200.0
2015-03-02 09:35:00,71.96,72.79,71.91,72.57,111300.0,67.0124,67.7853,66.9658,67.5805,111300.0
2015-03-02 09:40:00,72.57,72.98,72.57,72.88,42700.0,67.5805,67.9623,67.5805,67.8691,42700.0
2015-03-02 09:45:00,72.86,73.24,72.86,73.1,104100.0,67.8505,68.2044,67.8505,68.074,104100.0
2015-03-02 09:50:00,73.11,73.32,73.1,73.23,41000.0,68.0833,68.2789,68.074,68.1951,41000.0
2015-03-02 09:55:00,73.22,73.45,73.19,73.35,53400.0,68.1858,68.3999,68.1578,68.3068,53400.0
2015-03-02 10:00:00,73.33,73.42,73.1,73.1,109900.0,68.2882,68.372,68.074,68.074,109900.0
2015-03-02 10:05:00,73.11,73.12,72.85,72.85,39400.0,68.0833,68.0926,67.8412,67.8412,39400.0
2015-03-02 10:10:00,72.87,73.0,72.75,72.78,47900.0,67.8598,67.9809,67.7481,67.776,47900.0
2015-03-02 10:15:00,72.79,72.79,72.64,72.71,50700.0,67.7853,67.7853,67.6456,67.7108,50700.0
2015-03-02 10:20:00,72.71,72.71,72.41,72.57,47100.0,67.7108,67.7108,67.4315,67.5805,47100.0
2015-03-02 10:25:00,72.55,72.56,72.45,72.48,26300.0,67.5618,67.5711,67.4687,67.4966,26300.0
2015-03-02 10:30:00,72.49,72.53,72.39,72.44,28200.0,67.506,67.5432,67.4128,67.4594,28200.0
2015-03-02 10:35:00,72.44,72.67,72.42,72.67,37400.0,67.4594,67.6736,67.4408,67.6736,37400.0
2015-03-02 10:40:00,72.65,72.65,72.49,72.51,45500.0,67.655,67.655,67.506,67.5246,45500.0
2015-03-02 10:45:00,72.51,72.65,72.5,72.52,46900.0,67.5246,67.655,67.5153,67.5339,46900.0
2015-03-02 10:50:00,72.52,72.54,72.45,72.52,89500.0,67.5339,67.5525,67.4687,67.5339,89500.0
2015-03-02 10:55:00,72.54,72.65,72.52,72.63,29700.0,67.5525,67.655,67.5339,67.6363,29700.0
2015-03-02 11:00:00,72.64,72.68,72.47,72.47,40800.0,67.6456,67.6829,67.4873,67.4873,40800.0
2015-03-02 11:05:00,72.47,72.47,72.32,72.34,15400.0,67.4873,67.4873,67.3476,67.3663,15400.0
2015-03-02 11:10:00,72.33,72.35,72.09,72.15,44900.0,67.357,67.3756,67.1335,67.1893,44900.0
2015-03-02 11:15:00,72.16,72.29,72.13,72.26,24400.0,67.1986,67.3197,67.1707,67.2918,24400.0
2015-03-02 11:20:00,72.28,72.39,72.26,72.29,22900.0,67.3104,67.4128,67.2918,67.3197,22900.0
2015-03-02 11:25:00,72.29,72.31,72.23,72.24,10900.0,67.3197,67.3383,67.2638,67.2731,10900.0
2015-03-02 11:30:00,72.25,72.5,72.25,72.5,29800.0,67.2825,67.5153,67.2825,67.5153,29800.0
2015-03-02 11:35:00,72.5,72.5,72.45,72.46,20900.0,67.5153,67.5153,67.4687,67.478,20900.0
2015-03-02 11:40:00,72.46,72.48,72.36,72.37,19700.0,67.478,67.4966,67.3849,67.3942,19700.0
2015-03-02 11:45:00,72.37,72.37,72.2,72.22,18000.0,67.3942,67.3942,67.2359,67.2545,18000.0
2015-03-02 11:50:00,72.24,72.37,72.24,72.3,12500.0,67.2731,67.3942,67.2731,67.329,12500.0
2015-03-02 11:55:00,72.3,72.4,72.28,72.4,20100.0,67.329,67.4221,67.3104,67.4221,20100.0
2015-03-02 12:00:00,72.41,72.45,72.38,72.43,32500.0,67.4315,67.4687,67.4035,67.4501,32500.0
2015-03-02 12:05:00,72.44,72.5,72.42,72.45,32700.0,67.4594,67.5153,67.4408,67.4687,32700.0
2015-03-02 12:10:00,72.45,72.51,72.44,72.49,23800.0,67.4687,67.5246,67.4594,67.506,23800.0
2015-03-02 12:15:00,72.49,72.5,72.47,72.49,9600.0,67.506,67.5153,67.4873,67.506,9600.0
2015-03-02 12:20:00,72.48,72.48,72.43,72.45,13700.0,67.4966,67.4966,67.4501,67.4687,13700.0
2015-03-02 12:25:00,72.45,72.48,72.44,72.47,8400.0,67.4687,67.4966,67.4594,67.4873,8400.0
2015-03-02 12:30:00,72.46,72.5,72.45,72.45,13100.0,67.478,67.5153,67.4687,67.4687,13100.0
2015-03-02 12:35:00,72.46,72.46,72.41,72.41,23300.0,67.478,67.478,67.4315,67.4315,23300.0
2015-03-02 12:40:00,72.4,72.4,72.3,72.31,7100.0,67.4221,67.4221,67.329,67.3383,7100.0
2015-03-02 12:45:00,72.31,72.35,72.3,72.33,24300.0,67.3383,67.3756,67.329,67.357,24300.0
2015-03-02 12:50:00,72.33,72.35,72.31,72.33,12500.0,67.357,67.3756,67.3383,67.357,12500.0
2015-03-02 12:55:00,72.33,72.37,72.32,72.33,5800.0,67.357,67.3942,67.3476,67.357,5800.0
2015-03-02 13:00:00,72.33,72.33,72.28,72.31,12300.0,67.357,67.357,67.3104,67.3383,12300.0
2015-03-02 13:05:00,72.31,72.32,72.28,72.31,13500.0,67.3383,67.3476,67.3104,67.3383,13500.0
2015-03-02 13:10:00,72.31,72.35,72.31,72.32,10100.0,67.3383,67.3756,67.3383,67.3476,10100.0
2015-03-02 13:15:00,72.33,72.35,72.29,72.29,9800.0,67.357,67.3756,67.3197,67.3197,9800.0
2015-03-02 13:20:00,72.31,72.33,72.24,72.27,15200.0,67.3383,67.357,67.2731,67.3011,15200.0
2015-03-02 13:25:00,72.26,72.27,72.22,72.24,7900.0,67.2918,67.3011,67.2545,67.2731,7900.0
2015-03-02 13:30:00,72.25,72.28,72.24,72.24,15800.0,67.2825,67.3104,67.2731,67.2731,15800.0
2015-03-02 13:35:00,72.23,72.25,72.16,72.18,69300.0,67.2638,67.2825,67.1986,67.2173,69300.0
2015-03-02 13:40:00,72.2,72.2,72.09,72.13,85300.0,67.2359,67.2359,67.1335,67.1707,85300.0
2015-03-02 13:45:00,72.12,72.14,72.09,72.12,31500.0,67.1614,67.18,67.1335,67.1614,31500.0
2015-03-02 13:50:00,72.12,72.17,71.95,72.12,55600.0,67.1614,67.208,67.0031,67.1614,55600.0
2015-03-02 13:55:00,72.11,72.22,72.11,72.17,15700.0,67.1521,67.2545,67.1521,67.208,15700.0
2015-03-02 14:00:00,72.18,72.24,72.07,72.13,27400.0,67.2173,67.2731,67.1148,67.1707,27400.0
2015-03-02 14:05:00,72.14,72.17,72.08,72.13,81300.0,67.18,67.208,67.1241,67.1707,81300.0
2015-03-02 14:10:00,72.13,72.15,72.07,72.07,15800.0,67.1707,67.1893,67.1148,67.1148,15800.0
2015-03-02 14:15:00,72.06,72.09,72.05,72.06,12600.0,67.1055,67.1335,67.0962,67.1055,12600.0
2015-03-02 14:20:00,72.06,72.16,72.05,72.09,53200.0,67.1055,67.1986,67.0962,67.1335,53200.0
2015-03-02 14:25:00,72.1,72.14,72.03,72.03,20600.0,67.1428,67.18,67.0776,67.0776,20600.0
2015-03-02 14:30:00,72.04,72.05,72.01,72.04,23600.0,67.0869,67.0962,67.059,67.0869,23600.0
2015-03-02 14:35:00,72.05,72.06,72.01,72.03,22100.0,67.0962,67.1055,67.059,67.0776,22100.0
2015-03-02 14:40:00,72.02,72.03,71.96,71.98,14100.0,67.0683,67.0776,67.0124,67.031,14100.0
2015-03-02 14:45:00,71.98,71.99,71.94,71.94,18400.0,67.031,67.0403,66.9938,66.9938,18400.0
2015-03-02 14:50:00,71.96,72.01,71.95,72.0,25400.0,67.0124,67.059,67.0031,67.0496,25400.0
2015-03-02 14:55:00,71.99,72.05,71.99,72.02,19400.0,67.0403,67.0962,67.0403,67.0683,19400.0
2015-03-02 15:00:00,72.03,72.05,71.94,71.95,16300.0,67.0776,67.0962,66.9938,67.0031,16300.0
2015-03-02 15:05:00,71.95,72.02,71.95,71.99,29300.0,67.0031,67.0683,67.0031,67.0403,29300.0
2015-03-02 15:10:00,71.98,72.02,71.94,72.02,25600.0,67.031,67.0683,66.9938,67.0683,25600.0
2015-03-02 15:15:00,72.03,72.04,71.94,72.04,44200.0,67.0776,67.0869,66.9938,67.0869,44200.0
2015-03-02 15:20:00,72.04,72.04,71.9,71.91,44200.0,67.0869,67.0869,66.9565,66.9658,44200.0
2015-03-02 15:25:00,71.91,71.93,71.87,71.9,32100.0,66.9658,66.9845,66.9286,66.9565,32100.0
2015-03-02 15:30:00,71.91,71.93,71.85,71.88,52800.0,66.9658,66.9845,66.91,66.9379,52800.0
2015-03-02 15:35:00,71.89,72.0,71.88,72.0,45800.0,66.9472,67.0496,66.9379,67.0496,45800.0
2015-03-02 15:40:00,72.0,72.02,71.96,71.96,44400.0,67.0496,67.0683,67.0124,67.0124,44400.0
2015-03-02 15:45:00,71.97,72.0,71.93,71.94,39800.0,67.0217,67.0496,66.9845,66.9938,39800.0
2015-03-02 15:50:00,71.94,71.97,71.92,71.97,57800.0,66.9938,67.0217,66.9751,67.0217,57800.0
2015-03-02 15:55:00,71.97,72.02,71.94,71.97,113400.0,67.0217,67.0683,66.9938,67.0217,113400.0
2015-03-03 09:30:00,71.72,71.93,71.6,71.81,63700.0,66.7889,66.9845,66.6771,66.8727,63700.0
2015-03-03 09:35:00,71.83,71.88,71.75,71.84,33700.0,66.8913,66.9379,66.8168,66.9006,33700.0
2015-03-03 09:40:00,71.83,71.83,71.51,71.58,39400.0,66.8913,66.8913,66.5933,66.6585,39400.0
2015-03-03 09:45:00,71.59,71.71,71.42,71.65,45500.0,66.6678,66.7796,66.5095,66.7237,45500.0
2015-03-03 09:50:00,71.64,71.64,71.25,71.34,35100.0,66.7144,66.7144,66.3512,66.435,35100.0
2015-03-03 09:55:00,71.38,71.57,71.37,71.45,30500.0,66.4723,66.6492,66.463,66.5375,30500.0
2015-03-03 10:00:00,71.44,71.58,71.4,71.4,44100.0,66.5281,66.6585,66.4909,66.4909,44100.0
2015-03-03 10:05:00,71.42,71.51,71.38,71.49,26900.0,66.5095,66.5933,66.4723,66.5747,26900.0
2015-03-03 10:10:00,71.49,71.64,71.48,71.58,53100.0,66.5747,66.7144,66.5654,66.6585,53100.0
2015-03-03 10:15:00,71.57,71.86,71.57,71.85,47600.0,66.6492,66.9193,66.6492,66.91,47600.0
2015-03-03 10:20:00,71.84,71.99,71.84,71.93,47400.0,66.9006,67.0403,66.9006,66.9845,47400.0
2015-03-03 10:25:00,71.91,71.96,71.83,71.88,22900.0,66.9658,67.0124,66.8913,66.9379,22900.0
2015-03-03 10:30:00,71.88,71.9,71.7,71.7,25200.0,66.9379,66.9565,66.7703,66.7703,25200.0
2015-03-03 10:35:00,71.67,71.73,71.59,71.59,23400.0,66.7423,66.7982,66.6678,66.6678,23400.0
2015-03-03 10:40:00,71.59,71.66,71.54,71.54,40600.0,66.6678,66.733,66.6213,66.6213,40600.0
2015-03-03 10:45:00,71.56,71.8,71.55,71.79,22300.0,66.6399,66.8634,66.6306,66.8541,22300.0
2015-03-03 10:50:00,71.79,71.8,71.67,71.72,37900.0,66.8541,66.8634,66.7423,66.7889,37900.0
2015-03-03 10:55:00,71.75,71.8,71.71,71.78,34000.0,66.8168,66.8634,66.7796,66.8448,34000.0
2015-03-03 11:00:00,71.78,71.79,71.72,71.73,36000.0,66.8448,66.8541,66.7889,66.7982,36000.0
2015-03-03 11:05:00,71.74,71.75,71.64,71.66,17500.0,66.8075,66.8168,66.7144,66.733,17500.0
2015-03-03 11:10:00,71.66,71.68,71.57,71.62,23300.0,66.733,66.7516,66.6492,66.6958,23300.0
2015-03-03 11:15:00,71.64,71.74,71.63,71.66,14300.0,66.7144,66.8075,66.7051,66.733,14300.0
2015-03-03 11:20:00,71.66,71.67,71.63,71.64,18100.0,66.733,66.7423,66.7051,66.7144,18100.0
2015-03-03 11:25:00,71.64,71.72,71.58,71.59,12400.0,66.7144,66.7889,66.6585,66.6678,12400.0
2015-03-03 11:30:00,71.6,71.6,71.36,71.42,19000.0,66.6771,66.6771,66.4536,66.5095,19000.0
2015-03-03 11:35:00,71.43,71.44,71.33,71.34,15900.0,66.5188,66.5281,66.4257,66.435,15900.0
2015-03-03 11:40:00,71.34,71.34,71.17,71.22,41300.0,66.435,66.435,66.2767,66.3233,41300.0
2015-03-03 11:45:00,71.23,71.26,71.02,71.02,71300.0,66.3326,66.3605,66.137,66.137,71300.0
2015-03-03 11:50:00,71.03,71.1,71.0,71.09,73300.0,66.1463,66.2115,66.1184,66.2022,73300.0
2015-03-03 11:55:00,71.07,71.2,71.0,71.04,69200.0,66.1836,66.3046,66.1184,66.1556,69200.0
2015-03-03 12:00:00,71.03,71.04,70.93,70.95,24900.0,66.1463,66.1556,66.0532,66.0718,24900.0
2015-03-03 12:05:00,70.94,71.06,70.93,71.03,23200.0,66.0625,66.1743,66.0532,66.1463,23200.0
2015-03-03 12:10:00,71.03,71.03,70.96,70.98,20800.0,66.1463,66.1463,66.0811,66.0998,20800.0
2015-03-03 12:15:00,70.98,71.0,70.96,70.98,9800.0,66.0998,66.1184,66.0811,66.0998,9800.0
2015-03-03 12:20:00,70.98,70.99,70.86,70.87,20700.0,66.0998,66.1091,65.988,65.9973,20700.0
2015-03-03 12:25:00,70.89,70.89,70.76,70.84,21200.0,66.016,66.016,65.8949,65.9694,21200.0
2015-03-03 12:30:00,70.83,70.84,70.73,70.83,28800.0,65.9601,65.9694,65.867,65.9601,28800.0
2015-03-03 12:35:00,70.84,70.85,70.7,70.72,46700.0,65.9694,65.9787,65.839,65.8576,46700.0
2015-03-03 12:40:00,70.71,70.72,70.6,70.63,28000.0,65.8483,65.8576,65.7459,65.7738,28000.0
2015-03-03 12:45:00,70.63,70.73,70.62,70.73,16100.0,65.7738,65.867,65.7645,65.867,16100.0
2015-03-03 12:50:00,70.75,70.85,70.71,70.72,21900.0,65.8856,65.9787,65.8483,65.8576,21900.0
2015-03-03 12:55:00,70.71,70.73,70.65,70.67,22100.0,65.8483,65.867,65.7925,65.8111,22100.0
2015-03-03 13:00:00,70.68,70.68,70.59,70.65,22900.0,65.8204,65.8204,65.7366,65.7925,22900.0
2015-03-03 13:05:00,70.64,70.71,70.63,70.69,9900.0,65.7831,65.8483,65.7738,65.8297,9900.0
2015-03-03 13:10:00,70.69,70.72,70.67,70.69,11200.0,65.8297,65.8576,65.8111,65.8297,11200.0
2015-03-03 13:15:00,70.7,70.71,70.67,70.7,19700.0,65.839,65.8483,65.8111,65.839,19700.0
2015-03-03 13:20:00,70.7,70.71,70.62,70.62,37400.0,65.839,65.8483,65.7645,65.7645,37400.0
2015-03-03 13:25:00,70.63,70.73,70.61,70.71,54300.0,65.7738,65.867,65.7552,65.8483,54300.0
2015-03-03 13:30:00,70.72,70.74,70.67,70.73,59200.0,65.8576,65.8763,65.8111,65.867,59200.0
2015-03-03 13:35:00,70.73,70.73,70.62,70.65,75900.0,65.867,65.867,65.7645,65.7925,75900.0
2015-03-03 13:40:00,70.65,70.69,70.53,70.54,23000.0,65.7925,65.8297,65.6807,65.69,23000.0
2015-03-03 13:45:00,70.56,70.58,70.43,70.45,73900.0,65.7086,65.7273,65.5876,65.6062,73900.0
2015-03-03 13:50:00,70.45,70.45,70.32,70.39,50200.0,65.6062,65.6062,65.4852,65.5503,50200.0
2015-03-03 13:55:00,70.38,70.39,70.2,70.23,34500.0,65.541,65.5503,65.3734,65.4013,34500.0
2015-03-03 14:00:00,70.24,70.45,70.19,70.45,39400.0,65.4107,65.6062,65.3641,65.6062,39400.0
2015-03-03 14:05:00,70.45,70.54,70.43,70.45,24000.0,65.6062,65.69,65.5876,65.6062,24000.0
2015-03-03 14:10:00,70.45,70.47,70.4,70.46,21100.0,65.6062,65.6248,65.5597,65.6155,21100.0
2015-03-03 14:15:00,70.46,70.47,70.42,70.47,14800.0,65.6155,65.6248,65.5783,65.6248,14800.0
2015-03-03 14:20:00,70.49,70.5,70.43,70.45,22300.0,65.6435,65.6528,65.5876,65.6062,22300.0
2015-03-03 14:25:00,70.45,70.49,70.41,70.45,23400.0,65.6062,65.6435,65.569,65.6062,23400.0
2015-03-03 14:30:00,70.44,70.44,70.31,70.33,25300.0,65.5969,65.5969,65.4758,65.4945,25300.0
2015-03-03 14:35:00,70.33,70.34,70.29,70.33,18400.0,65.4945,65.5038,65.4572,65.4945,18400.0
2015-03-03 14:40:00,70.32,70.38,70.26,70.29,31600.0,65.4852,65.541,65.4293,65.4572,31600.0
2015-03-03 14:45:00,70.3,70.31,70.25,70.28,22900.0,65.4665,65.4758,65.42,65.4479,22900.0
2015-03-03 14:50:00,70.28,70.31,70.07,70.11,186400.0,65.4479,65.4758,65.2523,65.2896,186400.0
2015-03-03 14:55:00,70.12,70.28,70.1,70.26,73500.0,65.2989,65.4479,65.2803,65.4293,73500.0
2015-03-03 15:00:00,70.25,70.38,70.23,70.38,114000.0,65.42,65.541,65.4013,65.541,114000.0
2015-03-03 15:05:00,70.38,70.41,70.3,70.3,39900.0,65.541,65.569,65.4665,65.4665,39900.0
2015-03-03 15:10:00,70.3,70.49,70.25,70.39,89800.0,65.4665,65.6435,65.42,65.5503,89800.0
2015-03-03 15:15:00,70.4,70.57,70.4,70.56,29100.0,65.5597,65.718,65.5597,65.7086,29100.0
2015-03-03 15:20:00,70.57,70.68,70.55,70.68,29400.0,65.718,65.8204,65.6993,65.8204,29400.0
2015-03-03 15:25:00,70.66,70.71,70.58,70.58,41800.0,65.8018,65.8483,65.7273,65.7273,41800.0
2015-03-03 15:30:00,70.56,70.72,70.55,70.72,51800.0,65.7086,65.8576,65.6993,65.8576,51800.0
2015-03-03 15:35:00,70.72,70.72,70.5,70.53,52300.0,65.8576,65.8576,65.6528,65.6807,52300.0
2015-03-03 15:40:00,70.53,70.71,70.48,70.69,100800.0,65.6807,65.8483,65.6342,65.8297,100800.0
2015-03-03 15:45:00,70.69,70.69,70.45,70.52,80400.0,65.8297,65.8297,65.6062,65.6714,80400.0
2015-03-03 15:50:00,70.52,70.79,70.51,70.77,114000.0,65.6714,65.9228,65.6621,65.9042,114000.0
2015-03-03 15:55:00,70.77,70.84,70.74,70.8,194300.0,65.9042,65.9694,65.8763,65.9321,194300.0
2015-03-04 09:30:00,70.73,70.79,70.21,70.52,35900.0,65.867,65.9228,65.3827,65.6714,35900.0
2015-03-04 09:35:00,70.48,70.97,70.3,70.69,29000.0,65.6342,66.0905,65.4665,65.8297,29000.0
2015-03-04 09:40:00,70.68,70.95,70.62,70.9,18900.0,65.8204,66.0718,65.7645,66.0253,18900.0
2015-03-04 09:45:00,70.89,70.91,70.75,70.85,24500.0,66.016,66.0346,65.8856,65.9787,24500.0
2015-03-04 09:50:00,70.85,70.88,70.77,70.8,26400.0,65.9787,66.0066,65.9042,65.9321,26400.0
2015-03-04 09:55:00,70.76,70.79,70.58,70.7,26100.0,65.8949,65.9228,65.7273,65.839,26100.0
2015-03-04 10:00:00,70.7,70.71,70.48,70.59,42100.0,65.839,65.8483,65.6342,65.7366,42100.0
2015-03-04 10:05:00,70.59,70.76,70.58,70.69,33500.0,65.7366,65.8949,65.7273,65.8297,33500.0
2015-03-04 10:10:00,70.66,70.74,70.56,70.73,33600.0,65.8018,65.8763,65.7086,65.867,33600.0
2015-03-04 10:15:00,70.72,70.83,70.65,70.82,18000.0,65.8576,65.9601,65.7925,65.9508,18000.0
2015-03-04 10:20:00,70.81,71.16,70.81,71.15,92800.0,65.9415,66.2674,65.9415,66.2581,92800.0
2015-03-04 10:25:00,71.14,71.15,70.97,70.99,57300.0,66.2488,66.2581,66.0905,66.1091,57300.0
2015-03-04 10:30:00,70.97,71.0,70.83,71.0,43500.0,66.0905,66.1184,65.9601,66.1184,43500.0
2015-03-04 10:35:00,71.0,71.05,70.99,71.04,13600.0,66.1184,66.165,66.1091,66.1556,13600.0
2015-03-04 10:40:00,71.04,71.13,71.0,71.06,20400.0,66.1556,66.2395,66.1184,66.1743,20400.0
2015-03-04 10:45:00,71.09,71.3,71.09,71.2,38600.0,66.2022,66.3978,66.2022,66.3046,38600.0
2015-03-04 10:50:00,71.22,71.36,71.21,71.32,65500.0,66.3233,66.4536,66.314,66.4164,65500.0
2015-03-04 10:55:00,71.31,71.69,71.29,71.67,44700.0,66.4071,66.761,66.3885,66.7423,44700.0
2015-03-04 11:00:00,71.68,72.3,71.67,72.27,304700.0,66.7516,67.329,66.7423,67.3011,304700.0
2015-03-04 11:05:00,72.3,73.39,72.3,73.28,339600.0,67.329,68.3441,67.329,68.2416,339600.0
2015-03-04 11:10:00,73.26,73.68,73.09,73.6,530900.0,68.223,68.6141,68.0647,68.5396,530900.0
2015-03-04 11:15:00,73.59,74.7,73.47,74.69,399800.0,68.5303,69.564,68.4186,69.5547,399800.0
2015-03-04 11:20:00,74.64,75.55,74.61,75.28,748800.0,69.5081,70.3556,69.4802,70.1041,748800.0
2015-03-04 11:25:00,75.26,76.41,75.23,76.17,857400.0,70.0855,71.1564,70.0576,70.9329,857400.0
2015-03-04 11:30:00,76.21,76.24,75.24,75.41,649500.0,70.9702,70.9981,70.0669,70.2252,649500.0
2015-03-04 11:35:00,75.42,76.13,75.3,75.6,461100.0,70.2345,70.8957,70.1228,70.4021,461100.0
2015-03-04 11:40:00,75.56,76.25,75.47,75.91,276300.0,70.3649,71.0074,70.2811,70.6908,276300.0
2015-03-04 11:45:00,75.96,77.08,75.9,76.68,362500.0,70.7374,71.7804,70.6815,71.4079,362500.0
2015-03-04 11:50:00,76.68,76.88,75.58,75.68,217700.0,71.4079,71.5941,70.3835,70.4766,217700.0
2015-03-04 11:55:00,75.64,75.64,74.85,74.94,343100.0,70.4394,70.4394,69.7037,69.7875,343100.0
2015-03-04 12:00:00,74.95,75.4,74.61,75.3,304800.0,69.7968,70.2159,69.4802,70.1228,304800.0
2015-03-04 12:05:00,75.3,75.33,74.67,75.08,220700.0,70.1228,70.1507,69.5361,69.9179,220700.0
2015-03-04 12:10:00,75.08,75.68,75.07,75.4,106600.0,69.9179,70.4766,69.9086,70.2159,106600.0
2015-03-04 12:15:00,75.42,75.5,75.01,75.42,140400.0,70.2345,70.309,69.8527,70.2345,140400.0
2015-03-04 12:20:00,75.42,75.55,75.21,75.32,136700.0,70.2345,70.3556,70.0389,70.1414,136700.0
2015-03-04 12:25:00,75.32,75.42,75.06,75.11,83600.0,70.1414,70.2345,69.8993,69.9458,83600.0
2015-03-04 12:30:00,75.1,75.16,74.83,74.86,89500.0,69.9365,69.9924,69.6851,69.713,89500.0
2015-03-04 12:35:00,74.84,75.26,74.76,75.26,85400.0,69.6944,70.0855,69.6199,70.0855,85400.0
2015-03-04 12:40:00,75.25,75.42,75.18,75.33,121500.0,70.0762,70.2345,70.011,70.1507,121500.0
2015-03-04 12:45:00,75.31,75.34,74.95,75.1,63300.0,70.1321,70.16,69.7968,69.9365,63300.0
2015-03-04 12:50:00,75.11,75.26,74.94,75.25,62200.0,69.9458,70.0855,69.7875,70.0762,62200.0
2015-03-04 12:55:00,75.26,75.49,75.25,75.48,81600.0,70.0855,70.2997,70.0762,70.2904,81600.0
2015-03-04 13:00:00,75.47,75.51,75.35,75.36,66700.0,70.2811,70.3183,70.1693,70.1786,66700.0
2015-03-04 13:05:00,75.36,75.41,75.06,75.11,70900.0,70.1786,70.2252,69.8993,69.9458,70900.0
2015-03-04 13:10:00,75.11,75.14,75.0,75.02,36100.0,69.9458,69.9738,69.8434,69.862,36100.0
2015-03-04 13:15:00,75.02,75.34,75.0,75.2,50000.0,69.862,70.16,69.8434,70.0296,50000.0
2015-03-04 13:20:00,75.19,75.25,75.11,75.12,45000.0,70.0203,70.0762,69.9458,69.9551,45000.0
2015-03-04 13:25:00,75.11,75.12,74.94,75.02,59900.0,69.9458,69.9551,69.7875,69.862,59900.0
2015-03-04 13:30:00,75.02,75.02,74.78,74.84,76000.0,69.862,69.862,69.6385,69.6944,76000.0
2015-03-04 13:35:00,74.88,74.97,74.75,74.88,68300.0,69.7316,69.8154,69.6106,69.7316,68300.0
2015-03-04 13:40:00,74.88,74.96,74.78,74.84,52200.0,69.7316,69.8061,69.6385,69.6944,52200.0
2015-03-04 13:45:00,74.83,75.02,74.56,74.9,175100.0,69.6851,69.862,69.4336,69.7503,175100.0
2015-03-04 13:50:00,74.88,74.89,74.72,74.77,90500.0,69.7316,69.7409,69.5826,69.6292,90500.0
2015-03-04 13:55:00,74.76,74.85,74.71,74.79,66200.0,69.6199,69.7037,69.5733,69.6478,66200.0
2015-03-04 14:00:00,74.8,75.27,74.75,75.08,132400.0,69.6571,70.0948,69.6106,69.9179,132400.0
2015-03-04 14:05:00,75.08,75.08,74.96,75.02,61700.0,69.9179,69.9179,69.8061,69.862,61700.0
2015-03-04 14:10:00,75.02,75.03,74.66,74.71,118800.0,69.862,69.8713,69.5268,69.5733,118800.0
2015-03-04 14:15:00,74.7,74.72,74.43,74.63,77000.0,69.564,69.5826,69.3126,69.4988,77000.0
2015-03-04 14:20:00,74.63,74.63,74.45,74.55,87000.0,69.4988,69.4988,69.3312,69.4243,87000.0
2015-03-04 14:25:00,74.56,74.56,74.25,74.29,101600.0,69.4336,69.4336,69.1449,69.1822,101600.0
2015-03-04 14:30:00,74.29,74.36,74.25,74.36,43400.0,69.1822,69.2474,69.1449,69.2474,43400.0
2015-03-04 14:35:00,74.37,74.4,74.19,74.27,54600.0,69.2567,69.2846,69.0891,69.1636,54600.0
2015-03-04 14:40:00,74.27,74.36,74.24,74.28,82400.0,69.1636,69.2474,69.1356,69.1729,82400.0
2015-03-04 14:45:00,74.26,74.43,74.26,74.42,51400.0,69.1543,69.3126,69.1543,69.3033,51400.0
2015-03-04 14:50:00,74.41,74.55,74.35,74.51,129900.0,69.2939,69.4243,69.2381,69.3871,129900.0
2015-03-04 14:55:00,74.5,74.57,74.49,74.54,76300.0,69.3778,69.4429,69.3684,69.415,76300.0
2015-03-04 15:00:00,74.55,74.56,74.18,74.18,70300.0,69.4243,69.4336,69.0798,69.0798,70300.0
2015-03-04 15:05:00,74.18,74.18,74.0,74.03,112100.0,69.0798,69.0798,68.9121,68.9401,112100.0
2015-03-04 15:10:00,74.05,74.12,74.02,74.08,78800.0,68.9587,69.0239,68.9308,68.9866,78800.0
2015-03-04 15:15:00,74.09,74.14,74.07,74.1,84100.0,68.9959,69.0425,68.9773,69.0053,84100.0
2015-03-04 15:20:00,74.1,74.13,74.08,74.09,75400.0,69.0053,69.0332,68.9866,68.9959,75400.0
2015-03-04 15:25:00,74.09,74.13,74.07,74.13,87200.0,68.9959,69.0332,68.9773,69.0332,87200.0
2015-03-04 15:30:00,74.13,74.4,74.11,74.39,98500.0,69.0332,69.2846,69.0146,69.2753,98500.0
2015-03-04 15:35:00,74.4,74.6,74.35,74.59,127600.0,69.2846,69.4709,69.2381,69.4616,127600.0
2015-03-04 15:40:00,74.58,74.76,74.49,74.76,118600.0,69.4523,69.6199,69.3684,69.6199,118600.0
2015-03-04 15:45:00,74.75,74.99,74.66,74.99,145500.0,69.6106,69.8341,69.5268,69.8341,145500.0
2015-03-04 15:50:00,74.96,74.97,74.76,74.87,197400.0,69.8061,69.8154,69.6199,69.7223,197400.0
2015-03-04 15:55:00,74.87,75.06,74.83,74.89,461900.0,69.7223,69.8993,69.6851,69.7409,461900.0
2015-03-05 09:30:00,74.99,75.38,74.89,75.36,102000.0,69.8341,70.1973,69.7409,70.1786,102000.0
2015-03-05 09:35:00,75.35,75.36,74.67,74.99,102600.0,70.1693,70.1786,69.5361,69.8341,102600.0
2015-03-05 09:40:00,74.99,75.01,74.57,74.65,37200.0,69.8341,69.8527,69.4429,69.5174,37200.0
2015-03-05 09:45:00,74.68,74.74,74.45,74.72,25100.0,69.5454,69.6013,69.3312,69.5826,25100.0
2015-03-05 09:50:00,74.75,74.87,74.6,74.6,48700.0,69.6106,69.7223,69.4709,69.4709,48700.0
2015-03-05 09:55:00,74.6,74.7,74.1,74.22,63300.0,69.4709,69.564,69.0053,69.117,63300.0
2015-03-05 10:00:00,74.18,74.44,74.17,74.21,30200.0,69.0798,69.3219,69.0704,69.1077,30200.0
2015-03-05 10:05:00,74.21,74.33,74.21,74.31,110800.0,69.1077,69.2194,69.1077,69.2008,110800.0
2015-03-05 10:10:00,74.34,74.49,74.25,74.34,104600.0,69.2288,69.3684,69.1449,69.2288,104600.0
2015-03-05 10:15:00,74.35,74.4,74.18,74.19,112000.0,69.2381,69.2846,69.0798,69.0891,112000.0
2015-03-05 10:20:00,74.2,74.24,74.01,74.01,50500.0,69.0984,69.1356,68.9214,68.9214,50500.0
2015-03-05 10:25:00,74.01,74.23,73.98,74.0,64800.0,68.9214,69.1263,68.8935,68.9121,64800.0
2015-03-05 10:30:00,74.0,74.06,73.93,73.94,68600.0,68.9121,68.968,68.8469,68.8563,68600.0
2015-03-05 10:35:00,73.97,74.03,73.8,73.8,20300.0,68.8842,68.9401,68.7259,68.7259,20300.0
2015-03-05 10:40:00,73.82,73.88,73.63,73.64,54600.0,68.7445,68.8004,68.5676,68.5769,54600.0
2015-03-05 10:45:00,73.64,73.65,73.52,73.55,47600.0,68.5769,68.5862,68.4651,68.4931,47600.0
2015-03-05 10:50:00,73.55,73.57,73.38,73.39,44000.0,68.4931,68.5117,68.3348,68.3441,44000.0
2015-03-05 10:55:00,73.4,73.42,73.11,73.13,61800.0,68.3534,68.372,68.0833,68.1019,61800.0
2015-03-05 11:00:00,73.12,73.15,72.92,72.98,80300.0,68.0926,68.1206,67.9064,67.9623,80300.0
2015-03-05 11:05:00,73.0,73.32,72.97,73.28,103800.0,67.9809,68.2789,67.953,68.2416,103800.0
2015-03-05 11:10:00,73.28,73.32,73.03,73.03,62800.0,68.2416,68.2789,68.0088,68.0088,62800.0
2015-03-05 11:15:00,73.03,73.04,72.86,72.9,35600.0,68.0088,68.0181,67.8505,67.8878,35600.0
2015-03-05 11:20:00,72.9,72.9,72.74,72.81,37700.0,67.8878,67.8878,67.7388,67.804,37700.0
2015-03-05 11:25:00,72.82,72.84,72.72,72.84,29600.0,67.8133,67.8319,67.7201,67.8319,29600.0
2015-03-05 11:30:00,72.8,73.3,72.8,73.3,67200.0,67.7946,68.2603,67.7946,68.2603,67200.0
2015-03-05 11:35:00,73.3,73.4,73.15,73.15,45000.0,68.2603,68.3534,68.1206,68.1206,45000.0
2015-03-05 11:40:00,73.16,73.21,73.04,73.08,12600.0,68.1299,68.1764,68.0181,68.0554,12600.0
2015-03-05 11:45:00,73.04,73.2,72.98,73.16,55500.0,68.0181,68.1671,67.9623,68.1299,55500.0
2015-03-05 11:50:00,73.19,73.32,73.16,73.2,29000.0,68.1578,68.2789,68.1299,68.1671,29000.0
2015-03-05 11:55:00,73.18,73.2,73.05,73.05,32100.0,68.1485,68.1671,68.0275,68.0275,32100.0
2015-03-05 12:00:00,73.04,73.07,72.83,72.86,42400.0,68.0181,68.0461,67.8226,67.8505,42400.0
2015-03-05 12:05:00,72.88,72.98,72.88,72.92,15400.0,67.8691,67.9623,67.8691,67.9064,15400.0
2015-03-05 12:10:00,72.93,72.93,72.64,72.75,35600.0,67.9157,67.9157,67.6456,67.7481,35600.0
2015-03-05 12:15:00,72.75,72.81,72.67,72.72,19100.0,67.7481,67.804,67.6736,67.7201,19100.0
2015-03-05 12:20:00,72.7,72.91,72.62,72.78,15200.0,67.7015,67.8971,67.627,67.776,15200.0
2015-03-05 12:25:00,72.78,72.83,72.75,72.77,12400.0,67.776,67.8226,67.7481,67.7667,12400.0
2015-03-05 12:30:00,72.76,72.84,72.76,72.78,15600.0,67.7574,67.8319,67.7574,67.776,15600.0
2015-03-05 12:35:00,72.77,72.95,72.68,72.91,29200.0,67.7667,67.9343,67.6829,67.8971,29200.0
2015-03-05 12:40:00,72.9,72.99,72.85,72.85,28500.0,67.8878,67.9716,67.8412,67.8412,28500.0
2015-03-05 12:45:00,72.85,72.85,72.59,72.61,24200.0,67.8412,67.8412,67.5991,67.6177,24200.0
2015-03-05 12:50:00,72.59,72.62,72.54,72.56,34600.0,67.5991,67.627,67.5525,67.5711,34600.0
2015-03-05 12:55:00,72.56,72.64,72.54,72.62,57200.0,67.5711,67.6456,67.5525,67.627,57200.0
2015-03-05 13:00:00,72.62,72.62,72.31,72.32,48500.0,67.627,67.627,67.3383,67.3476,48500.0
2015-03-05 13:05:00,72.32,72.48,72.32,72.46,40600.0,67.3476,67.4966,67.3476,67.478,40600.0
2015-03-05 13:10:00,72.46,72.74,72.44,72.54,31900.0,67.478,67.7388,67.4594,67.5525,31900.0
2015-03-05 13:15:00,72.55,72.61,72.49,72.52,19200.0,67.5618,67.6177,67.506,67.5339,19200.0
2015-03-05 13:20:00,72.51,72.52,72.39,72.45,24200.0,67.5246,67.5339,67.4128,67.4687,24200.0
2015-03-05 13:25:00,72.45,72.56,72.42,72.44,20500.0,67.4687,67.5711,67.4408,67.4594,20500.0
2015-03-05 13:30:00,72.45,72.55,72.44,72.46,22300.0,67.4687,67.5618,67.4594,67.478,22300.0
2015-03-05 13:35:00,72.46,72.49,72.38,72.47,23000.0,67.478,67.506,67.4035,67.4873,23000.0
2015-03-05 13:40:00,72.48,72.48,72.4,72.42,15900.0,67.4966,67.4966,67.4221,67.4408,15900.0
2015-03-05 13:45:00,72.4,72.43,72.33,72.4,29800.0,67.4221,67.4501,67.357,67.4221,29800.0
2015-03-05 13:50:00,72.4,72.44,72.39,72.4,39000.0,67.4221,67.4594,67.4128,67.4221,39000.0
2015-03-05 13:55:00,72.4,72.5,72.39,72.44,23900.0,67.4221,67.5153,67.4128,67.4594,23900.0
2015-03-05 14:00:00,72.43,72.6,72.42,72.59,21100.0,67.4501,67.6084,67.4408,67.5991,21100.0
2015-03-05 14:05:00,72.6,72.69,72.56,72.67,33500.0,67.6084,67.6922,67.5711,67.6736,33500.0
2015-03-05 14:10:00,72.66,72.71,72.61,72.66,16600.0,67.6643,67.7108,67.6177,67.6643,16600.0
2015-03-05 14:15:00,72.67,72.7,72.58,72.65,17200.0,67.6736,67.7015,67.5898,67.655,17200.0
2015-03-05 14:20:00,72.64,72.72,72.62,72.67,35700.0,67.6456,67.7201,67.627,67.6736,35700.0
2015-03-05 14:25:00,72.67,72.79,72.63,72.69,34400.0,67.6736,67.7853,67.6363,67.6922,34400.0
2015-03-05 14:30:00,72.7,72.73,72.64,72.69,28100.0,67.7015,67.7295,67.6456,67.6922,28100.0
2015-03-05 14:35:00,72.68,72.69,72.55,72.66,26500.0,67.6829,67.6922,67.5618,67.6643,26500.0
2015-03-05 14:40:00,72.67,72.79,72.67,72.69,24000.0,67.6736,67.7853,67.6736,67.6922,24000.0
2015-03-05 14:45:00,72.7,72.92,72.7,72.91,29800.0,67.7015,67.9064,67.7015,67.8971,29800.0
2015-03-05 14:50:00,72.91,73.03,72.88,72.94,23400.0,67.8971,68.0088,67.8691,67.925,23400.0
2015-03-05 14:55:00,72.96,73.0,72.89,72.96,19600.0,67.9436,67.9809,67.8785,67.9436,19600.0
2015-03-05 15:00:00,72.97,73.0,72.87,72.97,26500.0,67.953,67.9809,67.8598,67.953,26500.0
2015-03-05 15:05:00,72.97,73.03,72.94,73.02,42900.0,67.953,68.0088,67.925,67.9995,42900.0
2015-03-05 15:10:00,73.01,73.13,72.97,73.05,30200.0,67.9902,68.1019,67.953,68.0275,30200.0
2015-03-05 15:15:00,73.05,73.2,73.04,73.16,55700.0,68.0275,68.1671,68.0181,68.1299,55700.0
2015-03-05 15:20:00,73.16,73.32,73.15,73.21,82900.0,68.1299,68.2789,68.1206,68.1764,82900.0
2015-03-05 15:25:00,73.21,73.32,73.19,73.29,40500.0,68.1764,68.2789,68.1578,68.2509,40500.0
2015-03-05 15:30:00,73.29,73.39,73.19,73.37,48200.0,68.2509,68.3441,68.1578,68.3254,48200.0
2015-03-05 15:35:00,73.39,73.4,73.23,73.23,34000.0,68.3441,68.3534,68.1951,68.1951,34000.0
2015-03-05 15:40:00,73.23,73.27,73.18,73.22,85800.0,68.1951,68.2323,68.1485,68.1858,85800.0
2015-03-05 15:45:00,73.21,73.26,73.02,73.04,74900.0,68.1764,68.223,67.9995,68.0181,74900.0
2015-03-05 15:50:00,73.05,73.11,73.01,73.03,133600.0,68.0275,68.0833,67.9902,68.0088,133600.0
2015-03-05 15:55:00,73.04,73.08,72.85,72.92,321800.0,68.0181,68.0554,67.8412,67.9064,321800.0
2015-03-06 09:30:00,73.01,73.01,72.36,72.55,84600.0,67.9902,67.9902,67.3849,67.5618,84600.0
2015-03-06 09:35:00,72.56,72.59,72.15,72.28,62900.0,67.5711,67.5991,67.1893,67.3104,62900.0
2015-03-06 09:40:00,72.24,72.31,72.01,72.26,42700.0,67.2731,67.3383,67.059,67.2918,42700.0
2015-03-06 09:45:00,72.27,72.4,72.21,72.33,31800.0,67.3011,67.4221,67.2452,67.357,31800.0
2015-03-06 09:50:00,72.31,72.64,72.22,72.64,32200.0,67.3383,67.6456,67.2545,67.6456,32200.0
2015-03-06 09:55:00,72.64,72.7,72.56,72.66,86400.0,67.6456,67.7015,67.5711,67.6643,86400.0
2015-03-06 10:00:00,72.66,72.7,72.5,72.58,89800.0,67.6643,67.7015,67.5153,67.5898,89800.0
2015-03-06 10:05:00,72.58,72.97,72.58,72.92,53600.0,67.5898,67.953,67.5898,67.9064,53600.0
2015-03-06 10:10:00,72.97,73.22,72.95,73.14,119900.0,67.953,68.1858,67.9343,68.1113,119900.0
2015-03-06 10:15:00,73.17,73.44,73.08,73.4,159400.0,68.1392,68.3906,68.0554,68.3534,159400.0
2015-03-06 10:20:00,73.38,73.86,73.33,73.86,110700.0,68.3348,68.7818,68.2882,68.7818,110700.0
2015-03-06 10:25:00,73.85,74.18,73.8,74.11,182800.0,68.7724,69.0798,68.7259,69.0146,182800.0
2015-03-06 10:30:00,74.1,74.1,73.81,74.07,158700.0,69.0053,69.0053,68.7352,68.9773,158700.0
2015-03-06 10:35:00,74.06,74.28,74.0,74.23,108300.0,68.968,69.1729,68.9121,69.1263,108300.0
2015-03-06 10:40:00,74.24,74.32,73.94,73.99,223400.0,69.1356,69.2101,68.8563,68.9028,223400.0
2015-03-06 10:45:00,74.0,74.05,73.81,73.94,77800.0,68.9121,68.9587,68.7352,68.8563,77800.0
2015-03-06 10:50:00,73.89,74.22,73.81,74.12,128600.0,68.8097,69.117,68.7352,69.0239,128600.0
2015-03-06 10:55:00,74.11,74.23,73.99,74.21,81800.0,69.0146,69.1263,68.9028,69.1077,81800.0
2015-03-06 11:00:00,74.2,74.27,74.13,74.19,72400.0,69.0984,69.1636,69.0332,69.0891,72400.0
2015-03-06 11:05:00,74.19,74.2,73.91,74.07,166400.0,69.0891,69.0984,68.8283,68.9773,166400.0
2015-03-06 11:10:00,74.04,74.13,73.96,73.96,36600.0,68.9494,69.0332,68.8749,68.8749,36600.0
2015-03-06 11:15:00,73.95,74.0,73.73,73.77,46500.0,68.8656,68.9121,68.6607,68.6979,46500.0
2015-03-06 11:20:00,73.77,73.78,73.65,73.67,58900.0,68.6979,68.7073,68.5862,68.6048,58900.0
2015-03-06 11:25:00,73.67,73.77,73.65,73.73,89000.0,68.6048,68.6979,68.5862,68.6607,89000.0
2015-03-06 11:30:00,73.72,73.72,73.52,73.67,50200.0,68.6514,68.6514,68.4651,68.6048,50200.0
2015-03-06 11:35:00,73.67,73.81,73.66,73.76,47100.0,68.6048,68.7352,68.5955,68.6886,47100.0
2015-03-06 11:40:00,73.76,73.86,73.75,73.77,43400.0,68.6886,68.7818,68.6793,68.6979,43400.0
2015-03-06 11:45:00,73.78,73.93,73.77,73.81,43400.0,68.7073,68.8469,68.6979,68.7352,43400.0
2015-03-06 11:50:00,73.81,74.1,73.8,74.09,70300.0,68.7352,69.0053,68.7259,68.9959,70300.0
2015-03-06 11:55:00,74.08,74.15,74.01,74.03,80300.0,68.9866,69.0518,68.9214,68.9401,80300.0
2015-03-06 12:00:00,74.04,74.16,74.01,74.12,22500.0,68.9494,69.0611,68.9214,69.0239,22500.0
2015-03-06 12:05:00,74.1,74.1,74.0,74.03,22500.0,69.0053,69.0053,68.9121,68.9401,22500.0
2015-03-06 12:10:00,74.03,74.09,74.0,74.05,49500.0,68.9401,68.9959,68.9121,68.9587,49500.0
2015-03-06 12:15:00,74.06,74.06,73.71,73.73,56500.0,68.968,68.968,68.6421,68.6607,56500.0
2015-03-06 12:20:00,73.75,73.83,73.71,73.74,61400.0,68.6793,68.7538,68.6421,68.67,61400.0
2015-03-06 12:25:00,73.73,73.8,73.61,73.7,29000.0,68.6607,68.7259,68.5489,68.6328,29000.0
2015-03-06 12:30:00,73.71,73.77,73.67,73.77,21400.0,68.6421,68.6979,68.6048,68.6979,21400.0
2015-03-06 12:35:00,73.77,73.77,73.69,73.71,19800.0,68.6979,68.6979,68.6234,68.6421,19800.0
2015-03-06 12:40:00,73.7,73.71,73.51,73.56,60400.0,68.6328,68.6421,68.4558,68.5024,60400.0
2015-03-06 12:45:00,73.56,73.64,73.55,73.61,26800.0,68.5024,68.5769,68.4931,68.5489,26800.0
2015-03-06 12:50:00,73.62,73.66,73.48,73.49,31200.0,68.5583,68.5955,68.4279,68.4372,31200.0
2015-03-06 12:55:00,73.5,73.57,73.43,73.54,47500.0,68.4465,68.5117,68.3813,68.4838,47500.0
2015-03-06 13:00:00,73.55,73.72,73.5,73.61,60900.0,68.4931,68.6514,68.4465,68.5489,60900.0
2015-03-06 13:05:00,73.61,73.64,73.35,73.4,39200.0,68.5489,68.5769,68.3068,68.3534,39200.0
2015-03-06 13:10:00,73.41,73.44,73.38,73.4,29100.0,68.3627,68.3906,68.3348,68.3534,29100.0
2015-03-06 13:15:00,73.38,73.45,73.36,73.4,14500.0,68.3348,68.3999,68.3161,68.3534,14500.0
2015-03-06 13:20:00,73.41,73.42,73.26,73.26,20300.0,68.3627,68.372,68.223,68.223,20300.0
2015-03-06 13:25:00,73.26,73.44,73.16,73.35,61400.0,68.223,68.3906,68.1299,68.3068,61400.0
2015-03-06 13:30:00,73.36,73.37,73.18,73.33,16500.0,68.3161,68.3254,68.1485,68.2882,16500.0
2015-03-06 13:35:00,73.29,73.41,73.2,73.29,37900.0,68.2509,68.3627,68.1671,68.2509,37900.0
2015-03-06 13:40:00,73.29,73.29,73.12,73.14,10800.0,68.2509,68.2509,68.0926,68.1113,10800.0
2015-03-06 13:45:00,73.15,73.22,73.1,73.22,26500.0,68.1206,68.1858,68.074,68.1858,26500.0
2015-03-06 13:50:00,73.22,73.29,73.17,73.28,11300.0,68.1858,68.2509,68.1392,68.2416,11300.0
2015-03-06 13:55:00,73.29,73.35,73.24,73.27,23700.0,68.2509,68.3068,68.2044,68.2323,23700.0
2015-03-06 14:00:00,73.28,73.36,73.23,73.31,23300.0,68.2416,68.3161,68.1951,68.2696,23300.0
2015-03-06 14:05:00,73.3,73.33,73.23,73.26,22800.0,68.2603,68.2882,68.1951,68.223,22800.0
2015-03-06 14:10:00,73.27,73.27,73.22,73.23,20700.0,68.2323,68.2323,68.1858,68.1951,20700.0
2015-03-06 14:15:00,73.24,73.26,73.21,73.24,22200.0,68.2044,68.223,68.1764,68.2044,22200.0
2015-03-06 14:20:00,73.25,73.31,73.09,73.15,39100.0,68.2137,68.2696,68.0647,68.1206,39100.0
2015-03-06 14:25:00,73.15,73.17,73.09,73.1,18500.0,68.1206,68.1392,68.0647,68.074,18500.0
2015-03-06 14:30:00,73.09,73.15,73.08,73.09,34700.0,68.0647,68.1206,68.0554,68.0647,34700.0
2015-03-06 14:35:00,73.09,73.1,72.96,72.97,27000.0,68.0647,68.074,67.9436,67.953,27000.0
2015-03-06 14:40:00,72.96,72.99,72.95,72.98,31700.0,67.9436,67.9716,67.9343,67.9623,31700.0
2015-03-06 14:45:00,72.97,73.03,72.91,72.92,26300.0,67.953,68.0088,67.8971,67.9064,26300.0
2015-03-06 14:50:00,72.92,72.99,72.9,72.99,14200.0,67.9064,67.9716,67.8878,67.9716,14200.0
2015-03-06 14:55:00,72.98,73.05,72.93,72.95,16500.0,67.9623,68.0275,67.9157,67.9343,16500.0
2015-03-06 15:00:00,72.95,73.09,72.94,72.98,32400.0,67.9343,68.0647,67.925,67.9623,32400.0
2015-03-06 15:05:00,72.98,72.99,72.82,72.86,44600.0,67.9623,67.9716,67.8133,67.8505,44600.0
2015-03-06 15:10:00,72.86,72.89,72.8,72.88,21500.0,67.8505,67.8785,67.7946,67.8691,21500.0
2015-03-06 15:15:00,72.89,72.99,72.89,72.99,30200.0,67.8785,67.9716,67.8785,67.9716,30200.0
2015-03-06 15:20:00,72.98,72.99,72.87,72.94,53000.0,67.9623,67.9716,67.8598,67.925,53000.0
2015-03-06 15:25:00,72.97,72.98,72.83,72.86,27400.0,67.953,67.9623,67.8226,67.8505,27400.0
2015-03-06 15:30:00,72.87,72.91,72.78,72.82,68000.0,67.8598,67.8971,67.776,67.8133,68000.0
2015-03-06 15:35:00,72.82,72.86,72.74,72.82,58500.0,67.8133,67.8505,67.7388,67.8133,58500.0
2015-03-06 15:40:00,72.83,72.84,72.75,72.8,52000.0,67.8226,67.8319,67.7481,67.7946,52000.0
2015-03-06 15:45:00,72.8,72.9,72.74,72.84,69400.0,67.7946,67.8878,67.7388,67.8319,69400.0
2015-03-06 15:50:00,72.83,72.9,72.82,72.88,63000.0,67.8226,67.8878,67.8133,67.8691,63000.0
2015-03-06 15:55:00,72.87,72.91,72.74,72.82,142600.0,67.8598,67.8971,67.7388,67.8133,142600.0
2015-03-09 09:30:00,73.0,73.0,72.54,72.6,45700.0,67.9809,67.9809,67.5525,67.6084,45700.0
2015-03-09 09:35:00,72.69,72.71,72.54,72.63,50100.0,67.6922,67.7108,67.5525,67.6363,50100.0
2015-03-09 09:40:00,72.63,72.82,72.61,72.76,33100.0,67.6363,67.8133,67.6177,67.7574,33100.0
2015-03-09 09:45:00,72.78,73.13,72.71,73.09,27700.0,67.776,68.1019,67.7108,68.0647,27700.0
2015-03-09 09:50:00,73.11,73.13,72.7,72.71,26500.0,68.0833,68.1019,67.7015,67.7108,26500.0
2015-03-09 09:55:00,72.77,73.27,72.76,73.26,18500.0,67.7667,68.2323,67.7574,68.223,18500.0
2015-03-09 10:00:00,73.23,73.38,73.15,73.33,34500.0,68.1951,68.3348,68.1206,68.2882,34500.0
2015-03-09 10:05:00,73.31,73.31,72.93,72.99,34500.0,68.2696,68.2696,67.9157,67.9716,34500.0
2015-03-09 10:10:00,72.99,73.04,72.96,73.03,20400.0,67.9716,68.0181,67.9436,68.0088,20400.0
2015-03-09 10:15:00,73.04,73.04,72.77,72.83,10600.0,68.0181,68.0181,67.7667,67.8226,10600.0
2015-03-09 10:20:00,72.81,73.08,72.81,73.0,28400.0,67.804,68.0554,67.804,67.9809,28400.0
2015-03-09 10:25:00,72.99,73.03,72.96,72.99,11300.0,67.9716,68.0088,67.9436,67.9716,11300.0
2015-03-09 10:30:00,72.96,72.96,72.88,72.92,24700.0,67.9436,67.9436,67.8691,67.9064,24700.0
2015-03-09 10:35:00,72.91,72.94,72.79,72.84,29300.0,67.8971,67.925,67.7853,67.8319,29300.0
2015-03-09 10:40:00,72.83,72.85,72.74,72.77,18300.0,67.8226,67.8412,67.7388,67.7667,18300.0
2015-03-09 10:45:00,72.76,72.91,72.75,72.9,29300.0,67.7574,67.8971,67.7481,67.8878,29300.0
2015-03-09 10:50:00,72.9,72.97,72.86,72.96,20800.0,67.8878,67.953,67.8505,67.9436,20800.0
2015-03-09 10:55:00,72.95,72.97,72.79,72.8,13900.0,67.9343,67.953,67.7853,67.7946,13900.0
2015-03-09 11:00:00,72.8,72.81,72.71,72.73,40100.0,67.7946,67.804,67.7108,67.7295,40100.0
2015-03-09 11:05:00,72.73,72.83,72.71,72.83,31600.0,67.7295,67.8226,67.7108,67.8226,31600.0
2015-03-09 11:10:00,72.8,72.8,72.53,72.53,48000.0,67.7946,67.7946,67.5432,67.5432,48000.0
2015-03-09 11:15:00,72.55,72.56,72.3,72.4,37700.0,67.5618,67.5711,67.329,67.4221,37700.0
2015-03-09 11:20:00,72.38,72.39,72.26,72.33,21300.0,67.4035,67.4128,67.2918,67.357,21300.0
2015-03-09 11:25:00,72.34,72.56,72.31,72.52,27900.0,67.3663,67.5711,67.3383,67.5339,27900.0
2015-03-09 11:30:00,72.54,72.58,72.5,72.5,15400.0,67.5525,67.5898,67.5153,67.5153,15400.0
2015-03-09 11:35:00,72.47,72.6,72.46,72.53,13700.0,67.4873,67.6084,67.478,67.5432,13700.0
2015-03-09 11:40:00,72.5,72.59,72.5,72.55,13000.0,67.5153,67.5991,67.5153,67.5618,13000.0
2015-03-09 11:45:00,72.55,72.55,72.31,72.33,11700.0,67.5618,67.5618,67.3383,67.357,11700.0
2015-03-09 11:50:00,72.34,72.37,72.27,72.28,11700.0,67.3663,67.3942,67.3011,67.3104,11700.0
2015-03-09 11:55:00,72.29,72.31,72.16,72.18,33800.0,67.3197,67.3383,67.1986,67.2173,33800.0
2015-03-09 12:00:00,72.2,72.23,72.16,72.17,28200.0,67.2359,67.2638,67.1986,67.208,28200.0
2015-03-09 12:05:00,72.18,72.2,72.05,72.06,19100.0,67.2173,67.2359,67.0962,67.1055,19100.0
2015-03-09 12:10:00,72.05,72.09,71.99,72.0,52900.0,67.0962,67.1335,67.0403,67.0496,52900.0
2015-03-09 12:15:00,72.0,72.0,71.86,71.92,20700.0,67.0496,67.0496,66.9193,66.9751,20700.0
2015-03-09 12:20:00,71.92,72.02,71.92,72.0,15700.0,66.9751,67.0683,66.9751,67.0496,15700.0
2015-03-09 12:25:00,72.0,72.1,71.98,71.98,41500.0,67.0496,67.1428,67.031,67.031,41500.0
2015-03-09 12:30:00,71.97,72.05,71.87,71.93,22300.0,67.0217,67.0962,66.9286,66.9845,22300.0
2015-03-09 12:35:00,71.94,71.94,71.75,71.75,13200.0,66.9938,66.9938,66.8168,66.8168,13200.0
2015-03-09 12:40:00,71.75,71.86,71.75,71.78,22600.0,66.8168,66.9193,66.8168,66.8448,22600.0
2015-03-09 12:45:00,71.79,71.85,71.77,71.84,13900.0,66.8541,66.91,66.8355,66.9006,13900.0
2015-03-09 12:50:00,71.85,71.97,71.84,71.96,16200.0,66.91,67.0217,66.9006,67.0124,16200.0
2015-03-09 12:55:00,71.98,71.99,71.8,71.83,19400.0,67.031,67.0403,66.8634,66.8913,19400.0
2015-03-09 13:00:00,71.85,71.91,71.81,71.88,21000.0,66.91,66.9658,66.8727,66.9379,21000.0
2015-03-09 13:05:00,71.87,71.93,71.78,71.9,11800.0,66.9286,66.9845,66.8448,66.9565,11800.0
2015-03-09 13:10:00,71.91,71.92,71.88,71.88,16300.0,66.9658,66.9751,66.9379,66.9379,16300.0
2015-03-09 13:15:00,71.88,71.91,71.66,71.67,16700.0,66.9379,66.9658,66.733,66.7423,16700.0
2015-03-09 13:20:00,71.68,71.74,71.61,71.68,19100.0,66.7516,66.8075,66.6865,66.7516,19100.0
2015-03-09 13:25:00,71.67,71.67,71.62,71.65,43900.0,66.7423,66.7423,66.6958,66.7237,43900.0
2015-03-09 13:30:00,71.66,71.67,71.59,71.59,39500.0,66.733,66.7423,66.6678,66.6678,39500.0
2015-03-09 13:35:00,71.59,71.66,71.58,71.66,122400.0,66.6678,66.733,66.6585,66.733,122400.0
2015-03-09 13:40:00,71.65,71.75,71.63,71.71,19900.0,66.7237,66.8168,66.7051,66.7796,19900.0
2015-03-09 13:45:00,71.72,71.81,71.69,71.81,24200.0,66.7889,66.8727,66.761,66.8727,24200.0
2015-03-09 13:50:00,71.81,71.87,71.81,71.83,20900.0,66.8727,66.9286,66.8727,66.8913,20900.0
2015-03-09 13:55:00,71.83,71.96,71.73,71.96,64700.0,66.8913,67.0124,66.7982,67.0124,64700.0
2015-03-09 14:00:00,71.96,71.99,71.82,71.89,25900.0,67.0124,67.0403,66.882,66.9472,25900.0
2015-03-09 14:05:00,71.89,72.0,71.87,71.87,49800.0,66.9472,67.0496,66.9286,66.9286,49800.0
2015-03-09 14:10:00,71.86,71.89,71.73,71.73,14500.0,66.9193,66.9472,66.7982,66.7982,14500.0
2015-03-09 14:15:00,71.74,71.82,71.68,71.69,25500.0,66.8075,66.882,66.7516,66.761,25500.0
2015-03-09 14:20:00,71.69,71.73,71.67,71.68,17800.0,66.761,66.7982,66.7423,66.7516,17800.0
2015-03-09 14:25:00,71.67,71.8,71.67,71.77,22100.0,66.7423,66.8634,66.7423,66.8355,22100.0
2015-03-09 14:30:00,71.77,71.8,71.6,71.69,24700.0,66.8355,66.8634,66.6771,66.761,24700.0
2015-03-09 14:35:00,71.69,71.69,71.57,71.58,16700.0,66.761,66.761,66.6492,66.6585,16700.0
2015-03-09 14:40:00,71.58,71.72,71.56,71.7,12500.0,66.6585,66.7889,66.6399,66.7703,12500.0
2015-03-09 14:45:00,71.71,71.71,71.64,71.65,14000.0,66.7796,66.7796,66.7144,66.7237,14000.0
2015-03-09 14:50:00,71.62,71.66,71.58,71.59,15400.0,66.6958,66.733,66.6585,66.6678,15400.0
2015-03-09 14:55:00,71.59,71.68,71.59,71.68,12300.0,66.6678,66.7516,66.6678,66.7516,12300.0
2015-03-09 15:00:00,71.69,71.72,71.67,71.67,18000.0,66.761,66.7889,66.7423,66.7423,18000.0
2015-03-09 15:05:00,71.66,71.71,71.64,71.69,21300.0,66.733,66.7796,66.7144,66.761,21300.0
2015-03-09 15:10:00,71.7,71.72,71.64,71.71,25600.0,66.7703,66.7889,66.7144,66.7796,25600.0
2015-03-09 15:15:00,71.72,71.75,71.66,71.69,22000.0,66.7889,66.8168,66.733,66.761,22000.0
2015-03-09 15:20:00,71.69,71.74,71.64,71.66,26200.0,66.761,66.8075,66.7144,66.733,26200.0
2015-03-09 15:25:00,71.65,71.73,71.63,71.71,38000.0,66.7237,66.7982,66.7051,66.7796,38000.0
2015-03-09 15:30:00,71.7,71.76,71.7,71.72,25300.0,66.7703,66.8261,66.7703,66.7889,25300.0
2015-03-09 15:35:00,71.72,71.78,71.66,71.68,72500.0,66.7889,66.8448,66.733,66.7516,72500.0
2015-03-09 15:40:00,71.69,71.86,71.68,71.79,70700.0,66.761,66.9193,66.7516,66.8541,70700.0
2015-03-09 15:45:00,71.81,71.91,71.72,71.75,86200.0,66.8727,66.9658,66.7889,66.8168,86200.0
2015-03-09 15:50:00,71.75,71.87,71.7,71.72,116100.0,66.8168,66.9286,66.7703,66.7889,116100.0
2015-03-09 15:55:00,71.72,71.82,71.68,71.7,180100.0,66.7889,66.882,66.7516,66.7703,180100.0
2015-03-10 09:30:00,71.16,71.63,71.14,71.31,71000.0,66.2674,66.7051,66.2488,66.4071,71000.0
2015-03-10 09:35:00,71.37,71.45,71.11,71.13,22900.0,66.463,66.5375,66.2208,66.2395,22900.0
2015-03-10 09:40:00,71.11,71.24,70.91,70.98,41100.0,66.2208,66.3419,66.0346,66.0998,41100.0
2015-03-10 09:45:00,70.94,70.96,70.79,70.85,50900.0,66.0625,66.0811,65.9228,65.9787,50900.0
2015-03-10 09:50:00,70.83,70.99,70.78,70.92,69200.0,65.9601,66.1091,65.9135,66.0439,69200.0
2015-03-10 09:55:00,70.93,71.01,70.85,70.98,36100.0,66.0532,66.1277,65.9787,66.0998,36100.0
2015-03-10 10:00:00,70.97,71.06,70.79,71.06,59800.0,66.0905,66.1743,65.9228,66.1743,59800.0
2015-03-10 10:05:00,71.06,71.1,70.92,70.94,31600.0,66.1743,66.2115,66.0439,66.0625,31600.0
2015-03-10 10:10:00,70.96,71.06,70.9,70.94,28400.0,66.0811,66.1743,66.0253,66.0625,28400.0
2015-03-10 10:15:00,70.93,70.93,70.74,70.87,66500.0,66.0532,66.0532,65.8763,65.9973,66500.0
2015-03-10 10:20:00,70.86,71.01,70.85,70.88,86700.0,65.988,66.1277,65.9787,66.0066,86700.0
2015-03-10 10:25:00,70.88,70.94,70.75,70.82,54700.0,66.0066,66.0625,65.8856,65.9508,54700.0
2015-03-10 10:30:00,70.83,70.93,70.6,70.65,95000.0,65.9601,66.0532,65.7459,65.7925,95000.0
2015-03-10 10:35:00,70.64,70.74,70.62,70.71,34100.0,65.7831,65.8763,65.7645,65.8483,34100.0
2015-03-10 10:40:00,70.7,70.77,70.54,70.56,38300.0,65.839,65.9042,65.69,65.7086,38300.0
2015-03-10 10:45:00,70.56,70.65,70.52,70.56,26800.0,65.7086,65.7925,65.6714,65.7086,26800.0
2015-03-10 10:50:00,70.56,70.71,70.56,70.64,52800.0,65.7086,65.8483,65.7086,65.7831,52800.0
2015-03-10 10:55:00,70.64,70.73,70.59,70.59,72400.0,65.7831,65.867,65.7366,65.7366,72400.0
2015-03-10 11:00:00,70.58,70.74,70.58,70.61,37000.0,65.7273,65.8763,65.7273,65.7552,37000.0
2015-03-10 11:05:00,70.6,70.69,70.58,70.63,31700.0,65.7459,65.8297,65.7273,65.7738,31700.0
2015-03-10 11:10:00,70.63,70.69,70.56,70.67,30500.0,65.7738,65.8297,65.7086,65.8111,30500.0
2015-03-10 11:15:00,70.67,70.78,70.67,70.76,32400.0,65.8111,65.9135,65.8111,65.8949,32400.0
2015-03-10 11:20:00,70.74,70.9,70.73,70.9,51400.0,65.8763,66.0253,65.867,66.0253,51400.0
2015-03-10 11:25:00,70.9,70.97,70.84,70.86,34800.0,66.0253,66.0905,65.9694,65.988,34800.0
2015-03-10 11:30:00,70.85,70.86,70.76,70.79,37900.0,65.9787,65.988,65.8949,65.9228,37900.0
2015-03-10 11:35:00,70.78,71.03,70.78,71.03,52000.0,65.9135,66.1463,65.9135,66.1463,52000.0
2015-03-10 11:40:00,71.01,71.02,70.84,70.95,45600.0,66.1277,66.137,65.9694,66.0718,45600.0
2015-03-10 11:45:00,70.94,70.94,70.74,70.82,52400.0,66.0625,66.0625,65.8763,65.9508,52400.0
2015-03-10 11:50:00,70.81,70.95,70.72,70.83,78100.0,65.9415,66.0718,65.8576,65.9601,78100.0
2015-03-10 11:55:00,70.81,70.9,70.73,70.74,12800.0,65.9415,66.0253,65.867,65.8763,12800.0
2015-03-10 12:00:00,70.75,70.79,70.64,70.67,38300.0,65.8856,65.9228,65.7831,65.8111,38300.0
2015-03-10 12:05:00,70.66,70.8,70.59,70.73,54200.0,65.8018,65.9321,65.7366,65.867,54200.0
2015-03-10 12:10:00,70.75,70.82,70.62,70.68,58700.0,65.8856,65.9508,65.7645,65.8204,58700.0
2015-03-10 12:15:00,70.67,70.7,70.6,70.66,19800.0,65.8111,65.839,65.7459,65.8018,19800.0
2015-03-10 12:20:00,70.64,70.65,70.55,70.55,12700.0,65.7831,65.7925,65.6993,65.6993,12700.0
2015-03-10 12:25:00,70.56,70.64,70.51,70.56,8400.0,65.7086,65.7831,65.6621,65.7086,8400.0
2015-03-10 12:30:00,70.54,70.61,70.53,70.54,8200.0,65.69,65.7552,65.6807,65.69,8200.0
2015-03-10 12:35:00,70.53,70.61,70.5,70.61,9500.0,65.6807,65.7552,65.6528,65.7552,9500.0
2015-03-10 12:40:00,70.61,70.64,70.52,70.52,16900.0,65.7552,65.7831,65.6714,65.6714,16900.0
2015-03-10 12:45:00,70.52,70.66,70.49,70.66,36800.0,65.6714,65.8018,65.6435,65.8018,36800.0
2015-03-10 12:50:00,70.67,70.72,70.64,70.67,17800.0,65.8111,65.8576,65.7831,65.8111,17800.0
2015-03-10 12:55:00,70.66,70.75,70.6,70.61,18800.0,65.8018,65.8856,65.7459,65.7552,18800.0
2015-03-10 13:00:00,70.65,70.72,70.65,70.68,10300.0,65.7925,65.8576,65.7925,65.8204,10300.0
2015-03-10 13:05:00,70.68,70.7,70.59,70.64,20000.0,65.8204,65.839,65.7366,65.7831,20000.0
2015-03-10 13:10:00,70.65,70.7,70.59,70.62,19400.0,65.7925,65.839,65.7366,65.7645,19400.0
2015-03-10 13:15:00,70.64,70.81,70.63,70.78,17500.0,65.7831,65.9415,65.7738,65.9135,17500.0
2015-03-10 13:20:00,70.81,70.88,70.75,70.82,14400.0,65.9415,66.0066,65.8856,65.9508,14400.0
2015-03-10 13:25:00,70.81,70.86,70.77,70.79,11800.0,65.9415,65.988,65.9042,65.9228,11800.0
2015-03-10 13:30:00,70.78,70.78,70.61,70.61,12600.0,65.9135,65.9135,65.7552,65.7552,12600.0
2015-03-10 13:35:00,70.61,70.69,70.6,70.64,17200.0,65.7552,65.8297,65.7459,65.7831,17200.0
2015-03-10 13:40:00,70.64,70.69,70.64,70.64,13800.0,65.7831,65.8297,65.7831,65.7831,13800.0
2015-03-10 13:45:00,70.64,70.69,70.62,70.63,17100.0,65.7831,65.8297,65.7645,65.7738,17100.0
2015-03-10 13:50:00,70.64,70.68,70.63,70.68,23600.0,65.7831,65.8204,65.7738,65.8204,23600.0
2015-03-10 13:55:00,70.68,70.7,70.61,70.63,14200.0,65.8204,65.839,65.7552,65.7738,14200.0
2015-03-10 14:00:00,70.64,70.72,70.63,70.72,21600.0,65.7831,65.8576,65.7738,65.8576,21600.0
2015-03-10 14:05:00,70.71,70.87,70.59,70.62,155200.0,65.8483,65.9973,65.7366,65.7645,155200.0
2015-03-10 14:10:00,70.6,70.73,70.46,70.47,78800.0,65.7459,65.867,65.6155,65.6248,78800.0
2015-03-10 14:15:00,70.46,70.54,70.43,70.45,17500.0,65.6155,65.69,65.5876,65.6062,17500.0
2015-03-10 14:20:00,70.46,70.46,70.36,70.39,23300.0,65.6155,65.6155,65.5224,65.5503,23300.0
2015-03-10 14:25:00,70.39,70.58,70.39,70.57,36900.0,65.5503,65.7273,65.5503,65.718,36900.0
2015-03-10 14:30:00,70.57,70.59,70.49,70.53,25400.0,65.718,65.7366,65.6435,65.6807,25400.0
2015-03-10 14:35:00,70.53,70.56,70.49,70.52,32700.0,65.6807,65.7086,65.6435,65.6714,32700.0
2015-03-10 14:40:00,70.52,70.55,70.49,70.54,23100.0,65.6714,65.6993,65.6435,65.69,23100.0
2015-03-10 14:45:00,70.55,70.57,70.49,70.52,30300.0,65.6993,65.718,65.6435,65.6714,30300.0
2015-03-10 14:50:00,70.52,70.54,70.4,70.42,28400.0,65.6714,65.69,65.5597,65.5783,28400.0
2015-03-10 14:55:00,70.41,70.45,70.35,70.39,21000.0,65.569,65.6062,65.5131,65.5503,21000.0
2015-03-10 15:00:00,70.38,70.41,70.33,70.34,28900.0,65.541,65.569,65.4945,65.5038,28900.0
2015-03-10 15:05:00,70.35,70.41,70.34,70.38,27400.0,65.5131,65.569,65.5038,65.541,27400.0
2015-03-10 15:10:00,70.38,70.4,70.34,70.36,34600.0,65.541,65.5597,65.5038,65.5224,34600.0
2015-03-10 15:15:00,70.36,70.41,70.35,70.38,44400.0,65.5224,65.569,65.5131,65.541,44400.0
2015-03-10 15:20:00,70.39,70.48,70.38,70.4,40300.0,65.5503,65.6342,65.541,65.5597,40300.0
2015-03-10 15:25:00,70.39,70.43,70.34,70.37,56100.0,65.5503,65.5876,65.5038,65.5317,56100.0
2015-03-10 15:30:00,70.37,70.4,70.29,70.34,44200.0,65.5317,65.5597,65.4572,65.5038,44200.0
2015-03-10 15:35:00,70.33,70.46,70.32,70.37,47800.0,65.4945,65.6155,65.4852,65.5317,47800.0
2015-03-10 15:40:00,70.38,70.45,70.34,70.39,52800.0,65.541,65.6062,65.5038,65.5503,52800.0
2015-03-10 15:45:00,70.38,70.45,70.28,70.42,81300.0,65.541,65.6062,65.4479,65.5783,81300.0
2015-03-10 15:50:00,70.42,70.45,70.36,70.44,87800.0,65.5783,65.6062,65.5224,65.5969,87800.0
2015-03-10 15:55:00,70.44,70.44,70.24,70.26,202500.0,65.5969,65.5969,65.4107,65.4293,202500.0
2015-03-11 09:30:00,70.47,70.47,70.24,70.38,57200.0,65.6248,65.6248,65.4107,65.541,57200.0
2015-03-11 09:35:00,70.36,70.69,70.22,70.69,55000.0,65.5224,65.8297,65.392,65.8297,55000.0
2015-03-11 09:40:00,70.66,71.04,70.56,71.03,40100.0,65.8018,66.1556,65.7086,66.1463,40100.0
2015-03-11 09:45:00,71.09,71.3,70.98,71.04,34800.0,66.2022,66.3978,66.0998,66.1556,34800.0
2015-03-11 09:50:00,71.01,71.12,70.99,71.08,35900.0,66.1277,66.2301,66.1091,66.1929,35900.0
2015-03-11 09:55:00,71.05,71.22,70.96,71.19,35200.0,66.165,66.3233,66.0811,66.2953,35200.0
2015-03-11 10:00:00,71.19,71.24,71.1,71.2,20300.0,66.2953,66.3419,66.2115,66.3046,20300.0
2015-03-11 10:05:00,71.2,71.24,71.12,71.16,97800.0,66.3046,66.3419,66.2301,66.2674,97800.0
2015-03-11 10:10:00,71.15,71.22,71.12,71.22,18800.0,66.2581,66.3233,66.2301,66.3233,18800.0
2015-03-11 10:15:00,71.22,71.3,71.15,71.17,18800.0,66.3233,66.3978,66.2581,66.2767,18800.0
2015-03-11 10:20:00,71.16,71.19,71.05,71.11,19400.0,66.2674,66.2953,66.165,66.2208,19400.0
2015-03-11 10:25:00,71.13,71.29,71.02,71.28,28500.0,66.2395,66.3885,66.137,66.3791,28500.0
2015-03-11 10:30:00,71.29,71.29,70.97,71.02,18300.0,66.3885,66.3885,66.0905,66.137,18300.0
2015-03-11 10:35:00,70.99,71.11,70.97,71.04,16400.0,66.1091,66.2208,66.0905,66.1556,16400.0
2015-03-11 10:40:00,71.06,71.11,70.94,71.04,34200.0,66.1743,66.2208,66.0625,66.1556,34200.0
2015-03-11 10:45:00,71.03,71.12,70.98,71.12,23400.0,66.1463,66.2301,66.0998,66.2301,23400.0
2015-03-11 10:50:00,71.13,71.3,71.1,71.29,45200.0,66.2395,66.3978,66.2115,66.3885,45200.0
2015-03-11 10:55:00,71.29,71.3,71.22,71.28,31100.0,66.3885,66.3978,66.3233,66.3791,31100.0
2015-03-11 11:00:00,71.28,71.48,71.25,71.46,103500.0,66.3791,66.5654,66.3512,66.5468,103500.0
2015-03-11 11:05:00,71.45,71.5,71.44,71.46,35500.0,66.5375,66.584,66.5281,66.5468,35500.0
2015-03-11 11:10:00,71.46,71.75,71.45,71.74,35300.0,66.5468,66.8168,66.5375,66.8075,35300.0
2015-03-11 11:15:00,71.73,71.77,71.53,71.53,38900.0,66.7982,66.8355,66.612,66.612,38900.0
2015-03-11 11:20:00,71.52,71.63,71.5,71.57,10200.0,66.6026,66.7051,66.584,66.6492,10200.0
2015-03-11 11:25:00,71.58,71.63,71.54,71.59,13700.0,66.6585,66.7051,66.6213,66.6678,13700.0
2015-03-11 11:30:00,71.6,71.6,71.41,71.41,61600.0,66.6771,66.6771,66.5002,66.5002,61600.0
2015-03-11 11:35:00,71.42,71.43,71.33,71.39,33900.0,66.5095,66.5188,66.4257,66.4816,33900.0
2015-03-11 11:40:00,71.4,71.59,71.36,71.58,59600.0,66.4909,66.6678,66.4536,66.6585,59600.0
2015-03-11 11:45:00,71.58,71.75,71.58,71.74,43000.0,66.6585,66.8168,66.6585,66.8075,43000.0
2015-03-11 11:50:00,71.75,71.76,71.68,71.75,71300.0,66.8168,66.8261,66.7516,66.8168,71300.0
2015-03-11 11:55:00,71.76,71.76,71.63,71.69,187600.0,66.8261,66.8261,66.7051,66.761,187600.0
2015-03-11 12:00:00,71.7,71.83,71.7,71.74,23400.0,66.7703,66.8913,66.7703,66.8075,23400.0
2015-03-11 12:05:00,71.74,71.9,71.68,71.89,30500.0,66.8075,66.9565,66.7516,66.9472,30500.0
2015-03-11 12:10:00,71.89,71.91,71.8,71.84,21400.0,66.9472,66.9658,66.8634,66.9006,21400.0
2015-03-11 12:15:00,71.84,71.93,71.7,71.92,20500.0,66.9006,66.9845,66.7703,66.9751,20500.0
2015-03-11 12:20:00,71.93,72.0,71.9,71.91,23300.0,66.9845,67.0496,66.9565,66.9658,23300.0
2015-03-11 12:25:00,71.91,71.92,71.85,71.86,22500.0,66.9658,66.9751,66.91,66.9193,22500.0
2015-03-11 12:30:00,71.84,71.86,71.7,71.7,16800.0,66.9006,66.9193,66.7703,66.7703,16800.0
2015-03-11 12:35:00,71.7,71.87,71.64,71.76,27400.0,66.7703,66.9286,66.7144,66.8261,27400.0
2015-03-11 12:40:00,71.76,71.76,71.67,71.72,21200.0,66.8261,66.8261,66.7423,66.7889,21200.0
2015-03-11 12:45:00,71.72,71.81,71.7,71.74,17200.0,66.7889,66.8727,66.7703,66.8075,17200.0
2015-03-11 12:50:00,71.75,71.86,71.75,71.82,15200.0,66.8168,66.9193,66.8168,66.882,15200.0
2015-03-11 12:55:00,71.83,71.83,71.74,71.77,11800.0,66.8913,66.8913,66.8075,66.8355,11800.0
2015-03-11 13:00:00,71.78,71.88,71.77,71.87,14900.0,66.8448,66.9379,66.8355,66.9286,14900.0
2015-03-11 13:05:00,71.86,71.96,71.76,71.81,70400.0,66.9193,67.0124,66.8261,66.8727,70400.0
2015-03-11 13:10:00,71.83,71.83,71.7,71.77,7400.0,66.8913,66.8913,66.7703,66.8355,7400.0
2015-03-11 13:15:00,71.75,71.88,71.7,71.73,73300.0,66.8168,66.9379,66.7703,66.7982,73300.0
2015-03-11 13:20:00,71.75,71.77,71.72,71.76,8500.0,66.8168,66.8355,66.7889,66.8261,8500.0
2015-03-11 13:25:00,71.77,71.83,71.71,71.73,35800.0,66.8355,66.8913,66.7796,66.7982,35800.0
2015-03-11 13:30:00,71.75,71.75,71.64,71.67,18300.0,66.8168,66.8168,66.7144,66.7423,18300.0
2015-03-11 13:35:00,71.66,71.8,71.64,71.8,27400.0,66.733,66.8634,66.7144,66.8634,27400.0
2015-03-11 13:40:00,71.77,71.82,71.75,71.79,30200.0,66.8355,66.882,66.8168,66.8541,30200.0
2015-03-11 13:45:00,71.79,71.8,71.71,71.75,25000.0,66.8541,66.8634,66.7796,66.8168,25000.0
2015-03-11 13:50:00,71.77,71.84,71.7,71.84,16500.0,66.8355,66.9006,66.7703,66.9006,16500.0
2015-03-11 13:55:00,71.83,71.92,71.82,71.86,20600.0,66.8913,66.9751,66.882,66.9193,20600.0
2015-03-11 14:00:00,71.86,72.05,71.83,72.02,93600.0,66.9193,67.0962,66.8913,67.0683,93600.0
2015-03-11 14:05:00,72.05,72.26,72.05,72.19,86700.0,67.0962,67.2918,67.0962,67.2266,86700.0
2015-03-11 14:10:00,72.19,72.24,72.15,72.22,31800.0,67.2266,67.2731,67.1893,67.2545,31800.0
2015-03-11 14:15:00,72.23,72.37,72.22,72.32,52500.0,67.2638,67.3942,67.2545,67.3476,52500.0
2015-03-11 14:20:00,72.32,72.35,72.2,72.21,11700.0,67.3476,67.3756,67.2359,67.2452,11700.0
2015-03-11 14:25:00,72.2,72.25,72.17,72.18,30900.0,67.2359,67.2825,67.208,67.2173,30900.0
2015-03-11 14:30:00,72.19,72.19,72.1,72.12,30800.0,67.2266,67.2266,67.1428,67.1614,30800.0
2015-03-11 14:35:00,72.12,72.24,72.12,72.16,13300.0,67.1614,67.2731,67.1614,67.1986,13300.0
2015-03-11 14:40:00,72.16,72.17,72.03,72.05,15100.0,67.1986,67.208,67.0776,67.0962,15100.0
2015-03-11 14:45:00,72.04,72.14,72.02,72.02,17400.0,67.0869,67.18,67.0683,67.0683,17400.0
2015-03-11 14:50:00,72.04,72.13,71.96,71.97,19500.0,67.0869,67.1707,67.0124,67.0217,19500.0
2015-03-11 14:55:00,71.97,72.02,71.91,72.02,15100.0,67.0217,67.0683,66.9658,67.0683,15100.0
2015-03-11 15:00:00,72.03,72.03,71.91,71.91,18600.0,67.0776,67.0776,66.9658,66.9658,18600.0
2015-03-11 15:05:00,71.9,71.99,71.88,71.9,17500.0,66.9565,67.0403,66.9379,66.9565,17500.0
2015-03-11 15:10:00,71.9,71.92,71.83,71.84,25200.0,66.9565,66.9751,66.8913,66.9006,25200.0
2015-03-11 15:15:00,71.85,71.9,71.82,71.83,22400.0,66.91,66.9565,66.882,66.8913,22400.0
2015-03-11 15:20:00,71.84,71.84,71.7,71.7,43100.0,66.9006,66.9006,66.7703,66.7703,43100.0
2015-03-11 15:25:00,71.71,71.8,71.7,71.74,24200.0,66.7796,66.8634,66.7703,66.8075,24200.0
2015-03-11 15:30:00,71.74,71.75,71.68,71.73,31400.0,66.8075,66.8168,66.7516,66.7982,31400.0
2015-03-11 15:35:00,71.72,71.74,71.64,71.65,44800.0,66.7889,66.8075,66.7144,66.7237,44800.0
2015-03-11 15:40:00,71.65,71.76,71.62,71.74,57400.0,66.7237,66.8261,66.6958,66.8075,57400.0
2015-03-11 15:45:00,71.74,71.75,71.68,71.72,80200.0,66.8075,66.8168,66.7516,66.7889,80200.0
2015-03-11 15:50:00,71.73,71.8,71.7,71.79,84200.0,66.7982,66.8634,66.7703,66.8541,84200.0
2015-03-11 15:55:00,71.79,71.83,71.69,71.76,223000.0,66.8541,66.8913,66.761,66.8261,223000.0
2015-03-12 09:30:00,71.99,72.1,71.85,71.91,33900.0,67.0403,67.1428,66.91,66.9658,33900.0
2015-03-12 09:35:00,71.91,72.19,71.91,72.05,162700.0,66.9658,67.2266,66.9658,67.0962,162700.0
2015-03-12 09:40:00,72.11,72.46,72.1,72.41,22600.0,67.1521,67.478,67.1428,67.4315,22600.0
2015-03-12 09:45:00,72.41,72.68,72.35,72.64,38600.0,67.4315,67.6829,67.3756,67.6456,38600.0
2015-03-12 09:50:00,72.64,72.8,72.64,72.79,28200.0,67.6456,67.7946,67.6456,67.7853,28200.0
2015-03-12 09:55:00,72.76,73.02,72.76,73.02,43700.0,67.7574,67.9995,67.7574,67.9995,43700.0
2015-03-12 10:00:00,73.02,73.08,72.61,72.64,26100.0,67.9995,68.0554,67.6177,67.6456,26100.0
2015-03-12 10:05:00,72.61,72.66,72.38,72.42,24100.0,67.6177,67.6643,67.4035,67.4408,24100.0
2015-03-12 10:10:00,72.43,72.55,72.39,72.53,29600.0,67.4501,67.5618,67.4128,67.5432,29600.0
2015-03-12 10:15:00,72.53,72.58,72.47,72.57,23600.0,67.5432,67.5898,67.4873,67.5805,23600.0
2015-03-12 10:20:00,72.55,72.62,72.47,72.6,20500.0,67.5618,67.627,67.4873,67.6084,20500.0
2015-03-12 10:25:00,72.6,72.7,72.58,72.63,26500.0,67.6084,67.7015,67.5898,67.6363,26500.0
2015-03-12 10:30:00,72.63,72.77,72.57,72.74,27500.0,67.6363,67.7667,67.5805,67.7388,27500.0
2015-03-12 10:35:00,72.76,72.78,72.66,72.67,12000.0,67.7574,67.776,67.6643,67.6736,12000.0
2015-03-12 10:40:00,72.69,72.71,72.6,72.62,28600.0,67.6922,67.7108,67.6084,67.627,28600.0
2015-03-12 10:45:00,72.62,72.62,72.51,72.55,14400.0,67.627,67.627,67.5246,67.5618,14400.0
2015-03-12 10:50:00,72.54,72.67,72.54,72.64,19300.0,67.5525,67.6736,67.5525,67.6456,19300.0
2015-03-12 10:55:00,72.67,72.7,72.6,72.61,13900.0,67.6736,67.7015,67.6084,67.6177,13900.0
2015-03-12 11:00:00,72.61,72.62,72.56,72.57,10500.0,67.6177,67.627,67.5711,67.5805,10500.0
2015-03-12 11:05:00,72.55,72.59,72.47,72.55,16200.0,67.5618,67.5991,67.4873,67.5618,16200.0
2015-03-12 11:10:00,72.56,72.61,72.54,72.59,8200.0,67.5711,67.6177,67.5525,67.5991,8200.0
2015-03-12 11:15:00,72.59,72.64,72.56,72.6,23400.0,67.5991,67.6456,67.5711,67.6084,23400.0
2015-03-12 11:20:00,72.61,72.74,72.6,72.64,28200.0,67.6177,67.7388,67.6084,67.6456,28200.0
2015-03-12 11:25:00,72.63,72.71,72.6,72.66,42700.0,67.6363,67.7108,67.6084,67.6643,42700.0
2015-03-12 11:30:00,72.65,72.74,72.57,72.72,47900.0,67.655,67.7388,67.5805,67.7201,47900.0
2015-03-12 11:35:00,72.71,72.72,72.59,72.65,27400.0,67.7108,67.7201,67.5991,67.655,27400.0
2015-03-12 11:40:00,72.64,72.68,72.59,72.63,26900.0,67.6456,67.6829,67.5991,67.6363,26900.0
2015-03-12 11:45:00,72.64,72.71,72.64,72.7,22000.0,67.6456,67.7108,67.6456,67.7015,22000.0
2015-03-12 11:50:00,72.7,72.78,72.63,72.63,47200.0,67.7015,67.776,67.6363,67.6363,47200.0
2015-03-12 11:55:00,72.63,72.78,72.62,72.78,21000.0,67.6363,67.776,67.627,67.776,21000.0
2015-03-12 12:00:00,72.78,72.85,72.75,72.84,15500.0,67.776,67.8412,67.7481,67.8319,15500.0
2015-03-12 12:05:00,72.84,72.85,72.61,72.61,20300.0,67.8319,67.8412,67.6177,67.6177,20300.0
2015-03-12 12:10:00,72.61,72.7,72.6,72.68,24900.0,67.6177,67.7015,67.6084,67.6829,24900.0
2015-03-12 12:15:00,72.7,72.78,72.65,72.77,41200.0,67.7015,67.776,67.655,67.7667,41200.0
2015-03-12 12:20:00,72.74,72.85,72.68,72.69,84200.0,67.7388,67.8412,67.6829,67.6922,84200.0
2015-03-12 12:25:00,72.68,72.77,72.65,72.77,14200.0,67.6829,67.7667,67.655,67.7667,14200.0
2015-03-12 12:30:00,72.76,72.82,72.7,72.77,30300.0,67.7574,67.8133,67.7015,67.7667,30300.0
2015-03-12 12:35:00,72.79,72.79,72.64,72.67,36300.0,67.7853,67.7853,67.6456,67.6736,36300.0
2015-03-12 12:40:00,72.67,72.77,72.63,72.71,19700.0,67.6736,67.7667,67.6363,67.7108,19700.0
2015-03-12 12:45:00,72.71,72.72,72.56,72.59,14500.0,67.7108,67.7201,67.5711,67.5991,14500.0
2015-03-12 12:50:00,72.58,72.59,72.5,72.51,10100.0,67.5898,67.5991,67.5153,67.5246,10100.0
2015-03-12 12:55:00,72.51,72.51,72.45,72.45,19100.0,67.5246,67.5246,67.4687,67.4687,19100.0
2015-03-12 13:00:00,72.45,72.47,72.44,72.45,17400.0,67.4687,67.4873,67.4594,67.4687,17400.0
2015-03-12 13:05:00,72.46,72.57,72.45,72.53,16000.0,67.478,67.5805,67.4687,67.5432,16000.0
2015-03-12 13:10:00,72.55,72.55,72.42,72.47,91900.0,67.5618,67.5618,67.4408,67.4873,91900.0
2015-03-12 13:15:00,72.48,72.61,72.47,72.61,261500.0,67.4966,67.6177,67.4873,67.6177,261500.0
2015-03-12 13:20:00,72.61,72.77,72.59,72.77,18200.0,67.6177,67.7667,67.5991,67.7667,18200.0
2015-03-12 13:25:00,72.77,72.79,72.72,72.75,11700.0,67.7667,67.7853,67.7201,67.7481,11700.0
2015-03-12 13:30:00,72.73,72.79,72.67,72.67,26200.0,67.7295,67.7853,67.6736,67.6736,26200.0
2015-03-12 13:35:00,72.66,72.7,72.6,72.6,16600.0,67.6643,67.7015,67.6084,67.6084,16600.0
2015-03-12 13:40:00,72.6,72.71,72.53,72.7,28300.0,67.6084,67.7108,67.5432,67.7015,28300.0
2015-03-12 13:45:00,72.69,72.69,72.57,72.66,21500.0,67.6922,67.6922,67.5805,67.6643,21500.0
2015-03-12 13:50:00,72.66,72.68,72.55,72.65,54100.0,67.6643,67.6829,67.5618,67.655,54100.0
2015-03-12 13:55:00,72.66,72.68,72.58,72.58,33000.0,67.6643,67.6829,67.5898,67.5898,33000.0
2015-03-12 14:00:00,72.58,72.6,72.51,72.52,16100.0,67.5898,67.6084,67.5246,67.5339,16100.0
2015-03-12 14:05:00,72.52,72.63,72.52,72.55,20300.0,67.5339,67.6363,67.5339,67.5618,20300.0
2015-03-12 14:10:00,72.56,72.56,72.45,72.5,22800.0,67.5711,67.5711,67.4687,67.5153,22800.0
2015-03-12 14:15:00,72.49,72.55,72.47,72.49,16800.0,67.506,67.5618,67.4873,67.506,16800.0
2015-03-12 14:20:00,72.49,72.57,72.48,72.51,15500.0,67.506,67.5805,67.4966,67.5246,15500.0
2015-03-12 14:25:00,72.52,72.52,72.45,72.46,10100.0,67.5339,67.5339,67.4687,67.478,10100.0
2015-03-12 14:30:00,72.45,72.53,72.45,72.51,39100.0,67.4687,67.5432,67.4687,67.5246,39100.0
2015-03-12 14:35:00,72.49,72.51,72.45,72.46,9200.0,67.506,67.5246,67.4687,67.478,9200.0
2015-03-12 14:40:00,72.46,72.5,72.45,72.47,9400.0,67.478,67.5153,67.4687,67.4873,9400.0
2015-03-12 14:45:00,72.48,72.51,72.45,72.45,8000.0,67.4966,67.5246,67.4687,67.4687,8000.0
2015-03-12 14:50:00,72.45,72.5,72.45,72.45,8500.0,67.4687,67.5153,67.4687,67.4687,8500.0
2015-03-12 14:55:00,72.45,72.51,72.45,72.47,20300.0,67.4687,67.5246,67.4687,67.4873,20300.0
2015-03-12 15:00:00,72.49,72.52,72.48,72.5,29100.0,67.506,67.5339,67.4966,67.5153,29100.0
2015-03-12 15:05:00,72.5,72.57,72.48,72.48,17500.0,67.5153,67.5805,67.4966,67.4966,17500.0
2015-03-12 15:10:00,72.49,72.54,72.49,72.49,25600.0,67.506,67.5525,67.506,67.506,25600.0
2015-03-12 15:15:00,72.48,72.49,72.45,72.49,21700.0,67.4966,67.506,67.4687,67.506,21700.0
2015-03-12 15:20:00,72.49,72.51,72.48,72.48,17800.0,67.506,67.5246,67.4966,67.4966,17800.0
2015-03-12 15:25:00,72.48,72.5,72.42,72.42,630100.0,67.4966,67.5153,67.4408,67.4408,630100.0
2015-03-12 15:30:00,72.44,72.52,72.42,72.47,47000.0,67.4594,67.5339,67.4408,67.4873,47000.0
2015-03-12 15:35:00,72.46,72.5,72.45,72.49,29600.0,67.478,67.5153,67.4687,67.506,29600.0
2015-03-12 15:40:00,72.5,72.51,72.46,72.5,32300.0,67.5153,67.5246,67.478,67.5153,32300.0
2015-03-12 15:45:00,72.5,72.51,72.45,72.47,64600.0,67.5153,67.5246,67.4687,67.4873,64600.0
2015-03-12 15:50:00,72.46,72.49,72.41,72.42,140600.0,67.478,67.506,67.4315,67.4408,140600.0
2015-03-12 15:55:00,72.42,72.47,72.41,72.44,126300.0,67.4408,67.4873,67.4315,67.4594,126300.0
2015-03-13 09:30:00,72.44,72.76,72.39,72.76,48400.0,67.4594,67.7574,67.4128,67.7574,48400.0
2015-03-13 09:35:00,72.7,73.08,72.61,72.94,15900.0,67.7015,68.0554,67.6177,67.925,15900.0
2015-03-13 09:40:00,72.96,73.12,72.84,73.12,20700.0,67.9436,68.0926,67.8319,68.0926,20700.0
2015-03-13 09:45:00,73.11,73.14,72.91,72.93,39800.0,68.0833,68.1113,67.8971,67.9157,39800.0
2015-03-13 09:50:00,72.95,72.96,72.81,72.85,61600.0,67.9343,67.9436,67.804,67.8412,61600.0
2015-03-13 09:55:00,72.85,72.87,72.74,72.75,27700.0,67.8412,67.8598,67.7388,67.7481,27700.0
2015-03-13 10:00:00,72.75,72.83,72.45,72.46,43200.0,67.7481,67.8226,67.4687,67.478,43200.0
2015-03-13 10:05:00,72.46,72.47,72.33,72.41,24000.0,67.478,67.4873,67.357,67.4315,24000.0
2015-03-13 10:10:00,72.4,72.48,72.35,72.48,12900.0,67.4221,67.4966,67.3756,67.4966,12900.0
2015-03-13 10:15:00,72.48,72.51,72.37,72.42,16300.0,67.4966,67.5246,67.3942,67.4408,16300.0
2015-03-13 10:20:00,72.44,72.58,72.38,72.48,11300.0,67.4594,67.5898,67.4035,67.4966,11300.0
2015-03-13 10:25:00,72.47,72.49,72.3,72.3,23900.0,67.4873,67.506,67.329,67.329,23900.0
2015-03-13 10:30:00,72.29,72.3,72.21,72.26,13000.0,67.3197,67.329,67.2452,67.2918,13000.0
2015-03-13 10:35:00,72.25,72.33,72.21,72.28,15200.0,67.2825,67.357,67.2452,67.3104,15200.0
2015-03-13 10:40:00,72.32,72.32,72.21,72.22,24000.0,67.3476,67.3476,67.2452,67.2545,24000.0
2015-03-13 10:45:00,72.22,72.35,72.17,72.35,25900.0,67.2545,67.3756,67.208,67.3756,25900.0
2015-03-13 10:50:00,72.35,72.36,72.23,72.25,18500.0,67.3756,67.3849,67.2638,67.2825,18500.0
2015-03-13 10:55:00,72.25,72.34,72.21,72.22,13600.0,67.2825,67.3663,67.2452,67.2545,13600.0
2015-03-13 11:00:00,72.25,72.34,72.21,72.23,53200.0,67.2825,67.3663,67.2452,67.2638,53200.0
2015-03-13 11:05:00,72.25,72.35,72.23,72.33,10800.0,67.2825,67.3756,67.2638,67.357,10800.0
2015-03-13 11:10:00,72.33,72.39,72.24,72.37,12800.0,67.357,67.4128,67.2731,67.3942,12800.0
2015-03-13 11:15:00,72.37,72.39,72.23,72.23,11100.0,67.3942,67.4128,67.2638,67.2638,11100.0
2015-03-13 11:20:00,72.24,72.32,72.14,72.15,24900.0,67.2731,67.3476,67.18,67.1893,24900.0
2015-03-13 11:25:00,72.15,72.17,71.82,71.9,65600.0,67.1893,67.208,66.882,66.9565,65600.0
2015-03-13 11:30:00,71.9,72.07,71.9,71.98,15800.0,66.9565,67.1148,66.9565,67.031,15800.0
2015-03-13 11:35:00,71.97,72.0,71.89,71.98,12500.0,67.0217,67.0496,66.9472,67.031,12500.0
2015-03-13 11:40:00,71.97,72.02,71.92,71.92,8900.0,67.0217,67.0683,66.9751,66.9751,8900.0
2015-03-13 11:45:00,71.92,71.92,71.73,71.83,17100.0,66.9751,66.9751,66.7982,66.8913,17100.0
2015-03-13 11:50:00,71.87,71.95,71.85,71.92,17500.0,66.9286,67.0031,66.91,66.9751,17500.0
2015-03-13 11:55:00,71.92,71.93,71.83,71.91,19500.0,66.9751,66.9845,66.8913,66.9658,19500.0
2015-03-13 12:00:00,71.92,71.92,71.71,71.78,11800.0,66.9751,66.9751,66.7796,66.8448,11800.0
2015-03-13 12:05:00,71.79,71.9,71.79,71.88,10500.0,66.8541,66.9565,66.8541,66.9379,10500.0
2015-03-13 12:10:00,71.87,71.87,71.72,71.73,12500.0,66.9286,66.9286,66.7889,66.7982,12500.0
2015-03-13 12:15:00,71.75,71.77,71.65,71.69,12200.0,66.8168,66.8355,66.7237,66.761,12200.0
2015-03-13 12:20:00,71.69,71.79,71.69,71.78,11000.0,66.761,66.8541,66.761,66.8448,11000.0
2015-03-13 12:25:00,71.78,71.9,71.78,71.78,21400.0,66.8448,66.9565,66.8448,66.8448,21400.0
2015-03-13 12:30:00,71.81,71.84,71.74,71.77,19200.0,66.8727,66.9006,66.8075,66.8355,19200.0
2015-03-13 12:35:00,71.77,71.87,71.77,71.8,13900.0,66.8355,66.9286,66.8355,66.8634,13900.0
2015-03-13 12:40:00,71.79,71.92,71.78,71.88,10000.0,66.8541,66.9751,66.8448,66.9379,10000.0
2015-03-13 12:45:00,71.88,71.9,71.7,71.77,8600.0,66.9379,66.9565,66.7703,66.8355,8600.0
2015-03-13 12:50:00,71.78,71.82,71.66,71.71,11200.0,66.8448,66.882,66.733,66.7796,11200.0
2015-03-13 12:55:00,71.72,71.82,71.69,71.76,9200.0,66.7889,66.882,66.761,66.8261,9200.0
2015-03-13 13:00:00,71.72,71.72,71.64,71.66,7000.0,66.7889,66.7889,66.7144,66.733,7000.0
2015-03-13 13:05:00,71.67,71.73,71.57,71.65,13400.0,66.7423,66.7982,66.6492,66.7237,13400.0
2015-03-13 13:10:00,71.65,71.68,71.56,71.61,12300.0,66.7237,66.7516,66.6399,66.6865,12300.0
2015-03-13 13:15:00,71.61,71.65,71.5,71.57,23200.0,66.6865,66.7237,66.584,66.6492,23200.0
2015-03-13 13:20:00,71.56,71.56,71.46,71.54,17100.0,66.6399,66.6399,66.5468,66.6213,17100.0
2015-03-13 13:25:00,71.54,71.59,71.46,71.48,15900.0,66.6213,66.6678,66.5468,66.5654,15900.0
2015-03-13 13:30:00,71.49,71.57,71.48,71.48,18700.0,66.5747,66.6492,66.5654,66.5654,18700.0
2015-03-13 13:35:00,71.47,71.61,71.44,71.6,14100.0,66.5561,66.6865,66.5281,66.6771,14100.0
2015-03-13 13:40:00,71.59,71.62,71.51,71.57,15200.0,66.6678,66.6958,66.5933,66.6492,15200.0
2015-03-13 13:45:00,71.57,71.62,71.5,71.57,31300.0,66.6492,66.6958,66.584,66.6492,31300.0
2015-03-13 13:50:00,71.58,71.64,71.58,71.61,12100.0,66.6585,66.7144,66.6585,66.6865,12100.0
2015-03-13 13:55:00,71.58,71.64,71.55,71.63,12200.0,66.6585,66.7144,66.6306,66.7051,12200.0
2015-03-13 14:00:00,71.63,71.65,71.57,71.61,12500.0,66.7051,66.7237,66.6492,66.6865,12500.0
2015-03-13 14:05:00,71.62,71.62,71.51,71.52,8300.0,66.6958,66.6958,66.5933,66.6026,8300.0
2015-03-13 14:10:00,71.52,71.57,71.51,71.57,8900.0,66.6026,66.6492,66.5933,66.6492,8900.0
2015-03-13 14:15:00,71.59,71.65,71.56,71.57,18800.0,66.6678,66.7237,66.6399,66.6492,18800.0
2015-03-13 14:20:00,71.57,71.59,71.52,71.54,12300.0,66.6492,66.6678,66.6026,66.6213,12300.0
2015-03-13 14:25:00,71.53,71.56,71.49,71.55,18900.0,66.612,66.6399,66.5747,66.6306,18900.0
2015-03-13 14:30:00,71.55,71.62,71.49,71.62,16800.0,66.6306,66.6958,66.5747,66.6958,16800.0
2015-03-13 14:35:00,71.6,71.6,71.45,71.45,15500.0,66.6771,66.6771,66.5375,66.5375,15500.0
2015-03-13 14:40:00,71.44,71.44,71.34,71.35,24000.0,66.5281,66.5281,66.435,66.4443,24000.0
2015-03-13 14:45:00,71.37,71.47,71.37,71.4,12400.0,66.463,66.5561,66.463,66.4909,12400.0
2015-03-13 14:50:00,71.41,71.47,71.36,71.36,8800.0,66.5002,66.5561,66.4536,66.4536,8800.0
2015-03-13 14:55:00,71.33,71.4,71.31,71.4,15400.0,66.4257,66.4909,66.4071,66.4909,15400.0
2015-03-13 15:00:00,71.4,71.48,71.33,71.35,20900.0,66.4909,66.5654,66.4257,66.4443,20900.0
2015-03-13 15:05:00,71.35,71.44,71.34,71.4,26400.0,66.4443,66.5281,66.435,66.4909,26400.0
2015-03-13 15:10:00,71.41,71.5,71.4,71.47,12700.0,66.5002,66.584,66.4909,66.5561,12700.0
2015-03-13 15:15:00,71.49,71.6,71.44,71.5,19400.0,66.5747,66.6771,66.5281,66.584,19400.0
2015-03-13 15:20:00,71.5,71.59,71.44,71.59,23200.0,66.584,66.6678,66.5281,66.6678,23200.0
2015-03-13 15:25:00,71.58,71.67,71.55,71.64,22800.0,66.6585,66.7423,66.6306,66.7144,22800.0
2015-03-13 15:30:00,71.66,71.67,71.55,71.61,30600.0,66.733,66.7423,66.6306,66.6865,30600.0
2015-03-13 15:35:00,71.62,71.65,71.52,71.59,28300.0,66.6958,66.7237,66.6026,66.6678,28300.0
2015-03-13 15:40:00,71.59,71.8,71.53,71.54,54900.0,66.6678,66.8634,66.612,66.6213,54900.0
2015-03-13 15:45:00,71.55,71.66,71.54,71.64,53000.0,66.6306,66.733,66.6213,66.7144,53000.0
2015-03-13 15:50:00,71.65,71.75,71.64,71.73,61000.0,66.7237,66.8168,66.7144,66.7982,61000.0
2015-03-13 15:55:00,71.73,71.85,71.73,71.81,90900.0,66.7982,66.91,66.7982,66.8727,90900.0
2015-03-16 09:30:00,72.38,73.05,72.38,72.6,50600.0,67.4035,68.0275,67.4035,67.6084,50600.0
2015-03-16 09:35:00,72.74,73.04,72.63,72.89,28500.0,67.7388,68.0181,67.6363,67.8785,28500.0
2015-03-16 09:40:00,72.99,73.19,72.9,73.11,25300.0,67.9716,68.1578,67.8878,68.0833,25300.0
2015-03-16 09:45:00,73.14,73.25,73.01,73.15,26600.0,68.1113,68.2137,67.9902,68.1206,26600.0
2015-03-16 09:50:00,73.17,73.31,73.01,73.04,36100.0,68.1392,68.2696,67.9902,68.0181,36100.0
2015-03-16 09:55:00,73.01,73.08,72.96,73.01,18600.0,67.9902,68.0554,67.9436,67.9902,18600.0
2015-03-16 10:00:00,72.96,73.2,72.91,73.13,82100.0,67.9436,68.1671,67.8971,68.1019,82100.0
2015-03-16 10:05:00,73.17,73.49,73.14,73.44,34700.0,68.1392,68.4372,68.1113,68.3906,34700.0
2015-03-16 10:10:00,73.43,73.48,73.36,73.39,14000.0,68.3813,68.4279,68.3161,68.3441,14000.0
2015-03-16 10:15:00,73.38,73.47,73.35,73.47,21300.0,68.3348,68.4186,68.3068,68.4186,21300.0
2015-03-16 10:20:00,73.43,73.46,73.31,73.32,13900.0,68.3813,68.4093,68.2696,68.2789,13900.0
2015-03-16 10:25:00,73.36,73.37,73.2,73.2,10800.0,68.3161,68.3254,68.1671,68.1671,10800.0
2015-03-16 10:30:00,73.21,73.21,73.03,73.14,17700.0,68.1764,68.1764,68.0088,68.1113,17700.0
2015-03-16 10:35:00,73.12,73.12,73.03,73.04,16900.0,68.0926,68.0926,68.0088,68.0181,16900.0
2015-03-16 10:40:00,73.04,73.09,73.03,73.05,26700.0,68.0181,68.0647,68.0088,68.0275,26700.0
2015-03-16 10:45:00,73.04,73.09,73.02,73.05,24100.0,68.0181,68.0647,67.9995,68.0275,24100.0
2015-03-16 10:50:00,73.06,73.06,72.96,72.96,18500.0,68.0368,68.0368,67.9436,67.9436,18500.0
2015-03-16 10:55:00,72.97,73.02,72.92,72.93,30000.0,67.953,67.9995,67.9064,67.9157,30000.0
2015-03-16 11:00:00,72.92,72.95,72.87,72.88,25300.0,67.9064,67.9343,67.8598,67.8691,25300.0
2015-03-16 11:05:00,72.88,72.98,72.87,72.9,16000.0,67.8691,67.9623,67.8598,67.8878,16000.0
2015-03-16 11:10:00,72.9,73.02,72.89,73.01,28300.0,67.8878,67.9995,67.8785,67.9902,28300.0
2015-03-16 11:15:00,73.0,73.07,72.98,73.07,17100.0,67.9809,68.0461,67.9623,68.0461,17100.0
2015-03-16 11:20:00,73.07,73.19,73.07,73.18,29100.0,68.0461,68.1578,68.0461,68.1485,29100.0
2015-03-16 11:25:00,73.19,73.27,73.19,73.24,40700.0,68.1578,68.2323,68.1578,68.2044,40700.0
2015-03-16 11:30:00,73.24,73.29,73.15,73.24,142000.0,68.2044,68.2509,68.1206,68.2044,142000.0
2015-03-16 11:35:00,73.28,73.32,73.2,73.23,41500.0,68.2416,68.2789,68.1671,68.1951,41500.0
2015-03-16 11:40:00,73.2,73.31,73.2,73.29,59500.0,68.1671,68.2696,68.1671,68.2509,59500.0
2015-03-16 11:45:00,73.29,73.37,73.22,73.26,18100.0,68.2509,68.3254,68.1858,68.223,18100.0
2015-03-16 11:50:00,73.27,73.34,73.2,73.3,57300.0,68.2323,68.2975,68.1671,68.2603,57300.0
2015-03-16 11:55:00,73.31,73.34,73.18,73.19,95300.0,68.2696,68.2975,68.1485,68.1578,95300.0
2015-03-16 12:00:00,73.18,73.24,73.16,73.17,9600.0,68.1485,68.2044,68.1299,68.1392,9600.0
2015-03-16 12:05:00,73.18,73.19,73.07,73.08,50200.0,68.1485,68.1578,68.0461,68.0554,50200.0
2015-03-16 12:10:00,73.09,73.16,73.07,73.12,17700.0,68.0647,68.1299,68.0461,68.0926,17700.0
2015-03-16 12:15:00,73.13,73.14,73.03,73.04,21800.0,68.1019,68.1113,68.0088,68.0181,21800.0
2015-03-16 12:20:00,73.03,73.12,73.01,73.05,13200.0,68.0088,68.0926,67.9902,68.0275,13200.0
2015-03-16 12:25:00,73.05,73.15,73.04,73.14,19600.0,68.0275,68.1206,68.0181,68.1113,19600.0
2015-03-16 12:30:00,73.14,73.18,73.11,73.14,22200.0,68.1113,68.1485,68.0833,68.1113,22200.0
2015-03-16 12:35:00,73.11,73.13,73.0,73.01,35900.0,68.0833,68.1019,67.9809,67.9902,35900.0
2015-03-16 12:40:00,73.01,73.05,73.0,73.02,26800.0,67.9902,68.0275,67.9809,67.9995,26800.0
2015-03-16 12:45:00,73.03,73.07,73.01,73.02,17800.0,68.0088,68.0461,67.9902,67.9995,17800.0
2015-03-16 12:50:00,73.04,73.2,73.02,73.15,14900.0,68.0181,68.1671,67.9995,68.1206,14900.0
2015-03-16 12:55:00,73.15,73.19,73.06,73.06,11100.0,68.1206,68.1578,68.0368,68.0368,11100.0
2015-03-16 13:00:00,73.06,73.08,73.0,73.0,31900.0,68.0368,68.0554,67.9809,67.9809,31900.0
2015-03-16 13:05:00,73.0,73.1,73.0,73.05,18600.0,67.9809,68.074,67.9809,68.0275,18600.0
2015-03-16 13:10:00,73.05,73.05,72.99,73.02,46600.0,68.0275,68.0275,67.9716,67.9995,46600.0
2015-03-16 13:15:00,73.02,73.04,72.98,72.98,39700.0,67.9995,68.0181,67.9623,67.9623,39700.0
2015-03-16 13:20:00,72.98,72.98,72.9,72.91,14200.0,67.9623,67.9623,67.8878,67.8971,14200.0
2015-03-16 13:25:00,72.89,73.0,72.88,72.97,17900.0,67.8785,67.9809,67.8691,67.953,17900.0
2015-03-16 13:30:00,72.98,73.01,72.92,73.0,26200.0,67.9623,67.9902,67.9064,67.9809,26200.0
2015-03-16 13:35:00,72.99,73.05,72.94,73.02,16900.0,67.9716,68.0275,67.925,67.9995,16900.0
2015-03-16 13:40:00,73.02,73.04,73.0,73.03,21700.0,67.9995,68.0181,67.9809,68.0088,21700.0
2015-03-16 13:45:00,73.03,73.09,73.03,73.08,11800.0,68.0088,68.0647,68.0088,68.0554,11800.0
2015-03-16 13:50:00,73.09,73.11,73.07,73.09,12700.0,68.0647,68.0833,68.0461,68.0647,12700.0
2015-03-16 13:55:00,73.09,73.13,73.09,73.11,22800.0,68.0647,68.1019,68.0647,68.0833,22800.0
2015-03-16 14:00:00,73.11,73.13,73.08,73.1,44300.0,68.0833,68.1019,68.0554,68.074,44300.0
2015-03-16 14:05:00,73.09,73.16,73.09,73.16,9100.0,68.0647,68.1299,68.0647,68.1299,9100.0
2015-03-16 14:10:00,73.15,73.18,73.12,73.18,15400.0,68.1206,68.1485,68.0926,68.1485,15400.0
2015-03-16 14:15:00,73.19,73.27,73.17,73.25,15600.0,68.1578,68.2323,68.1392,68.2137,15600.0
2015-03-16 14:20:00,73.26,73.3,73.24,73.28,16800.0,68.223,68.2603,68.2044,68.2416,16800.0
2015-03-16 14:25:00,73.28,73.38,73.26,73.35,31500.0,68.2416,68.3348,68.223,68.3068,31500.0
2015-03-16 14:30:00,73.35,73.37,73.33,73.33,19100.0,68.3068,68.3254,68.2882,68.2882,19100.0
2015-03-16 14:35:00,73.33,73.33,73.13,73.13,20000.0,68.2882,68.2882,68.1019,68.1019,20000.0
2015-03-16 14:40:00,73.14,73.31,73.14,73.3,14200.0,68.1113,68.2696,68.1113,68.2603,14200.0
2015-03-16 14:45:00,73.31,73.34,73.22,73.23,22200.0,68.2696,68.2975,68.1858,68.1951,22200.0
2015-03-16 14:50:00,73.23,73.34,73.21,73.21,32900.0,68.1951,68.2975,68.1764,68.1764,32900.0
2015-03-16 14:55:00,73.22,73.3,73.18,73.28,14400.0,68.1858,68.2603,68.1485,68.2416,14400.0
2015-03-16 15:00:00,73.29,73.36,73.23,73.25,32500.0,68.2509,68.3161,68.1951,68.2137,32500.0
2015-03-16 15:05:00,73.24,73.24,73.18,73.23,23900.0,68.2044,68.2044,68.1485,68.1951,23900.0
2015-03-16 15:10:00,73.22,73.23,73.16,73.22,21200.0,68.1858,68.1951,68.1299,68.1858,21200.0
2015-03-16 15:15:00,73.23,73.24,73.1,73.14,28600.0,68.1951,68.2044,68.074,68.1113,28600.0
2015-03-16 15:20:00,73.13,73.13,73.04,73.08,27800.0,68.1019,68.1019,68.0181,68.0554,27800.0
2015-03-16 15:25:00,73.08,73.11,73.05,73.07,45900.0,68.0554,68.0833,68.0275,68.0461,45900.0
2015-03-16 15:30:00,73.08,73.14,73.05,73.11,69700.0,68.0554,68.1113,68.0275,68.0833,69700.0
2015-03-16 15:35:00,73.09,73.12,72.95,72.96,56900.0,68.0647,68.0926,67.9343,67.9436,56900.0
2015-03-16 15:40:00,72.97,73.1,72.91,72.93,78300.0,67.953,68.074,67.8971,67.9157,78300.0
2015-03-16 15:45:00,72.93,73.05,72.91,72.97,99900.0,67.9157,68.0275,67.8971,67.953,99900.0
2015-03-16 15:50:00,72.98,73.02,72.91,72.93,144300.0,67.9623,67.9995,67.8971,67.9157,144300.0
2015-03-16 15:55:00,72.94,73.14,72.94,73.12,174600.0,67.925,68.1113,67.925,68.0926,174600.0
2015-03-17 09:30:00,72.61,73.13,72.44,72.92,40700.0,67.6177,68.1019,67.4594,67.9064,40700.0
2015-03-17 09:35:00,72.91,72.91,72.53,72.66,19300.0,67.8971,67.8971,67.5432,67.6643,19300.0
2015-03-17 09:40:00,72.64,72.65,72.43,72.51,19200.0,67.6456,67.655,67.4501,67.5246,19200.0
2015-03-17 09:45:00,72.52,72.54,72.28,72.28,13900.0,67.5339,67.5525,67.3104,67.3104,13900.0
2015-03-17 09:50:00,72.26,72.26,72.11,72.12,21700.0,67.2918,67.2918,67.1521,67.1614,21700.0
2015-03-17 09:55:00,72.13,72.29,72.13,72.28,13100.0,67.1707,67.3197,67.1707,67.3104,13100.0
2015-03-17 10:00:00,72.29,72.46,72.25,72.43,13200.0,67.3197,67.478,67.2825,67.4501,13200.0
2015-03-17 10:05:00,72.41,72.46,72.35,72.39,20500.0,67.4315,67.478,67.3756,67.4128,20500.0
2015-03-17 10:10:00,72.39,72.58,72.39,72.58,14700.0,67.4128,67.5898,67.4128,67.5898,14700.0
2015-03-17 10:15:00,72.59,72.67,72.59,72.67,16800.0,67.5991,67.6736,67.5991,67.6736,16800.0
2015-03-17 10:20:00,72.66,72.69,72.6,72.66,20000.0,67.6643,67.6922,67.6084,67.6643,20000.0
2015-03-17 10:25:00,72.66,72.72,72.62,72.72,17300.0,67.6643,67.7201,67.627,67.7201,17300.0
2015-03-17 10:30:00,72.72,72.87,72.71,72.87,33100.0,67.7201,67.8598,67.7108,67.8598,33100.0
2015-03-17 10:35:00,72.87,72.92,72.77,72.92,30600.0,67.8598,67.9064,67.7667,67.9064,30600.0
2015-03-17 10:40:00,72.93,73.03,72.9,73.01,20000.0,67.9157,68.0088,67.8878,67.9902,20000.0
2015-03-17 10:45:00,73.02,73.03,72.94,72.96,12800.0,67.9995,68.0088,67.925,67.9436,12800.0
2015-03-17 10:50:00,72.94,73.0,72.9,72.95,34300.0,67.925,67.9809,67.8878,67.9343,34300.0
2015-03-17 10:55:00,72.95,73.02,72.91,72.97,20500.0,67.9343,67.9995,67.8971,67.953,20500.0
2015-03-17 11:00:00,72.96,72.96,72.86,72.93,17100.0,67.9436,67.9436,67.8505,67.9157,17100.0
2015-03-17 11:05:00,72.91,72.91,72.78,72.83,37000.0,67.8971,67.8971,67.776,67.8226,37000.0
2015-03-17 11:10:00,72.83,72.85,72.8,72.84,6900.0,67.8226,67.8412,67.7946,67.8319,6900.0
2015-03-17 11:15:00,72.85,72.85,72.78,72.81,20900.0,67.8412,67.8412,67.776,67.804,20900.0
2015-03-17 11:20:00,72.8,72.86,72.79,72.83,14900.0,67.7946,67.8505,67.7853,67.8226,14900.0
2015-03-17 11:25:00,72.82,72.84,72.75,72.82,25300.0,67.8133,67.8319,67.7481,67.8133,25300.0
2015-03-17 11:30:00,72.81,72.86,72.76,72.83,10500.0,67.804,67.8505,67.7574,67.8226,10500.0
2015-03-17 11:35:00,72.83,72.85,72.81,72.83,8300.0,67.8226,67.8412,67.804,67.8226,8300.0
2015-03-17 11:40:00,72.82,72.93,72.82,72.88,8900.0,67.8133,67.9157,67.8133,67.8691,8900.0
2015-03-17 11:45:00,72.87,72.91,72.86,72.87,11500.0,67.8598,67.8971,67.8505,67.8598,11500.0
2015-03-17 11:50:00,72.86,72.86,72.76,72.78,8300.0,67.8505,67.8505,67.7574,67.776,8300.0
2015-03-17 11:55:00,72.76,72.92,72.76,72.92,23300.0,67.7574,67.9064,67.7574,67.9064,23300.0
2015-03-17 12:00:00,72.9,72.93,72.86,72.93,11500.0,67.8878,67.9157,67.8505,67.9157,11500.0
2015-03-17 12:05:00,72.94,73.02,72.94,72.99,6100.0,67.925,67.9995,67.925,67.9716,6100.0
2015-03-17 12:10:00,73.0,73.0,72.97,72.99,9100.0,67.9809,67.9809,67.953,67.9716,9100.0
2015-03-17 12:15:00,72.99,73.01,72.94,72.98,13600.0,67.9716,67.9902,67.925,67.9623,13600.0
2015-03-17 12:20:00,72.95,73.05,72.94,73.01,16400.0,67.9343,68.0275,67.925,67.9902,16400.0
2015-03-17 12:25:00,73.02,73.19,73.01,73.18,16700.0,67.9995,68.1578,67.9902,68.1485,16700.0
2015-03-17 12:30:00,73.18,73.21,73.13,73.21,10700.0,68.1485,68.1764,68.1019,68.1764,10700.0
2015-03-17 12:35:00,73.2,73.29,73.2,73.26,18200.0,68.1671,68.2509,68.1671,68.223,18200.0
2015-03-17 12:40:00,73.25,73.29,73.21,73.23,7700.0,68.2137,68.2509,68.1764,68.1951,7700.0
2015-03-17 12:45:00,73.21,73.21,73.14,73.16,9000.0,68.1764,68.1764,68.1113,68.1299,9000.0
2015-03-17 12:50:00,73.16,73.19,73.11,73.12,7300.0,68.1299,68.1578,68.0833,68.0926,7300.0
2015-03-17 12:55:00,73.12,73.2,73.12,73.2,12000.0,68.0926,68.1671,68.0926,68.1671,12000.0
2015-03-17 13:00:00,73.19,73.21,73.11,73.14,12500.0,68.1578,68.1764,68.0833,68.1113,12500.0
2015-03-17 13:05:00,73.12,73.21,73.12,73.12,7500.0,68.0926,68.1764,68.0926,68.0926,7500.0
2015-03-17 13:10:00,73.11,73.18,73.11,73.16,15600.0,68.0833,68.1485,68.0833,68.1299,15600.0
2015-03-17 13:15:00,73.15,73.28,73.11,73.28,21900.0,68.1206,68.2416,68.0833,68.2416,21900.0
2015-03-17 13:20:00,73.28,73.3,73.17,73.18,12000.0,68.2416,68.2603,68.1392,68.1485,12000.0
2015-03-17 13:25:00,73.18,73.27,73.18,73.25,31500.0,68.1485,68.2323,68.1485,68.2137,31500.0
2015-03-17 13:30:00,73.25,73.27,73.21,73.25,9200.0,68.2137,68.2323,68.1764,68.2137,9200.0
2015-03-17 13:35:00,73.23,73.23,73.15,73.16,10300.0,68.1951,68.1951,68.1206,68.1299,10300.0
2015-03-17 13:40:00,73.15,73.17,73.09,73.09,11200.0,68.1206,68.1392,68.0647,68.0647,11200.0
2015-03-17 13:45:00,73.09,73.18,73.07,73.18,12800.0,68.0647,68.1485,68.0461,68.1485,12800.0
2015-03-17 13:50:00,73.2,73.2,73.13,73.17,6200.0,68.1671,68.1671,68.1019,68.1392,6200.0
2015-03-17 13:55:00,73.13,73.28,73.09,73.28,13400.0,68.1019,68.2416,68.0647,68.2416,13400.0
2015-03-17 14:00:00,73.26,73.36,73.23,73.23,13300.0,68.223,68.3161,68.1951,68.1951,13300.0
2015-03-17 14:05:00,73.19,73.23,73.17,73.19,11500.0,68.1578,68.1951,68.1392,68.1578,11500.0
2015-03-17 14:10:00,73.2,73.23,73.17,73.17,12100.0,68.1671,68.1951,68.1392,68.1392,12100.0
2015-03-17 14:15:00,73.14,73.18,73.12,73.14,8800.0,68.1113,68.1485,68.0926,68.1113,8800.0
2015-03-17 14:20:00,73.14,73.14,73.1,73.13,7900.0,68.1113,68.1113,68.074,68.1019,7900.0
2015-03-17 14:25:00,73.13,73.2,73.13,73.15,9100.0,68.1019,68.1671,68.1019,68.1206,9100.0
2015-03-17 14:30:00,73.14,73.25,73.14,73.24,20600.0,68.1113,68.2137,68.1113,68.2044,20600.0
2015-03-17 14:35:00,73.23,73.32,73.21,73.32,7600.0,68.1951,68.2789,68.1764,68.2789,7600.0
2015-03-17 14:40:00,73.29,73.3,73.25,73.28,21400.0,68.2509,68.2603,68.2137,68.2416,21400.0
2015-03-17 14:45:00,73.27,73.36,73.26,73.36,19200.0,68.2323,68.3161,68.223,68.3161,19200.0
2015-03-17 14:50:00,73.35,73.36,73.3,73.36,10700.0,68.3068,68.3161,68.2603,68.3161,10700.0
2015-03-17 14:55:00,73.36,73.42,73.35,73.4,11600.0,68.3161,68.372,68.3068,68.3534,11600.0
2015-03-17 15:00:00,73.41,73.49,73.4,73.49,20000.0,68.3627,68.4372,68.3534,68.4372,20000.0
2015-03-17 15:05:00,73.49,73.52,73.45,73.49,52400.0,68.4372,68.4651,68.3999,68.4372,52400.0
2015-03-17 15:10:00,73.49,73.52,73.47,73.51,19500.0,68.4372,68.4651,68.4186,68.4558,19500.0
2015-03-17 15:15:00,73.5,73.52,73.47,73.5,19100.0,68.4465,68.4651,68.4186,68.4465,19100.0
2015-03-17 15:20:00,73.49,73.51,73.47,73.5,18400.0,68.4372,68.4558,68.4186,68.4465,18400.0
2015-03-17 15:25:00,73.5,73.5,73.44,73.44,29400.0,68.4465,68.4465,68.3906,68.3906,29400.0
2015-03-17 15:30:00,73.45,73.53,73.45,73.53,37500.0,68.3999,68.4744,68.3999,68.4744,37500.0
2015-03-17 15:35:00,73.53,73.57,73.5,73.51,58200.0,68.4744,68.5117,68.4465,68.4558,58200.0
2015-03-17 15:40:00,73.51,73.53,73.5,73.52,68100.0,68.4558,68.4744,68.4465,68.4651,68100.0
2015-03-17 15:45:00,73.51,73.51,73.27,73.31,66500.0,68.4558,68.4558,68.2323,68.2696,66500.0
2015-03-17 15:50:00,73.32,73.34,73.2,73.24,69800.0,68.2789,68.2975,68.1671,68.2044,69800.0
2015-03-17 15:55:00,73.22,73.27,73.09,73.15,99200.0,68.1858,68.2323,68.0647,68.1206,99200.0
2015-03-18 09:30:00,73.17,73.44,73.05,73.44,37400.0,68.1392,68.3906,68.0275,68.3906,37400.0
2015-03-18 09:35:00,73.42,73.74,73.42,73.7,18800.0,68.372,68.67,68.372,68.6328,18800.0
2015-03-18 09:40:00,73.65,73.72,73.57,73.62,21700.0,68.5862,68.6514,68.5117,68.5583,21700.0
2015-03-18 09:45:00,73.64,73.79,73.5,73.77,32200.0,68.5769,68.7166,68.4465,68.6979,32200.0
2015-03-18 09:50:00,73.82,73.97,73.79,73.93,15500.0,68.7445,68.8842,68.7166,68.8469,15500.0
2015-03-18 09:55:00,73.95,73.97,73.76,73.8,14900.0,68.8656,68.8842,68.6886,68.7259,14900.0
2015-03-18 10:00:00,73.82,73.82,73.51,73.6,21200.0,68.7445,68.7445,68.4558,68.5396,21200.0
2015-03-18 10:05:00,73.57,73.73,73.57,73.69,18600.0,68.5117,68.6607,68.5117,68.6234,18600.0
2015-03-18 10:10:00,73.68,73.7,73.6,73.63,19600.0,68.6141,68.6328,68.5396,68.5676,19600.0
2015-03-18 10:15:00,73.64,73.84,73.62,73.81,14100.0,68.5769,68.7631,68.5583,68.7352,14100.0
2015-03-18 10:20:00,73.82,73.87,73.66,73.82,13600.0,68.7445,68.7911,68.5955,68.7445,13600.0
2015-03-18 10:25:00,73.79,73.83,73.69,73.7,7000.0,68.7166,68.7538,68.6234,68.6328,7000.0
2015-03-18 10:30:00,73.71,73.81,73.65,73.8,19100.0,68.6421,68.7352,68.5862,68.7259,19100.0
2015-03-18 10:35:00,73.79,73.81,73.68,73.74,27300.0,68.7166,68.7352,68.6141,68.67,27300.0
2015-03-18 10:40:00,73.73,73.77,73.69,73.73,10100.0,68.6607,68.6979,68.6234,68.6607,10100.0
2015-03-18 10:45:00,73.74,73.77,73.69,73.71,9400.0,68.67,68.6979,68.6234,68.6421,9400.0
2015-03-18 10:50:00,73.71,73.87,73.69,73.87,16300.0,68.6421,68.7911,68.6234,68.7911,16300.0
2015-03-18 10:55:00,73.87,73.91,73.79,73.9,13700.0,68.7911,68.8283,68.7166,68.819,13700.0
2015-03-18 11:00:00,73.87,73.89,73.77,73.79,12300.0,68.7911,68.8097,68.6979,68.7166,12300.0
2015-03-18 11:05:00,73.78,73.85,73.73,73.85,10500.0,68.7073,68.7724,68.6607,68.7724,10500.0
2015-03-18 11:10:00,73.86,73.86,73.75,73.77,13000.0,68.7818,68.7818,68.6793,68.6979,13000.0
2015-03-18 11:15:00,73.77,73.88,73.76,73.87,16900.0,68.6979,68.8004,68.6886,68.7911,16900.0
2015-03-18 11:20:00,73.87,73.9,73.84,73.85,11100.0,68.7911,68.819,68.7631,68.7724,11100.0
2015-03-18 11:25:00,73.85,73.88,73.79,73.86,20500.0,68.7724,68.8004,68.7166,68.7818,20500.0
2015-03-18 11:30:00,73.86,73.92,73.86,73.88,10600.0,68.7818,68.8376,68.7818,68.8004,10600.0
2015-03-18 11:35:00,73.88,73.91,73.84,73.9,14100.0,68.8004,68.8283,68.7631,68.819,14100.0
2015-03-18 11:40:00,73.91,73.97,73.9,73.96,15000.0,68.8283,68.8842,68.819,68.8749,15000.0
2015-03-18 11:45:00,73.96,73.97,73.87,73.95,9400.0,68.8749,68.8842,68.7911,68.8656,9400.0
2015-03-18 11:50:00,73.96,73.97,73.86,73.89,12000.0,68.8749,68.8842,68.7818,68.8097,12000.0
2015-03-18 11:55:00,73.9,73.99,73.89,73.96,38900.0,68.819,68.9028,68.8097,68.8749,38900.0
2015-03-18 12:00:00,73.95,73.97,73.87,73.97,12600.0,68.8656,68.8842,68.7911,68.8842,12600.0
2015-03-18 12:05:00,73.98,73.98,73.94,73.95,8600.0,68.8935,68.8935,68.8563,68.8656,8600.0
2015-03-18 12:10:00,73.96,73.96,73.87,73.95,17600.0,68.8749,68.8749,68.7911,68.8656,17600.0
2015-03-18 12:15:00,73.95,73.96,73.88,73.93,10400.0,68.8656,68.8749,68.8004,68.8469,10400.0
2015-03-18 12:20:00,73.93,73.97,73.89,73.94,16600.0,68.8469,68.8842,68.8097,68.8563,16600.0
2015-03-18 12:25:00,73.94,73.96,73.9,73.91,11400.0,68.8563,68.8749,68.819,68.8283,11400.0
2015-03-18 12:30:00,73.92,73.92,73.82,73.91,8600.0,68.8376,68.8376,68.7445,68.8283,8600.0
2015-03-18 12:35:00,73.93,73.98,73.92,73.94,20300.0,68.8469,68.8935,68.8376,68.8563,20300.0
2015-03-18 12:40:00,73.94,73.99,73.92,73.95,32300.0,68.8563,68.9028,68.8376,68.8656,32300.0
2015-03-18 12:45:00,73.97,73.98,73.94,73.95,15100.0,68.8842,68.8935,68.8563,68.8656,15100.0
2015-03-18 12:50:00,73.96,73.99,73.95,73.98,15900.0,68.8749,68.9028,68.8656,68.8935,15900.0
2015-03-18 12:55:00,73.99,73.99,73.94,73.98,16800.0,68.9028,68.9028,68.8563,68.8935,16800.0
2015-03-18 13:00:00,73.97,73.99,73.94,73.96,21600.0,68.8842,68.9028,68.8563,68.8749,21600.0
2015-03-18 13:05:00,73.97,73.97,73.87,73.92,13000.0,68.8842,68.8842,68.7911,68.8376,13000.0
2015-03-18 13:10:00,73.93,73.96,73.91,73.96,6300.0,68.8469,68.8749,68.8283,68.8749,6300.0
2015-03-18 13:15:00,73.96,73.96,73.92,73.95,6900.0,68.8749,68.8749,68.8376,68.8656,6900.0
2015-03-18 13:20:00,73.95,73.99,73.88,73.94,31900.0,68.8656,68.9028,68.8004,68.8563,31900.0
2015-03-18 13:25:00,73.94,74.0,73.94,73.97,31400.0,68.8563,68.9121,68.8563,68.8842,31400.0
2015-03-18 13:30:00,73.98,74.0,73.91,73.95,16900.0,68.8935,68.9121,68.8283,68.8656,16900.0
2015-03-18 13:35:00,73.95,73.96,73.79,73.8,11100.0,68.8656,68.8749,68.7166,68.7259,11100.0
2015-03-18 13:40:00,73.79,73.88,73.75,73.81,10300.0,68.7166,68.8004,68.6793,68.7352,10300.0
2015-03-18 13:45:00,73.78,73.87,73.78,73.87,9800.0,68.7073,68.7911,68.7073,68.7911,9800.0
2015-03-18 13:50:00,73.88,73.95,73.81,73.82,9600.0,68.8004,68.8656,68.7352,68.7445,9600.0
2015-03-18 13:55:00,73.82,74.0,73.82,73.9,8900.0,68.7445,68.9121,68.7445,68.819,8900.0
2015-03-18 14:00:00,73.84,74.6,73.78,74.36,63500.0,68.7631,69.4709,68.7073,69.2474,63500.0
2015-03-18 14:05:00,74.28,74.5,74.2,74.28,78800.0,69.1729,69.3778,69.0984,69.1729,78800.0
2015-03-18 14:10:00,74.35,74.54,74.34,74.47,59200.0,69.2381,69.415,69.2288,69.3498,59200.0
2015-03-18 14:15:00,74.48,74.71,74.48,74.65,53700.0,69.3591,69.5733,69.3591,69.5174,53700.0
2015-03-18 14:20:00,74.65,74.75,74.52,74.56,99100.0,69.5174,69.6106,69.3964,69.4336,99100.0
2015-03-18 14:25:00,74.55,74.58,74.4,74.52,39800.0,69.4243,69.4523,69.2846,69.3964,39800.0
2015-03-18 14:30:00,74.54,74.79,74.51,74.67,24700.0,69.415,69.6478,69.3871,69.5361,24700.0
2015-03-18 14:35:00,74.68,74.9,74.67,74.82,29500.0,69.5454,69.7503,69.5361,69.6758,29500.0
2015-03-18 14:40:00,74.8,74.89,74.71,74.72,31400.0,69.6571,69.7409,69.5733,69.5826,31400.0
2015-03-18 14:45:00,74.74,74.81,74.54,74.63,35000.0,69.6013,69.6664,69.415,69.4988,35000.0
2015-03-18 14:50:00,74.62,74.62,74.45,74.58,35300.0,69.4895,69.4895,69.3312,69.4523,35300.0
2015-03-18 14:55:00,74.59,74.68,74.53,74.54,33800.0,69.4616,69.5454,69.4057,69.415,33800.0
2015-03-18 15:00:00,74.52,74.7,74.47,74.68,46700.0,69.3964,69.564,69.3498,69.5454,46700.0
2015-03-18 15:05:00,74.67,74.7,74.54,74.62,38700.0,69.5361,69.564,69.415,69.4895,38700.0
2015-03-18 15:10:00,74.59,74.83,74.58,74.71,59100.0,69.4616,69.6851,69.4523,69.5733,59100.0
2015-03-18 15:15:00,74.73,74.98,74.73,74.92,65500.0,69.5919,69.8248,69.5919,69.7689,65500.0
2015-03-18 15:20:00,74.92,75.08,74.91,75.01,281500.0,69.7689,69.9179,69.7596,69.8527,281500.0
2015-03-18 15:25:00,75.03,75.05,74.98,75.0,96500.0,69.8713,69.8899,69.8248,69.8434,96500.0
2015-03-18 15:30:00,75.01,75.07,74.98,75.02,76800.0,69.8527,69.9086,69.8248,69.862,76800.0
2015-03-18 15:35:00,75.02,75.05,74.92,75.0,157600.0,69.862,69.8899,69.7689,69.8434,157600.0
2015-03-18 15:40:00,74.99,75.02,74.95,75.02,240500.0,69.8341,69.862,69.7968,69.862,240500.0
2015-03-18 15:45:00,75.01,75.05,74.93,75.01,180000.0,69.8527,69.8899,69.7782,69.8527,180000.0
2015-03-18 15:50:00,75.01,75.02,74.93,74.96,296400.0,69.8527,69.862,69.7782,69.8061,296400.0
2015-03-18 15:55:00,74.96,75.05,74.93,75.02,238600.0,69.8061,69.8899,69.7782,69.862,238600.0
2015-03-19 09:30:00,75.14,75.21,74.94,75.2,55500.0,69.9738,70.0389,69.7875,70.0296,55500.0
2015-03-19 09:35:00,75.19,75.22,75.02,75.22,26100.0,70.0203,70.0483,69.862,70.0483,26100.0
2015-03-19 09:40:00,75.23,75.31,74.74,74.78,29300.0,70.0576,70.1321,69.6013,69.6385,29300.0
2015-03-19 09:45:00,74.77,74.89,74.75,74.89,18700.0,69.6292,69.7409,69.6106,69.7409,18700.0
2015-03-19 09:50:00,74.87,75.08,74.85,75.03,17900.0,69.7223,69.9179,69.7037,69.8713,17900.0
2015-03-19 09:55:00,75.0,75.24,75.0,75.15,19700.0,69.8434,70.0669,69.8434,69.9831,19700.0
2015-03-19 10:00:00,75.12,75.23,75.0,75.18,8100.0,69.9551,70.0576,69.8434,70.011,8100.0
2015-03-19 10:05:00,75.19,75.25,75.17,75.21,11300.0,70.0203,70.0762,70.0017,70.0389,11300.0
2015-03-19 10:10:00,75.2,75.29,75.16,75.29,16700.0,70.0296,70.1134,69.9924,70.1134,16700.0
2015-03-19 10:15:00,75.3,75.43,75.28,75.36,70700.0,70.1228,70.2438,70.1041,70.1786,70700.0
2015-03-19 10:20:00,75.35,75.49,75.33,75.48,27200.0,70.1693,70.2997,70.1507,70.2904,27200.0
2015-03-19 10:25:00,75.48,75.5,75.35,75.35,22800.0,70.2904,70.309,70.1693,70.1693,22800.0
2015-03-19 10:30:00,75.34,75.37,75.25,75.35,13200.0,70.16,70.1879,70.0762,70.1693,13200.0
2015-03-19 10:35:00,75.32,75.44,75.32,75.35,13300.0,70.1414,70.2531,70.1414,70.1693,13300.0
2015-03-19 10:40:00,75.34,75.38,75.29,75.34,13600.0,70.16,70.1973,70.1134,70.16,13600.0
2015-03-19 10:45:00,75.34,75.35,75.25,75.3,35900.0,70.16,70.1693,70.0762,70.1228,35900.0
2015-03-19 10:50:00,75.29,75.37,75.23,75.27,25800.0,70.1134,70.1879,70.0576,70.0948,25800.0
2015-03-19 10:55:00,75.26,75.36,75.25,75.35,48600.0,70.0855,70.1786,70.0762,70.1693,48600.0
2015-03-19 11:00:00,75.36,75.37,75.29,75.3,23200.0,70.1786,70.1879,70.1134,70.1228,23200.0
2015-03-19 11:05:00,75.31,75.39,75.3,75.32,19900.0,70.1321,70.2066,70.1228,70.1414,19900.0
2015-03-19 11:10:00,75.31,75.44,75.3,75.37,42300.0,70.1321,70.2531,70.1228,70.1879,42300.0
2015-03-19 11:15:00,75.39,75.43,75.31,75.43,24100.0,70.2066,70.2438,70.1321,70.2438,24100.0
2015-03-19 11:20:00,75.43,75.5,75.24,75.24,119100.0,70.2438,70.309,70.0669,70.0669,119100.0
2015-03-19 11:25:00,75.28,75.36,75.19,75.19,92100.0,70.1041,70.1786,70.0203,70.0203,92100.0
2015-03-19 11:30:00,75.17,75.17,75.05,75.13,12900.0,70.0017,70.0017,69.8899,69.9644,12900.0
2015-03-19 11:35:00,75.15,75.15,75.07,75.08,20200.0,69.9831,69.9831,69.9086,69.9179,20200.0
2015-03-19 11:40:00,75.09,75.09,75.03,75.08,16900.0,69.9272,69.9272,69.8713,69.9179,16900.0
2015-03-19 11:45:00,75.08,75.21,75.06,75.2,10900.0,69.9179,70.0389,69.8993,70.0296,10900.0
2015-03-19 11:50:00,75.17,75.32,75.1,75.3,33700.0,70.0017,70.1414,69.9365,70.1228,33700.0
2015-03-19 11:55:00,75.28,75.33,75.18,75.32,10500.0,70.1041,70.1507,70.011,70.1414,10500.0
2015-03-19 12:00:00,75.32,75.34,75.21,75.33,9700.0,70.1414,70.16,70.0389,70.1507,9700.0
2015-03-19 12:05:00,75.33,75.44,75.32,75.37,14600.0,70.1507,70.2531,70.1414,70.1879,14600.0
2015-03-19 12:10:00,75.37,75.38,75.3,75.37,7100.0,70.1879,70.1973,70.1228,70.1879,7100.0
2015-03-19 12:15:00,75.37,75.37,75.28,75.37,68200.0,70.1879,70.1879,70.1041,70.1879,68200.0
2015-03-19 12:20:00,75.36,75.37,75.32,75.35,9600.0,70.1786,70.1879,70.1414,70.1693,9600.0
2015-03-19 12:25:00,75.35,75.45,75.35,75.43,5300.0,70.1693,70.2624,70.1693,70.2438,5300.0
2015-03-19 12:30:00,75.42,75.46,75.36,75.46,9400.0,70.2345,70.2718,70.1786,70.2718,9400.0
2015-03-19 12:35:00,75.45,75.46,75.41,75.45,115100.0,70.2624,70.2718,70.2252,70.2624,115100.0
2015-03-19 12:40:00,75.45,75.58,75.45,75.53,17400.0,70.2624,70.3835,70.2624,70.3369,17400.0
2015-03-19 12:45:00,75.53,75.62,75.51,75.56,12900.0,70.3369,70.4207,70.3183,70.3649,12900.0
2015-03-19 12:50:00,75.56,75.66,75.53,75.64,19400.0,70.3649,70.458,70.3369,70.4394,19400.0
2015-03-19 12:55:00,75.63,75.67,75.61,75.67,5700.0,70.4301,70.4673,70.4114,70.4673,5700.0
2015-03-19 13:00:00,75.67,75.7,75.64,75.66,28800.0,70.4673,70.4952,70.4394,70.458,28800.0
2015-03-19 13:05:00,75.66,75.78,75.64,75.77,13500.0,70.458,70.5697,70.4394,70.5604,13500.0
2015-03-19 13:10:00,75.76,75.8,75.62,75.64,13000.0,70.5511,70.5884,70.4207,70.4394,13000.0
2015-03-19 13:15:00,75.65,75.7,75.61,75.7,10700.0,70.4487,70.4952,70.4114,70.4952,10700.0
2015-03-19 13:20:00,75.71,75.78,75.7,75.74,6400.0,70.5046,70.5697,70.4952,70.5325,6400.0
2015-03-19 13:25:00,75.74,75.87,75.72,75.83,11900.0,70.5325,70.6536,70.5139,70.6163,11900.0
2015-03-19 13:30:00,75.81,75.82,75.75,75.75,41200.0,70.5977,70.607,70.5418,70.5418,41200.0
2015-03-19 13:35:00,75.76,75.76,75.57,75.61,216500.0,70.5511,70.5511,70.3742,70.4114,216500.0
2015-03-19 13:40:00,75.61,75.69,75.58,75.58,152300.0,70.4114,70.4859,70.3835,70.3835,152300.0
2015-03-19 13:45:00,75.58,75.62,75.53,75.53,20500.0,70.3835,70.4207,70.3369,70.3369,20500.0
2015-03-19 13:50:00,75.51,75.53,75.38,75.5,46100.0,70.3183,70.3369,70.1973,70.309,46100.0
2015-03-19 13:55:00,75.5,75.51,75.38,75.43,14000.0,70.309,70.3183,70.1973,70.2438,14000.0
2015-03-19 14:00:00,75.42,75.45,75.38,75.45,8000.0,70.2345,70.2624,70.1973,70.2624,8000.0
2015-03-19 14:05:00,75.45,75.59,75.45,75.59,17600.0,70.2624,70.3928,70.2624,70.3928,17600.0
2015-03-19 14:10:00,75.59,75.65,75.57,75.57,61100.0,70.3928,70.4487,70.3742,70.3742,61100.0
2015-03-19 14:15:00,75.57,75.57,75.43,75.48,15700.0,70.3742,70.3742,70.2438,70.2904,15700.0
2015-03-19 14:20:00,75.48,75.5,75.43,75.49,8700.0,70.2904,70.309,70.2438,70.2997,8700.0
2015-03-19 14:25:00,75.49,75.52,75.44,75.47,53300.0,70.2997,70.3276,70.2531,70.2811,53300.0
2015-03-19 14:30:00,75.47,75.5,75.46,75.5,11600.0,70.2811,70.309,70.2718,70.309,11600.0
2015-03-19 14:35:00,75.5,75.53,75.42,75.52,19000.0,70.309,70.3369,70.2345,70.3276,19000.0
2015-03-19 14:40:00,75.51,75.59,75.5,75.57,17000.0,70.3183,70.3928,70.309,70.3742,17000.0
2015-03-19 14:45:00,75.57,75.63,75.56,75.59,14800.0,70.3742,70.4301,70.3649,70.3928,14800.0
2015-03-19 14:50:00,75.59,75.61,75.56,75.56,8000.0,70.3928,70.4114,70.3649,70.3649,8000.0
2015-03-19 14:55:00,75.52,75.6,75.47,75.6,9000.0,70.3276,70.4021,70.2811,70.4021,9000.0
2015-03-19 15:00:00,75.6,75.63,75.53,75.63,11900.0,70.4021,70.4301,70.3369,70.4301,11900.0
2015-03-19 15:05:00,75.62,75.65,75.55,75.61,14900.0,70.4207,70.4487,70.3556,70.4114,14900.0
2015-03-19 15:10:00,75.61,75.65,75.52,75.63,28200.0,70.4114,70.4487,70.3276,70.4301,28200.0
2015-03-19 15:15:00,75.62,75.66,75.59,75.59,22200.0,70.4207,70.458,70.3928,70.3928,22200.0
2015-03-19 15:20:00,75.59,75.59,75.47,75.51,46500.0,70.3928,70.3928,70.2811,70.3183,46500.0
2015-03-19 15:25:00,75.51,75.58,75.51,75.57,44900.0,70.3183,70.3835,70.3183,70.3742,44900.0
2015-03-19 15:30:00,75.56,75.65,75.51,75.56,47000.0,70.3649,70.4487,70.3183,70.3649,47000.0
2015-03-19 15:35:00,75.56,75.6,75.5,75.52,51700.0,70.3649,70.4021,70.309,70.3276,51700.0
2015-03-19 15:40:00,75.52,75.52,75.43,75.44,43100.0,70.3276,70.3276,70.2438,70.2531,43100.0
2015-03-19 15:45:00,75.45,75.49,75.41,75.45,69600.0,70.2624,70.2997,70.2252,70.2624,69600.0
2015-03-19 15:50:00,75.44,75.46,75.37,75.46,53300.0,70.2531,70.2718,70.1879,70.2718,53300.0
2015-03-19 15:55:00,75.46,75.46,75.4,75.41,142600.0,70.2718,70.2718,70.2159,70.2252,142600.0
2015-03-20 09:30:00,75.91,75.96,75.61,75.65,284200.0,70.6908,70.7374,70.4114,70.4487,284200.0
2015-03-20 09:35:00,75.65,75.71,75.26,75.38,36000.0,70.4487,70.5046,70.0855,70.1973,36000.0
2015-03-20 09:40:00,75.38,75.47,75.19,75.32,41700.0,70.1973,70.2811,70.0203,70.1414,41700.0
2015-03-20 09:45:00,75.28,75.72,75.28,75.68,57500.0,70.1041,70.5139,70.1041,70.4766,57500.0
2015-03-20 09:50:00,75.69,75.87,75.69,75.85,12900.0,70.4859,70.6536,70.4859,70.6349,12900.0
2015-03-20 09:55:00,75.87,75.9,75.7,75.71,19200.0,70.6536,70.6815,70.4952,70.5046,19200.0
2015-03-20 10:00:00,75.72,75.93,75.68,75.84,43200.0,70.5139,70.7094,70.4766,70.6256,43200.0
2015-03-20 10:05:00,75.84,75.86,75.71,75.75,15500.0,70.6256,70.6442,70.5046,70.5418,15500.0
2015-03-20 10:10:00,75.75,75.77,75.67,75.67,29600.0,70.5418,70.5604,70.4673,70.4673,29600.0
2015-03-20 10:15:00,75.67,75.81,75.62,75.77,19100.0,70.4673,70.5977,70.4207,70.5604,19100.0
2015-03-20 10:20:00,75.76,75.77,75.64,75.65,12900.0,70.5511,70.5604,70.4394,70.4487,12900.0
2015-03-20 10:25:00,75.64,75.66,75.53,75.6,21700.0,70.4394,70.458,70.3369,70.4021,21700.0
2015-03-20 10:30:00,75.61,75.76,75.59,75.73,24700.0,70.4114,70.5511,70.3928,70.5232,24700.0
2015-03-20 10:35:00,75.74,75.95,75.73,75.9,36200.0,70.5325,70.7281,70.5232,70.6815,36200.0
2015-03-20 10:40:00,75.88,75.9,75.69,75.72,87800.0,70.6629,70.6815,70.4859,70.5139,87800.0
2015-03-20 10:45:00,75.7,75.71,75.55,75.56,40700.0,70.4952,70.5046,70.3556,70.3649,40700.0
2015-03-20 10:50:00,75.56,75.73,75.5,75.73,53100.0,70.3649,70.5232,70.309,70.5232,53100.0
2015-03-20 10:55:00,75.72,75.83,75.72,75.8,34100.0,70.5139,70.6163,70.5139,70.5884,34100.0
2015-03-20 11:00:00,75.81,75.94,75.79,75.93,31500.0,70.5977,70.7187,70.5791,70.7094,31500.0
2015-03-20 11:05:00,75.91,75.96,75.85,75.95,121500.0,70.6908,70.7374,70.6349,70.7281,121500.0
2015-03-20 11:10:00,75.94,75.96,75.92,75.94,9700.0,70.7187,70.7374,70.7001,70.7187,9700.0
2015-03-20 11:15:00,75.93,76.04,75.93,76.03,51800.0,70.7094,70.8119,70.7094,70.8026,51800.0
2015-03-20 11:20:00,76.04,76.07,75.98,76.02,20100.0,70.8119,70.8398,70.756,70.7932,20100.0
2015-03-20 11:25:00,76.03,76.14,76.01,76.14,19600.0,70.8026,70.905,70.7839,70.905,19600.0
2015-03-20 11:30:00,76.14,76.14,75.9,75.9,37900.0,70.905,70.905,70.6815,70.6815,37900.0
2015-03-20 11:35:00,75.89,75.94,75.82,75.92,13400.0,70.6722,70.7187,70.607,70.7001,13400.0
2015-03-20 11:40:00,75.91,76.13,75.91,76.13,59400.0,70.6908,70.8957,70.6908,70.8957,59400.0
2015-03-20 11:45:00,76.12,76.2,76.09,76.18,17200.0,70.8864,70.9609,70.8584,70.9422,17200.0
2015-03-20 11:50:00,76.17,76.18,76.01,76.02,43200.0,70.9329,70.9422,70.7839,70.7932,43200.0
2015-03-20 11:55:00,76.01,76.08,75.99,76.0,42800.0,70.7839,70.8491,70.7653,70.7746,42800.0
2015-03-20 12:00:00,75.98,76.13,75.96,76.1,98400.0,70.756,70.8957,70.7374,70.8677,98400.0
2015-03-20 12:05:00,76.11,76.13,76.09,76.11,8000.0,70.8771,70.8957,70.8584,70.8771,8000.0
2015-03-20 12:10:00,76.1,76.14,76.09,76.1,13300.0,70.8677,70.905,70.8584,70.8677,13300.0
2015-03-20 12:15:00,76.08,76.1,76.0,76.0,9000.0,70.8491,70.8677,70.7746,70.7746,9000.0
2015-03-20 12:20:00,76.0,76.0,75.96,75.97,7800.0,70.7746,70.7746,70.7374,70.7467,7800.0
2015-03-20 12:25:00,75.96,75.99,75.93,75.97,12800.0,70.7374,70.7653,70.7094,70.7467,12800.0
2015-03-20 12:30:00,75.97,76.1,75.97,76.05,21100.0,70.7467,70.8677,70.7467,70.8212,21100.0
2015-03-20 12:35:00,76.04,76.12,76.04,76.12,11600.0,70.8119,70.8864,70.8119,70.8864,11600.0
2015-03-20 12:40:00,76.12,76.19,76.11,76.17,15000.0,70.8864,70.9516,70.8771,70.9329,15000.0
2015-03-20 12:45:00,76.17,76.18,76.11,76.12,15200.0,70.9329,70.9422,70.8771,70.8864,15200.0
2015-03-20 12:50:00,76.13,76.18,76.11,76.18,15800.0,70.8957,70.9422,70.8771,70.9422,15800.0
2015-03-20 12:55:00,76.18,76.26,76.18,76.22,10600.0,70.9422,71.0167,70.9422,70.9795,10600.0
2015-03-20 13:00:00,76.21,76.23,76.17,76.19,7000.0,70.9702,70.9888,70.9329,70.9516,7000.0
2015-03-20 13:05:00,76.2,76.23,76.19,76.21,9700.0,70.9609,70.9888,70.9516,70.9702,9700.0
2015-03-20 13:10:00,76.21,76.21,76.09,76.09,11000.0,70.9702,70.9702,70.8584,70.8584,11000.0
2015-03-20 13:15:00,76.07,76.15,76.0,76.15,14100.0,70.8398,70.9143,70.7746,70.9143,14100.0
2015-03-20 13:20:00,76.13,76.16,76.04,76.06,8800.0,70.8957,70.9236,70.8119,70.8305,8800.0
2015-03-20 13:25:00,76.04,76.1,75.87,75.87,18400.0,70.8119,70.8677,70.6536,70.6536,18400.0
2015-03-20 13:30:00,75.89,75.99,75.87,75.99,11100.0,70.6722,70.7653,70.6536,70.7653,11100.0
2015-03-20 13:35:00,75.99,76.0,75.93,75.94,11100.0,70.7653,70.7746,70.7094,70.7187,11100.0
2015-03-20 13:40:00,75.92,75.99,75.91,75.97,10400.0,70.7001,70.7653,70.6908,70.7467,10400.0
2015-03-20 13:45:00,75.98,76.02,75.97,76.0,10100.0,70.756,70.7932,70.7467,70.7746,10100.0
2015-03-20 13:50:00,76.0,76.01,75.96,76.0,8500.0,70.7746,70.7839,70.7374,70.7746,8500.0
2015-03-20 13:55:00,76.0,76.05,76.0,76.03,12300.0,70.7746,70.8212,70.7746,70.8026,12300.0
2015-03-20 14:00:00,76.03,76.04,76.01,76.03,9300.0,70.8026,70.8119,70.7839,70.8026,9300.0
2015-03-20 14:05:00,76.04,76.07,75.99,75.99,19600.0,70.8119,70.8398,70.7653,70.7653,19600.0
2015-03-20 14:10:00,75.98,76.02,75.97,75.98,16000.0,70.756,70.7932,70.7467,70.756,16000.0
2015-03-20 14:15:00,75.99,76.01,75.95,76.01,10000.0,70.7653,70.7839,70.7281,70.7839,10000.0
2015-03-20 14:20:00,76.01,76.04,76.0,76.04,8500.0,70.7839,70.8119,70.7746,70.8119,8500.0
2015-03-20 14:25:00,76.03,76.04,75.95,76.0,21600.0,70.8026,70.8119,70.7281,70.7746,21600.0
2015-03-20 14:30:00,76.0,76.01,75.94,75.97,20000.0,70.7746,70.7839,70.7187,70.7467,20000.0
2015-03-20 14:35:00,75.96,75.97,75.88,75.88,15900.0,70.7374,70.7467,70.6629,70.6629,15900.0
2015-03-20 14:40:00,75.89,75.92,75.84,75.89,16600.0,70.6722,70.7001,70.6256,70.6722,16600.0
2015-03-20 14:45:00,75.89,75.9,75.83,75.83,17700.0,70.6722,70.6815,70.6163,70.6163,17700.0
2015-03-20 14:50:00,75.83,75.88,75.81,75.86,14600.0,70.6163,70.6629,70.5977,70.6442,14600.0
2015-03-20 14:55:00,75.86,75.94,75.81,75.94,26600.0,70.6442,70.7187,70.5977,70.7187,26600.0
2015-03-20 15:00:00,75.94,75.95,75.9,75.92,16100.0,70.7187,70.7281,70.6815,70.7001,16100.0
2015-03-20 15:05:00,75.93,75.95,75.82,75.85,22300.0,70.7094,70.7281,70.607,70.6349,22300.0
2015-03-20 15:10:00,75.84,75.85,75.78,75.84,27500.0,70.6256,70.6349,70.5697,70.6256,27500.0
2015-03-20 15:15:00,75.84,75.93,75.82,75.88,44000.0,70.6256,70.7094,70.607,70.6629,44000.0
2015-03-20 15:20:00,75.88,75.97,75.85,75.96,27200.0,70.6629,70.7467,70.6349,70.7374,27200.0
2015-03-20 15:25:00,75.96,75.96,75.92,75.95,24400.0,70.7374,70.7374,70.7001,70.7281,24400.0
2015-03-20 15:30:00,75.94,75.97,75.86,75.91,38300.0,70.7187,70.7467,70.6442,70.6908,38300.0
2015-03-20 15:35:00,75.92,76.08,75.89,76.06,47000.0,70.7001,70.8491,70.6722,70.8305,47000.0
2015-03-20 15:40:00,76.05,76.1,76.03,76.08,127800.0,70.8212,70.8677,70.8026,70.8491,127800.0
2015-03-20 15:45:00,76.06,76.09,75.95,75.97,95000.0,70.8305,70.8584,70.7281,70.7467,95000.0
2015-03-20 15:50:00,75.98,76.02,75.93,75.98,97500.0,70.756,70.7932,70.7094,70.756,97500.0
2015-03-20 15:55:00,75.97,76.14,75.97,76.04,188000.0,70.7467,70.905,70.7467,70.8119,188000.0
2015-03-23 09:30:00,76.27,76.55,76.21,76.41,50400.0,71.0261,71.2868,70.9702,71.1564,50400.0
2015-03-23 09:35:00,76.41,76.61,76.29,76.56,18100.0,71.1564,71.3427,71.0447,71.2961,18100.0
2015-03-23 09:40:00,76.56,77.25,76.53,77.1,89800.0,71.2961,71.9387,71.2682,71.799,89800.0
2015-03-23 09:45:00,77.1,77.15,76.93,77.15,44000.0,71.799,71.8456,71.6407,71.8456,44000.0
2015-03-23 09:50:00,77.17,77.52,77.17,77.45,38400.0,71.8642,72.1901,71.8642,72.1249,38400.0
2015-03-23 09:55:00,77.45,77.64,77.38,77.51,142100.0,72.1249,72.3019,72.0597,72.1808,142100.0
2015-03-23 10:00:00,77.55,77.76,77.35,77.64,43300.0,72.2181,72.4136,72.0318,72.3019,43300.0
2015-03-23 10:05:00,77.65,78.17,77.64,78.15,98000.0,72.3112,72.7954,72.3019,72.7768,98000.0
2015-03-23 10:10:00,78.16,78.22,78.1,78.18,58600.0,72.7861,72.842,72.7302,72.8047,58600.0
2015-03-23 10:15:00,78.17,78.31,78.05,78.05,103200.0,72.7954,72.9258,72.6837,72.6837,103200.0
2015-03-23 10:20:00,78.04,78.34,77.82,78.34,55200.0,72.6744,72.9537,72.4695,72.9537,55200.0
2015-03-23 10:25:00,78.34,78.34,78.2,78.27,21900.0,72.9537,72.9537,72.8234,72.8885,21900.0
2015-03-23 10:30:00,78.27,78.27,78.01,78.17,136700.0,72.8885,72.8885,72.6464,72.7954,136700.0
2015-03-23 10:35:00,78.17,78.3,78.09,78.15,22400.0,72.7954,72.9165,72.7209,72.7768,22400.0
2015-03-23 10:40:00,78.14,78.18,77.98,77.98,44100.0,72.7675,72.8047,72.6185,72.6185,44100.0
2015-03-23 10:45:00,77.99,78.0,77.96,78.0,21200.0,72.6278,72.6371,72.5999,72.6371,21200.0
2015-03-23 10:50:00,78.0,78.31,77.99,78.18,39500.0,72.6371,72.9258,72.6278,72.8047,39500.0
2015-03-23 10:55:00,78.16,78.29,78.11,78.16,23000.0,72.7861,72.9072,72.7396,72.7861,23000.0
2015-03-23 11:00:00,78.16,78.24,78.08,78.24,26100.0,72.7861,72.8606,72.7116,72.8606,26100.0
2015-03-23 11:05:00,78.23,78.23,78.11,78.23,85200.0,72.8513,72.8513,72.7396,72.8513,85200.0
2015-03-23 11:10:00,78.22,78.38,78.13,78.32,29300.0,72.842,72.991,72.7582,72.9351,29300.0
2015-03-23 11:15:00,78.28,78.44,78.19,78.25,35600.0,72.8979,73.0469,72.814,72.8699,35600.0
2015-03-23 11:20:00,78.25,78.34,78.18,78.21,49100.0,72.8699,72.9537,72.8047,72.8327,49100.0
2015-03-23 11:25:00,78.22,78.25,78.05,78.07,186800.0,72.842,72.8699,72.6837,72.7023,186800.0
2015-03-23 11:30:00,78.07,78.13,77.96,77.98,62300.0,72.7023,72.7582,72.5999,72.6185,62300.0
2015-03-23 11:35:00,77.97,78.05,77.91,77.98,59700.0,72.6092,72.6837,72.5533,72.6185,59700.0
2015-03-23 11:40:00,77.98,78.05,77.76,77.78,43700.0,72.6185,72.6837,72.4136,72.4322,43700.0
2015-03-23 11:45:00,77.75,77.8,77.69,77.77,24100.0,72.4043,72.4509,72.3484,72.4229,24100.0
2015-03-23 11:50:00,77.77,77.95,77.67,77.95,21000.0,72.4229,72.5906,72.3298,72.5906,21000.0
2015-03-23 11:55:00,77.94,78.1,77.85,77.86,31300.0,72.5812,72.7302,72.4974,72.5067,31300.0
2015-03-23 12:00:00,77.86,77.97,77.74,77.92,18200.0,72.5067,72.6092,72.395,72.5626,18200.0
2015-03-23 12:05:00,77.97,78.01,77.93,77.94,15600.0,72.6092,72.6464,72.5719,72.5812,15600.0
2015-03-23 12:10:00,77.94,78.03,77.86,77.97,5800.0,72.5812,72.6651,72.5067,72.6092,5800.0
2015-03-23 12:15:00,77.95,77.98,77.79,77.93,16300.0,72.5906,72.6185,72.4416,72.5719,16300.0
2015-03-23 12:20:00,77.94,78.03,77.76,77.99,24100.0,72.5812,72.6651,72.4136,72.6278,24100.0
2015-03-23 12:25:00,77.98,78.03,77.89,77.92,19800.0,72.6185,72.6651,72.5347,72.5626,19800.0
2015-03-23 12:30:00,77.91,78.0,77.87,77.99,9200.0,72.5533,72.6371,72.5161,72.6278,9200.0
2015-03-23 12:35:00,77.98,78.0,77.95,77.97,7000.0,72.6185,72.6371,72.5906,72.6092,7000.0
2015-03-23 12:40:00,77.97,78.01,77.94,77.95,21000.0,72.6092,72.6464,72.5812,72.5906,21000.0
2015-03-23 12:45:00,77.94,78.0,77.89,77.99,12300.0,72.5812,72.6371,72.5347,72.6278,12300.0
2015-03-23 12:50:00,77.98,78.0,77.91,77.96,9400.0,72.6185,72.6371,72.5533,72.5999,9400.0
2015-03-23 12:55:00,77.96,78.0,77.93,77.99,31600.0,72.5999,72.6371,72.5719,72.6278,31600.0
2015-03-23 13:00:00,77.99,77.99,77.93,77.99,9200.0,72.6278,72.6278,72.5719,72.6278,9200.0
2015-03-23 13:05:00,77.99,78.02,77.97,77.98,10300.0,72.6278,72.6557,72.6092,72.6185,10300.0
2015-03-23 13:10:00,77.98,78.0,77.95,77.95,7000.0,72.6185,72.6371,72.5906,72.5906,7000.0
2015-03-23 13:15:00,77.95,78.0,77.95,77.99,19000.0,72.5906,72.6371,72.5906,72.6278,19000.0
2015-03-23 13:20:00,77.98,78.0,77.97,77.99,8500.0,72.6185,72.6371,72.6092,72.6278,8500.0
2015-03-23 13:25:00,77.99,78.0,77.98,77.99,15300.0,72.6278,72.6371,72.6185,72.6278,15300.0
2015-03-23 13:30:00,77.99,78.0,77.97,77.99,11900.0,72.6278,72.6371,72.6092,72.6278,11900.0
2015-03-23 13:35:00,77.99,78.0,77.97,77.98,8700.0,72.6278,72.6371,72.6092,72.6185,8700.0
2015-03-23 13:40:00,77.97,78.03,77.96,78.0,75300.0,72.6092,72.6651,72.5999,72.6371,75300.0
2015-03-23 13:45:00,77.99,78.0,77.96,77.98,38600.0,72.6278,72.6371,72.5999,72.6185,38600.0
2015-03-23 13:50:00,77.98,78.01,77.98,78.0,46200.0,72.6185,72.6464,72.6185,72.6371,46200.0
2015-03-23 13:55:00,78.0,78.0,77.96,78.0,21300.0,72.6371,72.6371,72.5999,72.6371,21300.0
2015-03-23 14:00:00,77.99,78.03,77.97,78.0,31900.0,72.6278,72.6651,72.6092,72.6371,31900.0
2015-03-23 14:05:00,78.0,78.0,77.96,77.99,34300.0,72.6371,72.6371,72.5999,72.6278,34300.0
2015-03-23 14:10:00,77.99,78.01,77.97,77.99,40600.0,72.6278,72.6464,72.6092,72.6278,40600.0
2015-03-23 14:15:00,77.99,78.01,77.95,77.98,51200.0,72.6278,72.6464,72.5906,72.6185,51200.0
2015-03-23 14:20:00,77.98,77.99,77.94,77.98,61600.0,72.6185,72.6278,72.5812,72.6185,61600.0
2015-03-23 14:25:00,77.98,78.25,77.97,78.08,86400.0,72.6185,72.8699,72.6092,72.7116,86400.0
2015-03-23 14:30:00,78.08,78.1,78.01,78.01,141900.0,72.7116,72.7302,72.6464,72.6464,141900.0
2015-03-23 14:35:00,77.99,78.1,77.97,78.08,17300.0,72.6278,72.7302,72.6092,72.7116,17300.0
2015-03-23 14:40:00,78.06,78.15,78.05,78.11,32500.0,72.693,72.7768,72.6837,72.7396,32500.0
2015-03-23 14:45:00,78.1,78.13,78.0,78.06,46300.0,72.7302,72.7582,72.6371,72.693,46300.0
2015-03-23 14:50:00,78.06,78.14,78.05,78.09,17200.0,72.693,72.7675,72.6837,72.7209,17200.0
2015-03-23 14:55:00,78.09,78.2,78.09,78.13,12700.0,72.7209,72.8234,72.7209,72.7582,12700.0
2015-03-23 15:00:00,78.12,78.12,78.04,78.09,28600.0,72.7489,72.7489,72.6744,72.7209,28600.0
2015-03-23 15:05:00,78.1,78.11,78.06,78.08,34800.0,72.7302,72.7396,72.693,72.7116,34800.0
2015-03-23 15:10:00,78.07,78.08,78.0,78.0,39400.0,72.7023,72.7116,72.6371,72.6371,39400.0
2015-03-23 15:15:00,78.01,78.09,77.92,78.08,40300.0,72.6464,72.7209,72.5626,72.7116,40300.0
2015-03-23 15:20:00,78.09,78.09,77.98,77.98,47000.0,72.7209,72.7209,72.6185,72.6185,47000.0
2015-03-23 15:25:00,77.98,78.04,77.88,77.95,82200.0,72.6185,72.6744,72.5254,72.5906,82200.0
2015-03-23 15:30:00,77.95,77.97,77.86,77.95,57800.0,72.5906,72.6092,72.5067,72.5906,57800.0
2015-03-23 15:35:00,77.95,78.01,77.94,77.95,78100.0,72.5906,72.6464,72.5812,72.5906,78100.0
2015-03-23 15:40:00,77.95,77.97,77.87,77.91,60500.0,72.5906,72.6092,72.5161,72.5533,60500.0
2015-03-23 15:45:00,77.9,77.92,77.81,77.89,77800.0,72.544,72.5626,72.4602,72.5347,77800.0
2015-03-23 15:50:00,77.89,77.89,77.78,77.8,124000.0,72.5347,72.5347,72.4322,72.4509,124000.0
2015-03-23 15:55:00,77.8,77.82,77.62,77.63,282400.0,72.4509,72.4695,72.2832,72.2926,282400.0
2015-03-24 09:30:00,77.33,77.48,77.05,77.15,73900.0,72.0132,72.1529,71.7524,71.8456,73900.0
2015-03-24 09:35:00,77.14,77.24,76.82,77.18,48800.0,71.8362,71.9294,71.5382,71.8735,48800.0
2015-03-24 09:40:00,77.16,77.27,77.04,77.26,20500.0,71.8549,71.9573,71.7431,71.948,20500.0
2015-03-24 09:45:00,77.26,77.28,76.98,77.0,48800.0,71.948,71.9666,71.6872,71.7059,48800.0
2015-03-24 09:50:00,77.02,77.06,76.95,76.98,27100.0,71.7245,71.7617,71.6593,71.6872,27100.0
2015-03-24 09:55:00,76.97,76.97,76.78,76.96,31400.0,71.6779,71.6779,71.501,71.6686,31400.0
2015-03-24 10:00:00,76.97,77.15,76.92,77.09,48700.0,71.6779,71.8456,71.6314,71.7897,48700.0
2015-03-24 10:05:00,77.1,77.3,76.98,77.03,89900.0,71.799,71.9852,71.6872,71.7338,89900.0
2015-03-24 10:10:00,77.04,77.1,76.91,77.06,18100.0,71.7431,71.799,71.6221,71.7617,18100.0
2015-03-24 10:15:00,77.01,77.12,76.96,77.01,23200.0,71.7152,71.8176,71.6686,71.7152,23200.0
2015-03-24 10:20:00,77.02,77.05,76.85,76.94,15000.0,71.7245,71.7524,71.5662,71.65,15000.0
2015-03-24 10:25:00,76.93,77.0,76.79,76.91,20700.0,71.6407,71.7059,71.5103,71.6221,20700.0
2015-03-24 10:30:00,76.91,77.2,76.9,77.17,22900.0,71.6221,71.8921,71.6127,71.8642,22900.0
2015-03-24 10:35:00,77.17,77.19,77.12,77.12,19500.0,71.8642,71.8828,71.8176,71.8176,19500.0
2015-03-24 10:40:00,77.12,77.19,77.1,77.15,27500.0,71.8176,71.8828,71.799,71.8456,27500.0
2015-03-24 10:45:00,77.15,77.29,77.14,77.26,19000.0,71.8456,71.9759,71.8362,71.948,19000.0
2015-03-24 10:50:00,77.21,77.31,77.19,77.28,17700.0,71.9014,71.9946,71.8828,71.9666,17700.0
2015-03-24 10:55:00,77.28,77.31,77.14,77.14,15400.0,71.9666,71.9946,71.8362,71.8362,15400.0
2015-03-24 11:00:00,77.12,77.2,77.05,77.13,18100.0,71.8176,71.8921,71.7524,71.8269,18100.0
2015-03-24 11:05:00,77.15,77.27,77.14,77.27,11200.0,71.8456,71.9573,71.8362,71.9573,11200.0
2015-03-24 11:10:00,77.27,77.31,77.13,77.13,16400.0,71.9573,71.9946,71.8269,71.8269,16400.0
2015-03-24 11:15:00,77.14,77.26,77.08,77.16,18800.0,71.8362,71.948,71.7804,71.8549,18800.0
2015-03-24 11:20:00,77.16,77.16,76.84,76.95,41500.0,71.8549,71.8549,71.5569,71.6593,41500.0
2015-03-24 11:25:00,76.94,77.0,76.72,76.72,38400.0,71.65,71.7059,71.4451,71.4451,38400.0
2015-03-24 11:30:00,76.72,76.88,76.7,76.84,17600.0,71.4451,71.5941,71.4265,71.5569,17600.0
2015-03-24 11:35:00,76.85,76.87,76.78,76.79,10900.0,71.5662,71.5848,71.501,71.5103,10900.0
2015-03-24 11:40:00,76.79,76.8,76.66,76.67,16400.0,71.5103,71.5196,71.3892,71.3986,16400.0
2015-03-24 11:45:00,76.7,76.9,76.7,76.89,15700.0,71.4265,71.6127,71.4265,71.6034,15700.0
2015-03-24 11:50:00,76.89,76.93,76.87,76.9,9700.0,71.6034,71.6407,71.5848,71.6127,9700.0
2015-03-24 11:55:00,76.89,76.99,76.88,76.89,10100.0,71.6034,71.6966,71.5941,71.6034,10100.0
2015-03-24 12:00:00,76.9,76.91,76.88,76.9,12300.0,71.6127,71.6221,71.5941,71.6127,12300.0
2015-03-24 12:05:00,76.91,76.92,76.89,76.9,13800.0,71.6221,71.6314,71.6034,71.6127,13800.0
2015-03-24 12:10:00,76.9,76.94,76.89,76.9,12600.0,71.6127,71.65,71.6034,71.6127,12600.0
2015-03-24 12:15:00,76.9,76.9,76.75,76.8,25700.0,71.6127,71.6127,71.4731,71.5196,25700.0
2015-03-24 12:20:00,76.8,76.8,76.53,76.59,28900.0,71.5196,71.5196,71.2682,71.3241,28900.0
2015-03-24 12:25:00,76.59,76.73,76.55,76.59,66000.0,71.3241,71.4544,71.2868,71.3241,66000.0
2015-03-24 12:30:00,76.63,76.72,76.6,76.67,10400.0,71.3613,71.4451,71.3334,71.3986,10400.0
2015-03-24 12:35:00,76.65,76.65,76.51,76.51,8100.0,71.3799,71.3799,71.2496,71.2496,8100.0
2015-03-24 12:40:00,76.5,76.6,76.43,76.6,21400.0,71.2402,71.3334,71.1751,71.3334,21400.0
2015-03-24 12:45:00,76.59,76.59,76.43,76.44,8800.0,71.3241,71.3241,71.1751,71.1844,8800.0
2015-03-24 12:50:00,76.43,76.61,76.42,76.57,23500.0,71.1751,71.3427,71.1657,71.3054,23500.0
2015-03-24 12:55:00,76.6,76.62,76.46,76.49,15400.0,71.3334,71.352,71.203,71.2309,15400.0
2015-03-24 13:00:00,76.48,76.57,76.48,76.53,19500.0,71.2216,71.3054,71.2216,71.2682,19500.0
2015-03-24 13:05:00,76.53,76.54,76.48,76.49,15300.0,71.2682,71.2775,71.2216,71.2309,15300.0
2015-03-24 13:10:00,76.49,76.57,76.46,76.57,17200.0,71.2309,71.3054,71.203,71.3054,17200.0
2015-03-24 13:15:00,76.57,76.67,76.54,76.63,27900.0,71.3054,71.3986,71.2775,71.3613,27900.0
2015-03-24 13:20:00,76.65,76.7,76.53,76.57,6800.0,71.3799,71.4265,71.2682,71.3054,6800.0
2015-03-24 13:25:00,76.55,76.55,76.44,76.48,8500.0,71.2868,71.2868,71.1844,71.2216,8500.0
2015-03-24 13:30:00,76.47,76.48,76.37,76.48,26600.0,71.2123,71.2216,71.1192,71.2216,26600.0
2015-03-24 13:35:00,76.48,76.53,76.48,76.53,5900.0,71.2216,71.2682,71.2216,71.2682,5900.0
2015-03-24 13:40:00,76.51,76.57,76.5,76.55,5000.0,71.2496,71.3054,71.2402,71.2868,5000.0
2015-03-24 13:45:00,76.56,76.56,76.46,76.51,14000.0,71.2961,71.2961,71.203,71.2496,14000.0
2015-03-24 13:50:00,76.5,76.53,76.49,76.53,5900.0,71.2402,71.2682,71.2309,71.2682,5900.0
2015-03-24 13:55:00,76.52,76.67,76.52,76.62,29200.0,71.2589,71.3986,71.2589,71.352,29200.0
2015-03-24 14:00:00,76.61,76.61,76.48,76.5,18600.0,71.3427,71.3427,71.2216,71.2402,18600.0
2015-03-24 14:05:00,76.5,76.52,76.47,76.51,17300.0,71.2402,71.2589,71.2123,71.2496,17300.0
2015-03-24 14:10:00,76.52,76.56,76.47,76.49,14700.0,71.2589,71.2961,71.2123,71.2309,14700.0
2015-03-24 14:15:00,76.5,76.56,76.47,76.51,10700.0,71.2402,71.2961,71.2123,71.2496,10700.0
2015-03-24 14:20:00,76.49,76.6,76.48,76.6,14100.0,71.2309,71.3334,71.2216,71.3334,14100.0
2015-03-24 14:25:00,76.58,76.58,76.48,76.57,9300.0,71.3147,71.3147,71.2216,71.3054,9300.0
2015-03-24 14:30:00,76.55,76.56,76.51,76.56,6000.0,71.2868,71.2961,71.2496,71.2961,6000.0
2015-03-24 14:35:00,76.56,76.6,76.53,76.56,11700.0,71.2961,71.3334,71.2682,71.2961,11700.0
2015-03-24 14:40:00,76.56,76.68,76.55,76.68,13400.0,71.2961,71.4079,71.2868,71.4079,13400.0
2015-03-24 14:45:00,76.69,76.71,76.62,76.7,10800.0,71.4172,71.4358,71.352,71.4265,10800.0
2015-03-24 14:50:00,76.7,76.74,76.62,76.64,5800.0,71.4265,71.4637,71.352,71.3706,5800.0
2015-03-24 14:55:00,76.62,76.68,76.6,76.62,6900.0,71.352,71.4079,71.3334,71.352,6900.0
2015-03-24 15:00:00,76.64,76.73,76.64,76.72,17600.0,71.3706,71.4544,71.3706,71.4451,17600.0
2015-03-24 15:05:00,76.74,76.85,76.73,76.77,9000.0,71.4637,71.5662,71.4544,71.4917,9000.0
2015-03-24 15:10:00,76.76,76.76,76.67,76.75,14600.0,71.4824,71.4824,71.3986,71.4731,14600.0
2015-03-24 15:15:00,76.75,76.79,76.72,76.79,9900.0,71.4731,71.5103,71.4451,71.5103,9900.0
2015-03-24 15:20:00,76.78,76.79,76.66,76.69,11500.0,71.501,71.5103,71.3892,71.4172,11500.0
2015-03-24 15:25:00,76.67,76.73,76.66,76.67,15700.0,71.3986,71.4544,71.3892,71.3986,15700.0
2015-03-24 15:30:00,76.66,76.69,76.6,76.66,34000.0,71.3892,71.4172,71.3334,71.3892,34000.0
2015-03-24 15:35:00,76.66,76.7,76.5,76.6,43700.0,71.3892,71.4265,71.2402,71.3334,43700.0
2015-03-24 15:40:00,76.6,76.64,76.59,76.6,44100.0,71.3334,71.3706,71.3241,71.3334,44100.0
2015-03-24 15:45:00,76.59,76.65,76.58,76.61,62500.0,71.3241,71.3799,71.3147,71.3427,62500.0
2015-03-24 15:50:00,76.6,76.63,76.51,76.51,71200.0,71.3334,71.3613,71.2496,71.2496,71200.0
2015-03-24 15:55:00,76.52,76.59,76.49,76.5,100400.0,71.2589,71.3241,71.2309,71.2402,100400.0
2015-03-25 09:30:00,76.62,77.07,76.62,76.98,42600.0,71.352,71.7711,71.352,71.6872,42600.0
2015-03-25 09:35:00,76.96,77.12,76.89,76.98,29000.0,71.6686,71.8176,71.6034,71.6872,29000.0
2015-03-25 09:40:00,76.98,77.14,76.85,77.08,21500.0,71.6872,71.8362,71.5662,71.7804,21500.0
2015-03-25 09:45:00,77.1,77.12,76.84,76.84,20000.0,71.799,71.8176,71.5569,71.5569,20000.0
2015-03-25 09:50:00,76.79,77.05,76.79,76.98,26800.0,71.5103,71.7524,71.5103,71.6872,26800.0
2015-03-25 09:55:00,76.97,77.0,76.62,76.7,80200.0,71.6779,71.7059,71.352,71.4265,80200.0
2015-03-25 10:00:00,76.7,76.71,76.53,76.54,56500.0,71.4265,71.4358,71.2682,71.2775,56500.0
2015-03-25 10:05:00,76.53,77.13,76.48,77.09,59400.0,71.2682,71.8269,71.2216,71.7897,59400.0
2015-03-25 10:10:00,77.11,77.11,76.96,77.02,75400.0,71.8083,71.8083,71.6686,71.7245,75400.0
2015-03-25 10:15:00,77.02,77.08,76.98,77.0,48600.0,71.7245,71.7804,71.6872,71.7059,48600.0
2015-03-25 10:20:00,77.01,77.03,76.92,77.0,30000.0,71.7152,71.7338,71.6314,71.7059,30000.0
2015-03-25 10:25:00,77.0,77.08,76.92,76.98,43300.0,71.7059,71.7804,71.6314,71.6872,43300.0
2015-03-25 10:30:00,76.96,77.05,76.92,77.01,23900.0,71.6686,71.7524,71.6314,71.7152,23900.0
2015-03-25 10:35:00,77.01,77.1,76.95,76.98,33900.0,71.7152,71.799,71.6593,71.6872,33900.0
2015-03-25 10:40:00,76.97,77.01,76.87,76.91,18000.0,71.6779,71.7152,71.5848,71.6221,18000.0
2015-03-25 10:45:00,76.9,76.94,76.86,76.93,7300.0,71.6127,71.65,71.5755,71.6407,7300.0
2015-03-25 10:50:00,76.91,76.92,76.84,76.85,11600.0,71.6221,71.6314,71.5569,71.5662,11600.0
2015-03-25 10:55:00,76.83,76.91,76.81,76.91,32200.0,71.5476,71.6221,71.5289,71.6221,32200.0
2015-03-25 11:00:00,76.93,76.98,76.88,76.91,13100.0,71.6407,71.6872,71.5941,71.6221,13100.0
2015-03-25 11:05:00,76.89,76.9,76.83,76.83,11600.0,71.6034,71.6127,71.5476,71.5476,11600.0
2015-03-25 11:10:00,76.84,76.88,76.81,76.81,9100.0,71.5569,71.5941,71.5289,71.5289,9100.0
2015-03-25 11:15:00,76.81,76.81,76.65,76.7,12200.0,71.5289,71.5289,71.3799,71.4265,12200.0
2015-03-25 11:20:00,76.71,76.71,76.52,76.55,16200.0,71.4358,71.4358,71.2589,71.2868,16200.0
2015-03-25 11:25:00,76.55,76.56,76.47,76.49,17900.0,71.2868,71.2961,71.2123,71.2309,17900.0
2015-03-25 11:30:00,76.47,76.49,76.31,76.33,17700.0,71.2123,71.2309,71.0633,71.0819,17700.0
2015-03-25 11:35:00,76.32,76.34,76.08,76.08,14800.0,71.0726,71.0912,70.8491,70.8491,14800.0
2015-03-25 11:40:00,76.09,76.11,75.91,75.93,25100.0,70.8584,70.8771,70.6908,70.7094,25100.0
2015-03-25 11:45:00,75.91,76.11,75.91,76.11,21800.0,70.6908,70.8771,70.6908,70.8771,21800.0
2015-03-25 11:50:00,76.11,76.25,76.1,76.25,11800.0,70.8771,71.0074,70.8677,71.0074,11800.0
2015-03-25 11:55:00,76.25,76.37,76.18,76.37,14100.0,71.0074,71.1192,70.9422,71.1192,14100.0
2015-03-25 12:00:00,76.38,76.5,76.32,76.4,29800.0,71.1285,71.2402,71.0726,71.1471,29800.0
2015-03-25 12:05:00,76.4,76.58,76.4,76.57,19800.0,71.1471,71.3147,71.1471,71.3054,19800.0
2015-03-25 12:10:00,76.57,76.69,76.51,76.69,11200.0,71.3054,71.4172,71.2496,71.4172,11200.0
2015-03-25 12:15:00,76.66,76.77,76.51,76.51,12900.0,71.3892,71.4917,71.2496,71.2496,12900.0
2015-03-25 12:20:00,76.52,76.57,76.25,76.25,19700.0,71.2589,71.3054,71.0074,71.0074,19700.0
2015-03-25 12:25:00,76.27,76.59,76.27,76.59,12200.0,71.0261,71.3241,71.0261,71.3241,12200.0
2015-03-25 12:30:00,76.55,76.55,76.36,76.44,9000.0,71.2868,71.2868,71.1099,71.1844,9000.0
2015-03-25 12:35:00,76.43,76.44,76.33,76.44,8000.0,71.1751,71.1844,71.0819,71.1844,8000.0
2015-03-25 12:40:00,76.4,76.42,76.22,76.24,13000.0,71.1471,71.1657,70.9795,70.9981,13000.0
2015-03-25 12:45:00,76.25,76.31,76.23,76.29,9200.0,71.0074,71.0633,70.9888,71.0447,9200.0
2015-03-25 12:50:00,76.29,76.34,76.21,76.29,14000.0,71.0447,71.0912,70.9702,71.0447,14000.0
2015-03-25 12:55:00,76.28,76.46,76.28,76.44,13600.0,71.0354,71.203,71.0354,71.1844,13600.0
2015-03-25 13:00:00,76.42,76.45,76.35,76.41,12000.0,71.1657,71.1937,71.1006,71.1564,12000.0
2015-03-25 13:05:00,76.43,76.46,76.39,76.43,4800.0,71.1751,71.203,71.1378,71.1751,4800.0
2015-03-25 13:10:00,76.45,76.45,76.24,76.29,14800.0,71.1937,71.1937,70.9981,71.0447,14800.0
2015-03-25 13:15:00,76.31,76.35,76.22,76.29,14200.0,71.0633,71.1006,70.9795,71.0447,14200.0
2015-03-25 13:20:00,76.27,76.28,76.17,76.24,12600.0,71.0261,71.0354,70.9329,70.9981,12600.0
2015-03-25 13:25:00,76.24,76.32,76.21,76.21,11400.0,70.9981,71.0726,70.9702,70.9702,11400.0
2015-03-25 13:30:00,76.21,76.27,76.16,76.19,7800.0,70.9702,71.0261,70.9236,70.9516,7800.0
2015-03-25 13:35:00,76.18,76.2,76.07,76.18,10100.0,70.9422,70.9609,70.8398,70.9422,10100.0
2015-03-25 13:40:00,76.19,76.25,76.16,76.23,25300.0,70.9516,71.0074,70.9236,70.9888,25300.0
2015-03-25 13:45:00,76.2,76.2,76.05,76.09,19100.0,70.9609,70.9609,70.8212,70.8584,19100.0
2015-03-25 13:50:00,76.09,76.16,76.02,76.07,28600.0,70.8584,70.9236,70.7932,70.8398,28600.0
2015-03-25 13:55:00,76.06,76.07,76.02,76.02,9700.0,70.8305,70.8398,70.7932,70.7932,9700.0
2015-03-25 14:00:00,76.01,76.11,75.96,76.11,16000.0,70.7839,70.8771,70.7374,70.8771,16000.0
2015-03-25 14:05:00,76.1,76.11,75.98,76.01,46600.0,70.8677,70.8771,70.756,70.7839,46600.0
2015-03-25 14:10:00,76.01,76.09,76.0,76.03,18600.0,70.7839,70.8584,70.7746,70.8026,18600.0
2015-03-25 14:15:00,76.04,76.19,76.02,76.11,31200.0,70.8119,70.9516,70.7932,70.8771,31200.0
2015-03-25 14:20:00,76.14,76.35,76.13,76.33,32000.0,70.905,71.1006,70.8957,71.0819,32000.0
2015-03-25 14:25:00,76.31,76.38,76.3,76.35,17300.0,71.0633,71.1285,71.054,71.1006,17300.0
2015-03-25 14:30:00,76.34,76.38,76.24,76.26,25800.0,71.0912,71.1285,70.9981,71.0167,25800.0
2015-03-25 14:35:00,76.23,76.28,76.08,76.12,18300.0,70.9888,71.0354,70.8491,70.8864,18300.0
2015-03-25 14:40:00,76.12,76.16,76.05,76.06,22800.0,70.8864,70.9236,70.8212,70.8305,22800.0
2015-03-25 14:45:00,76.06,76.22,76.04,76.2,23200.0,70.8305,70.9795,70.8119,70.9609,23200.0
2015-03-25 14:50:00,76.22,76.32,76.19,76.29,28900.0,70.9795,71.0726,70.9516,71.0447,28900.0
2015-03-25 14:55:00,76.31,76.31,76.08,76.08,26700.0,71.0633,71.0633,70.8491,70.8491,26700.0
2015-03-25 15:00:00,76.08,76.15,75.99,76.01,28500.0,70.8491,70.9143,70.7653,70.7839,28500.0
2015-03-25 15:05:00,76.0,76.03,75.97,76.0,46900.0,70.7746,70.8026,70.7467,70.7746,46900.0
2015-03-25 15:10:00,76.0,76.04,75.97,76.0,55000.0,70.7746,70.8119,70.7467,70.7746,55000.0
2015-03-25 15:15:00,76.0,76.01,75.96,76.0,38500.0,70.7746,70.7839,70.7374,70.7746,38500.0
2015-03-25 15:20:00,75.99,76.05,75.93,75.98,53300.0,70.7653,70.8212,70.7094,70.756,53300.0
2015-03-25 15:25:00,75.99,76.03,75.91,75.94,50900.0,70.7653,70.8026,70.6908,70.7187,50900.0
2015-03-25 15:30:00,75.94,76.03,75.89,75.92,44000.0,70.7187,70.8026,70.6722,70.7001,44000.0
2015-03-25 15:35:00,75.91,75.91,75.8,75.85,35100.0,70.6908,70.6908,70.5884,70.6349,35100.0
2015-03-25 15:40:00,75.86,75.86,75.66,75.74,59600.0,70.6442,70.6442,70.458,70.5325,59600.0
2015-03-25 15:45:00,75.73,75.74,75.46,75.49,71800.0,70.5232,70.5325,70.2718,70.2997,71800.0
2015-03-25 15:50:00,75.49,75.57,75.48,75.53,71100.0,70.2997,70.3742,70.2904,70.3369,71100.0
2015-03-25 15:55:00,75.53,75.7,75.52,75.66,147400.0,70.3369,70.4952,70.3276,70.458,147400.0
2015-03-26 09:30:00,75.47,75.57,75.13,75.57,80600.0,70.2811,70.3742,69.9644,70.3742,80600.0
2015-03-26 09:35:00,75.57,75.67,75.44,75.61,28600.0,70.3742,70.4673,70.2531,70.4114,28600.0
2015-03-26 09:40:00,75.58,75.63,75.42,75.5,27500.0,70.3835,70.4301,70.2345,70.309,27500.0
2015-03-26 09:45:00,75.5,75.85,75.43,75.8,36900.0,70.309,70.6349,70.2438,70.5884,36900.0
2015-03-26 09:50:00,75.8,75.93,75.69,75.76,28700.0,70.5884,70.7094,70.4859,70.5511,28700.0
2015-03-26 09:55:00,75.74,75.76,75.5,75.59,17600.0,70.5325,70.5511,70.309,70.3928,17600.0
2015-03-26 10:00:00,75.56,75.77,75.54,75.69,23200.0,70.3649,70.5604,70.3463,70.4859,23200.0
2015-03-26 10:05:00,75.65,75.65,75.41,75.41,23400.0,70.4487,70.4487,70.2252,70.2252,23400.0
2015-03-26 10:10:00,75.41,75.43,75.34,75.42,43000.0,70.2252,70.2438,70.16,70.2345,43000.0
2015-03-26 10:15:00,75.42,75.43,75.3,75.41,46300.0,70.2345,70.2438,70.1228,70.2252,46300.0
2015-03-26 10:20:00,75.41,75.56,75.37,75.37,53300.0,70.2252,70.3649,70.1879,70.1879,53300.0
2015-03-26 10:25:00,75.41,75.44,75.38,75.39,20300.0,70.2252,70.2531,70.1973,70.2066,20300.0
2015-03-26 10:30:00,75.4,75.51,75.25,75.5,21100.0,70.2159,70.3183,70.0762,70.309,21100.0
2015-03-26 10:35:00,75.51,75.71,75.51,75.69,43700.0,70.3183,70.5046,70.3183,70.4859,43700.0
2015-03-26 10:40:00,75.67,75.81,75.65,75.8,17200.0,70.4673,70.5977,70.4487,70.5884,17200.0
2015-03-26 10:45:00,75.79,75.8,75.63,75.75,35200.0,70.5791,70.5884,70.4301,70.5418,35200.0
2015-03-26 10:50:00,75.78,75.85,75.65,75.7,33000.0,70.5697,70.6349,70.4487,70.4952,33000.0
2015-03-26 10:55:00,75.71,75.77,75.67,75.75,12400.0,70.5046,70.5604,70.4673,70.5418,12400.0
2015-03-26 11:00:00,75.79,75.81,75.64,75.7,22400.0,70.5791,70.5977,70.4394,70.4952,22400.0
2015-03-26 11:05:00,75.72,75.8,75.72,75.74,14700.0,70.5139,70.5884,70.5139,70.5325,14700.0
2015-03-26 11:10:00,75.75,75.76,75.59,75.61,24200.0,70.5418,70.5511,70.3928,70.4114,24200.0
2015-03-26 11:15:00,75.64,75.75,75.64,75.67,23600.0,70.4394,70.5418,70.4394,70.4673,23600.0
2015-03-26 11:20:00,75.67,75.7,75.66,75.69,16200.0,70.4673,70.4952,70.458,70.4859,16200.0
2015-03-26 11:25:00,75.67,75.74,75.64,75.69,19000.0,70.4673,70.5325,70.4394,70.4859,19000.0
2015-03-26 11:30:00,75.68,75.8,75.65,75.8,11400.0,70.4766,70.5884,70.4487,70.5884,11400.0
2015-03-26 11:35:00,75.82,75.84,75.79,75.83,12900.0,70.607,70.6256,70.5791,70.6163,12900.0
2015-03-26 11:40:00,75.83,76.02,75.83,75.98,40300.0,70.6163,70.7932,70.6163,70.756,40300.0
2015-03-26 11:45:00,75.98,76.01,75.9,75.98,21700.0,70.756,70.7839,70.6815,70.756,21700.0
2015-03-26 11:50:00,75.99,76.04,75.94,75.96,40100.0,70.7653,70.8119,70.7187,70.7374,40100.0
2015-03-26 11:55:00,75.96,76.01,75.93,75.98,14600.0,70.7374,70.7839,70.7094,70.756,14600.0
2015-03-26 12:00:00,75.98,76.01,75.86,75.87,7100.0,70.756,70.7839,70.6442,70.6536,7100.0
2015-03-26 12:05:00,75.88,75.96,75.87,75.89,6900.0,70.6629,70.7374,70.6536,70.6722,6900.0
2015-03-26 12:10:00,75.87,75.88,75.8,75.88,6200.0,70.6536,70.6629,70.5884,70.6629,6200.0
2015-03-26 12:15:00,75.92,75.96,75.81,75.81,25600.0,70.7001,70.7374,70.5977,70.5977,25600.0
2015-03-26 12:20:00,75.81,75.84,75.76,75.82,51500.0,70.5977,70.6256,70.5511,70.607,51500.0
2015-03-26 12:25:00,75.81,75.91,75.81,75.83,36500.0,70.5977,70.6908,70.5977,70.6163,36500.0
2015-03-26 12:30:00,75.86,75.94,75.8,75.92,78000.0,70.6442,70.7187,70.5884,70.7001,78000.0
2015-03-26 12:35:00,75.92,76.15,75.88,76.09,75700.0,70.7001,70.9143,70.6629,70.8584,75700.0
2015-03-26 12:40:00,76.09,76.18,76.08,76.15,57500.0,70.8584,70.9422,70.8491,70.9143,57500.0
2015-03-26 12:45:00,76.15,76.18,76.11,76.12,36800.0,70.9143,70.9422,70.8771,70.8864,36800.0
2015-03-26 12:50:00,76.14,76.16,76.04,76.14,28000.0,70.905,70.9236,70.8119,70.905,28000.0
2015-03-26 12:55:00,76.15,76.19,76.13,76.19,7000.0,70.9143,70.9516,70.8957,70.9516,7000.0
2015-03-26 13:00:00,76.19,76.23,76.1,76.16,15900.0,70.9516,70.9888,70.8677,70.9236,15900.0
2015-03-26 13:05:00,76.13,76.16,76.08,76.14,17700.0,70.8957,70.9236,70.8491,70.905,17700.0
2015-03-26 13:10:00,76.14,76.32,76.13,76.18,54200.0,70.905,71.0726,70.8957,70.9422,54200.0
2015-03-26 13:15:00,76.19,76.27,76.17,76.25,37900.0,70.9516,71.0261,70.9329,71.0074,37900.0
2015-03-26 13:20:00,76.26,76.32,76.21,76.32,18900.0,71.0167,71.0726,70.9702,71.0726,18900.0
2015-03-26 13:25:00,76.31,76.37,76.24,76.37,40300.0,71.0633,71.1192,70.9981,71.1192,40300.0
2015-03-26 13:30:00,76.36,76.36,76.16,76.25,61100.0,71.1099,71.1099,70.9236,71.0074,61100.0
2015-03-26 13:35:00,76.25,76.4,76.24,76.4,54800.0,71.0074,71.1471,70.9981,71.1471,54800.0
2015-03-26 13:40:00,76.41,76.81,76.4,76.66,39600.0,71.1564,71.5289,71.1471,71.3892,39600.0
2015-03-26 13:45:00,76.65,76.68,76.58,76.63,16900.0,71.3799,71.4079,71.3147,71.3613,16900.0
2015-03-26 13:50:00,76.65,76.73,76.59,76.73,13600.0,71.3799,71.4544,71.3241,71.4544,13600.0
2015-03-26 13:55:00,76.73,76.74,76.66,76.67,10600.0,71.4544,71.4637,71.3892,71.3986,10600.0
2015-03-26 14:00:00,76.68,76.68,76.55,76.57,13100.0,71.4079,71.4079,71.2868,71.3054,13100.0
2015-03-26 14:05:00,76.58,76.59,76.51,76.54,51800.0,71.3147,71.3241,71.2496,71.2775,51800.0
2015-03-26 14:10:00,76.56,76.57,76.28,76.28,16800.0,71.2961,71.3054,71.0354,71.0354,16800.0
2015-03-26 14:15:00,76.32,76.49,76.28,76.47,24100.0,71.0726,71.2309,71.0354,71.2123,24100.0
2015-03-26 14:20:00,76.49,76.51,76.33,76.34,6600.0,71.2309,71.2496,71.0819,71.0912,6600.0
2015-03-26 14:25:00,76.34,76.35,76.16,76.18,11900.0,71.0912,71.1006,70.9236,70.9422,11900.0
2015-03-26 14:30:00,76.15,76.2,76.1,76.19,25700.0,70.9143,70.9609,70.8677,70.9516,25700.0
2015-03-26 14:35:00,76.19,76.34,76.19,76.27,42500.0,70.9516,71.0912,70.9516,71.0261,42500.0
2015-03-26 14:40:00,76.3,76.36,76.28,76.34,14000.0,71.054,71.1099,71.0354,71.0912,14000.0
2015-03-26 14:45:00,76.36,76.36,76.26,76.3,21400.0,71.1099,71.1099,71.0167,71.054,21400.0
2015-03-26 14:50:00,76.29,76.36,76.24,76.34,39000.0,71.0447,71.1099,70.9981,71.0912,39000.0
2015-03-26 14:55:00,76.33,76.33,76.23,76.26,39900.0,71.0819,71.0819,70.9888,71.0167,39900.0
2015-03-26 15:00:00,76.26,76.31,76.2,76.28,63600.0,71.0167,71.0633,70.9609,71.0354,63600.0
2015-03-26 15:05:00,76.28,76.35,76.26,76.3,29400.0,71.0354,71.1006,71.0167,71.054,29400.0
2015-03-26 15:10:00,76.3,76.35,76.28,76.29,16800.0,71.054,71.1006,71.0354,71.0447,16800.0
2015-03-26 15:15:00,76.29,76.35,76.25,76.27,23500.0,71.0447,71.1006,71.0074,71.0261,23500.0
2015-03-26 15:20:00,76.26,76.31,76.26,76.28,37800.0,71.0167,71.0633,71.0167,71.0354,37800.0
2015-03-26 15:25:00,76.29,76.32,76.27,76.29,22400.0,71.0447,71.0726,71.0261,71.0447,22400.0
2015-03-26 15:30:00,76.28,76.4,76.27,76.35,77100.0,71.0354,71.1471,71.0261,71.1006,77100.0
2015-03-26 15:35:00,76.38,76.49,76.34,76.35,25100.0,71.1285,71.2309,71.0912,71.1006,25100.0
2015-03-26 15:40:00,76.35,76.35,76.24,76.24,63700.0,71.1006,71.1006,70.9981,70.9981,63700.0
2015-03-26 15:45:00,76.21,76.29,76.16,76.2,46000.0,70.9702,71.0447,70.9236,70.9609,46000.0
2015-03-26 15:50:00,76.21,76.26,76.12,76.12,60700.0,70.9702,71.0167,70.8864,70.8864,60700.0
2015-03-26 15:55:00,76.12,76.19,76.08,76.12,146100.0,70.8864,70.9516,70.8491,70.8864,146100.0
2015-03-27 09:30:00,76.22,76.73,76.17,76.68,31000.0,70.9795,71.4544,70.9329,71.4079,31000.0
2015-03-27 09:35:00,76.68,76.81,76.58,76.7,21500.0,71.4079,71.5289,71.3147,71.4265,21500.0
2015-03-27 09:40:00,76.67,77.04,76.65,76.8,33100.0,71.3986,71.7431,71.3799,71.5196,33100.0
2015-03-27 09:45:00,76.75,77.04,76.69,77.01,15900.0,71.4731,71.7431,71.4172,71.7152,15900.0
2015-03-27 09:50:00,77.0,77.03,76.72,76.72,50700.0,71.7059,71.7338,71.4451,71.4451,50700.0
2015-03-27 09:55:00,76.73,76.83,76.63,76.78,10000.0,71.4544,71.5476,71.3613,71.501,10000.0
2015-03-27 10:00:00,76.74,76.96,76.63,76.81,31400.0,71.4637,71.6686,71.3613,71.5289,31400.0
2015-03-27 10:05:00,76.82,76.89,76.77,76.88,7200.0,71.5382,71.6034,71.4917,71.5941,7200.0
2015-03-27 10:10:00,76.88,76.91,76.57,76.67,29500.0,71.5941,71.6221,71.3054,71.3986,29500.0
2015-03-27 10:15:00,76.67,76.67,76.3,76.36,25300.0,71.3986,71.3986,71.054,71.1099,25300.0
2015-03-27 10:20:00,76.35,76.63,76.31,76.63,12900.0,71.1006,71.3613,71.0633,71.3613,12900.0
2015-03-27 10:25:00,76.65,76.65,76.34,76.47,9300.0,71.3799,71.3799,71.0912,71.2123,9300.0
2015-03-27 10:30:00,76.52,76.57,76.43,76.5,50400.0,71.2589,71.3054,71.1751,71.2402,50400.0
2015-03-27 10:35:00,76.5,76.69,76.5,76.67,9200.0,71.2402,71.4172,71.2402,71.3986,9200.0
2015-03-27 10:40:00,76.67,76.7,76.47,76.47,97300.0,71.3986,71.4265,71.2123,71.2123,97300.0
2015-03-27 10:45:00,76.46,76.48,76.19,76.2,33200.0,71.203,71.2216,70.9516,70.9609,33200.0
2015-03-27 10:50:00,76.23,76.56,76.23,76.54,22500.0,70.9888,71.2961,70.9888,71.2775,22500.0
2015-03-27 10:55:00,76.56,76.64,76.48,76.58,30000.0,71.2961,71.3706,71.2216,71.3147,30000.0
2015-03-27 11:00:00,76.59,76.6,76.48,76.48,18100.0,71.3241,71.3334,71.2216,71.2216,18100.0
2015-03-27 11:05:00,76.5,76.57,76.48,76.57,18900.0,71.2402,71.3054,71.2216,71.3054,18900.0
2015-03-27 11:10:00,76.56,76.64,76.39,76.62,29800.0,71.2961,71.3706,71.1378,71.352,29800.0
2015-03-27 11:15:00,76.61,76.68,76.41,76.44,8300.0,71.3427,71.4079,71.1564,71.1844,8300.0
2015-03-27 11:20:00,76.44,76.57,76.39,76.42,10500.0,71.1844,71.3054,71.1378,71.1657,10500.0
2015-03-27 11:25:00,76.42,76.51,76.35,76.47,32300.0,71.1657,71.2496,71.1006,71.2123,32300.0
2015-03-27 11:30:00,76.5,76.74,76.5,76.7,23700.0,71.2402,71.4637,71.2402,71.4265,23700.0
2015-03-27 11:35:00,76.69,76.8,76.58,76.58,12400.0,71.4172,71.5196,71.3147,71.3147,12400.0
2015-03-27 11:40:00,76.54,76.57,76.46,76.54,5700.0,71.2775,71.3054,71.203,71.2775,5700.0
2015-03-27 11:45:00,76.52,76.56,76.4,76.4,5400.0,71.2589,71.2961,71.1471,71.1471,5400.0
2015-03-27 11:50:00,76.37,76.46,76.27,76.28,5800.0,71.1192,71.203,71.0261,71.0354,5800.0
2015-03-27 11:55:00,76.27,76.3,76.2,76.26,20100.0,71.0261,71.054,70.9609,71.0167,20100.0
2015-03-27 12:00:00,76.28,76.3,76.21,76.22,12100.0,71.0354,71.054,70.9702,70.9795,12100.0
2015-03-27 12:05:00,76.21,76.28,76.17,76.26,11300.0,70.9702,71.0354,70.9329,71.0167,11300.0
2015-03-27 12:10:00,76.27,76.27,76.11,76.14,17800.0,71.0261,71.0261,70.8771,70.905,17800.0
2015-03-27 12:15:00,76.15,76.15,76.07,76.08,17100.0,70.9143,70.9143,70.8398,70.8491,17100.0
2015-03-27 12:20:00,76.09,76.38,76.07,76.33,51700.0,70.8584,71.1285,70.8398,71.0819,51700.0
2015-03-27 12:25:00,76.34,76.37,76.22,76.24,6100.0,71.0912,71.1192,70.9795,70.9981,6100.0
2015-03-27 12:30:00,76.25,76.31,76.21,76.21,6500.0,71.0074,71.0633,70.9702,70.9702,6500.0
2015-03-27 12:35:00,76.18,76.28,76.16,76.16,7500.0,70.9422,71.0354,70.9236,70.9236,7500.0
2015-03-27 12:40:00,76.2,76.29,76.19,76.2,7800.0,70.9609,71.0447,70.9516,70.9609,7800.0
2015-03-27 12:45:00,76.19,76.2,76.14,76.16,6400.0,70.9516,70.9609,70.905,70.9236,6400.0
2015-03-27 12:50:00,76.17,76.25,76.17,76.2,5200.0,70.9329,71.0074,70.9329,70.9609,5200.0
2015-03-27 12:55:00,76.23,76.25,76.21,76.22,3800.0,70.9888,71.0074,70.9702,70.9795,3800.0
2015-03-27 13:00:00,76.23,76.3,76.18,76.3,6300.0,70.9888,71.054,70.9422,71.054,6300.0
2015-03-27 13:05:00,76.29,76.3,76.18,76.19,14800.0,71.0447,71.054,70.9422,70.9516,14800.0
2015-03-27 13:10:00,76.19,76.2,76.05,76.06,8200.0,70.9516,70.9609,70.8212,70.8305,8200.0
2015-03-27 13:15:00,76.07,76.17,76.05,76.15,10200.0,70.8398,70.9329,70.8212,70.9143,10200.0
2015-03-27 13:20:00,76.15,76.21,76.15,76.19,9200.0,70.9143,70.9702,70.9143,70.9516,9200.0
2015-03-27 13:25:00,76.19,76.24,76.15,76.15,9500.0,70.9516,70.9981,70.9143,70.9143,9500.0
2015-03-27 13:30:00,76.13,76.26,76.13,76.26,6300.0,70.8957,71.0167,70.8957,71.0167,6300.0
2015-03-27 13:35:00,76.26,76.27,76.05,76.07,41500.0,71.0167,71.0261,70.8212,70.8398,41500.0
2015-03-27 13:40:00,76.08,76.15,76.06,76.06,8400.0,70.8491,70.9143,70.8305,70.8305,8400.0
2015-03-27 13:45:00,76.08,76.13,76.04,76.11,7600.0,70.8491,70.8957,70.8119,70.8771,7600.0
2015-03-27 13:50:00,76.12,76.18,76.12,76.12,4400.0,70.8864,70.9422,70.8864,70.8864,4400.0
2015-03-27 13:55:00,76.14,76.19,76.05,76.08,9300.0,70.905,70.9516,70.8212,70.8491,9300.0
2015-03-27 14:00:00,76.06,76.25,76.06,76.2,8700.0,70.8305,71.0074,70.8305,70.9609,8700.0
2015-03-27 14:05:00,76.22,76.22,76.04,76.08,8500.0,70.9795,70.9795,70.8119,70.8491,8500.0
2015-03-27 14:10:00,76.1,76.22,76.09,76.2,10600.0,70.8677,70.9795,70.8584,70.9609,10600.0
2015-03-27 14:15:00,76.2,76.2,75.99,76.08,11700.0,70.9609,70.9609,70.7653,70.8491,11700.0
2015-03-27 14:20:00,76.1,76.17,76.1,76.16,6500.0,70.8677,70.9329,70.8677,70.9236,6500.0
2015-03-27 14:25:00,76.16,76.17,76.08,76.14,5300.0,70.9236,70.9329,70.8491,70.905,5300.0
2015-03-27 14:30:00,76.16,76.16,75.98,75.98,15700.0,70.9236,70.9236,70.756,70.756,15700.0
2015-03-27 14:35:00,75.98,76.07,75.96,76.05,8000.0,70.756,70.8398,70.7374,70.8212,8000.0
2015-03-27 14:40:00,76.06,76.14,76.06,76.12,9400.0,70.8305,70.905,70.8305,70.8864,9400.0
2015-03-27 14:45:00,76.12,76.16,76.04,76.06,11800.0,70.8864,70.9236,70.8119,70.8305,11800.0
2015-03-27 14:50:00,76.07,76.13,76.05,76.05,5200.0,70.8398,70.8957,70.8212,70.8212,5200.0
2015-03-27 14:55:00,76.06,76.07,76.02,76.05,10000.0,70.8305,70.8398,70.7932,70.8212,10000.0
2015-03-27 15:00:00,76.04,76.14,76.04,76.08,14200.0,70.8119,70.905,70.8119,70.8491,14200.0
2015-03-27 15:05:00,76.11,76.17,76.09,76.14,9000.0,70.8771,70.9329,70.8584,70.905,9000.0
2015-03-27 15:10:00,76.15,76.17,76.11,76.16,7300.0,70.9143,70.9329,70.8771,70.9236,7300.0
2015-03-27 15:15:00,76.16,76.19,76.13,76.18,14200.0,70.9236,70.9516,70.8957,70.9422,14200.0
2015-03-27 15:20:00,76.17,76.19,76.1,76.16,31900.0,70.9329,70.9516,70.8677,70.9236,31900.0
2015-03-27 15:25:00,76.15,76.24,76.15,76.24,15000.0,70.9143,70.9981,70.9143,70.9981,15000.0
2015-03-27 15:30:00,76.23,76.33,76.21,76.31,21400.0,70.9888,71.0819,70.9702,71.0633,21400.0
2015-03-27 15:35:00,76.29,76.43,76.26,76.38,37500.0,71.0447,71.1751,71.0167,71.1285,37500.0
2015-03-27 15:40:00,76.36,76.38,76.28,76.28,26900.0,71.1099,71.1285,71.0354,71.0354,26900.0
2015-03-27 15:45:00,76.27,76.29,76.07,76.09,35500.0,71.0261,71.0447,70.8398,70.8584,35500.0
2015-03-27 15:50:00,76.08,76.16,76.06,76.13,49300.0,70.8491,70.9236,70.8305,70.8957,49300.0
2015-03-27 15:55:00,76.13,76.16,76.06,76.08,70600.0,70.8957,70.9236,70.8305,70.8491,70600.0
2015-03-30 09:30:00,76.95,77.04,76.69,76.94,42700.0,71.6593,71.7431,71.4172,71.65,42700.0
2015-03-30 09:35:00,77.04,77.08,76.87,76.96,10600.0,71.7431,71.7804,71.5848,71.6686,10600.0
2015-03-30 09:40:00,76.88,76.99,76.73,76.9,11200.0,71.5941,71.6966,71.4544,71.6127,11200.0
2015-03-30 09:45:00,76.98,77.04,76.74,76.93,16800.0,71.6872,71.7431,71.4637,71.6407,16800.0
2015-03-30 09:50:00,76.92,76.99,76.84,76.91,7200.0,71.6314,71.6966,71.5569,71.6221,7200.0
2015-03-30 09:55:00,76.95,76.99,76.76,76.83,16200.0,71.6593,71.6966,71.4824,71.5476,16200.0
2015-03-30 10:00:00,76.77,76.94,76.7,76.75,18700.0,71.4917,71.65,71.4265,71.4731,18700.0
2015-03-30 10:05:00,76.73,76.85,76.66,76.7,13800.0,71.4544,71.5662,71.3892,71.4265,13800.0
2015-03-30 10:10:00,76.66,76.69,76.53,76.64,21600.0,71.3892,71.4172,71.2682,71.3706,21600.0
2015-03-30 10:15:00,76.62,76.75,76.57,76.74,17300.0,71.352,71.4731,71.3054,71.4637,17300.0
2015-03-30 10:20:00,76.76,76.77,76.66,76.71,11700.0,71.4824,71.4917,71.3892,71.4358,11700.0
2015-03-30 10:25:00,76.7,76.75,76.66,76.71,40600.0,71.4265,71.4731,71.3892,71.4358,40600.0
2015-03-30 10:30:00,76.72,76.9,76.72,76.81,19600.0,71.4451,71.6127,71.4451,71.5289,19600.0
2015-03-30 10:35:00,76.8,76.84,76.75,76.76,23900.0,71.5196,71.5569,71.4731,71.4824,23900.0
2015-03-30 10:40:00,76.74,76.74,76.58,76.66,12500.0,71.4637,71.4637,71.3147,71.3892,12500.0
2015-03-30 10:45:00,76.68,76.71,76.59,76.59,9800.0,71.4079,71.4358,71.3241,71.3241,9800.0
2015-03-30 10:50:00,76.59,76.7,76.55,76.7,11100.0,71.3241,71.4265,71.2868,71.4265,11100.0
2015-03-30 10:55:00,76.69,76.7,76.61,76.66,14500.0,71.4172,71.4265,71.3427,71.3892,14500.0
2015-03-30 11:00:00,76.67,76.68,76.55,76.59,23300.0,71.3986,71.4079,71.2868,71.3241,23300.0
2015-03-30 11:05:00,76.59,76.59,76.51,76.51,11900.0,71.3241,71.3241,71.2496,71.2496,11900.0
2015-03-30 11:10:00,76.53,76.53,76.46,76.46,11100.0,71.2682,71.2682,71.203,71.203,11100.0
2015-03-30 11:15:00,76.44,76.46,76.36,76.36,13100.0,71.1844,71.203,71.1099,71.1099,13100.0
2015-03-30 11:20:00,76.37,76.37,76.26,76.33,17600.0,71.1192,71.1192,71.0167,71.0819,17600.0
2015-03-30 11:25:00,76.33,76.47,76.33,76.44,22800.0,71.0819,71.2123,71.0819,71.1844,22800.0
2015-03-30 11:30:00,76.49,76.63,76.48,76.54,13300.0,71.2309,71.3613,71.2216,71.2775,13300.0
2015-03-30 11:35:00,76.53,76.61,76.52,76.56,10000.0,71.2682,71.3427,71.2589,71.2961,10000.0
2015-03-30 11:40:00,76.55,76.55,76.41,76.44,19700.0,71.2868,71.2868,71.1564,71.1844,19700.0
2015-03-30 11:45:00,76.44,76.46,76.41,76.44,6100.0,71.1844,71.203,71.1564,71.1844,6100.0
2015-03-30 11:50:00,76.44,76.44,76.31,76.32,6200.0,71.1844,71.1844,71.0633,71.0726,6200.0
2015-03-30 11:55:00,76.3,76.42,76.3,76.34,7800.0,71.054,71.1657,71.054,71.0912,7800.0
2015-03-30 12:00:00,76.32,76.48,76.27,76.4,11200.0,71.0726,71.2216,71.0261,71.1471,11200.0
2015-03-30 12:05:00,76.37,76.44,76.32,76.37,9600.0,71.1192,71.1844,71.0726,71.1192,9600.0
2015-03-30 12:10:00,76.37,76.41,76.3,76.4,10200.0,71.1192,71.1564,71.054,71.1471,10200.0
2015-03-30 12:15:00,76.39,76.44,76.34,76.4,15500.0,71.1378,71.1844,71.0912,71.1471,15500.0
2015-03-30 12:20:00,76.41,76.43,76.35,76.4,6400.0,71.1564,71.1751,71.1006,71.1471,6400.0
2015-03-30 12:25:00,76.41,76.42,76.35,76.35,5900.0,71.1564,71.1657,71.1006,71.1006,5900.0
2015-03-30 12:30:00,76.35,76.35,76.2,76.31,8800.0,71.1006,71.1006,70.9609,71.0633,8800.0
2015-03-30 12:35:00,76.31,76.34,76.21,76.23,12500.0,71.0633,71.0912,70.9702,70.9888,12500.0
2015-03-30 12:40:00,76.25,76.35,76.24,76.32,7400.0,71.0074,71.1006,70.9981,71.0726,7400.0
2015-03-30 12:45:00,76.32,76.4,76.28,76.4,7800.0,71.0726,71.1471,71.0354,71.1471,7800.0
2015-03-30 12:50:00,76.4,76.42,76.31,76.36,7900.0,71.1471,71.1657,71.0633,71.1099,7900.0
2015-03-30 12:55:00,76.36,76.44,76.35,76.41,5500.0,71.1099,71.1844,71.1006,71.1564,5500.0
2015-03-30 13:00:00,76.42,76.42,76.38,76.39,8200.0,71.1657,71.1657,71.1285,71.1378,8200.0
2015-03-30 13:05:00,76.41,76.52,76.4,76.49,7800.0,71.1564,71.2589,71.1471,71.2309,7800.0
2015-03-30 13:10:00,76.47,76.5,76.42,76.45,8300.0,71.2123,71.2402,71.1657,71.1937,8300.0
2015-03-30 13:15:00,76.47,76.47,76.38,76.45,3700.0,71.2123,71.2123,71.1285,71.1937,3700.0
2015-03-30 13:20:00,76.48,76.53,76.41,76.52,28900.0,71.2216,71.2682,71.1564,71.2589,28900.0
2015-03-30 13:25:00,76.51,76.57,76.47,76.56,20000.0,71.2496,71.3054,71.2123,71.2961,20000.0
2015-03-30 13:30:00,76.56,76.6,76.55,76.58,4200.0,71.2961,71.3334,71.2868,71.3147,4200.0
2015-03-30 13:35:00,76.57,76.6,76.56,76.56,5000.0,71.3054,71.3334,71.2961,71.2961,5000.0
2015-03-30 13:40:00,76.54,76.58,76.5,76.53,9000.0,71.2775,71.3147,71.2402,71.2682,9000.0
2015-03-30 13:45:00,76.52,76.6,76.51,76.59,11400.0,71.2589,71.3334,71.2496,71.3241,11400.0
2015-03-30 13:50:00,76.61,76.62,76.52,76.58,8800.0,71.3427,71.352,71.2589,71.3147,8800.0
2015-03-30 13:55:00,76.58,76.58,76.49,76.58,8800.0,71.3147,71.3147,71.2309,71.3147,8800.0
2015-03-30 14:00:00,76.59,76.62,76.57,76.57,9700.0,71.3241,71.352,71.3054,71.3054,9700.0
2015-03-30 14:05:00,76.57,76.61,76.5,76.51,22000.0,71.3054,71.3427,71.2402,71.2496,22000.0
2015-03-30 14:10:00,76.52,76.55,76.43,76.49,16800.0,71.2589,71.2868,71.1751,71.2309,16800.0
2015-03-30 14:15:00,76.49,76.63,76.49,76.59,13400.0,71.2309,71.3613,71.2309,71.3241,13400.0
2015-03-30 14:20:00,76.59,76.6,76.51,76.54,9900.0,71.3241,71.3334,71.2496,71.2775,9900.0
2015-03-30 14:25:00,76.53,76.54,76.39,76.4,10100.0,71.2682,71.2775,71.1378,71.1471,10100.0
2015-03-30 14:30:00,76.4,76.49,76.39,76.42,9500.0,71.1471,71.2309,71.1378,71.1657,9500.0
2015-03-30 14:35:00,76.41,76.43,76.34,76.34,9900.0,71.1564,71.1751,71.0912,71.0912,9900.0
2015-03-30 14:40:00,76.34,76.48,76.33,76.45,15700.0,71.0912,71.2216,71.0819,71.1937,15700.0
2015-03-30 14:45:00,76.45,76.47,76.41,76.42,6100.0,71.1937,71.2123,71.1564,71.1657,6100.0
2015-03-30 14:50:00,76.41,76.51,76.41,76.51,10300.0,71.1564,71.2496,71.1564,71.2496,10300.0
2015-03-30 14:55:00,76.5,76.51,76.47,76.5,9900.0,71.2402,71.2496,71.2123,71.2402,9900.0
2015-03-30 15:00:00,76.5,76.51,76.39,76.4,12000.0,71.2402,71.2496,71.1378,71.1471,12000.0
2015-03-30 15:05:00,76.39,76.43,76.34,76.42,18200.0,71.1378,71.1751,71.0912,71.1657,18200.0
2015-03-30 15:10:00,76.43,76.49,76.37,76.47,21600.0,71.1751,71.2309,71.1192,71.2123,21600.0
2015-03-30 15:15:00,76.47,76.5,76.38,76.49,16000.0,71.2123,71.2402,71.1285,71.2309,16000.0
2015-03-30 15:20:00,76.49,76.49,76.32,76.34,11500.0,71.2309,71.2309,71.0726,71.0912,11500.0
2015-03-30 15:25:00,76.32,76.33,76.26,76.29,17300.0,71.0726,71.0819,71.0167,71.0447,17300.0
2015-03-30 15:30:00,76.3,76.34,76.26,76.34,20300.0,71.054,71.0912,71.0167,71.0912,20300.0
2015-03-30 15:35:00,76.33,76.39,76.28,76.3,22200.0,71.0819,71.1378,71.0354,71.054,22200.0
2015-03-30 15:40:00,76.32,76.33,76.22,76.22,50600.0,71.0726,71.0819,70.9795,70.9795,50600.0
2015-03-30 15:45:00,76.21,76.23,76.09,76.1,53600.0,70.9702,70.9888,70.8584,70.8677,53600.0
2015-03-30 15:50:00,76.11,76.15,76.09,76.13,49200.0,70.8771,70.9143,70.8584,70.8957,49200.0
2015-03-30 15:55:00,76.13,76.2,76.09,76.18,79500.0,70.8957,70.9609,70.8584,70.9422,79500.0
2015-03-31 09:30:00,76.04,76.29,75.86,76.21,50800.0,70.8119,71.0447,70.6442,70.9702,50800.0
2015-03-31 09:35:00,76.21,76.3,76.0,76.13,22700.0,70.9702,71.054,70.7746,70.8957,22700.0
2015-03-31 09:40:00,76.13,76.18,76.02,76.08,29600.0,70.8957,70.9422,70.7932,70.8491,29600.0
2015-03-31 09:45:00,76.08,76.2,75.95,76.15,24800.0,70.8491,70.9609,70.7281,70.9143,24800.0
2015-03-31 09:50:00,76.14,76.16,75.96,76.1,7200.0,70.905,70.9236,70.7374,70.8677,7200.0
2015-03-31 09:55:00,76.11,76.27,76.05,76.21,20200.0,70.8771,71.0261,70.8212,70.9702,20200.0
2015-03-31 10:00:00,76.17,76.34,76.08,76.29,24300.0,70.9329,71.0912,70.8491,71.0447,24300.0
2015-03-31 10:05:00,76.29,76.3,75.99,76.22,28700.0,71.0447,71.054,70.7653,70.9795,28700.0
2015-03-31 10:10:00,76.21,76.31,76.05,76.11,13600.0,70.9702,71.0633,70.8212,70.8771,13600.0
2015-03-31 10:15:00,76.1,76.24,76.08,76.24,7800.0,70.8677,70.9981,70.8491,70.9981,7800.0
2015-03-31 10:20:00,76.25,76.36,76.22,76.29,8500.0,71.0074,71.1099,70.9795,71.0447,8500.0
2015-03-31 10:25:00,76.29,76.45,76.29,76.4,6700.0,71.0447,71.1937,71.0447,71.1471,6700.0
2015-03-31 10:30:00,76.38,76.42,76.37,76.42,13100.0,71.1285,71.1657,71.1192,71.1657,13100.0
2015-03-31 10:35:00,76.39,76.4,76.22,76.23,9900.0,71.1378,71.1471,70.9795,70.9888,9900.0
2015-03-31 10:40:00,76.23,76.29,76.23,76.26,7500.0,70.9888,71.0447,70.9888,71.0167,7500.0
2015-03-31 10:45:00,76.25,76.37,76.25,76.34,10600.0,71.0074,71.1192,71.0074,71.0912,10600.0
2015-03-31 10:50:00,76.32,76.32,76.23,76.23,7800.0,71.0726,71.0726,70.9888,70.9888,7800.0
2015-03-31 10:55:00,76.23,76.38,76.23,76.33,8800.0,70.9888,71.1285,70.9888,71.0819,8800.0
2015-03-31 11:00:00,76.34,76.4,76.29,76.36,6100.0,71.0912,71.1471,71.0447,71.1099,6100.0
2015-03-31 11:05:00,76.4,76.53,76.38,76.5,10300.0,71.1471,71.2682,71.1285,71.2402,10300.0
2015-03-31 11:10:00,76.51,76.55,76.47,76.52,9900.0,71.2496,71.2868,71.2123,71.2589,9900.0
2015-03-31 11:15:00,76.53,76.61,76.5,76.59,6100.0,71.2682,71.3427,71.2402,71.3241,6100.0
2015-03-31 11:20:00,76.56,76.59,76.51,76.59,7700.0,71.2961,71.3241,71.2496,71.3241,7700.0
2015-03-31 11:25:00,76.6,76.69,76.58,76.61,22200.0,71.3334,71.4172,71.3147,71.3427,22200.0
2015-03-31 11:30:00,76.59,76.66,76.54,76.66,20600.0,71.3241,71.3892,71.2775,71.3892,20600.0
2015-03-31 11:35:00,76.64,76.68,76.61,76.67,11600.0,71.3706,71.4079,71.3427,71.3986,11600.0
2015-03-31 11:40:00,76.66,76.67,76.61,76.63,19800.0,71.3892,71.3986,71.3427,71.3613,19800.0
2015-03-31 11:45:00,76.62,76.63,76.47,76.47,12400.0,71.352,71.3613,71.2123,71.2123,12400.0
2015-03-31 11:50:00,76.47,76.54,76.46,76.53,10300.0,71.2123,71.2775,71.203,71.2682,10300.0
2015-03-31 11:55:00,76.53,76.54,76.5,76.51,7500.0,71.2682,71.2775,71.2402,71.2496,7500.0
2015-03-31 12:00:00,76.51,76.52,76.41,76.42,14900.0,71.2496,71.2589,71.1564,71.1657,14900.0
2015-03-31 12:05:00,76.41,76.46,76.41,76.42,5500.0,71.1564,71.203,71.1564,71.1657,5500.0
2015-03-31 12:10:00,76.41,76.42,76.36,76.4,8900.0,71.1564,71.1657,71.1099,71.1471,8900.0
2015-03-31 12:15:00,76.4,76.41,76.31,76.32,16500.0,71.1471,71.1564,71.0633,71.0726,16500.0
2015-03-31 12:20:00,76.3,76.32,76.2,76.2,15400.0,71.054,71.0726,70.9609,70.9609,15400.0
2015-03-31 12:25:00,76.2,76.21,76.17,76.18,11000.0,70.9609,70.9702,70.9329,70.9422,11000.0
2015-03-31 12:30:00,76.18,76.18,76.13,76.17,11500.0,70.9422,70.9422,70.8957,70.9329,11500.0
2015-03-31 12:35:00,76.17,76.27,76.16,76.24,9200.0,70.9329,71.0261,70.9236,70.9981,9200.0
2015-03-31 12:40:00,76.25,76.26,76.23,76.24,4300.0,71.0074,71.0167,70.9888,70.9981,4300.0
2015-03-31 12:45:00,76.23,76.23,76.13,76.13,7100.0,70.9888,70.9888,70.8957,70.8957,7100.0
2015-03-31 12:50:00,76.13,76.14,76.1,76.1,6500.0,70.8957,70.905,70.8677,70.8677,6500.0
2015-03-31 12:55:00,76.09,76.17,76.09,76.12,7200.0,70.8584,70.9329,70.8584,70.8864,7200.0
2015-03-31 13:00:00,76.12,76.16,76.07,76.09,8500.0,70.8864,70.9236,70.8398,70.8584,8500.0
2015-03-31 13:05:00,76.09,76.17,76.08,76.17,10900.0,70.8584,70.9329,70.8491,70.9329,10900.0
2015-03-31 13:10:00,76.16,76.17,76.09,76.1,6200.0,70.9236,70.9329,70.8584,70.8677,6200.0
2015-03-31 13:15:00,76.1,76.17,76.1,76.12,6600.0,70.8677,70.9329,70.8677,70.8864,6600.0
2015-03-31 13:20:00,76.12,76.12,76.03,76.05,9600.0,70.8864,70.8864,70.8026,70.8212,9600.0
2015-03-31 13:25:00,76.04,76.04,75.91,75.93,11700.0,70.8119,70.8119,70.6908,70.7094,11700.0
2015-03-31 13:30:00,75.93,76.23,75.92,76.23,13000.0,70.7094,70.9888,70.7001,70.9888,13000.0
2015-03-31 13:35:00,76.2,76.2,76.1,76.11,7400.0,70.9609,70.9609,70.8677,70.8771,7400.0
2015-03-31 13:40:00,76.11,76.23,76.09,76.23,8400.0,70.8771,70.9888,70.8584,70.9888,8400.0
2015-03-31 13:45:00,76.23,76.23,76.08,76.11,12300.0,70.9888,70.9888,70.8491,70.8771,12300.0
2015-03-31 13:50:00,76.07,76.08,76.05,76.06,6500.0,70.8398,70.8491,70.8212,70.8305,6500.0
2015-03-31 13:55:00,76.06,76.06,75.92,75.92,6200.0,70.8305,70.8305,70.7001,70.7001,6200.0
2015-03-31 14:00:00,75.94,76.03,75.94,75.98,10300.0,70.7187,70.8026,70.7187,70.756,10300.0
2015-03-31 14:05:00,75.98,76.0,75.95,76.0,30600.0,70.756,70.7746,70.7281,70.7746,30600.0
2015-03-31 14:10:00,76.0,76.0,75.95,75.95,29200.0,70.7746,70.7746,70.7281,70.7281,29200.0
2015-03-31 14:15:00,75.94,75.96,75.89,75.91,11500.0,70.7187,70.7374,70.6722,70.6908,11500.0
2015-03-31 14:20:00,75.89,75.95,75.84,75.95,12700.0,70.6722,70.7281,70.6256,70.7281,12700.0
2015-03-31 14:25:00,75.95,75.96,75.79,75.79,7700.0,70.7281,70.7374,70.5791,70.5791,7700.0
2015-03-31 14:30:00,75.81,75.95,75.79,75.92,19900.0,70.5977,70.7281,70.5791,70.7001,19900.0
2015-03-31 14:35:00,75.92,75.96,75.9,75.95,15600.0,70.7001,70.7374,70.6815,70.7281,15600.0
2015-03-31 14:40:00,75.93,75.93,75.83,75.83,7100.0,70.7094,70.7094,70.6163,70.6163,7100.0
2015-03-31 14:45:00,75.84,75.87,75.81,75.87,13200.0,70.6256,70.6536,70.5977,70.6536,13200.0
2015-03-31 14:50:00,75.87,75.96,75.84,75.85,11100.0,70.6536,70.7374,70.6256,70.6349,11100.0
2015-03-31 14:55:00,75.87,75.89,75.8,75.81,12000.0,70.6536,70.6722,70.5884,70.5977,12000.0
2015-03-31 15:00:00,75.8,75.81,75.64,75.68,21900.0,70.5884,70.5977,70.4394,70.4766,21900.0
2015-03-31 15:05:00,75.69,75.7,75.62,75.64,15100.0,70.4859,70.4952,70.4207,70.4394,15100.0
2015-03-31 15:10:00,75.64,75.69,75.58,75.6,14600.0,70.4394,70.4859,70.3835,70.4021,14600.0
2015-03-31 15:15:00,75.56,75.56,75.44,75.47,23400.0,70.3649,70.3649,70.2531,70.2811,23400.0
2015-03-31 15:20:00,75.48,75.51,75.38,75.4,15200.0,70.2904,70.3183,70.1973,70.2159,15200.0
2015-03-31 15:25:00,75.4,75.44,75.32,75.43,48700.0,70.2159,70.2531,70.1414,70.2438,48700.0
2015-03-31 15:30:00,75.42,75.49,75.35,75.49,29100.0,70.2345,70.2997,70.1693,70.2997,29100.0
2015-03-31 15:35:00,75.48,75.54,75.42,75.44,23100.0,70.2904,70.3463,70.2345,70.2531,23100.0
2015-03-31 15:40:00,75.44,75.45,75.33,75.34,29700.0,70.2531,70.2624,70.1507,70.16,29700.0
2015-03-31 15:45:00,75.32,75.39,75.28,75.37,56800.0,70.1414,70.2066,70.1041,70.1879,56800.0
2015-03-31 15:50:00,75.36,75.42,75.29,75.29,62400.0,70.1786,70.2345,70.1134,70.1134,62400.0
2015-03-31 15:55:00,75.28,75.32,75.22,75.23,187400.0,70.1041,70.1414,70.0483,70.0576,187400.0
2015-04-01 09:30:00,75.7,76.02,74.66,74.68,110400.0,70.4952,70.7932,69.5268,69.5454,110400.0
2015-04-01 09:35:00,74.68,74.73,74.13,74.27,43300.0,69.5454,69.5919,69.0332,69.1636,43300.0
2015-04-01 09:40:00,74.27,74.43,74.19,74.33,18100.0,69.1636,69.3126,69.0891,69.2194,18100.0
2015-04-01 09:45:00,74.42,74.42,73.88,74.13,13900.0,69.3033,69.3033,68.8004,69.0332,13900.0
2015-04-01 09:50:00,74.11,74.13,73.88,73.9,21500.0,69.0146,69.0332,68.8004,68.819,21500.0
2015-04-01 09:55:00,73.88,73.94,73.68,73.76,71300.0,68.8004,68.8563,68.6141,68.6886,71300.0
2015-04-01 10:00:00,73.72,74.05,73.65,74.05,29100.0,68.6514,68.9587,68.5862,68.9587,29100.0
2015-04-01 10:05:00,74.06,74.2,74.06,74.09,37300.0,68.968,69.0984,68.968,68.9959,37300.0
2015-04-01 10:10:00,74.07,74.07,73.89,73.9,58500.0,68.9773,68.9773,68.8097,68.819,58500.0
2015-04-01 10:15:00,73.89,74.14,73.86,74.09,29000.0,68.8097,69.0425,68.7818,68.9959,29000.0
2015-04-01 10:20:00,74.1,74.26,74.02,74.11,31200.0,69.0053,69.1543,68.9308,69.0146,31200.0
2015-04-01 10:25:00,74.13,74.14,74.0,74.01,21800.0,69.0332,69.0425,68.9121,68.9214,21800.0
2015-04-01 10:30:00,74.02,74.12,73.83,73.93,33100.0,68.9308,69.0239,68.7538,68.8469,33100.0
2015-04-01 10:35:00,73.93,74.01,73.73,73.95,27400.0,68.8469,68.9214,68.6607,68.8656,27400.0
2015-04-01 10:40:00,73.95,74.17,73.93,74.04,30700.0,68.8656,69.0704,68.8469,68.9494,30700.0
2015-04-01 10:45:00,74.02,74.16,73.97,74.16,23700.0,68.9308,69.0611,68.8842,69.0611,23700.0
2015-04-01 10:50:00,74.16,74.42,74.15,74.26,37700.0,69.0611,69.3033,69.0518,69.1543,37700.0
2015-04-01 10:55:00,74.26,74.26,74.07,74.18,23500.0,69.1543,69.1543,68.9773,69.0798,23500.0
2015-04-01 11:00:00,74.19,74.31,74.08,74.12,22800.0,69.0891,69.2008,68.9866,69.0239,22800.0
2015-04-01 11:05:00,74.12,74.2,74.08,74.14,15700.0,69.0239,69.0984,68.9866,69.0425,15700.0
2015-04-01 11:10:00,74.14,74.39,74.13,74.37,24600.0,69.0425,69.2753,69.0332,69.2567,24600.0
2015-04-01 11:15:00,74.39,74.5,74.39,74.49,22200.0,69.2753,69.3778,69.2753,69.3684,22200.0
2015-04-01 11:20:00,74.48,74.48,74.2,74.2,15300.0,69.3591,69.3591,69.0984,69.0984,15300.0
2015-04-01 11:25:00,74.22,74.25,73.98,74.15,28200.0,69.117,69.1449,68.8935,69.0518,28200.0
2015-04-01 11:30:00,74.12,74.25,74.0,74.05,12800.0,69.0239,69.1449,68.9121,68.9587,12800.0
2015-04-01 11:35:00,74.03,74.19,74.03,74.14,12900.0,68.9401,69.0891,68.9401,69.0425,12900.0
2015-04-01 11:40:00,74.16,74.31,74.15,74.2,19000.0,69.0611,69.2008,69.0518,69.0984,19000.0
2015-04-01 11:45:00,74.22,74.24,74.14,74.14,12500.0,69.117,69.1356,69.0425,69.0425,12500.0
2015-04-01 11:50:00,74.14,74.15,73.95,74.0,50800.0,69.0425,69.0518,68.8656,68.9121,50800.0
2015-04-01 11:55:00,74.02,74.03,73.83,73.99,19800.0,68.9308,68.9401,68.7538,68.9028,19800.0
2015-04-01 12:00:00,73.99,74.1,73.97,74.04,18800.0,68.9028,69.0053,68.8842,68.9494,18800.0
2015-04-01 12:05:00,74.04,74.12,73.98,74.09,61800.0,68.9494,69.0239,68.8935,68.9959,61800.0
2015-04-01 12:10:00,74.13,74.32,74.08,74.32,20700.0,69.0332,69.2101,68.9866,69.2101,20700.0
2015-04-01 12:15:00,74.32,74.44,74.28,74.42,16300.0,69.2101,69.3219,69.1729,69.3033,16300.0
2015-04-01 12:20:00,74.42,74.48,74.35,74.44,11600.0,69.3033,69.3591,69.2381,69.3219,11600.0
2015-04-01 12:25:00,74.45,74.62,74.43,74.59,7900.0,69.3312,69.4895,69.3126,69.4616,7900.0
2015-04-01 12:30:00,74.59,74.59,74.37,74.43,9800.0,69.4616,69.4616,69.2567,69.3126,9800.0
2015-04-01 12:35:00,74.41,74.41,74.24,74.31,16700.0,69.2939,69.2939,69.1356,69.2008,16700.0
2015-04-01 12:40:00,74.33,74.46,74.31,74.41,6400.0,69.2194,69.3405,69.2008,69.2939,6400.0
2015-04-01 12:45:00,74.43,74.43,74.33,74.37,6600.0,69.3126,69.3126,69.2194,69.2567,6600.0
2015-04-01 12:50:00,74.37,74.61,74.34,74.58,22300.0,69.2567,69.4802,69.2288,69.4523,22300.0
2015-04-01 12:55:00,74.56,74.56,74.4,74.46,7600.0,69.4336,69.4336,69.2846,69.3405,7600.0
2015-04-01 13:00:00,74.42,74.42,74.31,74.31,7200.0,69.3033,69.3033,69.2008,69.2008,7200.0
2015-04-01 13:05:00,74.32,74.44,74.31,74.44,29800.0,69.2101,69.3219,69.2008,69.3219,29800.0
2015-04-01 13:10:00,74.42,74.52,74.39,74.52,10400.0,69.3033,69.3964,69.2753,69.3964,10400.0
2015-04-01 13:15:00,74.51,74.53,74.38,74.38,7500.0,69.3871,69.4057,69.266,69.266,7500.0
2015-04-01 13:20:00,74.36,74.42,74.35,74.41,3700.0,69.2474,69.3033,69.2381,69.2939,3700.0
2015-04-01 13:25:00,74.39,74.49,74.35,74.47,11200.0,69.2753,69.3684,69.2381,69.3498,11200.0
2015-04-01 13:30:00,74.46,74.48,74.37,74.38,10900.0,69.3405,69.3591,69.2567,69.266,10900.0
2015-04-01 13:35:00,74.37,74.44,74.37,74.44,9300.0,69.2567,69.3219,69.2567,69.3219,9300.0
2015-04-01 13:40:00,74.45,74.63,74.45,74.57,13700.0,69.3312,69.4988,69.3312,69.4429,13700.0
2015-04-01 13:45:00,74.56,74.65,74.46,74.64,12100.0,69.4336,69.5174,69.3405,69.5081,12100.0
2015-04-01 13:50:00,74.63,74.63,74.59,74.59,7300.0,69.4988,69.4988,69.4616,69.4616,7300.0
2015-04-01 13:55:00,74.6,74.7,74.59,74.63,11800.0,69.4709,69.564,69.4616,69.4988,11800.0
2015-04-01 14:00:00,74.62,74.63,74.47,74.5,10700.0,69.4895,69.4988,69.3498,69.3778,10700.0
2015-04-01 14:05:00,74.51,74.65,74.51,74.55,12200.0,69.3871,69.5174,69.3871,69.4243,12200.0
2015-04-01 14:10:00,74.56,74.74,74.55,74.6,13700.0,69.4336,69.6013,69.4243,69.4709,13700.0
2015-04-01 14:15:00,74.63,74.63,74.48,74.63,13200.0,69.4988,69.4988,69.3591,69.4988,13200.0
2015-04-01 14:20:00,74.65,74.71,74.61,74.65,32100.0,69.5174,69.5733,69.4802,69.5174,32100.0
2015-04-01 14:25:00,74.63,74.72,74.54,74.68,16200.0,69.4988,69.5826,69.415,69.5454,16200.0
2015-04-01 14:30:00,74.65,74.65,74.53,74.58,23400.0,69.5174,69.5174,69.4057,69.4523,23400.0
2015-04-01 14:35:00,74.58,74.58,74.47,74.57,6100.0,69.4523,69.4523,69.3498,69.4429,6100.0
2015-04-01 14:40:00,74.57,74.63,74.51,74.57,15100.0,69.4429,69.4988,69.3871,69.4429,15100.0
2015-04-01 14:45:00,74.58,74.68,74.46,74.62,34400.0,69.4523,69.5454,69.3405,69.4895,34400.0
2015-04-01 14:50:00,74.65,74.72,74.64,74.72,6700.0,69.5174,69.5826,69.5081,69.5826,6700.0
2015-04-01 14:55:00,74.69,74.72,74.61,74.63,11900.0,69.5547,69.5826,69.4802,69.4988,11900.0
2015-04-01 15:00:00,74.62,74.65,74.55,74.61,10500.0,69.4895,69.5174,69.4243,69.4802,10500.0
2015-04-01 15:05:00,74.62,74.66,74.51,74.51,17600.0,69.4895,69.5268,69.3871,69.3871,17600.0
2015-04-01 15:10:00,74.52,74.59,74.38,74.41,51600.0,69.3964,69.4616,69.266,69.2939,51600.0
2015-04-01 15:15:00,74.39,74.5,74.39,74.42,21700.0,69.2753,69.3778,69.2753,69.3033,21700.0
2015-04-01 15:20:00,74.43,74.58,74.43,74.58,17800.0,69.3126,69.4523,69.3126,69.4523,17800.0
2015-04-01 15:25:00,74.57,74.69,74.56,74.69,16400.0,69.4429,69.5547,69.4336,69.5547,16400.0
2015-04-01 15:30:00,74.66,74.66,74.5,74.6,25800.0,69.5268,69.5268,69.3778,69.4709,25800.0
2015-04-01 15:35:00,74.63,74.72,74.57,74.59,25900.0,69.4988,69.5826,69.4429,69.4616,25900.0
2015-04-01 15:40:00,74.59,74.6,74.46,74.55,31600.0,69.4616,69.4709,69.3405,69.4243,31600.0
2015-04-01 15:45:00,74.55,74.71,74.55,74.64,46300.0,69.4243,69.5733,69.4243,69.5081,46300.0
2015-04-01 15:50:00,74.65,74.75,74.65,74.7,52000.0,69.5174,69.6106,69.5174,69.564,52000.0
2015-04-01 15:55:00,74.7,74.87,74.7,74.85,96500.0,69.564,69.7223,69.564,69.7037,96500.0
2015-04-02 09:30:00,74.96,75.0,74.56,74.69,39900.0,69.8061,69.8434,69.4336,69.5547,39900.0
2015-04-02 09:35:00,74.73,75.15,74.73,75.1,18400.0,69.5919,69.9831,69.5919,69.9365,18400.0
2015-04-02 09:40:00,75.12,75.27,74.92,75.0,15100.0,69.9551,70.0948,69.7689,69.8434,15100.0
2015-04-02 09:45:00,74.97,75.28,74.91,75.28,23900.0,69.8154,70.1041,69.7596,70.1041,23900.0
2015-04-02 09:50:00,75.27,75.5,75.24,75.31,35300.0,70.0948,70.309,70.0669,70.1321,35300.0
2015-04-02 09:55:00,75.32,75.5,75.31,75.4,4500.0,70.1414,70.309,70.1321,70.2159,4500.0
2015-04-02 10:00:00,75.37,75.78,75.36,75.5,16500.0,70.1879,70.5697,70.1786,70.309,16500.0
2015-04-02 10:05:00,75.5,75.57,75.27,75.3,26000.0,70.309,70.3742,70.0948,70.1228,26000.0
2015-04-02 10:10:00,75.33,75.34,75.08,75.08,8700.0,70.1507,70.16,69.9179,69.9179,8700.0
2015-04-02 10:15:00,75.09,75.12,74.95,75.06,19000.0,69.9272,69.9551,69.7968,69.8993,19000.0
2015-04-02 10:20:00,75.07,75.08,74.75,74.76,15100.0,69.9086,69.9179,69.6106,69.6199,15100.0
2015-04-02 10:25:00,74.74,74.91,74.73,74.86,17000.0,69.6013,69.7596,69.5919,69.713,17000.0
2015-04-02 10:30:00,74.9,75.05,74.82,75.05,19800.0,69.7503,69.8899,69.6758,69.8899,19800.0
2015-04-02 10:35:00,75.01,75.01,74.79,74.8,16000.0,69.8527,69.8527,69.6478,69.6571,16000.0
2015-04-02 10:40:00,74.8,74.88,74.69,74.69,32400.0,69.6571,69.7316,69.5547,69.5547,32400.0
2015-04-02 10:45:00,74.73,74.9,74.71,74.87,14800.0,69.5919,69.7503,69.5733,69.7223,14800.0
2015-04-02 10:50:00,74.88,74.96,74.82,74.9,9700.0,69.7316,69.8061,69.6758,69.7503,9700.0
2015-04-02 10:55:00,74.91,74.96,74.84,74.88,8600.0,69.7596,69.8061,69.6944,69.7316,8600.0
2015-04-02 11:00:00,74.9,74.93,74.83,74.88,8800.0,69.7503,69.7782,69.6851,69.7316,8800.0
2015-04-02 11:05:00,74.89,74.96,74.83,74.88,9400.0,69.7409,69.8061,69.6851,69.7316,9400.0
2015-04-02 11:10:00,74.88,75.08,74.88,75.0,22300.0,69.7316,69.9179,69.7316,69.8434,22300.0
2015-04-02 11:15:00,74.99,75.07,74.92,75.04,16800.0,69.8341,69.9086,69.7689,69.8806,16800.0
2015-04-02 11:20:00,75.05,75.13,75.01,75.04,75100.0,69.8899,69.9644,69.8527,69.8806,75100.0
2015-04-02 11:25:00,75.05,75.05,74.89,74.89,45700.0,69.8899,69.8899,69.7409,69.7409,45700.0
2015-04-02 11:30:00,74.89,75.08,74.89,75.08,38200.0,69.7409,69.9179,69.7409,69.9179,38200.0
2015-04-02 11:35:00,75.09,75.18,75.08,75.18,8200.0,69.9272,70.011,69.9179,70.011,8200.0
2015-04-02 11:40:00,75.18,75.18,75.03,75.15,15900.0,70.011,70.011,69.8713,69.9831,15900.0
2015-04-02 11:45:00,75.14,75.16,75.0,75.1,16600.0,69.9738,69.9924,69.8434,69.9365,16600.0
2015-04-02 11:50:00,75.08,75.11,75.0,75.03,11400.0,69.9179,69.9458,69.8434,69.8713,11400.0
2015-04-02 11:55:00,74.99,75.02,74.93,74.94,14900.0,69.8341,69.862,69.7782,69.7875,14900.0
2015-04-02 12:00:00,74.93,74.93,74.74,74.79,16300.0,69.7782,69.7782,69.6013,69.6478,16300.0
2015-04-02 12:05:00,74.78,74.82,74.71,74.77,8400.0,69.6385,69.6758,69.5733,69.6292,8400.0
2015-04-02 12:10:00,74.79,74.81,74.73,74.74,5100.0,69.6478,69.6664,69.5919,69.6013,5100.0
2015-04-02 12:15:00,74.74,74.8,74.73,74.73,5900.0,69.6013,69.6571,69.5919,69.5919,5900.0
2015-04-02 12:20:00,74.73,74.82,74.7,74.8,3700.0,69.5919,69.6758,69.564,69.6571,3700.0
2015-04-02 12:25:00,74.81,74.83,74.79,74.8,5200.0,69.6664,69.6851,69.6478,69.6571,5200.0
2015-04-02 12:30:00,74.81,74.9,74.8,74.9,5600.0,69.6664,69.7503,69.6571,69.7503,5600.0
2015-04-02 12:35:00,74.89,74.99,74.86,74.99,9700.0,69.7409,69.8341,69.713,69.8341,9700.0
2015-04-02 12:40:00,75.01,75.14,75.01,75.13,13200.0,69.8527,69.9738,69.8527,69.9644,13200.0
2015-04-02 12:45:00,75.12,75.19,75.11,75.11,10600.0,69.9551,70.0203,69.9458,69.9458,10600.0
2015-04-02 12:50:00,75.14,75.21,75.12,75.21,9300.0,69.9738,70.0389,69.9551,70.0389,9300.0
2015-04-02 12:55:00,75.22,75.22,75.05,75.06,10600.0,70.0483,70.0483,69.8899,69.8993,10600.0
2015-04-02 13:00:00,75.08,75.11,75.05,75.1,8700.0,69.9179,69.9458,69.8899,69.9365,8700.0
2015-04-02 13:05:00,75.12,75.16,75.08,75.14,4600.0,69.9551,69.9924,69.9179,69.9738,4600.0
2015-04-02 13:10:00,75.13,75.18,75.11,75.17,3300.0,69.9644,70.011,69.9458,70.0017,3300.0
2015-04-02 13:15:00,75.19,75.31,75.19,75.28,10400.0,70.0203,70.1321,70.0203,70.1041,10400.0
2015-04-02 13:20:00,75.31,75.33,75.16,75.16,9900.0,70.1321,70.1507,69.9924,69.9924,9900.0
2015-04-02 13:25:00,75.17,75.25,75.16,75.19,12400.0,70.0017,70.0762,69.9924,70.0203,12400.0
2015-04-02 13:30:00,75.2,75.21,75.16,75.18,4500.0,70.0296,70.0389,69.9924,70.011,4500.0
2015-04-02 13:35:00,75.18,75.21,75.07,75.11,15700.0,70.011,70.0389,69.9086,69.9458,15700.0
2015-04-02 13:40:00,75.1,75.26,75.09,75.25,16700.0,69.9365,70.0855,69.9272,70.0762,16700.0
2015-04-02 13:45:00,75.24,75.26,75.21,75.21,12900.0,70.0669,70.0855,70.0389,70.0389,12900.0
2015-04-02 13:50:00,75.22,75.23,75.12,75.19,8700.0,70.0483,70.0576,69.9551,70.0203,8700.0
2015-04-02 13:55:00,75.22,75.23,75.15,75.18,9500.0,70.0483,70.0576,69.9831,70.011,9500.0
2015-04-02 14:00:00,75.17,75.18,75.08,75.14,7400.0,70.0017,70.011,69.9179,69.9738,7400.0
2015-04-02 14:05:00,75.12,75.15,75.08,75.09,11500.0,69.9551,69.9831,69.9179,69.9272,11500.0
2015-04-02 14:10:00,75.08,75.11,75.06,75.09,18600.0,69.9179,69.9458,69.8993,69.9272,18600.0
2015-04-02 14:15:00,75.08,75.32,75.06,75.31,7900.0,69.9179,70.1414,69.8993,70.1321,7900.0
2015-04-02 14:20:00,75.3,75.3,75.26,75.26,6500.0,70.1228,70.1228,70.0855,70.0855,6500.0
2015-04-02 14:25:00,75.26,75.37,75.24,75.34,9800.0,70.0855,70.1879,70.0669,70.16,9800.0
2015-04-02 14:30:00,75.36,75.42,75.33,75.41,12300.0,70.1786,70.2345,70.1507,70.2252,12300.0
2015-04-02 14:35:00,75.4,75.43,75.37,75.39,17600.0,70.2159,70.2438,70.1879,70.2066,17600.0
2015-04-02 14:40:00,75.4,75.42,75.25,75.25,11700.0,70.2159,70.2345,70.0762,70.0762,11700.0
2015-04-02 14:45:00,75.23,75.29,75.2,75.26,11100.0,70.0576,70.1134,70.0296,70.0855,11100.0
2015-04-02 14:50:00,75.25,75.27,75.2,75.22,8300.0,70.0762,70.0948,70.0296,70.0483,8300.0
2015-04-02 14:55:00,75.22,75.25,75.18,75.25,15300.0,70.0483,70.0762,70.011,70.0762,15300.0
2015-04-02 15:00:00,75.24,75.32,75.24,75.29,13800.0,70.0669,70.1414,70.0669,70.1134,13800.0
2015-04-02 15:05:00,75.3,75.33,75.26,75.26,14100.0,70.1228,70.1507,70.0855,70.0855,14100.0
2015-04-02 15:10:00,75.25,75.28,75.18,75.22,16200.0,70.0762,70.1041,70.011,70.0483,16200.0
2015-04-02 15:15:00,75.23,75.3,75.23,75.24,6200.0,70.0576,70.1228,70.0576,70.0669,6200.0
2015-04-02 15:20:00,75.23,75.25,75.21,75.22,9500.0,70.0576,70.0762,70.0389,70.0483,9500.0
2015-04-02 15:25:00,75.23,75.26,75.15,75.24,13600.0,70.0576,70.0855,69.9831,70.0669,13600.0
2015-04-02 15:30:00,75.24,75.24,75.16,75.19,8000.0,70.0669,70.0669,69.9924,70.0203,8000.0
2015-04-02 15:35:00,75.2,75.26,75.2,75.22,18500.0,70.0296,70.0855,70.0296,70.0483,18500.0
2015-04-02 15:40:00,75.22,75.22,75.13,75.16,14000.0,70.0483,70.0483,69.9644,69.9924,14000.0
2015-04-02 15:45:00,75.17,75.32,75.16,75.29,44900.0,70.0017,70.1414,69.9924,70.1134,44900.0
2015-04-02 15:50:00,75.27,75.28,75.14,75.17,38500.0,70.0948,70.1041,69.9738,70.0017,38500.0
2015-04-02 15:55:00,75.17,75.21,75.05,75.05,103100.0,70.0017,70.0389,69.8899,69.8899,103100.0
2015-04-06 09:30:00,74.59,74.68,74.42,74.52,46900.0,69.4616,69.5454,69.3033,69.3964,46900.0
2015-04-06 09:35:00,74.56,75.18,74.52,75.18,28100.0,69.4336,70.011,69.3964,70.011,28100.0
2015-04-06 09:40:00,75.22,75.49,75.2,75.49,16200.0,70.0483,70.2997,70.0296,70.2997,16200.0
2015-04-06 09:45:00,75.48,75.48,75.23,75.36,11100.0,70.2904,70.2904,70.0576,70.1786,11100.0
2015-04-06 09:50:00,75.38,75.39,75.21,75.29,23700.0,70.1973,70.2066,70.0389,70.1134,23700.0
2015-04-06 09:55:00,75.28,75.61,75.28,75.61,13600.0,70.1041,70.4114,70.1041,70.4114,13600.0
2015-04-06 10:00:00,75.65,75.66,75.46,75.51,18700.0,70.4487,70.458,70.2718,70.3183,18700.0
2015-04-06 10:05:00,75.52,75.71,75.52,75.56,22800.0,70.3276,70.5046,70.3276,70.3649,22800.0
2015-04-06 10:10:00,75.54,75.72,75.49,75.7,12400.0,70.3463,70.5139,70.2997,70.4952,12400.0
2015-04-06 10:15:00,75.68,75.91,75.68,75.82,16800.0,70.4766,70.6908,70.4766,70.607,16800.0
2015-04-06 10:20:00,75.84,76.11,75.81,76.11,27200.0,70.6256,70.8771,70.5977,70.8771,27200.0
2015-04-06 10:25:00,76.09,76.17,75.85,76.11,32400.0,70.8584,70.9329,70.6349,70.8771,32400.0
2015-04-06 10:30:00,76.11,76.28,76.11,76.26,19600.0,70.8771,71.0354,70.8771,71.0167,19600.0
2015-04-06 10:35:00,76.27,76.34,76.19,76.23,17700.0,71.0261,71.0912,70.9516,70.9888,17700.0
2015-04-06 10:40:00,76.22,76.23,76.11,76.18,10400.0,70.9795,70.9888,70.8771,70.9422,10400.0
2015-04-06 10:45:00,76.18,76.23,76.01,76.18,12300.0,70.9422,70.9888,70.7839,70.9422,12300.0
2015-04-06 10:50:00,76.19,76.22,76.08,76.16,13700.0,70.9516,70.9795,70.8491,70.9236,13700.0
2015-04-06 10:55:00,76.15,76.22,76.09,76.21,9000.0,70.9143,70.9795,70.8584,70.9702,9000.0
2015-04-06 11:00:00,76.18,76.38,76.18,76.34,15000.0,70.9422,71.1285,70.9422,71.0912,15000.0
2015-04-06 11:05:00,76.3,76.38,76.25,76.37,12400.0,71.054,71.1285,71.0074,71.1192,12400.0
2015-04-06 11:10:00,76.34,76.35,76.22,76.25,10800.0,71.0912,71.1006,70.9795,71.0074,10800.0
2015-04-06 11:15:00,76.25,76.37,76.24,76.33,7700.0,71.0074,71.1192,70.9981,71.0819,7700.0
2015-04-06 11:20:00,76.34,76.38,76.23,76.35,19700.0,71.0912,71.1285,70.9888,71.1006,19700.0
2015-04-06 11:25:00,76.34,76.34,76.18,76.28,9700.0,71.0912,71.0912,70.9422,71.0354,9700.0
2015-04-06 11:30:00,76.27,76.27,76.16,76.22,3900.0,71.0261,71.0261,70.9236,70.9795,3900.0
2015-04-06 11:35:00,76.2,76.25,76.16,76.25,13500.0,70.9609,71.0074,70.9236,71.0074,13500.0
2015-04-06 11:40:00,76.25,76.32,76.24,76.24,14600.0,71.0074,71.0726,70.9981,70.9981,14600.0
2015-04-06 11:45:00,76.25,76.28,76.17,76.26,12900.0,71.0074,71.0354,70.9329,71.0167,12900.0
2015-04-06 11:50:00,76.24,76.29,76.17,76.17,13700.0,70.9981,71.0447,70.9329,70.9329,13700.0
2015-04-06 11:55:00,76.17,76.37,76.17,76.37,19600.0,70.9329,71.1192,70.9329,71.1192,19600.0
2015-04-06 12:00:00,76.39,76.48,76.36,76.46,29900.0,71.1378,71.2216,71.1099,71.203,29900.0
2015-04-06 12:05:00,76.46,76.52,76.45,76.52,19100.0,71.203,71.2589,71.1937,71.2589,19100.0
2015-04-06 12:10:00,76.53,76.53,76.42,76.42,14800.0,71.2682,71.2682,71.1657,71.1657,14800.0
2015-04-06 12:15:00,76.4,76.43,76.37,76.41,5600.0,71.1471,71.1751,71.1192,71.1564,5600.0
2015-04-06 12:20:00,76.42,76.53,76.41,76.49,10800.0,71.1657,71.2682,71.1564,71.2309,10800.0
2015-04-06 12:25:00,76.46,76.51,76.4,76.4,7200.0,71.203,71.2496,71.1471,71.1471,7200.0
2015-04-06 12:30:00,76.4,76.51,76.4,76.5,3500.0,71.1471,71.2496,71.1471,71.2402,3500.0
2015-04-06 12:35:00,76.46,76.49,76.41,76.49,16300.0,71.203,71.2309,71.1564,71.2309,16300.0
2015-04-06 12:40:00,76.49,76.55,76.48,76.53,15900.0,71.2309,71.2868,71.2216,71.2682,15900.0
2015-04-06 12:45:00,76.51,76.63,76.5,76.56,50400.0,71.2496,71.3613,71.2402,71.2961,50400.0
2015-04-06 12:50:00,76.56,76.62,76.53,76.54,15200.0,71.2961,71.352,71.2682,71.2775,15200.0
2015-04-06 12:55:00,76.56,76.63,76.54,76.63,10200.0,71.2961,71.3613,71.2775,71.3613,10200.0
2015-04-06 13:00:00,76.62,76.69,76.58,76.6,11000.0,71.352,71.4172,71.3147,71.3334,11000.0
2015-04-06 13:05:00,76.6,76.61,76.57,76.58,6000.0,71.3334,71.3427,71.3054,71.3147,6000.0
2015-04-06 13:10:00,76.6,76.63,76.6,76.61,5000.0,71.3334,71.3613,71.3334,71.3427,5000.0
2015-04-06 13:15:00,76.62,76.62,76.52,76.62,43800.0,71.352,71.352,71.2589,71.352,43800.0
2015-04-06 13:20:00,76.59,76.62,76.48,76.52,17600.0,71.3241,71.352,71.2216,71.2589,17600.0
2015-04-06 13:25:00,76.51,76.53,76.44,76.48,10800.0,71.2496,71.2682,71.1844,71.2216,10800.0
2015-04-06 13:30:00,76.49,76.53,76.47,76.52,6600.0,71.2309,71.2682,71.2123,71.2589,6600.0
2015-04-06 13:35:00,76.54,76.57,76.5,76.51,8100.0,71.2775,71.3054,71.2402,71.2496,8100.0
2015-04-06 13:40:00,76.5,76.52,76.4,76.41,8800.0,71.2402,71.2589,71.1471,71.1564,8800.0
2015-04-06 13:45:00,76.4,76.45,76.35,76.45,11400.0,71.1471,71.1937,71.1006,71.1937,11400.0
2015-04-06 13:50:00,76.45,76.45,76.36,76.38,13000.0,71.1937,71.1937,71.1099,71.1285,13000.0
2015-04-06 13:55:00,76.37,76.41,76.33,76.36,11400.0,71.1192,71.1564,71.0819,71.1099,11400.0
2015-04-06 14:00:00,76.37,76.39,76.24,76.24,12000.0,71.1192,71.1378,70.9981,70.9981,12000.0
2015-04-06 14:05:00,76.25,76.35,76.24,76.31,13900.0,71.0074,71.1006,70.9981,71.0633,13900.0
2015-04-06 14:10:00,76.31,76.33,76.26,76.29,12100.0,71.0633,71.0819,71.0167,71.0447,12100.0
2015-04-06 14:15:00,76.28,76.31,76.22,76.3,14600.0,71.0354,71.0633,70.9795,71.054,14600.0
2015-04-06 14:20:00,76.3,76.36,76.28,76.35,9900.0,71.054,71.1099,71.0354,71.1006,9900.0
2015-04-06 14:25:00,76.35,76.47,76.32,76.47,23800.0,71.1006,71.2123,71.0726,71.2123,23800.0
2015-04-06 14:30:00,76.46,76.48,76.34,76.37,17100.0,71.203,71.2216,71.0912,71.1192,17100.0
2015-04-06 14:35:00,76.36,76.38,76.31,76.36,14700.0,71.1099,71.1285,71.0633,71.1099,14700.0
2015-04-06 14:40:00,76.36,76.42,76.35,76.39,11000.0,71.1099,71.1657,71.1006,71.1378,11000.0
2015-04-06 14:45:00,76.4,76.4,76.33,76.37,13700.0,71.1471,71.1471,71.0819,71.1192,13700.0
2015-04-06 14:50:00,76.38,76.46,76.35,76.45,17400.0,71.1285,71.203,71.1006,71.1937,17400.0
2015-04-06 14:55:00,76.47,76.48,76.4,76.47,12500.0,71.2123,71.2216,71.1471,71.2123,12500.0
2015-04-06 15:00:00,76.47,76.52,76.44,76.52,14200.0,71.2123,71.2589,71.1844,71.2589,14200.0
2015-04-06 15:05:00,76.53,76.54,76.41,76.43,20800.0,71.2682,71.2775,71.1564,71.1751,20800.0
2015-04-06 15:10:00,76.43,76.47,76.41,76.41,21700.0,71.1751,71.2123,71.1564,71.1564,21700.0
2015-04-06 15:15:00,76.41,76.42,76.26,76.28,24900.0,71.1564,71.1657,71.0167,71.0354,24900.0
2015-04-06 15:20:00,76.26,76.39,76.26,76.31,31300.0,71.0167,71.1378,71.0167,71.0633,31300.0
2015-04-06 15:25:00,76.31,76.36,76.25,76.27,27900.0,71.0633,71.1099,71.0074,71.0261,27900.0
2015-04-06 15:30:00,76.28,76.31,76.23,76.26,27200.0,71.0354,71.0633,70.9888,71.0167,27200.0
2015-04-06 15:35:00,76.26,76.27,76.06,76.11,42000.0,71.0167,71.0261,70.8305,70.8771,42000.0
2015-04-06 15:40:00,76.13,76.17,76.07,76.08,37000.0,70.8957,70.9329,70.8398,70.8491,37000.0
2015-04-06 15:45:00,76.08,76.08,75.95,75.99,70600.0,70.8491,70.8491,70.7281,70.7653,70600.0
2015-04-06 15:50:00,76.0,76.04,75.96,75.98,100800.0,70.7746,70.8119,70.7374,70.756,100800.0
2015-04-06 15:55:00,75.97,76.03,75.9,75.96,147900.0,70.7467,70.8026,70.6815,70.7374,147900.0
2015-04-07 09:30:00,76.03,76.75,76.03,76.73,25600.0,70.8026,71.4731,70.8026,71.4544,25600.0
2015-04-07 09:35:00,76.64,76.74,76.48,76.5,11600.0,71.3706,71.4637,71.2216,71.2402,11600.0
2015-04-07 09:40:00,76.52,76.52,76.2,76.48,5900.0,71.2589,71.2589,70.9609,71.2216,5900.0
2015-04-07 09:45:00,76.41,76.53,76.31,76.42,17800.0,71.1564,71.2682,71.0633,71.1657,17800.0
2015-04-07 09:50:00,76.46,76.64,76.36,76.64,42200.0,71.203,71.3706,71.1099,71.3706,42200.0
2015-04-07 09:55:00,76.64,76.66,76.17,76.23,10300.0,71.3706,71.3892,70.9329,70.9888,10300.0
2015-04-07 10:00:00,76.24,76.36,76.17,76.17,6700.0,70.9981,71.1099,70.9329,70.9329,6700.0
2015-04-07 10:05:00,76.19,76.31,76.15,76.18,23000.0,70.9516,71.0633,70.9143,70.9422,23000.0
2015-04-07 10:10:00,76.19,76.23,76.06,76.16,27100.0,70.9516,70.9888,70.8305,70.9236,27100.0
2015-04-07 10:15:00,76.17,76.31,76.14,76.31,12100.0,70.9329,71.0633,70.905,71.0633,12100.0
2015-04-07 10:20:00,76.31,76.45,76.31,76.41,8200.0,71.0633,71.1937,71.0633,71.1564,8200.0
2015-04-07 10:25:00,76.39,76.41,76.23,76.27,6700.0,71.1378,71.1564,70.9888,71.0261,6700.0
2015-04-07 10:30:00,76.27,76.35,76.21,76.21,7900.0,71.0261,71.1006,70.9702,70.9702,7900.0
2015-04-07 10:35:00,76.19,76.24,76.17,76.24,6400.0,70.9516,70.9981,70.9329,70.9981,6400.0
2015-04-07 10:40:00,76.25,76.35,76.21,76.35,24600.0,71.0074,71.1006,70.9702,71.1006,24600.0
2015-04-07 10:45:00,76.35,76.44,76.3,76.31,8700.0,71.1006,71.1844,71.054,71.0633,8700.0
2015-04-07 10:50:00,76.3,76.37,76.27,76.33,11600.0,71.054,71.1192,71.0261,71.0819,11600.0
2015-04-07 10:55:00,76.33,76.37,76.2,76.2,14300.0,71.0819,71.1192,70.9609,70.9609,14300.0
2015-04-07 11:00:00,76.2,76.31,76.2,76.28,10200.0,70.9609,71.0633,70.9609,71.0354,10200.0
2015-04-07 11:05:00,76.28,76.42,76.27,76.42,7300.0,71.0354,71.1657,71.0261,71.1657,7300.0
2015-04-07 11:10:00,76.4,76.4,76.25,76.33,5600.0,71.1471,71.1471,71.0074,71.0819,5600.0
2015-04-07 11:15:00,76.34,76.39,76.26,76.32,2600.0,71.0912,71.1378,71.0167,71.0726,2600.0
2015-04-07 11:20:00,76.31,76.34,76.29,76.31,5700.0,71.0633,71.0912,71.0447,71.0633,5700.0
2015-04-07 11:25:00,76.29,76.35,76.29,76.33,6000.0,71.0447,71.1006,71.0447,71.0819,6000.0
2015-04-07 11:30:00,76.33,76.37,76.27,76.37,3900.0,71.0819,71.1192,71.0261,71.1192,3900.0
2015-04-07 11:35:00,76.36,76.42,76.32,76.33,5800.0,71.1099,71.1657,71.0726,71.0819,5800.0
2015-04-07 11:40:00,76.31,76.34,76.28,76.34,5400.0,71.0633,71.0912,71.0354,71.0912,5400.0
2015-04-07 11:45:00,76.32,76.35,76.25,76.28,7900.0,71.0726,71.1006,71.0074,71.0354,7900.0
2015-04-07 11:50:00,76.29,76.36,76.26,76.35,4800.0,71.0447,71.1099,71.0167,71.1006,4800.0
2015-04-07 11:55:00,76.33,76.33,76.22,76.23,11500.0,71.0819,71.0819,70.9795,70.9888,11500.0
2015-04-07 12:00:00,76.26,76.34,76.21,76.34,2700.0,71.0167,71.0912,70.9702,71.0912,2700.0
2015-04-07 12:05:00,76.33,76.38,76.32,76.38,32500.0,71.0819,71.1285,71.0726,71.1285,32500.0
2015-04-07 12:10:00,76.39,76.47,76.35,76.46,28500.0,71.1378,71.2123,71.1006,71.203,28500.0
2015-04-07 12:15:00,76.47,76.48,76.42,76.45,10800.0,71.2123,71.2216,71.1657,71.1937,10800.0
2015-04-07 12:20:00,76.44,76.46,76.43,76.46,4500.0,71.1844,71.203,71.1751,71.203,4500.0
2015-04-07 12:25:00,76.47,76.53,76.47,76.51,8300.0,71.2123,71.2682,71.2123,71.2496,8300.0
2015-04-07 12:30:00,76.5,76.52,76.48,76.51,10600.0,71.2402,71.2589,71.2216,71.2496,10600.0
2015-04-07 12:35:00,76.48,76.52,76.4,76.41,11400.0,71.2216,71.2589,71.1471,71.1564,11400.0
2015-04-07 12:40:00,76.38,76.45,76.37,76.4,12900.0,71.1285,71.1937,71.1192,71.1471,12900.0
2015-04-07 12:45:00,76.42,76.43,76.38,76.39,7500.0,71.1657,71.1751,71.1285,71.1378,7500.0
2015-04-07 12:50:00,76.39,76.46,76.36,76.36,5100.0,71.1378,71.203,71.1099,71.1099,5100.0
2015-04-07 12:55:00,76.35,76.41,76.3,76.32,33600.0,71.1006,71.1564,71.054,71.0726,33600.0
2015-04-07 13:00:00,76.33,76.41,76.33,76.4,12500.0,71.0819,71.1564,71.0819,71.1471,12500.0
2015-04-07 13:05:00,76.4,76.45,76.36,76.39,5800.0,71.1471,71.1937,71.1099,71.1378,5800.0
2015-04-07 13:10:00,76.35,76.35,76.27,76.27,4600.0,71.1006,71.1006,71.0261,71.0261,4600.0
2015-04-07 13:15:00,76.26,76.37,76.24,76.34,5600.0,71.0167,71.1192,70.9981,71.0912,5600.0
2015-04-07 13:20:00,76.34,76.39,76.33,76.33,3200.0,71.0912,71.1378,71.0819,71.0819,3200.0
2015-04-07 13:25:00,76.33,76.37,76.32,76.36,6300.0,71.0819,71.1192,71.0726,71.1099,6300.0
2015-04-07 13:30:00,76.36,76.36,76.27,76.29,5000.0,71.1099,71.1099,71.0261,71.0447,5000.0
2015-04-07 13:35:00,76.3,76.34,76.28,76.34,3100.0,71.054,71.0912,71.0354,71.0912,3100.0
2015-04-07 13:40:00,76.34,76.36,76.32,76.36,4100.0,71.0912,71.1099,71.0726,71.1099,4100.0
2015-04-07 13:45:00,76.36,76.36,76.26,76.3,6900.0,71.1099,71.1099,71.0167,71.054,6900.0
2015-04-07 13:50:00,76.3,76.37,76.27,76.31,8700.0,71.054,71.1192,71.0261,71.0633,8700.0
2015-04-07 13:55:00,76.3,76.32,76.27,76.31,4600.0,71.054,71.0726,71.0261,71.0633,4600.0
2015-04-07 14:00:00,76.3,76.3,76.17,76.19,5600.0,71.054,71.054,70.9329,70.9516,5600.0
2015-04-07 14:05:00,76.18,76.22,76.14,76.14,6600.0,70.9422,70.9795,70.905,70.905,6600.0
2015-04-07 14:10:00,76.13,76.21,76.13,76.21,5700.0,70.8957,70.9702,70.8957,70.9702,5700.0
2015-04-07 14:15:00,76.2,76.2,76.1,76.11,6100.0,70.9609,70.9609,70.8677,70.8771,6100.0
2015-04-07 14:20:00,76.11,76.12,76.07,76.1,3500.0,70.8771,70.8864,70.8398,70.8677,3500.0
2015-04-07 14:25:00,76.1,76.13,76.05,76.05,7200.0,70.8677,70.8957,70.8212,70.8212,7200.0
2015-04-07 14:30:00,76.04,76.05,76.02,76.02,5300.0,70.8119,70.8212,70.7932,70.7932,5300.0
2015-04-07 14:35:00,76.02,76.05,76.01,76.02,10200.0,70.7932,70.8212,70.7839,70.7932,10200.0
2015-04-07 14:40:00,76.02,76.07,76.02,76.04,8600.0,70.7932,70.8398,70.7932,70.8119,8600.0
2015-04-07 14:45:00,76.04,76.05,76.0,76.01,8900.0,70.8119,70.8212,70.7746,70.7839,8900.0
2015-04-07 14:50:00,76.02,76.05,76.0,76.04,14800.0,70.7932,70.8212,70.7746,70.8119,14800.0
2015-04-07 14:55:00,76.02,76.04,75.98,76.0,13300.0,70.7932,70.8119,70.756,70.7746,13300.0
2015-04-07 15:00:00,76.01,76.02,75.98,76.0,10500.0,70.7839,70.7932,70.756,70.7746,10500.0
2015-04-07 15:05:00,76.0,76.03,75.99,76.0,8300.0,70.7746,70.8026,70.7653,70.7746,8300.0
2015-04-07 15:10:00,76.01,76.02,75.99,76.0,11800.0,70.7839,70.7932,70.7653,70.7746,11800.0
2015-04-07 15:15:00,75.99,76.03,75.98,76.0,11000.0,70.7653,70.8026,70.756,70.7746,11000.0
2015-04-07 15:20:00,76.0,76.03,75.98,76.0,29000.0,70.7746,70.8026,70.756,70.7746,29000.0
2015-04-07 15:25:00,76.0,76.02,75.99,76.0,13300.0,70.7746,70.7932,70.7653,70.7746,13300.0
2015-04-07 15:30:00,75.99,76.03,75.95,75.95,19300.0,70.7653,70.8026,70.7281,70.7281,19300.0
2015-04-07 15:35:00,75.95,75.96,75.81,75.81,17100.0,70.7281,70.7374,70.5977,70.5977,17100.0
2015-04-07 15:40:00,75.81,75.83,75.71,75.83,21600.0,70.5977,70.6163,70.5046,70.6163,21600.0
2015-04-07 15:45:00,75.82,75.85,75.73,75.74,19500.0,70.607,70.6349,70.5232,70.5325,19500.0
2015-04-07 15:50:00,75.73,75.78,75.69,75.71,31200.0,70.5232,70.5697,70.4859,70.5046,31200.0
2015-04-07 15:55:00,75.7,75.81,75.7,75.73,41600.0,70.4952,70.5977,70.4952,70.5232,41600.0
2015-04-08 09:30:00,75.82,76.28,75.8,76.18,39300.0,70.607,71.0354,70.5884,70.9422,39300.0
2015-04-08 09:35:00,76.24,76.41,75.91,76.29,16900.0,70.9981,71.1564,70.6908,71.0447,16900.0
2015-04-08 09:40:00,76.29,76.94,76.29,76.79,37300.0,71.0447,71.65,71.0447,71.5103,37300.0
2015-04-08 09:45:00,76.78,77.0,76.7,76.95,14200.0,71.501,71.7059,71.4265,71.6593,14200.0
2015-04-08 09:50:00,76.94,76.96,76.51,76.71,16600.0,71.65,71.6686,71.2496,71.4358,16600.0
2015-04-08 09:55:00,76.7,76.7,76.43,76.56,7400.0,71.4265,71.4265,71.1751,71.2961,7400.0
2015-04-08 10:00:00,76.54,76.62,76.25,76.25,19700.0,71.2775,71.352,71.0074,71.0074,19700.0
2015-04-08 10:05:00,76.23,76.38,76.2,76.29,10800.0,70.9888,71.1285,70.9609,71.0447,10800.0
2015-04-08 10:10:00,76.28,76.37,76.22,76.31,11100.0,71.0354,71.1192,70.9795,71.0633,11100.0
2015-04-08 10:15:00,76.31,76.34,76.21,76.26,13700.0,71.0633,71.0912,70.9702,71.0167,13700.0
2015-04-08 10:20:00,76.26,76.28,76.16,76.19,6500.0,71.0167,71.0354,70.9236,70.9516,6500.0
2015-04-08 10:25:00,76.19,76.37,76.16,76.37,11200.0,70.9516,71.1192,70.9236,71.1192,11200.0
2015-04-08 10:30:00,76.34,76.49,76.26,76.47,20000.0,71.0912,71.2309,71.0167,71.2123,20000.0
2015-04-08 10:35:00,76.47,76.48,76.39,76.4,10200.0,71.2123,71.2216,71.1378,71.1471,10200.0
2015-04-08 10:40:00,76.4,76.4,76.08,76.27,21600.0,71.1471,71.1471,70.8491,71.0261,21600.0
2015-04-08 10:45:00,76.27,76.34,76.22,76.32,10500.0,71.0261,71.0912,70.9795,71.0726,10500.0
2015-04-08 10:50:00,76.31,76.58,76.31,76.55,25200.0,71.0633,71.3147,71.0633,71.2868,25200.0
2015-04-08 10:55:00,76.57,76.64,76.53,76.62,11300.0,71.3054,71.3706,71.2682,71.352,11300.0
2015-04-08 11:00:00,76.6,76.64,76.45,76.63,15300.0,71.3334,71.3706,71.1937,71.3613,15300.0
2015-04-08 11:05:00,76.64,76.64,76.5,76.57,8500.0,71.3706,71.3706,71.2402,71.3054,8500.0
2015-04-08 11:10:00,76.6,76.63,76.49,76.59,11000.0,71.3334,71.3613,71.2309,71.3241,11000.0
2015-04-08 11:15:00,76.6,76.67,76.57,76.67,11200.0,71.3334,71.3986,71.3054,71.3986,11200.0
2015-04-08 11:20:00,76.64,76.69,76.59,76.67,6500.0,71.3706,71.4172,71.3241,71.3986,6500.0
2015-04-08 11:25:00,76.67,76.76,76.63,76.75,21900.0,71.3986,71.4824,71.3613,71.4731,21900.0
2015-04-08 11:30:00,76.77,76.99,76.77,76.99,28600.0,71.4917,71.6966,71.4917,71.6966,28600.0
2015-04-08 11:35:00,76.97,77.04,76.92,77.02,27900.0,71.6779,71.7431,71.6314,71.7245,27900.0
2015-04-08 11:40:00,77.03,77.14,77.03,77.1,16600.0,71.7338,71.8362,71.7338,71.799,16600.0
2015-04-08 11:45:00,77.1,77.13,76.99,77.13,10000.0,71.799,71.8269,71.6966,71.8269,10000.0
2015-04-08 11:50:00,77.13,77.21,77.11,77.11,18600.0,71.8269,71.9014,71.8083,71.8083,18600.0
2015-04-08 11:55:00,77.1,77.12,76.97,76.97,10700.0,71.799,71.8176,71.6779,71.6779,10700.0
2015-04-08 12:00:00,76.98,76.99,76.91,76.92,8400.0,71.6872,71.6966,71.6221,71.6314,8400.0
2015-04-08 12:05:00,76.91,76.92,76.82,76.88,12200.0,71.6221,71.6314,71.5382,71.5941,12200.0
2015-04-08 12:10:00,76.88,77.0,76.88,76.99,52000.0,71.5941,71.7059,71.5941,71.6966,52000.0
2015-04-08 12:15:00,76.99,77.12,76.98,77.08,34400.0,71.6966,71.8176,71.6872,71.7804,34400.0
2015-04-08 12:20:00,77.09,77.1,76.89,76.91,14500.0,71.7897,71.799,71.6034,71.6221,14500.0
2015-04-08 12:25:00,76.91,76.93,76.78,76.79,10000.0,71.6221,71.6407,71.501,71.5103,10000.0
2015-04-08 12:30:00,76.8,76.82,76.71,76.79,10500.0,71.5196,71.5382,71.4358,71.5103,10500.0
2015-04-08 12:35:00,76.8,76.83,76.74,76.74,10300.0,71.5196,71.5476,71.4637,71.4637,10300.0
2015-04-08 12:40:00,76.76,76.86,76.75,76.82,8800.0,71.4824,71.5755,71.4731,71.5382,8800.0
2015-04-08 12:45:00,76.81,76.91,76.81,76.85,13600.0,71.5289,71.6221,71.5289,71.5662,13600.0
2015-04-08 12:50:00,76.86,76.88,76.65,76.74,9400.0,71.5755,71.5941,71.3799,71.4637,9400.0
2015-04-08 12:55:00,76.76,76.81,76.71,76.74,6400.0,71.4824,71.5289,71.4358,71.4637,6400.0
2015-04-08 13:00:00,76.74,76.74,76.68,76.7,5600.0,71.4637,71.4637,71.4079,71.4265,5600.0
2015-04-08 13:05:00,76.7,76.76,76.69,76.7,19800.0,71.4265,71.4824,71.4172,71.4265,19800.0
2015-04-08 13:10:00,76.69,76.7,76.59,76.59,6800.0,71.4172,71.4265,71.3241,71.3241,6800.0
2015-04-08 13:15:00,76.58,76.63,76.53,76.54,16200.0,71.3147,71.3613,71.2682,71.2775,16200.0
2015-04-08 13:20:00,76.58,76.7,76.57,76.63,11000.0,71.3147,71.4265,71.3054,71.3613,11000.0
2015-04-08 13:25:00,76.64,76.7,76.61,76.7,11500.0,71.3706,71.4265,71.3427,71.4265,11500.0
2015-04-08 13:30:00,76.69,76.7,76.63,76.67,9400.0,71.4172,71.4265,71.3613,71.3986,9400.0
2015-04-08 13:35:00,76.67,76.68,76.63,76.64,12300.0,71.3986,71.4079,71.3613,71.3706,12300.0
2015-04-08 13:40:00,76.63,76.67,76.56,76.62,15500.0,71.3613,71.3986,71.2961,71.352,15500.0
2015-04-08 13:45:00,76.6,76.67,76.6,76.65,15200.0,71.3334,71.3986,71.3334,71.3799,15200.0
2015-04-08 13:50:00,76.65,76.68,76.61,76.65,15900.0,71.3799,71.4079,71.3427,71.3799,15900.0
2015-04-08 13:55:00,76.65,76.72,76.61,76.68,22200.0,71.3799,71.4451,71.3427,71.4079,22200.0
2015-04-08 14:00:00,76.68,76.7,76.5,76.61,35000.0,71.4079,71.4265,71.2402,71.3427,35000.0
2015-04-08 14:05:00,76.64,76.66,76.39,76.4,24100.0,71.3706,71.3892,71.1378,71.1471,24100.0
2015-04-08 14:10:00,76.39,76.56,76.36,76.53,46200.0,71.1378,71.2961,71.1099,71.2682,46200.0
2015-04-08 14:15:00,76.56,76.8,76.54,76.79,39100.0,71.2961,71.5196,71.2775,71.5103,39100.0
2015-04-08 14:20:00,76.8,76.83,76.75,76.78,49100.0,71.5196,71.5476,71.4731,71.501,49100.0
2015-04-08 14:25:00,76.76,76.9,76.73,76.88,41800.0,71.4824,71.6127,71.4544,71.5941,41800.0
2015-04-08 14:30:00,76.87,76.97,76.84,76.96,31800.0,71.5848,71.6779,71.5569,71.6686,31800.0
2015-04-08 14:35:00,76.95,76.98,76.88,76.91,22200.0,71.6593,71.6872,71.5941,71.6221,22200.0
2015-04-08 14:40:00,76.91,76.92,76.84,76.87,31800.0,71.6221,71.6314,71.5569,71.5848,31800.0
2015-04-08 14:45:00,76.86,76.91,76.85,76.88,33200.0,71.5755,71.6221,71.5662,71.5941,33200.0
2015-04-08 14:50:00,76.89,76.9,76.79,76.81,36300.0,71.6034,71.6127,71.5103,71.5289,36300.0
2015-04-08 14:55:00,76.81,76.9,76.79,76.89,42200.0,71.5289,71.6127,71.5103,71.6034,42200.0
2015-04-08 15:00:00,76.91,76.96,76.88,76.93,24200.0,71.6221,71.6686,71.5941,71.6407,24200.0
2015-04-08 15:05:00,76.93,76.93,76.75,76.78,37100.0,71.6407,71.6407,71.4731,71.501,37100.0
2015-04-08 15:10:00,76.77,76.83,76.65,76.66,25700.0,71.4917,71.5476,71.3799,71.3892,25700.0
2015-04-08 15:15:00,76.66,76.77,76.62,76.69,41000.0,71.3892,71.4917,71.352,71.4172,41000.0
2015-04-08 15:20:00,76.71,76.72,76.62,76.64,44500.0,71.4358,71.4451,71.352,71.3706,44500.0
2015-04-08 15:25:00,76.65,76.76,76.62,76.68,40900.0,71.3799,71.4824,71.352,71.4079,40900.0
2015-04-08 15:30:00,76.7,76.74,76.64,76.7,31600.0,71.4265,71.4637,71.3706,71.4265,31600.0
2015-04-08 15:35:00,76.68,76.76,76.66,76.75,51900.0,71.4079,71.4824,71.3892,71.4731,51900.0
2015-04-08 15:40:00,76.75,76.85,76.71,76.78,39300.0,71.4731,71.5662,71.4358,71.501,39300.0
2015-04-08 15:45:00,76.78,76.81,76.7,76.72,56100.0,71.501,71.5289,71.4265,71.4451,56100.0
2015-04-08 15:50:00,76.74,76.78,76.69,76.73,63400.0,71.4637,71.501,71.4172,71.4544,63400.0
2015-04-08 15:55:00,76.74,76.78,76.7,76.77,81000.0,71.4637,71.501,71.4265,71.4917,81000.0
2015-04-09 09:30:00,76.72,77.2,76.55,77.11,31800.0,71.4451,71.8921,71.2868,71.8083,31800.0
2015-04-09 09:35:00,77.1,77.31,76.68,76.73,17900.0,71.799,71.9946,71.4079,71.4544,17900.0
2015-04-09 09:40:00,76.69,76.9,76.69,76.86,9800.0,71.4172,71.6127,71.4172,71.5755,9800.0
2015-04-09 09:45:00,76.84,77.24,76.8,77.02,25800.0,71.5569,71.9294,71.5196,71.7245,25800.0
2015-04-09 09:50:00,77.01,77.27,76.95,77.26,42400.0,71.7152,71.9573,71.6593,71.948,42400.0
2015-04-09 09:55:00,77.28,77.4,77.24,77.39,20800.0,71.9666,72.0784,71.9294,72.0691,20800.0
2015-04-09 10:00:00,77.38,77.45,77.21,77.32,90100.0,72.0597,72.1249,71.9014,72.0039,90100.0
2015-04-09 10:05:00,77.3,77.33,77.14,77.21,36100.0,71.9852,72.0132,71.8362,71.9014,36100.0
2015-04-09 10:10:00,77.21,77.34,77.12,77.28,88200.0,71.9014,72.0225,71.8176,71.9666,88200.0
2015-04-09 10:15:00,77.28,77.4,77.21,77.3,36700.0,71.9666,72.0784,71.9014,71.9852,36700.0
2015-04-09 10:20:00,77.3,77.3,77.15,77.25,25000.0,71.9852,71.9852,71.8456,71.9387,25000.0
2015-04-09 10:25:00,77.25,77.39,77.21,77.34,21300.0,71.9387,72.0691,71.9014,72.0225,21300.0
2015-04-09 10:30:00,77.32,77.32,77.13,77.19,13900.0,72.0039,72.0039,71.8269,71.8828,13900.0
2015-04-09 10:35:00,77.25,77.31,77.17,77.25,19100.0,71.9387,71.9946,71.8642,71.9387,19100.0
2015-04-09 10:40:00,77.28,77.28,77.15,77.19,45300.0,71.9666,71.9666,71.8456,71.8828,45300.0
2015-04-09 10:45:00,77.2,77.22,77.0,77.1,102600.0,71.8921,71.9107,71.7059,71.799,102600.0
2015-04-09 10:50:00,77.1,77.12,76.9,77.02,17200.0,71.799,71.8176,71.6127,71.7245,17200.0
2015-04-09 10:55:00,77.01,77.1,76.91,77.06,20500.0,71.7152,71.799,71.6221,71.7617,20500.0
2015-04-09 11:00:00,77.03,77.03,76.89,76.92,12200.0,71.7338,71.7338,71.6034,71.6314,12200.0
2015-04-09 11:05:00,76.88,77.01,76.88,76.98,19000.0,71.5941,71.7152,71.5941,71.6872,19000.0
2015-04-09 11:10:00,76.98,77.04,76.93,77.03,23200.0,71.6872,71.7431,71.6407,71.7338,23200.0
2015-04-09 11:15:00,77.04,77.05,76.92,77.0,21300.0,71.7431,71.7524,71.6314,71.7059,21300.0
2015-04-09 11:20:00,77.0,77.13,76.91,77.11,23700.0,71.7059,71.8269,71.6221,71.8083,23700.0
2015-04-09 11:25:00,77.1,77.26,77.08,77.21,19100.0,71.799,71.948,71.7804,71.9014,19100.0
2015-04-09 11:30:00,77.21,77.27,77.14,77.21,15100.0,71.9014,71.9573,71.8362,71.9014,15100.0
2015-04-09 11:35:00,77.21,77.24,77.17,77.18,21600.0,71.9014,71.9294,71.8642,71.8735,21600.0
2015-04-09 11:40:00,77.18,77.25,77.13,77.19,9200.0,71.8735,71.9387,71.8269,71.8828,9200.0
2015-04-09 11:45:00,77.23,77.25,77.2,77.22,5800.0,71.9201,71.9387,71.8921,71.9107,5800.0
2015-04-09 11:50:00,77.22,77.45,77.22,77.4,43800.0,71.9107,72.1249,71.9107,72.0784,43800.0
2015-04-09 11:55:00,77.4,77.48,77.39,77.45,15000.0,72.0784,72.1529,72.0691,72.1249,15000.0
2015-04-09 12:00:00,77.46,77.49,77.42,77.48,18600.0,72.1342,72.1622,72.097,72.1529,18600.0
2015-04-09 12:05:00,77.5,77.57,77.42,77.45,19700.0,72.1715,72.2367,72.097,72.1249,19700.0
2015-04-09 12:10:00,77.45,77.53,77.44,77.52,11400.0,72.1249,72.1994,72.1156,72.1901,11400.0
2015-04-09 12:15:00,77.54,77.55,77.4,77.44,16200.0,72.2087,72.2181,72.0784,72.1156,16200.0
2015-04-09 12:20:00,77.43,77.49,77.42,77.46,23900.0,72.1063,72.1622,72.097,72.1342,23900.0
2015-04-09 12:25:00,77.47,77.6,77.45,77.57,20400.0,72.1436,72.2646,72.1249,72.2367,20400.0
2015-04-09 12:30:00,77.57,77.66,77.45,77.57,182300.0,72.2367,72.3205,72.1249,72.2367,182300.0
2015-04-09 12:35:00,77.58,77.72,77.57,77.66,15200.0,72.246,72.3764,72.2367,72.3205,15200.0
2015-04-09 12:40:00,77.66,77.76,77.66,77.73,13800.0,72.3205,72.4136,72.3205,72.3857,13800.0
2015-04-09 12:45:00,77.73,77.85,77.7,77.81,22000.0,72.3857,72.4974,72.3577,72.4602,22000.0
2015-04-09 12:50:00,77.77,77.91,77.75,77.9,27600.0,72.4229,72.5533,72.4043,72.544,27600.0
2015-04-09 12:55:00,77.9,77.92,77.77,77.89,45400.0,72.544,72.5626,72.4229,72.5347,45400.0
2015-04-09 13:00:00,77.87,77.91,77.67,77.67,31700.0,72.5161,72.5533,72.3298,72.3298,31700.0
2015-04-09 13:05:00,77.7,77.7,77.62,77.62,26700.0,72.3577,72.3577,72.2832,72.2832,26700.0
2015-04-09 13:10:00,77.66,77.66,77.56,77.56,21400.0,72.3205,72.3205,72.2274,72.2274,21400.0
2015-04-09 13:15:00,77.56,77.68,77.55,77.63,22700.0,72.2274,72.3391,72.2181,72.2926,22700.0
2015-04-09 13:20:00,77.64,77.65,77.54,77.59,20000.0,72.3019,72.3112,72.2087,72.2553,20000.0
2015-04-09 13:25:00,77.59,77.59,77.46,77.46,12700.0,72.2553,72.2553,72.1342,72.1342,12700.0
2015-04-09 13:30:00,77.46,77.49,77.36,77.45,24700.0,72.1342,72.1622,72.0411,72.1249,24700.0
2015-04-09 13:35:00,77.45,77.46,77.36,77.38,39200.0,72.1249,72.1342,72.0411,72.0597,39200.0
2015-04-09 13:40:00,77.4,77.4,77.33,77.34,16000.0,72.0784,72.0784,72.0132,72.0225,16000.0
2015-04-09 13:45:00,77.34,77.4,77.32,77.39,52600.0,72.0225,72.0784,72.0039,72.0691,52600.0
2015-04-09 13:50:00,77.39,77.41,77.37,77.38,10500.0,72.0691,72.0877,72.0504,72.0597,10500.0
2015-04-09 13:55:00,77.37,77.4,77.35,77.39,15600.0,72.0504,72.0784,72.0318,72.0691,15600.0
2015-04-09 14:00:00,77.39,77.4,77.3,77.38,16000.0,72.0691,72.0784,71.9852,72.0597,16000.0
2015-04-09 14:05:00,77.38,77.39,77.3,77.38,28200.0,72.0597,72.0691,71.9852,72.0597,28200.0
2015-04-09 14:10:00,77.38,77.45,77.38,77.42,15100.0,72.0597,72.1249,72.0597,72.097,15100.0
2015-04-09 14:15:00,77.43,77.49,77.41,77.41,13100.0,72.1063,72.1622,72.0877,72.0877,13100.0
2015-04-09 14:20:00,77.41,77.42,77.35,77.4,11200.0,72.0877,72.097,72.0318,72.0784,11200.0
2015-04-09 14:25:00,77.4,77.5,77.4,77.48,12400.0,72.0784,72.1715,72.0784,72.1529,12400.0
2015-04-09 14:30:00,77.47,77.51,77.45,77.48,17600.0,72.1436,72.1808,72.1249,72.1529,17600.0
2015-04-09 14:35:00,77.49,77.54,77.46,77.52,22900.0,72.1622,72.2087,72.1342,72.1901,22900.0
2015-04-09 14:40:00,77.54,77.6,77.52,77.55,18500.0,72.2087,72.2646,72.1901,72.2181,18500.0
2015-04-09 14:45:00,77.55,77.61,77.5,77.59,23900.0,72.2181,72.2739,72.1715,72.2553,23900.0
2015-04-09 14:50:00,77.59,77.67,77.58,77.59,33100.0,72.2553,72.3298,72.246,72.2553,33100.0
2015-04-09 14:55:00,77.58,77.61,77.52,77.52,37300.0,72.246,72.2739,72.1901,72.1901,37300.0
2015-04-09 15:00:00,77.52,77.53,77.48,77.5,23500.0,72.1901,72.1994,72.1529,72.1715,23500.0
2015-04-09 15:05:00,77.5,77.52,77.47,77.5,25000.0,72.1715,72.1901,72.1436,72.1715,25000.0
2015-04-09 15:10:00,77.48,77.6,77.47,77.56,70400.0,72.1529,72.2646,72.1436,72.2274,70400.0
2015-04-09 15:15:00,77.57,77.64,77.49,77.64,47600.0,72.2367,72.3019,72.1622,72.3019,47600.0
2015-04-09 15:20:00,77.64,77.75,77.62,77.68,32800.0,72.3019,72.4043,72.2832,72.3391,32800.0
2015-04-09 15:25:00,77.69,77.73,77.64,77.7,31700.0,72.3484,72.3857,72.3019,72.3577,31700.0
2015-04-09 15:30:00,77.7,77.79,77.64,77.79,56200.0,72.3577,72.4416,72.3019,72.4416,56200.0
2015-04-09 15:35:00,77.79,77.82,77.67,77.68,42300.0,72.4416,72.4695,72.3298,72.3391,42300.0
2015-04-09 15:40:00,77.69,77.71,77.64,77.66,42300.0,72.3484,72.3671,72.3019,72.3205,42300.0
2015-04-09 15:45:00,77.66,77.67,77.56,77.64,62100.0,72.3205,72.3298,72.2274,72.3019,62100.0
2015-04-09 15:50:00,77.63,77.75,77.6,77.7,81400.0,72.2926,72.4043,72.2646,72.3577,81400.0
2015-04-09 15:55:00,77.69,77.89,77.68,77.85,187500.0,72.3484,72.5347,72.3391,72.4974,187500.0
2015-04-10 09:30:00,77.85,77.91,77.36,77.67,57400.0,72.4974,72.5533,72.0411,72.3298,57400.0
2015-04-10 09:35:00,77.67,77.87,77.56,77.7,21500.0,72.3298,72.5161,72.2274,72.3577,21500.0
2015-04-10 09:40:00,77.7,77.71,77.5,77.55,10600.0,72.3577,72.3671,72.1715,72.2181,10600.0
2015-04-10 09:45:00,77.58,77.66,77.53,77.64,9500.0,72.246,72.3205,72.1994,72.3019,9500.0
2015-04-10 09:50:00,77.66,77.74,77.63,77.69,8600.0,72.3205,72.395,72.2926,72.3484,8600.0
2015-04-10 09:55:00,77.67,77.72,77.51,77.56,38400.0,72.3298,72.3764,72.1808,72.2274,38400.0
2015-04-10 10:00:00,77.55,77.62,77.5,77.56,36900.0,72.2181,72.2832,72.1715,72.2274,36900.0
2015-04-10 10:05:00,77.55,77.58,77.53,77.56,33300.0,72.2181,72.246,72.1994,72.2274,33300.0
2015-04-10 10:10:00,77.54,77.64,77.53,77.59,21700.0,72.2087,72.3019,72.1994,72.2553,21700.0
2015-04-10 10:15:00,77.6,77.61,77.55,77.58,21400.0,72.2646,72.2739,72.2181,72.246,21400.0
2015-04-10 10:20:00,77.58,77.71,77.53,77.66,28900.0,72.246,72.3671,72.1994,72.3205,28900.0
2015-04-10 10:25:00,77.66,77.75,77.62,77.71,25900.0,72.3205,72.4043,72.2832,72.3671,25900.0
2015-04-10 10:30:00,77.71,77.83,77.7,77.77,19700.0,72.3671,72.4788,72.3577,72.4229,19700.0
2015-04-10 10:35:00,77.77,77.95,77.76,77.86,35400.0,72.4229,72.5906,72.4136,72.5067,35400.0
2015-04-10 10:40:00,77.87,77.92,77.75,77.92,108300.0,72.5161,72.5626,72.4043,72.5626,108300.0
2015-04-10 10:45:00,77.93,77.97,77.85,77.87,46700.0,72.5719,72.6092,72.4974,72.5161,46700.0
2015-04-10 10:50:00,77.86,77.93,77.8,77.8,23400.0,72.5067,72.5719,72.4509,72.4509,23400.0
2015-04-10 10:55:00,77.82,77.82,77.68,77.68,10500.0,72.4695,72.4695,72.3391,72.3391,10500.0
2015-04-10 11:00:00,77.67,77.72,77.66,77.68,14600.0,72.3298,72.3764,72.3205,72.3391,14600.0
2015-04-10 11:05:00,77.68,77.71,77.63,77.66,16800.0,72.3391,72.3671,72.2926,72.3205,16800.0
2015-04-10 11:10:00,77.65,77.8,77.61,77.8,23800.0,72.3112,72.4509,72.2739,72.4509,23800.0
2015-04-10 11:15:00,77.8,77.84,77.79,77.82,13800.0,72.4509,72.4881,72.4416,72.4695,13800.0
2015-04-10 11:20:00,77.82,77.92,77.82,77.9,21000.0,72.4695,72.5626,72.4695,72.544,21000.0
2015-04-10 11:25:00,77.91,78.0,77.89,77.97,27500.0,72.5533,72.6371,72.5347,72.6092,27500.0
2015-04-10 11:30:00,77.96,78.08,77.95,78.05,44700.0,72.5999,72.7116,72.5906,72.6837,44700.0
2015-04-10 11:35:00,78.04,78.06,78.0,78.02,15700.0,72.6744,72.693,72.6371,72.6557,15700.0
2015-04-10 11:40:00,77.99,78.01,77.91,77.98,10200.0,72.6278,72.6464,72.5533,72.6185,10200.0
2015-04-10 11:45:00,77.99,78.09,77.94,78.07,15400.0,72.6278,72.7209,72.5812,72.7023,15400.0
2015-04-10 11:50:00,78.06,78.17,78.05,78.14,19500.0,72.693,72.7954,72.6837,72.7675,19500.0
2015-04-10 11:55:00,78.16,78.17,78.07,78.08,11800.0,72.7861,72.7954,72.7023,72.7116,11800.0
2015-04-10 12:00:00,78.08,78.19,78.08,78.15,14100.0,72.7116,72.814,72.7116,72.7768,14100.0
2015-04-10 12:05:00,78.15,78.2,78.14,78.17,12100.0,72.7768,72.8234,72.7675,72.7954,12100.0
2015-04-10 12:10:00,78.16,78.25,78.16,78.18,31800.0,72.7861,72.8699,72.7861,72.8047,31800.0
2015-04-10 12:15:00,78.19,78.19,78.07,78.12,9500.0,72.814,72.814,72.7023,72.7489,9500.0
2015-04-10 12:20:00,78.12,78.13,78.03,78.06,6100.0,72.7489,72.7582,72.6651,72.693,6100.0
2015-04-10 12:25:00,78.07,78.12,78.07,78.07,7900.0,72.7023,72.7489,72.7023,72.7023,7900.0
2015-04-10 12:30:00,78.08,78.17,78.08,78.17,11600.0,72.7116,72.7954,72.7116,72.7954,11600.0
2015-04-10 12:35:00,78.16,78.24,78.13,78.2,23700.0,72.7861,72.8606,72.7582,72.8234,23700.0
2015-04-10 12:40:00,78.2,78.32,78.2,78.31,30200.0,72.8234,72.9351,72.8234,72.9258,30200.0
2015-04-10 12:45:00,78.3,78.33,78.29,78.3,12100.0,72.9165,72.9444,72.9072,72.9165,12100.0
2015-04-10 12:50:00,78.31,78.32,78.3,78.3,10500.0,72.9258,72.9351,72.9165,72.9165,10500.0
2015-04-10 12:55:00,78.3,78.43,78.29,78.35,32400.0,72.9165,73.0375,72.9072,72.963,32400.0
2015-04-10 13:00:00,78.33,78.46,78.33,78.46,27900.0,72.9444,73.0655,72.9444,73.0655,27900.0
2015-04-10 13:05:00,78.44,78.46,78.37,78.37,16800.0,73.0469,73.0655,72.9817,72.9817,16800.0
2015-04-10 13:10:00,78.38,78.4,78.32,78.39,18500.0,72.991,73.0096,72.9351,73.0003,18500.0
2015-04-10 13:15:00,78.38,78.43,78.34,78.43,16600.0,72.991,73.0375,72.9537,73.0375,16600.0
2015-04-10 13:20:00,78.43,78.44,78.23,78.28,47300.0,73.0375,73.0469,72.8513,72.8979,47300.0
2015-04-10 13:25:00,78.27,78.28,78.18,78.19,10100.0,72.8885,72.8979,72.8047,72.814,10100.0
2015-04-10 13:30:00,78.19,78.19,78.1,78.18,40000.0,72.814,72.814,72.7302,72.8047,40000.0
2015-04-10 13:35:00,78.18,78.22,78.13,78.21,12600.0,72.8047,72.842,72.7582,72.8327,12600.0
2015-04-10 13:40:00,78.2,78.23,78.14,78.14,7300.0,72.8234,72.8513,72.7675,72.7675,7300.0
2015-04-10 13:45:00,78.15,78.18,78.08,78.13,26800.0,72.7768,72.8047,72.7116,72.7582,26800.0
2015-04-10 13:50:00,78.12,78.15,78.1,78.11,16900.0,72.7489,72.7768,72.7302,72.7396,16900.0
2015-04-10 13:55:00,78.09,78.15,78.09,78.14,7400.0,72.7209,72.7768,72.7209,72.7675,7400.0
2015-04-10 14:00:00,78.13,78.16,78.13,78.14,9800.0,72.7582,72.7861,72.7582,72.7675,9800.0
2015-04-10 14:05:00,78.15,78.16,78.08,78.11,10700.0,72.7768,72.7861,72.7116,72.7396,10700.0
2015-04-10 14:10:00,78.13,78.16,78.06,78.08,39800.0,72.7582,72.7861,72.693,72.7116,39800.0
2015-04-10 14:15:00,78.08,78.12,78.08,78.09,14900.0,72.7116,72.7489,72.7116,72.7209,14900.0
2015-04-10 14:20:00,78.1,78.12,78.02,78.04,11100.0,72.7302,72.7489,72.6557,72.6744,11100.0
2015-04-10 14:25:00,78.04,78.06,77.99,78.02,21900.0,72.6744,72.693,72.6278,72.6557,21900.0
2015-04-10 14:30:00,78.01,78.06,78.0,78.04,14400.0,72.6464,72.693,72.6371,72.6744,14400.0
2015-04-10 14:35:00,78.03,78.07,78.03,78.07,16500.0,72.6651,72.7023,72.6651,72.7023,16500.0
2015-04-10 14:40:00,78.07,78.16,78.06,78.16,21400.0,72.7023,72.7861,72.693,72.7861,21400.0
2015-04-10 14:45:00,78.15,78.17,78.13,78.16,14900.0,72.7768,72.7954,72.7582,72.7861,14900.0
2015-04-10 14:50:00,78.16,78.19,78.14,78.18,16400.0,72.7861,72.814,72.7675,72.8047,16400.0
2015-04-10 14:55:00,78.18,78.2,78.15,78.18,36700.0,72.8047,72.8234,72.7768,72.8047,36700.0
2015-04-10 15:00:00,78.18,78.2,78.17,78.17,29300.0,72.8047,72.8234,72.7954,72.7954,29300.0
2015-04-10 15:05:00,78.18,78.19,78.05,78.06,26700.0,72.8047,72.814,72.6837,72.693,26700.0
2015-04-10 15:10:00,78.06,78.1,78.05,78.06,24800.0,72.693,72.7302,72.6837,72.693,24800.0
2015-04-10 15:15:00,78.06,78.07,78.0,78.0,52200.0,72.693,72.7023,72.6371,72.6371,52200.0
2015-04-10 15:20:00,78.02,78.1,78.0,78.02,42500.0,72.6557,72.7302,72.6371,72.6557,42500.0
2015-04-10 15:25:00,78.01,78.07,78.0,78.07,33600.0,72.6464,72.7023,72.6371,72.7023,33600.0
2015-04-10 15:30:00,78.07,78.1,78.05,78.09,22000.0,72.7023,72.7302,72.6837,72.7209,22000.0
2015-04-10 15:35:00,78.09,78.14,78.09,78.13,26800.0,72.7209,72.7675,72.7209,72.7582,26800.0
2015-04-10 15:40:00,78.13,78.14,78.05,78.06,36400.0,72.7582,72.7675,72.6837,72.693,36400.0
2015-04-10 15:45:00,78.05,78.09,78.03,78.06,55900.0,72.6837,72.7209,72.6651,72.693,55900.0
2015-04-10 15:50:00,78.06,78.08,78.02,78.07,60800.0,72.693,72.7116,72.6557,72.7023,60800.0
2015-04-10 15:55:00,78.07,78.27,78.05,78.25,169400.0,72.7023,72.8885,72.6837,72.8699,169400.0
2015-04-13 09:30:00,78.23,78.88,78.14,78.86,128000.0,72.8513,73.4566,72.7675,73.438,128000.0
2015-04-13 09:35:00,78.9,79.24,78.68,79.0,73500.0,73.4752,73.7919,73.2704,73.5684,73500.0
2015-04-13 09:40:00,78.97,78.97,78.61,78.7,57500.0,73.5404,73.5404,73.2052,73.289,57500.0
2015-04-13 09:45:00,78.71,78.71,78.18,78.19,63400.0,73.2983,73.2983,72.8047,72.814,63400.0
2015-04-13 09:50:00,78.2,78.42,78.2,78.37,24300.0,72.8234,73.0282,72.8234,72.9817,24300.0
2015-04-13 09:55:00,78.37,78.49,78.37,78.41,13800.0,72.9817,73.0934,72.9817,73.0189,13800.0
2015-04-13 10:00:00,78.39,78.45,78.25,78.28,20300.0,73.0003,73.0562,72.8699,72.8979,20300.0
2015-04-13 10:05:00,78.31,78.46,78.31,78.41,31800.0,72.9258,73.0655,72.9258,73.0189,31800.0
2015-04-13 10:10:00,78.41,78.41,78.11,78.14,17700.0,73.0189,73.0189,72.7396,72.7675,17700.0
2015-04-13 10:15:00,78.16,78.17,77.99,78.0,13500.0,72.7861,72.7954,72.6278,72.6371,13500.0
2015-04-13 10:20:00,78.0,78.08,77.99,78.01,24300.0,72.6371,72.7116,72.6278,72.6464,24300.0
2015-04-13 10:25:00,77.99,78.03,77.89,77.91,13400.0,72.6278,72.6651,72.5347,72.5533,13400.0
2015-04-13 10:30:00,77.93,78.0,77.72,77.96,56400.0,72.5719,72.6371,72.3764,72.5999,56400.0
2015-04-13 10:35:00,77.96,77.98,77.81,77.89,15900.0,72.5999,72.6185,72.4602,72.5347,15900.0
2015-04-13 10:40:00,77.88,77.94,77.81,77.9,15000.0,72.5254,72.5812,72.4602,72.544,15000.0
2015-04-13 10:45:00,77.89,77.92,77.83,77.85,16600.0,72.5347,72.5626,72.4788,72.4974,16600.0
2015-04-13 10:50:00,77.85,77.94,77.82,77.88,21100.0,72.4974,72.5812,72.4695,72.5254,21100.0
2015-04-13 10:55:00,77.88,77.97,77.88,77.97,23400.0,72.5254,72.6092,72.5254,72.6092,23400.0
2015-04-13 11:00:00,77.97,77.99,77.83,77.88,27200.0,72.6092,72.6278,72.4788,72.5254,27200.0
2015-04-13 11:05:00,77.87,77.94,77.86,77.92,16600.0,72.5161,72.5812,72.5067,72.5626,16600.0
2015-04-13 11:10:00,77.92,78.0,77.81,78.0,19500.0,72.5626,72.6371,72.4602,72.6371,19500.0
2015-04-13 11:15:00,78.02,78.02,77.94,77.96,9900.0,72.6557,72.6557,72.5812,72.5999,9900.0
2015-04-13 11:20:00,77.96,77.97,77.85,77.94,11500.0,72.5999,72.6092,72.4974,72.5812,11500.0
2015-04-13 11:25:00,77.94,78.03,77.94,77.97,11300.0,72.5812,72.6651,72.5812,72.6092,11300.0
2015-04-13 11:30:00,77.94,78.01,77.89,77.94,11300.0,72.5812,72.6464,72.5347,72.5812,11300.0
2015-04-13 11:35:00,77.94,77.98,77.88,77.92,17500.0,72.5812,72.6185,72.5254,72.5626,17500.0
2015-04-13 11:40:00,77.92,77.92,77.88,77.9,20600.0,72.5626,72.5626,72.5254,72.544,20600.0
2015-04-13 11:45:00,77.89,77.93,77.87,77.87,14900.0,72.5347,72.5719,72.5161,72.5161,14900.0
2015-04-13 11:50:00,77.88,77.93,77.86,77.87,15300.0,72.5254,72.5719,72.5067,72.5161,15300.0
2015-04-13 11:55:00,77.86,77.89,77.83,77.87,8000.0,72.5067,72.5347,72.4788,72.5161,8000.0
2015-04-13 12:00:00,77.88,77.97,77.83,77.96,26200.0,72.5254,72.6092,72.4788,72.5999,26200.0
2015-04-13 12:05:00,77.95,78.06,77.95,78.03,19400.0,72.5906,72.693,72.5906,72.6651,19400.0
2015-04-13 12:10:00,78.01,78.01,77.86,77.88,15200.0,72.6464,72.6464,72.5067,72.5254,15200.0
2015-04-13 12:15:00,77.88,77.96,77.88,77.89,8800.0,72.5254,72.5999,72.5254,72.5347,8800.0
2015-04-13 12:20:00,77.9,77.94,77.88,77.9,8900.0,72.544,72.5812,72.5254,72.544,8900.0
2015-04-13 12:25:00,77.9,77.96,77.84,77.96,20800.0,72.544,72.5999,72.4881,72.5999,20800.0
2015-04-13 12:30:00,77.97,78.02,77.94,77.97,16000.0,72.6092,72.6557,72.5812,72.6092,16000.0
2015-04-13 12:35:00,77.98,78.0,77.92,77.92,9200.0,72.6185,72.6371,72.5626,72.5626,9200.0
2015-04-13 12:40:00,77.92,77.98,77.91,77.97,8500.0,72.5626,72.6185,72.5533,72.6092,8500.0
2015-04-13 12:45:00,77.98,77.98,77.89,77.94,9000.0,72.6185,72.6185,72.5347,72.5812,9000.0
2015-04-13 12:50:00,77.93,77.94,77.88,77.89,5000.0,72.5719,72.5812,72.5254,72.5347,5000.0
2015-04-13 12:55:00,77.9,77.92,77.84,77.89,18300.0,72.544,72.5626,72.4881,72.5347,18300.0
2015-04-13 13:00:00,77.89,77.94,77.85,77.87,11700.0,72.5347,72.5812,72.4974,72.5161,11700.0
2015-04-13 13:05:00,77.87,77.9,77.81,77.82,10800.0,72.5161,72.544,72.4602,72.4695,10800.0
2015-04-13 13:10:00,77.83,77.83,77.76,77.8,13200.0,72.4788,72.4788,72.4136,72.4509,13200.0
2015-04-13 13:15:00,77.8,77.83,77.74,77.77,14700.0,72.4509,72.4788,72.395,72.4229,14700.0
2015-04-13 13:20:00,77.75,77.79,77.52,77.52,23800.0,72.4043,72.4416,72.1901,72.1901,23800.0
2015-04-13 13:25:00,77.53,77.57,77.49,77.53,24000.0,72.1994,72.2367,72.1622,72.1994,24000.0
2015-04-13 13:30:00,77.54,77.55,77.47,77.54,15700.0,72.2087,72.2181,72.1436,72.2087,15700.0
2015-04-13 13:35:00,77.55,77.56,77.51,77.54,9200.0,72.2181,72.2274,72.1808,72.2087,9200.0
2015-04-13 13:40:00,77.53,77.54,77.47,77.48,13500.0,72.1994,72.2087,72.1436,72.1529,13500.0
2015-04-13 13:45:00,77.5,77.51,77.43,77.49,9300.0,72.1715,72.1808,72.1063,72.1622,9300.0
2015-04-13 13:50:00,77.49,77.5,77.44,77.5,15600.0,72.1622,72.1715,72.1156,72.1715,15600.0
2015-04-13 13:55:00,77.5,77.55,77.5,77.54,13100.0,72.1715,72.2181,72.1715,72.2087,13100.0
2015-04-13 14:00:00,77.54,77.54,77.49,77.53,16800.0,72.2087,72.2087,72.1622,72.1994,16800.0
2015-04-13 14:05:00,77.52,77.55,77.5,77.54,11900.0,72.1901,72.2181,72.1715,72.2087,11900.0
2015-04-13 14:10:00,77.54,77.55,77.43,77.45,14300.0,72.2087,72.2181,72.1063,72.1249,14300.0
2015-04-13 14:15:00,77.45,77.46,77.35,77.42,19500.0,72.1249,72.1342,72.0318,72.097,19500.0
2015-04-13 14:20:00,77.43,77.49,77.43,77.47,14400.0,72.1063,72.1622,72.1063,72.1436,14400.0
2015-04-13 14:25:00,77.47,77.5,77.43,77.48,15200.0,72.1436,72.1715,72.1063,72.1529,15200.0
2015-04-13 14:30:00,77.48,77.49,77.43,77.43,16100.0,72.1529,72.1622,72.1063,72.1063,16100.0
2015-04-13 14:35:00,77.43,77.5,77.42,77.49,15400.0,72.1063,72.1715,72.097,72.1622,15400.0
2015-04-13 14:40:00,77.49,77.5,77.47,77.49,10400.0,72.1622,72.1715,72.1436,72.1622,10400.0
2015-04-13 14:45:00,77.47,77.5,77.37,77.41,15300.0,72.1436,72.1715,72.0504,72.0877,15300.0
2015-04-13 14:50:00,77.42,77.48,77.37,77.45,15400.0,72.097,72.1529,72.0504,72.1249,15400.0
2015-04-13 14:55:00,77.44,77.45,77.33,77.45,13900.0,72.1156,72.1249,72.0132,72.1249,13900.0
2015-04-13 15:00:00,77.46,77.46,77.4,77.41,14200.0,72.1342,72.1342,72.0784,72.0877,14200.0
2015-04-13 15:05:00,77.4,77.48,77.38,77.45,21200.0,72.0784,72.1529,72.0597,72.1249,21200.0
2015-04-13 15:10:00,77.44,77.45,77.39,77.42,18900.0,72.1156,72.1249,72.0691,72.097,18900.0
2015-04-13 15:15:00,77.42,77.46,77.36,77.38,20000.0,72.097,72.1342,72.0411,72.0597,20000.0
2015-04-13 15:20:00,77.39,77.39,77.28,77.31,34200.0,72.0691,72.0691,71.9666,71.9946,34200.0
2015-04-13 15:25:00,77.31,77.38,77.29,77.32,25400.0,71.9946,72.0597,71.9759,72.0039,25400.0
2015-04-13 15:30:00,77.32,77.41,77.29,77.36,29300.0,72.0039,72.0877,71.9759,72.0411,29300.0
2015-04-13 15:35:00,77.36,77.42,77.35,77.41,54800.0,72.0411,72.097,72.0318,72.0877,54800.0
2015-04-13 15:40:00,77.41,77.43,77.34,77.42,42300.0,72.0877,72.1063,72.0225,72.097,42300.0
2015-04-13 15:45:00,77.41,77.42,77.34,77.34,52500.0,72.0877,72.097,72.0225,72.0225,52500.0
2015-04-13 15:50:00,77.34,77.36,77.27,77.34,62700.0,72.0225,72.0411,71.9573,72.0225,62700.0
2015-04-13 15:55:00,77.36,77.47,77.34,77.4,160800.0,72.0411,72.1436,72.0225,72.0784,160800.0
2015-04-14 09:30:00,77.2,77.37,76.89,77.1,43500.0,71.8921,72.0504,71.6034,71.799,43500.0
2015-04-14 09:35:00,76.95,77.09,76.85,77.04,29100.0,71.6593,71.7897,71.5662,71.7431,29100.0
2015-04-14 09:40:00,77.02,77.05,76.66,76.72,18600.0,71.7245,71.7524,71.3892,71.4451,18600.0
2015-04-14 09:45:00,76.68,76.71,76.51,76.69,22700.0,71.4079,71.4358,71.2496,71.4172,22700.0
2015-04-14 09:50:00,76.71,76.78,76.65,76.72,16500.0,71.4358,71.501,71.3799,71.4451,16500.0
2015-04-14 09:55:00,76.71,76.85,76.6,76.76,27300.0,71.4358,71.5662,71.3334,71.4824,27300.0
2015-04-14 10:00:00,76.77,76.87,76.61,76.64,30100.0,71.4917,71.5848,71.3427,71.3706,30100.0
2015-04-14 10:05:00,76.65,76.75,76.55,76.7,27000.0,71.3799,71.4731,71.2868,71.4265,27000.0
2015-04-14 10:10:00,76.7,76.87,76.7,76.78,55800.0,71.4265,71.5848,71.4265,71.501,55800.0
2015-04-14 10:15:00,76.81,77.0,76.81,76.94,28400.0,71.5289,71.7059,71.5289,71.65,28400.0
2015-04-14 10:20:00,76.92,76.99,76.82,76.93,12500.0,71.6314,71.6966,71.5382,71.6407,12500.0
2015-04-14 10:25:00,76.92,76.96,76.85,76.94,12800.0,71.6314,71.6686,71.5662,71.65,12800.0
2015-04-14 10:30:00,76.94,76.94,76.82,76.82,9700.0,71.65,71.65,71.5382,71.5382,9700.0
2015-04-14 10:35:00,76.78,76.92,76.74,76.92,22100.0,71.501,71.6314,71.4637,71.6314,22100.0
2015-04-14 10:40:00,76.92,77.02,76.89,77.0,31400.0,71.6314,71.7245,71.6034,71.7059,31400.0
2015-04-14 10:45:00,76.99,77.02,76.87,76.99,62600.0,71.6966,71.7245,71.5848,71.6966,62600.0
2015-04-14 10:50:00,77.0,77.01,76.87,76.93,22000.0,71.7059,71.7152,71.5848,71.6407,22000.0
2015-04-14 10:55:00,76.96,76.98,76.91,76.94,16100.0,71.6686,71.6872,71.6221,71.65,16100.0
2015-04-14 11:00:00,76.93,77.0,76.88,76.99,21300.0,71.6407,71.7059,71.5941,71.6966,21300.0
2015-04-14 11:05:00,76.98,77.02,76.89,77.0,39500.0,71.6872,71.7245,71.6034,71.7059,39500.0
2015-04-14 11:10:00,76.98,77.24,76.94,77.17,30600.0,71.6872,71.9294,71.65,71.8642,30600.0
2015-04-14 11:15:00,77.17,77.28,77.16,77.22,22200.0,71.8642,71.9666,71.8549,71.9107,22200.0
2015-04-14 11:20:00,77.23,77.23,77.1,77.14,16100.0,71.9201,71.9201,71.799,71.8362,16100.0
2015-04-14 11:25:00,77.14,77.22,77.14,77.19,16100.0,71.8362,71.9107,71.8362,71.8828,16100.0
2015-04-14 11:30:00,77.2,77.22,77.04,77.05,28000.0,71.8921,71.9107,71.7431,71.7524,28000.0
2015-04-14 11:35:00,77.05,77.06,77.0,77.01,22000.0,71.7524,71.7617,71.7059,71.7152,22000.0
2015-04-14 11:40:00,77.03,77.05,77.01,77.01,9000.0,71.7338,71.7524,71.7152,71.7152,9000.0
2015-04-14 11:45:00,77.02,77.06,77.01,77.05,10500.0,71.7245,71.7617,71.7152,71.7524,10500.0
2015-04-14 11:50:00,77.04,77.04,77.01,77.01,4800.0,71.7431,71.7431,71.7152,71.7152,4800.0
2015-04-14 11:55:00,77.02,77.05,77.0,77.0,16100.0,71.7245,71.7524,71.7059,71.7059,16100.0
2015-04-14 12:00:00,77.01,77.06,77.0,77.03,23700.0,71.7152,71.7617,71.7059,71.7338,23700.0
2015-04-14 12:05:00,77.03,77.03,77.01,77.01,10500.0,71.7338,71.7338,71.7152,71.7152,10500.0
2015-04-14 12:10:00,77.01,77.05,77.01,77.01,12500.0,71.7152,71.7524,71.7152,71.7152,12500.0
2015-04-14 12:15:00,77.01,77.02,77.0,77.02,32400.0,71.7152,71.7245,71.7059,71.7245,32400.0
2015-04-14 12:20:00,77.01,77.04,77.0,77.0,41400.0,71.7152,71.7431,71.7059,71.7059,41400.0
2015-04-14 12:25:00,77.0,77.05,76.99,77.0,47400.0,71.7059,71.7524,71.6966,71.7059,47400.0
2015-04-14 12:30:00,77.01,77.03,77.0,77.01,55000.0,71.7152,71.7338,71.7059,71.7152,55000.0
2015-04-14 12:35:00,77.01,77.02,76.97,76.98,33500.0,71.7152,71.7245,71.6779,71.6872,33500.0
2015-04-14 12:40:00,77.0,77.0,76.96,76.98,41400.0,71.7059,71.7059,71.6686,71.6872,41400.0
2015-04-14 12:45:00,76.98,77.0,76.97,76.98,14200.0,71.6872,71.7059,71.6779,71.6872,14200.0
2015-04-14 12:50:00,76.98,76.99,76.93,76.94,13300.0,71.6872,71.6966,71.6407,71.65,13300.0
2015-04-14 12:55:00,76.96,76.99,76.95,76.97,12300.0,71.6686,71.6966,71.6593,71.6779,12300.0
2015-04-14 13:00:00,76.97,76.99,76.94,76.95,22300.0,71.6779,71.6966,71.65,71.6593,22300.0
2015-04-14 13:05:00,76.95,76.95,76.82,76.83,25300.0,71.6593,71.6593,71.5382,71.5476,25300.0
2015-04-14 13:10:00,76.82,76.95,76.82,76.9,15400.0,71.5382,71.6593,71.5382,71.6127,15400.0
2015-04-14 13:15:00,76.9,76.99,76.89,76.95,14900.0,71.6127,71.6966,71.6034,71.6593,14900.0
2015-04-14 13:20:00,76.97,76.99,76.93,76.95,9800.0,71.6779,71.6966,71.6407,71.6593,9800.0
2015-04-14 13:25:00,76.95,77.01,76.95,76.96,15700.0,71.6593,71.7152,71.6593,71.6686,15700.0
2015-04-14 13:30:00,76.96,77.0,76.96,76.98,11100.0,71.6686,71.7059,71.6686,71.6872,11100.0
2015-04-14 13:35:00,76.98,77.02,76.97,76.97,14500.0,71.6872,71.7245,71.6779,71.6779,14500.0
2015-04-14 13:40:00,76.98,77.02,76.97,77.01,11600.0,71.6872,71.7245,71.6779,71.7152,11600.0
2015-04-14 13:45:00,77.0,77.03,76.96,76.96,18400.0,71.7059,71.7338,71.6686,71.6686,18400.0
2015-04-14 13:50:00,76.95,77.0,76.95,76.97,14300.0,71.6593,71.7059,71.6593,71.6779,14300.0
2015-04-14 13:55:00,76.98,77.0,76.9,76.97,31100.0,71.6872,71.7059,71.6127,71.6779,31100.0
2015-04-14 14:00:00,76.96,76.97,76.94,76.95,11900.0,71.6686,71.6779,71.65,71.6593,11900.0
2015-04-14 14:05:00,76.95,77.0,76.95,76.96,18200.0,71.6593,71.7059,71.6593,71.6686,18200.0
2015-04-14 14:10:00,76.95,77.0,76.94,77.0,10100.0,71.6593,71.7059,71.65,71.7059,10100.0
2015-04-14 14:15:00,77.0,77.04,76.98,77.01,35700.0,71.7059,71.7431,71.6872,71.7152,35700.0
2015-04-14 14:20:00,77.0,77.07,77.0,77.01,44100.0,71.7059,71.7711,71.7059,71.7152,44100.0
2015-04-14 14:25:00,77.02,77.32,77.0,77.23,70700.0,71.7245,72.0039,71.7059,71.9201,70700.0
2015-04-14 14:30:00,77.25,77.29,77.15,77.23,24100.0,71.9387,71.9759,71.8456,71.9201,24100.0
2015-04-14 14:35:00,77.23,77.26,77.16,77.2,11900.0,71.9201,71.948,71.8549,71.8921,11900.0
2015-04-14 14:40:00,77.19,77.26,77.18,77.25,13600.0,71.8828,71.948,71.8735,71.9387,13600.0
2015-04-14 14:45:00,77.26,77.28,77.23,77.23,11900.0,71.948,71.9666,71.9201,71.9201,11900.0
2015-04-14 14:50:00,77.22,77.33,77.2,77.31,17700.0,71.9107,72.0132,71.8921,71.9946,17700.0
2015-04-14 14:55:00,77.3,77.3,77.21,77.3,43400.0,71.9852,71.9852,71.9014,71.9852,43400.0
2015-04-14 15:00:00,77.28,77.3,77.19,77.23,30300.0,71.9666,71.9852,71.8828,71.9201,30300.0
2015-04-14 15:05:00,77.2,77.22,77.17,77.17,14300.0,71.8921,71.9107,71.8642,71.8642,14300.0
2015-04-14 15:10:00,77.17,77.25,77.17,77.22,31700.0,71.8642,71.9387,71.8642,71.9107,31700.0
2015-04-14 15:15:00,77.21,77.23,77.17,77.21,20200.0,71.9014,71.9201,71.8642,71.9014,20200.0
2015-04-14 15:20:00,77.21,77.28,77.18,77.19,31800.0,71.9014,71.9666,71.8735,71.8828,31800.0
2015-04-14 15:25:00,77.19,77.2,77.1,77.17,38800.0,71.8828,71.8921,71.799,71.8642,38800.0
2015-04-14 15:30:00,77.16,77.32,77.13,77.29,29800.0,71.8549,72.0039,71.8269,71.9759,29800.0
2015-04-14 15:35:00,77.29,77.3,77.24,77.29,20600.0,71.9759,71.9852,71.9294,71.9759,20600.0
2015-04-14 15:40:00,77.29,77.33,77.26,77.31,23300.0,71.9759,72.0132,71.948,71.9946,23300.0
2015-04-14 15:45:00,77.32,77.36,77.26,77.28,47100.0,72.0039,72.0411,71.948,71.9666,47100.0
2015-04-14 15:50:00,77.29,77.31,77.25,77.27,36200.0,71.9759,71.9946,71.9387,71.9573,36200.0
2015-04-14 15:55:00,77.26,77.35,77.26,77.35,72100.0,71.948,72.0318,71.948,72.0318,72100.0
2015-04-15 09:30:00,79.12,79.5,78.96,79.15,408900.0,73.6801,74.034,73.5311,73.708,408900.0
2015-04-15 09:35:00,79.21,79.44,78.59,78.68,214400.0,73.7639,73.9781,73.1865,73.2704,214400.0
2015-04-15 09:40:00,78.67,79.11,78.47,79.04,130100.0,73.261,73.6708,73.0748,73.6056,130100.0
2015-04-15 09:45:00,79.07,79.82,79.05,79.8,233000.0,73.6335,74.332,73.6149,74.3134,233000.0
2015-04-15 09:50:00,79.81,79.82,79.5,79.6,166800.0,74.3227,74.332,74.034,74.1271,166800.0
2015-04-15 09:55:00,79.67,79.84,79.57,79.81,203500.0,74.1923,74.3506,74.0992,74.3227,203500.0
2015-04-15 10:00:00,79.78,80.2,79.77,80.15,552100.0,74.2947,74.6859,74.2854,74.6393,552100.0
2015-04-15 10:05:00,80.12,80.13,79.71,79.78,128600.0,74.6114,74.6207,74.2295,74.2947,128600.0
2015-04-15 10:10:00,79.77,80.05,79.76,80.04,81700.0,74.2854,74.5462,74.2761,74.5369,81700.0
2015-04-15 10:15:00,80.04,80.11,79.75,79.84,138300.0,74.5369,74.602,74.2668,74.3506,138300.0
2015-04-15 10:20:00,79.85,80.07,79.65,80.07,129300.0,74.3599,74.5648,74.1737,74.5648,129300.0
2015-04-15 10:25:00,80.07,80.13,79.81,79.84,79800.0,74.5648,74.6207,74.3227,74.3506,79800.0
2015-04-15 10:30:00,79.84,79.89,79.64,79.66,55500.0,74.3506,74.3972,74.1644,74.183,55500.0
2015-04-15 10:35:00,79.64,79.84,79.53,79.81,75200.0,74.1644,74.3506,74.0619,74.3227,75200.0
2015-04-15 10:40:00,79.8,79.8,79.56,79.65,37200.0,74.3134,74.3134,74.0899,74.1737,37200.0
2015-04-15 10:45:00,79.65,79.66,79.47,79.59,81400.0,74.1737,74.183,74.006,74.1178,81400.0
2015-04-15 10:50:00,79.59,79.7,79.55,79.55,52300.0,74.1178,74.2202,74.0805,74.0805,52300.0
2015-04-15 10:55:00,79.56,79.62,79.5,79.57,57500.0,74.0899,74.1457,74.034,74.0992,57500.0
2015-04-15 11:00:00,79.58,79.6,79.5,79.55,65900.0,74.1085,74.1271,74.034,74.0805,65900.0
2015-04-15 11:05:00,79.55,79.57,79.37,79.5,65300.0,74.0805,74.0992,73.9129,74.034,65300.0
2015-04-15 11:10:00,79.5,79.55,79.5,79.5,98000.0,74.034,74.0805,74.034,74.034,98000.0
2015-04-15 11:15:00,79.5,79.51,79.37,79.49,72600.0,74.034,74.0433,73.9129,74.0247,72600.0
2015-04-15 11:20:00,79.49,79.51,79.37,79.4,93800.0,74.0247,74.0433,73.9129,73.9409,93800.0
2015-04-15 11:25:00,79.41,79.48,79.32,79.37,45500.0,73.9502,74.0154,73.8664,73.9129,45500.0
2015-04-15 11:30:00,79.4,79.42,79.18,79.23,35000.0,73.9409,73.9595,73.736,73.7825,35000.0
2015-04-15 11:35:00,79.23,79.25,79.07,79.14,47100.0,73.7825,73.8012,73.6335,73.6987,47100.0
2015-04-15 11:40:00,79.15,79.34,79.15,79.32,26700.0,73.708,73.885,73.708,73.8664,26700.0
2015-04-15 11:45:00,79.29,79.32,79.22,79.27,62100.0,73.8384,73.8664,73.7732,73.8198,62100.0
2015-04-15 11:50:00,79.25,79.37,79.23,79.31,27000.0,73.8012,73.9129,73.7825,73.857,27000.0
2015-04-15 11:55:00,79.31,79.45,79.2,79.2,37100.0,73.857,73.9874,73.7546,73.7546,37100.0
2015-04-15 12:00:00,79.2,79.23,79.16,79.2,17100.0,73.7546,73.7825,73.7174,73.7546,17100.0
2015-04-15 12:05:00,79.21,79.23,79.16,79.21,15100.0,73.7639,73.7825,73.7174,73.7639,15100.0
2015-04-15 12:10:00,79.2,79.24,79.15,79.2,13400.0,73.7546,73.7919,73.708,73.7546,13400.0
2015-04-15 12:15:00,79.2,79.3,79.18,79.28,13500.0,73.7546,73.8477,73.736,73.8291,13500.0
2015-04-15 12:20:00,79.28,79.32,79.21,79.25,27600.0,73.8291,73.8664,73.7639,73.8012,27600.0
2015-04-15 12:25:00,79.26,79.28,79.1,79.2,33900.0,73.8105,73.8291,73.6615,73.7546,33900.0
2015-04-15 12:30:00,79.2,79.26,79.13,79.18,41400.0,73.7546,73.8105,73.6894,73.736,41400.0
2015-04-15 12:35:00,79.17,79.28,79.15,79.24,18500.0,73.7267,73.8291,73.708,73.7919,18500.0
2015-04-15 12:40:00,79.26,79.29,79.16,79.18,34100.0,73.8105,73.8384,73.7174,73.736,34100.0
2015-04-15 12:45:00,79.16,79.28,79.14,79.27,23600.0,73.7174,73.8291,73.6987,73.8198,23600.0
2015-04-15 12:50:00,79.27,79.33,79.18,79.29,19700.0,73.8198,73.8757,73.736,73.8384,19700.0
2015-04-15 12:55:00,79.27,79.38,79.23,79.29,48000.0,73.8198,73.9222,73.7825,73.8384,48000.0
2015-04-15 13:00:00,79.3,79.36,79.22,79.32,24100.0,73.8477,73.9036,73.7732,73.8664,24100.0
2015-04-15 13:05:00,79.32,79.32,79.13,79.14,39900.0,73.8664,73.8664,73.6894,73.6987,39900.0
2015-04-15 13:10:00,79.14,79.26,79.14,79.25,12900.0,73.6987,73.8105,73.6987,73.8012,12900.0
2015-04-15 13:15:00,79.24,79.26,79.16,79.16,32300.0,73.7919,73.8105,73.7174,73.7174,32300.0
2015-04-15 13:20:00,79.16,79.39,79.15,79.33,29800.0,73.7174,73.9315,73.708,73.8757,29800.0
2015-04-15 13:25:00,79.3,79.43,79.24,79.41,53000.0,73.8477,73.9688,73.7919,73.9502,53000.0
2015-04-15 13:30:00,79.41,79.51,79.37,79.49,22800.0,73.9502,74.0433,73.9129,74.0247,22800.0
2015-04-15 13:35:00,79.51,79.52,79.27,79.27,43400.0,74.0433,74.0526,73.8198,73.8198,43400.0
2015-04-15 13:40:00,79.28,79.45,79.27,79.41,42000.0,73.8291,73.9874,73.8198,73.9502,42000.0
2015-04-15 13:45:00,79.41,79.56,79.39,79.52,81500.0,73.9502,74.0899,73.9315,74.0526,81500.0
2015-04-15 13:50:00,79.52,79.53,79.39,79.4,11200.0,74.0526,74.0619,73.9315,73.9409,11200.0
2015-04-15 13:55:00,79.4,79.54,79.32,79.49,23500.0,73.9409,74.0712,73.8664,74.0247,23500.0
2015-04-15 14:00:00,79.48,79.48,79.41,79.45,39100.0,74.0154,74.0154,73.9502,73.9874,39100.0
2015-04-15 14:05:00,79.45,79.47,79.36,79.45,127200.0,73.9874,74.006,73.9036,73.9874,127200.0
2015-04-15 14:10:00,79.43,79.43,79.12,79.17,53000.0,73.9688,73.9688,73.6801,73.7267,53000.0
2015-04-15 14:15:00,79.17,79.19,79.06,79.09,25800.0,73.7267,73.7453,73.6242,73.6522,25800.0
2015-04-15 14:20:00,79.08,79.09,78.98,78.99,30800.0,73.6429,73.6522,73.5497,73.559,30800.0
2015-04-15 14:25:00,78.99,79.0,78.95,78.99,28300.0,73.559,73.5684,73.5218,73.559,28300.0
2015-04-15 14:30:00,78.98,79.06,78.97,79.02,29500.0,73.5497,73.6242,73.5404,73.587,29500.0
2015-04-15 14:35:00,79.0,79.01,78.87,78.89,52200.0,73.5684,73.5777,73.4473,73.4659,52200.0
2015-04-15 14:40:00,78.9,79.15,78.9,79.1,45400.0,73.4752,73.708,73.4752,73.6615,45400.0
2015-04-15 14:45:00,79.1,79.14,79.09,79.13,18400.0,73.6615,73.6987,73.6522,73.6894,18400.0
2015-04-15 14:50:00,79.14,79.17,79.09,79.1,64600.0,73.6987,73.7267,73.6522,73.6615,64600.0
2015-04-15 14:55:00,79.1,79.15,79.09,79.15,23800.0,73.6615,73.708,73.6522,73.708,23800.0
2015-04-15 15:00:00,79.15,79.22,79.14,79.19,35100.0,73.708,73.7732,73.6987,73.7453,35100.0
2015-04-15 15:05:00,79.19,79.2,79.1,79.14,20100.0,73.7453,73.7546,73.6615,73.6987,20100.0
2015-04-15 15:10:00,79.15,79.2,79.14,79.16,29100.0,73.708,73.7546,73.6987,73.7174,29100.0
2015-04-15 15:15:00,79.15,79.18,79.13,79.14,32800.0,73.708,73.736,73.6894,73.6987,32800.0
2015-04-15 15:20:00,79.15,79.22,79.13,79.2,31000.0,73.708,73.7732,73.6894,73.7546,31000.0
2015-04-15 15:25:00,79.2,79.41,79.17,79.4,59000.0,73.7546,73.9502,73.7267,73.9409,59000.0
2015-04-15 15:30:00,79.39,79.45,79.24,79.24,43100.0,73.9315,73.9874,73.7919,73.7919,43100.0
2015-04-15 15:35:00,79.25,79.28,79.1,79.12,56800.0,73.8012,73.8291,73.6615,73.6801,56800.0
2015-04-15 15:40:00,79.12,79.16,79.02,79.03,51100.0,73.6801,73.7174,73.587,73.5963,51100.0
2015-04-15 15:45:00,79.03,79.33,79.02,79.33,78700.0,73.5963,73.8757,73.587,73.8757,78700.0
2015-04-15 15:50:00,79.34,79.35,79.29,79.34,118200.0,73.885,73.8943,73.8384,73.885,118200.0
2015-04-15 15:55:00,79.35,79.35,79.2,79.23,190600.0,73.8943,73.8943,73.7546,73.7825,190600.0
2015-04-16 09:30:00,79.94,79.94,79.03,79.2,91800.0,74.4437,74.4437,73.5963,73.7546,91800.0
2015-04-16 09:35:00,79.2,79.51,78.99,78.99,23900.0,73.7546,74.0433,73.559,73.559,23900.0
2015-04-16 09:40:00,78.99,79.54,78.93,79.38,91100.0,73.559,74.0712,73.5032,73.9222,91100.0
2015-04-16 09:45:00,79.43,79.47,79.26,79.42,19900.0,73.9688,74.006,73.8105,73.9595,19900.0
2015-04-16 09:50:00,79.42,79.53,79.33,79.52,32900.0,73.9595,74.0619,73.8757,74.0526,32900.0
2015-04-16 09:55:00,79.51,79.69,79.51,79.66,29900.0,74.0433,74.2109,74.0433,74.183,29900.0
2015-04-16 10:00:00,79.65,79.69,79.51,79.54,36900.0,74.1737,74.2109,74.0433,74.0712,36900.0
2015-04-16 10:05:00,79.54,79.6,79.44,79.46,25500.0,74.0712,74.1271,73.9781,73.9967,25500.0
2015-04-16 10:10:00,79.47,79.59,79.4,79.41,28300.0,74.006,74.1178,73.9409,73.9502,28300.0
2015-04-16 10:15:00,79.42,79.5,79.28,79.31,47000.0,73.9595,74.034,73.8291,73.857,47000.0
2015-04-16 10:20:00,79.3,79.3,79.07,79.13,34900.0,73.8477,73.8477,73.6335,73.6894,34900.0
2015-04-16 10:25:00,79.14,79.16,78.99,79.03,20400.0,73.6987,73.7174,73.559,73.5963,20400.0
2015-04-16 10:30:00,79.02,79.03,78.82,78.94,34200.0,73.587,73.5963,73.4007,73.5125,34200.0
2015-04-16 10:35:00,78.94,78.98,78.9,78.91,26500.0,73.5125,73.5497,73.4752,73.4845,26500.0
2015-04-16 10:40:00,78.91,78.98,78.82,78.86,19400.0,73.4845,73.5497,73.4007,73.438,19400.0
2015-04-16 10:45:00,78.86,78.86,78.74,78.78,68700.0,73.438,73.438,73.3262,73.3635,68700.0
2015-04-16 10:50:00,78.77,78.78,78.59,78.62,32900.0,73.3542,73.3635,73.1865,73.2145,32900.0
2015-04-16 10:55:00,78.61,78.64,78.49,78.56,62700.0,73.2052,73.2331,73.0934,73.1586,62700.0
2015-04-16 11:00:00,78.53,78.53,78.49,78.5,34900.0,73.1307,73.1307,73.0934,73.1027,34900.0
2015-04-16 11:05:00,78.52,78.58,78.49,78.53,45700.0,73.1214,73.1772,73.0934,73.1307,45700.0
2015-04-16 11:10:00,78.53,78.57,78.49,78.5,29000.0,73.1307,73.1679,73.0934,73.1027,29000.0
2015-04-16 11:15:00,78.5,78.61,78.49,78.54,31200.0,73.1027,73.2052,73.0934,73.14,31200.0
2015-04-16 11:20:00,78.53,78.6,78.49,78.51,19500.0,73.1307,73.1959,73.0934,73.112,19500.0
2015-04-16 11:25:00,78.53,78.56,78.49,78.52,26000.0,73.1307,73.1586,73.0934,73.1214,26000.0
2015-04-16 11:30:00,78.53,78.56,78.49,78.53,30100.0,73.1307,73.1586,73.0934,73.1307,30100.0
2015-04-16 11:35:00,78.53,78.55,78.49,78.5,36600.0,73.1307,73.1493,73.0934,73.1027,36600.0
2015-04-16 11:40:00,78.5,78.51,78.31,78.31,42000.0,73.1027,73.112,72.9258,72.9258,42000.0
2015-04-16 11:45:00,78.32,78.34,78.26,78.31,27800.0,72.9351,72.9537,72.8792,72.9258,27800.0
2015-04-16 11:50:00,78.32,78.41,78.25,78.34,36000.0,72.9351,73.0189,72.8699,72.9537,36000.0
2015-04-16 11:55:00,78.32,78.36,78.26,78.29,23600.0,72.9351,72.9724,72.8792,72.9072,23600.0
2015-04-16 12:00:00,78.3,78.32,78.29,78.29,10200.0,72.9165,72.9351,72.9072,72.9072,10200.0
2015-04-16 12:05:00,78.31,78.32,78.25,78.27,21600.0,72.9258,72.9351,72.8699,72.8885,21600.0
2015-04-16 12:10:00,78.27,78.28,78.19,78.26,19700.0,72.8885,72.8979,72.814,72.8792,19700.0
2015-04-16 12:15:00,78.26,78.26,78.07,78.13,25500.0,72.8792,72.8792,72.7023,72.7582,25500.0
2015-04-16 12:20:00,78.12,78.13,78.04,78.06,14800.0,72.7489,72.7582,72.6744,72.693,14800.0
2015-04-16 12:25:00,78.05,78.07,77.92,77.92,15100.0,72.6837,72.7023,72.5626,72.5626,15100.0
2015-04-16 12:30:00,77.93,78.01,77.91,77.94,29800.0,72.5719,72.6464,72.5533,72.5812,29800.0
2015-04-16 12:35:00,77.96,77.97,77.9,77.96,16300.0,72.5999,72.6092,72.544,72.5999,16300.0
2015-04-16 12:40:00,77.97,78.14,77.92,78.14,22500.0,72.6092,72.7675,72.5626,72.7675,22500.0
2015-04-16 12:45:00,78.14,78.14,78.02,78.02,19100.0,72.7675,72.7675,72.6557,72.6557,19100.0
2015-04-16 12:50:00,78.03,78.07,77.99,78.0,19700.0,72.6651,72.7023,72.6278,72.6371,19700.0
2015-04-16 12:55:00,77.98,78.03,77.93,77.93,11900.0,72.6185,72.6651,72.5719,72.5719,11900.0
2015-04-16 13:00:00,77.93,78.06,77.92,78.0,17600.0,72.5719,72.693,72.5626,72.6371,17600.0
2015-04-16 13:05:00,78.02,78.05,77.96,78.01,8900.0,72.6557,72.6837,72.5999,72.6464,8900.0
2015-04-16 13:10:00,78.0,78.03,77.95,78.01,14600.0,72.6371,72.6651,72.5906,72.6464,14600.0
2015-04-16 13:15:00,78.01,78.07,78.01,78.04,17400.0,72.6464,72.7023,72.6464,72.6744,17400.0
2015-04-16 13:20:00,78.05,78.1,78.01,78.01,13100.0,72.6837,72.7302,72.6464,72.6464,13100.0
2015-04-16 13:25:00,78.02,78.02,77.94,77.96,14700.0,72.6557,72.6557,72.5812,72.5999,14700.0
2015-04-16 13:30:00,77.96,78.05,77.93,77.98,16800.0,72.5999,72.6837,72.5719,72.6185,16800.0
2015-04-16 13:35:00,78.0,78.09,77.97,78.08,28700.0,72.6371,72.7209,72.6092,72.7116,28700.0
2015-04-16 13:40:00,78.08,78.14,78.07,78.08,32500.0,72.7116,72.7675,72.7023,72.7116,32500.0
2015-04-16 13:45:00,78.1,78.12,78.02,78.08,18800.0,72.7302,72.7489,72.6557,72.7116,18800.0
2015-04-16 13:50:00,78.09,78.12,78.04,78.04,16100.0,72.7209,72.7489,72.6744,72.6744,16100.0
2015-04-16 13:55:00,78.04,78.08,78.03,78.07,20000.0,72.6744,72.7116,72.6651,72.7023,20000.0
2015-04-16 14:00:00,78.07,78.23,78.06,78.22,29900.0,72.7023,72.8513,72.693,72.842,29900.0
2015-04-16 14:05:00,78.23,78.23,78.12,78.15,17800.0,72.8513,72.8513,72.7489,72.7768,17800.0
2015-04-16 14:10:00,78.15,78.22,78.05,78.06,23200.0,72.7768,72.842,72.6837,72.693,23200.0
2015-04-16 14:15:00,78.07,78.1,78.02,78.04,21300.0,72.7023,72.7302,72.6557,72.6744,21300.0
2015-04-16 14:20:00,78.05,78.06,78.0,78.04,17000.0,72.6837,72.693,72.6371,72.6744,17000.0
2015-04-16 14:25:00,78.04,78.15,78.04,78.09,20500.0,72.6744,72.7768,72.6744,72.7209,20500.0
2015-04-16 14:30:00,78.09,78.1,78.02,78.03,16200.0,72.7209,72.7302,72.6557,72.6651,16200.0
2015-04-16 14:35:00,78.04,78.04,77.98,78.03,27200.0,72.6744,72.6744,72.6185,72.6651,27200.0
2015-04-16 14:40:00,78.04,78.18,78.02,78.17,18500.0,72.6744,72.8047,72.6557,72.7954,18500.0
2015-04-16 14:45:00,78.17,78.17,78.08,78.09,22600.0,72.7954,72.7954,72.7116,72.7209,22600.0
2015-04-16 14:50:00,78.1,78.11,78.03,78.06,21800.0,72.7302,72.7396,72.6651,72.693,21800.0
2015-04-16 14:55:00,78.08,78.13,77.99,78.0,18700.0,72.7116,72.7582,72.6278,72.6371,18700.0
2015-04-16 15:00:00,78.0,78.06,77.98,78.06,24100.0,72.6371,72.693,72.6185,72.693,24100.0
2015-04-16 15:05:00,78.06,78.11,77.98,78.09,26400.0,72.693,72.7396,72.6185,72.7209,26400.0
2015-04-16 15:10:00,78.1,78.1,78.01,78.05,27600.0,72.7302,72.7302,72.6464,72.6837,27600.0
2015-04-16 15:15:00,78.05,78.05,77.94,77.97,38100.0,72.6837,72.6837,72.5812,72.6092,38100.0
2015-04-16 15:20:00,77.97,77.99,77.88,77.88,34800.0,72.6092,72.6278,72.5254,72.5254,34800.0
2015-04-16 15:25:00,77.87,77.92,77.84,77.88,42300.0,72.5161,72.5626,72.4881,72.5254,42300.0
2015-04-16 15:30:00,77.88,77.94,77.8,77.9,64300.0,72.5254,72.5812,72.4509,72.544,64300.0
2015-04-16 15:35:00,77.91,77.92,77.87,77.91,48100.0,72.5533,72.5626,72.5161,72.5533,48100.0
2015-04-16 15:40:00,77.91,77.95,77.85,77.89,61900.0,72.5533,72.5906,72.4974,72.5347,61900.0
2015-04-16 15:45:00,77.89,77.89,77.7,77.73,96200.0,72.5347,72.5347,72.3577,72.3857,96200.0
2015-04-16 15:50:00,77.73,77.74,77.64,77.73,97800.0,72.3857,72.395,72.3019,72.3857,97800.0
2015-04-16 15:55:00,77.73,77.84,77.7,77.82,207700.0,72.3857,72.4881,72.3577,72.4695,207700.0
2015-04-17 09:30:00,77.22,77.5,77.01,77.3,108400.0,71.9107,72.1715,71.7152,71.9852,108400.0
2015-04-17 09:35:00,77.38,77.81,77.38,77.75,29200.0,72.0597,72.4602,72.0597,72.4043,29200.0
2015-04-17 09:40:00,77.73,77.73,77.05,77.09,51900.0,72.3857,72.3857,71.7524,71.7897,51900.0
2015-04-17 09:45:00,77.06,77.55,76.91,77.54,32400.0,71.7617,72.2181,71.6221,72.2087,32400.0
2015-04-17 09:50:00,77.55,77.83,77.49,77.7,43400.0,72.2181,72.4788,72.1622,72.3577,43400.0
2015-04-17 09:55:00,77.7,77.91,77.56,77.78,18200.0,72.3577,72.5533,72.2274,72.4322,18200.0
2015-04-17 10:00:00,77.77,77.78,77.38,77.47,28900.0,72.4229,72.4322,72.0597,72.1436,28900.0
2015-04-17 10:05:00,77.42,77.5,77.17,77.44,26500.0,72.097,72.1715,71.8642,72.1156,26500.0
2015-04-17 10:10:00,77.44,77.74,77.41,77.72,20800.0,72.1156,72.395,72.0877,72.3764,20800.0
2015-04-17 10:15:00,77.76,77.85,77.63,77.63,27100.0,72.4136,72.4974,72.2926,72.2926,27100.0
2015-04-17 10:20:00,77.63,77.83,77.61,77.83,14400.0,72.2926,72.4788,72.2739,72.4788,14400.0
2015-04-17 10:25:00,77.8,77.93,77.75,77.88,22400.0,72.4509,72.5719,72.4043,72.5254,22400.0
2015-04-17 10:30:00,77.88,77.96,77.81,77.96,16200.0,72.5254,72.5999,72.4602,72.5999,16200.0
2015-04-17 10:35:00,77.95,77.96,77.79,77.83,19900.0,72.5906,72.5999,72.4416,72.4788,19900.0
2015-04-17 10:40:00,77.84,78.07,77.84,78.02,16800.0,72.4881,72.7023,72.4881,72.6557,16800.0
2015-04-17 10:45:00,78.03,78.06,77.9,77.9,39500.0,72.6651,72.693,72.544,72.544,39500.0
2015-04-17 10:50:00,77.87,77.87,77.63,77.63,14300.0,72.5161,72.5161,72.2926,72.2926,14300.0
2015-04-17 10:55:00,77.62,77.63,77.47,77.47,21500.0,72.2832,72.2926,72.1436,72.1436,21500.0
2015-04-17 11:00:00,77.47,77.61,77.43,77.61,18700.0,72.1436,72.2739,72.1063,72.2739,18700.0
2015-04-17 11:05:00,77.6,77.66,77.54,77.63,7300.0,72.2646,72.3205,72.2087,72.2926,7300.0
2015-04-17 11:10:00,77.64,77.67,77.6,77.63,11800.0,72.3019,72.3298,72.2646,72.2926,11800.0
2015-04-17 11:15:00,77.66,77.66,77.56,77.64,15600.0,72.3205,72.3205,72.2274,72.3019,15600.0
2015-04-17 11:20:00,77.66,77.74,77.61,77.73,15200.0,72.3205,72.395,72.2739,72.3857,15200.0
2015-04-17 11:25:00,77.73,77.73,77.58,77.69,15600.0,72.3857,72.3857,72.246,72.3484,15600.0
2015-04-17 11:30:00,77.68,77.74,77.62,77.72,4800.0,72.3391,72.395,72.2832,72.3764,4800.0
2015-04-17 11:35:00,77.76,77.84,77.7,77.73,12500.0,72.4136,72.4881,72.3577,72.3857,12500.0
2015-04-17 11:40:00,77.74,77.78,77.69,77.77,5300.0,72.395,72.4322,72.3484,72.4229,5300.0
2015-04-17 11:45:00,77.74,77.81,77.65,77.81,21200.0,72.395,72.4602,72.3112,72.4602,21200.0
2015-04-17 11:50:00,77.82,77.92,77.81,77.84,8900.0,72.4695,72.5626,72.4602,72.4881,8900.0
2015-04-17 11:55:00,77.83,77.88,77.79,77.79,8400.0,72.4788,72.5254,72.4416,72.4416,8400.0
2015-04-17 12:00:00,77.81,77.84,77.74,77.82,11300.0,72.4602,72.4881,72.395,72.4695,11300.0
2015-04-17 12:05:00,77.82,77.87,77.76,77.87,11000.0,72.4695,72.5161,72.4136,72.5161,11000.0
2015-04-17 12:10:00,77.86,77.95,77.85,77.92,17600.0,72.5067,72.5906,72.4974,72.5626,17600.0
2015-04-17 12:15:00,77.93,77.98,77.81,77.82,6700.0,72.5719,72.6185,72.4602,72.4695,6700.0
2015-04-17 12:20:00,77.84,77.99,77.84,77.9,6500.0,72.4881,72.6278,72.4881,72.544,6500.0
2015-04-17 12:25:00,77.89,77.9,77.8,77.87,6500.0,72.5347,72.544,72.4509,72.5161,6500.0
2015-04-17 12:30:00,77.86,77.9,77.81,77.86,3600.0,72.5067,72.544,72.4602,72.5067,3600.0
2015-04-17 12:35:00,77.88,77.97,77.88,77.94,7300.0,72.5254,72.6092,72.5254,72.5812,7300.0
2015-04-17 12:40:00,77.95,77.95,77.84,77.84,4700.0,72.5906,72.5906,72.4881,72.4881,4700.0
2015-04-17 12:45:00,77.86,77.95,77.86,77.95,6300.0,72.5067,72.5906,72.5067,72.5906,6300.0
2015-04-17 12:50:00,77.93,77.97,77.86,77.88,10100.0,72.5719,72.6092,72.5067,72.5254,10100.0
2015-04-17 12:55:00,77.91,77.99,77.91,77.93,6400.0,72.5533,72.6278,72.5533,72.5719,6400.0
2015-04-17 13:00:00,77.9,77.96,77.86,77.89,9100.0,72.544,72.5999,72.5067,72.5347,9100.0
2015-04-17 13:05:00,77.89,77.9,77.86,77.86,6400.0,72.5347,72.544,72.5067,72.5067,6400.0
2015-04-17 13:10:00,77.85,77.95,77.85,77.87,10200.0,72.4974,72.5906,72.4974,72.5161,10200.0
2015-04-17 13:15:00,77.86,77.87,77.81,77.81,8900.0,72.5067,72.5161,72.4602,72.4602,8900.0
2015-04-17 13:20:00,77.82,77.95,77.82,77.85,10500.0,72.4695,72.5906,72.4695,72.4974,10500.0
2015-04-17 13:25:00,77.85,77.92,77.78,77.9,15100.0,72.4974,72.5626,72.4322,72.544,15100.0
2015-04-17 13:30:00,77.88,77.88,77.71,77.71,10500.0,72.5254,72.5254,72.3671,72.3671,10500.0
2015-04-17 13:35:00,77.7,77.8,77.68,77.72,12500.0,72.3577,72.4509,72.3391,72.3764,12500.0
2015-04-17 13:40:00,77.7,77.76,77.68,77.74,8900.0,72.3577,72.4136,72.3391,72.395,8900.0
2015-04-17 13:45:00,77.72,77.82,77.69,77.78,7300.0,72.3764,72.4695,72.3484,72.4322,7300.0
2015-04-17 13:50:00,77.77,77.77,77.61,77.61,12200.0,72.4229,72.4229,72.2739,72.2739,12200.0
2015-04-17 13:55:00,77.61,77.62,77.49,77.51,10100.0,72.2739,72.2832,72.1622,72.1808,10100.0
2015-04-17 14:00:00,77.47,77.58,77.47,77.5,5500.0,72.1436,72.246,72.1436,72.1715,5500.0
2015-04-17 14:05:00,77.49,77.51,77.33,77.33,21400.0,72.1622,72.1808,72.0132,72.0132,21400.0
2015-04-17 14:10:00,77.34,77.41,77.34,77.37,15600.0,72.0225,72.0877,72.0225,72.0504,15600.0
2015-04-17 14:15:00,77.36,77.44,77.3,77.44,23300.0,72.0411,72.1156,71.9852,72.1156,23300.0
2015-04-17 14:20:00,77.45,77.49,77.42,77.48,9500.0,72.1249,72.1622,72.097,72.1529,9500.0
2015-04-17 14:25:00,77.48,77.61,77.48,77.55,19900.0,72.1529,72.2739,72.1529,72.2181,19900.0
2015-04-17 14:30:00,77.55,77.57,77.47,77.57,12100.0,72.2181,72.2367,72.1436,72.2367,12100.0
2015-04-17 14:35:00,77.56,77.64,77.52,77.63,14100.0,72.2274,72.3019,72.1901,72.2926,14100.0
2015-04-17 14:40:00,77.64,77.68,77.59,77.68,12100.0,72.3019,72.3391,72.2553,72.3391,12100.0
2015-04-17 14:45:00,77.68,77.68,77.58,77.59,14300.0,72.3391,72.3391,72.246,72.2553,14300.0
2015-04-17 14:50:00,77.59,77.64,77.54,77.59,11300.0,72.2553,72.3019,72.2087,72.2553,11300.0
2015-04-17 14:55:00,77.59,77.62,77.58,77.58,8600.0,72.2553,72.2832,72.246,72.246,8600.0
2015-04-17 15:00:00,77.56,77.65,77.56,77.63,14700.0,72.2274,72.3112,72.2274,72.2926,14700.0
2015-04-17 15:05:00,77.64,77.66,77.61,77.65,21300.0,72.3019,72.3205,72.2739,72.3112,21300.0
2015-04-17 15:10:00,77.65,77.7,77.65,77.69,10800.0,72.3112,72.3577,72.3112,72.3484,10800.0
2015-04-17 15:15:00,77.69,77.73,77.67,77.69,18400.0,72.3484,72.3857,72.3298,72.3484,18400.0
2015-04-17 15:20:00,77.69,77.71,77.65,77.71,26300.0,72.3484,72.3671,72.3112,72.3671,26300.0
2015-04-17 15:25:00,77.7,77.79,77.7,77.76,13800.0,72.3577,72.4416,72.3577,72.4136,13800.0
2015-04-17 15:30:00,77.75,77.96,77.74,77.94,21100.0,72.4043,72.5999,72.395,72.5812,21100.0
2015-04-17 15:35:00,77.95,78.03,77.92,78.02,33100.0,72.5906,72.6651,72.5626,72.6557,33100.0
2015-04-17 15:40:00,78.01,78.15,78.01,78.1,49900.0,72.6464,72.7768,72.6464,72.7302,49900.0
2015-04-17 15:45:00,78.11,78.23,78.08,78.08,86200.0,72.7396,72.8513,72.7116,72.7116,86200.0
2015-04-17 15:50:00,78.07,78.12,78.03,78.03,108500.0,72.7023,72.7489,72.6651,72.6651,108500.0
2015-04-17 15:55:00,78.04,78.07,77.96,78.04,186300.0,72.6744,72.7023,72.5999,72.6744,186300.0
2015-04-20 09:30:00,78.83,78.9,78.13,78.38,70000.0,73.41,73.4752,72.7582,72.991,70000.0
2015-04-20 09:35:00,78.35,78.54,78.0,78.13,34800.0,72.963,73.14,72.6371,72.7582,34800.0
2015-04-20 09:40:00,78.1,78.28,77.95,78.27,35800.0,72.7302,72.8979,72.5906,72.8885,35800.0
2015-04-20 09:45:00,78.28,78.41,78.22,78.35,23500.0,72.8979,73.0189,72.842,72.963,23500.0
2015-04-20 09:50:00,78.4,78.54,78.28,78.43,26700.0,73.0096,73.14,72.8979,73.0375,26700.0
2015-04-20 09:55:00,78.42,78.42,78.16,78.21,9200.0,73.0282,73.0282,72.7861,72.8327,9200.0
2015-04-20 10:00:00,78.26,78.35,78.14,78.19,37800.0,72.8792,72.963,72.7675,72.814,37800.0
2015-04-20 10:05:00,78.22,78.27,78.06,78.1,19200.0,72.842,72.8885,72.693,72.7302,19200.0
2015-04-20 10:10:00,78.12,78.16,77.96,78.01,14100.0,72.7489,72.7861,72.5999,72.6464,14100.0
2015-04-20 10:15:00,78.03,78.16,77.99,78.04,28700.0,72.6651,72.7861,72.6278,72.6744,28700.0
2015-04-20 10:20:00,78.04,78.21,78.01,78.11,26100.0,72.6744,72.8327,72.6464,72.7396,26100.0
2015-04-20 10:25:00,78.12,78.27,78.12,78.17,24100.0,72.7489,72.8885,72.7489,72.7954,24100.0
2015-04-20 10:30:00,78.2,78.22,78.13,78.13,13100.0,72.8234,72.842,72.7582,72.7582,13100.0
2015-04-20 10:35:00,78.12,78.2,78.07,78.08,9400.0,72.7489,72.8234,72.7023,72.7116,9400.0
2015-04-20 10:40:00,78.09,78.1,78.02,78.04,12700.0,72.7209,72.7302,72.6557,72.6744,12700.0
2015-04-20 10:45:00,78.04,78.06,77.92,77.95,13900.0,72.6744,72.693,72.5626,72.5906,13900.0
2015-04-20 10:50:00,77.95,78.01,77.88,77.88,19600.0,72.5906,72.6464,72.5254,72.5254,19600.0
2015-04-20 10:55:00,77.9,78.23,77.88,78.23,23200.0,72.544,72.8513,72.5254,72.8513,23200.0
2015-04-20 11:00:00,78.23,78.4,78.22,78.37,20300.0,72.8513,73.0096,72.842,72.9817,20300.0
2015-04-20 11:05:00,78.37,78.56,78.33,78.56,17500.0,72.9817,73.1586,72.9444,73.1586,17500.0
2015-04-20 11:10:00,78.56,78.57,78.46,78.47,11400.0,73.1586,73.1679,73.0655,73.0748,11400.0
2015-04-20 11:15:00,78.5,78.55,78.48,78.49,15800.0,73.1027,73.1493,73.0841,73.0934,15800.0
2015-04-20 11:20:00,78.5,78.55,78.37,78.39,40400.0,73.1027,73.1493,72.9817,73.0003,40400.0
2015-04-20 11:25:00,78.38,78.45,78.36,78.4,16600.0,72.991,73.0562,72.9724,73.0096,16600.0
2015-04-20 11:30:00,78.41,78.55,78.38,78.46,22600.0,73.0189,73.1493,72.991,73.0655,22600.0
2015-04-20 11:35:00,78.48,78.53,78.43,78.45,12600.0,73.0841,73.1307,73.0375,73.0562,12600.0
2015-04-20 11:40:00,78.45,78.54,78.44,78.54,9900.0,73.0562,73.14,73.0469,73.14,9900.0
2015-04-20 11:45:00,78.53,78.54,78.51,78.54,11300.0,73.1307,73.14,73.112,73.14,11300.0
2015-04-20 11:50:00,78.54,78.54,78.45,78.53,12900.0,73.14,73.14,73.0562,73.1307,12900.0
2015-04-20 11:55:00,78.54,78.64,78.5,78.63,13300.0,73.14,73.2331,73.1027,73.2238,13300.0
2015-04-20 12:00:00,78.61,78.67,78.57,78.61,18800.0,73.2052,73.261,73.1679,73.2052,18800.0
2015-04-20 12:05:00,78.61,78.63,78.6,78.63,4900.0,73.2052,73.2238,73.1959,73.2238,4900.0
2015-04-20 12:10:00,78.65,78.67,78.61,78.66,6000.0,73.2424,73.261,73.2052,73.2517,6000.0
2015-04-20 12:15:00,78.66,78.66,78.56,78.56,22200.0,73.2517,73.2517,73.1586,73.1586,22200.0
2015-04-20 12:20:00,78.56,78.64,78.54,78.58,16400.0,73.1586,73.2331,73.14,73.1772,16400.0
2015-04-20 12:25:00,78.59,78.66,78.59,78.6,4600.0,73.1865,73.2517,73.1865,73.1959,4600.0
2015-04-20 12:30:00,78.6,78.63,78.55,78.57,6500.0,73.1959,73.2238,73.1493,73.1679,6500.0
2015-04-20 12:35:00,78.56,78.63,78.53,78.57,25000.0,73.1586,73.2238,73.1307,73.1679,25000.0
2015-04-20 12:40:00,78.58,78.62,78.53,78.59,14000.0,73.1772,73.2145,73.1307,73.1865,14000.0
2015-04-20 12:45:00,78.58,78.62,78.52,78.52,12600.0,73.1772,73.2145,73.1214,73.1214,12600.0
2015-04-20 12:50:00,78.51,78.53,78.49,78.5,19700.0,73.112,73.1307,73.0934,73.1027,19700.0
2015-04-20 12:55:00,78.49,78.49,78.41,78.42,19200.0,73.0934,73.0934,73.0189,73.0282,19200.0
2015-04-20 13:00:00,78.43,78.52,78.43,78.49,8600.0,73.0375,73.1214,73.0375,73.0934,8600.0
2015-04-20 13:05:00,78.48,78.55,78.48,78.54,7700.0,73.0841,73.1493,73.0841,73.14,7700.0
2015-04-20 13:10:00,78.54,78.65,78.52,78.61,11500.0,73.14,73.2424,73.1214,73.2052,11500.0
2015-04-20 13:15:00,78.61,78.63,78.55,78.62,14400.0,73.2052,73.2238,73.1493,73.2145,14400.0
2015-04-20 13:20:00,78.61,78.61,78.46,78.49,16300.0,73.2052,73.2052,73.0655,73.0934,16300.0
2015-04-20 13:25:00,78.48,78.49,78.44,78.49,12500.0,73.0841,73.0934,73.0469,73.0934,12500.0
2015-04-20 13:30:00,78.5,78.51,78.46,78.46,14400.0,73.1027,73.112,73.0655,73.0655,14400.0
2015-04-20 13:35:00,78.45,78.51,78.45,78.45,16200.0,73.0562,73.112,73.0562,73.0562,16200.0
2015-04-20 13:40:00,78.45,78.48,78.44,78.47,11700.0,73.0562,73.0841,73.0469,73.0748,11700.0
2015-04-20 13:45:00,78.47,78.48,78.44,78.45,24400.0,73.0748,73.0841,73.0469,73.0562,24400.0
2015-04-20 13:50:00,78.45,78.46,78.39,78.39,12500.0,73.0562,73.0655,73.0003,73.0003,12500.0
2015-04-20 13:55:00,78.39,78.47,78.39,78.42,10900.0,73.0003,73.0748,73.0003,73.0282,10900.0
2015-04-20 14:00:00,78.41,78.42,78.35,78.42,39200.0,73.0189,73.0282,72.963,73.0282,39200.0
2015-04-20 14:05:00,78.42,78.46,78.4,78.43,13400.0,73.0282,73.0655,73.0096,73.0375,13400.0
2015-04-20 14:10:00,78.41,78.42,78.37,78.39,18800.0,73.0189,73.0282,72.9817,73.0003,18800.0
2015-04-20 14:15:00,78.39,78.41,78.38,78.4,31900.0,73.0003,73.0189,72.991,73.0096,31900.0
2015-04-20 14:20:00,78.4,78.41,78.37,78.37,17400.0,73.0096,73.0189,72.9817,72.9817,17400.0
2015-04-20 14:25:00,78.36,78.42,78.36,78.4,13400.0,72.9724,73.0282,72.9724,73.0096,13400.0
2015-04-20 14:30:00,78.39,78.42,78.37,78.41,25200.0,73.0003,73.0282,72.9817,73.0189,25200.0
2015-04-20 14:35:00,78.41,78.43,78.39,78.42,10900.0,73.0189,73.0375,73.0003,73.0282,10900.0
2015-04-20 14:40:00,78.42,78.42,78.39,78.41,15900.0,73.0282,73.0282,73.0003,73.0189,15900.0
2015-04-20 14:45:00,78.39,78.42,78.35,78.39,27300.0,73.0003,73.0282,72.963,73.0003,27300.0
2015-04-20 14:50:00,78.4,78.47,78.36,78.47,40100.0,73.0096,73.0748,72.9724,73.0748,40100.0
2015-04-20 14:55:00,78.47,78.48,78.44,78.47,9100.0,73.0748,73.0841,73.0469,73.0748,9100.0
2015-04-20 15:00:00,78.46,78.47,78.38,78.45,17000.0,73.0655,73.0748,72.991,73.0562,17000.0
2015-04-20 15:05:00,78.44,78.45,78.41,78.43,29200.0,73.0469,73.0562,73.0189,73.0375,29200.0
2015-04-20 15:10:00,78.43,78.48,78.42,78.48,23700.0,73.0375,73.0841,73.0282,73.0841,23700.0
2015-04-20 15:15:00,78.48,78.51,78.45,78.45,20000.0,73.0841,73.112,73.0562,73.0562,20000.0
2015-04-20 15:20:00,78.45,78.45,78.39,78.4,22000.0,73.0562,73.0562,73.0003,73.0096,22000.0
2015-04-20 15:25:00,78.41,78.44,78.4,78.4,25500.0,73.0189,73.0469,73.0096,73.0096,25500.0
2015-04-20 15:30:00,78.39,78.44,78.38,78.44,42200.0,73.0003,73.0469,72.991,73.0469,42200.0
2015-04-20 15:35:00,78.44,78.49,78.42,78.45,32200.0,73.0469,73.0934,73.0282,73.0562,32200.0
2015-04-20 15:40:00,78.45,78.48,78.43,78.46,32600.0,73.0562,73.0841,73.0375,73.0655,32600.0
2015-04-20 15:45:00,78.45,78.53,78.45,78.51,35700.0,73.0562,73.1307,73.0562,73.112,35700.0
2015-04-20 15:50:00,78.53,78.54,78.47,78.54,41500.0,73.1307,73.14,73.0748,73.14,41500.0
2015-04-20 15:55:00,78.54,78.57,78.52,78.56,90500.0,73.14,73.1679,73.1214,73.1586,90500.0
2015-04-21 09:30:00,78.39,78.6,78.12,78.33,122600.0,73.0003,73.1959,72.7489,72.9444,122600.0
2015-04-21 09:35:00,78.34,78.35,78.1,78.3,107500.0,72.9537,72.963,72.7302,72.9165,107500.0
2015-04-21 09:40:00,78.32,78.33,78.07,78.09,54200.0,72.9351,72.9444,72.7023,72.7209,54200.0
2015-04-21 09:45:00,78.09,78.3,78.06,78.16,53200.0,72.7209,72.9165,72.693,72.7861,53200.0
2015-04-21 09:50:00,78.15,78.26,78.15,78.22,31600.0,72.7768,72.8792,72.7768,72.842,31600.0
2015-04-21 09:55:00,78.23,78.26,78.06,78.06,31200.0,72.8513,72.8792,72.693,72.693,31200.0
2015-04-21 10:00:00,78.07,78.2,77.99,78.0,63700.0,72.7023,72.8234,72.6278,72.6371,63700.0
2015-04-21 10:05:00,78.01,78.03,77.83,77.95,32500.0,72.6464,72.6651,72.4788,72.5906,32500.0
2015-04-21 10:10:00,77.93,77.98,77.87,77.91,23300.0,72.5719,72.6185,72.5161,72.5533,23300.0
2015-04-21 10:15:00,77.9,78.02,77.89,77.99,54900.0,72.544,72.6557,72.5347,72.6278,54900.0
2015-04-21 10:20:00,78.01,78.02,77.96,77.99,35400.0,72.6464,72.6557,72.5999,72.6278,35400.0
2015-04-21 10:25:00,77.99,78.02,77.94,77.97,27300.0,72.6278,72.6557,72.5812,72.6092,27300.0
2015-04-21 10:30:00,77.99,78.02,77.93,78.02,41500.0,72.6278,72.6557,72.5719,72.6557,41500.0
2015-04-21 10:35:00,78.02,78.09,77.99,78.07,38600.0,72.6557,72.7209,72.6278,72.7023,38600.0
2015-04-21 10:40:00,78.06,78.07,77.99,78.0,56000.0,72.693,72.7023,72.6278,72.6371,56000.0
2015-04-21 10:45:00,78.0,78.01,77.99,78.0,76400.0,72.6371,72.6464,72.6278,72.6371,76400.0
2015-04-21 10:50:00,78.01,78.01,77.99,78.01,73500.0,72.6464,72.6464,72.6278,72.6464,73500.0
2015-04-21 10:55:00,78.01,78.01,77.96,78.01,46400.0,72.6464,72.6464,72.5999,72.6464,46400.0
2015-04-21 11:00:00,78.0,78.02,77.97,78.02,32400.0,72.6371,72.6557,72.6092,72.6557,32400.0
2015-04-21 11:05:00,78.02,78.02,77.99,78.0,30700.0,72.6557,72.6557,72.6278,72.6371,30700.0
2015-04-21 11:10:00,78.0,78.01,77.97,78.0,27300.0,72.6371,72.6464,72.6092,72.6371,27300.0
2015-04-21 11:15:00,78.01,78.02,77.98,78.0,46300.0,72.6464,72.6557,72.6185,72.6371,46300.0
2015-04-21 11:20:00,78.0,78.01,77.93,78.0,31700.0,72.6371,72.6464,72.5719,72.6371,31700.0
2015-04-21 11:25:00,78.0,78.01,77.96,77.96,25800.0,72.6371,72.6464,72.5999,72.5999,25800.0
2015-04-21 11:30:00,77.95,78.0,77.95,77.99,26600.0,72.5906,72.6371,72.5906,72.6278,26600.0
2015-04-21 11:35:00,78.0,78.01,77.97,78.0,25500.0,72.6371,72.6464,72.6092,72.6371,25500.0
2015-04-21 11:40:00,78.0,78.01,77.95,77.95,28200.0,72.6371,72.6464,72.5906,72.5906,28200.0
2015-04-21 11:45:00,77.96,77.99,77.86,77.99,22300.0,72.5999,72.6278,72.5067,72.6278,22300.0
2015-04-21 11:50:00,78.0,78.01,77.95,77.96,20400.0,72.6371,72.6464,72.5906,72.5999,20400.0
2015-04-21 11:55:00,77.97,77.98,77.91,77.97,38900.0,72.6092,72.6185,72.5533,72.6092,38900.0
2015-04-21 12:00:00,77.96,77.99,77.95,77.98,20700.0,72.5999,72.6278,72.5906,72.6185,20700.0
2015-04-21 12:05:00,77.98,78.0,77.92,78.0,26900.0,72.6185,72.6371,72.5626,72.6371,26900.0
2015-04-21 12:10:00,78.0,78.01,77.98,78.0,26000.0,72.6371,72.6464,72.6185,72.6371,26000.0
2015-04-21 12:15:00,78.0,78.09,77.99,78.04,30700.0,72.6371,72.7209,72.6278,72.6744,30700.0
2015-04-21 12:20:00,78.04,78.06,78.01,78.04,37100.0,72.6744,72.693,72.6464,72.6744,37100.0
2015-04-21 12:25:00,78.05,78.06,78.04,78.06,36100.0,72.6837,72.693,72.6744,72.693,36100.0
2015-04-21 12:30:00,78.06,78.2,78.05,78.11,46100.0,72.693,72.8234,72.6837,72.7396,46100.0
2015-04-21 12:35:00,78.12,78.12,78.06,78.1,41200.0,72.7489,72.7489,72.693,72.7302,41200.0
2015-04-21 12:40:00,78.1,78.11,78.05,78.1,23200.0,72.7302,72.7396,72.6837,72.7302,23200.0
2015-04-21 12:45:00,78.09,78.11,78.05,78.09,22000.0,72.7209,72.7396,72.6837,72.7209,22000.0
2015-04-21 12:50:00,78.1,78.17,78.09,78.17,21200.0,72.7302,72.7954,72.7209,72.7954,21200.0
2015-04-21 12:55:00,78.16,78.18,78.1,78.15,33300.0,72.7861,72.8047,72.7302,72.7768,33300.0
2015-04-21 13:00:00,78.15,78.16,78.14,78.15,47400.0,72.7768,72.7861,72.7675,72.7768,47400.0
2015-04-21 13:05:00,78.15,78.16,78.14,78.15,40300.0,72.7768,72.7861,72.7675,72.7768,40300.0
2015-04-21 13:10:00,78.15,78.25,78.14,78.25,33100.0,72.7768,72.8699,72.7675,72.8699,33100.0
2015-04-21 13:15:00,78.25,78.26,78.19,78.2,25500.0,72.8699,72.8792,72.814,72.8234,25500.0
2015-04-21 13:20:00,78.2,78.23,78.19,78.22,28400.0,72.8234,72.8513,72.814,72.842,28400.0
2015-04-21 13:25:00,78.22,78.23,78.13,78.15,31100.0,72.842,72.8513,72.7582,72.7768,31100.0
2015-04-21 13:30:00,78.15,78.17,78.09,78.11,43900.0,72.7768,72.7954,72.7209,72.7396,43900.0
2015-04-21 13:35:00,78.12,78.14,78.0,78.06,37800.0,72.7489,72.7675,72.6371,72.693,37800.0
2015-04-21 13:40:00,78.06,78.12,78.02,78.06,44500.0,72.693,72.7489,72.6557,72.693,44500.0
2015-04-21 13:45:00,78.09,78.09,78.01,78.04,59600.0,72.7209,72.7209,72.6464,72.6744,59600.0
2015-04-21 13:50:00,78.03,78.1,78.0,78.07,50200.0,72.6651,72.7302,72.6371,72.7023,50200.0
2015-04-21 13:55:00,78.06,78.09,78.0,78.06,62200.0,72.693,72.7209,72.6371,72.693,62200.0
2015-04-21 14:00:00,78.06,78.11,78.0,78.09,23300.0,72.693,72.7396,72.6371,72.7209,23300.0
2015-04-21 14:05:00,78.09,78.09,78.01,78.03,28800.0,72.7209,72.7209,72.6464,72.6651,28800.0
2015-04-21 14:10:00,78.03,78.09,78.01,78.06,25300.0,72.6651,72.7209,72.6464,72.693,25300.0
2015-04-21 14:15:00,78.07,78.16,78.05,78.07,46000.0,72.7023,72.7861,72.6837,72.7023,46000.0
2015-04-21 14:20:00,78.07,78.09,77.96,78.0,72300.0,72.7023,72.7209,72.5999,72.6371,72300.0
2015-04-21 14:25:00,77.98,77.98,77.74,77.74,159300.0,72.6185,72.6185,72.395,72.395,159300.0
2015-04-21 14:30:00,77.74,77.91,77.65,77.87,182200.0,72.395,72.5533,72.3112,72.5161,182200.0
2015-04-21 14:35:00,77.88,77.88,77.74,77.81,26600.0,72.5254,72.5254,72.395,72.4602,26600.0
2015-04-21 14:40:00,77.82,77.82,77.66,77.74,36800.0,72.4695,72.4695,72.3205,72.395,36800.0
2015-04-21 14:45:00,77.74,77.78,77.73,77.74,47200.0,72.395,72.4322,72.3857,72.395,47200.0
2015-04-21 14:50:00,77.74,77.77,77.61,77.73,91200.0,72.395,72.4229,72.2739,72.3857,91200.0
2015-04-21 14:55:00,77.72,77.89,77.62,77.88,43500.0,72.3764,72.5347,72.2832,72.5254,43500.0
2015-04-21 15:00:00,77.87,77.88,77.7,77.7,46900.0,72.5161,72.5254,72.3577,72.3577,46900.0
2015-04-21 15:05:00,77.7,77.79,77.56,77.62,108200.0,72.3577,72.4416,72.2274,72.2832,108200.0
2015-04-21 15:10:00,77.62,77.77,77.58,77.75,53900.0,72.2832,72.4229,72.246,72.4043,53900.0
2015-04-21 15:15:00,77.77,77.86,77.72,77.8,42900.0,72.4229,72.5067,72.3764,72.4509,42900.0
2015-04-21 15:20:00,77.8,77.81,77.73,77.76,49400.0,72.4509,72.4602,72.3857,72.4136,49400.0
2015-04-21 15:25:00,77.76,77.81,77.7,77.8,39100.0,72.4136,72.4602,72.3577,72.4509,39100.0
2015-04-21 15:30:00,77.82,77.82,77.72,77.74,46800.0,72.4695,72.4695,72.3764,72.395,46800.0
2015-04-21 15:35:00,77.74,77.83,77.72,77.76,74200.0,72.395,72.4788,72.3764,72.4136,74200.0
2015-04-21 15:40:00,77.76,77.79,77.72,77.75,71400.0,72.4136,72.4416,72.3764,72.4043,71400.0
2015-04-21 15:45:00,77.75,77.78,77.72,77.72,86400.0,72.4043,72.4322,72.3764,72.3764,86400.0
2015-04-21 15:50:00,77.72,77.77,77.72,77.73,95400.0,72.3764,72.4229,72.3764,72.3857,95400.0
2015-04-21 15:55:00,77.72,77.75,77.65,77.7,181500.0,72.3764,72.4043,72.3112,72.3577,181500.0
2015-04-22 09:30:00,77.73,78.0,77.68,77.75,33400.0,72.3857,72.6371,72.3391,72.4043,33400.0
2015-04-22 09:35:00,77.75,77.97,77.75,77.94,31800.0,72.4043,72.6092,72.4043,72.5812,31800.0
2015-04-22 09:40:00,77.92,77.99,77.68,77.7,8800.0,72.5626,72.6278,72.3391,72.3577,8800.0
2015-04-22 09:45:00,77.68,77.77,77.61,77.67,7800.0,72.3391,72.4229,72.2739,72.3298,7800.0
2015-04-22 09:50:00,77.71,77.74,77.46,77.46,26900.0,72.3671,72.395,72.1342,72.1342,26900.0
2015-04-22 09:55:00,77.5,77.72,77.49,77.63,29000.0,72.1715,72.3764,72.1622,72.2926,29000.0
2015-04-22 10:00:00,77.62,77.67,77.3,77.31,55200.0,72.2832,72.3298,71.9852,71.9946,55200.0
2015-04-22 10:05:00,77.31,77.46,77.31,77.34,26500.0,71.9946,72.1342,71.9946,72.0225,26500.0
2015-04-22 10:10:00,77.34,77.46,77.29,77.38,47900.0,72.0225,72.1342,71.9759,72.0597,47900.0
2015-04-22 10:15:00,77.39,77.41,77.25,77.29,45700.0,72.0691,72.0877,71.9387,71.9759,45700.0
2015-04-22 10:20:00,77.29,77.31,77.17,77.2,27500.0,71.9759,71.9946,71.8642,71.8921,27500.0
2015-04-22 10:25:00,77.2,77.26,77.15,77.16,31300.0,71.8921,71.948,71.8456,71.8549,31300.0
2015-04-22 10:30:00,77.16,77.18,77.11,77.14,26800.0,71.8549,71.8735,71.8083,71.8362,26800.0
2015-04-22 10:35:00,77.15,77.16,76.99,77.01,15800.0,71.8456,71.8549,71.6966,71.7152,15800.0
2015-04-22 10:40:00,77.04,77.23,77.01,77.13,81500.0,71.7431,71.9201,71.7152,71.8269,81500.0
2015-04-22 10:45:00,77.17,77.18,77.0,77.08,70700.0,71.8642,71.8735,71.7059,71.7804,70700.0
2015-04-22 10:50:00,77.08,77.08,76.98,76.99,25500.0,71.7804,71.7804,71.6872,71.6966,25500.0
2015-04-22 10:55:00,76.99,77.08,76.92,76.99,26800.0,71.6966,71.7804,71.6314,71.6966,26800.0
2015-04-22 11:00:00,77.0,77.08,76.96,77.01,27400.0,71.7059,71.7804,71.6686,71.7152,27400.0
2015-04-22 11:05:00,77.01,77.06,76.98,77.03,31400.0,71.7152,71.7617,71.6872,71.7338,31400.0
2015-04-22 11:10:00,77.03,77.08,76.98,77.03,42300.0,71.7338,71.7804,71.6872,71.7338,42300.0
2015-04-22 11:15:00,77.04,77.06,76.93,77.0,30000.0,71.7431,71.7617,71.6407,71.7059,30000.0
2015-04-22 11:20:00,76.99,77.01,76.95,76.97,11900.0,71.6966,71.7152,71.6593,71.6779,11900.0
2015-04-22 11:25:00,76.99,77.02,76.97,76.99,12800.0,71.6966,71.7245,71.6779,71.6966,12800.0
2015-04-22 11:30:00,77.0,77.02,76.95,76.95,14500.0,71.7059,71.7245,71.6593,71.6593,14500.0
2015-04-22 11:35:00,76.95,76.99,76.94,76.99,17300.0,71.6593,71.6966,71.65,71.6966,17300.0
2015-04-22 11:40:00,76.99,77.02,76.95,76.96,24200.0,71.6966,71.7245,71.6593,71.6686,24200.0
2015-04-22 11:45:00,76.96,76.99,76.88,76.88,21700.0,71.6686,71.6966,71.5941,71.5941,21700.0
2015-04-22 11:50:00,76.87,77.02,76.8,76.99,43800.0,71.5848,71.7245,71.5196,71.6966,43800.0
2015-04-22 11:55:00,76.99,77.06,76.99,77.04,22600.0,71.6966,71.7617,71.6966,71.7431,22600.0
2015-04-22 12:00:00,77.04,77.13,76.99,77.09,71600.0,71.7431,71.8269,71.6966,71.7897,71600.0
2015-04-22 12:05:00,77.08,77.09,77.03,77.09,17100.0,71.7804,71.7897,71.7338,71.7897,17100.0
2015-04-22 12:10:00,77.09,77.09,77.03,77.05,15200.0,71.7897,71.7897,71.7338,71.7524,15200.0
2015-04-22 12:15:00,77.04,77.09,77.02,77.08,19600.0,71.7431,71.7897,71.7245,71.7804,19600.0
2015-04-22 12:20:00,77.09,77.2,77.07,77.2,42100.0,71.7897,71.8921,71.7711,71.8921,42100.0
2015-04-22 12:25:00,77.18,77.19,77.09,77.09,40600.0,71.8735,71.8828,71.7897,71.7897,40600.0
2015-04-22 12:30:00,77.1,77.29,77.1,77.16,14800.0,71.799,71.9759,71.799,71.8549,14800.0
2015-04-22 12:35:00,77.15,77.28,77.14,77.27,18000.0,71.8456,71.9666,71.8362,71.9573,18000.0
2015-04-22 12:40:00,77.28,77.29,77.17,77.17,12800.0,71.9666,71.9759,71.8642,71.8642,12800.0
2015-04-22 12:45:00,77.18,77.24,77.11,77.15,15700.0,71.8735,71.9294,71.8083,71.8456,15700.0
2015-04-22 12:50:00,77.15,77.27,77.15,77.25,15900.0,71.8456,71.9573,71.8456,71.9387,15900.0
2015-04-22 12:55:00,77.24,77.24,77.02,77.04,134700.0,71.9294,71.9294,71.7245,71.7431,134700.0
2015-04-22 13:00:00,77.03,77.1,77.0,77.05,107500.0,71.7338,71.799,71.7059,71.7524,107500.0
2015-04-22 13:05:00,77.05,77.05,77.0,77.04,48500.0,71.7524,71.7524,71.7059,71.7431,48500.0
2015-04-22 13:10:00,77.04,77.04,77.01,77.02,21700.0,71.7431,71.7431,71.7152,71.7245,21700.0
2015-04-22 13:15:00,77.02,77.04,77.01,77.02,20900.0,71.7245,71.7431,71.7152,71.7245,20900.0
2015-04-22 13:20:00,77.03,77.03,77.0,77.02,30800.0,71.7338,71.7338,71.7059,71.7245,30800.0
2015-04-22 13:25:00,77.02,77.02,76.95,76.96,68000.0,71.7245,71.7245,71.6593,71.6686,68000.0
2015-04-22 13:30:00,76.96,76.98,76.89,76.92,35100.0,71.6686,71.6872,71.6034,71.6314,35100.0
2015-04-22 13:35:00,76.92,76.99,76.9,76.97,17400.0,71.6314,71.6966,71.6127,71.6779,17400.0
2015-04-22 13:40:00,76.97,77.05,76.95,77.02,30700.0,71.6779,71.7524,71.6593,71.7245,30700.0
2015-04-22 13:45:00,77.02,77.04,76.99,77.0,25800.0,71.7245,71.7431,71.6966,71.7059,25800.0
2015-04-22 13:50:00,77.0,77.03,76.96,77.02,19800.0,71.7059,71.7338,71.6686,71.7245,19800.0
2015-04-22 13:55:00,77.03,77.04,76.97,77.02,29200.0,71.7338,71.7431,71.6779,71.7245,29200.0
2015-04-22 14:00:00,77.02,77.03,77.0,77.01,19000.0,71.7245,71.7338,71.7059,71.7152,19000.0
2015-04-22 14:05:00,77.02,77.06,77.0,77.01,50600.0,71.7245,71.7617,71.7059,71.7152,50600.0
2015-04-22 14:10:00,77.02,77.04,77.0,77.02,37100.0,71.7245,71.7431,71.7059,71.7245,37100.0
2015-04-22 14:15:00,77.02,77.04,76.98,76.99,27700.0,71.7245,71.7431,71.6872,71.6966,27700.0
2015-04-22 14:20:00,76.98,77.11,76.93,77.11,32200.0,71.6872,71.8083,71.6407,71.8083,32200.0
2015-04-22 14:25:00,77.11,77.25,77.11,77.25,24200.0,71.8083,71.9387,71.8083,71.9387,24200.0
2015-04-22 14:30:00,77.26,77.31,77.18,77.29,21300.0,71.948,71.9946,71.8735,71.9759,21300.0
2015-04-22 14:35:00,77.29,77.47,77.29,77.47,27200.0,71.9759,72.1436,71.9759,72.1436,27200.0
2015-04-22 14:40:00,77.48,77.57,77.45,77.57,25800.0,72.1529,72.2367,72.1249,72.2367,25800.0
2015-04-22 14:45:00,77.56,77.57,77.44,77.46,16600.0,72.2274,72.2367,72.1156,72.1342,16600.0
2015-04-22 14:50:00,77.48,77.55,77.47,77.54,17700.0,72.1529,72.2181,72.1436,72.2087,17700.0
2015-04-22 14:55:00,77.54,77.62,77.5,77.61,23400.0,72.2087,72.2832,72.1715,72.2739,23400.0
2015-04-22 15:00:00,77.61,77.62,77.5,77.54,23600.0,72.2739,72.2832,72.1715,72.2087,23600.0
2015-04-22 15:05:00,77.54,77.61,77.5,77.55,28600.0,72.2087,72.2739,72.1715,72.2181,28600.0
2015-04-22 15:10:00,77.55,77.63,77.55,77.62,30100.0,72.2181,72.2926,72.2181,72.2832,30100.0
2015-04-22 15:15:00,77.63,77.63,77.51,77.54,40800.0,72.2926,72.2926,72.1808,72.2087,40800.0
2015-04-22 15:20:00,77.54,77.6,77.54,77.57,32400.0,72.2087,72.2646,72.2087,72.2367,32400.0
2015-04-22 15:25:00,77.56,77.63,77.46,77.47,175900.0,72.2274,72.2926,72.1342,72.1436,175900.0
2015-04-22 15:30:00,77.47,77.51,77.39,77.45,79400.0,72.1436,72.1808,72.0691,72.1249,79400.0
2015-04-22 15:35:00,77.45,77.56,77.4,77.55,68000.0,72.1249,72.2274,72.0784,72.2181,68000.0
2015-04-22 15:40:00,77.56,77.62,77.54,77.59,57500.0,72.2274,72.2832,72.2087,72.2553,57500.0
2015-04-22 15:45:00,77.6,77.64,77.47,77.47,91600.0,72.2646,72.3019,72.1436,72.1436,91600.0
2015-04-22 15:50:00,77.46,77.54,77.42,77.49,137400.0,72.1342,72.2087,72.097,72.1622,137400.0
2015-04-22 15:55:00,77.5,77.52,77.44,77.51,123300.0,72.1715,72.1901,72.1156,72.1808,123300.0
2015-04-23 09:30:00,77.58,77.88,77.5,77.73,38300.0,72.246,72.5254,72.1715,72.3857,38300.0
2015-04-23 09:35:00,77.76,77.99,77.74,77.78,13500.0,72.4136,72.6278,72.395,72.4322,13500.0
2015-04-23 09:40:00,77.7,77.77,77.62,77.62,25500.0,72.3577,72.4229,72.2832,72.2832,25500.0
2015-04-23 09:45:00,77.62,77.72,77.54,77.62,41800.0,72.2832,72.3764,72.2087,72.2832,41800.0
2015-04-23 09:50:00,77.63,77.64,77.44,77.46,31600.0,72.2926,72.3019,72.1156,72.1342,31600.0
2015-04-23 09:55:00,77.46,77.55,77.3,77.36,89200.0,72.1342,72.2181,71.9852,72.0411,89200.0
2015-04-23 10:00:00,77.36,77.42,77.27,77.34,45900.0,72.0411,72.097,71.9573,72.0225,45900.0
2015-04-23 10:05:00,77.34,77.5,77.29,77.4,29600.0,72.0225,72.1715,71.9759,72.0784,29600.0
2015-04-23 10:10:00,77.37,77.4,77.22,77.24,19500.0,72.0504,72.0784,71.9107,71.9294,19500.0
2015-04-23 10:15:00,77.23,77.23,77.0,77.03,18700.0,71.9201,71.9201,71.7059,71.7338,18700.0
2015-04-23 10:20:00,77.04,77.1,76.97,77.04,26100.0,71.7431,71.799,71.6779,71.7431,26100.0
2015-04-23 10:25:00,77.04,77.07,76.99,77.0,24000.0,71.7431,71.7711,71.6966,71.7059,24000.0
2015-04-23 10:30:00,77.0,77.3,77.0,77.3,45200.0,71.7059,71.9852,71.7059,71.9852,45200.0
2015-04-23 10:35:00,77.3,77.61,77.28,77.55,90000.0,71.9852,72.2739,71.9666,72.2181,90000.0
2015-04-23 10:40:00,77.54,77.54,77.44,77.47,34000.0,72.2087,72.2087,72.1156,72.1436,34000.0
2015-04-23 10:45:00,77.47,77.49,77.39,77.44,26700.0,72.1436,72.1622,72.0691,72.1156,26700.0
2015-04-23 10:50:00,77.45,77.47,77.34,77.37,36700.0,72.1249,72.1436,72.0225,72.0504,36700.0
2015-04-23 10:55:00,77.37,77.48,77.37,77.44,48000.0,72.0504,72.1529,72.0504,72.1156,48000.0
2015-04-23 11:00:00,77.45,77.47,77.42,77.45,25200.0,72.1249,72.1436,72.097,72.1249,25200.0
2015-04-23 11:05:00,77.43,77.45,77.42,77.42,18100.0,72.1063,72.1249,72.097,72.097,18100.0
2015-04-23 11:10:00,77.43,77.45,77.37,77.43,14000.0,72.1063,72.1249,72.0504,72.1063,14000.0
2015-04-23 11:15:00,77.43,77.45,77.4,77.45,19500.0,72.1063,72.1249,72.0784,72.1249,19500.0
2015-04-23 11:20:00,77.44,77.45,77.43,77.45,32700.0,72.1156,72.1249,72.1063,72.1249,32700.0
2015-04-23 11:25:00,77.45,77.45,77.44,77.44,77300.0,72.1249,72.1249,72.1156,72.1156,77300.0
2015-04-23 11:30:00,77.45,77.45,77.42,77.44,62700.0,72.1249,72.1249,72.097,72.1156,62700.0
2015-04-23 11:35:00,77.45,77.45,77.29,77.31,84000.0,72.1249,72.1249,71.9759,71.9946,84000.0
2015-04-23 11:40:00,77.32,77.45,77.31,77.39,29200.0,72.0039,72.1249,71.9946,72.0691,29200.0
2015-04-23 11:45:00,77.4,77.45,77.39,77.41,15900.0,72.0784,72.1249,72.0691,72.0877,15900.0
2015-04-23 11:50:00,77.42,77.46,77.41,77.41,66800.0,72.097,72.1342,72.0877,72.0877,66800.0
2015-04-23 11:55:00,77.4,77.45,77.39,77.42,54200.0,72.0784,72.1249,72.0691,72.097,54200.0
2015-04-23 12:00:00,77.42,77.46,77.37,77.42,39200.0,72.097,72.1342,72.0504,72.097,39200.0
2015-04-23 12:05:00,77.42,77.71,77.35,77.71,648800.0,72.097,72.3671,72.0318,72.3671,648800.0
2015-04-23 12:10:00,77.71,77.76,77.6,77.74,40800.0,72.3671,72.4136,72.2646,72.395,40800.0
2015-04-23 12:15:00,77.74,77.74,77.35,77.64,308800.0,72.395,72.395,72.0318,72.3019,308800.0
2015-04-23 12:20:00,77.63,77.71,77.6,77.68,113600.0,72.2926,72.3671,72.2646,72.3391,113600.0
2015-04-23 12:25:00,77.69,77.81,77.68,77.81,16500.0,72.3484,72.4602,72.3391,72.4602,16500.0
2015-04-23 12:30:00,77.81,77.86,77.76,77.82,11400.0,72.4602,72.5067,72.4136,72.4695,11400.0
2015-04-23 12:35:00,77.8,77.92,77.78,77.88,11000.0,72.4509,72.5626,72.4322,72.5254,11000.0
2015-04-23 12:40:00,77.9,78.0,77.89,78.0,15300.0,72.544,72.6371,72.5347,72.6371,15300.0
2015-04-23 12:45:00,77.99,78.02,77.9,77.97,21700.0,72.6278,72.6557,72.544,72.6092,21700.0
2015-04-23 12:50:00,77.97,77.99,77.87,77.93,37000.0,72.6092,72.6278,72.5161,72.5719,37000.0
2015-04-23 12:55:00,77.93,77.94,77.84,77.89,29600.0,72.5719,72.5812,72.4881,72.5347,29600.0
2015-04-23 13:00:00,77.91,77.91,77.85,77.9,25900.0,72.5533,72.5533,72.4974,72.544,25900.0
2015-04-23 13:05:00,77.91,77.95,77.91,77.93,15400.0,72.5533,72.5906,72.5533,72.5719,15400.0
2015-04-23 13:10:00,77.93,77.95,77.88,77.89,33500.0,72.5719,72.5906,72.5254,72.5347,33500.0
2015-04-23 13:15:00,77.91,77.92,77.85,77.86,17300.0,72.5533,72.5626,72.4974,72.5067,17300.0
2015-04-23 13:20:00,77.88,77.92,77.87,77.9,12400.0,72.5254,72.5626,72.5161,72.544,12400.0
2015-04-23 13:25:00,77.9,77.92,77.85,77.85,14800.0,72.544,72.5626,72.4974,72.4974,14800.0
2015-04-23 13:30:00,77.86,77.91,77.84,77.88,12600.0,72.5067,72.5533,72.4881,72.5254,12600.0
2015-04-23 13:35:00,77.89,77.91,77.77,77.77,39900.0,72.5347,72.5533,72.4229,72.4229,39900.0
2015-04-23 13:40:00,77.78,77.8,77.71,77.72,43000.0,72.4322,72.4509,72.3671,72.3764,43000.0
2015-04-23 13:45:00,77.73,77.79,77.71,77.73,14600.0,72.3857,72.4416,72.3671,72.3857,14600.0
2015-04-23 13:50:00,77.73,77.79,77.71,77.76,19500.0,72.3857,72.4416,72.3671,72.4136,19500.0
2015-04-23 13:55:00,77.76,77.79,77.75,77.76,41700.0,72.4136,72.4416,72.4043,72.4136,41700.0
2015-04-23 14:00:00,77.77,77.77,77.73,77.75,50800.0,72.4229,72.4229,72.3857,72.4043,50800.0
2015-04-23 14:05:00,77.75,77.77,77.74,77.75,36900.0,72.4043,72.4229,72.395,72.4043,36900.0
2015-04-23 14:10:00,77.76,77.78,77.74,77.77,28200.0,72.4136,72.4322,72.395,72.4229,28200.0
2015-04-23 14:15:00,77.78,77.78,77.74,77.77,31700.0,72.4322,72.4322,72.395,72.4229,31700.0
2015-04-23 14:20:00,77.77,77.79,77.73,77.76,21700.0,72.4229,72.4416,72.3857,72.4136,21700.0
2015-04-23 14:25:00,77.74,77.96,77.73,77.96,53800.0,72.395,72.5999,72.3857,72.5999,53800.0
2015-04-23 14:30:00,77.98,78.0,77.95,77.97,28100.0,72.6185,72.6371,72.5906,72.6092,28100.0
2015-04-23 14:35:00,77.97,77.97,77.89,77.94,11100.0,72.6092,72.6092,72.5347,72.5812,11100.0
2015-04-23 14:40:00,77.93,77.98,77.87,77.94,15300.0,72.5719,72.6185,72.5161,72.5812,15300.0
2015-04-23 14:45:00,77.95,78.0,77.94,77.97,14700.0,72.5906,72.6371,72.5812,72.6092,14700.0
2015-04-23 14:50:00,77.99,78.0,77.95,77.98,9500.0,72.6278,72.6371,72.5906,72.6185,9500.0
2015-04-23 14:55:00,77.98,77.98,77.82,77.88,29600.0,72.6185,72.6185,72.4695,72.5254,29600.0
2015-04-23 15:00:00,77.88,77.92,77.88,77.89,25200.0,72.5254,72.5626,72.5254,72.5347,25200.0
2015-04-23 15:05:00,77.9,77.91,77.86,77.88,19800.0,72.544,72.5533,72.5067,72.5254,19800.0
2015-04-23 15:10:00,77.88,77.89,77.74,77.78,55600.0,72.5254,72.5347,72.395,72.4322,55600.0
2015-04-23 15:15:00,77.8,77.82,77.71,77.74,33400.0,72.4509,72.4695,72.3671,72.395,33400.0
2015-04-23 15:20:00,77.73,77.74,77.54,77.55,88400.0,72.3857,72.395,72.2087,72.2181,88400.0
2015-04-23 15:25:00,77.54,77.62,77.48,77.49,89400.0,72.2087,72.2832,72.1529,72.1622,89400.0
2015-04-23 15:30:00,77.49,77.59,77.43,77.58,97900.0,72.1622,72.2553,72.1063,72.246,97900.0
2015-04-23 15:35:00,77.58,77.67,77.46,77.6,62600.0,72.246,72.3298,72.1342,72.2646,62600.0
2015-04-23 15:40:00,77.6,77.62,77.44,77.44,39000.0,72.2646,72.2832,72.1156,72.1156,39000.0
2015-04-23 15:45:00,77.44,77.64,77.39,77.58,85600.0,72.1156,72.3019,72.0691,72.246,85600.0
2015-04-23 15:50:00,77.57,77.57,77.48,77.53,57600.0,72.2367,72.2367,72.1529,72.1994,57600.0
2015-04-23 15:55:00,77.53,77.53,77.43,77.45,115300.0,72.1994,72.1994,72.1063,72.1249,115300.0
2015-04-24 09:30:00,77.59,77.84,77.53,77.76,42100.0,72.2553,72.4881,72.1994,72.4136,42100.0
2015-04-24 09:35:00,77.75,77.88,77.74,77.86,18100.0,72.4043,72.5254,72.395,72.5067,18100.0
2015-04-24 09:40:00,77.82,77.93,77.76,77.93,18400.0,72.4695,72.5719,72.4136,72.5719,18400.0
2015-04-24 09:45:00,77.91,78.0,77.83,77.96,21800.0,72.5533,72.6371,72.4788,72.5999,21800.0
2015-04-24 09:50:00,77.97,78.1,77.94,77.97,43700.0,72.6092,72.7302,72.5812,72.6092,43700.0
2015-04-24 09:55:00,77.95,78.22,77.95,78.18,18100.0,72.5906,72.842,72.5906,72.8047,18100.0
2015-04-24 10:00:00,78.19,78.37,78.06,78.09,56900.0,72.814,72.9817,72.693,72.7209,56900.0
2015-04-24 10:05:00,78.1,78.14,77.94,78.1,23700.0,72.7302,72.7675,72.5812,72.7302,23700.0
2015-04-24 10:10:00,78.15,78.19,78.04,78.11,19300.0,72.7768,72.814,72.6744,72.7396,19300.0
2015-04-24 10:15:00,78.12,78.13,78.01,78.09,27300.0,72.7489,72.7582,72.6464,72.7209,27300.0
2015-04-24 10:20:00,78.08,78.14,78.04,78.1,32800.0,72.7116,72.7675,72.6744,72.7302,32800.0
2015-04-24 10:25:00,78.08,78.29,78.08,78.26,14500.0,72.7116,72.9072,72.7116,72.8792,14500.0
2015-04-24 10:30:00,78.27,78.28,78.14,78.17,11100.0,72.8885,72.8979,72.7675,72.7954,11100.0
2015-04-24 10:35:00,78.16,78.31,78.15,78.24,27800.0,72.7861,72.9258,72.7768,72.8606,27800.0
2015-04-24 10:40:00,78.21,78.21,78.06,78.12,12800.0,72.8327,72.8327,72.693,72.7489,12800.0
2015-04-24 10:45:00,78.12,78.12,78.0,78.06,14200.0,72.7489,72.7489,72.6371,72.693,14200.0
2015-04-24 10:50:00,78.06,78.12,78.0,78.03,12900.0,72.693,72.7489,72.6371,72.6651,12900.0
2015-04-24 10:55:00,78.02,78.15,78.02,78.08,12800.0,72.6557,72.7768,72.6557,72.7116,12800.0
2015-04-24 11:00:00,78.09,78.1,77.87,77.87,36000.0,72.7209,72.7302,72.5161,72.5161,36000.0
2015-04-24 11:05:00,77.87,77.93,77.74,77.75,193500.0,72.5161,72.5719,72.395,72.4043,193500.0
2015-04-24 11:10:00,77.75,77.9,77.75,77.88,60000.0,72.4043,72.544,72.4043,72.5254,60000.0
2015-04-24 11:15:00,77.86,77.9,77.79,77.87,22800.0,72.5067,72.544,72.4416,72.5161,22800.0
2015-04-24 11:20:00,77.89,77.89,77.77,77.84,26600.0,72.5347,72.5347,72.4229,72.4881,26600.0
2015-04-24 11:25:00,77.8,77.85,77.8,77.81,14300.0,72.4509,72.4974,72.4509,72.4602,14300.0
2015-04-24 11:30:00,77.8,77.83,77.78,77.81,20800.0,72.4509,72.4788,72.4322,72.4602,20800.0
2015-04-24 11:35:00,77.8,77.9,77.79,77.79,12300.0,72.4509,72.544,72.4416,72.4416,12300.0
2015-04-24 11:40:00,77.79,77.79,77.62,77.62,20000.0,72.4416,72.4416,72.2832,72.2832,20000.0
2015-04-24 11:45:00,77.61,77.73,77.61,77.73,5600.0,72.2739,72.3857,72.2739,72.3857,5600.0
2015-04-24 11:50:00,77.73,77.73,77.65,77.69,11700.0,72.3857,72.3857,72.3112,72.3484,11700.0
2015-04-24 11:55:00,77.69,77.83,77.68,77.74,11900.0,72.3484,72.4788,72.3391,72.395,11900.0
2015-04-24 12:00:00,77.74,77.81,77.72,77.81,17600.0,72.395,72.4602,72.3764,72.4602,17600.0
2015-04-24 12:05:00,77.78,77.83,77.76,77.8,25500.0,72.4322,72.4788,72.4136,72.4509,25500.0
2015-04-24 12:10:00,77.79,77.85,77.75,77.76,12000.0,72.4416,72.4974,72.4043,72.4136,12000.0
2015-04-24 12:15:00,77.76,77.79,77.66,77.69,20100.0,72.4136,72.4416,72.3205,72.3484,20100.0
2015-04-24 12:20:00,77.7,77.76,77.69,77.74,4900.0,72.3577,72.4136,72.3484,72.395,4900.0
2015-04-24 12:25:00,77.74,77.77,77.71,77.73,11000.0,72.395,72.4229,72.3671,72.3857,11000.0
2015-04-24 12:30:00,77.71,77.76,77.69,77.72,9300.0,72.3671,72.4136,72.3484,72.3764,9300.0
2015-04-24 12:35:00,77.73,77.73,77.63,77.64,20000.0,72.3857,72.3857,72.2926,72.3019,20000.0
2015-04-24 12:40:00,77.66,77.72,77.64,77.66,32900.0,72.3205,72.3764,72.3019,72.3205,32900.0
2015-04-24 12:45:00,77.65,77.66,77.61,77.62,5900.0,72.3112,72.3205,72.2739,72.2832,5900.0
2015-04-24 12:50:00,77.62,77.66,77.6,77.66,8400.0,72.2832,72.3205,72.2646,72.3205,8400.0
2015-04-24 12:55:00,77.68,77.7,77.57,77.61,12100.0,72.3391,72.3577,72.2367,72.2739,12100.0
2015-04-24 13:00:00,77.58,77.69,77.57,77.67,5000.0,72.246,72.3484,72.2367,72.3298,5000.0
2015-04-24 13:05:00,77.66,77.67,77.6,77.64,7500.0,72.3205,72.3298,72.2646,72.3019,7500.0
2015-04-24 13:10:00,77.64,77.79,77.61,77.78,40900.0,72.3019,72.4416,72.2739,72.4322,40900.0
2015-04-24 13:15:00,77.78,77.78,77.72,77.75,20300.0,72.4322,72.4322,72.3764,72.4043,20300.0
2015-04-24 13:20:00,77.74,77.77,77.71,77.74,18800.0,72.395,72.4229,72.3671,72.395,18800.0
2015-04-24 13:25:00,77.73,77.76,77.71,77.75,18100.0,72.3857,72.4136,72.3671,72.4043,18100.0
2015-04-24 13:30:00,77.74,77.77,77.73,77.74,63400.0,72.395,72.4229,72.3857,72.395,63400.0
2015-04-24 13:35:00,77.74,77.78,77.7,77.72,10800.0,72.395,72.4322,72.3577,72.3764,10800.0
2015-04-24 13:40:00,77.73,77.82,77.73,77.82,17100.0,72.3857,72.4695,72.3857,72.4695,17100.0
2015-04-24 13:45:00,77.81,77.84,77.71,77.72,12400.0,72.4602,72.4881,72.3671,72.3764,12400.0
2015-04-24 13:50:00,77.71,77.76,77.69,77.7,19900.0,72.3671,72.4136,72.3484,72.3577,19900.0
2015-04-24 13:55:00,77.7,77.77,77.7,77.76,17900.0,72.3577,72.4229,72.3577,72.4136,17900.0
2015-04-24 14:00:00,77.76,77.77,77.72,77.73,13800.0,72.4136,72.4229,72.3764,72.3857,13800.0
2015-04-24 14:05:00,77.74,77.75,77.7,77.71,12700.0,72.395,72.4043,72.3577,72.3671,12700.0
2015-04-24 14:10:00,77.71,77.77,77.7,77.74,9700.0,72.3671,72.4229,72.3577,72.395,9700.0
2015-04-24 14:15:00,77.74,77.76,77.71,77.76,24400.0,72.395,72.4136,72.3671,72.4136,24400.0
2015-04-24 14:20:00,77.75,77.77,77.74,77.75,36800.0,72.4043,72.4229,72.395,72.4043,36800.0
2015-04-24 14:25:00,77.75,77.76,77.71,77.75,38800.0,72.4043,72.4136,72.3671,72.4043,38800.0
2015-04-24 14:30:00,77.75,77.8,77.74,77.8,26500.0,72.4043,72.4509,72.395,72.4509,26500.0
2015-04-24 14:35:00,77.79,77.79,77.74,77.74,16200.0,72.4416,72.4416,72.395,72.395,16200.0
2015-04-24 14:40:00,77.74,77.78,77.73,77.77,17900.0,72.395,72.4322,72.3857,72.4229,17900.0
2015-04-24 14:45:00,77.78,77.79,77.71,77.72,23400.0,72.4322,72.4416,72.3671,72.3764,23400.0
2015-04-24 14:50:00,77.72,77.75,77.63,77.66,17500.0,72.3764,72.4043,72.2926,72.3205,17500.0
2015-04-24 14:55:00,77.67,77.7,77.63,77.67,10400.0,72.3298,72.3577,72.2926,72.3298,10400.0
2015-04-24 15:00:00,77.67,77.74,77.66,77.69,18000.0,72.3298,72.395,72.3205,72.3484,18000.0
2015-04-24 15:05:00,77.69,77.72,77.69,77.7,15100.0,72.3484,72.3764,72.3484,72.3577,15100.0
2015-04-24 15:10:00,77.71,77.75,77.69,77.75,22100.0,72.3671,72.4043,72.3484,72.4043,22100.0
2015-04-24 15:15:00,77.74,77.76,77.7,77.71,17100.0,72.395,72.4136,72.3577,72.3671,17100.0
2015-04-24 15:20:00,77.71,77.73,77.69,77.7,21900.0,72.3671,72.3857,72.3484,72.3577,21900.0
2015-04-24 15:25:00,77.69,77.75,77.69,77.72,29000.0,72.3484,72.4043,72.3484,72.3764,29000.0
2015-04-24 15:30:00,77.72,77.75,77.71,77.74,29000.0,72.3764,72.4043,72.3671,72.395,29000.0
2015-04-24 15:35:00,77.73,77.76,77.71,77.74,51600.0,72.3857,72.4136,72.3671,72.395,51600.0
2015-04-24 15:40:00,77.74,77.76,77.73,77.75,53100.0,72.395,72.4136,72.3857,72.4043,53100.0
2015-04-24 15:45:00,77.75,77.8,77.73,77.76,67700.0,72.4043,72.4509,72.3857,72.4136,67700.0
2015-04-24 15:50:00,77.75,77.78,77.72,77.75,78300.0,72.4043,72.4322,72.3764,72.4043,78300.0
2015-04-24 15:55:00,77.76,77.79,77.72,77.75,147300.0,72.4136,72.4416,72.3764,72.4043,147300.0
2015-04-27 09:30:00,77.85,78.1,77.84,77.9,28200.0,72.4974,72.7302,72.4881,72.544,28200.0
2015-04-27 09:35:00,77.85,77.85,77.55,77.58,16600.0,72.4974,72.4974,72.2181,72.246,16600.0
2015-04-27 09:40:00,77.59,77.67,77.53,77.55,15900.0,72.2553,72.3298,72.1994,72.2181,15900.0
2015-04-27 09:45:00,77.53,77.54,77.35,77.39,21400.0,72.1994,72.2087,72.0318,72.0691,21400.0
2015-04-27 09:50:00,77.38,77.53,77.34,77.39,17600.0,72.0597,72.1994,72.0225,72.0691,17600.0
2015-04-27 09:55:00,77.42,77.68,77.41,77.66,32700.0,72.097,72.3391,72.0877,72.3205,32700.0
2015-04-27 10:00:00,77.66,77.72,77.65,77.66,25600.0,72.3205,72.3764,72.3112,72.3205,25600.0
2015-04-27 10:05:00,77.67,77.7,77.65,77.67,13100.0,72.3298,72.3577,72.3112,72.3298,13100.0
2015-04-27 10:10:00,77.65,77.67,77.53,77.59,24000.0,72.3112,72.3298,72.1994,72.2553,24000.0
2015-04-27 10:15:00,77.59,77.59,77.45,77.47,26500.0,72.2553,72.2553,72.1249,72.1436,26500.0
2015-04-27 10:20:00,77.48,77.48,77.36,77.4,27500.0,72.1529,72.1529,72.0411,72.0784,27500.0
2015-04-27 10:25:00,77.38,77.56,77.36,77.56,23300.0,72.0597,72.2274,72.0411,72.2274,23300.0
2015-04-27 10:30:00,77.55,77.56,77.47,77.47,16000.0,72.2181,72.2274,72.1436,72.1436,16000.0
2015-04-27 10:35:00,77.47,77.5,77.4,77.49,13800.0,72.1436,72.1715,72.0784,72.1622,13800.0
2015-04-27 10:40:00,77.47,77.5,77.41,77.48,11300.0,72.1436,72.1715,72.0877,72.1529,11300.0
2015-04-27 10:45:00,77.48,77.49,77.4,77.42,7000.0,72.1529,72.1622,72.0784,72.097,7000.0
2015-04-27 10:50:00,77.44,77.45,77.31,77.33,12900.0,72.1156,72.1249,71.9946,72.0132,12900.0
2015-04-27 10:55:00,77.34,77.34,77.19,77.21,16300.0,72.0225,72.0225,71.8828,71.9014,16300.0
2015-04-27 11:00:00,77.2,77.35,77.2,77.26,22900.0,71.8921,72.0318,71.8921,71.948,22900.0
2015-04-27 11:05:00,77.26,77.3,77.11,77.29,23800.0,71.948,71.9852,71.8083,71.9759,23800.0
2015-04-27 11:10:00,77.3,77.31,77.23,77.27,17000.0,71.9852,71.9946,71.9201,71.9573,17000.0
2015-04-27 11:15:00,77.25,77.39,77.25,77.39,14100.0,71.9387,72.0691,71.9387,72.0691,14100.0
2015-04-27 11:20:00,77.39,77.45,77.26,77.3,14700.0,72.0691,72.1249,71.948,71.9852,14700.0
2015-04-27 11:25:00,77.32,77.45,77.3,77.41,17900.0,72.0039,72.1249,71.9852,72.0877,17900.0
2015-04-27 11:30:00,77.43,77.43,77.31,77.36,16000.0,72.1063,72.1063,71.9946,72.0411,16000.0
2015-04-27 11:35:00,77.35,77.44,77.33,77.38,8600.0,72.0318,72.1156,72.0132,72.0597,8600.0
2015-04-27 11:40:00,77.37,77.37,77.26,77.26,17100.0,72.0504,72.0504,71.948,71.948,17100.0
2015-04-27 11:45:00,77.26,77.29,77.18,77.2,9800.0,71.948,71.9759,71.8735,71.8921,9800.0
2015-04-27 11:50:00,77.2,77.25,77.14,77.15,31400.0,71.8921,71.9387,71.8362,71.8456,31400.0
2015-04-27 11:55:00,77.17,77.18,77.04,77.04,39100.0,71.8642,71.8735,71.7431,71.7431,39100.0
2015-04-27 12:00:00,77.05,77.13,77.03,77.1,13300.0,71.7524,71.8269,71.7338,71.799,13300.0
2015-04-27 12:05:00,77.12,77.12,77.08,77.11,14000.0,71.8176,71.8176,71.7804,71.8083,14000.0
2015-04-27 12:10:00,77.1,77.1,76.94,76.98,21400.0,71.799,71.799,71.65,71.6872,21400.0
2015-04-27 12:15:00,76.94,76.98,76.86,76.87,28800.0,71.65,71.6872,71.5755,71.5848,28800.0
2015-04-27 12:20:00,76.87,76.88,76.67,76.81,38000.0,71.5848,71.5941,71.3986,71.5289,38000.0
2015-04-27 12:25:00,76.84,76.88,76.8,76.86,21800.0,71.5569,71.5941,71.5196,71.5755,21800.0
2015-04-27 12:30:00,76.85,76.9,76.81,76.86,18500.0,71.5662,71.6127,71.5289,71.5755,18500.0
2015-04-27 12:35:00,76.87,76.88,76.83,76.88,11400.0,71.5848,71.5941,71.5476,71.5941,11400.0
2015-04-27 12:40:00,76.87,76.87,76.77,76.79,20600.0,71.5848,71.5848,71.4917,71.5103,20600.0
2015-04-27 12:45:00,76.76,76.83,76.71,76.81,17700.0,71.4824,71.5476,71.4358,71.5289,17700.0
2015-04-27 12:50:00,76.79,76.8,76.74,76.78,13700.0,71.5103,71.5196,71.4637,71.501,13700.0
2015-04-27 12:55:00,76.76,76.76,76.69,76.69,5200.0,71.4824,71.4824,71.4172,71.4172,5200.0
2015-04-27 13:00:00,76.7,76.83,76.7,76.8,20700.0,71.4265,71.5476,71.4265,71.5196,20700.0
2015-04-27 13:05:00,76.8,76.82,76.7,76.79,18800.0,71.5196,71.5382,71.4265,71.5103,18800.0
2015-04-27 13:10:00,76.79,76.81,76.72,76.74,11700.0,71.5103,71.5289,71.4451,71.4637,11700.0
2015-04-27 13:15:00,76.74,76.74,76.62,76.64,9400.0,71.4637,71.4637,71.352,71.3706,9400.0
2015-04-27 13:20:00,76.61,76.65,76.53,76.65,13500.0,71.3427,71.3799,71.2682,71.3799,13500.0
2015-04-27 13:25:00,76.64,76.77,76.6,76.7,13200.0,71.3706,71.4917,71.3334,71.4265,13200.0
2015-04-27 13:30:00,76.69,76.78,76.66,76.78,12800.0,71.4172,71.501,71.3892,71.501,12800.0
2015-04-27 13:35:00,76.78,76.82,76.72,76.72,30100.0,71.501,71.5382,71.4451,71.4451,30100.0
2015-04-27 13:40:00,76.71,76.82,76.67,76.8,20000.0,71.4358,71.5382,71.3986,71.5196,20000.0
2015-04-27 13:45:00,76.81,76.81,76.71,76.72,11500.0,71.5289,71.5289,71.4358,71.4451,11500.0
2015-04-27 13:50:00,76.71,76.72,76.67,76.69,7500.0,71.4358,71.4451,71.3986,71.4172,7500.0
2015-04-27 13:55:00,76.7,76.77,76.7,76.72,8100.0,71.4265,71.4917,71.4265,71.4451,8100.0
2015-04-27 14:00:00,76.7,76.76,76.69,76.71,6800.0,71.4265,71.4824,71.4172,71.4358,6800.0
2015-04-27 14:05:00,76.7,76.72,76.61,76.62,18200.0,71.4265,71.4451,71.3427,71.352,18200.0
2015-04-27 14:10:00,76.61,76.66,76.61,76.65,7900.0,71.3427,71.3892,71.3427,71.3799,7900.0
2015-04-27 14:15:00,76.64,76.64,76.57,76.59,16200.0,71.3706,71.3706,71.3054,71.3241,16200.0
2015-04-27 14:20:00,76.58,76.66,76.57,76.63,13100.0,71.3147,71.3892,71.3054,71.3613,13100.0
2015-04-27 14:25:00,76.64,76.68,76.64,76.65,10400.0,71.3706,71.4079,71.3706,71.3799,10400.0
2015-04-27 14:30:00,76.64,76.65,76.58,76.59,12900.0,71.3706,71.3799,71.3147,71.3241,12900.0
2015-04-27 14:35:00,76.58,76.58,76.47,76.49,11400.0,71.3147,71.3147,71.2123,71.2309,11400.0
2015-04-27 14:40:00,76.5,76.6,76.5,76.59,16200.0,71.2402,71.3334,71.2402,71.3241,16200.0
2015-04-27 14:45:00,76.58,76.63,76.56,76.62,9600.0,71.3147,71.3613,71.2961,71.352,9600.0
2015-04-27 14:50:00,76.61,76.65,76.55,76.56,13500.0,71.3427,71.3799,71.2868,71.2961,13500.0
2015-04-27 14:55:00,76.56,76.6,76.46,76.49,31800.0,71.2961,71.3334,71.203,71.2309,31800.0
2015-04-27 15:00:00,76.5,76.56,76.49,76.55,20200.0,71.2402,71.2961,71.2309,71.2868,20200.0
2015-04-27 15:05:00,76.55,76.55,76.44,76.48,21200.0,71.2868,71.2868,71.1844,71.2216,21200.0
2015-04-27 15:10:00,76.49,76.51,76.46,76.49,22300.0,71.2309,71.2496,71.203,71.2309,22300.0
2015-04-27 15:15:00,76.48,76.5,76.38,76.4,19800.0,71.2216,71.2402,71.1285,71.1471,19800.0
2015-04-27 15:20:00,76.4,76.48,76.39,76.45,20000.0,71.1471,71.2216,71.1378,71.1937,20000.0
2015-04-27 15:25:00,76.45,76.46,76.4,76.42,28100.0,71.1937,71.203,71.1471,71.1657,28100.0
2015-04-27 15:30:00,76.41,76.42,76.29,76.32,43300.0,71.1564,71.1657,71.0447,71.0726,43300.0
2015-04-27 15:35:00,76.31,76.36,76.26,76.28,31000.0,71.0633,71.1099,71.0167,71.0354,31000.0
2015-04-27 15:40:00,76.28,76.29,76.22,76.26,47500.0,71.0354,71.0447,70.9795,71.0167,47500.0
2015-04-27 15:45:00,76.27,76.32,76.24,76.29,53500.0,71.0261,71.0726,70.9981,71.0447,53500.0
2015-04-27 15:50:00,76.28,76.38,76.26,76.34,49600.0,71.0354,71.1285,71.0167,71.0912,49600.0
2015-04-27 15:55:00,76.34,76.4,76.29,76.38,76400.0,71.0912,71.1471,71.0447,71.1285,76400.0
2015-04-28 09:30:00,76.58,76.98,75.78,76.0,115700.0,71.3147,71.6872,70.5697,70.7746,115700.0
2015-04-28 09:35:00,76.11,76.39,75.96,76.11,49900.0,70.8771,71.1378,70.7374,70.8771,49900.0
2015-04-28 09:40:00,76.08,76.15,75.67,75.7,65800.0,70.8491,70.9143,70.4673,70.4952,65800.0
2015-04-28 09:45:00,75.67,75.93,75.62,75.63,37900.0,70.4673,70.7094,70.4207,70.4301,37900.0
2015-04-28 09:50:00,75.63,75.64,75.43,75.53,52400.0,70.4301,70.4394,70.2438,70.3369,52400.0
2015-04-28 09:55:00,75.53,75.53,75.2,75.23,37800.0,70.3369,70.3369,70.0296,70.0576,37800.0
2015-04-28 10:00:00,75.24,75.24,74.64,74.64,77200.0,70.0669,70.0669,69.5081,69.5081,77200.0
2015-04-28 10:05:00,74.66,74.8,74.45,74.46,159900.0,69.5268,69.6571,69.3312,69.3405,159900.0
2015-04-28 10:10:00,74.46,74.46,73.93,73.99,167600.0,69.3405,69.3405,68.8469,68.9028,167600.0
2015-04-28 10:15:00,73.98,74.37,73.97,74.37,103400.0,68.8935,69.2567,68.8842,69.2567,103400.0
2015-04-28 10:20:00,74.37,74.5,74.24,74.34,92300.0,69.2567,69.3778,69.1356,69.2288,92300.0
2015-04-28 10:25:00,74.36,75.05,74.27,75.01,77900.0,69.2474,69.8899,69.1636,69.8527,77900.0
2015-04-28 10:30:00,75.0,75.26,74.86,75.26,82000.0,69.8434,70.0855,69.713,70.0855,82000.0
2015-04-28 10:35:00,75.28,75.52,75.22,75.42,70000.0,70.1041,70.3276,70.0483,70.2345,70000.0
2015-04-28 10:40:00,75.43,75.76,75.41,75.71,38600.0,70.2438,70.5511,70.2252,70.5046,38600.0
2015-04-28 10:45:00,75.76,76.06,75.74,76.06,45600.0,70.5511,70.8305,70.5325,70.8305,45600.0
2015-04-28 10:50:00,76.08,76.21,76.06,76.11,29900.0,70.8491,70.9702,70.8305,70.8771,29900.0
2015-04-28 10:55:00,76.08,76.1,75.88,75.88,23900.0,70.8491,70.8677,70.6629,70.6629,23900.0
2015-04-28 11:00:00,75.9,76.18,75.9,76.15,16600.0,70.6815,70.9422,70.6815,70.9143,16600.0
2015-04-28 11:05:00,76.15,76.26,76.14,76.23,23400.0,70.9143,71.0167,70.905,70.9888,23400.0
2015-04-28 11:10:00,76.22,76.53,76.21,76.48,35600.0,70.9795,71.2682,70.9702,71.2216,35600.0
2015-04-28 11:15:00,76.47,76.48,76.26,76.33,11200.0,71.2123,71.2216,71.0167,71.0819,11200.0
2015-04-28 11:20:00,76.33,76.41,76.2,76.3,21600.0,71.0819,71.1564,70.9609,71.054,21600.0
2015-04-28 11:25:00,76.34,76.52,76.31,76.31,15400.0,71.0912,71.2589,71.0633,71.0633,15400.0
2015-04-28 11:30:00,76.35,76.47,76.33,76.46,14800.0,71.1006,71.2123,71.0819,71.203,14800.0
2015-04-28 11:35:00,76.46,76.62,76.46,76.52,17800.0,71.203,71.352,71.203,71.2589,17800.0
2015-04-28 11:40:00,76.48,76.48,76.25,76.3,11800.0,71.2216,71.2216,71.0074,71.054,11800.0
2015-04-28 11:45:00,76.33,76.56,76.33,76.52,15200.0,71.0819,71.2961,71.0819,71.2589,15200.0
2015-04-28 11:50:00,76.52,76.61,76.5,76.54,24400.0,71.2589,71.3427,71.2402,71.2775,24400.0
2015-04-28 11:55:00,76.55,76.56,76.35,76.44,19200.0,71.2868,71.2961,71.1006,71.1844,19200.0
2015-04-28 12:00:00,76.43,76.52,76.4,76.46,12600.0,71.1751,71.2589,71.1471,71.203,12600.0
2015-04-28 12:05:00,76.47,76.65,76.46,76.62,18300.0,71.2123,71.3799,71.203,71.352,18300.0
2015-04-28 12:10:00,76.62,76.68,76.55,76.67,22300.0,71.352,71.4079,71.2868,71.3986,22300.0
2015-04-28 12:15:00,76.65,76.69,76.58,76.62,18100.0,71.3799,71.4172,71.3147,71.352,18100.0
2015-04-28 12:20:00,76.62,76.63,76.48,76.52,15700.0,71.352,71.3613,71.2216,71.2589,15700.0
2015-04-28 12:25:00,76.53,76.68,76.5,76.62,14700.0,71.2682,71.4079,71.2402,71.352,14700.0
2015-04-28 12:30:00,76.63,76.63,76.55,76.58,12300.0,71.3613,71.3613,71.2868,71.3147,12300.0
2015-04-28 12:35:00,76.58,76.58,76.43,76.46,20100.0,71.3147,71.3147,71.1751,71.203,20100.0
2015-04-28 12:40:00,76.48,76.54,76.48,76.52,9800.0,71.2216,71.2775,71.2216,71.2589,9800.0
2015-04-28 12:45:00,76.52,76.62,76.41,76.41,11700.0,71.2589,71.352,71.1564,71.1564,11700.0
2015-04-28 12:50:00,76.42,76.67,76.42,76.61,12200.0,71.1657,71.3986,71.1657,71.3427,12200.0
2015-04-28 12:55:00,76.63,76.66,76.56,76.59,12700.0,71.3613,71.3892,71.2961,71.3241,12700.0
2015-04-28 13:00:00,76.56,76.6,76.48,76.49,25500.0,71.2961,71.3334,71.2216,71.2309,25500.0
2015-04-28 13:05:00,76.5,76.61,76.5,76.54,18700.0,71.2402,71.3427,71.2402,71.2775,18700.0
2015-04-28 13:10:00,76.53,76.57,76.51,76.56,12000.0,71.2682,71.3054,71.2496,71.2961,12000.0
2015-04-28 13:15:00,76.54,76.64,76.53,76.58,19800.0,71.2775,71.3706,71.2682,71.3147,19800.0
2015-04-28 13:20:00,76.58,76.61,76.48,76.51,16600.0,71.3147,71.3427,71.2216,71.2496,16600.0
2015-04-28 13:25:00,76.53,76.53,76.22,76.25,60500.0,71.2682,71.2682,70.9795,71.0074,60500.0
2015-04-28 13:30:00,76.25,76.37,76.25,76.29,14000.0,71.0074,71.1192,71.0074,71.0447,14000.0
2015-04-28 13:35:00,76.3,76.31,76.2,76.26,14100.0,71.054,71.0633,70.9609,71.0167,14100.0
2015-04-28 13:40:00,76.26,76.26,76.1,76.15,19900.0,71.0167,71.0167,70.8677,70.9143,19900.0
2015-04-28 13:45:00,76.15,76.23,76.12,76.23,17500.0,70.9143,70.9888,70.8864,70.9888,17500.0
2015-04-28 13:50:00,76.23,76.23,76.1,76.11,19000.0,70.9888,70.9888,70.8677,70.8771,19000.0
2015-04-28 13:55:00,76.11,76.13,76.03,76.03,35100.0,70.8771,70.8957,70.8026,70.8026,35100.0
2015-04-28 14:00:00,76.04,76.04,75.96,75.99,29600.0,70.8119,70.8119,70.7374,70.7653,29600.0
2015-04-28 14:05:00,75.99,76.01,75.89,75.89,28200.0,70.7653,70.7839,70.6722,70.6722,28200.0
2015-04-28 14:10:00,75.88,75.9,75.79,75.79,43000.0,70.6629,70.6815,70.5791,70.5791,43000.0
2015-04-28 14:15:00,75.79,75.93,75.79,75.93,27700.0,70.5791,70.7094,70.5791,70.7094,27700.0
2015-04-28 14:20:00,75.94,75.98,75.8,75.8,30700.0,70.7187,70.756,70.5884,70.5884,30700.0
2015-04-28 14:25:00,75.81,75.86,75.79,75.84,40800.0,70.5977,70.6442,70.5791,70.6256,40800.0
2015-04-28 14:30:00,75.85,76.05,75.8,76.03,39200.0,70.6349,70.8212,70.5884,70.8026,39200.0
2015-04-28 14:35:00,76.02,76.13,76.02,76.1,23000.0,70.7932,70.8957,70.7932,70.8677,23000.0
2015-04-28 14:40:00,76.09,76.09,75.94,75.98,43100.0,70.8584,70.8584,70.7187,70.756,43100.0
2015-04-28 14:45:00,75.98,76.13,75.98,76.08,27000.0,70.756,70.8957,70.756,70.8491,27000.0
2015-04-28 14:50:00,76.08,76.1,76.03,76.03,21900.0,70.8491,70.8677,70.8026,70.8026,21900.0
2015-04-28 14:55:00,76.02,76.05,75.99,75.99,35400.0,70.7932,70.8212,70.7653,70.7653,35400.0
2015-04-28 15:00:00,75.98,76.03,75.9,76.02,41700.0,70.756,70.8026,70.6815,70.7932,41700.0
2015-04-28 15:05:00,76.02,76.07,75.95,75.95,34300.0,70.7932,70.8398,70.7281,70.7281,34300.0
2015-04-28 15:10:00,75.97,76.03,75.93,75.94,36800.0,70.7467,70.8026,70.7094,70.7187,36800.0
2015-04-28 15:15:00,75.95,75.96,75.86,75.86,42600.0,70.7281,70.7374,70.6442,70.6442,42600.0
2015-04-28 15:20:00,75.87,75.96,75.84,75.84,57200.0,70.6536,70.7374,70.6256,70.6256,57200.0
2015-04-28 15:25:00,75.85,75.89,75.84,75.89,56100.0,70.6349,70.6722,70.6256,70.6722,56100.0
2015-04-28 15:30:00,75.88,76.0,75.87,76.0,81600.0,70.6629,70.7746,70.6536,70.7746,81600.0
2015-04-28 15:35:00,75.99,75.99,75.95,75.98,63200.0,70.7653,70.7653,70.7281,70.756,63200.0
2015-04-28 15:40:00,75.98,76.07,75.97,76.07,111500.0,70.756,70.8398,70.7467,70.8398,111500.0
2015-04-28 15:45:00,76.06,76.09,76.01,76.03,167300.0,70.8305,70.8584,70.7839,70.8026,167300.0
2015-04-28 15:50:00,76.02,76.04,75.95,75.95,155600.0,70.7932,70.8119,70.7281,70.7281,155600.0
2015-04-28 15:55:00,75.94,75.97,75.86,75.96,175100.0,70.7187,70.7467,70.6442,70.7374,175100.0
2015-04-29 09:30:00,75.52,75.98,75.48,75.81,48500.0,70.3276,70.756,70.2904,70.5977,48500.0
2015-04-29 09:35:00,75.8,75.91,75.36,75.79,30400.0,70.5884,70.6908,70.1786,70.5791,30400.0
2015-04-29 09:40:00,75.84,76.09,75.73,75.92,33400.0,70.6256,70.8584,70.5232,70.7001,33400.0
2015-04-29 09:45:00,75.96,76.22,75.96,76.09,17500.0,70.7374,70.9795,70.7374,70.8584,17500.0
2015-04-29 09:50:00,76.05,76.08,75.62,76.08,24600.0,70.8212,70.8491,70.4207,70.8491,24600.0
2015-04-29 09:55:00,76.03,76.22,75.96,75.97,22600.0,70.8026,70.9795,70.7374,70.7467,22600.0
2015-04-29 10:00:00,75.97,76.22,75.83,75.83,25700.0,70.7467,70.9795,70.6163,70.6163,25700.0
2015-04-29 10:05:00,75.83,75.88,75.55,75.68,15300.0,70.6163,70.6629,70.3556,70.4766,15300.0
2015-04-29 10:10:00,75.72,75.97,75.69,75.94,19900.0,70.5139,70.7467,70.4859,70.7187,19900.0
2015-04-29 10:15:00,75.92,75.96,75.76,75.76,13300.0,70.7001,70.7374,70.5511,70.5511,13300.0
2015-04-29 10:20:00,75.7,75.83,75.57,75.61,38600.0,70.4952,70.6163,70.3742,70.4114,38600.0
2015-04-29 10:25:00,75.59,75.94,75.55,75.82,18200.0,70.3928,70.7187,70.3556,70.607,18200.0
2015-04-29 10:30:00,75.8,75.88,75.72,75.77,19500.0,70.5884,70.6629,70.5139,70.5604,19500.0
2015-04-29 10:35:00,75.78,76.0,75.75,75.96,17400.0,70.5697,70.7746,70.5418,70.7374,17400.0
2015-04-29 10:40:00,75.98,76.08,75.89,76.01,20900.0,70.756,70.8491,70.6722,70.7839,20900.0
2015-04-29 10:45:00,76.0,76.19,76.0,76.15,14500.0,70.7746,70.9516,70.7746,70.9143,14500.0
2015-04-29 10:50:00,76.15,76.16,76.06,76.13,9300.0,70.9143,70.9236,70.8305,70.8957,9300.0
2015-04-29 10:55:00,76.11,76.28,76.1,76.19,17200.0,70.8771,71.0354,70.8677,70.9516,17200.0
2015-04-29 11:00:00,76.18,76.48,76.13,76.3,76300.0,70.9422,71.2216,70.8957,71.054,76300.0
2015-04-29 11:05:00,76.29,76.31,76.1,76.25,16600.0,71.0447,71.0633,70.8677,71.0074,16600.0
2015-04-29 11:10:00,76.23,76.23,76.08,76.1,12900.0,70.9888,70.9888,70.8491,70.8677,12900.0
2015-04-29 11:15:00,76.11,76.2,76.09,76.1,14200.0,70.8771,70.9609,70.8584,70.8677,14200.0
2015-04-29 11:20:00,76.12,76.15,75.96,75.97,21500.0,70.8864,70.9143,70.7374,70.7467,21500.0
2015-04-29 11:25:00,75.98,76.07,75.88,75.88,26900.0,70.756,70.8398,70.6629,70.6629,26900.0
2015-04-29 11:30:00,75.88,75.92,75.76,75.8,18000.0,70.6629,70.7001,70.5511,70.5884,18000.0
2015-04-29 11:35:00,75.81,75.84,75.74,75.74,14700.0,70.5977,70.6256,70.5325,70.5325,14700.0
2015-04-29 11:40:00,75.72,75.74,75.63,75.65,16700.0,70.5139,70.5325,70.4301,70.4487,16700.0
2015-04-29 11:45:00,75.63,75.65,75.59,75.59,15500.0,70.4301,70.4487,70.3928,70.3928,15500.0
2015-04-29 11:50:00,75.61,75.64,75.49,75.61,18400.0,70.4114,70.4394,70.2997,70.4114,18400.0
2015-04-29 11:55:00,75.61,75.61,75.49,75.49,15200.0,70.4114,70.4114,70.2997,70.2997,15200.0
2015-04-29 12:00:00,75.51,75.56,75.37,75.44,13700.0,70.3183,70.3649,70.1879,70.2531,13700.0
2015-04-29 12:05:00,75.43,75.6,75.4,75.6,16400.0,70.2438,70.4021,70.2159,70.4021,16400.0
2015-04-29 12:10:00,75.61,75.61,75.34,75.43,11700.0,70.4114,70.4114,70.16,70.2438,11700.0
2015-04-29 12:15:00,75.43,75.55,75.4,75.43,16000.0,70.2438,70.3556,70.2159,70.2438,16000.0
2015-04-29 12:20:00,75.43,75.46,75.37,75.44,21100.0,70.2438,70.2718,70.1879,70.2531,21100.0
2015-04-29 12:25:00,75.43,75.44,75.3,75.35,16800.0,70.2438,70.2531,70.1228,70.1693,16800.0
2015-04-29 12:30:00,75.34,75.35,75.22,75.3,21600.0,70.16,70.1693,70.0483,70.1228,21600.0
2015-04-29 12:35:00,75.32,75.45,75.32,75.38,15900.0,70.1414,70.2624,70.1414,70.1973,15900.0
2015-04-29 12:40:00,75.39,75.51,75.34,75.39,20000.0,70.2066,70.3183,70.16,70.2066,20000.0
2015-04-29 12:45:00,75.38,75.42,75.34,75.39,15300.0,70.1973,70.2345,70.16,70.2066,15300.0
2015-04-29 12:50:00,75.39,75.39,75.31,75.31,23600.0,70.2066,70.2066,70.1321,70.1321,23600.0
2015-04-29 12:55:00,75.3,75.57,75.28,75.57,19200.0,70.1228,70.3742,70.1041,70.3742,19200.0
2015-04-29 13:00:00,75.55,75.65,75.55,75.59,18600.0,70.3556,70.4487,70.3556,70.3928,18600.0
2015-04-29 13:05:00,75.57,75.57,75.35,75.49,11300.0,70.3742,70.3742,70.1693,70.2997,11300.0
2015-04-29 13:10:00,75.5,75.69,75.49,75.63,15100.0,70.309,70.4859,70.2997,70.4301,15100.0
2015-04-29 13:15:00,75.64,75.72,75.56,75.61,8600.0,70.4394,70.5139,70.3649,70.4114,8600.0
2015-04-29 13:20:00,75.63,75.63,75.42,75.53,24300.0,70.4301,70.4301,70.2345,70.3369,24300.0
2015-04-29 13:25:00,75.53,75.61,75.45,75.53,22200.0,70.3369,70.4114,70.2624,70.3369,22200.0
2015-04-29 13:30:00,75.55,75.58,75.47,75.48,22000.0,70.3556,70.3835,70.2811,70.2904,22000.0
2015-04-29 13:35:00,75.48,75.63,75.38,75.54,22000.0,70.2904,70.4301,70.1973,70.3463,22000.0
2015-04-29 13:40:00,75.52,75.63,75.5,75.59,20600.0,70.3276,70.4301,70.309,70.3928,20600.0
2015-04-29 13:45:00,75.6,75.71,75.59,75.69,9800.0,70.4021,70.5046,70.3928,70.4859,9800.0
2015-04-29 13:50:00,75.7,75.85,75.66,75.84,17900.0,70.4952,70.6349,70.458,70.6256,17900.0
2015-04-29 13:55:00,75.84,76.03,75.83,76.03,13700.0,70.6256,70.8026,70.6163,70.8026,13700.0
2015-04-29 14:00:00,76.01,76.19,75.7,76.19,30700.0,70.7839,70.9516,70.4952,70.9516,30700.0
2015-04-29 14:05:00,76.16,76.33,76.06,76.11,27400.0,70.9236,71.0819,70.8305,70.8771,27400.0
2015-04-29 14:10:00,76.09,76.23,76.0,76.02,21500.0,70.8584,70.9888,70.7746,70.7932,21500.0
2015-04-29 14:15:00,76.0,76.24,76.0,76.2,16500.0,70.7746,70.9981,70.7746,70.9609,16500.0
2015-04-29 14:20:00,76.19,76.29,76.07,76.09,45800.0,70.9516,71.0447,70.8398,70.8584,45800.0
2015-04-29 14:25:00,76.1,76.17,75.96,76.13,15500.0,70.8677,70.9329,70.7374,70.8957,15500.0
2015-04-29 14:30:00,76.08,76.15,75.98,76.09,13800.0,70.8491,70.9143,70.756,70.8584,13800.0
2015-04-29 14:35:00,76.07,76.19,76.0,76.0,14500.0,70.8398,70.9516,70.7746,70.7746,14500.0
2015-04-29 14:40:00,75.99,76.19,75.97,76.13,10900.0,70.7653,70.9516,70.7467,70.8957,10900.0
2015-04-29 14:45:00,76.14,76.23,76.03,76.03,13600.0,70.905,70.9888,70.8026,70.8026,13600.0
2015-04-29 14:50:00,76.03,76.21,75.98,76.09,18500.0,70.8026,70.9702,70.756,70.8584,18500.0
2015-04-29 14:55:00,76.1,76.22,76.08,76.13,15900.0,70.8677,70.9795,70.8491,70.8957,15900.0
2015-04-29 15:00:00,76.15,76.21,76.02,76.05,28100.0,70.9143,70.9702,70.7932,70.8212,28100.0
2015-04-29 15:05:00,76.05,76.11,76.01,76.06,35100.0,70.8212,70.8771,70.7839,70.8305,35100.0
2015-04-29 15:10:00,76.06,76.17,76.05,76.12,83900.0,70.8305,70.9329,70.8212,70.8864,83900.0
2015-04-29 15:15:00,76.11,76.14,76.04,76.11,38500.0,70.8771,70.905,70.8119,70.8771,38500.0
2015-04-29 15:20:00,76.12,76.17,76.07,76.12,16100.0,70.8864,70.9329,70.8398,70.8864,16100.0
2015-04-29 15:25:00,76.12,76.13,76.06,76.1,26900.0,70.8864,70.8957,70.8305,70.8677,26900.0
2015-04-29 15:30:00,76.1,76.2,76.09,76.13,28100.0,70.8677,70.9609,70.8584,70.8957,28100.0
2015-04-29 15:35:00,76.13,76.22,76.11,76.11,33300.0,70.8957,70.9795,70.8771,70.8771,33300.0
2015-04-29 15:40:00,76.11,76.16,76.09,76.12,55100.0,70.8771,70.9236,70.8584,70.8864,55100.0
2015-04-29 15:45:00,76.12,76.24,76.11,76.15,48200.0,70.8864,70.9981,70.8771,70.9143,48200.0
2015-04-29 15:50:00,76.16,76.2,76.09,76.2,53500.0,70.9236,70.9609,70.8584,70.9609,53500.0
2015-04-29 15:55:00,76.19,76.21,76.03,76.06,158900.0,70.9516,70.9702,70.8026,70.8305,158900.0
2015-04-30 09:30:00,75.65,76.06,75.55,76.06,46500.0,70.4487,70.8305,70.3556,70.8305,46500.0
2015-04-30 09:35:00,76.07,76.27,75.96,76.18,16400.0,70.8398,71.0261,70.7374,70.9422,16400.0
2015-04-30 09:40:00,76.18,76.23,75.55,75.62,56600.0,70.9422,70.9888,70.3556,70.4207,56600.0
2015-04-30 09:45:00,75.62,75.73,75.42,75.51,46100.0,70.4207,70.5232,70.2345,70.3183,46100.0
2015-04-30 09:50:00,75.46,75.5,75.25,75.28,23500.0,70.2718,70.309,70.0762,70.1041,23500.0
2015-04-30 09:55:00,75.26,75.52,75.22,75.23,35600.0,70.0855,70.3276,70.0483,70.0576,35600.0
2015-04-30 10:00:00,75.2,75.25,74.89,74.92,64200.0,70.0296,70.0762,69.7409,69.7689,64200.0
2015-04-30 10:05:00,74.96,75.13,74.94,74.94,74900.0,69.8061,69.9644,69.7875,69.7875,74900.0
2015-04-30 10:10:00,74.98,75.1,74.86,75.02,43900.0,69.8248,69.9365,69.713,69.862,43900.0
2015-04-30 10:15:00,75.02,75.02,74.73,74.74,86700.0,69.862,69.862,69.5919,69.6013,86700.0
2015-04-30 10:20:00,74.78,74.96,74.71,74.79,65100.0,69.6385,69.8061,69.5733,69.6478,65100.0
2015-04-30 10:25:00,74.78,74.88,74.75,74.76,40000.0,69.6385,69.7316,69.6106,69.6199,40000.0
2015-04-30 10:30:00,74.75,74.8,74.71,74.79,68300.0,69.6106,69.6571,69.5733,69.6478,68300.0
2015-04-30 10:35:00,74.79,74.8,74.5,74.67,142700.0,69.6478,69.6571,69.3778,69.5361,142700.0
2015-04-30 10:40:00,74.67,74.7,74.63,74.64,94800.0,69.5361,69.564,69.4988,69.5081,94800.0
2015-04-30 10:45:00,74.65,74.98,74.61,74.85,63000.0,69.5174,69.8248,69.4802,69.7037,63000.0
2015-04-30 10:50:00,74.88,75.08,74.87,75.08,14700.0,69.7316,69.9179,69.7223,69.9179,14700.0
2015-04-30 10:55:00,75.09,75.09,74.85,74.85,78200.0,69.9272,69.9272,69.7037,69.7037,78200.0
2015-04-30 11:00:00,74.85,75.03,74.85,74.99,32500.0,69.7037,69.8713,69.7037,69.8341,32500.0
2015-04-30 11:05:00,74.98,75.22,74.96,75.15,69500.0,69.8248,70.0483,69.8061,69.9831,69500.0
2015-04-30 11:10:00,75.14,75.32,75.13,75.2,38800.0,69.9738,70.1414,69.9644,70.0296,38800.0
2015-04-30 11:15:00,75.22,75.22,75.02,75.05,36700.0,70.0483,70.0483,69.862,69.8899,36700.0
2015-04-30 11:20:00,75.05,75.22,74.96,74.98,111000.0,69.8899,70.0483,69.8061,69.8248,111000.0
2015-04-30 11:25:00,74.99,75.07,74.94,74.97,38100.0,69.8341,69.9086,69.7875,69.8154,38100.0
2015-04-30 11:30:00,75.0,75.09,74.97,74.99,52300.0,69.8434,69.9272,69.8154,69.8341,52300.0
2015-04-30 11:35:00,74.98,75.02,74.92,74.97,16100.0,69.8248,69.862,69.7689,69.8154,16100.0
2015-04-30 11:40:00,74.97,74.99,74.85,74.97,16000.0,69.8154,69.8341,69.7037,69.8154,16000.0
2015-04-30 11:45:00,74.94,75.0,74.92,74.97,14200.0,69.7875,69.8434,69.7689,69.8154,14200.0
2015-04-30 11:50:00,74.98,75.01,74.94,74.97,27100.0,69.8248,69.8527,69.7875,69.8154,27100.0
2015-04-30 11:55:00,74.97,74.99,74.86,74.86,9100.0,69.8154,69.8341,69.713,69.713,9100.0
2015-04-30 12:00:00,74.86,74.9,74.76,74.85,30100.0,69.713,69.7503,69.6199,69.7037,30100.0
2015-04-30 12:05:00,74.85,74.85,74.66,74.66,15000.0,69.7037,69.7037,69.5268,69.5268,15000.0
2015-04-30 12:10:00,74.66,74.78,74.65,74.7,80100.0,69.5268,69.6385,69.5174,69.564,80100.0
2015-04-30 12:15:00,74.72,74.79,74.68,74.76,23000.0,69.5826,69.6478,69.5454,69.6199,23000.0
2015-04-30 12:20:00,74.76,74.77,74.69,74.76,24500.0,69.6199,69.6292,69.5547,69.6199,24500.0
2015-04-30 12:25:00,74.75,74.81,74.68,74.72,11000.0,69.6106,69.6664,69.5454,69.5826,11000.0
2015-04-30 12:30:00,74.71,74.72,74.67,74.69,12200.0,69.5733,69.5826,69.5361,69.5547,12200.0
2015-04-30 12:35:00,74.7,74.7,74.54,74.58,141200.0,69.564,69.564,69.415,69.4523,141200.0
2015-04-30 12:40:00,74.59,74.64,74.56,74.61,21800.0,69.4616,69.5081,69.4336,69.4802,21800.0
2015-04-30 12:45:00,74.61,74.68,74.48,74.68,32200.0,69.4802,69.5454,69.3591,69.5454,32200.0
2015-04-30 12:50:00,74.67,74.68,74.61,74.64,22500.0,69.5361,69.5454,69.4802,69.5081,22500.0
2015-04-30 12:55:00,74.62,74.72,74.59,74.61,22600.0,69.4895,69.5826,69.4616,69.4802,22600.0
2015-04-30 13:00:00,74.6,74.64,74.58,74.61,23200.0,69.4709,69.5081,69.4523,69.4802,23200.0
2015-04-30 13:05:00,74.61,74.63,74.48,74.52,50900.0,69.4802,69.4988,69.3591,69.3964,50900.0
2015-04-30 13:10:00,74.54,74.54,74.49,74.54,45300.0,69.415,69.415,69.3684,69.415,45300.0
2015-04-30 13:15:00,74.54,74.6,74.48,74.58,12400.0,69.415,69.4709,69.3591,69.4523,12400.0
2015-04-30 13:20:00,74.61,74.62,74.47,74.48,101800.0,69.4802,69.4895,69.3498,69.3591,101800.0
2015-04-30 13:25:00,74.48,74.51,74.47,74.49,16700.0,69.3591,69.3871,69.3498,69.3684,16700.0
2015-04-30 13:30:00,74.47,74.62,74.45,74.62,25000.0,69.3498,69.4895,69.3312,69.4895,25000.0
2015-04-30 13:35:00,74.62,74.65,74.54,74.54,25100.0,69.4895,69.5174,69.415,69.415,25100.0
2015-04-30 13:40:00,74.55,74.56,74.4,74.4,32500.0,69.4243,69.4336,69.2846,69.2846,32500.0
2015-04-30 13:45:00,74.4,74.41,74.27,74.29,34500.0,69.2846,69.2939,69.1636,69.1822,34500.0
2015-04-30 13:50:00,74.27,74.27,74.17,74.19,134200.0,69.1636,69.1636,69.0704,69.0891,134200.0
2015-04-30 13:55:00,74.2,74.25,74.19,74.21,28500.0,69.0984,69.1449,69.0891,69.1077,28500.0
2015-04-30 14:00:00,74.22,74.25,74.18,74.23,27200.0,69.117,69.1449,69.0798,69.1263,27200.0
2015-04-30 14:05:00,74.23,74.25,74.14,74.19,34200.0,69.1263,69.1449,69.0425,69.0891,34200.0
2015-04-30 14:10:00,74.19,74.36,74.18,74.36,66700.0,69.0891,69.2474,69.0798,69.2474,66700.0
2015-04-30 14:15:00,74.36,74.38,74.24,74.29,122900.0,69.2474,69.266,69.1356,69.1822,122900.0
2015-04-30 14:20:00,74.27,74.3,74.06,74.06,28700.0,69.1636,69.1915,68.968,68.968,28700.0
2015-04-30 14:25:00,74.05,74.25,74.04,74.25,45600.0,68.9587,69.1449,68.9494,69.1449,45600.0
2015-04-30 14:30:00,74.24,74.26,74.12,74.18,119800.0,69.1356,69.1543,69.0239,69.0798,119800.0
2015-04-30 14:35:00,74.18,74.4,74.18,74.39,35800.0,69.0798,69.2846,69.0798,69.2753,35800.0
2015-04-30 14:40:00,74.4,74.4,74.2,74.33,157400.0,69.2846,69.2846,69.0984,69.2194,157400.0
2015-04-30 14:45:00,74.32,74.33,74.15,74.16,154100.0,69.2101,69.2194,69.0518,69.0611,154100.0
2015-04-30 14:50:00,74.16,74.3,74.1,74.26,32000.0,69.0611,69.1915,69.0053,69.1543,32000.0
2015-04-30 14:55:00,74.26,74.35,74.25,74.28,49700.0,69.1543,69.2381,69.1449,69.1729,49700.0
2015-04-30 15:00:00,74.27,74.29,74.04,74.05,97700.0,69.1636,69.1822,68.9494,68.9587,97700.0
2015-04-30 15:05:00,74.04,74.06,73.99,74.0,26000.0,68.9494,68.968,68.9028,68.9121,26000.0
2015-04-30 15:10:00,73.99,74.06,73.88,74.03,49700.0,68.9028,68.968,68.8004,68.9401,49700.0
2015-04-30 15:15:00,74.04,74.06,74.0,74.02,70700.0,68.9494,68.968,68.9121,68.9308,70700.0
2015-04-30 15:20:00,74.02,74.09,74.0,74.02,61000.0,68.9308,68.9959,68.9121,68.9308,61000.0
2015-04-30 15:25:00,74.02,74.11,73.98,74.11,72900.0,68.9308,69.0146,68.8935,69.0146,72900.0
2015-04-30 15:30:00,74.11,74.11,73.97,74.0,86200.0,69.0146,69.0146,68.8842,68.9121,86200.0
2015-04-30 15:35:00,74.0,74.05,73.99,74.01,76800.0,68.9121,68.9587,68.9028,68.9214,76800.0
2015-04-30 15:40:00,74.01,74.03,74.0,74.01,101500.0,68.9214,68.9401,68.9121,68.9214,101500.0
2015-04-30 15:45:00,74.01,74.05,73.93,73.95,107100.0,68.9214,68.9587,68.8469,68.8656,107100.0
2015-04-30 15:50:00,73.95,74.06,73.92,74.06,113800.0,68.8656,68.968,68.8376,68.968,113800.0
2015-04-30 15:55:00,74.05,74.14,73.96,74.06,214300.0,68.9587,69.0425,68.8749,68.968,214300.0
2015-05-01 09:30:00,74.31,74.42,73.82,73.97,52100.0,69.2008,69.3033,68.7445,68.8842,52100.0
2015-05-01 09:35:00,74.0,74.22,73.68,74.09,43500.0,68.9121,69.117,68.6141,68.9959,43500.0
2015-05-01 09:40:00,74.15,74.55,74.15,74.53,30900.0,69.0518,69.4243,69.0518,69.4057,30900.0
2015-05-01 09:45:00,74.53,74.53,74.14,74.17,39500.0,69.4057,69.4057,69.0425,69.0704,39500.0
2015-05-01 09:50:00,74.16,74.24,73.94,73.99,33000.0,69.0611,69.1356,68.8563,68.9028,33000.0
2015-05-01 09:55:00,73.96,74.33,73.95,74.19,67700.0,68.8749,69.2194,68.8656,69.0891,67700.0
2015-05-01 10:00:00,74.05,74.23,74.0,74.13,24500.0,68.9587,69.1263,68.9121,69.0332,24500.0
2015-05-01 10:05:00,74.12,74.2,73.97,74.2,43300.0,69.0239,69.0984,68.8842,69.0984,43300.0
2015-05-01 10:10:00,74.22,74.29,74.06,74.23,42900.0,69.117,69.1822,68.968,69.1263,42900.0
2015-05-01 10:15:00,74.2,74.4,74.18,74.38,16400.0,69.0984,69.2846,69.0798,69.266,16400.0
2015-05-01 10:20:00,74.4,74.47,74.25,74.36,19300.0,69.2846,69.3498,69.1449,69.2474,19300.0
2015-05-01 10:25:00,74.37,74.39,74.18,74.18,14700.0,69.2567,69.2753,69.0798,69.0798,14700.0
2015-05-01 10:30:00,74.2,74.39,74.16,74.36,17800.0,69.0984,69.2753,69.0611,69.2474,17800.0
2015-05-01 10:35:00,74.36,74.43,74.23,74.4,21400.0,69.2474,69.3126,69.1263,69.2846,21400.0
2015-05-01 10:40:00,74.37,74.37,74.22,74.35,20200.0,69.2567,69.2567,69.117,69.2381,20200.0
2015-05-01 10:45:00,74.35,74.38,74.19,74.19,14500.0,69.2381,69.266,69.0891,69.0891,14500.0
2015-05-01 10:50:00,74.19,74.39,74.18,74.37,14600.0,69.0891,69.2753,69.0798,69.2567,14600.0
2015-05-01 10:55:00,74.37,74.42,74.27,74.42,9500.0,69.2567,69.3033,69.1636,69.3033,9500.0
2015-05-01 11:00:00,74.43,74.48,74.4,74.4,21700.0,69.3126,69.3591,69.2846,69.2846,21700.0
2015-05-01 11:05:00,74.4,74.48,74.39,74.45,12700.0,69.2846,69.3591,69.2753,69.3312,12700.0
2015-05-01 11:10:00,74.47,74.48,74.41,74.45,10600.0,69.3498,69.3591,69.2939,69.3312,10600.0
2015-05-01 11:15:00,74.47,74.56,74.47,74.53,16000.0,69.3498,69.4336,69.3498,69.4057,16000.0
2015-05-01 11:20:00,74.53,74.59,74.4,74.41,17800.0,69.4057,69.4616,69.2846,69.2939,17800.0
2015-05-01 11:25:00,74.43,74.51,74.41,74.48,27300.0,69.3126,69.3871,69.2939,69.3591,27300.0
2015-05-01 11:30:00,74.48,74.57,74.38,74.39,19600.0,69.3591,69.4429,69.266,69.2753,19600.0
2015-05-01 11:35:00,74.39,74.44,74.35,74.38,12500.0,69.2753,69.3219,69.2381,69.266,12500.0
2015-05-01 11:40:00,74.38,74.38,74.23,74.27,11200.0,69.266,69.266,69.1263,69.1636,11200.0
2015-05-01 11:45:00,74.27,74.29,73.97,73.97,11800.0,69.1636,69.1822,68.8842,68.8842,11800.0
2015-05-01 11:50:00,73.97,74.08,73.94,74.07,13000.0,68.8842,68.9866,68.8563,68.9773,13000.0
2015-05-01 11:55:00,74.09,74.22,74.07,74.12,18700.0,68.9959,69.117,68.9773,69.0239,18700.0
2015-05-01 12:00:00,74.1,74.13,73.99,74.13,13900.0,69.0053,69.0332,68.9028,69.0332,13900.0
2015-05-01 12:05:00,74.15,74.16,74.02,74.13,19600.0,69.0518,69.0611,68.9308,69.0332,19600.0
2015-05-01 12:10:00,74.1,74.22,74.1,74.16,8900.0,69.0053,69.117,69.0053,69.0611,8900.0
2015-05-01 12:15:00,74.16,74.23,74.14,74.22,8000.0,69.0611,69.1263,69.0425,69.117,8000.0
2015-05-01 12:20:00,74.22,74.38,74.22,74.38,13100.0,69.117,69.266,69.117,69.266,13100.0
2015-05-01 12:25:00,74.37,74.37,74.26,74.32,11800.0,69.2567,69.2567,69.1543,69.2101,11800.0
2015-05-01 12:30:00,74.32,74.41,74.31,74.36,11300.0,69.2101,69.2939,69.2008,69.2474,11300.0
2015-05-01 12:35:00,74.37,74.4,74.32,74.37,12100.0,69.2567,69.2846,69.2101,69.2567,12100.0
2015-05-01 12:40:00,74.37,74.4,74.3,74.36,11400.0,69.2567,69.2846,69.1915,69.2474,11400.0
2015-05-01 12:45:00,74.37,74.46,74.32,74.39,12500.0,69.2567,69.3405,69.2101,69.2753,12500.0
2015-05-01 12:50:00,74.39,74.4,74.34,74.37,9500.0,69.2753,69.2846,69.2288,69.2567,9500.0
2015-05-01 12:55:00,74.34,74.38,74.29,74.35,13600.0,69.2288,69.266,69.1822,69.2381,13600.0
2015-05-01 13:00:00,74.37,74.39,74.33,74.38,10200.0,69.2567,69.2753,69.2194,69.266,10200.0
2015-05-01 13:05:00,74.38,74.38,74.3,74.33,10200.0,69.266,69.266,69.1915,69.2194,10200.0
2015-05-01 13:10:00,74.34,74.36,74.32,74.35,10900.0,69.2288,69.2474,69.2101,69.2381,10900.0
2015-05-01 13:15:00,74.35,74.38,74.31,74.34,13700.0,69.2381,69.266,69.2008,69.2288,13700.0
2015-05-01 13:20:00,74.35,74.39,74.29,74.38,13200.0,69.2381,69.2753,69.1822,69.266,13200.0
2015-05-01 13:25:00,74.38,74.39,74.26,74.26,14500.0,69.266,69.2753,69.1543,69.1543,14500.0
2015-05-01 13:30:00,74.27,74.37,74.25,74.26,21800.0,69.1636,69.2567,69.1449,69.1543,21800.0
2015-05-01 13:35:00,74.24,74.24,74.17,74.21,14300.0,69.1356,69.1356,69.0704,69.1077,14300.0
2015-05-01 13:40:00,74.22,74.27,74.18,74.27,16800.0,69.117,69.1636,69.0798,69.1636,16800.0
2015-05-01 13:45:00,74.27,74.31,74.25,74.3,13500.0,69.1636,69.2008,69.1449,69.1915,13500.0
2015-05-01 13:50:00,74.31,74.46,74.31,74.36,27500.0,69.2008,69.3405,69.2008,69.2474,27500.0
2015-05-01 13:55:00,74.37,74.42,74.3,74.33,13300.0,69.2567,69.3033,69.1915,69.2194,13300.0
2015-05-01 14:00:00,74.32,74.39,74.32,74.36,15800.0,69.2101,69.2753,69.2101,69.2474,15800.0
2015-05-01 14:05:00,74.36,74.37,74.3,74.31,13700.0,69.2474,69.2567,69.1915,69.2008,13700.0
2015-05-01 14:10:00,74.31,74.37,74.27,74.27,17500.0,69.2008,69.2567,69.1636,69.1636,17500.0
2015-05-01 14:15:00,74.28,74.33,74.27,74.3,16200.0,69.1729,69.2194,69.1636,69.1915,16200.0
2015-05-01 14:20:00,74.3,74.42,74.3,74.42,14600.0,69.1915,69.3033,69.1915,69.3033,14600.0
2015-05-01 14:25:00,74.43,74.46,74.4,74.42,18200.0,69.3126,69.3405,69.2846,69.3033,18200.0
2015-05-01 14:30:00,74.43,74.55,74.41,74.49,24700.0,69.3126,69.4243,69.2939,69.3684,24700.0
2015-05-01 14:35:00,74.49,74.51,74.43,74.5,14800.0,69.3684,69.3871,69.3126,69.3778,14800.0
2015-05-01 14:40:00,74.51,74.52,74.46,74.46,14100.0,69.3871,69.3964,69.3405,69.3405,14100.0
2015-05-01 14:45:00,74.47,74.55,74.47,74.52,20400.0,69.3498,69.4243,69.3498,69.3964,20400.0
2015-05-01 14:50:00,74.52,74.52,74.42,74.42,17700.0,69.3964,69.3964,69.3033,69.3033,17700.0
2015-05-01 14:55:00,74.43,74.48,74.41,74.45,20800.0,69.3126,69.3591,69.2939,69.3312,20800.0
2015-05-01 15:00:00,74.46,74.47,74.37,74.44,22200.0,69.3405,69.3498,69.2567,69.3219,22200.0
2015-05-01 15:05:00,74.44,74.45,74.39,74.39,15800.0,69.3219,69.3312,69.2753,69.2753,15800.0
2015-05-01 15:10:00,74.39,74.42,74.37,74.4,26200.0,69.2753,69.3033,69.2567,69.2846,26200.0
2015-05-01 15:15:00,74.4,74.4,74.35,74.35,11800.0,69.2846,69.2846,69.2381,69.2381,11800.0
2015-05-01 15:20:00,74.35,74.42,74.31,74.33,31100.0,69.2381,69.3033,69.2008,69.2194,31100.0
2015-05-01 15:25:00,74.33,74.34,74.2,74.25,23900.0,69.2194,69.2288,69.0984,69.1449,23900.0
2015-05-01 15:30:00,74.26,74.36,74.26,74.32,32800.0,69.1543,69.2474,69.1543,69.2101,32800.0
2015-05-01 15:35:00,74.33,74.41,74.33,74.34,33700.0,69.2194,69.2939,69.2194,69.2288,33700.0
2015-05-01 15:40:00,74.34,74.41,74.34,74.37,41900.0,69.2288,69.2939,69.2288,69.2567,41900.0
2015-05-01 15:45:00,74.38,74.55,74.38,74.51,66800.0,69.266,69.4243,69.266,69.3871,66800.0
2015-05-01 15:50:00,74.51,74.53,74.43,74.44,77500.0,69.3871,69.4057,69.3126,69.3219,77500.0
2015-05-01 15:55:00,74.44,74.52,74.44,74.5,101700.0,69.3219,69.3964,69.3219,69.3778,101700.0
2015-05-04 09:30:00,74.85,75.04,74.72,74.97,34900.0,69.7037,69.8806,69.5826,69.8154,34900.0
2015-05-04 09:35:00,75.05,75.47,74.91,75.28,31300.0,69.8899,70.2811,69.7596,70.1041,31300.0
2015-05-04 09:40:00,75.27,75.28,74.96,75.0,15800.0,70.0948,70.1041,69.8061,69.8434,15800.0
2015-05-04 09:45:00,75.0,75.17,74.96,75.09,48700.0,69.8434,70.0017,69.8061,69.9272,48700.0
2015-05-04 09:50:00,75.17,75.47,75.09,75.39,47500.0,70.0017,70.2811,69.9272,70.2066,47500.0
2015-05-04 09:55:00,75.42,75.68,75.28,75.67,15700.0,70.2345,70.4766,70.1041,70.4673,15700.0
2015-05-04 10:00:00,75.59,75.64,75.42,75.59,11400.0,70.3928,70.4394,70.2345,70.3928,11400.0
2015-05-04 10:05:00,75.56,75.59,75.45,75.53,32400.0,70.3649,70.3928,70.2624,70.3369,32400.0
2015-05-04 10:10:00,75.53,75.57,75.45,75.48,24000.0,70.3369,70.3742,70.2624,70.2904,24000.0
2015-05-04 10:15:00,75.48,75.49,75.34,75.4,8600.0,70.2904,70.2997,70.16,70.2159,8600.0
2015-05-04 10:20:00,75.4,75.49,75.29,75.45,9700.0,70.2159,70.2997,70.1134,70.2624,9700.0
2015-05-04 10:25:00,75.4,75.59,75.4,75.51,11900.0,70.2159,70.3928,70.2159,70.3183,11900.0
2015-05-04 10:30:00,75.54,75.54,75.35,75.43,11700.0,70.3463,70.3463,70.1693,70.2438,11700.0
2015-05-04 10:35:00,75.44,75.58,75.44,75.55,19300.0,70.2531,70.3835,70.2531,70.3556,19300.0
2015-05-04 10:40:00,75.54,75.57,75.46,75.47,32000.0,70.3463,70.3742,70.2718,70.2811,32000.0
2015-05-04 10:45:00,75.47,75.59,75.4,75.53,12300.0,70.2811,70.3928,70.2159,70.3369,12300.0
2015-05-04 10:50:00,75.54,75.54,75.38,75.5,7400.0,70.3463,70.3463,70.1973,70.309,7400.0
2015-05-04 10:55:00,75.5,75.58,75.46,75.51,18400.0,70.309,70.3835,70.2718,70.3183,18400.0
2015-05-04 11:00:00,75.52,75.6,75.5,75.57,15100.0,70.3276,70.4021,70.309,70.3742,15100.0
2015-05-04 11:05:00,75.59,75.59,75.49,75.52,24200.0,70.3928,70.3928,70.2997,70.3276,24200.0
2015-05-04 11:10:00,75.53,75.58,75.41,75.44,29900.0,70.3369,70.3835,70.2252,70.2531,29900.0
2015-05-04 11:15:00,75.45,75.45,75.3,75.3,8600.0,70.2624,70.2624,70.1228,70.1228,8600.0
2015-05-04 11:20:00,75.3,75.33,75.3,75.33,14000.0,70.1228,70.1507,70.1228,70.1507,14000.0
2015-05-04 11:25:00,75.34,75.46,75.33,75.41,10200.0,70.16,70.2718,70.1507,70.2252,10200.0
2015-05-04 11:30:00,75.39,75.44,75.31,75.44,18900.0,70.2066,70.2531,70.1321,70.2531,18900.0
2015-05-04 11:35:00,75.44,75.51,75.39,75.44,9500.0,70.2531,70.3183,70.2066,70.2531,9500.0
2015-05-04 11:40:00,75.45,75.5,75.38,75.47,28400.0,70.2624,70.309,70.1973,70.2811,28400.0
2015-05-04 11:45:00,75.48,75.51,75.41,75.5,22300.0,70.2904,70.3183,70.2252,70.309,22300.0
2015-05-04 11:50:00,75.52,75.52,75.35,75.4,12200.0,70.3276,70.3276,70.1693,70.2159,12200.0
2015-05-04 11:55:00,75.4,75.42,75.37,75.4,6900.0,70.2159,70.2345,70.1879,70.2159,6900.0
2015-05-04 12:00:00,75.41,75.48,75.38,75.46,15400.0,70.2252,70.2904,70.1973,70.2718,15400.0
2015-05-04 12:05:00,75.47,75.59,75.47,75.53,20000.0,70.2811,70.3928,70.2811,70.3369,20000.0
2015-05-04 12:10:00,75.5,75.62,75.46,75.49,13200.0,70.309,70.4207,70.2718,70.2997,13200.0
2015-05-04 12:15:00,75.46,75.6,75.46,75.57,9100.0,70.2718,70.4021,70.2718,70.3742,9100.0
2015-05-04 12:20:00,75.58,75.58,75.48,75.52,8900.0,70.3835,70.3835,70.2904,70.3276,8900.0
2015-05-04 12:25:00,75.53,75.59,75.51,75.59,8800.0,70.3369,70.3928,70.3183,70.3928,8800.0
2015-05-04 12:30:00,75.59,75.67,75.49,75.62,26400.0,70.3928,70.4673,70.2997,70.4207,26400.0
2015-05-04 12:35:00,75.64,75.72,75.61,75.63,11800.0,70.4394,70.5139,70.4114,70.4301,11800.0
2015-05-04 12:40:00,75.64,75.69,75.58,75.62,8100.0,70.4394,70.4859,70.3835,70.4207,8100.0
2015-05-04 12:45:00,75.65,75.66,75.57,75.61,8700.0,70.4487,70.458,70.3742,70.4114,8700.0
2015-05-04 12:50:00,75.6,75.7,75.59,75.69,6700.0,70.4021,70.4952,70.3928,70.4859,6700.0
2015-05-04 12:55:00,75.69,75.72,75.61,75.62,9300.0,70.4859,70.5139,70.4114,70.4207,9300.0
2015-05-04 13:00:00,75.6,75.67,75.56,75.6,14500.0,70.4021,70.4673,70.3649,70.4021,14500.0
2015-05-04 13:05:00,75.59,75.65,75.5,75.52,14200.0,70.3928,70.4487,70.309,70.3276,14200.0
2015-05-04 13:10:00,75.55,75.62,75.51,75.54,8500.0,70.3556,70.4207,70.3183,70.3463,8500.0
2015-05-04 13:15:00,75.54,75.55,75.46,75.49,9700.0,70.3463,70.3556,70.2718,70.2997,9700.0
2015-05-04 13:20:00,75.51,75.51,75.33,75.34,15400.0,70.3183,70.3183,70.1507,70.16,15400.0
2015-05-04 13:25:00,75.35,75.54,75.35,75.46,13800.0,70.1693,70.3463,70.1693,70.2718,13800.0
2015-05-04 13:30:00,75.48,75.51,75.39,75.41,7600.0,70.2904,70.3183,70.2066,70.2252,7600.0
2015-05-04 13:35:00,75.42,75.46,75.41,75.45,8000.0,70.2345,70.2718,70.2252,70.2624,8000.0
2015-05-04 13:40:00,75.44,75.46,75.38,75.44,13400.0,70.2531,70.2718,70.1973,70.2531,13400.0
2015-05-04 13:45:00,75.41,75.43,75.33,75.34,13200.0,70.2252,70.2438,70.1507,70.16,13200.0
2015-05-04 13:50:00,75.35,75.45,75.33,75.33,7500.0,70.1693,70.2624,70.1507,70.1507,7500.0
2015-05-04 13:55:00,75.34,75.35,75.3,75.33,8100.0,70.16,70.1693,70.1228,70.1507,8100.0
2015-05-04 14:00:00,75.33,75.4,75.31,75.36,15800.0,70.1507,70.2159,70.1321,70.1786,15800.0
2015-05-04 14:05:00,75.37,75.45,75.33,75.4,16600.0,70.1879,70.2624,70.1507,70.2159,16600.0
2015-05-04 14:10:00,75.41,75.46,75.36,75.37,15800.0,70.2252,70.2718,70.1786,70.1879,15800.0
2015-05-04 14:15:00,75.35,75.43,75.35,75.39,12100.0,70.1693,70.2438,70.1693,70.2066,12100.0
2015-05-04 14:20:00,75.38,75.43,75.37,75.38,12100.0,70.1973,70.2438,70.1879,70.1973,12100.0
2015-05-04 14:25:00,75.38,75.46,75.37,75.45,11700.0,70.1973,70.2718,70.1879,70.2624,11700.0
2015-05-04 14:30:00,75.45,75.5,75.4,75.49,13500.0,70.2624,70.309,70.2159,70.2997,13500.0
2015-05-04 14:35:00,75.48,75.54,75.46,75.54,15700.0,70.2904,70.3463,70.2718,70.3463,15700.0
2015-05-04 14:40:00,75.55,75.77,75.53,75.6,38200.0,70.3556,70.5604,70.3369,70.4021,38200.0
2015-05-04 14:45:00,75.6,75.7,75.48,75.59,16100.0,70.4021,70.4952,70.2904,70.3928,16100.0
2015-05-04 14:50:00,75.56,75.59,75.53,75.55,15600.0,70.3649,70.3928,70.3369,70.3556,15600.0
2015-05-04 14:55:00,75.54,75.59,75.5,75.52,14100.0,70.3463,70.3928,70.309,70.3276,14100.0
2015-05-04 15:00:00,75.54,75.54,75.43,75.52,25800.0,70.3463,70.3463,70.2438,70.3276,25800.0
2015-05-04 15:05:00,75.52,75.52,75.47,75.5,19700.0,70.3276,70.3276,70.2811,70.309,19700.0
2015-05-04 15:10:00,75.5,75.51,75.45,75.49,14800.0,70.309,70.3183,70.2624,70.2997,14800.0
2015-05-04 15:15:00,75.49,75.49,75.42,75.43,20900.0,70.2997,70.2997,70.2345,70.2438,20900.0
2015-05-04 15:20:00,75.44,75.5,75.43,75.47,19700.0,70.2531,70.309,70.2438,70.2811,19700.0
2015-05-04 15:25:00,75.47,75.52,75.43,75.51,33600.0,70.2811,70.3276,70.2438,70.3183,33600.0
2015-05-04 15:30:00,75.5,75.6,75.44,75.57,41000.0,70.309,70.4021,70.2531,70.3742,41000.0
2015-05-04 15:35:00,75.56,75.61,75.51,75.52,47200.0,70.3649,70.4114,70.3183,70.3276,47200.0
2015-05-04 15:40:00,75.53,75.54,75.44,75.49,36200.0,70.3369,70.3463,70.2531,70.2997,36200.0
2015-05-04 15:45:00,75.49,75.54,75.48,75.5,70800.0,70.2997,70.3463,70.2904,70.309,70800.0
2015-05-04 15:50:00,75.5,75.51,75.4,75.45,82000.0,70.309,70.3183,70.2159,70.2624,82000.0
2015-05-04 15:55:00,75.45,75.46,75.4,75.43,151300.0,70.2624,70.2718,70.2159,70.2438,151300.0
2015-05-05 09:30:00,75.5,75.76,74.46,74.56,71000.0,70.309,70.5511,69.3405,69.4336,71000.0
2015-05-05 09:35:00,74.91,75.24,74.8,74.91,72300.0,69.7596,70.0669,69.6571,69.7596,72300.0
2015-05-05 09:40:00,74.86,74.89,74.22,74.48,69800.0,69.713,69.7409,69.117,69.3591,69800.0
2015-05-05 09:45:00,74.43,74.6,73.97,74.01,59100.0,69.3126,69.4709,68.8842,68.9214,59100.0
2015-05-05 09:50:00,74.03,74.04,73.44,73.69,92000.0,68.9401,68.9494,68.3906,68.6234,92000.0
2015-05-05 09:55:00,73.7,74.12,73.7,73.99,81500.0,68.6328,69.0239,68.6328,68.9028,81500.0
2015-05-05 10:00:00,73.99,74.15,73.74,74.1,74900.0,68.9028,69.0518,68.67,69.0053,74900.0
2015-05-05 10:05:00,74.15,74.34,73.96,74.21,57400.0,69.0518,69.2288,68.8749,69.1077,57400.0
2015-05-05 10:10:00,74.21,74.22,73.86,73.92,103700.0,69.1077,69.117,68.7818,68.8376,103700.0
2015-05-05 10:15:00,73.92,74.07,73.58,74.01,100400.0,68.8376,68.9773,68.521,68.9214,100400.0
2015-05-05 10:20:00,74.01,74.32,74.01,74.17,47100.0,68.9214,69.2101,68.9214,69.0704,47100.0
2015-05-05 10:25:00,74.19,74.38,74.01,74.24,100000.0,69.0891,69.266,68.9214,69.1356,100000.0
2015-05-05 10:30:00,74.26,74.34,74.19,74.23,45700.0,69.1543,69.2288,69.0891,69.1263,45700.0
2015-05-05 10:35:00,74.24,74.38,74.01,74.02,29500.0,69.1356,69.266,68.9214,68.9308,29500.0
2015-05-05 10:40:00,74.01,74.23,74.01,74.23,36600.0,68.9214,69.1263,68.9214,69.1263,36600.0
2015-05-05 10:45:00,74.25,74.25,73.9,73.9,37700.0,69.1449,69.1449,68.819,68.819,37700.0
2015-05-05 10:50:00,73.89,73.94,73.58,73.61,45700.0,68.8097,68.8563,68.521,68.5489,45700.0
2015-05-05 10:55:00,73.58,73.98,73.56,73.95,39200.0,68.521,68.8935,68.5024,68.8656,39200.0
2015-05-05 11:00:00,73.95,73.97,73.51,73.51,58700.0,68.8656,68.8842,68.4558,68.4558,58700.0
2015-05-05 11:05:00,73.51,73.66,73.5,73.62,29300.0,68.4558,68.5955,68.4465,68.5583,29300.0
2015-05-05 11:10:00,73.61,73.82,73.5,73.65,41000.0,68.5489,68.7445,68.4465,68.5862,41000.0
2015-05-05 11:15:00,73.65,73.75,73.5,73.75,21400.0,68.5862,68.6793,68.4465,68.6793,21400.0
2015-05-05 11:20:00,73.72,73.73,73.55,73.64,25200.0,68.6514,68.6607,68.4931,68.5769,25200.0
2015-05-05 11:25:00,73.62,73.64,73.38,73.54,63800.0,68.5583,68.5769,68.3348,68.4838,63800.0
2015-05-05 11:30:00,73.55,73.59,73.37,73.5,74300.0,68.4931,68.5303,68.3254,68.4465,74300.0
2015-05-05 11:35:00,73.52,73.52,73.02,73.16,105300.0,68.4651,68.4651,67.9995,68.1299,105300.0
2015-05-05 11:40:00,73.15,73.64,73.14,73.64,48900.0,68.1206,68.5769,68.1113,68.5769,48900.0
2015-05-05 11:45:00,73.65,73.65,73.47,73.53,30400.0,68.5862,68.5862,68.4186,68.4744,30400.0
2015-05-05 11:50:00,73.5,73.52,73.18,73.21,52000.0,68.4465,68.4651,68.1485,68.1764,52000.0
2015-05-05 11:55:00,73.25,73.65,73.25,73.65,28400.0,68.2137,68.5862,68.2137,68.5862,28400.0
2015-05-05 12:00:00,73.68,73.78,73.59,73.65,40600.0,68.6141,68.7073,68.5303,68.5862,40600.0
2015-05-05 12:05:00,73.66,73.84,73.56,73.76,129000.0,68.5955,68.7631,68.5024,68.6886,129000.0
2015-05-05 12:10:00,73.77,73.77,73.5,73.65,42900.0,68.6979,68.6979,68.4465,68.5862,42900.0
2015-05-05 12:15:00,73.68,73.95,73.68,73.9,21100.0,68.6141,68.8656,68.6141,68.819,21100.0
2015-05-05 12:20:00,73.91,74.0,73.79,73.81,14100.0,68.8283,68.9121,68.7166,68.7352,14100.0
2015-05-05 12:25:00,73.8,73.82,73.74,73.8,22200.0,68.7259,68.7445,68.67,68.7259,22200.0
2015-05-05 12:30:00,73.77,73.83,73.57,73.83,16100.0,68.6979,68.7538,68.5117,68.7538,16100.0
2015-05-05 12:35:00,73.83,73.84,73.71,73.74,24700.0,68.7538,68.7631,68.6421,68.67,24700.0
2015-05-05 12:40:00,73.73,73.77,73.53,73.61,22900.0,68.6607,68.6979,68.4744,68.5489,22900.0
2015-05-05 12:45:00,73.61,73.8,73.61,73.74,15000.0,68.5489,68.7259,68.5489,68.67,15000.0
2015-05-05 12:50:00,73.72,73.77,73.5,73.54,60100.0,68.6514,68.6979,68.4465,68.4838,60100.0
2015-05-05 12:55:00,73.55,73.69,73.5,73.67,32800.0,68.4931,68.6234,68.4465,68.6048,32800.0
2015-05-05 13:00:00,73.67,73.68,73.33,73.33,71600.0,68.6048,68.6141,68.2882,68.2882,71600.0
2015-05-05 13:05:00,73.34,73.66,73.34,73.65,45000.0,68.2975,68.5955,68.2975,68.5862,45000.0
2015-05-05 13:10:00,73.64,73.78,73.56,73.66,56400.0,68.5769,68.7073,68.5024,68.5955,56400.0
2015-05-05 13:15:00,73.7,73.86,73.7,73.8,54400.0,68.6328,68.7818,68.6328,68.7259,54400.0
2015-05-05 13:20:00,73.8,73.89,73.68,73.79,75400.0,68.7259,68.8097,68.6141,68.7166,75400.0
2015-05-05 13:25:00,73.8,74.0,73.8,74.0,29500.0,68.7259,68.9121,68.7259,68.9121,29500.0
2015-05-05 13:30:00,74.0,74.07,73.94,73.94,32900.0,68.9121,68.9773,68.8563,68.8563,32900.0
2015-05-05 13:35:00,73.93,74.18,73.93,74.08,35800.0,68.8469,69.0798,68.8469,68.9866,35800.0
2015-05-05 13:40:00,74.09,74.11,74.04,74.11,48000.0,68.9959,69.0146,68.9494,69.0146,48000.0
2015-05-05 13:45:00,74.12,74.16,74.04,74.1,28200.0,69.0239,69.0611,68.9494,69.0053,28200.0
2015-05-05 13:50:00,74.12,74.31,73.95,73.98,65000.0,69.0239,69.2008,68.8656,68.8935,65000.0
2015-05-05 13:55:00,74.01,74.11,73.88,74.01,33100.0,68.9214,69.0146,68.8004,68.9214,33100.0
2015-05-05 14:00:00,74.03,74.15,73.97,74.08,32000.0,68.9401,69.0518,68.8842,68.9866,32000.0
2015-05-05 14:05:00,74.08,74.36,74.06,74.36,31500.0,68.9866,69.2474,68.968,69.2474,31500.0
2015-05-05 14:10:00,74.35,74.36,74.27,74.27,22900.0,69.2381,69.2474,69.1636,69.1636,22900.0
2015-05-05 14:15:00,74.28,74.41,74.24,74.29,39900.0,69.1729,69.2939,69.1356,69.1822,39900.0
2015-05-05 14:20:00,74.28,74.51,74.28,74.46,43800.0,69.1729,69.3871,69.1729,69.3405,43800.0
2015-05-05 14:25:00,74.47,74.5,74.28,74.31,46200.0,69.3498,69.3778,69.1729,69.2008,46200.0
2015-05-05 14:30:00,74.3,74.36,74.17,74.36,32600.0,69.1915,69.2474,69.0704,69.2474,32600.0
2015-05-05 14:35:00,74.36,74.36,74.19,74.22,30100.0,69.2474,69.2474,69.0891,69.117,30100.0
2015-05-05 14:40:00,74.19,74.21,73.95,73.99,39700.0,69.0891,69.1077,68.8656,68.9028,39700.0
2015-05-05 14:45:00,73.99,74.04,73.95,73.98,31200.0,68.9028,68.9494,68.8656,68.8935,31200.0
2015-05-05 14:50:00,73.97,74.12,73.97,74.07,28700.0,68.8842,69.0239,68.8842,68.9773,28700.0
2015-05-05 14:55:00,74.07,74.08,73.84,73.85,54500.0,68.9773,68.9866,68.7631,68.7724,54500.0
2015-05-05 15:00:00,73.85,73.92,73.81,73.82,47500.0,68.7724,68.8376,68.7352,68.7445,47500.0
2015-05-05 15:05:00,73.81,73.86,73.72,73.82,60100.0,68.7352,68.7818,68.6514,68.7445,60100.0
2015-05-05 15:10:00,73.82,73.93,73.81,73.9,48100.0,68.7445,68.8469,68.7352,68.819,48100.0
2015-05-05 15:15:00,73.89,73.91,73.76,73.84,81000.0,68.8097,68.8283,68.6886,68.7631,81000.0
2015-05-05 15:20:00,73.83,73.95,73.79,73.95,36600.0,68.7538,68.8656,68.7166,68.8656,36600.0
2015-05-05 15:25:00,73.93,74.0,73.89,73.98,49500.0,68.8469,68.9121,68.8097,68.8935,49500.0
2015-05-05 15:30:00,73.96,73.99,73.89,73.94,55000.0,68.8749,68.9028,68.8097,68.8563,55000.0
2015-05-05 15:35:00,73.94,73.96,73.9,73.92,65200.0,68.8563,68.8749,68.819,68.8376,65200.0
2015-05-05 15:40:00,73.92,73.93,73.8,73.84,57800.0,68.8376,68.8469,68.7259,68.7631,57800.0
2015-05-05 15:45:00,73.84,73.84,73.67,73.68,101200.0,68.7631,68.7631,68.6048,68.6141,101200.0
2015-05-05 15:50:00,73.68,73.7,73.55,73.62,148900.0,68.6141,68.6328,68.4931,68.5583,148900.0
2015-05-05 15:55:00,73.62,73.72,73.58,73.62,179200.0,68.5583,68.6514,68.521,68.5583,179200.0
2015-05-06 09:30:00,73.96,74.02,73.65,73.74,128800.0,68.8749,68.9308,68.5862,68.67,128800.0
2015-05-06 09:35:00,73.74,74.04,73.74,74.0,71800.0,68.67,68.9494,68.67,68.9121,71800.0
2015-05-06 09:40:00,74.01,74.3,73.98,74.12,83300.0,68.9214,69.1915,68.8935,69.0239,83300.0
2015-05-06 09:45:00,74.1,74.55,74.02,74.32,99300.0,69.0053,69.4243,68.9308,69.2101,99300.0
2015-05-06 09:50:00,74.32,74.37,74.15,74.16,72700.0,69.2101,69.2567,69.0518,69.0611,72700.0
2015-05-06 09:55:00,74.15,74.51,74.07,74.36,77600.0,69.0518,69.3871,68.9773,69.2474,77600.0
2015-05-06 10:00:00,74.36,74.49,74.23,74.35,67300.0,69.2474,69.3684,69.1263,69.2381,67300.0
2015-05-06 10:05:00,74.34,74.34,73.85,73.92,78900.0,69.2288,69.2288,68.7724,68.8376,78900.0
2015-05-06 10:10:00,73.95,74.1,73.85,73.99,71800.0,68.8656,69.0053,68.7724,68.9028,71800.0
2015-05-06 10:15:00,73.99,74.12,73.93,74.03,41200.0,68.9028,69.0239,68.8469,68.9401,41200.0
2015-05-06 10:20:00,74.0,74.22,73.96,74.03,38900.0,68.9121,69.117,68.8749,68.9401,38900.0
2015-05-06 10:25:00,74.03,74.23,74.02,74.17,32300.0,68.9401,69.1263,68.9308,69.0704,32300.0
2015-05-06 10:30:00,74.17,74.25,74.08,74.12,52500.0,69.0704,69.1449,68.9866,69.0239,52500.0
2015-05-06 10:35:00,74.11,74.17,74.01,74.14,74000.0,69.0146,69.0704,68.9214,69.0425,74000.0
2015-05-06 10:40:00,74.15,74.45,74.14,74.36,45800.0,69.0518,69.3312,69.0425,69.2474,45800.0
2015-05-06 10:45:00,74.36,74.7,74.36,74.61,51400.0,69.2474,69.564,69.2474,69.4802,51400.0
2015-05-06 10:50:00,74.62,74.71,74.59,74.7,20500.0,69.4895,69.5733,69.4616,69.564,20500.0
2015-05-06 10:55:00,74.71,74.85,74.69,74.79,43500.0,69.5733,69.7037,69.5547,69.6478,43500.0
2015-05-06 11:00:00,74.81,74.98,74.81,74.94,88100.0,69.6664,69.8248,69.6664,69.7875,88100.0
2015-05-06 11:05:00,74.95,74.95,74.6,74.67,30800.0,69.7968,69.7968,69.4709,69.5361,30800.0
2015-05-06 11:10:00,74.66,74.69,74.55,74.56,30200.0,69.5268,69.5547,69.4243,69.4336,30200.0
2015-05-06 11:15:00,74.56,74.58,74.32,74.49,29000.0,69.4336,69.4523,69.2101,69.3684,29000.0
2015-05-06 11:20:00,74.48,74.49,74.27,74.28,42700.0,69.3591,69.3684,69.1636,69.1729,42700.0
2015-05-06 11:25:00,74.29,74.65,74.29,74.64,26000.0,69.1822,69.5174,69.1822,69.5081,26000.0
2015-05-06 11:30:00,74.65,74.66,74.5,74.58,70000.0,69.5174,69.5268,69.3778,69.4523,70000.0
2015-05-06 11:35:00,74.59,74.6,74.43,74.47,63100.0,69.4616,69.4709,69.3126,69.3498,63100.0
2015-05-06 11:40:00,74.47,74.71,74.47,74.71,29100.0,69.3498,69.5733,69.3498,69.5733,29100.0
2015-05-06 11:45:00,74.68,74.75,74.6,74.66,21500.0,69.5454,69.6106,69.4709,69.5268,21500.0
2015-05-06 11:50:00,74.67,74.84,74.67,74.7,19500.0,69.5361,69.6944,69.5361,69.564,19500.0
2015-05-06 11:55:00,74.71,74.82,74.69,74.81,17400.0,69.5733,69.6758,69.5547,69.6664,17400.0
2015-05-06 12:00:00,74.81,74.81,74.6,74.63,20200.0,69.6664,69.6664,69.4709,69.4988,20200.0
2015-05-06 12:05:00,74.65,74.69,74.57,74.63,26700.0,69.5174,69.5547,69.4429,69.4988,26700.0
2015-05-06 12:10:00,74.63,74.63,74.51,74.54,17500.0,69.4988,69.4988,69.3871,69.415,17500.0
2015-05-06 12:15:00,74.56,74.67,74.55,74.67,14600.0,69.4336,69.5361,69.4243,69.5361,14600.0
2015-05-06 12:20:00,74.66,74.7,74.57,74.67,32800.0,69.5268,69.564,69.4429,69.5361,32800.0
2015-05-06 12:25:00,74.65,74.71,74.62,74.68,15500.0,69.5174,69.5733,69.4895,69.5454,15500.0
2015-05-06 12:30:00,74.68,74.69,74.57,74.63,14200.0,69.5454,69.5547,69.4429,69.4988,14200.0
2015-05-06 12:35:00,74.63,74.71,74.61,74.67,16600.0,69.4988,69.5733,69.4802,69.5361,16600.0
2015-05-06 12:40:00,74.68,74.75,74.61,74.62,26000.0,69.5454,69.6106,69.4802,69.4895,26000.0
2015-05-06 12:45:00,74.62,74.7,74.61,74.68,17100.0,69.4895,69.564,69.4802,69.5454,17100.0
2015-05-06 12:50:00,74.71,74.71,74.58,74.58,20400.0,69.5733,69.5733,69.4523,69.4523,20400.0
2015-05-06 12:55:00,74.59,74.65,74.57,74.58,46300.0,69.4616,69.5174,69.4429,69.4523,46300.0
2015-05-06 13:00:00,74.57,74.57,74.43,74.54,94300.0,69.4429,69.4429,69.3126,69.415,94300.0
2015-05-06 13:05:00,74.54,74.68,74.54,74.62,36300.0,69.415,69.5454,69.415,69.4895,36300.0
2015-05-06 13:10:00,74.62,74.76,74.6,74.75,19400.0,69.4895,69.6199,69.4709,69.6106,19400.0
2015-05-06 13:15:00,74.77,74.78,74.69,74.7,19100.0,69.6292,69.6385,69.5547,69.564,19100.0
2015-05-06 13:20:00,74.7,74.7,74.47,74.52,30900.0,69.564,69.564,69.3498,69.3964,30900.0
2015-05-06 13:25:00,74.5,74.54,74.41,74.47,20500.0,69.3778,69.415,69.2939,69.3498,20500.0
2015-05-06 13:30:00,74.47,74.63,74.46,74.47,51800.0,69.3498,69.4988,69.3405,69.3498,51800.0
2015-05-06 13:35:00,74.49,74.51,74.44,74.48,21300.0,69.3684,69.3871,69.3219,69.3591,21300.0
2015-05-06 13:40:00,74.49,74.59,74.48,74.5,34900.0,69.3684,69.4616,69.3591,69.3778,34900.0
2015-05-06 13:45:00,74.5,74.51,74.38,74.38,25100.0,69.3778,69.3871,69.266,69.266,25100.0
2015-05-06 13:50:00,74.37,74.37,74.3,74.33,24500.0,69.2567,69.2567,69.1915,69.2194,24500.0
2015-05-06 13:55:00,74.34,74.5,74.34,74.48,41800.0,69.2288,69.3778,69.2288,69.3591,41800.0
2015-05-06 14:00:00,74.47,74.49,74.39,74.43,46000.0,69.3498,69.3684,69.2753,69.3126,46000.0
2015-05-06 14:05:00,74.44,74.57,74.44,74.5,44200.0,69.3219,69.4429,69.3219,69.3778,44200.0
2015-05-06 14:10:00,74.49,74.5,74.38,74.4,34200.0,69.3684,69.3778,69.266,69.2846,34200.0
2015-05-06 14:15:00,74.41,74.51,74.41,74.44,27200.0,69.2939,69.3871,69.2939,69.3219,27200.0
2015-05-06 14:20:00,74.44,74.44,74.34,74.36,31700.0,69.3219,69.3219,69.2288,69.2474,31700.0
2015-05-06 14:25:00,74.36,74.5,74.35,74.5,49800.0,69.2474,69.3778,69.2381,69.3778,49800.0
2015-05-06 14:30:00,74.49,74.5,74.36,74.37,39700.0,69.3684,69.3778,69.2474,69.2567,39700.0
2015-05-06 14:35:00,74.37,74.41,74.28,74.31,58700.0,69.2567,69.2939,69.1729,69.2008,58700.0
2015-05-06 14:40:00,74.31,74.31,74.16,74.24,51000.0,69.2008,69.2008,69.0611,69.1356,51000.0
2015-05-06 14:45:00,74.25,74.48,74.23,74.44,48500.0,69.1449,69.3591,69.1263,69.3219,48500.0
2015-05-06 14:50:00,74.45,74.46,74.33,74.36,45700.0,69.3312,69.3405,69.2194,69.2474,45700.0
2015-05-06 14:55:00,74.36,74.5,74.32,74.44,31800.0,69.2474,69.3778,69.2101,69.3219,31800.0
2015-05-06 15:00:00,74.45,74.5,74.45,74.45,56800.0,69.3312,69.3778,69.3312,69.3312,56800.0
2015-05-06 15:05:00,74.45,74.5,74.43,74.5,46300.0,69.3312,69.3778,69.3126,69.3778,46300.0
2015-05-06 15:10:00,74.5,74.55,74.39,74.4,53200.0,69.3778,69.4243,69.2753,69.2846,53200.0
2015-05-06 15:15:00,74.38,74.42,74.29,74.38,40000.0,69.266,69.3033,69.1822,69.266,40000.0
2015-05-06 15:20:00,74.38,74.43,74.35,74.42,43300.0,69.266,69.3126,69.2381,69.3033,43300.0
2015-05-06 15:25:00,74.42,74.5,74.38,74.49,60800.0,69.3033,69.3778,69.266,69.3684,60800.0
2015-05-06 15:30:00,74.49,74.5,74.41,74.42,82400.0,69.3684,69.3778,69.2939,69.3033,82400.0
2015-05-06 15:35:00,74.42,74.51,74.41,74.5,83300.0,69.3033,69.3871,69.2939,69.3778,83300.0
2015-05-06 15:40:00,74.49,74.54,74.3,74.33,61300.0,69.3684,69.415,69.1915,69.2194,61300.0
2015-05-06 15:45:00,74.33,74.44,74.3,74.4,75500.0,69.2194,69.3219,69.1915,69.2846,75500.0
2015-05-06 15:50:00,74.4,74.43,74.29,74.31,79000.0,69.2846,69.3126,69.1822,69.2008,79000.0
2015-05-06 15:55:00,74.31,74.51,74.31,74.51,137900.0,69.2008,69.3871,69.2008,69.3871,137900.0
2015-05-07 09:30:00,74.7,75.5,74.54,75.46,211700.0,69.564,70.309,69.415,70.2718,211700.0
2015-05-07 09:35:00,75.46,75.88,75.39,75.63,61700.0,70.2718,70.6629,70.2066,70.4301,61700.0
2015-05-07 09:40:00,75.64,75.85,75.61,75.63,65700.0,70.4394,70.6349,70.4114,70.4301,65700.0
2015-05-07 09:45:00,75.64,75.91,75.64,75.86,53100.0,70.4394,70.6908,70.4394,70.6442,53100.0
2015-05-07 09:50:00,75.84,75.85,75.54,75.63,60600.0,70.6256,70.6349,70.3463,70.4301,60600.0
2015-05-07 09:55:00,75.62,75.68,75.3,75.4,48300.0,70.4207,70.4766,70.1228,70.2159,48300.0
2015-05-07 10:00:00,75.38,75.5,75.25,75.48,29000.0,70.1973,70.309,70.0762,70.2904,29000.0
2015-05-07 10:05:00,75.46,75.71,75.45,75.55,37100.0,70.2718,70.5046,70.2624,70.3556,37100.0
2015-05-07 10:10:00,75.53,75.83,75.52,75.82,33500.0,70.3369,70.6163,70.3276,70.607,33500.0
2015-05-07 10:15:00,75.82,75.85,75.61,75.84,24400.0,70.607,70.6349,70.4114,70.6256,24400.0
2015-05-07 10:20:00,75.84,75.84,75.55,75.78,17600.0,70.6256,70.6256,70.3556,70.5697,17600.0
2015-05-07 10:25:00,75.8,75.95,75.74,75.91,40900.0,70.5884,70.7281,70.5325,70.6908,40900.0
2015-05-07 10:30:00,75.89,75.91,75.62,75.64,32300.0,70.6722,70.6908,70.4207,70.4394,32300.0
2015-05-07 10:35:00,75.66,75.9,75.66,75.87,37800.0,70.458,70.6815,70.458,70.6536,37800.0
2015-05-07 10:40:00,75.89,75.97,75.77,75.97,27100.0,70.6722,70.7467,70.5604,70.7467,27100.0
2015-05-07 10:45:00,75.96,76.0,75.85,75.93,58900.0,70.7374,70.7746,70.6349,70.7094,58900.0
2015-05-07 10:50:00,75.94,75.96,75.85,75.93,15200.0,70.7187,70.7374,70.6349,70.7094,15200.0
2015-05-07 10:55:00,75.92,75.97,75.85,75.85,17400.0,70.7001,70.7467,70.6349,70.6349,17400.0
2015-05-07 11:00:00,75.83,75.94,75.83,75.83,17200.0,70.6163,70.7187,70.6163,70.6163,17200.0
2015-05-07 11:05:00,75.81,75.88,75.77,75.87,13400.0,70.5977,70.6629,70.5604,70.6536,13400.0
2015-05-07 11:10:00,75.87,76.0,75.85,76.0,52800.0,70.6536,70.7746,70.6349,70.7746,52800.0
2015-05-07 11:15:00,76.0,76.19,75.94,76.02,83800.0,70.7746,70.9516,70.7187,70.7932,83800.0
2015-05-07 11:20:00,76.01,76.19,76.01,76.17,26100.0,70.7839,70.9516,70.7839,70.9329,26100.0
2015-05-07 11:25:00,76.17,76.45,76.16,76.43,56100.0,70.9329,71.1937,70.9236,71.1751,56100.0
2015-05-07 11:30:00,76.43,76.55,76.39,76.5,74700.0,71.1751,71.2868,71.1378,71.2402,74700.0
2015-05-07 11:35:00,76.49,76.59,76.36,76.44,74700.0,71.2309,71.3241,71.1099,71.1844,74700.0
2015-05-07 11:40:00,76.44,76.83,76.44,76.8,69500.0,71.1844,71.5476,71.1844,71.5196,69500.0
2015-05-07 11:45:00,76.77,76.79,76.44,76.57,35400.0,71.4917,71.5103,71.1844,71.3054,35400.0
2015-05-07 11:50:00,76.57,76.59,76.4,76.48,45100.0,71.3054,71.3241,71.1471,71.2216,45100.0
2015-05-07 11:55:00,76.48,76.53,76.45,76.5,25900.0,71.2216,71.2682,71.1937,71.2402,25900.0
2015-05-07 12:00:00,76.49,76.56,76.46,76.49,25600.0,71.2309,71.2961,71.203,71.2309,25600.0
2015-05-07 12:05:00,76.48,76.61,76.47,76.54,24400.0,71.2216,71.3427,71.2123,71.2775,24400.0
2015-05-07 12:10:00,76.53,76.58,76.48,76.53,90700.0,71.2682,71.3147,71.2216,71.2682,90700.0
2015-05-07 12:15:00,76.54,76.59,76.49,76.55,27300.0,71.2775,71.3241,71.2309,71.2868,27300.0
2015-05-07 12:20:00,76.55,76.64,76.51,76.53,32200.0,71.2868,71.3706,71.2496,71.2682,32200.0
2015-05-07 12:25:00,76.52,76.66,76.51,76.61,65800.0,71.2589,71.3892,71.2496,71.3427,65800.0
2015-05-07 12:30:00,76.62,76.67,76.6,76.6,16200.0,71.352,71.3986,71.3334,71.3334,16200.0
2015-05-07 12:35:00,76.62,76.9,76.61,76.85,90600.0,71.352,71.6127,71.3427,71.5662,90600.0
2015-05-07 12:40:00,76.85,76.91,76.78,76.79,55300.0,71.5662,71.6221,71.501,71.5103,55300.0
2015-05-07 12:45:00,76.79,76.92,76.76,76.9,22000.0,71.5103,71.6314,71.4824,71.6127,22000.0
2015-05-07 12:50:00,76.91,77.1,76.9,77.1,48300.0,71.6221,71.799,71.6127,71.799,48300.0
2015-05-07 12:55:00,77.09,77.22,77.09,77.16,72500.0,71.7897,71.9107,71.7897,71.8549,72500.0
2015-05-07 13:00:00,77.15,77.37,77.09,77.27,49900.0,71.8456,72.0504,71.7897,71.9573,49900.0
2015-05-07 13:05:00,77.25,77.3,77.17,77.2,29200.0,71.9387,71.9852,71.8642,71.8921,29200.0
2015-05-07 13:10:00,77.2,77.23,77.08,77.1,25400.0,71.8921,71.9201,71.7804,71.799,25400.0
2015-05-07 13:15:00,77.1,77.16,77.04,77.06,18400.0,71.799,71.8549,71.7431,71.7617,18400.0
2015-05-07 13:20:00,77.06,77.14,77.0,77.07,23800.0,71.7617,71.8362,71.7059,71.7711,23800.0
2015-05-07 13:25:00,77.08,77.16,77.07,77.12,16800.0,71.7804,71.8549,71.7711,71.8176,16800.0
2015-05-07 13:30:00,77.12,77.14,77.03,77.08,44100.0,71.8176,71.8362,71.7338,71.7804,44100.0
2015-05-07 13:35:00,77.08,77.11,77.02,77.07,21500.0,71.7804,71.8083,71.7245,71.7711,21500.0
2015-05-07 13:40:00,77.07,77.16,77.07,77.1,29900.0,71.7711,71.8549,71.7711,71.799,29900.0
2015-05-07 13:45:00,77.09,77.1,77.02,77.06,13600.0,71.7897,71.799,71.7245,71.7617,13600.0
2015-05-07 13:50:00,77.07,77.1,77.0,77.03,27800.0,71.7711,71.799,71.7059,71.7338,27800.0
2015-05-07 13:55:00,77.04,77.11,77.01,77.05,28900.0,71.7431,71.8083,71.7152,71.7524,28900.0
2015-05-07 14:00:00,77.05,77.13,77.02,77.09,37400.0,71.7524,71.8269,71.7245,71.7897,37400.0
2015-05-07 14:05:00,77.09,77.2,77.08,77.2,34400.0,71.7897,71.8921,71.7804,71.8921,34400.0
2015-05-07 14:10:00,77.2,77.2,77.1,77.14,19900.0,71.8921,71.8921,71.799,71.8362,19900.0
2015-05-07 14:15:00,77.13,77.19,77.12,77.17,24300.0,71.8269,71.8828,71.8176,71.8642,24300.0
2015-05-07 14:20:00,77.16,77.19,76.98,76.98,75300.0,71.8549,71.8828,71.6872,71.6872,75300.0
2015-05-07 14:25:00,76.99,77.05,76.99,77.03,41600.0,71.6966,71.7524,71.6966,71.7338,41600.0
2015-05-07 14:30:00,77.03,77.04,76.86,76.86,45100.0,71.7338,71.7431,71.5755,71.5755,45100.0
2015-05-07 14:35:00,76.84,76.93,76.82,76.88,23200.0,71.5569,71.6407,71.5382,71.5941,23200.0
2015-05-07 14:40:00,76.89,76.98,76.88,76.9,32200.0,71.6034,71.6872,71.5941,71.6127,32200.0
2015-05-07 14:45:00,76.9,76.92,76.83,76.85,30700.0,71.6127,71.6314,71.5476,71.5662,30700.0
2015-05-07 14:50:00,76.86,76.94,76.86,76.93,32400.0,71.5755,71.65,71.5755,71.6407,32400.0
2015-05-07 14:55:00,76.92,76.93,76.88,76.92,26200.0,71.6314,71.6407,71.5941,71.6314,26200.0
2015-05-07 15:00:00,76.91,77.06,76.91,77.05,30200.0,71.6221,71.7617,71.6221,71.7524,30200.0
2015-05-07 15:05:00,77.05,77.08,77.0,77.01,86400.0,71.7524,71.7804,71.7059,71.7152,86400.0
2015-05-07 15:10:00,77.01,77.01,76.86,76.86,39700.0,71.7152,71.7152,71.5755,71.5755,39700.0
2015-05-07 15:15:00,76.86,76.87,76.72,76.78,55200.0,71.5755,71.5848,71.4451,71.501,55200.0
2015-05-07 15:20:00,76.75,76.83,76.71,76.77,35200.0,71.4731,71.5476,71.4358,71.4917,35200.0
2015-05-07 15:25:00,76.77,76.83,76.68,76.83,54600.0,71.4917,71.5476,71.4079,71.5476,54600.0
2015-05-07 15:30:00,76.83,76.87,76.77,76.84,49400.0,71.5476,71.5848,71.4917,71.5569,49400.0
2015-05-07 15:35:00,76.84,76.84,76.71,76.72,60300.0,71.5569,71.5569,71.4358,71.4451,60300.0
2015-05-07 15:40:00,76.73,76.82,76.65,76.7,68600.0,71.4544,71.5382,71.3799,71.4265,68600.0
2015-05-07 15:45:00,76.72,76.8,76.71,76.72,120000.0,71.4451,71.5196,71.4358,71.4451,120000.0
2015-05-07 15:50:00,76.73,76.76,76.7,76.7,164800.0,71.4544,71.4824,71.4265,71.4265,164800.0
2015-05-07 15:55:00,76.71,76.71,76.59,76.59,228000.0,71.4358,71.4358,71.3241,71.3241,228000.0
2015-05-08 09:30:00,77.08,77.32,77.03,77.22,66500.0,71.7804,72.0039,71.7338,71.9107,66500.0
2015-05-08 09:35:00,77.18,77.25,76.9,77.05,74200.0,71.8735,71.9387,71.6127,71.7524,74200.0
2015-05-08 09:40:00,77.02,77.2,76.91,77.14,113500.0,71.7245,71.8921,71.6221,71.8362,113500.0
2015-05-08 09:45:00,77.19,77.19,76.87,76.95,42900.0,71.8828,71.8828,71.5848,71.6593,42900.0
2015-05-08 09:50:00,76.95,77.02,76.62,76.74,38400.0,71.6593,71.7245,71.352,71.4637,38400.0
2015-05-08 09:55:00,76.73,76.81,76.6,76.66,13200.0,71.4544,71.5289,71.3334,71.3892,13200.0
2015-05-08 10:00:00,76.67,76.91,76.65,76.89,19100.0,71.3986,71.6221,71.3799,71.6034,19100.0
2015-05-08 10:05:00,76.91,77.03,76.88,77.02,31200.0,71.6221,71.7338,71.5941,71.7245,31200.0
2015-05-08 10:10:00,77.0,77.04,76.94,77.0,36200.0,71.7059,71.7431,71.65,71.7059,36200.0
2015-05-08 10:15:00,77.01,77.04,76.93,77.0,43300.0,71.7152,71.7431,71.6407,71.7059,43300.0
2015-05-08 10:20:00,77.0,77.06,76.9,76.95,134300.0,71.7059,71.7617,71.6127,71.6593,134300.0
2015-05-08 10:25:00,76.95,77.08,76.94,77.03,37100.0,71.6593,71.7804,71.65,71.7338,37100.0
2015-05-08 10:30:00,77.05,77.07,76.94,76.97,16700.0,71.7524,71.7711,71.65,71.6779,16700.0
2015-05-08 10:35:00,77.0,77.03,76.97,77.01,21000.0,71.7059,71.7338,71.6779,71.7152,21000.0
2015-05-08 10:40:00,77.01,77.02,76.96,76.98,30400.0,71.7152,71.7245,71.6686,71.6872,30400.0
2015-05-08 10:45:00,76.99,77.02,76.97,77.0,29300.0,71.6966,71.7245,71.6779,71.7059,29300.0
2015-05-08 10:50:00,77.01,77.03,76.99,77.0,27400.0,71.7152,71.7338,71.6966,71.7059,27400.0
2015-05-08 10:55:00,77.0,77.05,76.95,77.0,78700.0,71.7059,71.7524,71.6593,71.7059,78700.0
2015-05-08 11:00:00,77.0,77.03,76.95,76.96,25700.0,71.7059,71.7338,71.6593,71.6686,25700.0
2015-05-08 11:05:00,76.98,77.08,76.96,77.08,18100.0,71.6872,71.7804,71.6686,71.7804,18100.0
2015-05-08 11:10:00,77.09,77.09,76.96,77.03,20500.0,71.7897,71.7897,71.6686,71.7338,20500.0
2015-05-08 11:15:00,77.03,77.04,76.98,77.0,22900.0,71.7338,71.7431,71.6872,71.7059,22900.0
2015-05-08 11:20:00,77.0,77.01,76.94,76.99,20700.0,71.7059,71.7152,71.65,71.6966,20700.0
2015-05-08 11:25:00,76.99,77.01,76.95,76.98,14100.0,71.6966,71.7152,71.6593,71.6872,14100.0
2015-05-08 11:30:00,76.99,77.06,76.97,76.99,28700.0,71.6966,71.7617,71.6779,71.6966,28700.0
2015-05-08 11:35:00,76.99,77.02,76.96,77.0,12700.0,71.6966,71.7245,71.6686,71.7059,12700.0
2015-05-08 11:40:00,77.0,77.04,76.95,77.01,24000.0,71.7059,71.7431,71.6593,71.7152,24000.0
2015-05-08 11:45:00,77.01,77.05,76.98,77.03,14200.0,71.7152,71.7524,71.6872,71.7338,14200.0
2015-05-08 11:50:00,77.03,77.04,76.97,77.0,86000.0,71.7338,71.7431,71.6779,71.7059,86000.0
2015-05-08 11:55:00,77.0,77.05,76.98,77.05,21500.0,71.7059,71.7524,71.6872,71.7524,21500.0
2015-05-08 12:00:00,77.05,77.05,77.0,77.05,37000.0,71.7524,71.7524,71.7059,71.7524,37000.0
2015-05-08 12:05:00,77.05,77.05,76.96,77.0,33900.0,71.7524,71.7524,71.6686,71.7059,33900.0
2015-05-08 12:10:00,76.98,77.02,76.97,77.0,16000.0,71.6872,71.7245,71.6779,71.7059,16000.0
2015-05-08 12:15:00,77.01,77.02,76.98,77.0,27200.0,71.7152,71.7245,71.6872,71.7059,27200.0
2015-05-08 12:20:00,77.0,77.01,76.97,77.01,21600.0,71.7059,71.7152,71.6779,71.7152,21600.0
2015-05-08 12:25:00,77.01,77.01,76.98,76.98,114400.0,71.7152,71.7152,71.6872,71.6872,114400.0
2015-05-08 12:30:00,76.98,77.0,76.97,76.97,18600.0,71.6872,71.7059,71.6779,71.6779,18600.0
2015-05-08 12:35:00,76.97,77.0,76.96,76.97,17100.0,71.6779,71.7059,71.6686,71.6779,17100.0
2015-05-08 12:40:00,76.98,77.01,76.97,77.0,19400.0,71.6872,71.7152,71.6779,71.7059,19400.0
2015-05-08 12:45:00,77.0,77.1,76.99,77.05,56700.0,71.7059,71.799,71.6966,71.7524,56700.0
2015-05-08 12:50:00,77.06,77.06,76.98,77.04,20800.0,71.7617,71.7617,71.6872,71.7431,20800.0
2015-05-08 12:55:00,77.03,77.04,76.99,77.03,31000.0,71.7338,71.7431,71.6966,71.7338,31000.0
2015-05-08 13:00:00,77.03,77.04,76.95,76.97,28200.0,71.7338,71.7431,71.6593,71.6779,28200.0
2015-05-08 13:05:00,76.97,77.08,76.97,76.99,17600.0,71.6779,71.7804,71.6779,71.6966,17600.0
2015-05-08 13:10:00,77.0,77.03,76.95,76.97,23800.0,71.7059,71.7338,71.6593,71.6779,23800.0
2015-05-08 13:15:00,76.98,77.01,76.95,76.97,15600.0,71.6872,71.7152,71.6593,71.6779,15600.0
2015-05-08 13:20:00,76.97,76.97,76.89,76.89,20900.0,71.6779,71.6779,71.6034,71.6034,20900.0
2015-05-08 13:25:00,76.89,76.94,76.86,76.89,6900.0,71.6034,71.65,71.5755,71.6034,6900.0
2015-05-08 13:30:00,76.88,76.91,76.82,76.85,18200.0,71.5941,71.6221,71.5382,71.5662,18200.0
2015-05-08 13:35:00,76.85,76.93,76.75,76.76,15700.0,71.5662,71.6407,71.4731,71.4824,15700.0
2015-05-08 13:40:00,76.74,76.85,76.7,76.83,17300.0,71.4637,71.5662,71.4265,71.5476,17300.0
2015-05-08 13:45:00,76.82,76.88,76.79,76.79,11900.0,71.5382,71.5941,71.5103,71.5103,11900.0
2015-05-08 13:50:00,76.79,76.84,76.79,76.81,13100.0,71.5103,71.5569,71.5103,71.5289,13100.0
2015-05-08 13:55:00,76.8,76.91,76.79,76.86,10200.0,71.5196,71.6221,71.5103,71.5755,10200.0
2015-05-08 14:00:00,76.87,76.87,76.8,76.81,19300.0,71.5848,71.5848,71.5196,71.5289,19300.0
2015-05-08 14:05:00,76.8,76.82,76.78,76.78,29400.0,71.5196,71.5382,71.501,71.501,29400.0
2015-05-08 14:10:00,76.79,76.81,76.72,76.8,19300.0,71.5103,71.5289,71.4451,71.5196,19300.0
2015-05-08 14:15:00,76.82,76.93,76.8,76.92,14400.0,71.5382,71.6407,71.5196,71.6314,14400.0
2015-05-08 14:20:00,76.92,76.95,76.91,76.92,12700.0,71.6314,71.6593,71.6221,71.6314,12700.0
2015-05-08 14:25:00,76.92,76.92,76.87,76.88,15800.0,71.6314,71.6314,71.5848,71.5941,15800.0
2015-05-08 14:30:00,76.88,76.98,76.88,76.98,8700.0,71.5941,71.6872,71.5941,71.6872,8700.0
2015-05-08 14:35:00,76.96,76.99,76.95,76.98,22100.0,71.6686,71.6966,71.6593,71.6872,22100.0
2015-05-08 14:40:00,76.98,77.01,76.94,76.96,34700.0,71.6872,71.7152,71.65,71.6686,34700.0
2015-05-08 14:45:00,76.97,77.0,76.97,77.0,11400.0,71.6779,71.7059,71.6779,71.7059,11400.0
2015-05-08 14:50:00,76.98,77.0,76.94,77.0,16400.0,71.6872,71.7059,71.65,71.7059,16400.0
2015-05-08 14:55:00,76.99,77.01,76.97,77.0,20500.0,71.6966,71.7152,71.6779,71.7059,20500.0
2015-05-08 15:00:00,76.99,77.0,76.94,76.98,21300.0,71.6966,71.7059,71.65,71.6872,21300.0
2015-05-08 15:05:00,76.99,77.01,76.96,77.0,33500.0,71.6966,71.7152,71.6686,71.7059,33500.0
2015-05-08 15:10:00,76.99,77.02,76.98,76.98,49300.0,71.6966,71.7245,71.6872,71.6872,49300.0
2015-05-08 15:15:00,76.99,77.01,76.98,76.99,43800.0,71.6966,71.7152,71.6872,71.6966,43800.0
2015-05-08 15:20:00,76.98,77.01,76.96,76.97,57800.0,71.6872,71.7152,71.6686,71.6779,57800.0
2015-05-08 15:25:00,76.96,77.01,76.92,76.97,39100.0,71.6686,71.7152,71.6314,71.6779,39100.0
2015-05-08 15:30:00,76.97,77.01,76.96,77.0,131500.0,71.6779,71.7152,71.6686,71.7059,131500.0
2015-05-08 15:35:00,77.0,77.01,76.97,76.99,31500.0,71.7059,71.7152,71.6779,71.6966,31500.0
2015-05-08 15:40:00,76.98,77.02,76.98,77.0,49500.0,71.6872,71.7245,71.6872,71.7059,49500.0
2015-05-08 15:45:00,77.0,77.02,76.96,76.98,52800.0,71.7059,71.7245,71.6686,71.6872,52800.0
2015-05-08 15:50:00,76.98,77.0,76.96,76.99,62900.0,71.6872,71.7059,71.6686,71.6966,62900.0
2015-05-08 15:55:00,76.99,77.0,76.85,76.86,300200.0,71.6966,71.7059,71.5662,71.5755,300200.0
2015-05-11 09:30:00,76.74,77.17,76.68,77.17,47000.0,71.4637,71.8642,71.4079,71.8642,47000.0
2015-05-11 09:35:00,77.19,77.2,77.02,77.1,19500.0,71.8828,71.8921,71.7245,71.799,19500.0
2015-05-11 09:40:00,77.08,77.23,77.0,77.15,38400.0,71.7804,71.9201,71.7059,71.8456,38400.0
2015-05-11 09:45:00,77.15,77.27,77.03,77.14,126800.0,71.8456,71.9573,71.7338,71.8362,126800.0
2015-05-11 09:50:00,77.15,77.2,77.04,77.08,22600.0,71.8456,71.8921,71.7431,71.7804,22600.0
2015-05-11 09:55:00,77.12,77.19,77.06,77.13,35100.0,71.8176,71.8828,71.7617,71.8269,35100.0
2015-05-11 10:00:00,77.14,77.3,77.14,77.27,46600.0,71.8362,71.9852,71.8362,71.9573,46600.0
2015-05-11 10:05:00,77.27,77.3,77.07,77.14,27000.0,71.9573,71.9852,71.7711,71.8362,27000.0
2015-05-11 10:10:00,77.14,77.16,77.11,77.13,22400.0,71.8362,71.8549,71.8083,71.8269,22400.0
2015-05-11 10:15:00,77.13,77.15,77.0,77.01,26600.0,71.8269,71.8456,71.7059,71.7152,26600.0
2015-05-11 10:20:00,77.01,77.09,76.97,77.09,15000.0,71.7152,71.7897,71.6779,71.7897,15000.0
2015-05-11 10:25:00,77.08,77.09,76.98,76.98,17200.0,71.7804,71.7897,71.6872,71.6872,17200.0
2015-05-11 10:30:00,76.97,77.01,76.86,77.0,22200.0,71.6779,71.7152,71.5755,71.7059,22200.0
2015-05-11 10:35:00,77.0,77.02,76.94,77.02,9300.0,71.7059,71.7245,71.65,71.7245,9300.0
2015-05-11 10:40:00,77.04,77.09,77.0,77.05,38700.0,71.7431,71.7897,71.7059,71.7524,38700.0
2015-05-11 10:45:00,77.05,77.11,77.03,77.1,64100.0,71.7524,71.8083,71.7338,71.799,64100.0
2015-05-11 10:50:00,77.13,77.17,77.06,77.08,42900.0,71.8269,71.8642,71.7617,71.7804,42900.0
2015-05-11 10:55:00,77.08,77.16,77.07,77.16,19000.0,71.7804,71.8549,71.7711,71.8549,19000.0
2015-05-11 11:00:00,77.17,77.19,77.11,77.16,20200.0,71.8642,71.8828,71.8083,71.8549,20200.0
2015-05-11 11:05:00,77.16,77.18,77.11,77.18,31200.0,71.8549,71.8735,71.8083,71.8735,31200.0
2015-05-11 11:10:00,77.18,77.33,77.18,77.25,25900.0,71.8735,72.0132,71.8735,71.9387,25900.0
2015-05-11 11:15:00,77.27,77.3,77.2,77.25,75800.0,71.9573,71.9852,71.8921,71.9387,75800.0
2015-05-11 11:20:00,77.26,77.4,77.21,77.38,21000.0,71.948,72.0784,71.9014,72.0597,21000.0
2015-05-11 11:25:00,77.4,77.46,77.26,77.3,38500.0,72.0784,72.1342,71.948,71.9852,38500.0
2015-05-11 11:30:00,77.3,77.39,77.23,77.3,18300.0,71.9852,72.0691,71.9201,71.9852,18300.0
2015-05-11 11:35:00,77.3,77.31,77.21,77.27,14700.0,71.9852,71.9946,71.9014,71.9573,14700.0
2015-05-11 11:40:00,77.28,77.34,77.22,77.24,17700.0,71.9666,72.0225,71.9107,71.9294,17700.0
2015-05-11 11:45:00,77.24,77.4,77.24,77.38,10100.0,71.9294,72.0784,71.9294,72.0597,10100.0
2015-05-11 11:50:00,77.38,77.49,77.37,77.45,19400.0,72.0597,72.1622,72.0504,72.1249,19400.0
2015-05-11 11:55:00,77.46,77.48,77.4,77.46,11400.0,72.1342,72.1529,72.0784,72.1342,11400.0
2015-05-11 12:00:00,77.46,77.46,77.33,77.34,17700.0,72.1342,72.1342,72.0132,72.0225,17700.0
2015-05-11 12:05:00,77.33,77.4,77.3,77.31,17800.0,72.0132,72.0784,71.9852,71.9946,17800.0
2015-05-11 12:10:00,77.31,77.36,77.3,77.32,20200.0,71.9946,72.0411,71.9852,72.0039,20200.0
2015-05-11 12:15:00,77.32,77.4,77.31,77.35,31500.0,72.0039,72.0784,71.9946,72.0318,31500.0
2015-05-11 12:20:00,77.37,77.37,77.25,77.25,20400.0,72.0504,72.0504,71.9387,71.9387,20400.0
2015-05-11 12:25:00,77.26,77.36,77.26,77.35,6600.0,71.948,72.0411,71.948,72.0318,6600.0
2015-05-11 12:30:00,77.36,77.36,77.3,77.33,8400.0,72.0411,72.0411,71.9852,72.0132,8400.0
2015-05-11 12:35:00,77.34,77.44,77.34,77.4,19200.0,72.0225,72.1156,72.0225,72.0784,19200.0
2015-05-11 12:40:00,77.41,77.44,77.38,77.44,12400.0,72.0877,72.1156,72.0597,72.1156,12400.0
2015-05-11 12:45:00,77.44,77.49,77.43,77.48,20300.0,72.1156,72.1622,72.1063,72.1529,20300.0
2015-05-11 12:50:00,77.49,77.49,77.48,77.48,49200.0,72.1622,72.1622,72.1529,72.1529,49200.0
2015-05-11 12:55:00,77.48,77.49,77.42,77.47,20900.0,72.1529,72.1622,72.097,72.1436,20900.0
2015-05-11 13:00:00,77.47,77.49,77.46,77.48,21200.0,72.1436,72.1622,72.1342,72.1529,21200.0
2015-05-11 13:05:00,77.49,77.49,77.48,77.48,33200.0,72.1622,72.1622,72.1529,72.1529,33200.0
2015-05-11 13:10:00,77.48,77.62,77.48,77.61,47700.0,72.1529,72.2832,72.1529,72.2739,47700.0
2015-05-11 13:15:00,77.62,77.72,77.47,77.64,60200.0,72.2832,72.3764,72.1436,72.3019,60200.0
2015-05-11 13:20:00,77.66,77.74,77.64,77.71,12100.0,72.3205,72.395,72.3019,72.3671,12100.0
2015-05-11 13:25:00,77.73,77.79,77.67,77.67,21600.0,72.3857,72.4416,72.3298,72.3298,21600.0
2015-05-11 13:30:00,77.69,77.7,77.67,77.7,6900.0,72.3484,72.3577,72.3298,72.3577,6900.0
2015-05-11 13:35:00,77.69,77.75,77.68,77.73,14600.0,72.3484,72.4043,72.3391,72.3857,14600.0
2015-05-11 13:40:00,77.73,77.74,77.67,77.71,11200.0,72.3857,72.395,72.3298,72.3671,11200.0
2015-05-11 13:45:00,77.71,77.75,77.7,77.7,10900.0,72.3671,72.4043,72.3577,72.3577,10900.0
2015-05-11 13:50:00,77.7,77.89,77.7,77.89,19500.0,72.3577,72.5347,72.3577,72.5347,19500.0
2015-05-11 13:55:00,77.86,77.9,77.8,77.82,84200.0,72.5067,72.544,72.4509,72.4695,84200.0
2015-05-11 14:00:00,77.83,77.89,77.81,77.85,13500.0,72.4788,72.5347,72.4602,72.4974,13500.0
2015-05-11 14:05:00,77.84,77.87,77.74,77.74,15700.0,72.4881,72.5161,72.395,72.395,15700.0
2015-05-11 14:10:00,77.75,77.82,77.65,77.71,23800.0,72.4043,72.4695,72.3112,72.3671,23800.0
2015-05-11 14:15:00,77.71,77.77,77.7,77.74,8600.0,72.3671,72.4229,72.3577,72.395,8600.0
2015-05-11 14:20:00,77.75,77.86,77.74,77.86,11400.0,72.4043,72.5067,72.395,72.5067,11400.0
2015-05-11 14:25:00,77.86,77.88,77.84,77.87,16000.0,72.5067,72.5254,72.4881,72.5161,16000.0
2015-05-11 14:30:00,77.86,77.89,77.82,77.86,16500.0,72.5067,72.5347,72.4695,72.5067,16500.0
2015-05-11 14:35:00,77.85,77.88,77.81,77.86,27900.0,72.4974,72.5254,72.4602,72.5067,27900.0
2015-05-11 14:40:00,77.87,77.92,77.81,77.86,20200.0,72.5161,72.5626,72.4602,72.5067,20200.0
2015-05-11 14:45:00,77.87,77.89,77.82,77.86,19700.0,72.5161,72.5347,72.4695,72.5067,19700.0
2015-05-11 14:50:00,77.86,77.86,77.74,77.74,21700.0,72.5067,72.5067,72.395,72.395,21700.0
2015-05-11 14:55:00,77.74,77.75,77.7,77.74,14700.0,72.395,72.4043,72.3577,72.395,14700.0
2015-05-11 15:00:00,77.72,77.72,77.59,77.63,50800.0,72.3764,72.3764,72.2553,72.2926,50800.0
2015-05-11 15:05:00,77.62,77.65,77.57,77.65,21600.0,72.2832,72.3112,72.2367,72.3112,21600.0
2015-05-11 15:10:00,77.65,77.68,77.58,77.62,38900.0,72.3112,72.3391,72.246,72.2832,38900.0
2015-05-11 15:15:00,77.62,77.66,77.6,77.64,17300.0,72.2832,72.3205,72.2646,72.3019,17300.0
2015-05-11 15:20:00,77.65,77.74,77.63,77.72,22800.0,72.3112,72.395,72.2926,72.3764,22800.0
2015-05-11 15:25:00,77.74,77.74,77.67,77.69,23200.0,72.395,72.395,72.3298,72.3484,23200.0
2015-05-11 15:30:00,77.7,77.75,77.69,77.71,33000.0,72.3577,72.4043,72.3484,72.3671,33000.0
2015-05-11 15:35:00,77.7,77.75,77.68,77.75,30800.0,72.3577,72.4043,72.3391,72.4043,30800.0
2015-05-11 15:40:00,77.76,77.84,77.74,77.83,78500.0,72.4136,72.4881,72.395,72.4788,78500.0
2015-05-11 15:45:00,77.83,77.88,77.8,77.86,78200.0,72.4788,72.5254,72.4509,72.5067,78200.0
2015-05-11 15:50:00,77.85,77.87,77.75,77.76,81300.0,72.4974,72.5161,72.4043,72.4136,81300.0
2015-05-11 15:55:00,77.75,77.77,77.6,77.63,113500.0,72.4043,72.4229,72.2646,72.2926,113500.0
2015-05-12 09:30:00,77.25,77.32,77.19,77.19,55800.0,71.9387,72.0039,71.8828,71.8828,55800.0
2015-05-12 09:35:00,77.23,77.61,77.19,77.35,49100.0,71.9201,72.2739,71.8828,72.0318,49100.0
2015-05-12 09:40:00,77.35,77.35,76.97,77.01,41900.0,72.0318,72.0318,71.6779,71.7152,41900.0
2015-05-12 09:45:00,76.96,77.2,76.91,77.19,14700.0,71.6686,71.8921,71.6221,71.8828,14700.0
2015-05-12 09:50:00,77.19,77.3,77.03,77.09,85800.0,71.8828,71.9852,71.7338,71.7897,85800.0
2015-05-12 09:55:00,77.08,77.13,76.85,76.96,34100.0,71.7804,71.8269,71.5662,71.6686,34100.0
2015-05-12 10:00:00,76.95,77.03,76.86,76.91,26500.0,71.6593,71.7338,71.5755,71.6221,26500.0
2015-05-12 10:05:00,76.9,77.18,76.9,77.12,55000.0,71.6127,71.8735,71.6127,71.8176,55000.0
2015-05-12 10:10:00,77.1,77.2,77.02,77.09,17100.0,71.799,71.8921,71.7245,71.7897,17100.0
2015-05-12 10:15:00,77.07,77.17,76.87,76.89,16100.0,71.7711,71.8642,71.5848,71.6034,16100.0
2015-05-12 10:20:00,76.9,77.04,76.73,76.77,59900.0,71.6127,71.7431,71.4544,71.4917,59900.0
2015-05-12 10:25:00,76.77,76.91,76.68,76.7,22600.0,71.4917,71.6221,71.4079,71.4265,22600.0
2015-05-12 10:30:00,76.73,76.87,76.68,76.8,26400.0,71.4544,71.5848,71.4079,71.5196,26400.0
2015-05-12 10:35:00,76.78,76.82,76.68,76.82,40300.0,71.501,71.5382,71.4079,71.5382,40300.0
2015-05-12 10:40:00,76.83,76.84,76.73,76.79,37900.0,71.5476,71.5569,71.4544,71.5103,37900.0
2015-05-12 10:45:00,76.8,76.93,76.78,76.8,20900.0,71.5196,71.6407,71.501,71.5196,20900.0
2015-05-12 10:50:00,76.8,76.84,76.76,76.76,12300.0,71.5196,71.5569,71.4824,71.4824,12300.0
2015-05-12 10:55:00,76.76,76.78,76.65,76.67,17400.0,71.4824,71.501,71.3799,71.3986,17400.0
2015-05-12 11:00:00,76.68,76.78,76.64,76.78,29100.0,71.4079,71.501,71.3706,71.501,29100.0
2015-05-12 11:05:00,76.77,76.81,76.67,76.71,22900.0,71.4917,71.5289,71.3986,71.4358,22900.0
2015-05-12 11:10:00,76.73,76.75,76.66,76.66,18500.0,71.4544,71.4731,71.3892,71.3892,18500.0
2015-05-12 11:15:00,76.66,76.7,76.6,76.63,14200.0,71.3892,71.4265,71.3334,71.3613,14200.0
2015-05-12 11:20:00,76.63,76.65,76.56,76.63,17200.0,71.3613,71.3799,71.2961,71.3613,17200.0
2015-05-12 11:25:00,76.61,76.63,76.46,76.47,15400.0,71.3427,71.3613,71.203,71.2123,15400.0
2015-05-12 11:30:00,76.48,76.58,76.48,76.58,14100.0,71.2216,71.3147,71.2216,71.3147,14100.0
2015-05-12 11:35:00,76.6,76.6,76.49,76.51,18500.0,71.3334,71.3334,71.2309,71.2496,18500.0
2015-05-12 11:40:00,76.48,76.52,76.41,76.52,13500.0,71.2216,71.2589,71.1564,71.2589,13500.0
2015-05-12 11:45:00,76.53,76.59,76.43,76.44,17700.0,71.2682,71.3241,71.1751,71.1844,17700.0
2015-05-12 11:50:00,76.44,76.44,76.31,76.36,19100.0,71.1844,71.1844,71.0633,71.1099,19100.0
2015-05-12 11:55:00,76.37,76.44,76.33,76.38,13100.0,71.1192,71.1844,71.0819,71.1285,13100.0
2015-05-12 12:00:00,76.38,76.47,76.35,76.37,13300.0,71.1285,71.2123,71.1006,71.1192,13300.0
2015-05-12 12:05:00,76.37,76.38,76.21,76.21,17400.0,71.1192,71.1285,70.9702,70.9702,17400.0
2015-05-12 12:10:00,76.22,76.23,76.14,76.22,14000.0,70.9795,70.9888,70.905,70.9795,14000.0
2015-05-12 12:15:00,76.21,76.3,76.19,76.25,13000.0,70.9702,71.054,70.9516,71.0074,13000.0
2015-05-12 12:20:00,76.26,76.36,76.23,76.34,13900.0,71.0167,71.1099,70.9888,71.0912,13900.0
2015-05-12 12:25:00,76.35,76.41,76.32,76.36,11700.0,71.1006,71.1564,71.0726,71.1099,11700.0
2015-05-12 12:30:00,76.36,76.46,76.34,76.45,17800.0,71.1099,71.203,71.0912,71.1937,17800.0
2015-05-12 12:35:00,76.44,76.57,76.43,76.53,23700.0,71.1844,71.3054,71.1751,71.2682,23700.0
2015-05-12 12:40:00,76.54,76.6,76.53,76.6,12500.0,71.2775,71.3334,71.2682,71.3334,12500.0
2015-05-12 12:45:00,76.6,76.61,76.53,76.58,12000.0,71.3334,71.3427,71.2682,71.3147,12000.0
2015-05-12 12:50:00,76.59,76.65,76.58,76.65,37500.0,71.3241,71.3799,71.3147,71.3799,37500.0
2015-05-12 12:55:00,76.65,76.65,76.59,76.62,14400.0,71.3799,71.3799,71.3241,71.352,14400.0
2015-05-12 13:00:00,76.62,76.65,76.58,76.6,15000.0,71.352,71.3799,71.3147,71.3334,15000.0
2015-05-12 13:05:00,76.6,76.76,76.59,76.76,13300.0,71.3334,71.4824,71.3241,71.4824,13300.0
2015-05-12 13:10:00,76.76,76.79,76.71,76.76,17900.0,71.4824,71.5103,71.4358,71.4824,17900.0
2015-05-12 13:15:00,76.77,76.77,76.64,76.66,22300.0,71.4917,71.4917,71.3706,71.3892,22300.0
2015-05-12 13:20:00,76.69,76.71,76.65,76.7,12400.0,71.4172,71.4358,71.3799,71.4265,12400.0
2015-05-12 13:25:00,76.72,76.73,76.64,76.65,12900.0,71.4451,71.4544,71.3706,71.3799,12900.0
2015-05-12 13:30:00,76.66,76.73,76.65,76.65,14600.0,71.3892,71.4544,71.3799,71.3799,14600.0
2015-05-12 13:35:00,76.65,76.68,76.61,76.61,14600.0,71.3799,71.4079,71.3427,71.3427,14600.0
2015-05-12 13:40:00,76.62,76.69,76.61,76.65,12400.0,71.352,71.4172,71.3427,71.3799,12400.0
2015-05-12 13:45:00,76.65,76.66,76.61,76.62,19600.0,71.3799,71.3892,71.3427,71.352,19600.0
2015-05-12 13:50:00,76.62,76.68,76.59,76.64,17500.0,71.352,71.4079,71.3241,71.3706,17500.0
2015-05-12 13:55:00,76.65,76.65,76.55,76.56,18600.0,71.3799,71.3799,71.2868,71.2961,18600.0
2015-05-12 14:00:00,76.57,76.68,76.57,76.68,15400.0,71.3054,71.4079,71.3054,71.4079,15400.0
2015-05-12 14:05:00,76.65,76.66,76.62,76.63,10700.0,71.3799,71.3892,71.352,71.3613,10700.0
2015-05-12 14:10:00,76.64,76.65,76.58,76.59,28500.0,71.3706,71.3799,71.3147,71.3241,28500.0
2015-05-12 14:15:00,76.6,76.63,76.58,76.6,18800.0,71.3334,71.3613,71.3147,71.3334,18800.0
2015-05-12 14:20:00,76.61,76.63,76.54,76.54,25300.0,71.3427,71.3613,71.2775,71.2775,25300.0
2015-05-12 14:25:00,76.54,76.63,76.54,76.58,17600.0,71.2775,71.3613,71.2775,71.3147,17600.0
2015-05-12 14:30:00,76.59,76.66,76.59,76.66,10800.0,71.3241,71.3892,71.3241,71.3892,10800.0
2015-05-12 14:35:00,76.66,76.71,76.65,76.68,14700.0,71.3892,71.4358,71.3799,71.4079,14700.0
2015-05-12 14:40:00,76.67,76.7,76.62,76.63,15900.0,71.3986,71.4265,71.352,71.3613,15900.0
2015-05-12 14:45:00,76.63,76.71,76.62,76.71,14700.0,71.3613,71.4358,71.352,71.4358,14700.0
2015-05-12 14:50:00,76.7,76.75,76.66,76.71,12200.0,71.4265,71.4731,71.3892,71.4358,12200.0
2015-05-12 14:55:00,76.71,76.71,76.63,76.66,19900.0,71.4358,71.4358,71.3613,71.3892,19900.0
2015-05-12 15:00:00,76.66,76.7,76.63,76.63,31400.0,71.3892,71.4265,71.3613,71.3613,31400.0
2015-05-12 15:05:00,76.63,76.68,76.59,76.65,10000.0,71.3613,71.4079,71.3241,71.3799,10000.0
2015-05-12 15:10:00,76.65,76.69,76.62,76.64,15800.0,71.3799,71.4172,71.352,71.3706,15800.0
2015-05-12 15:15:00,76.63,76.65,76.57,76.62,29100.0,71.3613,71.3799,71.3054,71.352,29100.0
2015-05-12 15:20:00,76.6,76.75,76.6,76.71,21600.0,71.3334,71.4731,71.3334,71.4358,21600.0
2015-05-12 15:25:00,76.72,76.75,76.63,76.66,20000.0,71.4451,71.4731,71.3613,71.3892,20000.0
2015-05-12 15:30:00,76.66,76.78,76.65,76.67,28500.0,71.3892,71.501,71.3799,71.3986,28500.0
2015-05-12 15:35:00,76.68,76.74,76.64,76.69,21800.0,71.4079,71.4637,71.3706,71.4172,21800.0
2015-05-12 15:40:00,76.69,76.73,76.61,76.7,30100.0,71.4172,71.4544,71.3427,71.4265,30100.0
2015-05-12 15:45:00,76.72,76.72,76.55,76.58,49700.0,71.4451,71.4451,71.2868,71.3147,49700.0
2015-05-12 15:50:00,76.58,76.63,76.56,76.59,46200.0,71.3147,71.3613,71.2961,71.3241,46200.0
2015-05-12 15:55:00,76.59,76.59,76.51,76.52,101000.0,71.3241,71.3241,71.2496,71.2589,101000.0
2015-05-13 09:30:00,76.51,77.08,76.5,76.9,53800.0,71.2496,71.7804,71.2402,71.6127,53800.0
2015-05-13 09:35:00,76.89,77.08,76.77,76.77,19200.0,71.6034,71.7804,71.4917,71.4917,19200.0
2015-05-13 09:40:00,76.77,76.88,76.6,76.81,57000.0,71.4917,71.5941,71.3334,71.5289,57000.0
2015-05-13 09:45:00,76.82,76.99,76.72,76.89,31700.0,71.5382,71.6966,71.4451,71.6034,31700.0
2015-05-13 09:50:00,76.89,76.96,76.75,76.93,18900.0,71.6034,71.6686,71.4731,71.6407,18900.0
2015-05-13 09:55:00,76.95,77.16,76.79,77.16,24600.0,71.6593,71.8549,71.5103,71.8549,24600.0
2015-05-13 10:00:00,77.12,77.13,76.7,76.95,24800.0,71.8176,71.8269,71.4265,71.6593,24800.0
2015-05-13 10:05:00,76.91,77.09,76.89,77.06,21300.0,71.6221,71.7897,71.6034,71.7617,21300.0
2015-05-13 10:10:00,77.06,77.11,77.01,77.05,24000.0,71.7617,71.8083,71.7152,71.7524,24000.0
2015-05-13 10:15:00,77.05,77.14,76.97,76.97,26100.0,71.7524,71.8362,71.6779,71.6779,26100.0
2015-05-13 10:20:00,76.98,77.21,76.95,77.18,30800.0,71.6872,71.9014,71.6593,71.8735,30800.0
2015-05-13 10:25:00,77.12,77.18,77.06,77.06,15800.0,71.8176,71.8735,71.7617,71.7617,15800.0
2015-05-13 10:30:00,77.07,77.09,76.88,76.89,20800.0,71.7711,71.7897,71.5941,71.6034,20800.0
2015-05-13 10:35:00,76.89,76.91,76.81,76.82,19200.0,71.6034,71.6221,71.5289,71.5382,19200.0
2015-05-13 10:40:00,76.82,76.9,76.78,76.89,18900.0,71.5382,71.6127,71.501,71.6034,18900.0
2015-05-13 10:45:00,76.9,76.98,76.8,76.93,27700.0,71.6127,71.6872,71.5196,71.6407,27700.0
2015-05-13 10:50:00,76.94,77.03,76.84,76.97,34800.0,71.65,71.7338,71.5569,71.6779,34800.0
2015-05-13 10:55:00,76.96,77.01,76.91,76.94,10100.0,71.6686,71.7152,71.6221,71.65,10100.0
2015-05-13 11:00:00,76.94,76.97,76.76,76.83,27500.0,71.65,71.6779,71.4824,71.5476,27500.0
2015-05-13 11:05:00,76.84,76.97,76.83,76.9,31800.0,71.5569,71.6779,71.5476,71.6127,31800.0
2015-05-13 11:10:00,76.91,77.03,76.9,76.98,22000.0,71.6221,71.7338,71.6127,71.6872,22000.0
2015-05-13 11:15:00,76.97,77.06,76.93,77.04,7900.0,71.6779,71.7617,71.6407,71.7431,7900.0
2015-05-13 11:20:00,77.03,77.08,76.94,77.0,7700.0,71.7338,71.7804,71.65,71.7059,7700.0
2015-05-13 11:25:00,77.03,77.06,76.97,77.04,12000.0,71.7338,71.7617,71.6779,71.7431,12000.0
2015-05-13 11:30:00,77.03,77.1,76.91,77.08,15100.0,71.7338,71.799,71.6221,71.7804,15100.0
2015-05-13 11:35:00,77.07,77.09,77.01,77.08,12200.0,71.7711,71.7897,71.7152,71.7804,12200.0
2015-05-13 11:40:00,77.09,77.14,77.09,77.13,12200.0,71.7897,71.8362,71.7897,71.8269,12200.0
2015-05-13 11:45:00,77.13,77.24,77.11,77.16,18500.0,71.8269,71.9294,71.8083,71.8549,18500.0
2015-05-13 11:50:00,77.16,77.18,77.07,77.1,13400.0,71.8549,71.8735,71.7711,71.799,13400.0
2015-05-13 11:55:00,77.07,77.17,77.07,77.15,9600.0,71.7711,71.8642,71.7711,71.8456,9600.0
2015-05-13 12:00:00,77.15,77.18,77.09,77.12,11700.0,71.8456,71.8735,71.7897,71.8176,11700.0
2015-05-13 12:05:00,77.11,77.14,77.02,77.02,15200.0,71.8083,71.8362,71.7245,71.7245,15200.0
2015-05-13 12:10:00,77.01,77.1,77.01,77.07,11900.0,71.7152,71.799,71.7152,71.7711,11900.0
2015-05-13 12:15:00,77.07,77.1,77.05,77.09,7100.0,71.7711,71.799,71.7524,71.7897,7100.0
2015-05-13 12:20:00,77.09,77.1,77.01,77.03,10000.0,71.7897,71.799,71.7152,71.7338,10000.0
2015-05-13 12:25:00,77.04,77.1,77.0,77.09,11900.0,71.7431,71.799,71.7059,71.7897,11900.0
2015-05-13 12:30:00,77.1,77.17,77.03,77.13,16000.0,71.799,71.8642,71.7338,71.8269,16000.0
2015-05-13 12:35:00,77.14,77.26,77.14,77.26,18700.0,71.8362,71.948,71.8362,71.948,18700.0
2015-05-13 12:40:00,77.24,77.28,77.17,77.17,20700.0,71.9294,71.9666,71.8642,71.8642,20700.0
2015-05-13 12:45:00,77.18,77.31,77.18,77.31,15600.0,71.8735,71.9946,71.8735,71.9946,15600.0
2015-05-13 12:50:00,77.3,77.32,77.25,77.3,22600.0,71.9852,72.0039,71.9387,71.9852,22600.0
2015-05-13 12:55:00,77.28,77.28,77.19,77.27,10200.0,71.9666,71.9666,71.8828,71.9573,10200.0
2015-05-13 13:00:00,77.26,77.37,77.25,77.33,35200.0,71.948,72.0504,71.9387,72.0132,35200.0
2015-05-13 13:05:00,77.33,77.36,77.28,77.3,15100.0,72.0132,72.0411,71.9666,71.9852,15100.0
2015-05-13 13:10:00,77.31,77.4,77.3,77.37,42100.0,71.9946,72.0784,71.9852,72.0504,42100.0
2015-05-13 13:15:00,77.36,77.45,77.35,77.44,13200.0,72.0411,72.1249,72.0318,72.1156,13200.0
2015-05-13 13:20:00,77.44,77.45,77.37,77.43,12600.0,72.1156,72.1249,72.0504,72.1063,12600.0
2015-05-13 13:25:00,77.44,77.54,77.44,77.53,25400.0,72.1156,72.2087,72.1156,72.1994,25400.0
2015-05-13 13:30:00,77.52,77.53,77.45,77.52,19700.0,72.1901,72.1994,72.1249,72.1901,19700.0
2015-05-13 13:35:00,77.53,77.57,77.48,77.56,19200.0,72.1994,72.2367,72.1529,72.2274,19200.0
2015-05-13 13:40:00,77.57,77.58,77.52,77.55,14300.0,72.2367,72.246,72.1901,72.2181,14300.0
2015-05-13 13:45:00,77.55,77.58,77.49,77.51,12200.0,72.2181,72.246,72.1622,72.1808,12200.0
2015-05-13 13:50:00,77.52,77.58,77.52,77.54,17300.0,72.1901,72.246,72.1901,72.2087,17300.0
2015-05-13 13:55:00,77.52,77.57,77.48,77.55,10600.0,72.1901,72.2367,72.1529,72.2181,10600.0
2015-05-13 14:00:00,77.55,77.57,77.52,77.54,21300.0,72.2181,72.2367,72.1901,72.2087,21300.0
2015-05-13 14:05:00,77.53,77.59,77.51,77.58,44600.0,72.1994,72.2553,72.1808,72.246,44600.0
2015-05-13 14:10:00,77.58,77.7,77.54,77.69,61600.0,72.246,72.3577,72.2087,72.3484,61600.0
2015-05-13 14:15:00,77.69,77.74,77.65,77.7,100200.0,72.3484,72.395,72.3112,72.3577,100200.0
2015-05-13 14:20:00,77.69,77.78,77.68,77.75,30300.0,72.3484,72.4322,72.3391,72.4043,30300.0
2015-05-13 14:25:00,77.76,77.78,77.67,77.68,40400.0,72.4136,72.4322,72.3298,72.3391,40400.0
2015-05-13 14:30:00,77.67,77.68,77.56,77.66,80500.0,72.3298,72.3391,72.2274,72.3205,80500.0
2015-05-13 14:35:00,77.62,77.83,77.62,77.8,60100.0,72.2832,72.4788,72.2832,72.4509,60100.0
2015-05-13 14:40:00,77.8,77.83,77.67,77.74,76900.0,72.4509,72.4788,72.3298,72.395,76900.0
2015-05-13 14:45:00,77.73,77.86,77.73,77.85,161000.0,72.3857,72.5067,72.3857,72.4974,161000.0
2015-05-13 14:50:00,77.86,77.88,77.73,77.74,60100.0,72.5067,72.5254,72.3857,72.395,60100.0
2015-05-13 14:55:00,77.74,77.77,77.73,77.73,44900.0,72.395,72.4229,72.3857,72.3857,44900.0
2015-05-13 15:00:00,77.73,77.79,77.73,77.78,98500.0,72.3857,72.4416,72.3857,72.4322,98500.0
2015-05-13 15:05:00,77.8,77.99,77.78,77.98,113500.0,72.4509,72.6278,72.4322,72.6185,113500.0
2015-05-13 15:10:00,77.96,77.99,77.86,77.9,184900.0,72.5999,72.6278,72.5067,72.544,184900.0
2015-05-13 15:15:00,77.89,78.09,77.86,77.92,449500.0,72.5347,72.7209,72.5067,72.5626,449500.0
2015-05-13 15:20:00,77.9,77.93,77.76,77.85,57000.0,72.544,72.5719,72.4136,72.4974,57000.0
2015-05-13 15:25:00,77.86,77.91,77.8,77.81,39600.0,72.5067,72.5533,72.4509,72.4602,39600.0
2015-05-13 15:30:00,77.81,78.0,77.8,77.88,201200.0,72.4602,72.6371,72.4509,72.5254,201200.0
2015-05-13 15:35:00,77.87,78.05,77.77,77.79,127800.0,72.5161,72.6837,72.4229,72.4416,127800.0
2015-05-13 15:40:00,77.79,77.86,77.73,77.77,84700.0,72.4416,72.5067,72.3857,72.4229,84700.0
2015-05-13 15:45:00,77.76,77.81,77.73,77.74,184100.0,72.4136,72.4602,72.3857,72.395,184100.0
2015-05-13 15:50:00,77.73,77.8,77.73,77.79,138000.0,72.3857,72.4509,72.3857,72.4416,138000.0
2015-05-13 15:55:00,77.79,77.79,77.71,77.73,153000.0,72.4416,72.4416,72.3671,72.3857,153000.0
2015-05-14 09:30:00,78.51,79.12,78.41,79.07,160200.0,73.112,73.6801,73.0189,73.6335,160200.0
2015-05-14 09:35:00,79.08,79.25,78.88,78.9,76500.0,73.6429,73.8012,73.4566,73.4752,76500.0
2015-05-14 09:40:00,78.92,79.48,78.57,78.64,141400.0,73.4939,74.0154,73.1679,73.2331,141400.0
2015-05-14 09:45:00,78.66,78.78,78.31,78.5,28800.0,73.2517,73.3635,72.9258,73.1027,28800.0
2015-05-14 09:50:00,78.5,78.78,78.5,78.72,44700.0,73.1027,73.3635,73.1027,73.3076,44700.0
2015-05-14 09:55:00,78.72,78.8,78.7,78.78,27100.0,73.3076,73.3821,73.289,73.3635,27100.0
2015-05-14 10:00:00,78.77,78.93,78.7,78.93,34700.0,73.3542,73.5032,73.289,73.5032,34700.0
2015-05-14 10:05:00,78.93,79.11,78.88,79.06,95400.0,73.5032,73.6708,73.4566,73.6242,95400.0
2015-05-14 10:10:00,79.08,79.25,78.97,79.0,34400.0,73.6429,73.8012,73.5404,73.5684,34400.0
2015-05-14 10:15:00,79.03,79.21,79.01,79.11,38300.0,73.5963,73.7639,73.5777,73.6708,38300.0
2015-05-14 10:20:00,79.11,79.11,79.0,79.04,37300.0,73.6708,73.6708,73.5684,73.6056,37300.0
2015-05-14 10:25:00,79.06,79.3,79.06,79.19,78300.0,73.6242,73.8477,73.6242,73.7453,78300.0
2015-05-14 10:30:00,79.19,79.25,79.07,79.09,37500.0,73.7453,73.8012,73.6335,73.6522,37500.0
2015-05-14 10:35:00,79.09,79.26,79.09,79.21,91700.0,73.6522,73.8105,73.6522,73.7639,91700.0
2015-05-14 10:40:00,79.22,79.29,79.18,79.19,45900.0,73.7732,73.8384,73.736,73.7453,45900.0
2015-05-14 10:45:00,79.18,79.19,79.07,79.07,23400.0,73.736,73.7453,73.6335,73.6335,23400.0
2015-05-14 10:50:00,79.05,79.07,78.97,78.98,18600.0,73.6149,73.6335,73.5404,73.5497,18600.0
2015-05-14 10:55:00,79.0,79.02,78.95,78.98,19500.0,73.5684,73.587,73.5218,73.5497,19500.0
2015-05-14 11:00:00,79.0,79.02,78.96,78.98,21600.0,73.5684,73.587,73.5311,73.5497,21600.0
2015-05-14 11:05:00,78.99,79.02,78.94,78.98,21100.0,73.559,73.587,73.5125,73.5497,21100.0
2015-05-14 11:10:00,78.99,79.0,78.94,78.97,32200.0,73.559,73.5684,73.5125,73.5404,32200.0
2015-05-14 11:15:00,78.96,78.96,78.86,78.87,15200.0,73.5311,73.5311,73.438,73.4473,15200.0
2015-05-14 11:20:00,78.87,78.9,78.83,78.88,12300.0,73.4473,73.4752,73.41,73.4566,12300.0
2015-05-14 11:25:00,78.88,78.88,78.77,78.85,11200.0,73.4566,73.4566,73.3542,73.4287,11200.0
2015-05-14 11:30:00,78.85,78.86,78.72,78.72,18000.0,73.4287,73.438,73.3076,73.3076,18000.0
2015-05-14 11:35:00,78.72,78.74,78.66,78.68,16900.0,73.3076,73.3262,73.2517,73.2704,16900.0
2015-05-14 11:40:00,78.68,78.76,78.64,78.65,18000.0,73.2704,73.3449,73.2331,73.2424,18000.0
2015-05-14 11:45:00,78.65,78.77,78.65,78.76,14500.0,73.2424,73.3542,73.2424,73.3449,14500.0
2015-05-14 11:50:00,78.76,78.85,78.76,78.85,18400.0,73.3449,73.4287,73.3449,73.4287,18400.0
2015-05-14 11:55:00,78.86,78.89,78.82,78.86,22200.0,73.438,73.4659,73.4007,73.438,22200.0
2015-05-14 12:00:00,78.87,78.88,78.75,78.77,9900.0,73.4473,73.4566,73.3355,73.3542,9900.0
2015-05-14 12:05:00,78.76,78.76,78.7,78.75,8500.0,73.3449,73.3449,73.289,73.3355,8500.0
2015-05-14 12:10:00,78.74,78.82,78.72,78.79,11000.0,73.3262,73.4007,73.3076,73.3728,11000.0
2015-05-14 12:15:00,78.77,78.83,78.77,78.83,10800.0,73.3542,73.41,73.3542,73.41,10800.0
2015-05-14 12:20:00,78.84,78.95,78.84,78.88,15400.0,73.4194,73.5218,73.4194,73.4566,15400.0
2015-05-14 12:25:00,78.88,78.96,78.86,78.92,12200.0,73.4566,73.5311,73.438,73.4939,12200.0
2015-05-14 12:30:00,78.92,79.02,78.92,79.02,20800.0,73.4939,73.587,73.4939,73.587,20800.0
2015-05-14 12:35:00,79.02,79.07,78.97,78.97,11300.0,73.587,73.6335,73.5404,73.5404,11300.0
2015-05-14 12:40:00,78.99,79.05,78.98,79.04,9500.0,73.559,73.6149,73.5497,73.6056,9500.0
2015-05-14 12:45:00,79.04,79.11,79.0,79.1,17300.0,73.6056,73.6708,73.5684,73.6615,17300.0
2015-05-14 12:50:00,79.12,79.15,79.05,79.14,16800.0,73.6801,73.708,73.6149,73.6987,16800.0
2015-05-14 12:55:00,79.12,79.19,79.12,79.19,15300.0,73.6801,73.7453,73.6801,73.7453,15300.0
2015-05-14 13:00:00,79.19,79.25,79.16,79.23,21900.0,73.7453,73.8012,73.7174,73.7825,21900.0
2015-05-14 13:05:00,79.24,79.25,79.19,79.24,20200.0,73.7919,73.8012,73.7453,73.7919,20200.0
2015-05-14 13:10:00,79.25,79.26,79.13,79.14,15000.0,73.8012,73.8105,73.6894,73.6987,15000.0
2015-05-14 13:15:00,79.14,79.21,79.13,79.2,13100.0,73.6987,73.7639,73.6894,73.7546,13100.0
2015-05-14 13:20:00,79.22,79.26,79.2,79.22,18000.0,73.7732,73.8105,73.7546,73.7732,18000.0
2015-05-14 13:25:00,79.21,79.22,79.17,79.2,23100.0,73.7639,73.7732,73.7267,73.7546,23100.0
2015-05-14 13:30:00,79.21,79.28,79.2,79.2,15500.0,73.7639,73.8291,73.7546,73.7546,15500.0
2015-05-14 13:35:00,79.22,79.28,79.2,79.25,24000.0,73.7732,73.8291,73.7546,73.8012,24000.0
2015-05-14 13:40:00,79.27,79.28,79.21,79.23,20600.0,73.8198,73.8291,73.7639,73.7825,20600.0
2015-05-14 13:45:00,79.24,79.32,79.23,79.24,19300.0,73.7919,73.8664,73.7825,73.7919,19300.0
2015-05-14 13:50:00,79.25,79.29,79.23,79.23,11800.0,73.8012,73.8384,73.7825,73.7825,11800.0
2015-05-14 13:55:00,79.24,79.24,79.16,79.19,15100.0,73.7919,73.7919,73.7174,73.7453,15100.0
2015-05-14 14:00:00,79.18,79.21,79.14,79.19,17700.0,73.736,73.7639,73.6987,73.7453,17700.0
2015-05-14 14:05:00,79.16,79.2,79.16,79.18,15600.0,73.7174,73.7546,73.7174,73.736,15600.0
2015-05-14 14:10:00,79.18,79.2,79.16,79.17,22400.0,73.736,73.7546,73.7174,73.7267,22400.0
2015-05-14 14:15:00,79.18,79.25,79.16,79.22,20000.0,73.736,73.8012,73.7174,73.7732,20000.0
2015-05-14 14:20:00,79.22,79.23,79.2,79.23,15900.0,73.7732,73.7825,73.7546,73.7825,15900.0
2015-05-14 14:25:00,79.23,79.24,79.22,79.22,14500.0,73.7825,73.7919,73.7732,73.7732,14500.0
2015-05-14 14:30:00,79.22,79.24,79.19,79.22,17400.0,73.7732,73.7919,73.7453,73.7732,17400.0
2015-05-14 14:35:00,79.21,79.22,79.18,79.21,17800.0,73.7639,73.7732,73.736,73.7639,17800.0
2015-05-14 14:40:00,79.22,79.25,79.2,79.21,18500.0,73.7732,73.8012,73.7546,73.7639,18500.0
2015-05-14 14:45:00,79.22,79.23,79.18,79.19,21300.0,73.7732,73.7825,73.736,73.7453,21300.0
2015-05-14 14:50:00,79.19,79.23,79.18,79.22,17200.0,73.7453,73.7825,73.736,73.7732,17200.0
2015-05-14 14:55:00,79.21,79.25,79.19,79.24,23900.0,73.7639,73.8012,73.7453,73.7919,23900.0
2015-05-14 15:00:00,79.24,79.3,79.21,79.28,17400.0,73.7919,73.8477,73.7639,73.8291,17400.0
2015-05-14 15:05:00,79.28,79.3,79.27,79.28,18900.0,73.8291,73.8477,73.8198,73.8291,18900.0
2015-05-14 15:10:00,79.28,79.32,79.26,79.27,26100.0,73.8291,73.8664,73.8105,73.8198,26100.0
2015-05-14 15:15:00,79.26,79.29,79.26,79.29,22700.0,73.8105,73.8384,73.8105,73.8384,22700.0
2015-05-14 15:20:00,79.28,79.33,79.26,79.29,34500.0,73.8291,73.8757,73.8105,73.8384,34500.0
2015-05-14 15:25:00,79.29,79.32,79.27,79.27,27100.0,73.8384,73.8664,73.8198,73.8198,27100.0
2015-05-14 15:30:00,79.28,79.3,79.18,79.18,37200.0,73.8291,73.8477,73.736,73.736,37200.0
2015-05-14 15:35:00,79.19,79.21,79.07,79.09,41800.0,73.7453,73.7639,73.6335,73.6522,41800.0
2015-05-14 15:40:00,79.09,79.13,78.99,78.99,44100.0,73.6522,73.6894,73.559,73.559,44100.0
2015-05-14 15:45:00,78.99,79.03,78.98,79.01,58200.0,73.559,73.5963,73.5497,73.5777,58200.0
2015-05-14 15:50:00,79.02,79.06,79.0,79.01,64600.0,73.587,73.6242,73.5684,73.5777,64600.0
2015-05-14 15:55:00,79.01,79.09,78.99,79.05,135100.0,73.5777,73.6522,73.559,73.6149,135100.0
2015-05-15 09:30:00,79.04,79.31,78.88,78.96,104000.0,73.6056,73.857,73.4566,73.5311,104000.0
2015-05-15 09:35:00,78.93,79.09,78.93,79.0,9000.0,73.5032,73.6522,73.5032,73.5684,9000.0
2015-05-15 09:40:00,78.98,78.99,78.8,78.83,10600.0,73.5497,73.559,73.3821,73.41,10600.0
2015-05-15 09:45:00,78.81,78.94,78.7,78.94,12800.0,73.3914,73.5125,73.289,73.5125,12800.0
2015-05-15 09:50:00,78.9,78.95,78.76,78.92,16400.0,73.4752,73.5218,73.3449,73.4939,16400.0
2015-05-15 09:55:00,78.94,78.94,78.82,78.91,5500.0,73.5125,73.5125,73.4007,73.4845,5500.0
2015-05-15 10:00:00,78.94,78.95,78.64,78.68,27700.0,73.5125,73.5218,73.2331,73.2704,27700.0
2015-05-15 10:05:00,78.65,78.85,78.64,78.81,12600.0,73.2424,73.4287,73.2331,73.3914,12600.0
2015-05-15 10:10:00,78.85,78.95,78.84,78.95,35700.0,73.4287,73.5218,73.4194,73.5218,35700.0
2015-05-15 10:15:00,78.95,78.98,78.87,78.88,34800.0,73.5218,73.5497,73.4473,73.4566,34800.0
2015-05-15 10:20:00,78.87,79.01,78.85,78.97,26100.0,73.4473,73.5777,73.4287,73.5404,26100.0
2015-05-15 10:25:00,78.98,79.05,78.92,79.0,25900.0,73.5497,73.6149,73.4939,73.5684,25900.0
2015-05-15 10:30:00,79.01,79.04,78.96,79.01,19400.0,73.5777,73.6056,73.5311,73.5777,19400.0
2015-05-15 10:35:00,78.99,79.03,78.96,79.03,10100.0,73.559,73.5963,73.5311,73.5963,10100.0
2015-05-15 10:40:00,79.03,79.04,78.97,78.99,11700.0,73.5963,73.6056,73.5404,73.559,11700.0
2015-05-15 10:45:00,79.0,79.1,78.98,79.1,24500.0,73.5684,73.6615,73.5497,73.6615,24500.0
2015-05-15 10:50:00,79.07,79.11,78.97,78.98,15000.0,73.6335,73.6708,73.5404,73.5497,15000.0
2015-05-15 10:55:00,78.99,79.08,78.99,79.06,10100.0,73.559,73.6429,73.559,73.6242,10100.0
2015-05-15 11:00:00,79.05,79.1,79.04,79.08,10400.0,73.6149,73.6615,73.6056,73.6429,10400.0
2015-05-15 11:05:00,79.11,79.17,79.08,79.14,24700.0,73.6708,73.7267,73.6429,73.6987,24700.0
2015-05-15 11:10:00,79.15,79.15,79.07,79.11,12000.0,73.708,73.708,73.6335,73.6708,12000.0
2015-05-15 11:15:00,79.13,79.16,79.1,79.11,22000.0,73.6894,73.7174,73.6615,73.6708,22000.0
2015-05-15 11:20:00,79.12,79.22,79.12,79.2,17700.0,73.6801,73.7732,73.6801,73.7546,17700.0
2015-05-15 11:25:00,79.2,79.25,79.19,79.21,26300.0,73.7546,73.8012,73.7453,73.7639,26300.0
2015-05-15 11:30:00,79.2,79.25,79.19,79.25,29200.0,73.7546,73.8012,73.7453,73.8012,29200.0
2015-05-15 11:35:00,79.25,79.34,79.24,79.3,45500.0,73.8012,73.885,73.7919,73.8477,45500.0
2015-05-15 11:40:00,79.29,79.3,79.24,79.25,11000.0,73.8384,73.8477,73.7919,73.8012,11000.0
2015-05-15 11:45:00,79.24,79.24,79.17,79.17,14500.0,73.7919,73.7919,73.7267,73.7267,14500.0
2015-05-15 11:50:00,79.17,79.18,79.13,79.13,6700.0,73.7267,73.736,73.6894,73.6894,6700.0
2015-05-15 11:55:00,79.13,79.16,79.11,79.13,11800.0,73.6894,73.7174,73.6708,73.6894,11800.0
2015-05-15 12:00:00,79.16,79.19,79.1,79.16,11300.0,73.7174,73.7453,73.6615,73.7174,11300.0
2015-05-15 12:05:00,79.15,79.15,79.1,79.1,11400.0,73.708,73.708,73.6615,73.6615,11400.0
2015-05-15 12:10:00,79.1,79.12,79.04,79.05,11700.0,73.6615,73.6801,73.6056,73.6149,11700.0
2015-05-15 12:15:00,79.06,79.07,79.02,79.02,4300.0,73.6242,73.6335,73.587,73.587,4300.0
2015-05-15 12:20:00,79.01,79.05,79.01,79.04,7200.0,73.5777,73.6149,73.5777,73.6056,7200.0
2015-05-15 12:25:00,79.04,79.04,79.01,79.03,7300.0,73.6056,73.6056,73.5777,73.5963,7300.0
2015-05-15 12:30:00,79.03,79.09,79.03,79.06,8400.0,73.5963,73.6522,73.5963,73.6242,8400.0
2015-05-15 12:35:00,79.06,79.12,79.06,79.08,8100.0,73.6242,73.6801,73.6242,73.6429,8100.0
2015-05-15 12:40:00,79.08,79.22,79.05,79.2,51500.0,73.6429,73.7732,73.6149,73.7546,51500.0
2015-05-15 12:45:00,79.2,79.2,79.15,79.2,7700.0,73.7546,73.7546,73.708,73.7546,7700.0
2015-05-15 12:50:00,79.19,79.21,79.12,79.12,11200.0,73.7453,73.7639,73.6801,73.6801,11200.0
2015-05-15 12:55:00,79.11,79.2,79.11,79.19,6300.0,73.6708,73.7546,73.6708,73.7453,6300.0
2015-05-15 13:00:00,79.2,79.21,79.17,79.17,15300.0,73.7546,73.7639,73.7267,73.7267,15300.0
2015-05-15 13:05:00,79.17,79.2,79.17,79.19,8300.0,73.7267,73.7546,73.7267,73.7453,8300.0
2015-05-15 13:10:00,79.2,79.22,79.17,79.22,24300.0,73.7546,73.7732,73.7267,73.7732,24300.0
2015-05-15 13:15:00,79.22,79.22,79.2,79.22,17700.0,73.7732,73.7732,73.7546,73.7732,17700.0
2015-05-15 13:20:00,79.22,79.24,79.21,79.21,12100.0,73.7732,73.7919,73.7639,73.7639,12100.0
2015-05-15 13:25:00,79.21,79.33,79.2,79.26,35600.0,73.7639,73.8757,73.7546,73.8105,35600.0
2015-05-15 13:30:00,79.27,79.37,79.26,79.37,75500.0,73.8198,73.9129,73.8105,73.9129,75500.0
2015-05-15 13:35:00,79.37,79.38,79.32,79.33,18900.0,73.9129,73.9222,73.8664,73.8757,18900.0
2015-05-15 13:40:00,79.33,79.34,79.3,79.3,7800.0,73.8757,73.885,73.8477,73.8477,7800.0
2015-05-15 13:45:00,79.31,79.46,79.31,79.46,23600.0,73.857,73.9967,73.857,73.9967,23600.0
2015-05-15 13:50:00,79.45,79.46,79.39,79.42,12700.0,73.9874,73.9967,73.9315,73.9595,12700.0
2015-05-15 13:55:00,79.43,79.51,79.41,79.45,42000.0,73.9688,74.0433,73.9502,73.9874,42000.0
2015-05-15 14:00:00,79.45,79.48,79.44,79.47,7300.0,73.9874,74.0154,73.9781,74.006,7300.0
2015-05-15 14:05:00,79.47,79.5,79.46,79.48,21800.0,74.006,74.034,73.9967,74.0154,21800.0
2015-05-15 14:10:00,79.48,79.55,79.47,79.52,20000.0,74.0154,74.0805,74.006,74.0526,20000.0
2015-05-15 14:15:00,79.5,79.54,79.47,79.49,15900.0,74.034,74.0712,74.006,74.0247,15900.0
2015-05-15 14:20:00,79.5,79.53,79.48,79.5,20100.0,74.034,74.0619,74.0154,74.034,20100.0
2015-05-15 14:25:00,79.5,79.68,79.5,79.59,109700.0,74.034,74.2016,74.034,74.1178,109700.0
2015-05-15 14:30:00,79.6,79.6,79.49,79.49,21200.0,74.1271,74.1271,74.0247,74.0247,21200.0
2015-05-15 14:35:00,79.49,79.6,79.49,79.58,22200.0,74.0247,74.1271,74.0247,74.1085,22200.0
2015-05-15 14:40:00,79.58,79.63,79.58,79.61,23900.0,74.1085,74.155,74.1085,74.1364,23900.0
2015-05-15 14:45:00,79.6,79.61,79.54,79.61,31700.0,74.1271,74.1364,74.0712,74.1364,31700.0
2015-05-15 14:50:00,79.61,79.63,79.58,79.6,15000.0,74.1364,74.155,74.1085,74.1271,15000.0
2015-05-15 14:55:00,79.6,79.61,79.57,79.59,9400.0,74.1271,74.1364,74.0992,74.1178,9400.0
2015-05-15 15:00:00,79.59,79.63,79.58,79.62,13500.0,74.1178,74.155,74.1085,74.1457,13500.0
2015-05-15 15:05:00,79.61,79.64,79.58,79.63,43800.0,74.1364,74.1644,74.1085,74.155,43800.0
2015-05-15 15:10:00,79.63,79.66,79.63,79.65,13900.0,74.155,74.183,74.155,74.1737,13900.0
2015-05-15 15:15:00,79.65,79.67,79.61,79.61,19500.0,74.1737,74.1923,74.1364,74.1364,19500.0
2015-05-15 15:20:00,79.6,79.63,79.59,79.63,21300.0,74.1271,74.155,74.1178,74.155,21300.0
2015-05-15 15:25:00,79.63,79.69,79.62,79.69,16200.0,74.155,74.2109,74.1457,74.2109,16200.0
2015-05-15 15:30:00,79.68,79.72,79.66,79.72,48500.0,74.2016,74.2389,74.183,74.2389,48500.0
2015-05-15 15:35:00,79.71,79.73,79.7,79.72,37100.0,74.2295,74.2482,74.2202,74.2389,37100.0
2015-05-15 15:40:00,79.72,79.76,79.67,79.73,45100.0,74.2389,74.2761,74.1923,74.2482,45100.0
2015-05-15 15:45:00,79.73,79.78,79.73,79.78,56800.0,74.2482,74.2947,74.2482,74.2947,56800.0
2015-05-15 15:50:00,79.78,79.78,79.75,79.78,37200.0,74.2947,74.2947,74.2668,74.2947,37200.0
2015-05-15 15:55:00,79.78,79.85,79.77,79.85,98400.0,74.2947,74.3599,74.2854,74.3599,98400.0
2015-05-18 09:30:00,79.76,79.83,79.7,79.81,41900.0,74.2761,74.3413,74.2202,74.3227,41900.0
2015-05-18 09:35:00,79.76,79.99,79.69,79.98,208100.0,74.2761,74.4903,74.2109,74.481,208100.0
2015-05-18 09:40:00,79.97,79.99,79.77,79.79,38500.0,74.4717,74.4903,74.2854,74.304,38500.0
2015-05-18 09:45:00,79.78,79.99,79.77,79.98,33300.0,74.2947,74.4903,74.2854,74.481,33300.0
2015-05-18 09:50:00,79.97,79.99,79.94,79.98,27800.0,74.4717,74.4903,74.4437,74.481,27800.0
2015-05-18 09:55:00,79.97,79.99,79.9,79.95,24900.0,74.4717,74.4903,74.4065,74.453,24900.0
2015-05-18 10:00:00,79.95,79.99,79.83,79.83,94900.0,74.453,74.4903,74.3413,74.3413,94900.0
2015-05-18 10:05:00,79.83,79.95,79.83,79.95,37400.0,74.3413,74.453,74.3413,74.453,37400.0
2015-05-18 10:10:00,79.95,79.95,79.84,79.92,44300.0,74.453,74.453,74.3506,74.4251,44300.0
2015-05-18 10:15:00,79.91,79.97,79.83,79.95,40000.0,74.4158,74.4717,74.3413,74.453,40000.0
2015-05-18 10:20:00,79.94,79.99,79.92,79.98,47700.0,74.4437,74.4903,74.4251,74.481,47700.0
2015-05-18 10:25:00,79.99,80.0,79.71,79.9,187900.0,74.4903,74.4996,74.2295,74.4065,187900.0
2015-05-18 10:30:00,79.91,79.94,79.83,79.89,23400.0,74.4158,74.4437,74.3413,74.3972,23400.0
2015-05-18 10:35:00,79.9,79.99,79.88,79.88,13300.0,74.4065,74.4903,74.3879,74.3879,13300.0
2015-05-18 10:40:00,79.9,79.94,79.82,79.93,13200.0,74.4065,74.4437,74.332,74.4344,13200.0
2015-05-18 10:45:00,79.94,80.15,79.93,80.06,119600.0,74.4437,74.6393,74.4344,74.5555,119600.0
2015-05-18 10:50:00,80.07,80.24,80.07,80.23,16800.0,74.5648,74.7231,74.5648,74.7138,16800.0
2015-05-18 10:55:00,80.24,80.4,80.2,80.36,37100.0,74.7231,74.8721,74.6859,74.8349,37100.0
2015-05-18 11:00:00,80.36,80.37,80.3,80.3,18400.0,74.8349,74.8442,74.779,74.779,18400.0
2015-05-18 11:05:00,80.31,80.37,80.29,80.37,17900.0,74.7883,74.8442,74.7697,74.8442,17900.0
2015-05-18 11:10:00,80.38,80.49,80.36,80.46,20900.0,74.8535,74.9559,74.8349,74.928,20900.0
2015-05-18 11:15:00,80.46,80.46,80.38,80.46,23500.0,74.928,74.928,74.8535,74.928,23500.0
2015-05-18 11:20:00,80.46,80.49,80.43,80.47,21400.0,74.928,74.9559,74.9,74.9373,21400.0
2015-05-18 11:25:00,80.48,80.49,80.46,80.49,99900.0,74.9466,74.9559,74.928,74.9559,99900.0
2015-05-18 11:30:00,80.49,80.68,80.49,80.55,81000.0,74.9559,75.1328,74.9559,75.0118,81000.0
2015-05-18 11:35:00,80.57,80.74,80.56,80.74,27400.0,75.0304,75.1887,75.0211,75.1887,27400.0
2015-05-18 11:40:00,80.73,80.75,80.68,80.7,53000.0,75.1794,75.198,75.1328,75.1515,53000.0
2015-05-18 11:45:00,80.71,80.74,80.64,80.64,25400.0,75.1608,75.1887,75.0956,75.0956,25400.0
2015-05-18 11:50:00,80.61,80.65,80.56,80.59,32600.0,75.0677,75.1049,75.0211,75.049,32600.0
2015-05-18 11:55:00,80.59,80.65,80.57,80.61,13800.0,75.049,75.1049,75.0304,75.0677,13800.0
2015-05-18 12:00:00,80.62,80.71,80.58,80.59,24900.0,75.077,75.1608,75.0397,75.049,24900.0
2015-05-18 12:05:00,80.6,80.6,80.52,80.58,14300.0,75.0584,75.0584,74.9839,75.0397,14300.0
2015-05-18 12:10:00,80.58,80.62,80.54,80.54,16000.0,75.0397,75.077,75.0025,75.0025,16000.0
2015-05-18 12:15:00,80.55,80.65,80.47,80.65,66500.0,75.0118,75.1049,74.9373,75.1049,66500.0
2015-05-18 12:20:00,80.67,80.78,80.66,80.73,24400.0,75.1235,75.226,75.1142,75.1794,24400.0
2015-05-18 12:25:00,80.73,80.74,80.61,80.62,44300.0,75.1794,75.1887,75.0677,75.077,44300.0
2015-05-18 12:30:00,80.58,80.61,80.49,80.49,8400.0,75.0397,75.0677,74.9559,74.9559,8400.0
2015-05-18 12:35:00,80.5,80.67,80.47,80.56,95100.0,74.9652,75.1235,74.9373,75.0211,95100.0
2015-05-18 12:40:00,80.57,80.73,80.57,80.72,7500.0,75.0304,75.1794,75.0304,75.1701,7500.0
2015-05-18 12:45:00,80.72,80.75,80.67,80.75,10700.0,75.1701,75.198,75.1235,75.198,10700.0
2015-05-18 12:50:00,80.76,80.76,80.69,80.7,5800.0,75.2073,75.2073,75.1422,75.1515,5800.0
2015-05-18 12:55:00,80.67,80.69,80.64,80.66,12400.0,75.1235,75.1422,75.0956,75.1142,12400.0
2015-05-18 13:00:00,80.66,80.7,80.65,80.68,15500.0,75.1142,75.1515,75.1049,75.1328,15500.0
2015-05-18 13:05:00,80.67,80.68,80.59,80.62,10300.0,75.1235,75.1328,75.049,75.077,10300.0
2015-05-18 13:10:00,80.6,80.61,80.51,80.51,11500.0,75.0584,75.0677,74.9745,74.9745,11500.0
2015-05-18 13:15:00,80.53,80.58,80.5,80.56,11600.0,74.9932,75.0397,74.9652,75.0211,11600.0
2015-05-18 13:20:00,80.56,80.67,80.56,80.65,17200.0,75.0211,75.1235,75.0211,75.1049,17200.0
2015-05-18 13:25:00,80.65,80.67,80.6,80.67,37000.0,75.1049,75.1235,75.0584,75.1235,37000.0
2015-05-18 13:30:00,80.66,80.69,80.64,80.66,15300.0,75.1142,75.1422,75.0956,75.1142,15300.0
2015-05-18 13:35:00,80.66,80.74,80.66,80.74,15100.0,75.1142,75.1887,75.1142,75.1887,15100.0
2015-05-18 13:40:00,80.74,80.75,80.65,80.66,22000.0,75.1887,75.198,75.1049,75.1142,22000.0
2015-05-18 13:45:00,80.67,80.73,80.67,80.71,17500.0,75.1235,75.1794,75.1235,75.1608,17500.0
2015-05-18 13:50:00,80.71,80.74,80.67,80.71,29800.0,75.1608,75.1887,75.1235,75.1608,29800.0
2015-05-18 13:55:00,80.7,80.87,80.7,80.72,33200.0,75.1515,75.3098,75.1515,75.1701,33200.0
2015-05-18 14:00:00,80.73,80.74,80.68,80.74,14800.0,75.1794,75.1887,75.1328,75.1887,14800.0
2015-05-18 14:05:00,80.75,80.77,80.71,80.73,17300.0,75.198,75.2167,75.1608,75.1794,17300.0
2015-05-18 14:10:00,80.73,80.79,80.72,80.76,17000.0,75.1794,75.2353,75.1701,75.2073,17000.0
2015-05-18 14:15:00,80.75,80.75,80.63,80.65,48500.0,75.198,75.198,75.0863,75.1049,48500.0
2015-05-18 14:20:00,80.63,80.71,80.63,80.66,21900.0,75.0863,75.1608,75.0863,75.1142,21900.0
2015-05-18 14:25:00,80.66,80.73,80.66,80.73,13100.0,75.1142,75.1794,75.1142,75.1794,13100.0
2015-05-18 14:30:00,80.73,80.73,80.7,80.71,13200.0,75.1794,75.1794,75.1515,75.1608,13200.0
2015-05-18 14:35:00,80.71,80.75,80.71,80.75,23800.0,75.1608,75.198,75.1608,75.198,23800.0
2015-05-18 14:40:00,80.75,80.78,80.74,80.76,25100.0,75.198,75.226,75.1887,75.2073,25100.0
2015-05-18 14:45:00,80.77,80.81,80.76,80.79,15800.0,75.2167,75.2539,75.2073,75.2353,15800.0
2015-05-18 14:50:00,80.8,80.88,80.8,80.87,33800.0,75.2446,75.3191,75.2446,75.3098,33800.0
2015-05-18 14:55:00,80.87,80.93,80.87,80.92,31100.0,75.3098,75.3657,75.3098,75.3563,31100.0
2015-05-18 15:00:00,80.93,80.93,80.88,80.91,24300.0,75.3657,75.3657,75.3191,75.347,24300.0
2015-05-18 15:05:00,80.9,80.91,80.85,80.87,65900.0,75.3377,75.347,75.2912,75.3098,65900.0
2015-05-18 15:10:00,80.87,80.87,80.72,80.73,494900.0,75.3098,75.3098,75.1701,75.1794,494900.0
2015-05-18 15:15:00,80.73,80.76,80.72,80.72,79600.0,75.1794,75.2073,75.1701,75.1701,79600.0
2015-05-18 15:20:00,80.72,80.79,80.72,80.77,33800.0,75.1701,75.2353,75.1701,75.2167,33800.0
2015-05-18 15:25:00,80.77,80.8,80.75,80.77,21800.0,75.2167,75.2446,75.198,75.2167,21800.0
2015-05-18 15:30:00,80.78,80.9,80.77,80.9,36400.0,75.226,75.3377,75.2167,75.3377,36400.0
2015-05-18 15:35:00,80.9,80.97,80.89,80.95,60000.0,75.3377,75.4029,75.3284,75.3843,60000.0
2015-05-18 15:40:00,80.95,80.98,80.95,80.98,31600.0,75.3843,75.4122,75.3843,75.4122,31600.0
2015-05-18 15:45:00,80.97,80.98,80.95,80.96,59700.0,75.4029,75.4122,75.3843,75.3936,59700.0
2015-05-18 15:50:00,80.96,81.0,80.95,81.0,50800.0,75.3936,75.4308,75.3843,75.4308,50800.0
2015-05-18 15:55:00,81.0,81.0,80.96,80.98,216400.0,75.4308,75.4308,75.3936,75.4122,216400.0
2015-05-19 09:30:00,81.0,81.0,80.68,80.75,87500.0,75.4308,75.4308,75.1328,75.198,87500.0
2015-05-19 09:35:00,80.77,81.14,80.74,81.13,60700.0,75.2167,75.5612,75.1887,75.5519,60700.0
2015-05-19 09:40:00,81.09,81.29,81.03,81.17,26100.0,75.5147,75.7009,75.4588,75.5892,26100.0
2015-05-19 09:45:00,81.22,81.35,81.08,81.33,24400.0,75.6357,75.7568,75.5053,75.7382,24400.0
2015-05-19 09:50:00,81.35,81.42,81.22,81.31,17600.0,75.7568,75.822,75.6357,75.7195,17600.0
2015-05-19 09:55:00,81.32,81.64,81.16,81.45,96000.0,75.7288,76.0268,75.5798,75.8499,96000.0
2015-05-19 10:00:00,81.46,81.6,81.42,81.56,133400.0,75.8592,75.9896,75.822,75.9523,133400.0
2015-05-19 10:05:00,81.57,81.83,81.51,81.82,50900.0,75.9617,76.2038,75.9058,76.1945,50900.0
2015-05-19 10:10:00,81.83,81.91,81.78,81.89,44400.0,76.2038,76.2783,76.1572,76.2597,44400.0
2015-05-19 10:15:00,81.89,81.99,81.83,81.85,105000.0,76.2597,76.3528,76.2038,76.2224,105000.0
2015-05-19 10:20:00,81.85,81.99,81.83,81.98,37200.0,76.2224,76.3528,76.2038,76.3435,37200.0
2015-05-19 10:25:00,81.97,81.99,81.88,81.98,56000.0,76.3342,76.3528,76.2503,76.3435,56000.0
2015-05-19 10:30:00,81.98,81.99,81.78,81.92,87100.0,76.3435,76.3528,76.1572,76.2876,87100.0
2015-05-19 10:35:00,81.92,82.0,81.92,81.98,259200.0,76.2876,76.3621,76.2876,76.3435,259200.0
2015-05-19 10:40:00,81.98,82.2,81.97,82.19,83600.0,76.3435,76.5483,76.3342,76.539,83600.0
2015-05-19 10:45:00,82.2,82.31,82.17,82.3,40800.0,76.5483,76.6508,76.5204,76.6415,40800.0
2015-05-19 10:50:00,82.3,82.35,82.29,82.34,38400.0,76.6415,76.688,76.6322,76.6787,38400.0
2015-05-19 10:55:00,82.32,82.58,82.32,82.52,77600.0,76.6601,76.9022,76.6601,76.8463,77600.0
2015-05-19 11:00:00,82.51,82.67,82.43,82.56,60400.0,76.837,76.986,76.7625,76.8836,60400.0
2015-05-19 11:05:00,82.59,82.87,82.55,82.85,97500.0,76.9115,77.1723,76.8743,77.1537,97500.0
2015-05-19 11:10:00,82.84,82.88,82.72,82.88,86200.0,77.1443,77.1816,77.0326,77.1816,86200.0
2015-05-19 11:15:00,82.88,82.97,82.86,82.9,61100.0,77.1816,77.2654,77.163,77.2002,61100.0
2015-05-19 11:20:00,82.92,83.09,82.92,83.08,87200.0,77.2188,77.3772,77.2188,77.3678,87200.0
2015-05-19 11:25:00,83.08,83.1,82.79,82.84,58200.0,77.3678,77.3865,77.0978,77.1443,58200.0
2015-05-19 11:30:00,82.85,83.02,82.81,82.92,71400.0,77.1537,77.312,77.1164,77.2188,71400.0
2015-05-19 11:35:00,82.92,83.06,82.92,83.04,83600.0,77.2188,77.3492,77.2188,77.3306,83600.0
2015-05-19 11:40:00,83.05,83.15,83.03,83.11,42000.0,77.3399,77.433,77.3213,77.3958,42000.0
2015-05-19 11:45:00,83.1,83.3,83.08,83.12,79700.0,77.3865,77.5727,77.3678,77.4051,79700.0
2015-05-19 11:50:00,83.12,83.32,83.09,83.21,93600.0,77.4051,77.5913,77.3772,77.4889,93600.0
2015-05-19 11:55:00,83.22,83.34,83.2,83.2,41500.0,77.4982,77.61,77.4796,77.4796,41500.0
2015-05-19 12:00:00,83.18,83.3,83.12,83.26,39100.0,77.461,77.5727,77.4051,77.5355,39100.0
2015-05-19 12:05:00,83.27,83.33,83.22,83.24,43300.0,77.5448,77.6006,77.4982,77.5168,43300.0
2015-05-19 12:10:00,83.23,83.32,83.12,83.29,51200.0,77.5075,77.5913,77.4051,77.5634,51200.0
2015-05-19 12:15:00,83.31,83.31,83.09,83.19,97000.0,77.582,77.582,77.3772,77.4703,97000.0
2015-05-19 12:20:00,83.19,83.26,83.18,83.25,63800.0,77.4703,77.5355,77.461,77.5261,63800.0
2015-05-19 12:25:00,83.25,83.33,83.23,83.28,58600.0,77.5261,77.6006,77.5075,77.5541,58600.0
2015-05-19 12:30:00,83.31,83.35,83.2,83.24,75200.0,77.582,77.6193,77.4796,77.5168,75200.0
2015-05-19 12:35:00,83.25,83.35,83.24,83.29,29400.0,77.5261,77.6193,77.5168,77.5634,29400.0
2015-05-19 12:40:00,83.28,83.29,83.04,83.08,45200.0,77.5541,77.5634,77.3306,77.3678,45200.0
2015-05-19 12:45:00,83.06,83.14,82.96,82.99,52200.0,77.3492,77.4237,77.2561,77.284,52200.0
2015-05-19 12:50:00,83.01,83.06,82.96,82.96,17800.0,77.3027,77.3492,77.2561,77.2561,17800.0
2015-05-19 12:55:00,82.95,83.07,82.93,83.04,21600.0,77.2468,77.3585,77.2282,77.3306,21600.0
2015-05-19 13:00:00,83.05,83.23,83.04,83.13,49900.0,77.3399,77.5075,77.3306,77.4144,49900.0
2015-05-19 13:05:00,83.14,83.39,83.13,83.34,49100.0,77.4237,77.6565,77.4144,77.61,49100.0
2015-05-19 13:10:00,83.34,83.35,83.31,83.31,33500.0,77.61,77.6193,77.582,77.582,33500.0
2015-05-19 13:15:00,83.32,83.47,83.31,83.4,36800.0,77.5913,77.731,77.582,77.6658,36800.0
2015-05-19 13:20:00,83.39,83.41,83.32,83.36,28100.0,77.6565,77.6751,77.5913,77.6286,28100.0
2015-05-19 13:25:00,83.36,83.57,83.35,83.52,46900.0,77.6286,77.8241,77.6193,77.7776,46900.0
2015-05-19 13:30:00,83.53,83.61,83.5,83.56,64400.0,77.7869,77.8614,77.759,77.8148,64400.0
2015-05-19 13:35:00,83.53,83.68,83.5,83.63,50100.0,77.7869,77.9266,77.759,77.88,50100.0
2015-05-19 13:40:00,83.61,83.73,83.58,83.7,100200.0,77.8614,77.9731,77.8335,77.9452,100200.0
2015-05-19 13:45:00,83.7,83.88,83.61,83.86,105100.0,77.9452,78.1128,77.8614,78.0942,105100.0
2015-05-19 13:50:00,83.85,83.86,83.68,83.68,58400.0,78.0849,78.0942,77.9266,77.9266,58400.0
2015-05-19 13:55:00,83.68,83.73,83.49,83.5,46900.0,77.9266,77.9731,77.7496,77.759,46900.0
2015-05-19 14:00:00,83.49,83.51,83.23,83.27,75300.0,77.7496,77.7683,77.5075,77.5448,75300.0
2015-05-19 14:05:00,83.26,83.26,83.05,83.1,85300.0,77.5355,77.5355,77.3399,77.3865,85300.0
2015-05-19 14:10:00,83.1,83.12,83.02,83.09,48800.0,77.3865,77.4051,77.312,77.3772,48800.0
2015-05-19 14:15:00,83.09,83.09,82.88,82.98,55700.0,77.3772,77.3772,77.1816,77.2747,55700.0
2015-05-19 14:20:00,82.99,83.03,82.72,82.73,45500.0,77.284,77.3213,77.0326,77.0419,45500.0
2015-05-19 14:25:00,82.74,82.99,82.74,82.87,32400.0,77.0512,77.284,77.0512,77.1723,32400.0
2015-05-19 14:30:00,82.84,82.88,82.63,82.74,26800.0,77.1443,77.1816,76.9488,77.0512,26800.0
2015-05-19 14:35:00,82.75,82.8,82.54,82.61,39400.0,77.0605,77.1071,76.865,76.9302,39400.0
2015-05-19 14:40:00,82.62,82.87,82.61,82.78,32800.0,76.9395,77.1723,76.9302,77.0885,32800.0
2015-05-19 14:45:00,82.77,82.9,82.76,82.85,34700.0,77.0792,77.2002,77.0698,77.1537,34700.0
2015-05-19 14:50:00,82.86,82.87,82.71,82.75,20300.0,77.163,77.1723,77.0233,77.0605,20300.0
2015-05-19 14:55:00,82.73,82.83,82.65,82.82,24700.0,77.0419,77.135,76.9674,77.1257,24700.0
2015-05-19 15:00:00,82.82,82.82,82.71,82.81,28700.0,77.1257,77.1257,77.0233,77.1164,28700.0
2015-05-19 15:05:00,82.81,82.81,82.58,82.59,37500.0,77.1164,77.1164,76.9022,76.9115,37500.0
2015-05-19 15:10:00,82.59,82.68,82.54,82.68,66100.0,76.9115,76.9953,76.865,76.9953,66100.0
2015-05-19 15:15:00,82.69,82.78,82.64,82.68,57000.0,77.0047,77.0885,76.9581,76.9953,57000.0
2015-05-19 15:20:00,82.67,82.69,82.57,82.57,49800.0,76.986,77.0047,76.8929,76.8929,49800.0
2015-05-19 15:25:00,82.57,82.57,82.39,82.42,75000.0,76.8929,76.8929,76.7253,76.7532,75000.0
2015-05-19 15:30:00,82.43,82.52,82.38,82.51,58600.0,76.7625,76.8463,76.716,76.837,58600.0
2015-05-19 15:35:00,82.5,82.53,82.45,82.45,100900.0,76.8277,76.8557,76.7812,76.7812,100900.0
2015-05-19 15:40:00,82.45,82.65,82.45,82.61,133500.0,76.7812,76.9674,76.7812,76.9302,133500.0
2015-05-19 15:45:00,82.6,82.66,82.51,82.62,69800.0,76.9208,76.9767,76.837,76.9395,69800.0
2015-05-19 15:50:00,82.63,82.64,82.48,82.48,156700.0,76.9488,76.9581,76.8091,76.8091,156700.0
2015-05-19 15:55:00,82.48,82.58,82.48,82.54,147400.0,76.8091,76.9022,76.8091,76.865,147400.0
2015-05-20 09:30:00,82.34,82.5,81.88,82.08,104400.0,76.6787,76.8277,76.2503,76.4366,104400.0
2015-05-20 09:35:00,82.0,82.56,81.89,82.21,37900.0,76.3621,76.8836,76.2597,76.5577,37900.0
2015-05-20 09:40:00,82.22,82.25,82.0,82.21,28600.0,76.567,76.5949,76.3621,76.5577,28600.0
2015-05-20 09:45:00,82.18,82.35,82.13,82.18,17100.0,76.5297,76.688,76.4832,76.5297,17100.0
2015-05-20 09:50:00,82.26,82.42,82.2,82.37,15100.0,76.6042,76.7532,76.5483,76.7067,15100.0
2015-05-20 09:55:00,82.35,82.52,82.32,82.47,29900.0,76.688,76.8463,76.6601,76.7998,29900.0
2015-05-20 10:00:00,82.48,82.53,82.4,82.47,29800.0,76.8091,76.8557,76.7346,76.7998,29800.0
2015-05-20 10:05:00,82.49,82.7,82.44,82.62,54800.0,76.8184,77.014,76.7718,76.9395,54800.0
2015-05-20 10:10:00,82.64,82.64,82.57,82.57,21300.0,76.9581,76.9581,76.8929,76.8929,21300.0
2015-05-20 10:15:00,82.58,82.62,82.53,82.58,28100.0,76.9022,76.9395,76.8557,76.9022,28100.0
2015-05-20 10:20:00,82.6,82.67,82.6,82.64,28000.0,76.9208,76.986,76.9208,76.9581,28000.0
2015-05-20 10:25:00,82.64,82.71,82.62,82.62,28500.0,76.9581,77.0233,76.9395,76.9395,28500.0
2015-05-20 10:30:00,82.64,82.81,82.62,82.79,21300.0,76.9581,77.1164,76.9395,77.0978,21300.0
2015-05-20 10:35:00,82.8,82.88,82.79,82.88,12800.0,77.1071,77.1816,77.0978,77.1816,12800.0
2015-05-20 10:40:00,82.87,82.89,82.85,82.88,19400.0,77.1723,77.1909,77.1537,77.1816,19400.0
2015-05-20 10:45:00,82.88,82.88,82.8,82.87,24400.0,77.1816,77.1816,77.1071,77.1723,24400.0
2015-05-20 10:50:00,82.85,82.96,82.84,82.94,26200.0,77.1537,77.2561,77.1443,77.2375,26200.0
2015-05-20 10:55:00,82.96,83.07,82.95,83.04,88400.0,77.2561,77.3585,77.2468,77.3306,88400.0
2015-05-20 11:00:00,83.04,83.16,83.02,83.1,69900.0,77.3306,77.4423,77.312,77.3865,69900.0
2015-05-20 11:05:00,83.1,83.11,82.97,83.08,47300.0,77.3865,77.3958,77.2654,77.3678,47300.0
2015-05-20 11:10:00,83.08,83.08,82.86,82.9,29500.0,77.3678,77.3678,77.163,77.2002,29500.0
2015-05-20 11:15:00,82.91,82.91,82.61,82.73,48700.0,77.2095,77.2095,76.9302,77.0419,48700.0
2015-05-20 11:20:00,82.74,82.76,82.56,82.56,18000.0,77.0512,77.0698,76.8836,76.8836,18000.0
2015-05-20 11:25:00,82.58,82.63,82.52,82.59,20400.0,76.9022,76.9488,76.8463,76.9115,20400.0
2015-05-20 11:30:00,82.58,82.6,82.33,82.36,52100.0,76.9022,76.9208,76.6694,76.6973,52100.0
2015-05-20 11:35:00,82.36,82.5,82.34,82.5,18300.0,76.6973,76.8277,76.6787,76.8277,18300.0
2015-05-20 11:40:00,82.5,82.5,82.42,82.43,25700.0,76.8277,76.8277,76.7532,76.7625,25700.0
2015-05-20 11:45:00,82.42,82.49,82.33,82.37,38100.0,76.7532,76.8184,76.6694,76.7067,38100.0
2015-05-20 11:50:00,82.35,82.43,82.2,82.34,71100.0,76.688,76.7625,76.5483,76.6787,71100.0
2015-05-20 11:55:00,82.34,82.39,82.26,82.38,21500.0,76.6787,76.7253,76.6042,76.716,21500.0
2015-05-20 12:00:00,82.38,82.5,82.37,82.5,23400.0,76.716,76.8277,76.7067,76.8277,23400.0
2015-05-20 12:05:00,82.5,82.63,82.47,82.62,22100.0,76.8277,76.9488,76.7998,76.9395,22100.0
2015-05-20 12:10:00,82.61,82.68,82.56,82.62,21100.0,76.9302,76.9953,76.8836,76.9395,21100.0
2015-05-20 12:15:00,82.63,82.69,82.55,82.55,15900.0,76.9488,77.0047,76.8743,76.8743,15900.0
2015-05-20 12:20:00,82.57,82.68,82.56,82.62,38500.0,76.8929,76.9953,76.8836,76.9395,38500.0
2015-05-20 12:25:00,82.65,82.67,82.57,82.64,23200.0,76.9674,76.986,76.8929,76.9581,23200.0
2015-05-20 12:30:00,82.64,82.65,82.55,82.62,29100.0,76.9581,76.9674,76.8743,76.9395,29100.0
2015-05-20 12:35:00,82.61,82.63,82.55,82.63,24800.0,76.9302,76.9488,76.8743,76.9488,24800.0
2015-05-20 12:40:00,82.63,82.63,82.55,82.56,13600.0,76.9488,76.9488,76.8743,76.8836,13600.0
2015-05-20 12:45:00,82.56,82.57,82.5,82.5,14200.0,76.8836,76.8929,76.8277,76.8277,14200.0
2015-05-20 12:50:00,82.5,82.6,82.43,82.44,39500.0,76.8277,76.9208,76.7625,76.7718,39500.0
2015-05-20 12:55:00,82.45,82.46,82.34,82.43,63900.0,76.7812,76.7905,76.6787,76.7625,63900.0
2015-05-20 13:00:00,82.42,82.42,82.3,82.31,53600.0,76.7532,76.7532,76.6415,76.6508,53600.0
2015-05-20 13:05:00,82.33,82.41,82.33,82.4,12000.0,76.6694,76.7439,76.6694,76.7346,12000.0
2015-05-20 13:10:00,82.41,82.46,82.41,82.45,11400.0,76.7439,76.7905,76.7439,76.7812,11400.0
2015-05-20 13:15:00,82.45,82.57,82.45,82.54,20000.0,76.7812,76.8929,76.7812,76.865,20000.0
2015-05-20 13:20:00,82.53,82.61,82.45,82.53,25800.0,76.8557,76.9302,76.7812,76.8557,25800.0
2015-05-20 13:25:00,82.54,82.66,82.53,82.6,26400.0,76.865,76.9767,76.8557,76.9208,26400.0
2015-05-20 13:30:00,82.6,82.65,82.54,82.59,22100.0,76.9208,76.9674,76.865,76.9115,22100.0
2015-05-20 13:35:00,82.59,82.63,82.49,82.56,28500.0,76.9115,76.9488,76.8184,76.8836,28500.0
2015-05-20 13:40:00,82.57,82.59,82.52,82.55,24000.0,76.8929,76.9115,76.8463,76.8743,24000.0
2015-05-20 13:45:00,82.55,82.57,82.53,82.56,19600.0,76.8743,76.8929,76.8557,76.8836,19600.0
2015-05-20 13:50:00,82.56,82.6,82.55,82.56,23000.0,76.8836,76.9208,76.8743,76.8836,23000.0
2015-05-20 13:55:00,82.57,82.61,82.56,82.59,19500.0,76.8929,76.9302,76.8836,76.9115,19500.0
2015-05-20 14:00:00,82.6,82.73,82.59,82.62,71100.0,76.9208,77.0419,76.9115,76.9395,71100.0
2015-05-20 14:05:00,82.62,82.72,82.62,82.63,34400.0,76.9395,77.0326,76.9395,76.9488,34400.0
2015-05-20 14:10:00,82.64,82.77,82.64,82.76,26200.0,76.9581,77.0792,76.9581,77.0698,26200.0
2015-05-20 14:15:00,82.76,82.81,82.7,82.8,35400.0,77.0698,77.1164,77.014,77.1071,35400.0
2015-05-20 14:20:00,82.8,82.85,82.79,82.82,17200.0,77.1071,77.1537,77.0978,77.1257,17200.0
2015-05-20 14:25:00,82.82,82.9,82.78,82.82,51600.0,77.1257,77.2002,77.0885,77.1257,51600.0
2015-05-20 14:30:00,82.83,82.89,82.8,82.85,23400.0,77.135,77.1909,77.1071,77.1537,23400.0
2015-05-20 14:35:00,82.85,82.91,82.82,82.88,20800.0,77.1537,77.2095,77.1257,77.1816,20800.0
2015-05-20 14:40:00,82.9,82.95,82.89,82.94,20200.0,77.2002,77.2468,77.1909,77.2375,20200.0
2015-05-20 14:45:00,82.95,82.99,82.82,82.84,142600.0,77.2468,77.284,77.1257,77.1443,142600.0
2015-05-20 14:50:00,82.85,82.89,82.71,82.77,45000.0,77.1537,77.1909,77.0233,77.0792,45000.0
2015-05-20 14:55:00,82.76,82.77,82.64,82.64,73400.0,77.0698,77.0792,76.9581,76.9581,73400.0
2015-05-20 15:00:00,82.65,82.74,82.64,82.74,43800.0,76.9674,77.0512,76.9581,77.0512,43800.0
2015-05-20 15:05:00,82.74,82.76,82.66,82.67,36900.0,77.0512,77.0698,76.9767,76.986,36900.0
2015-05-20 15:10:00,82.67,82.68,82.55,82.55,20900.0,76.986,76.9953,76.8743,76.8743,20900.0
2015-05-20 15:15:00,82.55,82.56,82.42,82.48,36100.0,76.8743,76.8836,76.7532,76.8091,36100.0
2015-05-20 15:20:00,82.47,82.49,82.3,82.31,54000.0,76.7998,76.8184,76.6415,76.6508,54000.0
2015-05-20 15:25:00,82.31,82.32,82.23,82.29,54800.0,76.6508,76.6601,76.5763,76.6322,54800.0
2015-05-20 15:30:00,82.29,82.29,82.18,82.25,59800.0,76.6322,76.6322,76.5297,76.5949,59800.0
2015-05-20 15:35:00,82.25,82.26,82.13,82.17,92400.0,76.5949,76.6042,76.4832,76.5204,92400.0
2015-05-20 15:40:00,82.18,82.21,81.94,81.99,101300.0,76.5297,76.5577,76.3062,76.3528,101300.0
2015-05-20 15:45:00,82.0,82.14,81.97,82.05,145900.0,76.3621,76.4925,76.3342,76.4087,145900.0
2015-05-20 15:50:00,82.04,82.16,82.04,82.07,110900.0,76.3993,76.5111,76.3993,76.4273,110900.0
2015-05-20 15:55:00,82.06,82.18,82.02,82.15,186800.0,76.418,76.5297,76.3807,76.5018,186800.0
2015-05-21 09:30:00,82.22,82.39,81.96,82.2,73200.0,76.567,76.7253,76.3248,76.5483,73200.0
2015-05-21 09:35:00,82.18,82.38,82.07,82.13,28200.0,76.5297,76.716,76.4273,76.4832,28200.0
2015-05-21 09:40:00,82.13,82.14,81.91,82.06,46000.0,76.4832,76.4925,76.2783,76.418,46000.0
2015-05-21 09:45:00,82.03,82.14,81.78,81.9,40400.0,76.39,76.4925,76.1572,76.269,40400.0
2015-05-21 09:50:00,81.97,82.11,81.91,82.06,33000.0,76.3342,76.4645,76.2783,76.418,33000.0
2015-05-21 09:55:00,82.05,82.08,81.88,81.96,62000.0,76.4087,76.4366,76.2503,76.3248,62000.0
2015-05-21 10:00:00,81.96,82.01,81.89,82.0,67300.0,76.3248,76.3714,76.2597,76.3621,67300.0
2015-05-21 10:05:00,81.99,81.99,81.84,81.91,42500.0,76.3528,76.3528,76.2131,76.2783,42500.0
2015-05-21 10:10:00,81.9,82.05,81.9,82.03,132100.0,76.269,76.4087,76.269,76.39,132100.0
2015-05-21 10:15:00,82.02,82.05,81.99,82.01,40100.0,76.3807,76.4087,76.3528,76.3714,40100.0
2015-05-21 10:20:00,82.01,82.06,81.98,82.0,65300.0,76.3714,76.418,76.3435,76.3621,65300.0
2015-05-21 10:25:00,82.0,82.01,81.91,81.93,35600.0,76.3621,76.3714,76.2783,76.2969,35600.0
2015-05-21 10:30:00,81.93,82.01,81.93,81.96,25400.0,76.2969,76.3714,76.2969,76.3248,25400.0
2015-05-21 10:35:00,81.97,82.11,81.97,82.0,28600.0,76.3342,76.4645,76.3342,76.3621,28600.0
2015-05-21 10:40:00,82.0,82.07,81.98,82.04,26500.0,76.3621,76.4273,76.3435,76.3993,26500.0
2015-05-21 10:45:00,82.03,82.04,81.95,81.99,25200.0,76.39,76.3993,76.3155,76.3528,25200.0
2015-05-21 10:50:00,81.99,81.99,81.9,81.95,28200.0,76.3528,76.3528,76.269,76.3155,28200.0
2015-05-21 10:55:00,81.95,81.97,81.82,81.83,28100.0,76.3155,76.3342,76.1945,76.2038,28100.0
2015-05-21 11:00:00,81.84,81.86,81.82,81.84,22800.0,76.2131,76.2317,76.1945,76.2131,22800.0
2015-05-21 11:05:00,81.85,81.96,81.85,81.91,28300.0,76.2224,76.3248,76.2224,76.2783,28300.0
2015-05-21 11:10:00,81.9,81.94,81.9,81.91,13000.0,76.269,76.3062,76.269,76.2783,13000.0
2015-05-21 11:15:00,81.92,81.93,81.85,81.85,18900.0,76.2876,76.2969,76.2224,76.2224,18900.0
2015-05-21 11:20:00,81.87,81.88,81.83,81.86,34000.0,76.241,76.2503,76.2038,76.2317,34000.0
2015-05-21 11:25:00,81.86,81.86,81.81,81.83,20700.0,76.2317,76.2317,76.1852,76.2038,20700.0
2015-05-21 11:30:00,81.83,81.91,81.82,81.88,20000.0,76.2038,76.2783,76.1945,76.2503,20000.0
2015-05-21 11:35:00,81.88,81.89,81.73,81.73,22900.0,76.2503,76.2597,76.1107,76.1107,22900.0
2015-05-21 11:40:00,81.73,81.74,81.66,81.68,11700.0,76.1107,76.12,76.0455,76.0641,11700.0
2015-05-21 11:45:00,81.67,81.69,81.63,81.64,33900.0,76.0548,76.0734,76.0175,76.0268,33900.0
2015-05-21 11:50:00,81.64,81.69,81.63,81.64,28400.0,76.0268,76.0734,76.0175,76.0268,28400.0
2015-05-21 11:55:00,81.64,81.66,81.63,81.64,37000.0,76.0268,76.0455,76.0175,76.0268,37000.0
2015-05-21 12:00:00,81.65,81.65,81.57,81.64,26700.0,76.0362,76.0362,75.9617,76.0268,26700.0
2015-05-21 12:05:00,81.64,81.86,81.61,81.85,53200.0,76.0268,76.2317,75.9989,76.2224,53200.0
2015-05-21 12:10:00,81.85,81.89,81.85,81.85,30500.0,76.2224,76.2597,76.2224,76.2224,30500.0
2015-05-21 12:15:00,81.85,81.85,81.78,81.84,10500.0,76.2224,76.2224,76.1572,76.2131,10500.0
2015-05-21 12:20:00,81.84,81.91,81.84,81.89,15500.0,76.2131,76.2783,76.2131,76.2597,15500.0
2015-05-21 12:25:00,81.89,81.92,81.89,81.92,12600.0,76.2597,76.2876,76.2597,76.2876,12600.0
2015-05-21 12:30:00,81.92,81.93,81.87,81.88,25900.0,76.2876,76.2969,76.241,76.2503,25900.0
2015-05-21 12:35:00,81.89,81.91,81.86,81.88,164800.0,76.2597,76.2783,76.2317,76.2503,164800.0
2015-05-21 12:40:00,81.89,81.93,81.87,81.89,23000.0,76.2597,76.2969,76.241,76.2597,23000.0
2015-05-21 12:45:00,81.9,81.92,81.88,81.89,10800.0,76.269,76.2876,76.2503,76.2597,10800.0
2015-05-21 12:50:00,81.9,81.94,81.88,81.89,8400.0,76.269,76.3062,76.2503,76.2597,8400.0
2015-05-21 12:55:00,81.87,81.92,81.86,81.87,11800.0,76.241,76.2876,76.2317,76.241,11800.0
2015-05-21 13:00:00,81.88,81.89,81.82,81.82,11400.0,76.2503,76.2597,76.1945,76.1945,11400.0
2015-05-21 13:05:00,81.83,81.83,81.78,81.79,3700.0,76.2038,76.2038,76.1572,76.1665,3700.0
2015-05-21 13:10:00,81.8,81.87,81.79,81.86,7800.0,76.1758,76.241,76.1665,76.2317,7800.0
2015-05-21 13:15:00,81.86,81.87,81.82,81.84,10800.0,76.2317,76.241,76.1945,76.2131,10800.0
2015-05-21 13:20:00,81.84,81.85,81.8,81.8,8800.0,76.2131,76.2224,76.1758,76.1758,8800.0
2015-05-21 13:25:00,81.79,81.86,81.79,81.85,25300.0,76.1665,76.2317,76.1665,76.2224,25300.0
2015-05-21 13:30:00,81.84,81.86,81.8,81.8,13100.0,76.2131,76.2317,76.1758,76.1758,13100.0
2015-05-21 13:35:00,81.82,81.82,81.72,81.76,9300.0,76.1945,76.1945,76.1013,76.1386,9300.0
2015-05-21 13:40:00,81.76,81.78,81.75,81.77,6200.0,76.1386,76.1572,76.1293,76.1479,6200.0
2015-05-21 13:45:00,81.77,81.79,81.68,81.73,18300.0,76.1479,76.1665,76.0641,76.1107,18300.0
2015-05-21 13:50:00,81.74,81.76,81.73,81.74,11500.0,76.12,76.1386,76.1107,76.12,11500.0
2015-05-21 13:55:00,81.73,81.75,81.68,81.73,11700.0,76.1107,76.1293,76.0641,76.1107,11700.0
2015-05-21 14:00:00,81.73,81.75,81.69,81.71,12800.0,76.1107,76.1293,76.0734,76.092,12800.0
2015-05-21 14:05:00,81.71,81.76,81.7,81.76,4900.0,76.092,76.1386,76.0827,76.1386,4900.0
2015-05-21 14:10:00,81.74,81.76,81.73,81.74,15700.0,76.12,76.1386,76.1107,76.12,15700.0
2015-05-21 14:15:00,81.75,81.76,81.7,81.76,10700.0,76.1293,76.1386,76.0827,76.1386,10700.0
2015-05-21 14:20:00,81.76,81.76,81.74,81.75,10800.0,76.1386,76.1386,76.12,76.1293,10800.0
2015-05-21 14:25:00,81.74,81.75,81.72,81.74,10400.0,76.12,76.1293,76.1013,76.12,10400.0
2015-05-21 14:30:00,81.75,81.76,81.7,81.72,12800.0,76.1293,76.1386,76.0827,76.1013,12800.0
2015-05-21 14:35:00,81.72,81.76,81.72,81.75,10300.0,76.1013,76.1386,76.1013,76.1293,10300.0
2015-05-21 14:40:00,81.74,81.76,81.72,81.73,22700.0,76.12,76.1386,76.1013,76.1107,22700.0
2015-05-21 14:45:00,81.73,81.75,81.73,81.74,22800.0,76.1107,76.1293,76.1107,76.12,22800.0
2015-05-21 14:50:00,81.74,81.76,81.71,81.72,21400.0,76.12,76.1386,76.092,76.1013,21400.0
2015-05-21 14:55:00,81.72,81.76,81.72,81.75,13100.0,76.1013,76.1386,76.1013,76.1293,13100.0
2015-05-21 15:00:00,81.74,81.76,81.72,81.74,13600.0,76.12,76.1386,76.1013,76.12,13600.0
2015-05-21 15:05:00,81.74,81.76,81.73,81.75,16600.0,76.12,76.1386,76.1107,76.1293,16600.0
2015-05-21 15:10:00,81.75,81.76,81.71,81.75,33300.0,76.1293,76.1386,76.092,76.1293,33300.0
2015-05-21 15:15:00,81.75,81.76,81.71,81.74,24000.0,76.1293,76.1386,76.092,76.12,24000.0
2015-05-21 15:20:00,81.75,81.75,81.73,81.74,14300.0,76.1293,76.1293,76.1107,76.12,14300.0
2015-05-21 15:25:00,81.75,81.75,81.72,81.74,19800.0,76.1293,76.1293,76.1013,76.12,19800.0
2015-05-21 15:30:00,81.74,81.75,81.68,81.71,30800.0,76.12,76.1293,76.0641,76.092,30800.0
2015-05-21 15:35:00,81.71,81.74,81.7,81.73,23400.0,76.092,76.12,76.0827,76.1107,23400.0
2015-05-21 15:40:00,81.73,81.78,81.71,81.76,87000.0,76.1107,76.1572,76.092,76.1386,87000.0
2015-05-21 15:45:00,81.76,81.76,81.72,81.72,45000.0,76.1386,76.1386,76.1013,76.1013,45000.0
2015-05-21 15:50:00,81.72,81.75,81.62,81.62,55500.0,76.1013,76.1293,76.0082,76.0082,55500.0
2015-05-21 15:55:00,81.63,81.67,81.55,81.62,131600.0,76.0175,76.0548,75.943,76.0082,131600.0
2015-05-22 09:30:00,81.35,81.6,81.26,81.52,41900.0,75.7568,75.9896,75.673,75.9151,41900.0
2015-05-22 09:35:00,81.49,81.73,81.49,81.59,30000.0,75.8872,76.1107,75.8872,75.9803,30000.0
2015-05-22 09:40:00,81.62,81.68,81.52,81.62,16300.0,76.0082,76.0641,75.9151,76.0082,16300.0
2015-05-22 09:45:00,81.63,81.73,81.52,81.58,30200.0,76.0175,76.1107,75.9151,75.971,30200.0
2015-05-22 09:50:00,81.58,81.68,81.45,81.62,25900.0,75.971,76.0641,75.8499,76.0082,25900.0
2015-05-22 09:55:00,81.61,81.67,81.55,81.65,22400.0,75.9989,76.0548,75.943,76.0362,22400.0
2015-05-22 10:00:00,81.64,81.8,81.63,81.71,35700.0,76.0268,76.1758,76.0175,76.092,35700.0
2015-05-22 10:05:00,81.74,81.76,81.7,81.76,27800.0,76.12,76.1386,76.0827,76.1386,27800.0
2015-05-22 10:10:00,81.76,81.88,81.75,81.84,28600.0,76.1386,76.2503,76.1293,76.2131,28600.0
2015-05-22 10:15:00,81.84,81.88,81.78,81.79,26000.0,76.2131,76.2503,76.1572,76.1665,26000.0
2015-05-22 10:20:00,81.8,81.85,81.76,81.82,18400.0,76.1758,76.2224,76.1386,76.1945,18400.0
2015-05-22 10:25:00,81.8,81.96,81.8,81.95,23200.0,76.1758,76.3248,76.1758,76.3155,23200.0
2015-05-22 10:30:00,81.96,82.28,81.94,82.27,43400.0,76.3248,76.6228,76.3062,76.6135,43400.0
2015-05-22 10:35:00,82.27,82.47,82.22,82.46,48700.0,76.6135,76.7998,76.567,76.7905,48700.0
2015-05-22 10:40:00,82.47,82.58,82.43,82.55,50200.0,76.7998,76.9022,76.7625,76.8743,50200.0
2015-05-22 10:45:00,82.54,82.55,82.2,82.2,21400.0,76.865,76.8743,76.5483,76.5483,21400.0
2015-05-22 10:50:00,82.17,82.27,82.06,82.26,13200.0,76.5204,76.6135,76.418,76.6042,13200.0
2015-05-22 10:55:00,82.24,82.28,82.11,82.16,16600.0,76.5856,76.6228,76.4645,76.5111,16600.0
2015-05-22 11:00:00,82.17,82.2,82.0,82.01,16300.0,76.5204,76.5483,76.3621,76.3714,16300.0
2015-05-22 11:05:00,82.01,82.05,81.74,81.89,53100.0,76.3714,76.4087,76.12,76.2597,53100.0
2015-05-22 11:10:00,81.89,81.91,81.82,81.83,23700.0,76.2597,76.2783,76.1945,76.2038,23700.0
2015-05-22 11:15:00,81.84,81.96,81.82,81.89,26500.0,76.2131,76.3248,76.1945,76.2597,26500.0
2015-05-22 11:20:00,81.88,81.98,81.86,81.91,13600.0,76.2503,76.3435,76.2317,76.2783,13600.0
2015-05-22 11:25:00,81.9,81.95,81.83,81.88,51800.0,76.269,76.3155,76.2038,76.2503,51800.0
2015-05-22 11:30:00,81.88,81.88,81.76,81.78,16100.0,76.2503,76.2503,76.1386,76.1572,16100.0
2015-05-22 11:35:00,81.77,81.78,81.51,81.59,43100.0,76.1479,76.1572,75.9058,75.9803,43100.0
2015-05-22 11:40:00,81.62,81.73,81.61,81.73,12000.0,76.0082,76.1107,75.9989,76.1107,12000.0
2015-05-22 11:45:00,81.73,81.79,81.73,81.79,25700.0,76.1107,76.1665,76.1107,76.1665,25700.0
2015-05-22 11:50:00,81.79,81.94,81.79,81.94,8400.0,76.1665,76.3062,76.1665,76.3062,8400.0
2015-05-22 11:55:00,81.93,81.93,81.81,81.82,30100.0,76.2969,76.2969,76.1852,76.1945,30100.0
2015-05-22 12:00:00,81.84,81.91,81.84,81.9,21900.0,76.2131,76.2783,76.2131,76.269,21900.0
2015-05-22 12:05:00,81.9,81.95,81.86,81.92,14800.0,76.269,76.3155,76.2317,76.2876,14800.0
2015-05-22 12:10:00,81.92,82.0,81.89,81.99,13700.0,76.2876,76.3621,76.2597,76.3528,13700.0
2015-05-22 12:15:00,82.0,82.12,82.0,82.12,94500.0,76.3621,76.4738,76.3621,76.4738,94500.0
2015-05-22 12:20:00,82.11,82.16,82.04,82.12,64000.0,76.4645,76.5111,76.3993,76.4738,64000.0
2015-05-22 12:25:00,82.16,82.28,82.16,82.28,46800.0,76.5111,76.6228,76.5111,76.6228,46800.0
2015-05-22 12:30:00,82.28,82.42,82.26,82.41,29700.0,76.6228,76.7532,76.6042,76.7439,29700.0
2015-05-22 12:35:00,82.4,82.45,82.39,82.44,10800.0,76.7346,76.7812,76.7253,76.7718,10800.0
2015-05-22 12:40:00,82.44,82.44,82.29,82.3,20900.0,76.7718,76.7718,76.6322,76.6415,20900.0
2015-05-22 12:45:00,82.27,82.49,82.27,82.46,26700.0,76.6135,76.8184,76.6135,76.7905,26700.0
2015-05-22 12:50:00,82.46,82.47,82.35,82.37,70900.0,76.7905,76.7998,76.688,76.7067,70900.0
2015-05-22 12:55:00,82.38,82.42,82.32,82.32,11200.0,76.716,76.7532,76.6601,76.6601,11200.0
2015-05-22 13:00:00,82.32,82.52,82.29,82.46,42100.0,76.6601,76.8463,76.6322,76.7905,42100.0
2015-05-22 13:05:00,82.47,82.51,82.43,82.5,38000.0,76.7998,76.837,76.7625,76.8277,38000.0
2015-05-22 13:10:00,82.51,82.54,82.42,82.47,70100.0,76.837,76.865,76.7532,76.7998,70100.0
2015-05-22 13:15:00,82.44,82.47,82.4,82.45,23700.0,76.7718,76.7998,76.7346,76.7812,23700.0
2015-05-22 13:20:00,82.45,82.46,82.36,82.39,16500.0,76.7812,76.7905,76.6973,76.7253,16500.0
2015-05-22 13:25:00,82.39,82.44,82.23,82.29,14700.0,76.7253,76.7718,76.5763,76.6322,14700.0
2015-05-22 13:30:00,82.29,82.34,82.25,82.31,10700.0,76.6322,76.6787,76.5949,76.6508,10700.0
2015-05-22 13:35:00,82.31,82.38,82.25,82.36,11900.0,76.6508,76.716,76.5949,76.6973,11900.0
2015-05-22 13:40:00,82.36,82.39,82.3,82.39,10100.0,76.6973,76.7253,76.6415,76.7253,10100.0
2015-05-22 13:45:00,82.39,82.39,82.26,82.28,9800.0,76.7253,76.7253,76.6042,76.6228,9800.0
2015-05-22 13:50:00,82.28,82.28,82.25,82.26,28600.0,76.6228,76.6228,76.5949,76.6042,28600.0
2015-05-22 13:55:00,82.26,82.27,82.25,82.26,15700.0,76.6042,76.6135,76.5949,76.6042,15700.0
2015-05-22 14:00:00,82.26,82.26,82.12,82.19,37600.0,76.6042,76.6042,76.4738,76.539,37600.0
2015-05-22 14:05:00,82.19,82.29,82.19,82.26,11000.0,76.539,76.6322,76.539,76.6042,11000.0
2015-05-22 14:10:00,82.27,82.27,82.15,82.23,53600.0,76.6135,76.6135,76.5018,76.5763,53600.0
2015-05-22 14:15:00,82.21,82.28,82.2,82.28,7800.0,76.5577,76.6228,76.5483,76.6228,7800.0
2015-05-22 14:20:00,82.28,82.31,82.26,82.28,16800.0,76.6228,76.6508,76.6042,76.6228,16800.0
2015-05-22 14:25:00,82.3,82.3,82.17,82.21,19000.0,76.6415,76.6415,76.5204,76.5577,19000.0
2015-05-22 14:30:00,82.2,82.21,82.15,82.17,17400.0,76.5483,76.5577,76.5018,76.5204,17400.0
2015-05-22 14:35:00,82.17,82.25,82.15,82.18,88000.0,76.5204,76.5949,76.5018,76.5297,88000.0
2015-05-22 14:40:00,82.18,82.19,82.13,82.16,10400.0,76.5297,76.539,76.4832,76.5111,10400.0
2015-05-22 14:45:00,82.16,82.19,82.13,82.17,15200.0,76.5111,76.539,76.4832,76.5204,15200.0
2015-05-22 14:50:00,82.16,82.21,82.13,82.2,26800.0,76.5111,76.5577,76.4832,76.5483,26800.0
2015-05-22 14:55:00,82.2,82.26,82.2,82.24,10700.0,76.5483,76.6042,76.5483,76.5856,10700.0
2015-05-22 15:00:00,82.24,82.24,82.15,82.18,15100.0,76.5856,76.5856,76.5018,76.5297,15100.0
2015-05-22 15:05:00,82.18,82.21,82.15,82.18,24800.0,76.5297,76.5577,76.5018,76.5297,24800.0
2015-05-22 15:10:00,82.18,82.2,82.18,82.18,7500.0,76.5297,76.5483,76.5297,76.5297,7500.0
2015-05-22 15:15:00,82.19,82.21,82.18,82.2,13400.0,76.539,76.5577,76.5297,76.5483,13400.0
2015-05-22 15:20:00,82.2,82.25,82.19,82.24,20700.0,76.5483,76.5949,76.539,76.5856,20700.0
2015-05-22 15:25:00,82.24,82.26,82.21,82.23,15300.0,76.5856,76.6042,76.5577,76.5763,15300.0
2015-05-22 15:30:00,82.23,82.24,82.22,82.23,20400.0,76.5763,76.5856,76.567,76.5763,20400.0
2015-05-22 15:35:00,82.24,82.29,82.2,82.28,31800.0,76.5856,76.6322,76.5483,76.6228,31800.0
2015-05-22 15:40:00,82.29,82.36,82.26,82.35,30000.0,76.6322,76.6973,76.6042,76.688,30000.0
2015-05-22 15:45:00,82.34,82.34,82.19,82.19,68600.0,76.6787,76.6787,76.539,76.539,68600.0
2015-05-22 15:50:00,82.18,82.19,82.13,82.15,69500.0,76.5297,76.539,76.4832,76.5018,69500.0
2015-05-22 15:55:00,82.16,82.2,82.14,82.14,194100.0,76.5111,76.5483,76.4925,76.4925,194100.0
2015-05-26 09:30:00,82.0,82.11,81.85,82.02,48700.0,76.3621,76.4645,76.2224,76.3807,48700.0
2015-05-26 09:35:00,82.0,82.24,81.84,82.23,40800.0,76.3621,76.5856,76.2131,76.5763,40800.0
2015-05-26 09:40:00,82.23,82.48,82.1,82.48,16200.0,76.5763,76.8091,76.4552,76.8091,16200.0
2015-05-26 09:45:00,82.47,82.51,82.25,82.27,124200.0,76.7998,76.837,76.5949,76.6135,124200.0
2015-05-26 09:50:00,82.25,82.25,82.05,82.23,21000.0,76.5949,76.5949,76.4087,76.5763,21000.0
2015-05-26 09:55:00,82.24,82.24,82.03,82.03,17900.0,76.5856,76.5856,76.39,76.39,17900.0
2015-05-26 10:00:00,82.02,82.13,81.81,82.02,31500.0,76.3807,76.4832,76.1852,76.3807,31500.0
2015-05-26 10:05:00,82.0,82.15,81.97,82.12,24000.0,76.3621,76.5018,76.3342,76.4738,24000.0
2015-05-26 10:10:00,82.12,82.14,81.95,82.14,29400.0,76.4738,76.4925,76.3155,76.4925,29400.0
2015-05-26 10:15:00,82.14,82.17,82.07,82.14,24000.0,76.4925,76.5204,76.4273,76.4925,24000.0
2015-05-26 10:20:00,82.13,82.23,82.05,82.09,42300.0,76.4832,76.5763,76.4087,76.4459,42300.0
2015-05-26 10:25:00,82.09,82.16,82.05,82.12,29400.0,76.4459,76.5111,76.4087,76.4738,29400.0
2015-05-26 10:30:00,82.13,82.15,82.05,82.06,33300.0,76.4832,76.5018,76.4087,76.418,33300.0
2015-05-26 10:35:00,82.05,82.09,81.99,82.06,18400.0,76.4087,76.4459,76.3528,76.418,18400.0
2015-05-26 10:40:00,82.05,82.1,82.0,82.08,22700.0,76.4087,76.4552,76.3621,76.4366,22700.0
2015-05-26 10:45:00,82.08,82.13,82.08,82.11,20900.0,76.4366,76.4832,76.4366,76.4645,20900.0
2015-05-26 10:50:00,82.1,82.1,81.9,81.9,34300.0,76.4552,76.4552,76.269,76.269,34300.0
2015-05-26 10:55:00,81.89,81.91,81.81,81.88,22200.0,76.2597,76.2783,76.1852,76.2503,22200.0
2015-05-26 11:00:00,81.91,81.92,81.74,81.85,31600.0,76.2783,76.2876,76.12,76.2224,31600.0
2015-05-26 11:05:00,81.83,81.92,81.83,81.89,24100.0,76.2038,76.2876,76.2038,76.2597,24100.0
2015-05-26 11:10:00,81.88,82.02,81.82,82.02,14200.0,76.2503,76.3807,76.1945,76.3807,14200.0
2015-05-26 11:15:00,82.01,82.01,81.93,81.94,16800.0,76.3714,76.3714,76.2969,76.3062,16800.0
2015-05-26 11:20:00,81.93,82.01,81.9,81.94,16200.0,76.2969,76.3714,76.269,76.3062,16200.0
2015-05-26 11:25:00,81.95,82.0,81.93,81.98,11600.0,76.3155,76.3621,76.2969,76.3435,11600.0
2015-05-26 11:30:00,81.96,82.01,81.92,81.96,15000.0,76.3248,76.3714,76.2876,76.3248,15000.0
2015-05-26 11:35:00,81.96,82.04,81.96,82.01,40900.0,76.3248,76.3993,76.3248,76.3714,40900.0
2015-05-26 11:40:00,82.01,82.12,82.0,82.09,21000.0,76.3714,76.4738,76.3621,76.4459,21000.0
2015-05-26 11:45:00,82.07,82.13,82.06,82.11,12100.0,76.4273,76.4832,76.418,76.4645,12100.0
2015-05-26 11:50:00,82.1,82.1,82.01,82.06,16400.0,76.4552,76.4552,76.3714,76.418,16400.0
2015-05-26 11:55:00,82.06,82.12,82.03,82.03,50300.0,76.418,76.4738,76.39,76.39,50300.0
2015-05-26 12:00:00,82.03,82.03,81.92,81.96,23400.0,76.39,76.39,76.2876,76.3248,23400.0
2015-05-26 12:05:00,81.96,82.07,81.93,82.03,71000.0,76.3248,76.4273,76.2969,76.39,71000.0
2015-05-26 12:10:00,82.01,82.01,81.92,81.92,16400.0,76.3714,76.3714,76.2876,76.2876,16400.0
2015-05-26 12:15:00,81.93,82.02,81.93,82.01,11000.0,76.2969,76.3807,76.2969,76.3714,11000.0
2015-05-26 12:20:00,82.02,82.06,82.0,82.04,25900.0,76.3807,76.418,76.3621,76.3993,25900.0
2015-05-26 12:25:00,82.04,82.06,82.01,82.06,8700.0,76.3993,76.418,76.3714,76.418,8700.0
2015-05-26 12:30:00,82.05,82.09,82.03,82.05,16400.0,76.4087,76.4459,76.39,76.4087,16400.0
2015-05-26 12:35:00,82.05,82.09,82.04,82.05,10100.0,76.4087,76.4459,76.3993,76.4087,10100.0
2015-05-26 12:40:00,82.06,82.14,82.06,82.12,34900.0,76.418,76.4925,76.418,76.4738,34900.0
2015-05-26 12:45:00,82.11,82.13,82.06,82.12,9700.0,76.4645,76.4832,76.418,76.4738,9700.0
2015-05-26 12:50:00,82.11,82.13,82.03,82.08,15900.0,76.4645,76.4832,76.39,76.4366,15900.0
2015-05-26 12:55:00,82.08,82.13,82.07,82.11,84100.0,76.4366,76.4832,76.4273,76.4645,84100.0
2015-05-26 13:00:00,82.12,82.14,82.1,82.1,19200.0,76.4738,76.4925,76.4552,76.4552,19200.0
2015-05-26 13:05:00,82.1,82.12,82.01,82.04,18300.0,76.4552,76.4738,76.3714,76.3993,18300.0
2015-05-26 13:10:00,82.03,82.09,82.02,82.09,10800.0,76.39,76.4459,76.3807,76.4459,10800.0
2015-05-26 13:15:00,82.09,82.11,82.08,82.11,17000.0,76.4459,76.4645,76.4366,76.4645,17000.0
2015-05-26 13:20:00,82.12,82.22,82.12,82.2,22000.0,76.4738,76.567,76.4738,76.5483,22000.0
2015-05-26 13:25:00,82.23,82.24,82.15,82.16,39200.0,76.5763,76.5856,76.5018,76.5111,39200.0
2015-05-26 13:30:00,82.15,82.21,82.14,82.2,20500.0,76.5018,76.5577,76.4925,76.5483,20500.0
2015-05-26 13:35:00,82.2,82.21,82.12,82.13,29100.0,76.5483,76.5577,76.4738,76.4832,29100.0
2015-05-26 13:40:00,82.14,82.22,82.14,82.22,21300.0,76.4925,76.567,76.4925,76.567,21300.0
2015-05-26 13:45:00,82.22,82.3,82.21,82.29,19000.0,76.567,76.6415,76.5577,76.6322,19000.0
2015-05-26 13:50:00,82.29,82.33,82.28,82.32,27700.0,76.6322,76.6694,76.6228,76.6601,27700.0
2015-05-26 13:55:00,82.31,82.34,82.26,82.31,28000.0,76.6508,76.6787,76.6042,76.6508,28000.0
2015-05-26 14:00:00,82.31,82.31,82.29,82.3,10000.0,76.6508,76.6508,76.6322,76.6415,10000.0
2015-05-26 14:05:00,82.31,82.37,82.31,82.31,32000.0,76.6508,76.7067,76.6508,76.6508,32000.0
2015-05-26 14:10:00,82.3,82.32,82.27,82.27,13900.0,76.6415,76.6601,76.6135,76.6135,13900.0
2015-05-26 14:15:00,82.27,82.33,82.25,82.25,23300.0,76.6135,76.6694,76.5949,76.5949,23300.0
2015-05-26 14:20:00,82.25,82.29,82.23,82.23,16000.0,76.5949,76.6322,76.5763,76.5763,16000.0
2015-05-26 14:25:00,82.23,82.25,82.12,82.13,16900.0,76.5763,76.5949,76.4738,76.4832,16900.0
2015-05-26 14:30:00,82.14,82.25,82.13,82.25,18900.0,76.4925,76.5949,76.4832,76.5949,18900.0
2015-05-26 14:35:00,82.25,82.29,82.23,82.29,23700.0,76.5949,76.6322,76.5763,76.6322,23700.0
2015-05-26 14:40:00,82.27,82.32,82.19,82.21,19100.0,76.6135,76.6601,76.539,76.5577,19100.0
2015-05-26 14:45:00,82.22,82.28,82.18,82.21,18800.0,76.567,76.6228,76.5297,76.5577,18800.0
2015-05-26 14:50:00,82.2,82.25,82.06,82.08,183200.0,76.5483,76.5949,76.418,76.4366,183200.0
2015-05-26 14:55:00,82.09,82.16,82.09,82.1,32900.0,76.4459,76.5111,76.4459,76.4552,32900.0
2015-05-26 15:00:00,82.11,82.15,82.03,82.1,220100.0,76.4645,76.5018,76.39,76.4552,220100.0
2015-05-26 15:05:00,82.11,82.15,82.05,82.11,134300.0,76.4645,76.5018,76.4087,76.4645,134300.0
2015-05-26 15:10:00,82.11,82.11,81.99,82.03,33100.0,76.4645,76.4645,76.3528,76.39,33100.0
2015-05-26 15:15:00,82.04,82.09,82.04,82.04,21800.0,76.3993,76.4459,76.3993,76.3993,21800.0
2015-05-26 15:20:00,82.03,82.05,81.99,82.03,15300.0,76.39,76.4087,76.3528,76.39,15300.0
2015-05-26 15:25:00,82.02,82.05,82.0,82.04,25400.0,76.3807,76.4087,76.3621,76.3993,25400.0
2015-05-26 15:30:00,82.05,82.08,82.03,82.08,30900.0,76.4087,76.4366,76.39,76.4366,30900.0
2015-05-26 15:35:00,82.09,82.15,82.08,82.14,33000.0,76.4459,76.5018,76.4366,76.4925,33000.0
2015-05-26 15:40:00,82.14,82.22,82.12,82.21,43100.0,76.4925,76.567,76.4738,76.5577,43100.0
2015-05-26 15:45:00,82.2,82.28,82.17,82.27,61400.0,76.5483,76.6228,76.5204,76.6135,61400.0
2015-05-26 15:50:00,82.27,82.27,82.21,82.26,88900.0,76.6135,76.6135,76.5577,76.6042,88900.0
2015-05-26 15:55:00,82.26,82.28,82.19,82.21,136200.0,76.6042,76.6228,76.539,76.5577,136200.0
2015-05-27 09:30:00,82.58,82.58,82.0,82.37,59900.0,76.9022,76.9022,76.3621,76.7067,59900.0
2015-05-27 09:35:00,82.27,82.47,82.17,82.44,72200.0,76.6135,76.7998,76.5204,76.7718,72200.0
2015-05-27 09:40:00,82.46,82.49,82.37,82.45,46300.0,76.7905,76.8184,76.7067,76.7812,46300.0
2015-05-27 09:45:00,82.47,82.68,82.44,82.49,131400.0,76.7998,76.9953,76.7718,76.8184,131400.0
2015-05-27 09:50:00,82.5,82.6,82.44,82.46,60200.0,76.8277,76.9208,76.7718,76.7905,60200.0
2015-05-27 09:55:00,82.47,82.53,82.38,82.42,45800.0,76.7998,76.8557,76.716,76.7532,45800.0
2015-05-27 10:00:00,82.43,82.5,82.36,82.37,39200.0,76.7625,76.8277,76.6973,76.7067,39200.0
2015-05-27 10:05:00,82.37,82.46,82.33,82.42,45300.0,76.7067,76.7905,76.6694,76.7532,45300.0
2015-05-27 10:10:00,82.41,82.5,82.35,82.45,22500.0,76.7439,76.8277,76.688,76.7812,22500.0
2015-05-27 10:15:00,82.44,82.49,82.4,82.4,20400.0,76.7718,76.8184,76.7346,76.7346,20400.0
2015-05-27 10:20:00,82.4,82.48,82.39,82.42,29900.0,76.7346,76.8091,76.7253,76.7532,29900.0
2015-05-27 10:25:00,82.43,82.5,82.35,82.35,18500.0,76.7625,76.8277,76.688,76.688,18500.0
2015-05-27 10:30:00,82.34,82.47,82.34,82.45,12300.0,76.6787,76.7998,76.6787,76.7812,12300.0
2015-05-27 10:35:00,82.43,82.46,82.38,82.4,18100.0,76.7625,76.7905,76.716,76.7346,18100.0
2015-05-27 10:40:00,82.39,82.42,82.36,82.37,8100.0,76.7253,76.7532,76.6973,76.7067,8100.0
2015-05-27 10:45:00,82.38,82.38,82.29,82.3,29100.0,76.716,76.716,76.6322,76.6415,29100.0
2015-05-27 10:50:00,82.3,82.3,82.19,82.22,28100.0,76.6415,76.6415,76.539,76.567,28100.0
2015-05-27 10:55:00,82.22,82.3,82.22,82.26,25300.0,76.567,76.6415,76.567,76.6042,25300.0
2015-05-27 11:00:00,82.27,82.27,82.15,82.17,16300.0,76.6135,76.6135,76.5018,76.5204,16300.0
2015-05-27 11:05:00,82.17,82.18,82.14,82.17,19000.0,76.5204,76.5297,76.4925,76.5204,19000.0
2015-05-27 11:10:00,82.17,82.18,82.11,82.17,47100.0,76.5204,76.5297,76.4645,76.5204,47100.0
2015-05-27 11:15:00,82.17,82.18,82.13,82.15,25800.0,76.5204,76.5297,76.4832,76.5018,25800.0
2015-05-27 11:20:00,82.15,82.15,82.04,82.04,14600.0,76.5018,76.5018,76.3993,76.3993,14600.0
2015-05-27 11:25:00,82.05,82.11,82.03,82.08,15100.0,76.4087,76.4645,76.39,76.4366,15100.0
2015-05-27 11:30:00,82.08,82.27,82.07,82.25,15100.0,76.4366,76.6135,76.4273,76.5949,15100.0
2015-05-27 11:35:00,82.23,82.25,82.18,82.24,17300.0,76.5763,76.5949,76.5297,76.5856,17300.0
2015-05-27 11:40:00,82.24,82.26,82.14,82.15,43700.0,76.5856,76.6042,76.4925,76.5018,43700.0
2015-05-27 11:45:00,82.14,82.21,82.14,82.2,15800.0,76.4925,76.5577,76.4925,76.5483,15800.0
2015-05-27 11:50:00,82.2,82.25,82.16,82.21,47500.0,76.5483,76.5949,76.5111,76.5577,47500.0
2015-05-27 11:55:00,82.21,82.26,82.21,82.24,57600.0,76.5577,76.6042,76.5577,76.5856,57600.0
2015-05-27 12:00:00,82.24,82.27,82.2,82.25,69700.0,76.5856,76.6135,76.5483,76.5949,69700.0
2015-05-27 12:05:00,82.26,82.27,82.23,82.27,12900.0,76.6042,76.6135,76.5763,76.6135,12900.0
2015-05-27 12:10:00,82.27,82.27,82.22,82.23,13500.0,76.6135,76.6135,76.567,76.5763,13500.0
2015-05-27 12:15:00,82.24,82.27,82.23,82.26,5400.0,76.5856,76.6135,76.5763,76.6042,5400.0
2015-05-27 12:20:00,82.26,82.3,82.24,82.29,16200.0,76.6042,76.6415,76.5856,76.6322,16200.0
2015-05-27 12:25:00,82.28,82.32,82.26,82.29,15900.0,76.6228,76.6601,76.6042,76.6322,15900.0
2015-05-27 12:30:00,82.29,82.3,82.25,82.3,13100.0,76.6322,76.6415,76.5949,76.6415,13100.0
2015-05-27 12:35:00,82.32,82.32,82.22,82.22,14200.0,76.6601,76.6601,76.567,76.567,14200.0
2015-05-27 12:40:00,82.21,82.21,82.15,82.2,10400.0,76.5577,76.5577,76.5018,76.5483,10400.0
2015-05-27 12:45:00,82.2,82.2,82.14,82.15,11900.0,76.5483,76.5483,76.4925,76.5018,11900.0
2015-05-27 12:50:00,82.15,82.16,82.03,82.03,22200.0,76.5018,76.5111,76.39,76.39,22200.0
2015-05-27 12:55:00,82.06,82.1,82.03,82.05,8500.0,76.418,76.4552,76.39,76.4087,8500.0
2015-05-27 13:00:00,82.05,82.12,82.04,82.12,52700.0,76.4087,76.4738,76.3993,76.4738,52700.0
2015-05-27 13:05:00,82.11,82.12,81.94,81.94,27100.0,76.4645,76.4738,76.3062,76.3062,27100.0
2015-05-27 13:10:00,81.95,81.96,81.72,81.82,66500.0,76.3155,76.3248,76.1013,76.1945,66500.0
2015-05-27 13:15:00,81.84,81.85,81.69,81.72,39500.0,76.2131,76.2224,76.0734,76.1013,39500.0
2015-05-27 13:20:00,81.74,81.76,81.69,81.73,22900.0,76.12,76.1386,76.0734,76.1107,22900.0
2015-05-27 13:25:00,81.73,81.79,81.72,81.73,18700.0,76.1107,76.1665,76.1013,76.1107,18700.0
2015-05-27 13:30:00,81.74,81.83,81.74,81.83,13900.0,76.12,76.2038,76.12,76.2038,13900.0
2015-05-27 13:35:00,81.83,81.89,81.83,81.85,12400.0,76.2038,76.2597,76.2038,76.2224,12400.0
2015-05-27 13:40:00,81.85,81.85,81.69,81.74,15200.0,76.2224,76.2224,76.0734,76.12,15200.0
2015-05-27 13:45:00,81.75,81.76,81.64,81.67,21800.0,76.1293,76.1386,76.0268,76.0548,21800.0
2015-05-27 13:50:00,81.67,81.77,81.64,81.74,28800.0,76.0548,76.1479,76.0268,76.12,28800.0
2015-05-27 13:55:00,81.75,81.79,81.64,81.67,19500.0,76.1293,76.1665,76.0268,76.0548,19500.0
2015-05-27 14:00:00,81.68,81.7,81.61,81.64,17300.0,76.0641,76.0827,75.9989,76.0268,17300.0
2015-05-27 14:05:00,81.65,81.71,81.58,81.61,47800.0,76.0362,76.092,75.971,75.9989,47800.0
2015-05-27 14:10:00,81.61,81.64,81.48,81.56,41400.0,75.9989,76.0268,75.8778,75.9523,41400.0
2015-05-27 14:15:00,81.57,81.7,81.5,81.52,23700.0,75.9617,76.0827,75.8965,75.9151,23700.0
2015-05-27 14:20:00,81.54,81.54,81.4,81.47,25100.0,75.9337,75.9337,75.8033,75.8685,25100.0
2015-05-27 14:25:00,81.47,81.54,81.47,81.48,23800.0,75.8685,75.9337,75.8685,75.8778,23800.0
2015-05-27 14:30:00,81.51,81.65,81.5,81.65,15800.0,75.9058,76.0362,75.8965,76.0362,15800.0
2015-05-27 14:35:00,81.64,81.66,81.55,81.59,23400.0,76.0268,76.0455,75.943,75.9803,23400.0
2015-05-27 14:40:00,81.6,81.6,81.47,81.53,27600.0,75.9896,75.9896,75.8685,75.9244,27600.0
2015-05-27 14:45:00,81.53,81.65,81.47,81.64,14800.0,75.9244,76.0362,75.8685,76.0268,14800.0
2015-05-27 14:50:00,81.64,81.66,81.6,81.66,22900.0,76.0268,76.0455,75.9896,76.0455,22900.0
2015-05-27 14:55:00,81.66,81.75,81.66,81.74,15400.0,76.0455,76.1293,76.0455,76.12,15400.0
2015-05-27 15:00:00,81.73,81.74,81.68,81.69,26400.0,76.1107,76.12,76.0641,76.0734,26400.0
2015-05-27 15:05:00,81.7,81.75,81.69,81.74,26400.0,76.0827,76.1293,76.0734,76.12,26400.0
2015-05-27 15:10:00,81.74,81.79,81.66,81.79,27700.0,76.12,76.1665,76.0455,76.1665,27700.0
2015-05-27 15:15:00,81.79,81.92,81.78,81.85,30700.0,76.1665,76.2876,76.1572,76.2224,30700.0
2015-05-27 15:20:00,81.85,81.86,81.79,81.83,20000.0,76.2224,76.2317,76.1665,76.2038,20000.0
2015-05-27 15:25:00,81.82,81.83,81.72,81.76,36300.0,76.1945,76.2038,76.1013,76.1386,36300.0
2015-05-27 15:30:00,81.76,81.85,81.76,81.85,25200.0,76.1386,76.2224,76.1386,76.2224,25200.0
2015-05-27 15:35:00,81.85,82.03,81.85,82.02,47100.0,76.2224,76.39,76.2224,76.3807,47100.0
2015-05-27 15:40:00,82.02,82.07,81.93,81.94,43600.0,76.3807,76.4273,76.2969,76.3062,43600.0
2015-05-27 15:45:00,81.94,81.99,81.92,81.92,60700.0,76.3062,76.3528,76.2876,76.2876,60700.0
2015-05-27 15:50:00,81.93,82.04,81.92,81.97,64200.0,76.2969,76.3993,76.2876,76.3342,64200.0
2015-05-27 15:55:00,81.96,82.0,81.93,81.93,122200.0,76.3248,76.3621,76.2969,76.2969,122200.0
2015-05-28 09:30:00,81.74,82.01,81.58,81.92,48400.0,76.12,76.3714,75.971,76.2876,48400.0
2015-05-28 09:35:00,81.89,82.01,81.8,81.8,18000.0,76.2597,76.3714,76.1758,76.1758,18000.0
2015-05-28 09:40:00,81.82,81.82,81.48,81.59,62200.0,76.1945,76.1945,75.8778,75.9803,62200.0
2015-05-28 09:45:00,81.61,81.74,81.47,81.54,64500.0,75.9989,76.12,75.8685,75.9337,64500.0
2015-05-28 09:50:00,81.51,81.59,81.33,81.55,30500.0,75.9058,75.9803,75.7382,75.943,30500.0
2015-05-28 09:55:00,81.57,81.57,81.24,81.34,21000.0,75.9617,75.9617,75.6543,75.7475,21000.0
2015-05-28 10:00:00,81.37,81.39,81.28,81.36,9100.0,75.7754,75.794,75.6916,75.7661,9100.0
2015-05-28 10:05:00,81.39,81.56,81.39,81.55,14400.0,75.794,75.9523,75.794,75.943,14400.0
2015-05-28 10:10:00,81.55,81.57,81.37,81.47,41900.0,75.943,75.9617,75.7754,75.8685,41900.0
2015-05-28 10:15:00,81.47,81.47,81.33,81.38,35400.0,75.8685,75.8685,75.7382,75.7847,35400.0
2015-05-28 10:20:00,81.38,81.38,81.22,81.22,10400.0,75.7847,75.7847,75.6357,75.6357,10400.0
2015-05-28 10:25:00,81.22,81.37,81.18,81.19,12600.0,75.6357,75.7754,75.5985,75.6078,12600.0
2015-05-28 10:30:00,81.18,81.2,81.13,81.16,14900.0,75.5985,75.6171,75.5519,75.5798,14900.0
2015-05-28 10:35:00,81.15,81.15,80.95,81.14,18700.0,75.5705,75.5705,75.3843,75.5612,18700.0
2015-05-28 10:40:00,81.14,81.32,81.1,81.32,13700.0,75.5612,75.7288,75.524,75.7288,13700.0
2015-05-28 10:45:00,81.32,81.36,81.26,81.34,21400.0,75.7288,75.7661,75.673,75.7475,21400.0
2015-05-28 10:50:00,81.35,81.37,81.28,81.32,11600.0,75.7568,75.7754,75.6916,75.7288,11600.0
2015-05-28 10:55:00,81.32,81.36,81.19,81.2,14100.0,75.7288,75.7661,75.6078,75.6171,14100.0
2015-05-28 11:00:00,81.21,81.24,81.07,81.08,17500.0,75.6264,75.6543,75.496,75.5053,17500.0
2015-05-28 11:05:00,81.08,81.16,81.07,81.15,12900.0,75.5053,75.5798,75.496,75.5705,12900.0
2015-05-28 11:10:00,81.15,81.18,81.1,81.17,18500.0,75.5705,75.5985,75.524,75.5892,18500.0
2015-05-28 11:15:00,81.18,81.24,81.16,81.18,13100.0,75.5985,75.6543,75.5798,75.5985,13100.0
2015-05-28 11:20:00,81.19,81.32,81.19,81.29,19800.0,75.6078,75.7288,75.6078,75.7009,19800.0
2015-05-28 11:25:00,81.28,81.36,81.26,81.35,21400.0,75.6916,75.7661,75.673,75.7568,21400.0
2015-05-28 11:30:00,81.35,81.35,81.27,81.27,11800.0,75.7568,75.7568,75.6823,75.6823,11800.0
2015-05-28 11:35:00,81.27,81.27,81.18,81.23,12000.0,75.6823,75.6823,75.5985,75.645,12000.0
2015-05-28 11:40:00,81.21,81.27,81.2,81.22,6600.0,75.6264,75.6823,75.6171,75.6357,6600.0
2015-05-28 11:45:00,81.23,81.24,81.13,81.13,16700.0,75.645,75.6543,75.5519,75.5519,16700.0
2015-05-28 11:50:00,81.12,81.26,81.08,81.25,11000.0,75.5426,75.673,75.5053,75.6637,11000.0
2015-05-28 11:55:00,81.26,81.33,81.24,81.33,12300.0,75.673,75.7382,75.6543,75.7382,12300.0
2015-05-28 12:00:00,81.32,81.4,81.3,81.4,6300.0,75.7288,75.8033,75.7102,75.8033,6300.0
2015-05-28 12:05:00,81.41,81.44,81.4,81.43,8500.0,75.8127,75.8406,75.8033,75.8313,8500.0
2015-05-28 12:10:00,81.43,81.49,81.43,81.46,6600.0,75.8313,75.8872,75.8313,75.8592,6600.0
2015-05-28 12:15:00,81.47,81.5,81.47,81.47,9300.0,75.8685,75.8965,75.8685,75.8685,9300.0
2015-05-28 12:20:00,81.48,81.58,81.46,81.55,13800.0,75.8778,75.971,75.8592,75.943,13800.0
2015-05-28 12:25:00,81.56,81.6,81.56,81.6,7300.0,75.9523,75.9896,75.9523,75.9896,7300.0
2015-05-28 12:30:00,81.59,81.6,81.5,81.5,16800.0,75.9803,75.9896,75.8965,75.8965,16800.0
2015-05-28 12:35:00,81.5,81.54,81.5,81.53,10600.0,75.8965,75.9337,75.8965,75.9244,10600.0
2015-05-28 12:40:00,81.52,81.56,81.51,81.54,10900.0,75.9151,75.9523,75.9058,75.9337,10900.0
2015-05-28 12:45:00,81.53,81.53,81.5,81.5,10600.0,75.9244,75.9244,75.8965,75.8965,10600.0
2015-05-28 12:50:00,81.51,81.52,81.5,81.51,11500.0,75.9058,75.9151,75.8965,75.9058,11500.0
2015-05-28 12:55:00,81.51,81.51,81.39,81.41,26400.0,75.9058,75.9058,75.794,75.8127,26400.0
2015-05-28 13:00:00,81.41,81.41,81.32,81.34,11000.0,75.8127,75.8127,75.7288,75.7475,11000.0
2015-05-28 13:05:00,81.33,81.35,81.31,81.33,10600.0,75.7382,75.7568,75.7195,75.7382,10600.0
2015-05-28 13:10:00,81.33,81.33,81.26,81.27,11800.0,75.7382,75.7382,75.673,75.6823,11800.0
2015-05-28 13:15:00,81.27,81.29,81.21,81.23,12400.0,75.6823,75.7009,75.6264,75.645,12400.0
2015-05-28 13:20:00,81.25,81.25,81.19,81.19,7200.0,75.6637,75.6637,75.6078,75.6078,7200.0
2015-05-28 13:25:00,81.19,81.29,81.18,81.29,14400.0,75.6078,75.7009,75.5985,75.7009,14400.0
2015-05-28 13:30:00,81.29,81.36,81.28,81.31,19500.0,75.7009,75.7661,75.6916,75.7195,19500.0
2015-05-28 13:35:00,81.33,81.38,81.31,81.38,10300.0,75.7382,75.7847,75.7195,75.7847,10300.0
2015-05-28 13:40:00,81.38,81.4,81.37,81.39,12600.0,75.7847,75.8033,75.7754,75.794,12600.0
2015-05-28 13:45:00,81.4,81.41,81.38,81.4,10200.0,75.8033,75.8127,75.7847,75.8033,10200.0
2015-05-28 13:50:00,81.39,81.4,81.36,81.38,11900.0,75.794,75.8033,75.7661,75.7847,11900.0
2015-05-28 13:55:00,81.39,81.4,81.35,81.36,7500.0,75.794,75.8033,75.7568,75.7661,7500.0
2015-05-28 14:00:00,81.35,81.39,81.31,81.35,24200.0,75.7568,75.794,75.7195,75.7568,24200.0
2015-05-28 14:05:00,81.34,81.36,81.33,81.35,7600.0,75.7475,75.7661,75.7382,75.7568,7600.0
2015-05-28 14:10:00,81.35,81.37,81.34,81.36,7400.0,75.7568,75.7754,75.7475,75.7661,7400.0
2015-05-28 14:15:00,81.37,81.38,81.35,81.36,9500.0,75.7754,75.7847,75.7568,75.7661,9500.0
2015-05-28 14:20:00,81.36,81.43,81.36,81.37,12300.0,75.7661,75.8313,75.7661,75.7754,12300.0
2015-05-28 14:25:00,81.39,81.45,81.37,81.45,15100.0,75.794,75.8499,75.7754,75.8499,15100.0
2015-05-28 14:30:00,81.44,81.45,81.42,81.42,7300.0,75.8406,75.8499,75.822,75.822,7300.0
2015-05-28 14:35:00,81.42,81.48,81.42,81.48,56300.0,75.822,75.8778,75.822,75.8778,56300.0
2015-05-28 14:40:00,81.48,81.5,81.47,81.49,15100.0,75.8778,75.8965,75.8685,75.8872,15100.0
2015-05-28 14:45:00,81.5,81.51,81.49,81.51,8600.0,75.8965,75.9058,75.8872,75.9058,8600.0
2015-05-28 14:50:00,81.51,81.54,81.5,81.54,15300.0,75.9058,75.9337,75.8965,75.9337,15300.0
2015-05-28 14:55:00,81.54,81.56,81.54,81.55,17800.0,75.9337,75.9523,75.9337,75.943,17800.0
2015-05-28 15:00:00,81.55,81.56,81.53,81.56,14500.0,75.943,75.9523,75.9244,75.9523,14500.0
2015-05-28 15:05:00,81.56,81.56,81.52,81.52,23500.0,75.9523,75.9523,75.9151,75.9151,23500.0
2015-05-28 15:10:00,81.52,81.55,81.52,81.54,12000.0,75.9151,75.943,75.9151,75.9337,12000.0
2015-05-28 15:15:00,81.55,81.58,81.53,81.58,57100.0,75.943,75.971,75.9244,75.971,57100.0
2015-05-28 15:20:00,81.57,81.57,81.48,81.49,23800.0,75.9617,75.9617,75.8778,75.8872,23800.0
2015-05-28 15:25:00,81.49,81.5,81.39,81.4,32800.0,75.8872,75.8965,75.794,75.8033,32800.0
2015-05-28 15:30:00,81.4,81.44,81.39,81.44,20300.0,75.8033,75.8406,75.794,75.8406,20300.0
2015-05-28 15:35:00,81.44,81.57,81.43,81.57,32400.0,75.8406,75.9617,75.8313,75.9617,32400.0
2015-05-28 15:40:00,81.58,81.61,81.57,81.61,18100.0,75.971,75.9989,75.9617,75.9989,18100.0
2015-05-28 15:45:00,81.61,81.66,81.6,81.61,36200.0,75.9989,76.0455,75.9896,75.9989,36200.0
2015-05-28 15:50:00,81.62,81.7,81.61,81.7,52200.0,76.0082,76.0827,75.9989,76.0827,52200.0
2015-05-28 15:55:00,81.7,81.82,81.69,81.79,147600.0,76.0827,76.1945,76.0734,76.1665,147600.0
2015-05-29 09:30:00,81.42,81.62,81.4,81.56,41774.0,75.822,76.0082,75.8033,75.9523,41774.0
2015-05-29 09:35:00,81.55,81.59,81.29,81.39,19792.0,75.943,75.9803,75.7009,75.794,19792.0
2015-05-29 09:40:00,81.45,81.87,81.43,81.79,36575.0,75.8499,76.241,75.8313,76.1665,36575.0
2015-05-29 09:45:00,81.81,81.97,81.74,81.84,22949.0,76.1852,76.3342,76.12,76.2131,22949.0
2015-05-29 09:50:00,81.86,82.0,81.77,81.79,15008.0,76.2317,76.3621,76.1479,76.1665,15008.0
2015-05-29 09:55:00,81.82,81.91,81.79,81.89,14605.0,76.1945,76.2783,76.1665,76.2597,14605.0
2015-05-29 10:00:00,81.87,81.97,81.8,81.85,54483.0,76.241,76.3342,76.1758,76.2224,54483.0
2015-05-29 10:05:00,81.87,81.9,81.67,81.69,48855.0,76.241,76.269,76.0548,76.0734,48855.0
2015-05-29 10:10:00,81.69,81.73,81.63,81.7,31414.0,76.0734,76.1107,76.0175,76.0827,31414.0
2015-05-29 10:15:00,81.7,81.7,81.54,81.55,44385.0,76.0827,76.0827,75.9337,75.943,44385.0
2015-05-29 10:20:00,81.54,81.66,81.54,81.6,11366.0,75.9337,76.0455,75.9337,75.9896,11366.0
2015-05-29 10:25:00,81.6,81.66,81.59,81.65,51572.0,75.9896,76.0455,75.9803,76.0362,51572.0
2015-05-29 10:30:00,81.65,81.76,81.62,81.73,33117.0,76.0362,76.1386,76.0082,76.1107,33117.0
2015-05-29 10:35:00,81.73,81.73,81.63,81.72,18914.0,76.1107,76.1107,76.0175,76.1013,18914.0
2015-05-29 10:40:00,81.72,81.75,81.52,81.52,65142.0,76.1013,76.1293,75.9151,75.9151,65142.0
2015-05-29 10:45:00,81.54,81.66,81.5,81.56,37846.0,75.9337,76.0455,75.8965,75.9523,37846.0
2015-05-29 10:50:00,81.54,81.56,81.49,81.49,15951.0,75.9337,75.9523,75.8872,75.8872,15951.0
2015-05-29 10:55:00,81.48,81.48,81.43,81.48,19280.0,75.8778,75.8778,75.8313,75.8778,19280.0
2015-05-29 11:00:00,81.48,81.6,81.46,81.56,41601.0,75.8778,75.9896,75.8592,75.9523,41601.0
2015-05-29 11:05:00,81.56,81.56,81.47,81.53,32713.0,75.9523,75.9523,75.8685,75.9244,32713.0
2015-05-29 11:10:00,81.52,81.53,81.43,81.44,16648.0,75.9151,75.9244,75.8313,75.8406,16648.0
2015-05-29 11:15:00,81.44,81.52,81.43,81.49,23292.0,75.8406,75.9151,75.8313,75.8872,23292.0
2015-05-29 11:20:00,81.49,81.49,81.41,81.42,16562.0,75.8872,75.8872,75.8127,75.822,16562.0
2015-05-29 11:25:00,81.42,81.42,81.21,81.21,11479.0,75.822,75.822,75.6264,75.6264,11479.0
2015-05-29 11:30:00,81.22,81.31,81.17,81.31,21020.0,75.6357,75.7195,75.5892,75.7195,21020.0
2015-05-29 11:35:00,81.33,81.37,81.22,81.33,11845.0,75.7382,75.7754,75.6357,75.7382,11845.0
2015-05-29 11:40:00,81.35,81.49,81.35,81.48,25997.0,75.7568,75.8872,75.7568,75.8778,25997.0
2015-05-29 11:45:00,81.47,81.56,81.47,81.55,11730.0,75.8685,75.9523,75.8685,75.943,11730.0
2015-05-29 11:50:00,81.53,81.57,81.5,81.52,10738.0,75.9244,75.9617,75.8965,75.9151,10738.0
2015-05-29 11:55:00,81.51,81.52,81.45,81.48,11820.0,75.9058,75.9151,75.8499,75.8778,11820.0
2015-05-29 12:00:00,81.49,81.69,81.49,81.62,17383.0,75.8872,76.0734,75.8872,76.0082,17383.0
2015-05-29 12:05:00,81.63,81.72,81.63,81.72,24072.0,76.0175,76.1013,76.0175,76.1013,24072.0
2015-05-29 12:10:00,81.73,81.76,81.62,81.63,9771.0,76.1107,76.1386,76.0082,76.0175,9771.0
2015-05-29 12:15:00,81.62,81.67,81.59,81.62,11632.0,76.0082,76.0548,75.9803,76.0082,11632.0
2015-05-29 12:20:00,81.62,81.67,81.54,81.67,29755.0,76.0082,76.0548,75.9337,76.0548,29755.0
2015-05-29 12:25:00,81.65,81.78,81.64,81.74,12118.0,76.0362,76.1572,76.0268,76.12,12118.0
2015-05-29 12:30:00,81.74,81.8,81.7,81.7,12502.0,76.12,76.1758,76.0827,76.0827,12502.0
2015-05-29 12:35:00,81.7,81.72,81.64,81.65,11056.0,76.0827,76.1013,76.0268,76.0362,11056.0
2015-05-29 12:40:00,81.65,81.68,81.6,81.6,7350.0,76.0362,76.0641,75.9896,75.9896,7350.0
2015-05-29 12:45:00,81.58,81.61,81.58,81.59,10321.0,75.971,75.9989,75.971,75.9803,10321.0
2015-05-29 12:50:00,81.6,81.67,81.55,81.57,10835.0,75.9896,76.0548,75.943,75.9617,10835.0
2015-05-29 12:55:00,81.56,81.63,81.52,81.52,7985.0,75.9523,76.0175,75.9151,75.9151,7985.0
2015-05-29 13:00:00,81.51,81.55,81.47,81.55,11657.0,75.9058,75.943,75.8685,75.943,11657.0
2015-05-29 13:05:00,81.53,81.53,81.41,81.47,11441.0,75.9244,75.9244,75.8127,75.8685,11441.0
2015-05-29 13:10:00,81.47,82.06,81.45,81.98,66857.0,75.8685,76.418,75.8499,76.3435,66857.0
2015-05-29 13:15:00,81.97,82.33,81.88,82.21,41506.0,76.3342,76.6694,76.2503,76.5577,41506.0
2015-05-29 13:20:00,82.2,82.35,82.2,82.35,26895.0,76.5483,76.688,76.5483,76.688,26895.0
2015-05-29 13:25:00,82.35,82.39,82.23,82.24,25030.0,76.688,76.7253,76.5763,76.5856,25030.0
2015-05-29 13:30:00,82.26,82.33,82.05,82.08,28448.0,76.6042,76.6694,76.4087,76.4366,28448.0
2015-05-29 13:35:00,82.1,82.23,82.1,82.1,15529.0,76.4552,76.5763,76.4552,76.4552,15529.0
2015-05-29 13:40:00,82.13,82.15,82.01,82.05,14346.0,76.4832,76.5018,76.3714,76.4087,14346.0
2015-05-29 13:45:00,82.03,82.06,81.98,82.03,14611.0,76.39,76.418,76.3435,76.39,14611.0
2015-05-29 13:50:00,82.02,82.12,81.96,82.1,14552.0,76.3807,76.4738,76.3248,76.4552,14552.0
2015-05-29 13:55:00,82.1,82.2,81.97,82.11,60464.0,76.4552,76.5483,76.3342,76.4645,60464.0
2015-05-29 14:00:00,82.12,82.12,81.92,81.92,14412.0,76.4738,76.4738,76.2876,76.2876,14412.0
2015-05-29 14:05:00,81.92,82.01,81.92,81.94,19054.0,76.2876,76.3714,76.2876,76.3062,19054.0
2015-05-29 14:10:00,81.93,81.93,81.74,81.74,17007.0,76.2969,76.2969,76.12,76.12,17007.0
2015-05-29 14:15:00,81.73,81.76,81.68,81.72,16677.0,76.1107,76.1386,76.0641,76.1013,16677.0
2015-05-29 14:20:00,81.71,81.71,81.42,81.42,17292.0,76.092,76.092,75.822,75.822,17292.0
2015-05-29 14:25:00,81.42,81.51,81.41,81.49,12046.0,75.822,75.9058,75.8127,75.8872,12046.0
2015-05-29 14:30:00,81.46,81.59,81.45,81.53,11620.0,75.8592,75.9803,75.8499,75.9244,11620.0
2015-05-29 14:35:00,81.52,81.54,81.38,81.46,11854.0,75.9151,75.9337,75.7847,75.8592,11854.0
2015-05-29 14:40:00,81.45,81.47,81.35,81.36,21033.0,75.8499,75.8685,75.7568,75.7661,21033.0
2015-05-29 14:45:00,81.34,81.38,81.28,81.38,31265.0,75.7475,75.7847,75.6916,75.7847,31265.0
2015-05-29 14:50:00,81.39,81.57,81.38,81.56,104915.0,75.794,75.9617,75.7847,75.9523,104915.0
2015-05-29 14:55:00,81.57,81.67,81.5,81.56,19579.0,75.9617,76.0548,75.8965,75.9523,19579.0
2015-05-29 15:00:00,81.59,81.74,81.55,81.68,21959.0,75.9803,76.12,75.943,76.0641,21959.0
2015-05-29 15:05:00,81.67,81.76,81.6,81.73,25561.0,76.0548,76.1386,75.9896,76.1107,25561.0
2015-05-29 15:10:00,81.72,81.79,81.65,81.71,32165.0,76.1013,76.1665,76.0362,76.092,32165.0
2015-05-29 15:15:00,81.7,81.72,81.58,81.59,25033.0,76.0827,76.1013,75.971,75.9803,25033.0
2015-05-29 15:20:00,81.6,81.68,81.59,81.67,16621.0,75.9896,76.0641,75.9803,76.0548,16621.0
2015-05-29 15:25:00,81.67,81.81,81.64,81.81,21601.0,76.0548,76.1852,76.0268,76.1852,21601.0
2015-05-29 15:30:00,81.81,81.83,81.65,81.74,39747.0,76.1852,76.2038,76.0362,76.12,39747.0
2015-05-29 15:35:00,81.74,81.8,81.68,81.8,39656.0,76.12,76.1758,76.0641,76.1758,39656.0
2015-05-29 15:40:00,81.8,81.91,81.8,81.88,34555.0,76.1758,76.2783,76.1758,76.2503,34555.0
2015-05-29 15:45:00,81.88,81.99,81.83,81.86,79881.0,76.2503,76.3528,76.2038,76.2317,79881.0
2015-05-29 15:50:00,81.86,81.88,81.82,81.87,73711.0,76.2317,76.2503,76.1945,76.241,73711.0
2015-05-29 15:55:00,81.87,81.94,81.81,81.83,176473.0,76.241,76.3062,76.1852,76.2038,176473.0
2015-06-01 09:30:00,82.39,82.6,82.25,82.25,155168.0,76.7253,76.9208,76.5949,76.5949,155168.0
2015-06-01 09:35:00,82.21,82.43,82.1,82.27,100136.0,76.5577,76.7625,76.4552,76.6135,100136.0
2015-06-01 09:40:00,82.22,82.39,82.03,82.15,70650.0,76.567,76.7253,76.39,76.5018,70650.0
2015-06-01 09:45:00,82.15,82.23,81.67,81.68,34979.0,76.5018,76.5763,76.0548,76.0641,34979.0
2015-06-01 09:50:00,81.67,81.68,81.44,81.48,23819.0,76.0548,76.0641,75.8406,75.8778,23819.0
2015-06-01 09:55:00,81.46,81.73,81.46,81.68,19243.0,75.8592,76.1107,75.8592,76.0641,19243.0
2015-06-01 10:00:00,81.68,81.87,81.58,81.76,24029.0,76.0641,76.241,75.971,76.1386,24029.0
2015-06-01 10:05:00,81.76,81.78,81.61,81.69,22659.0,76.1386,76.1572,75.9989,76.0734,22659.0
2015-06-01 10:10:00,81.71,81.71,81.46,81.48,34450.0,76.092,76.092,75.8592,75.8778,34450.0
2015-06-01 10:15:00,81.46,81.5,81.24,81.24,32976.0,75.8592,75.8965,75.6543,75.6543,32976.0
2015-06-01 10:20:00,81.23,81.4,81.22,81.37,31763.0,75.645,75.8033,75.6357,75.7754,31763.0
2015-06-01 10:25:00,81.36,81.51,81.31,81.45,20440.0,75.7661,75.9058,75.7195,75.8499,20440.0
2015-06-01 10:30:00,81.43,81.59,81.32,81.54,89015.0,75.8313,75.9803,75.7288,75.9337,89015.0
2015-06-01 10:35:00,81.5,81.81,81.37,81.74,87367.0,75.8965,76.1852,75.7754,76.12,87367.0
2015-06-01 10:40:00,81.74,81.78,81.58,81.66,27636.0,76.12,76.1572,75.971,76.0455,27636.0
2015-06-01 10:45:00,81.7,81.82,81.66,81.78,84867.0,76.0827,76.1945,76.0455,76.1572,84867.0
2015-06-01 10:50:00,81.75,81.89,81.67,81.72,105273.0,76.1293,76.2597,76.0548,76.1013,105273.0
2015-06-01 10:55:00,81.7,81.79,81.59,81.68,50480.0,76.0827,76.1665,75.9803,76.0641,50480.0
2015-06-01 11:00:00,81.7,81.93,81.66,81.91,45735.0,76.0827,76.2969,76.0455,76.2783,45735.0
2015-06-01 11:05:00,81.91,82.01,81.81,81.85,23298.0,76.2783,76.3714,76.1852,76.2224,23298.0
2015-06-01 11:10:00,81.84,81.9,81.8,81.81,24498.0,76.2131,76.269,76.1758,76.1852,24498.0
2015-06-01 11:15:00,81.83,81.92,81.81,81.89,50848.0,76.2038,76.2876,76.1852,76.2597,50848.0
2015-06-01 11:20:00,81.9,81.93,81.78,81.78,48358.0,76.269,76.2969,76.1572,76.1572,48358.0
2015-06-01 11:25:00,81.79,81.87,81.75,81.75,24909.0,76.1665,76.241,76.1293,76.1293,24909.0
2015-06-01 11:30:00,81.75,81.85,81.75,81.75,20750.0,76.1293,76.2224,76.1293,76.1293,20750.0
2015-06-01 11:35:00,81.75,81.88,81.74,81.82,67446.0,76.1293,76.2503,76.12,76.1945,67446.0
2015-06-01 11:40:00,81.81,81.85,81.78,81.81,16646.0,76.1852,76.2224,76.1572,76.1852,16646.0
2015-06-01 11:45:00,81.81,81.93,81.8,81.92,32097.0,76.1852,76.2969,76.1758,76.2876,32097.0
2015-06-01 11:50:00,81.92,82.01,81.91,82.0,12728.0,76.2876,76.3714,76.2783,76.3621,12728.0
2015-06-01 11:55:00,82.0,82.03,81.93,81.96,11304.0,76.3621,76.39,76.2969,76.3248,11304.0
2015-06-01 12:00:00,81.96,82.03,81.95,82.0,18728.0,76.3248,76.39,76.3155,76.3621,18728.0
2015-06-01 12:05:00,82.01,82.03,81.9,82.0,23693.0,76.3714,76.39,76.269,76.3621,23693.0
2015-06-01 12:10:00,82.0,82.02,81.96,82.0,10751.0,76.3621,76.3807,76.3248,76.3621,10751.0
2015-06-01 12:15:00,82.0,82.25,82.0,82.25,16022.0,76.3621,76.5949,76.3621,76.5949,16022.0
2015-06-01 12:20:00,82.25,82.35,82.2,82.28,26471.0,76.5949,76.688,76.5483,76.6228,26471.0
2015-06-01 12:25:00,82.31,82.31,82.2,82.22,16770.0,76.6508,76.6508,76.5483,76.567,16770.0
2015-06-01 12:30:00,82.23,82.28,82.22,82.22,10094.0,76.5763,76.6228,76.567,76.567,10094.0
2015-06-01 12:35:00,82.23,82.25,82.2,82.22,17594.0,76.5763,76.5949,76.5483,76.567,17594.0
2015-06-01 12:40:00,82.23,82.24,82.18,82.23,16929.0,76.5763,76.5856,76.5297,76.5763,16929.0
2015-06-01 12:45:00,82.24,82.24,82.19,82.23,6003.0,76.5856,76.5856,76.539,76.5763,6003.0
2015-06-01 12:50:00,82.24,82.26,82.18,82.23,15068.0,76.5856,76.6042,76.5297,76.5763,15068.0
2015-06-01 12:55:00,82.23,82.41,82.21,82.39,20916.0,76.5763,76.7439,76.5577,76.7253,20916.0
2015-06-01 13:00:00,82.45,82.45,82.3,82.33,15521.0,76.7812,76.7812,76.6415,76.6694,15521.0
2015-06-01 13:05:00,82.34,82.36,82.28,82.28,8031.0,76.6787,76.6973,76.6228,76.6228,8031.0
2015-06-01 13:10:00,82.28,82.32,82.21,82.3,12525.0,76.6228,76.6601,76.5577,76.6415,12525.0
2015-06-01 13:15:00,82.29,82.29,82.16,82.19,11257.0,76.6322,76.6322,76.5111,76.539,11257.0
2015-06-01 13:20:00,82.19,82.22,82.08,82.14,9267.0,76.539,76.567,76.4366,76.4925,9267.0
2015-06-01 13:25:00,82.15,82.17,82.1,82.13,4908.0,76.5018,76.5204,76.4552,76.4832,4908.0
2015-06-01 13:30:00,82.15,82.25,82.15,82.18,8286.0,76.5018,76.5949,76.5018,76.5297,8286.0
2015-06-01 13:35:00,82.17,82.2,82.12,82.2,8126.0,76.5204,76.5483,76.4738,76.5483,8126.0
2015-06-01 13:40:00,82.21,82.22,82.14,82.22,50329.0,76.5577,76.567,76.4925,76.567,50329.0
2015-06-01 13:45:00,82.24,82.29,82.16,82.29,34432.0,76.5856,76.6322,76.5111,76.6322,34432.0
2015-06-01 13:50:00,82.3,82.36,82.28,82.31,19063.0,76.6415,76.6973,76.6228,76.6508,19063.0
2015-06-01 13:55:00,82.3,82.35,82.24,82.31,37919.0,76.6415,76.688,76.5856,76.6508,37919.0
2015-06-01 14:00:00,82.33,82.34,82.27,82.27,91502.0,76.6694,76.6787,76.6135,76.6135,91502.0
2015-06-01 14:05:00,82.27,82.31,82.26,82.29,7241.0,76.6135,76.6508,76.6042,76.6322,7241.0
2015-06-01 14:10:00,82.29,82.35,82.27,82.31,16860.0,76.6322,76.688,76.6135,76.6508,16860.0
2015-06-01 14:15:00,82.32,82.51,82.32,82.46,30634.0,76.6601,76.837,76.6601,76.7905,30634.0
2015-06-01 14:20:00,82.45,82.62,82.44,82.54,20945.0,76.7812,76.9395,76.7718,76.865,20945.0
2015-06-01 14:25:00,82.52,82.56,82.47,82.51,8808.0,76.8463,76.8836,76.7998,76.837,8808.0
2015-06-01 14:30:00,82.51,82.57,82.49,82.57,12309.0,76.837,76.8929,76.8184,76.8929,12309.0
2015-06-01 14:35:00,82.57,82.57,82.41,82.41,35138.0,76.8929,76.8929,76.7439,76.7439,35138.0
2015-06-01 14:40:00,82.4,82.48,82.36,82.48,9995.0,76.7346,76.8091,76.6973,76.8091,9995.0
2015-06-01 14:45:00,82.51,82.65,82.51,82.58,19198.0,76.837,76.9674,76.837,76.9022,19198.0
2015-06-01 14:50:00,82.58,82.65,82.54,82.61,29613.0,76.9022,76.9674,76.865,76.9302,29613.0
2015-06-01 14:55:00,82.61,82.61,82.49,82.49,35552.0,76.9302,76.9302,76.8184,76.8184,35552.0
2015-06-01 15:00:00,82.51,82.57,82.5,82.54,29775.0,76.837,76.8929,76.8277,76.865,29775.0
2015-06-01 15:05:00,82.53,82.68,82.51,82.65,36976.0,76.8557,76.9953,76.837,76.9674,36976.0
2015-06-01 15:10:00,82.64,82.65,82.59,82.65,34625.0,76.9581,76.9674,76.9115,76.9674,34625.0
2015-06-01 15:15:00,82.66,82.69,82.6,82.64,41041.0,76.9767,77.0047,76.9208,76.9581,41041.0
2015-06-01 15:20:00,82.64,82.64,82.55,82.55,38595.0,76.9581,76.9581,76.8743,76.8743,38595.0
2015-06-01 15:25:00,82.55,82.56,82.48,82.48,28964.0,76.8743,76.8836,76.8091,76.8091,28964.0
2015-06-01 15:30:00,82.49,82.51,82.36,82.39,40241.0,76.8184,76.837,76.6973,76.7253,40241.0
2015-06-01 15:35:00,82.39,82.4,82.35,82.38,40711.0,76.7253,76.7346,76.688,76.716,40711.0
2015-06-01 15:40:00,82.38,82.38,82.33,82.34,43259.0,76.716,76.716,76.6694,76.6787,43259.0
2015-06-01 15:45:00,82.33,82.33,82.23,82.32,97932.0,76.6694,76.6694,76.5763,76.6601,97932.0
2015-06-01 15:50:00,82.32,82.37,82.28,82.3,80724.0,76.6601,76.7067,76.6228,76.6415,80724.0
2015-06-01 15:55:00,82.31,82.39,82.31,82.39,131667.0,76.6508,76.7253,76.6508,76.7253,131667.0
2015-06-02 09:30:00,81.96,82.25,81.73,81.73,57417.0,76.3248,76.5949,76.1107,76.1107,57417.0
2015-06-02 09:35:00,81.75,81.78,81.12,81.54,65461.0,76.1293,76.1572,75.5426,75.9337,65461.0
2015-06-02 09:40:00,81.46,81.58,81.29,81.53,24109.0,75.8592,75.971,75.7009,75.9244,24109.0
2015-06-02 09:45:00,81.52,81.52,81.25,81.42,15458.0,75.9151,75.9151,75.6637,75.822,15458.0
2015-06-02 09:50:00,81.43,81.62,81.43,81.58,11475.0,75.8313,76.0082,75.8313,75.971,11475.0
2015-06-02 09:55:00,81.6,81.71,81.44,81.44,20519.0,75.9896,76.092,75.8406,75.8406,20519.0
2015-06-02 10:00:00,81.44,81.7,81.35,81.69,15670.0,75.8406,76.0827,75.7568,76.0734,15670.0
2015-06-02 10:05:00,81.68,81.71,81.53,81.59,29529.0,76.0641,76.092,75.9244,75.9803,29529.0
2015-06-02 10:10:00,81.57,81.65,81.38,81.39,30144.0,75.9617,76.0362,75.7847,75.794,30144.0
2015-06-02 10:15:00,81.4,81.43,81.28,81.3,13698.0,75.8033,75.8313,75.6916,75.7102,13698.0
2015-06-02 10:20:00,81.31,81.6,81.27,81.59,19372.0,75.7195,75.9896,75.6823,75.9803,19372.0
2015-06-02 10:25:00,81.58,81.6,81.39,81.43,10327.0,75.971,75.9896,75.794,75.8313,10327.0
2015-06-02 10:30:00,81.44,81.46,81.32,81.35,8525.0,75.8406,75.8592,75.7288,75.7568,8525.0
2015-06-02 10:35:00,81.35,81.62,81.35,81.57,267521.0,75.7568,76.0082,75.7568,75.9617,267521.0
2015-06-02 10:40:00,81.57,81.58,81.42,81.5,9691.0,75.9617,75.971,75.822,75.8965,9691.0
2015-06-02 10:45:00,81.49,81.64,81.48,81.58,13436.0,75.8872,76.0268,75.8778,75.971,13436.0
2015-06-02 10:50:00,81.58,81.59,81.51,81.53,15597.0,75.971,75.9803,75.9058,75.9244,15597.0
2015-06-02 10:55:00,81.53,81.6,81.52,81.52,20624.0,75.9244,75.9896,75.9151,75.9151,20624.0
2015-06-02 11:00:00,81.51,81.59,81.48,81.55,22620.0,75.9058,75.9803,75.8778,75.943,22620.0
2015-06-02 11:05:00,81.53,81.61,81.52,81.6,19493.0,75.9244,75.9989,75.9151,75.9896,19493.0
2015-06-02 11:10:00,81.61,81.64,81.5,81.6,18479.0,75.9989,76.0268,75.8965,75.9896,18479.0
2015-06-02 11:15:00,81.61,81.63,81.57,81.61,16171.0,75.9989,76.0175,75.9617,75.9989,16171.0
2015-06-02 11:20:00,81.61,81.65,81.57,81.62,16951.0,75.9989,76.0362,75.9617,76.0082,16951.0
2015-06-02 11:25:00,81.59,81.65,81.57,81.58,17201.0,75.9803,76.0362,75.9617,75.971,17201.0
2015-06-02 11:30:00,81.57,81.62,81.53,81.59,15316.0,75.9617,76.0082,75.9244,75.9803,15316.0
2015-06-02 11:35:00,81.58,81.6,81.5,81.58,17532.0,75.971,75.9896,75.8965,75.971,17532.0
2015-06-02 11:40:00,81.58,81.59,81.51,81.54,7366.0,75.971,75.9803,75.9058,75.9337,7366.0
2015-06-02 11:45:00,81.55,81.55,81.49,81.5,5891.0,75.943,75.943,75.8872,75.8965,5891.0
2015-06-02 11:50:00,81.51,81.55,81.46,81.55,10765.0,75.9058,75.943,75.8592,75.943,10765.0
2015-06-02 11:55:00,81.55,81.55,81.43,81.53,16280.0,75.943,75.943,75.8313,75.9244,16280.0
2015-06-02 12:00:00,81.51,81.65,81.45,81.65,14606.0,75.9058,76.0362,75.8499,76.0362,14606.0
2015-06-02 12:05:00,81.67,81.77,81.66,81.74,8451.0,76.0548,76.1479,76.0455,76.12,8451.0
2015-06-02 12:10:00,81.76,81.76,81.59,81.59,10292.0,76.1386,76.1386,75.9803,75.9803,10292.0
2015-06-02 12:15:00,81.61,81.65,81.6,81.63,6100.0,75.9989,76.0362,75.9896,76.0175,6100.0
2015-06-02 12:20:00,81.64,81.71,81.58,81.58,7696.0,76.0268,76.092,75.971,75.971,7696.0
2015-06-02 12:25:00,81.59,81.59,81.5,81.5,5420.0,75.9803,75.9803,75.8965,75.8965,5420.0
2015-06-02 12:30:00,81.51,81.56,81.48,81.48,10145.0,75.9058,75.9523,75.8778,75.8778,10145.0
2015-06-02 12:35:00,81.48,81.6,81.47,81.6,9600.0,75.8778,75.9896,75.8685,75.9896,9600.0
2015-06-02 12:40:00,81.6,81.61,81.58,81.6,9033.0,75.9896,75.9989,75.971,75.9896,9033.0
2015-06-02 12:45:00,81.58,81.66,81.56,81.65,9181.0,75.971,76.0455,75.9523,76.0362,9181.0
2015-06-02 12:50:00,81.64,81.72,81.63,81.66,10184.0,76.0268,76.1013,76.0175,76.0455,10184.0
2015-06-02 12:55:00,81.67,81.72,81.64,81.69,9312.0,76.0548,76.1013,76.0268,76.0734,9312.0
2015-06-02 13:00:00,81.71,81.76,81.71,81.73,9987.0,76.092,76.1386,76.092,76.1107,9987.0
2015-06-02 13:05:00,81.72,81.73,81.6,81.6,10791.0,76.1013,76.1107,75.9896,75.9896,10791.0
2015-06-02 13:10:00,81.59,81.62,81.58,81.62,7829.0,75.9803,76.0082,75.971,76.0082,7829.0
2015-06-02 13:15:00,81.61,81.76,81.6,81.75,24807.0,75.9989,76.1386,75.9896,76.1293,24807.0
2015-06-02 13:20:00,81.76,81.76,81.69,81.7,15604.0,76.1386,76.1386,76.0734,76.0827,15604.0
2015-06-02 13:25:00,81.68,81.69,81.6,81.6,12886.0,76.0641,76.0734,75.9896,75.9896,12886.0
2015-06-02 13:30:00,81.61,81.67,81.6,81.63,12906.0,75.9989,76.0548,75.9896,76.0175,12906.0
2015-06-02 13:35:00,81.62,81.63,81.58,81.58,7119.0,76.0082,76.0175,75.971,75.971,7119.0
2015-06-02 13:40:00,81.57,81.57,81.5,81.57,8908.0,75.9617,75.9617,75.8965,75.9617,8908.0
2015-06-02 13:45:00,81.56,81.57,81.44,81.45,14657.0,75.9523,75.9617,75.8406,75.8499,14657.0
2015-06-02 13:50:00,81.45,81.55,81.45,81.51,11129.0,75.8499,75.943,75.8499,75.9058,11129.0
2015-06-02 13:55:00,81.51,81.53,81.44,81.46,10300.0,75.9058,75.9244,75.8406,75.8592,10300.0
2015-06-02 14:00:00,81.46,81.47,81.39,81.47,12256.0,75.8592,75.8685,75.794,75.8685,12256.0
2015-06-02 14:05:00,81.45,81.58,81.45,81.46,13141.0,75.8499,75.971,75.8499,75.8592,13141.0
2015-06-02 14:10:00,81.47,81.47,81.37,81.41,12153.0,75.8685,75.8685,75.7754,75.8127,12153.0
2015-06-02 14:15:00,81.4,81.4,81.29,81.35,11000.0,75.8033,75.8033,75.7009,75.7568,11000.0
2015-06-02 14:20:00,81.34,81.36,81.29,81.33,12051.0,75.7475,75.7661,75.7009,75.7382,12051.0
2015-06-02 14:25:00,81.33,81.35,81.29,81.32,11708.0,75.7382,75.7568,75.7009,75.7288,11708.0
2015-06-02 14:30:00,81.33,81.39,81.32,81.35,17642.0,75.7382,75.794,75.7288,75.7568,17642.0
2015-06-02 14:35:00,81.36,81.38,81.3,81.31,21269.0,75.7661,75.7847,75.7102,75.7195,21269.0
2015-06-02 14:40:00,81.29,81.32,81.26,81.28,20124.0,75.7009,75.7288,75.673,75.6916,20124.0
2015-06-02 14:45:00,81.28,81.29,81.22,81.23,26278.0,75.6916,75.7009,75.6357,75.645,26278.0
2015-06-02 14:50:00,81.24,81.27,81.22,81.27,14689.0,75.6543,75.6823,75.6357,75.6823,14689.0
2015-06-02 14:55:00,81.27,81.35,81.27,81.35,22224.0,75.6823,75.7568,75.6823,75.7568,22224.0
2015-06-02 15:00:00,81.36,81.47,81.35,81.45,38683.0,75.7661,75.8685,75.7568,75.8499,38683.0
2015-06-02 15:05:00,81.44,81.45,81.36,81.44,34024.0,75.8406,75.8499,75.7661,75.8406,34024.0
2015-06-02 15:10:00,81.43,81.49,81.43,81.45,34796.0,75.8313,75.8872,75.8313,75.8499,34796.0
2015-06-02 15:15:00,81.44,81.5,81.43,81.49,30096.0,75.8406,75.8965,75.8313,75.8872,30096.0
2015-06-02 15:20:00,81.49,81.53,81.48,81.48,40598.0,75.8872,75.9244,75.8778,75.8778,40598.0
2015-06-02 15:25:00,81.49,81.58,81.48,81.58,33947.0,75.8872,75.971,75.8778,75.971,33947.0
2015-06-02 15:30:00,81.57,81.6,81.52,81.56,59189.0,75.9617,75.9896,75.9151,75.9523,59189.0
2015-06-02 15:35:00,81.55,81.55,81.48,81.51,54360.0,75.943,75.943,75.8778,75.9058,54360.0
2015-06-02 15:40:00,81.51,81.57,81.49,81.53,124887.0,75.9058,75.9617,75.8872,75.9244,124887.0
2015-06-02 15:45:00,81.54,81.56,81.46,81.49,50350.0,75.9337,75.9523,75.8592,75.8872,50350.0
2015-06-02 15:50:00,81.48,81.49,81.44,81.49,71190.0,75.8778,75.8872,75.8406,75.8872,71190.0
2015-06-02 15:55:00,81.49,81.57,81.48,81.54,124874.0,75.8872,75.9617,75.8778,75.9337,124874.0
2015-06-03 09:30:00,81.83,82.01,81.57,81.68,66541.0,76.2038,76.3714,75.9617,76.0641,66541.0
2015-06-03 09:35:00,81.58,81.65,81.46,81.52,17037.0,75.971,76.0362,75.8592,75.9151,17037.0
2015-06-03 09:40:00,81.49,81.71,81.36,81.67,16141.0,75.8872,76.092,75.7661,76.0548,16141.0
2015-06-03 09:45:00,81.69,81.71,81.48,81.5,14400.0,76.0734,76.092,75.8778,75.8965,14400.0
2015-06-03 09:50:00,81.56,81.58,81.47,81.55,13880.0,75.9523,75.971,75.8685,75.943,13880.0
2015-06-03 09:55:00,81.56,81.6,81.41,81.44,15695.0,75.9523,75.9896,75.8127,75.8406,15695.0
2015-06-03 10:00:00,81.43,81.43,81.19,81.31,15424.0,75.8313,75.8313,75.6078,75.7195,15424.0
2015-06-03 10:05:00,81.33,81.37,81.22,81.29,8914.0,75.7382,75.7754,75.6357,75.7009,8914.0
2015-06-03 10:10:00,81.29,81.52,81.28,81.51,39070.0,75.7009,75.9151,75.6916,75.9058,39070.0
2015-06-03 10:15:00,81.54,81.55,81.45,81.45,12844.0,75.9337,75.943,75.8499,75.8499,12844.0
2015-06-03 10:20:00,81.5,81.54,81.41,81.42,22568.0,75.8965,75.9337,75.8127,75.822,22568.0
2015-06-03 10:25:00,81.43,81.45,81.38,81.45,13249.0,75.8313,75.8499,75.7847,75.8499,13249.0
2015-06-03 10:30:00,81.45,81.45,81.38,81.38,18862.0,75.8499,75.8499,75.7847,75.7847,18862.0
2015-06-03 10:35:00,81.37,81.5,81.37,81.49,11876.0,75.7754,75.8965,75.7754,75.8872,11876.0
2015-06-03 10:40:00,81.48,81.49,81.4,81.42,13169.0,75.8778,75.8872,75.8033,75.822,13169.0
2015-06-03 10:45:00,81.42,81.49,81.41,81.41,17108.0,75.822,75.8872,75.8127,75.8127,17108.0
2015-06-03 10:50:00,81.43,81.46,81.34,81.38,26600.0,75.8313,75.8592,75.7475,75.7847,26600.0
2015-06-03 10:55:00,81.4,81.45,81.38,81.44,13304.0,75.8033,75.8499,75.7847,75.8406,13304.0
2015-06-03 11:00:00,81.44,81.44,81.38,81.38,10386.0,75.8406,75.8406,75.7847,75.7847,10386.0
2015-06-03 11:05:00,81.36,81.38,81.34,81.38,16694.0,75.7661,75.7847,75.7475,75.7847,16694.0
2015-06-03 11:10:00,81.39,81.43,81.35,81.35,12465.0,75.794,75.8313,75.7568,75.7568,12465.0
2015-06-03 11:15:00,81.35,81.44,81.34,81.44,11050.0,75.7568,75.8406,75.7475,75.8406,11050.0
2015-06-03 11:20:00,81.44,81.45,81.34,81.34,19514.0,75.8406,75.8499,75.7475,75.7475,19514.0
2015-06-03 11:25:00,81.34,81.45,81.34,81.42,17140.0,75.7475,75.8499,75.7475,75.822,17140.0
2015-06-03 11:30:00,81.43,81.47,81.38,81.4,18251.0,75.8313,75.8685,75.7847,75.8033,18251.0
2015-06-03 11:35:00,81.39,81.48,81.37,81.39,9971.0,75.794,75.8778,75.7754,75.794,9971.0
2015-06-03 11:40:00,81.37,81.37,81.24,81.31,17348.0,75.7754,75.7754,75.6543,75.7195,17348.0
2015-06-03 11:45:00,81.3,81.34,81.27,81.3,9584.0,75.7102,75.7475,75.6823,75.7102,9584.0
2015-06-03 11:50:00,81.29,81.3,81.26,81.28,12014.0,75.7009,75.7102,75.673,75.6916,12014.0
2015-06-03 11:55:00,81.26,81.36,81.26,81.36,14822.0,75.673,75.7661,75.673,75.7661,14822.0
2015-06-03 12:00:00,81.36,81.37,81.28,81.29,15237.0,75.7661,75.7754,75.6916,75.7009,15237.0
2015-06-03 12:05:00,81.28,81.3,81.21,81.26,17588.0,75.6916,75.7102,75.6264,75.673,17588.0
2015-06-03 12:10:00,81.28,81.32,81.23,81.23,13146.0,75.6916,75.7288,75.645,75.645,13146.0
2015-06-03 12:15:00,81.22,81.28,81.16,81.16,11624.0,75.6357,75.6916,75.5798,75.5798,11624.0
2015-06-03 12:20:00,81.16,81.17,81.1,81.11,11900.0,75.5798,75.5892,75.524,75.5333,11900.0
2015-06-03 12:25:00,81.12,81.12,81.03,81.07,13638.0,75.5426,75.5426,75.4588,75.496,13638.0
2015-06-03 12:30:00,81.05,81.05,80.97,80.98,15760.0,75.4774,75.4774,75.4029,75.4122,15760.0
2015-06-03 12:35:00,80.97,81.14,80.97,81.14,15771.0,75.4029,75.5612,75.4029,75.5612,15771.0
2015-06-03 12:40:00,81.13,81.13,81.06,81.12,13597.0,75.5519,75.5519,75.4867,75.5426,13597.0
2015-06-03 12:45:00,81.13,81.15,81.02,81.07,11100.0,75.5519,75.5705,75.4495,75.496,11100.0
2015-06-03 12:50:00,81.07,81.12,81.04,81.12,8243.0,75.496,75.5426,75.4681,75.5426,8243.0
2015-06-03 12:55:00,81.11,81.18,81.05,81.17,12475.0,75.5333,75.5985,75.4774,75.5892,12475.0
2015-06-03 13:00:00,81.16,81.22,81.14,81.17,22034.0,75.5798,75.6357,75.5612,75.5892,22034.0
2015-06-03 13:05:00,81.16,81.18,81.11,81.12,33862.0,75.5798,75.5985,75.5333,75.5426,33862.0
2015-06-03 13:10:00,81.12,81.18,81.09,81.11,13871.0,75.5426,75.5985,75.5147,75.5333,13871.0
2015-06-03 13:15:00,81.11,81.18,81.1,81.16,12116.0,75.5333,75.5985,75.524,75.5798,12116.0
2015-06-03 13:20:00,81.16,81.16,81.09,81.13,17906.0,75.5798,75.5798,75.5147,75.5519,17906.0
2015-06-03 13:25:00,81.13,81.17,81.09,81.11,21846.0,75.5519,75.5892,75.5147,75.5333,21846.0
2015-06-03 13:30:00,81.09,81.12,81.01,81.06,33050.0,75.5147,75.5426,75.4402,75.4867,33050.0
2015-06-03 13:35:00,81.07,81.11,81.04,81.05,35591.0,75.496,75.5333,75.4681,75.4774,35591.0
2015-06-03 13:40:00,81.06,81.13,81.01,81.09,44471.0,75.4867,75.5519,75.4402,75.5147,44471.0
2015-06-03 13:45:00,81.09,81.11,81.05,81.1,71193.0,75.5147,75.5333,75.4774,75.524,71193.0
2015-06-03 13:50:00,81.11,81.13,81.08,81.11,51784.0,75.5333,75.5519,75.5053,75.5333,51784.0
2015-06-03 13:55:00,81.12,81.26,81.11,81.25,21681.0,75.5426,75.673,75.5333,75.6637,21681.0
2015-06-03 14:00:00,81.26,81.28,81.2,81.21,47062.0,75.673,75.6916,75.6171,75.6264,47062.0
2015-06-03 14:05:00,81.23,81.24,81.19,81.19,11396.0,75.645,75.6543,75.6078,75.6078,11396.0
2015-06-03 14:10:00,81.2,81.22,81.16,81.18,25555.0,75.6171,75.6357,75.5798,75.5985,25555.0
2015-06-03 14:15:00,81.18,81.3,81.17,81.29,22072.0,75.5985,75.7102,75.5892,75.7009,22072.0
2015-06-03 14:20:00,81.3,81.31,81.23,81.27,17079.0,75.7102,75.7195,75.645,75.6823,17079.0
2015-06-03 14:25:00,81.26,81.31,81.22,81.27,19532.0,75.673,75.7195,75.6357,75.6823,19532.0
2015-06-03 14:30:00,81.27,81.29,81.21,81.21,11537.0,75.6823,75.7009,75.6264,75.6264,11537.0
2015-06-03 14:35:00,81.2,81.21,81.16,81.19,12668.0,75.6171,75.6264,75.5798,75.6078,12668.0
2015-06-03 14:40:00,81.19,81.3,81.18,81.25,17235.0,75.6078,75.7102,75.5985,75.6637,17235.0
2015-06-03 14:45:00,81.24,81.25,81.18,81.19,15584.0,75.6543,75.6637,75.5985,75.6078,15584.0
2015-06-03 14:50:00,81.19,81.24,81.18,81.22,18940.0,75.6078,75.6543,75.5985,75.6357,18940.0
2015-06-03 14:55:00,81.21,81.22,81.15,81.15,19996.0,75.6264,75.6357,75.5705,75.5705,19996.0
2015-06-03 15:00:00,81.16,81.21,81.1,81.11,16250.0,75.5798,75.6264,75.524,75.5333,16250.0
2015-06-03 15:05:00,81.11,81.15,81.07,81.1,21482.0,75.5333,75.5705,75.496,75.524,21482.0
2015-06-03 15:10:00,81.11,81.15,81.1,81.14,26428.0,75.5333,75.5705,75.524,75.5612,26428.0
2015-06-03 15:15:00,81.13,81.14,81.04,81.06,34282.0,75.5519,75.5612,75.4681,75.4867,34282.0
2015-06-03 15:20:00,81.04,81.07,81.02,81.02,25835.0,75.4681,75.496,75.4495,75.4495,25835.0
2015-06-03 15:25:00,81.02,81.11,81.02,81.06,26095.0,75.4495,75.5333,75.4495,75.4867,26095.0
2015-06-03 15:30:00,81.06,81.07,81.03,81.04,34453.0,75.4867,75.496,75.4588,75.4681,34453.0
2015-06-03 15:35:00,81.05,81.19,81.02,81.19,44653.0,75.4774,75.6078,75.4495,75.6078,44653.0
2015-06-03 15:40:00,81.19,81.23,81.11,81.12,41375.0,75.6078,75.645,75.5333,75.5426,41375.0
2015-06-03 15:45:00,81.12,81.13,81.01,81.01,72476.0,75.5426,75.5519,75.4402,75.4402,72476.0
2015-06-03 15:50:00,81.01,81.11,81.01,81.04,71894.0,75.4402,75.5333,75.4402,75.4681,71894.0
2015-06-03 15:55:00,81.04,81.09,81.03,81.08,104039.0,75.4681,75.5147,75.4588,75.5053,104039.0
2015-06-04 09:30:00,80.81,81.03,80.61,80.63,65755.0,75.2539,75.4588,75.0677,75.0863,65755.0
2015-06-04 09:35:00,80.67,80.85,80.42,80.72,53943.0,75.1235,75.2912,74.8907,75.1701,53943.0
2015-06-04 09:40:00,80.72,81.18,80.7,80.89,28250.0,75.1701,75.5985,75.1515,75.3284,28250.0
2015-06-04 09:45:00,80.9,81.16,80.78,80.79,38127.0,75.3377,75.5798,75.226,75.2353,38127.0
2015-06-04 09:50:00,80.8,80.89,80.7,80.77,24352.0,75.2446,75.3284,75.1515,75.2167,24352.0
2015-06-04 09:55:00,80.78,80.78,80.52,80.62,12738.0,75.226,75.226,74.9839,75.077,12738.0
2015-06-04 10:00:00,80.65,80.87,80.62,80.81,30224.0,75.1049,75.3098,75.077,75.2539,30224.0
2015-06-04 10:05:00,80.81,80.95,80.81,80.88,26309.0,75.2539,75.3843,75.2539,75.3191,26309.0
2015-06-04 10:10:00,80.87,80.89,80.71,80.77,36538.0,75.3098,75.3284,75.1608,75.2167,36538.0
2015-06-04 10:15:00,80.77,80.83,80.6,80.63,64915.0,75.2167,75.2725,75.0584,75.0863,64915.0
2015-06-04 10:20:00,80.62,81.17,80.62,81.05,65733.0,75.077,75.5892,75.077,75.4774,65733.0
2015-06-04 10:25:00,81.12,81.13,80.97,80.98,26829.0,75.5426,75.5519,75.4029,75.4122,26829.0
2015-06-04 10:30:00,80.97,80.97,80.85,80.92,18714.0,75.4029,75.4029,75.2912,75.3563,18714.0
2015-06-04 10:35:00,80.95,80.98,80.85,80.94,23270.0,75.3843,75.4122,75.2912,75.375,23270.0
2015-06-04 10:40:00,80.96,81.02,80.9,80.99,27575.0,75.3936,75.4495,75.3377,75.4215,27575.0
2015-06-04 10:45:00,80.98,81.14,80.96,81.14,8600.0,75.4122,75.5612,75.3936,75.5612,8600.0
2015-06-04 10:50:00,81.15,81.18,81.01,81.01,11201.0,75.5705,75.5985,75.4402,75.4402,11201.0
2015-06-04 10:55:00,80.96,81.02,80.84,80.87,21493.0,75.3936,75.4495,75.2818,75.3098,21493.0
2015-06-04 11:00:00,80.82,80.9,80.76,80.87,9438.0,75.2632,75.3377,75.2073,75.3098,9438.0
2015-06-04 11:05:00,80.85,80.92,80.78,80.9,13217.0,75.2912,75.3563,75.226,75.3377,13217.0
2015-06-04 11:10:00,80.93,81.02,80.87,80.97,31462.0,75.3657,75.4495,75.3098,75.4029,31462.0
2015-06-04 11:15:00,80.96,80.96,80.89,80.94,9256.0,75.3936,75.3936,75.3284,75.375,9256.0
2015-06-04 11:20:00,80.96,80.98,80.91,80.98,9801.0,75.3936,75.4122,75.347,75.4122,9801.0
2015-06-04 11:25:00,80.98,81.03,80.95,81.0,23401.0,75.4122,75.4588,75.3843,75.4308,23401.0
2015-06-04 11:30:00,80.99,81.0,80.88,80.93,9413.0,75.4215,75.4308,75.3191,75.3657,9413.0
2015-06-04 11:35:00,80.93,80.95,80.85,80.95,10220.0,75.3657,75.3843,75.2912,75.3843,10220.0
2015-06-04 11:40:00,80.95,81.01,80.9,80.9,10708.0,75.3843,75.4402,75.3377,75.3377,10708.0
2015-06-04 11:45:00,80.89,80.89,80.82,80.85,6646.0,75.3284,75.3284,75.2632,75.2912,6646.0
2015-06-04 11:50:00,80.87,80.99,80.86,80.96,13419.0,75.3098,75.4215,75.3005,75.3936,13419.0
2015-06-04 11:55:00,80.97,81.0,80.89,80.95,13394.0,75.4029,75.4308,75.3284,75.3843,13394.0
2015-06-04 12:00:00,80.93,80.96,80.9,80.92,14301.0,75.3657,75.3936,75.3377,75.3563,14301.0
2015-06-04 12:05:00,80.93,80.95,80.88,80.93,16442.0,75.3657,75.3843,75.3191,75.3657,16442.0
2015-06-04 12:10:00,80.95,81.01,80.94,80.95,5587.0,75.3843,75.4402,75.375,75.3843,5587.0
2015-06-04 12:15:00,80.96,80.98,80.93,80.94,15500.0,75.3936,75.4122,75.3657,75.375,15500.0
2015-06-04 12:20:00,80.94,80.97,80.86,80.86,12266.0,75.375,75.4029,75.3005,75.3005,12266.0
2015-06-04 12:25:00,80.87,80.88,80.81,80.86,6268.0,75.3098,75.3191,75.2539,75.3005,6268.0
2015-06-04 12:30:00,80.85,80.95,80.8,80.91,7144.0,75.2912,75.3843,75.2446,75.347,7144.0
2015-06-04 12:35:00,80.93,80.95,80.9,80.92,5900.0,75.3657,75.3843,75.3377,75.3563,5900.0
2015-06-04 12:40:00,80.9,80.91,80.87,80.88,16009.0,75.3377,75.347,75.3098,75.3191,16009.0
2015-06-04 12:45:00,80.89,80.93,80.88,80.9,9790.0,75.3284,75.3657,75.3191,75.3377,9790.0
2015-06-04 12:50:00,80.89,80.94,80.89,80.92,17662.0,75.3284,75.375,75.3284,75.3563,17662.0
2015-06-04 12:55:00,80.91,80.91,80.85,80.9,11000.0,75.347,75.347,75.2912,75.3377,11000.0
2015-06-04 13:00:00,80.9,80.91,80.83,80.84,9935.0,75.3377,75.347,75.2725,75.2818,9935.0
2015-06-04 13:05:00,80.85,80.85,80.75,80.77,8171.0,75.2912,75.2912,75.198,75.2167,8171.0
2015-06-04 13:10:00,80.77,80.81,80.72,80.74,10572.0,75.2167,75.2539,75.1701,75.1887,10572.0
2015-06-04 13:15:00,80.72,80.72,80.51,80.54,20521.0,75.1701,75.1701,74.9745,75.0025,20521.0
2015-06-04 13:20:00,80.53,80.55,80.49,80.54,10469.0,74.9932,75.0118,74.9559,75.0025,10469.0
2015-06-04 13:25:00,80.54,80.56,80.51,80.56,6353.0,75.0025,75.0211,74.9745,75.0211,6353.0
2015-06-04 13:30:00,80.54,80.58,80.53,80.56,14645.0,75.0025,75.0397,74.9932,75.0211,14645.0
2015-06-04 13:35:00,80.55,80.61,80.52,80.59,8764.0,75.0118,75.0677,74.9839,75.049,8764.0
2015-06-04 13:40:00,80.58,80.6,80.56,80.58,13189.0,75.0397,75.0584,75.0211,75.0397,13189.0
2015-06-04 13:45:00,80.57,80.57,80.53,80.54,10956.0,75.0304,75.0304,74.9932,75.0025,10956.0
2015-06-04 13:50:00,80.55,80.6,80.53,80.57,5985.0,75.0118,75.0584,74.9932,75.0304,5985.0
2015-06-04 13:55:00,80.56,80.57,80.53,80.54,13945.0,75.0211,75.0304,74.9932,75.0025,13945.0
2015-06-04 14:00:00,80.55,80.59,80.51,80.57,8187.0,75.0118,75.049,74.9745,75.0304,8187.0
2015-06-04 14:05:00,80.56,80.57,80.5,80.51,8194.0,75.0211,75.0304,74.9652,74.9745,8194.0
2015-06-04 14:10:00,80.53,80.66,80.49,80.63,8285.0,74.9932,75.1142,74.9559,75.0863,8285.0
2015-06-04 14:15:00,80.63,80.65,80.55,80.57,11286.0,75.0863,75.1049,75.0118,75.0304,11286.0
2015-06-04 14:20:00,80.57,80.65,80.57,80.62,8795.0,75.0304,75.1049,75.0304,75.077,8795.0
2015-06-04 14:25:00,80.64,80.65,80.57,80.57,8097.0,75.0956,75.1049,75.0304,75.0304,8097.0
2015-06-04 14:30:00,80.57,80.63,80.56,80.6,7938.0,75.0304,75.0863,75.0211,75.0584,7938.0
2015-06-04 14:35:00,80.58,80.61,80.56,80.57,24946.0,75.0397,75.0677,75.0211,75.0304,24946.0
2015-06-04 14:40:00,80.57,80.66,80.56,80.59,7071.0,75.0304,75.1142,75.0211,75.049,7071.0
2015-06-04 14:45:00,80.59,80.64,80.54,80.56,15724.0,75.049,75.0956,75.0025,75.0211,15724.0
2015-06-04 14:50:00,80.56,80.65,80.54,80.54,10484.0,75.0211,75.1049,75.0025,75.0025,10484.0
2015-06-04 14:55:00,80.55,80.62,80.53,80.6,13103.0,75.0118,75.077,74.9932,75.0584,13103.0
2015-06-04 15:00:00,80.59,80.62,80.58,80.61,22360.0,75.049,75.077,75.0397,75.0677,22360.0
2015-06-04 15:05:00,80.61,80.61,80.5,80.55,17985.0,75.0677,75.0677,74.9652,75.0118,17985.0
2015-06-04 15:10:00,80.54,80.55,80.51,80.51,13794.0,75.0025,75.0118,74.9745,74.9745,13794.0
2015-06-04 15:15:00,80.52,80.52,80.44,80.47,15503.0,74.9839,74.9839,74.9094,74.9373,15503.0
2015-06-04 15:20:00,80.47,80.51,80.45,80.45,17573.0,74.9373,74.9745,74.9187,74.9187,17573.0
2015-06-04 15:25:00,80.46,80.5,80.45,80.48,15274.0,74.928,74.9652,74.9187,74.9466,15274.0
2015-06-04 15:30:00,80.49,80.5,80.42,80.49,14200.0,74.9559,74.9652,74.8907,74.9559,14200.0
2015-06-04 15:35:00,80.49,80.5,80.42,80.46,24520.0,74.9559,74.9652,74.8907,74.928,24520.0
2015-06-04 15:40:00,80.46,80.48,80.43,80.46,46546.0,74.928,74.9466,74.9,74.928,46546.0
2015-06-04 15:45:00,80.46,80.48,80.44,80.45,31600.0,74.928,74.9466,74.9094,74.9187,31600.0
2015-06-04 15:50:00,80.45,80.45,80.4,80.42,63417.0,74.9187,74.9187,74.8721,74.8907,63417.0
2015-06-04 15:55:00,80.42,80.49,80.4,80.49,198458.0,74.8907,74.9559,74.8721,74.9559,198458.0
2015-06-05 09:30:00,80.8,80.99,80.5,80.62,64395.0,75.2446,75.4215,74.9652,75.077,64395.0
2015-06-05 09:35:00,80.63,80.64,80.39,80.49,33314.0,75.0863,75.0956,74.8628,74.9559,33314.0
2015-06-05 09:40:00,80.48,80.57,80.42,80.48,31161.0,74.9466,75.0304,74.8907,74.9466,31161.0
2015-06-05 09:45:00,80.46,80.59,80.4,80.48,49476.0,74.928,75.049,74.8721,74.9466,49476.0
2015-06-05 09:50:00,80.48,80.64,80.48,80.56,33274.0,74.9466,75.0956,74.9466,75.0211,33274.0
2015-06-05 09:55:00,80.56,80.57,80.42,80.47,49241.0,75.0211,75.0304,74.8907,74.9373,49241.0
2015-06-05 10:00:00,80.48,80.61,80.47,80.57,41953.0,74.9466,75.0677,74.9373,75.0304,41953.0
2015-06-05 10:05:00,80.56,80.65,80.54,80.6,42180.0,75.0211,75.1049,75.0025,75.0584,42180.0
2015-06-05 10:10:00,80.61,80.61,80.55,80.57,37076.0,75.0677,75.0677,75.0118,75.0304,37076.0
2015-06-05 10:15:00,80.57,80.67,80.57,80.63,20195.0,75.0304,75.1235,75.0304,75.0863,20195.0
2015-06-05 10:20:00,80.62,80.66,80.58,80.61,25270.0,75.077,75.1142,75.0397,75.0677,25270.0
2015-06-05 10:25:00,80.65,80.65,80.58,80.6,20897.0,75.1049,75.1049,75.0397,75.0584,20897.0
2015-06-05 10:30:00,80.62,80.64,80.57,80.62,33261.0,75.077,75.0956,75.0304,75.077,33261.0
2015-06-05 10:35:00,80.63,80.67,80.62,80.65,42971.0,75.0863,75.1235,75.077,75.1049,42971.0
2015-06-05 10:40:00,80.64,80.65,80.57,80.61,26732.0,75.0956,75.1049,75.0304,75.0677,26732.0
2015-06-05 10:45:00,80.61,80.62,80.54,80.59,28899.0,75.0677,75.077,75.0025,75.049,28899.0
2015-06-05 10:50:00,80.59,80.59,80.53,80.56,30811.0,75.049,75.049,74.9932,75.0211,30811.0
2015-06-05 10:55:00,80.57,80.58,80.5,80.53,29815.0,75.0304,75.0397,74.9652,74.9932,29815.0
2015-06-05 11:00:00,80.52,80.61,80.51,80.58,62844.0,74.9839,75.0677,74.9745,75.0397,62844.0
2015-06-05 11:05:00,80.6,80.6,80.55,80.58,17998.0,75.0584,75.0584,75.0118,75.0397,17998.0
2015-06-05 11:10:00,80.59,80.61,80.54,80.59,35134.0,75.049,75.0677,75.0025,75.049,35134.0
2015-06-05 11:15:00,80.6,80.6,80.55,80.58,18355.0,75.0584,75.0584,75.0118,75.0397,18355.0
2015-06-05 11:20:00,80.59,80.6,80.57,80.57,15294.0,75.049,75.0584,75.0304,75.0304,15294.0
2015-06-05 11:25:00,80.57,80.58,80.52,80.55,63718.0,75.0304,75.0397,74.9839,75.0118,63718.0
2015-06-05 11:30:00,80.55,80.58,80.51,80.54,48218.0,75.0118,75.0397,74.9745,75.0025,48218.0
2015-06-05 11:35:00,80.54,80.56,80.51,80.55,57331.0,75.0025,75.0211,74.9745,75.0118,57331.0
2015-06-05 11:40:00,80.54,80.55,80.53,80.54,12393.0,75.0025,75.0118,74.9932,75.0025,12393.0
2015-06-05 11:45:00,80.53,80.56,80.5,80.53,16779.0,74.9932,75.0211,74.9652,74.9932,16779.0
2015-06-05 11:50:00,80.54,80.55,80.51,80.51,23044.0,75.0025,75.0118,74.9745,74.9745,23044.0
2015-06-05 11:55:00,80.52,80.53,80.5,80.52,15572.0,74.9839,74.9932,74.9652,74.9839,15572.0
2015-06-05 12:00:00,80.53,80.53,80.5,80.5,10922.0,74.9932,74.9932,74.9652,74.9652,10922.0
2015-06-05 12:05:00,80.51,80.55,80.5,80.54,20117.0,74.9745,75.0118,74.9652,75.0025,20117.0
2015-06-05 12:10:00,80.53,80.59,80.5,80.55,68893.0,74.9932,75.049,74.9652,75.0118,68893.0
2015-06-05 12:15:00,80.56,80.58,80.54,80.57,15036.0,75.0211,75.0397,75.0025,75.0304,15036.0
2015-06-05 12:20:00,80.56,80.56,80.5,80.51,13252.0,75.0211,75.0211,74.9652,74.9745,13252.0
2015-06-05 12:25:00,80.52,80.53,80.5,80.51,14900.0,74.9839,74.9932,74.9652,74.9745,14900.0
2015-06-05 12:30:00,80.52,80.52,80.48,80.5,14754.0,74.9839,74.9839,74.9466,74.9652,14754.0
2015-06-05 12:35:00,80.51,80.56,80.48,80.55,19282.0,74.9745,75.0211,74.9466,75.0118,19282.0
2015-06-05 12:40:00,80.56,80.6,80.54,80.54,43703.0,75.0211,75.0584,75.0025,75.0025,43703.0
2015-06-05 12:45:00,80.55,80.59,80.54,80.56,12294.0,75.0118,75.049,75.0025,75.0211,12294.0
2015-06-05 12:50:00,80.56,80.59,80.53,80.56,18690.0,75.0211,75.049,74.9932,75.0211,18690.0
2015-06-05 12:55:00,80.56,80.56,80.53,80.56,13304.0,75.0211,75.0211,74.9932,75.0211,13304.0
2015-06-05 13:00:00,80.56,80.56,80.5,80.55,48263.0,75.0211,75.0211,74.9652,75.0118,48263.0
2015-06-05 13:05:00,80.55,80.55,80.5,80.52,33970.0,75.0118,75.0118,74.9652,74.9839,33970.0
2015-06-05 13:10:00,80.52,80.55,80.51,80.54,57881.0,74.9839,75.0118,74.9745,75.0025,57881.0
2015-06-05 13:15:00,80.54,80.58,80.53,80.55,36119.0,75.0025,75.0397,74.9932,75.0118,36119.0
2015-06-05 13:20:00,80.55,80.57,80.52,80.55,22502.0,75.0118,75.0304,74.9839,75.0118,22502.0
2015-06-05 13:25:00,80.55,80.58,80.53,80.55,33940.0,75.0118,75.0397,74.9932,75.0118,33940.0
2015-06-05 13:30:00,80.55,80.57,80.52,80.55,26554.0,75.0118,75.0304,74.9839,75.0118,26554.0
2015-06-05 13:35:00,80.54,80.56,80.54,80.56,13335.0,75.0025,75.0211,75.0025,75.0211,13335.0
2015-06-05 13:40:00,80.56,80.63,80.54,80.62,17461.0,75.0211,75.0863,75.0025,75.077,17461.0
2015-06-05 13:45:00,80.61,80.62,80.55,80.55,10927.0,75.0677,75.077,75.0118,75.0118,10927.0
2015-06-05 13:50:00,80.55,80.58,80.54,80.58,13300.0,75.0118,75.0397,75.0025,75.0397,13300.0
2015-06-05 13:55:00,80.58,80.58,80.53,80.54,11300.0,75.0397,75.0397,74.9932,75.0025,11300.0
2015-06-05 14:00:00,80.55,80.66,80.55,80.66,47984.0,75.0118,75.1142,75.0118,75.1142,47984.0
2015-06-05 14:05:00,80.67,80.72,80.67,80.72,23603.0,75.1235,75.1701,75.1235,75.1701,23603.0
2015-06-05 14:10:00,80.72,80.85,80.71,80.85,18036.0,75.1701,75.2912,75.1608,75.2912,18036.0
2015-06-05 14:15:00,80.84,80.89,80.8,80.89,59388.0,75.2818,75.3284,75.2446,75.3284,59388.0
2015-06-05 14:20:00,80.89,80.89,80.77,80.82,8975.0,75.3284,75.3284,75.2167,75.2632,8975.0
2015-06-05 14:25:00,80.82,80.83,80.77,80.82,10656.0,75.2632,75.2725,75.2167,75.2632,10656.0
2015-06-05 14:30:00,80.83,80.95,80.83,80.95,23225.0,75.2725,75.3843,75.2725,75.3843,23225.0
2015-06-05 14:35:00,80.96,81.03,80.95,80.98,18373.0,75.3936,75.4588,75.3843,75.4122,18373.0
2015-06-05 14:40:00,80.97,81.03,80.96,81.02,11395.0,75.4029,75.4588,75.3936,75.4495,11395.0
2015-06-05 14:45:00,81.03,81.12,81.03,81.1,29998.0,75.4588,75.5426,75.4588,75.524,29998.0
2015-06-05 14:50:00,81.1,81.21,81.1,81.19,41910.0,75.524,75.6264,75.524,75.6078,41910.0
2015-06-05 14:55:00,81.2,81.24,81.12,81.23,32494.0,75.6171,75.6543,75.5426,75.645,32494.0
2015-06-05 15:00:00,81.24,81.27,81.19,81.22,56663.0,75.6543,75.6823,75.6078,75.6357,56663.0
2015-06-05 15:05:00,81.22,81.4,81.22,81.36,30367.0,75.6357,75.8033,75.6357,75.7661,30367.0
2015-06-05 15:10:00,81.35,81.35,81.26,81.31,38558.0,75.7568,75.7568,75.673,75.7195,38558.0
2015-06-05 15:15:00,81.3,81.31,81.25,81.26,10307.0,75.7102,75.7195,75.6637,75.673,10307.0
2015-06-05 15:20:00,81.25,81.3,81.25,81.27,13366.0,75.6637,75.7102,75.6637,75.6823,13366.0
2015-06-05 15:25:00,81.28,81.28,81.25,81.27,16645.0,75.6916,75.6916,75.6637,75.6823,16645.0
2015-06-05 15:30:00,81.28,81.42,81.26,81.38,23735.0,75.6916,75.822,75.673,75.7847,23735.0
2015-06-05 15:35:00,81.37,81.37,81.25,81.3,44373.0,75.7754,75.7754,75.6637,75.7102,44373.0
2015-06-05 15:40:00,81.3,81.3,81.25,81.25,27786.0,75.7102,75.7102,75.6637,75.6637,27786.0
2015-06-05 15:45:00,81.25,81.32,81.24,81.32,22792.0,75.6637,75.7288,75.6543,75.7288,22792.0
2015-06-05 15:50:00,81.31,81.31,81.21,81.26,60437.0,75.7195,75.7195,75.6264,75.673,60437.0
2015-06-05 15:55:00,81.27,81.33,81.2,81.26,292654.0,75.6823,75.7382,75.6171,75.673,292654.0
2015-06-08 09:30:00,81.14,81.38,81.04,81.34,54916.0,75.5612,75.7847,75.4681,75.7475,54916.0
2015-06-08 09:35:00,81.31,81.47,81.04,81.15,34023.0,75.7195,75.8685,75.4681,75.5705,34023.0
2015-06-08 09:40:00,81.06,81.18,80.89,80.95,28219.0,75.4867,75.5985,75.3284,75.3843,28219.0
2015-06-08 09:45:00,80.98,81.03,80.82,80.84,18404.0,75.4122,75.4588,75.2632,75.2818,18404.0
2015-06-08 09:50:00,80.84,80.88,80.8,80.8,24578.0,75.2818,75.3191,75.2446,75.2446,24578.0
2015-06-08 09:55:00,80.78,80.86,80.78,80.84,29890.0,75.226,75.3005,75.226,75.2818,29890.0
2015-06-08 10:00:00,80.83,80.86,80.77,80.77,17461.0,75.2725,75.3005,75.2167,75.2167,17461.0
2015-06-08 10:05:00,80.81,81.02,80.8,80.93,31680.0,75.2539,75.4495,75.2446,75.3657,31680.0
2015-06-08 10:10:00,80.9,80.96,80.85,80.91,29165.0,75.3377,75.3936,75.2912,75.347,29165.0
2015-06-08 10:15:00,80.88,80.88,80.77,80.79,21668.0,75.3191,75.3191,75.2167,75.2353,21668.0
2015-06-08 10:20:00,80.8,80.81,80.73,80.78,77054.0,75.2446,75.2539,75.1794,75.226,77054.0
2015-06-08 10:25:00,80.78,80.81,80.73,80.8,33941.0,75.226,75.2539,75.1794,75.2446,33941.0
2015-06-08 10:30:00,80.8,80.84,80.75,80.8,21792.0,75.2446,75.2818,75.198,75.2446,21792.0
2015-06-08 10:35:00,80.82,80.82,80.71,80.8,17928.0,75.2632,75.2632,75.1608,75.2446,17928.0
2015-06-08 10:40:00,80.79,80.85,80.71,80.73,40466.0,75.2353,75.2912,75.1608,75.1794,40466.0
2015-06-08 10:45:00,80.72,80.88,80.72,80.81,17253.0,75.1701,75.3191,75.1701,75.2539,17253.0
2015-06-08 10:50:00,80.81,80.86,80.73,80.76,20894.0,75.2539,75.3005,75.1794,75.2073,20894.0
2015-06-08 10:55:00,80.78,80.81,80.66,80.67,44347.0,75.226,75.2539,75.1142,75.1235,44347.0
2015-06-08 11:00:00,80.7,80.73,80.68,80.69,16484.0,75.1515,75.1794,75.1328,75.1422,16484.0
2015-06-08 11:05:00,80.69,80.73,80.65,80.68,18139.0,75.1422,75.1794,75.1049,75.1328,18139.0
2015-06-08 11:10:00,80.68,80.7,80.63,80.64,14949.0,75.1328,75.1515,75.0863,75.0956,14949.0
2015-06-08 11:15:00,80.65,80.66,80.61,80.63,17241.0,75.1049,75.1142,75.0677,75.0863,17241.0
2015-06-08 11:20:00,80.64,80.68,80.63,80.66,33527.0,75.0956,75.1328,75.0863,75.1142,33527.0
2015-06-08 11:25:00,80.67,80.68,80.54,80.55,7176.0,75.1235,75.1328,75.0025,75.0118,7176.0
2015-06-08 11:30:00,80.51,80.56,80.45,80.56,21178.0,74.9745,75.0211,74.9187,75.0211,21178.0
2015-06-08 11:35:00,80.57,80.59,80.52,80.55,12111.0,75.0304,75.049,74.9839,75.0118,12111.0
2015-06-08 11:40:00,80.54,80.6,80.47,80.6,12474.0,75.0025,75.0584,74.9373,75.0584,12474.0
2015-06-08 11:45:00,80.61,80.62,80.52,80.52,6892.0,75.0677,75.077,74.9839,74.9839,6892.0
2015-06-08 11:50:00,80.52,80.56,80.47,80.51,6416.0,74.9839,75.0211,74.9373,74.9745,6416.0
2015-06-08 11:55:00,80.49,80.56,80.49,80.55,12931.0,74.9559,75.0211,74.9559,75.0118,12931.0
2015-06-08 12:00:00,80.55,80.57,80.48,80.49,27338.0,75.0118,75.0304,74.9466,74.9559,27338.0
2015-06-08 12:05:00,80.49,80.51,80.48,80.49,9475.0,74.9559,74.9745,74.9466,74.9559,9475.0
2015-06-08 12:10:00,80.49,80.56,80.48,80.55,6368.0,74.9559,75.0211,74.9466,75.0118,6368.0
2015-06-08 12:15:00,80.57,80.64,80.56,80.62,9480.0,75.0304,75.0956,75.0211,75.077,9480.0
2015-06-08 12:20:00,80.63,80.63,80.55,80.62,58365.0,75.0863,75.0863,75.0118,75.077,58365.0
2015-06-08 12:25:00,80.63,80.75,80.62,80.74,21265.0,75.0863,75.198,75.077,75.1887,21265.0
2015-06-08 12:30:00,80.71,80.74,80.67,80.73,10719.0,75.1608,75.1887,75.1235,75.1794,10719.0
2015-06-08 12:35:00,80.73,80.74,80.69,80.7,5417.0,75.1794,75.1887,75.1422,75.1515,5417.0
2015-06-08 12:40:00,80.72,80.72,80.67,80.71,3655.0,75.1701,75.1701,75.1235,75.1608,3655.0
2015-06-08 12:45:00,80.7,80.71,80.66,80.67,4795.0,75.1515,75.1608,75.1142,75.1235,4795.0
2015-06-08 12:50:00,80.69,80.69,80.61,80.63,4024.0,75.1422,75.1422,75.0677,75.0863,4024.0
2015-06-08 12:55:00,80.6,80.6,80.53,80.54,4726.0,75.0584,75.0584,74.9932,75.0025,4726.0
2015-06-08 13:00:00,80.54,80.58,80.53,80.57,8969.0,75.0025,75.0397,74.9932,75.0304,8969.0
2015-06-08 13:05:00,80.57,80.59,80.52,80.54,10186.0,75.0304,75.049,74.9839,75.0025,10186.0
2015-06-08 13:10:00,80.54,80.54,80.51,80.54,5921.0,75.0025,75.0025,74.9745,75.0025,5921.0
2015-06-08 13:15:00,80.54,80.56,80.51,80.55,9432.0,75.0025,75.0211,74.9745,75.0118,9432.0
2015-06-08 13:20:00,80.54,80.55,80.47,80.48,9034.0,75.0025,75.0118,74.9373,74.9466,9034.0
2015-06-08 13:25:00,80.49,80.51,80.47,80.51,7979.0,74.9559,74.9745,74.9373,74.9745,7979.0
2015-06-08 13:30:00,80.51,80.51,80.44,80.46,7548.0,74.9745,74.9745,74.9094,74.928,7548.0
2015-06-08 13:35:00,80.46,80.47,80.35,80.35,9091.0,74.928,74.9373,74.8255,74.8255,9091.0
2015-06-08 13:40:00,80.34,80.4,80.34,80.38,5500.0,74.8162,74.8721,74.8162,74.8535,5500.0
2015-06-08 13:45:00,80.37,80.45,80.37,80.44,27700.0,74.8442,74.9187,74.8442,74.9094,27700.0
2015-06-08 13:50:00,80.45,80.53,80.44,80.52,12096.0,74.9187,74.9932,74.9094,74.9839,12096.0
2015-06-08 13:55:00,80.51,80.55,80.49,80.52,9560.0,74.9745,75.0118,74.9559,74.9839,9560.0
2015-06-08 14:00:00,80.52,80.52,80.42,80.43,30538.0,74.9839,74.9839,74.8907,74.9,30538.0
2015-06-08 14:05:00,80.43,80.48,80.41,80.41,19220.0,74.9,74.9466,74.8814,74.8814,19220.0
2015-06-08 14:10:00,80.41,80.44,80.32,80.34,10279.0,74.8814,74.9094,74.7976,74.8162,10279.0
2015-06-08 14:15:00,80.33,80.38,80.3,80.36,9728.0,74.8069,74.8535,74.779,74.8349,9728.0
2015-06-08 14:20:00,80.37,80.39,80.36,80.36,9391.0,74.8442,74.8628,74.8349,74.8349,9391.0
2015-06-08 14:25:00,80.36,80.36,80.32,80.35,9543.0,74.8349,74.8349,74.7976,74.8255,9543.0
2015-06-08 14:30:00,80.35,80.47,80.33,80.47,30829.0,74.8255,74.9373,74.8069,74.9373,30829.0
2015-06-08 14:35:00,80.47,80.53,80.45,80.46,11892.0,74.9373,74.9932,74.9187,74.928,11892.0
2015-06-08 14:40:00,80.46,80.47,80.42,80.43,22081.0,74.928,74.9373,74.8907,74.9,22081.0
2015-06-08 14:45:00,80.44,80.46,80.41,80.43,10733.0,74.9094,74.928,74.8814,74.9,10733.0
2015-06-08 14:50:00,80.43,80.54,80.43,80.46,16670.0,74.9,75.0025,74.9,74.928,16670.0
2015-06-08 14:55:00,80.46,80.47,80.42,80.42,8404.0,74.928,74.9373,74.8907,74.8907,8404.0
2015-06-08 15:00:00,80.41,80.44,80.36,80.36,15016.0,74.8814,74.9094,74.8349,74.8349,15016.0
2015-06-08 15:05:00,80.37,80.38,80.34,80.34,13039.0,74.8442,74.8535,74.8162,74.8162,13039.0
2015-06-08 15:10:00,80.34,80.36,80.31,80.34,20916.0,74.8162,74.8349,74.7883,74.8162,20916.0
2015-06-08 15:15:00,80.34,80.35,80.3,80.32,21636.0,74.8162,74.8255,74.779,74.7976,21636.0
2015-06-08 15:20:00,80.33,80.5,80.3,80.49,102677.0,74.8069,74.9652,74.779,74.9559,102677.0
2015-06-08 15:25:00,80.51,80.6,80.47,80.58,27816.0,74.9745,75.0584,74.9373,75.0397,27816.0
2015-06-08 15:30:00,80.58,80.6,80.45,80.45,49405.0,75.0397,75.0584,74.9187,74.9187,49405.0
2015-06-08 15:35:00,80.45,80.46,80.37,80.38,30690.0,74.9187,74.928,74.8442,74.8535,30690.0
2015-06-08 15:40:00,80.38,80.4,80.34,80.34,30797.0,74.8535,74.8721,74.8162,74.8162,30797.0
2015-06-08 15:45:00,80.35,80.4,80.27,80.35,59709.0,74.8255,74.8721,74.751,74.8255,59709.0
2015-06-08 15:50:00,80.35,80.36,80.29,80.3,60761.0,74.8255,74.8349,74.7697,74.779,60761.0
2015-06-08 15:55:00,80.29,80.33,80.25,80.26,102430.0,74.7697,74.8069,74.7324,74.7417,102430.0
2015-06-09 09:30:00,80.34,80.93,80.3,80.85,85360.0,74.8162,75.3657,74.779,75.2912,85360.0
2015-06-09 09:35:00,80.8,80.9,80.62,80.8,51641.0,75.2446,75.3377,75.077,75.2446,51641.0
2015-06-09 09:40:00,80.82,80.9,80.53,80.53,38480.0,75.2632,75.3377,74.9932,74.9932,38480.0
2015-06-09 09:45:00,80.58,80.65,80.43,80.62,18324.0,75.0397,75.1049,74.9,75.077,18324.0
2015-06-09 09:50:00,80.6,80.61,80.43,80.47,26636.0,75.0584,75.0677,74.9,74.9373,26636.0
2015-06-09 09:55:00,80.47,80.51,80.36,80.4,25087.0,74.9373,74.9745,74.8349,74.8721,25087.0
2015-06-09 10:00:00,80.39,80.46,80.31,80.34,32454.0,74.8628,74.928,74.7883,74.8162,32454.0
2015-06-09 10:05:00,80.33,80.44,80.31,80.4,19018.0,74.8069,74.9094,74.7883,74.8721,19018.0
2015-06-09 10:10:00,80.4,80.58,80.39,80.57,19173.0,74.8721,75.0397,74.8628,75.0304,19173.0
2015-06-09 10:15:00,80.57,80.62,80.53,80.54,30167.0,75.0304,75.077,74.9932,75.0025,30167.0
2015-06-09 10:20:00,80.54,80.6,80.46,80.51,23366.0,75.0025,75.0584,74.928,74.9745,23366.0
2015-06-09 10:25:00,80.51,80.54,80.49,80.5,18450.0,74.9745,75.0025,74.9559,74.9652,18450.0
2015-06-09 10:30:00,80.49,80.51,80.35,80.39,22700.0,74.9559,74.9745,74.8255,74.8628,22700.0
2015-06-09 10:35:00,80.4,80.46,80.4,80.44,20114.0,74.8721,74.928,74.8721,74.9094,20114.0
2015-06-09 10:40:00,80.44,80.54,80.39,80.49,34842.0,74.9094,75.0025,74.8628,74.9559,34842.0
2015-06-09 10:45:00,80.49,80.56,80.48,80.51,23641.0,74.9559,75.0211,74.9466,74.9745,23641.0
2015-06-09 10:50:00,80.51,80.64,80.5,80.61,46737.0,74.9745,75.0956,74.9652,75.0677,46737.0
2015-06-09 10:55:00,80.61,80.71,80.58,80.71,13416.0,75.0677,75.1608,75.0397,75.1608,13416.0
2015-06-09 11:00:00,80.73,80.82,80.72,80.79,16772.0,75.1794,75.2632,75.1701,75.2353,16772.0
2015-06-09 11:05:00,80.78,80.84,80.7,80.74,12402.0,75.226,75.2818,75.1515,75.1887,12402.0
2015-06-09 11:10:00,80.74,80.83,80.73,80.83,7512.0,75.1887,75.2725,75.1794,75.2725,7512.0
2015-06-09 11:15:00,80.82,80.83,80.61,80.65,41688.0,75.2632,75.2725,75.0677,75.1049,41688.0
2015-06-09 11:20:00,80.66,80.73,80.64,80.69,10325.0,75.1142,75.1794,75.0956,75.1422,10325.0
2015-06-09 11:25:00,80.68,80.73,80.68,80.73,11654.0,75.1328,75.1794,75.1328,75.1794,11654.0
2015-06-09 11:30:00,80.73,80.85,80.72,80.84,14349.0,75.1794,75.2912,75.1701,75.2818,14349.0
2015-06-09 11:35:00,80.82,80.82,80.75,80.75,12148.0,75.2632,75.2632,75.198,75.198,12148.0
2015-06-09 11:40:00,80.74,80.81,80.71,80.8,10373.0,75.1887,75.2539,75.1608,75.2446,10373.0
2015-06-09 11:45:00,80.8,80.86,80.79,80.84,20207.0,75.2446,75.3005,75.2353,75.2818,20207.0
2015-06-09 11:50:00,80.84,80.87,80.82,80.87,15764.0,75.2818,75.3098,75.2632,75.3098,15764.0
2015-06-09 11:55:00,80.87,80.87,80.74,80.78,28548.0,75.3098,75.3098,75.1887,75.226,28548.0
2015-06-09 12:00:00,80.78,80.84,80.75,80.83,14272.0,75.226,75.2818,75.198,75.2725,14272.0
2015-06-09 12:05:00,80.82,80.84,80.81,80.83,13846.0,75.2632,75.2818,75.2539,75.2725,13846.0
2015-06-09 12:10:00,80.83,80.87,80.8,80.84,21486.0,75.2725,75.3098,75.2446,75.2818,21486.0
2015-06-09 12:15:00,80.84,80.85,80.81,80.83,15353.0,75.2818,75.2912,75.2539,75.2725,15353.0
2015-06-09 12:20:00,80.83,80.89,80.72,80.77,128662.0,75.2725,75.3284,75.1701,75.2167,128662.0
2015-06-09 12:25:00,80.78,80.79,80.75,80.75,12709.0,75.226,75.2353,75.198,75.198,12709.0
2015-06-09 12:30:00,80.75,80.82,80.74,80.81,13300.0,75.198,75.2632,75.1887,75.2539,13300.0
2015-06-09 12:35:00,80.81,80.83,80.79,80.82,10000.0,75.2539,75.2725,75.2353,75.2632,10000.0
2015-06-09 12:40:00,80.83,80.84,80.78,80.83,5842.0,75.2725,75.2818,75.226,75.2725,5842.0
2015-06-09 12:45:00,80.83,80.86,80.82,80.86,10134.0,75.2725,75.3005,75.2632,75.3005,10134.0
2015-06-09 12:50:00,80.87,80.88,80.84,80.87,28157.0,75.3098,75.3191,75.2818,75.3098,28157.0
2015-06-09 12:55:00,80.87,80.92,80.82,80.9,18459.0,75.3098,75.3563,75.2632,75.3377,18459.0
2015-06-09 13:00:00,80.9,81.02,80.9,81.0,15425.0,75.3377,75.4495,75.3377,75.4308,15425.0
2015-06-09 13:05:00,81.01,81.01,80.96,81.01,12149.0,75.4402,75.4402,75.3936,75.4402,12149.0
2015-06-09 13:10:00,81.01,81.02,80.99,81.02,12664.0,75.4402,75.4495,75.4215,75.4495,12664.0
2015-06-09 13:15:00,81.02,81.06,81.01,81.04,9905.0,75.4495,75.4867,75.4402,75.4681,9905.0
2015-06-09 13:20:00,81.02,81.15,81.0,81.14,9783.0,75.4495,75.5705,75.4308,75.5612,9783.0
2015-06-09 13:25:00,81.14,81.25,81.11,81.22,25677.0,75.5612,75.6637,75.5333,75.6357,25677.0
2015-06-09 13:30:00,81.21,81.21,81.13,81.15,9657.0,75.6264,75.6264,75.5519,75.5705,9657.0
2015-06-09 13:35:00,81.15,81.18,81.12,81.17,8995.0,75.5705,75.5985,75.5426,75.5892,8995.0
2015-06-09 13:40:00,81.17,81.2,81.13,81.19,18240.0,75.5892,75.6171,75.5519,75.6078,18240.0
2015-06-09 13:45:00,81.2,81.2,81.12,81.14,16244.0,75.6171,75.6171,75.5426,75.5612,16244.0
2015-06-09 13:50:00,81.15,81.2,81.15,81.17,10040.0,75.5705,75.6171,75.5705,75.5892,10040.0
2015-06-09 13:55:00,81.17,81.18,81.14,81.16,10227.0,75.5892,75.5985,75.5612,75.5798,10227.0
2015-06-09 14:00:00,81.16,81.19,81.14,81.19,9633.0,75.5798,75.6078,75.5612,75.6078,9633.0
2015-06-09 14:05:00,81.19,81.25,81.18,81.21,13332.0,75.6078,75.6637,75.5985,75.6264,13332.0
2015-06-09 14:10:00,81.21,81.25,81.15,81.17,13102.0,75.6264,75.6637,75.5705,75.5892,13102.0
2015-06-09 14:15:00,81.17,81.29,81.17,81.28,20517.0,75.5892,75.7009,75.5892,75.6916,20517.0
2015-06-09 14:20:00,81.28,81.33,81.28,81.29,12327.0,75.6916,75.7382,75.6916,75.7009,12327.0
2015-06-09 14:25:00,81.29,81.33,81.28,81.33,16111.0,75.7009,75.7382,75.6916,75.7382,16111.0
2015-06-09 14:30:00,81.32,81.38,81.3,81.38,40346.0,75.7288,75.7847,75.7102,75.7847,40346.0
2015-06-09 14:35:00,81.37,81.49,81.37,81.47,31280.0,75.7754,75.8872,75.7754,75.8685,31280.0
2015-06-09 14:40:00,81.47,81.51,81.42,81.45,24581.0,75.8685,75.9058,75.822,75.8499,24581.0
2015-06-09 14:45:00,81.46,81.5,81.38,81.43,13321.0,75.8592,75.8965,75.7847,75.8313,13321.0
2015-06-09 14:50:00,81.43,81.45,81.25,81.28,15741.0,75.8313,75.8499,75.6637,75.6916,15741.0
2015-06-09 14:55:00,81.27,81.31,81.25,81.27,16874.0,75.6823,75.7195,75.6637,75.6823,16874.0
2015-06-09 15:00:00,81.26,81.27,81.19,81.19,16641.0,75.673,75.6823,75.6078,75.6078,16641.0
2015-06-09 15:05:00,81.21,81.23,81.17,81.22,38264.0,75.6264,75.645,75.5892,75.6357,38264.0
2015-06-09 15:10:00,81.22,81.22,81.11,81.12,33363.0,75.6357,75.6357,75.5333,75.5426,33363.0
2015-06-09 15:15:00,81.12,81.22,81.11,81.22,25716.0,75.5426,75.6357,75.5333,75.6357,25716.0
2015-06-09 15:20:00,81.22,81.23,81.13,81.16,16042.0,75.6357,75.645,75.5519,75.5798,16042.0
2015-06-09 15:25:00,81.16,81.16,81.09,81.14,19278.0,75.5798,75.5798,75.5147,75.5612,19278.0
2015-06-09 15:30:00,81.14,81.17,81.11,81.16,31196.0,75.5612,75.5892,75.5333,75.5798,31196.0
2015-06-09 15:35:00,81.16,81.25,81.16,81.21,33686.0,75.5798,75.6637,75.5798,75.6264,33686.0
2015-06-09 15:40:00,81.21,81.24,81.18,81.22,43307.0,75.6264,75.6543,75.5985,75.6357,43307.0
2015-06-09 15:45:00,81.22,81.27,81.18,81.27,70944.0,75.6357,75.6823,75.5985,75.6823,70944.0
2015-06-09 15:50:00,81.29,81.31,81.27,81.29,84787.0,75.7009,75.7195,75.6823,75.7009,84787.0
2015-06-09 15:55:00,81.29,81.38,81.27,81.31,172125.0,75.7009,75.7847,75.6823,75.7195,172125.0
2015-06-10 09:30:00,81.71,82.0,81.5,81.78,172966.0,76.092,76.3621,75.8965,76.1572,172966.0
2015-06-10 09:35:00,81.79,81.94,81.52,81.88,75770.0,76.1665,76.3062,75.9151,76.2503,75770.0
2015-06-10 09:40:00,81.9,82.32,81.88,82.32,143802.0,76.269,76.6601,76.2503,76.6601,143802.0
2015-06-10 09:45:00,82.36,82.45,81.89,81.92,65592.0,76.6973,76.7812,76.2597,76.2876,65592.0
2015-06-10 09:50:00,81.88,82.05,81.84,81.87,48448.0,76.2503,76.4087,76.2131,76.241,48448.0
2015-06-10 09:55:00,81.88,82.03,81.87,81.93,45041.0,76.2503,76.39,76.241,76.2969,45041.0
2015-06-10 10:00:00,81.95,82.02,81.9,81.98,19042.0,76.3155,76.3807,76.269,76.3435,19042.0
2015-06-10 10:05:00,81.98,81.98,81.81,81.82,210602.0,76.3435,76.3435,76.1852,76.1945,210602.0
2015-06-10 10:10:00,81.8,81.82,81.74,81.81,61481.0,76.1758,76.1945,76.12,76.1852,61481.0
2015-06-10 10:15:00,81.8,81.87,81.75,81.76,35316.0,76.1758,76.241,76.1293,76.1386,35316.0
2015-06-10 10:20:00,81.78,81.8,81.76,81.77,21242.0,76.1572,76.1758,76.1386,76.1479,21242.0
2015-06-10 10:25:00,81.78,81.94,81.73,81.94,32964.0,76.1572,76.3062,76.1107,76.3062,32964.0
2015-06-10 10:30:00,81.95,82.06,81.91,82.06,28563.0,76.3155,76.418,76.2783,76.418,28563.0
2015-06-10 10:35:00,82.09,82.17,82.07,82.12,18267.0,76.4459,76.5204,76.4273,76.4738,18267.0
2015-06-10 10:40:00,82.11,82.12,81.99,82.09,25938.0,76.4645,76.4738,76.3528,76.4459,25938.0
2015-06-10 10:45:00,82.07,82.17,82.03,82.06,20540.0,76.4273,76.5204,76.39,76.418,20540.0
2015-06-10 10:50:00,82.05,82.17,82.04,82.15,21024.0,76.4087,76.5204,76.3993,76.5018,21024.0
2015-06-10 10:55:00,82.18,82.26,82.15,82.2,25452.0,76.5297,76.6042,76.5018,76.5483,25452.0
2015-06-10 11:00:00,82.18,82.31,82.18,82.23,19011.0,76.5297,76.6508,76.5297,76.5763,19011.0
2015-06-10 11:05:00,82.23,82.33,82.19,82.3,18517.0,76.5763,76.6694,76.539,76.6415,18517.0
2015-06-10 11:10:00,82.28,82.47,82.26,82.4,47984.0,76.6228,76.7998,76.6042,76.7346,47984.0
2015-06-10 11:15:00,82.41,82.44,82.34,82.36,37111.0,76.7439,76.7718,76.6787,76.6973,37111.0
2015-06-10 11:20:00,82.35,82.36,82.27,82.35,21516.0,76.688,76.6973,76.6135,76.688,21516.0
2015-06-10 11:25:00,82.36,82.45,82.36,82.43,19417.0,76.6973,76.7812,76.6973,76.7625,19417.0
2015-06-10 11:30:00,82.43,82.52,82.41,82.48,35770.0,76.7625,76.8463,76.7439,76.8091,35770.0
2015-06-10 11:35:00,82.48,82.5,82.41,82.42,13181.0,76.8091,76.8277,76.7439,76.7532,13181.0
2015-06-10 11:40:00,82.42,82.44,82.35,82.36,19108.0,76.7532,76.7718,76.688,76.6973,19108.0
2015-06-10 11:45:00,82.36,82.4,82.31,82.34,24228.0,76.6973,76.7346,76.6508,76.6787,24228.0
2015-06-10 11:50:00,82.34,82.41,82.34,82.39,17685.0,76.6787,76.7439,76.6787,76.7253,17685.0
2015-06-10 11:55:00,82.39,82.45,82.36,82.41,29119.0,76.7253,76.7812,76.6973,76.7439,29119.0
2015-06-10 12:00:00,82.4,82.47,82.39,82.47,31995.0,76.7346,76.7998,76.7253,76.7998,31995.0
2015-06-10 12:05:00,82.48,82.51,82.41,82.41,30155.0,76.8091,76.837,76.7439,76.7439,30155.0
2015-06-10 12:10:00,82.41,82.46,82.34,82.45,27033.0,76.7439,76.7905,76.6787,76.7812,27033.0
2015-06-10 12:15:00,82.47,82.54,82.43,82.54,18991.0,76.7998,76.865,76.7625,76.865,18991.0
2015-06-10 12:20:00,82.53,82.64,82.53,82.64,29365.0,76.8557,76.9581,76.8557,76.9581,29365.0
2015-06-10 12:25:00,82.63,82.66,82.62,82.63,6419.0,76.9488,76.9767,76.9395,76.9488,6419.0
2015-06-10 12:30:00,82.63,82.63,82.54,82.56,9835.0,76.9488,76.9488,76.865,76.8836,9835.0
2015-06-10 12:35:00,82.56,82.57,82.5,82.5,21688.0,76.8836,76.8929,76.8277,76.8277,21688.0
2015-06-10 12:40:00,82.51,82.58,82.49,82.58,24563.0,76.837,76.9022,76.8184,76.9022,24563.0
2015-06-10 12:45:00,82.58,82.59,82.55,82.55,14230.0,76.9022,76.9115,76.8743,76.8743,14230.0
2015-06-10 12:50:00,82.55,82.55,82.5,82.54,13128.0,76.8743,76.8743,76.8277,76.865,13128.0
2015-06-10 12:55:00,82.55,82.59,82.55,82.56,7653.0,76.8743,76.9115,76.8743,76.8836,7653.0
2015-06-10 13:00:00,82.55,82.69,82.53,82.69,23196.0,76.8743,77.0047,76.8557,77.0047,23196.0
2015-06-10 13:05:00,82.68,82.71,82.68,82.7,12203.0,76.9953,77.0233,76.9953,77.014,12203.0
2015-06-10 13:10:00,82.7,82.74,82.66,82.72,24775.0,77.014,77.0512,76.9767,77.0326,24775.0
2015-06-10 13:15:00,82.71,82.74,82.7,82.71,26204.0,77.0233,77.0512,77.014,77.0233,26204.0
2015-06-10 13:20:00,82.72,82.73,82.68,82.71,16265.0,77.0326,77.0419,76.9953,77.0233,16265.0
2015-06-10 13:25:00,82.71,82.79,82.71,82.79,16583.0,77.0233,77.0978,77.0233,77.0978,16583.0
2015-06-10 13:30:00,82.79,82.86,82.76,82.85,18599.0,77.0978,77.163,77.0698,77.1537,18599.0
2015-06-10 13:35:00,82.86,82.96,82.85,82.85,45503.0,77.163,77.2561,77.1537,77.1537,45503.0
2015-06-10 13:40:00,82.85,82.86,82.68,82.73,346461.0,77.1537,77.163,76.9953,77.0419,346461.0
2015-06-10 13:45:00,82.72,82.84,82.7,82.8,58363.0,77.0326,77.1443,77.014,77.1071,58363.0
2015-06-10 13:50:00,82.8,82.8,82.72,82.73,24630.0,77.1071,77.1071,77.0326,77.0419,24630.0
2015-06-10 13:55:00,82.73,82.77,82.72,82.77,26982.0,77.0419,77.0792,77.0326,77.0792,26982.0
2015-06-10 14:00:00,82.78,82.81,82.74,82.78,33216.0,77.0885,77.1164,77.0512,77.0885,33216.0
2015-06-10 14:05:00,82.78,82.86,82.77,82.84,23628.0,77.0885,77.163,77.0792,77.1443,23628.0
2015-06-10 14:10:00,82.85,82.88,82.82,82.87,29816.0,77.1537,77.1816,77.1257,77.1723,29816.0
2015-06-10 14:15:00,82.88,82.91,82.86,82.91,22647.0,77.1816,77.2095,77.163,77.2095,22647.0
2015-06-10 14:20:00,82.92,82.97,82.9,82.92,25273.0,77.2188,77.2654,77.2002,77.2188,25273.0
2015-06-10 14:25:00,82.92,83.04,82.89,83.03,47158.0,77.2188,77.3306,77.1909,77.3213,47158.0
2015-06-10 14:30:00,83.03,83.03,82.99,83.02,30584.0,77.3213,77.3213,77.284,77.312,30584.0
2015-06-10 14:35:00,83.02,83.1,83.01,83.07,47357.0,77.312,77.3865,77.3027,77.3585,47357.0
2015-06-10 14:40:00,83.06,83.1,83.06,83.09,37902.0,77.3492,77.3865,77.3492,77.3772,37902.0
2015-06-10 14:45:00,83.08,83.13,83.07,83.13,46766.0,77.3678,77.4144,77.3585,77.4144,46766.0
2015-06-10 14:50:00,83.13,83.19,83.07,83.19,34728.0,77.4144,77.4703,77.3585,77.4703,34728.0
2015-06-10 14:55:00,83.19,83.19,83.15,83.19,34158.0,77.4703,77.4703,77.433,77.4703,34158.0
2015-06-10 15:00:00,83.19,83.22,83.09,83.14,44906.0,77.4703,77.4982,77.3772,77.4237,44906.0
2015-06-10 15:05:00,83.14,83.15,83.05,83.08,36680.0,77.4237,77.433,77.3399,77.3678,36680.0
2015-06-10 15:10:00,83.09,83.12,83.03,83.03,41406.0,77.3772,77.4051,77.3213,77.3213,41406.0
2015-06-10 15:15:00,83.04,83.15,83.03,83.14,57945.0,77.3306,77.433,77.3213,77.4237,57945.0
2015-06-10 15:20:00,83.14,83.21,83.13,83.2,49024.0,77.4237,77.4889,77.4144,77.4796,49024.0
2015-06-10 15:25:00,83.2,83.2,83.12,83.15,74684.0,77.4796,77.4796,77.4051,77.433,74684.0
2015-06-10 15:30:00,83.16,83.16,83.07,83.14,78066.0,77.4423,77.4423,77.3585,77.4237,78066.0
2015-06-10 15:35:00,83.14,83.16,83.1,83.15,69195.0,77.4237,77.4423,77.3865,77.433,69195.0
2015-06-10 15:40:00,83.16,83.16,83.1,83.12,75120.0,77.4423,77.4423,77.3865,77.4051,75120.0
2015-06-10 15:45:00,83.13,83.28,83.1,83.24,110434.0,77.4144,77.5541,77.3865,77.5168,110434.0
2015-06-10 15:50:00,83.23,83.26,83.22,83.26,152742.0,77.5075,77.5355,77.4982,77.5355,152742.0
2015-06-10 15:55:00,83.26,83.31,83.09,83.09,399292.0,77.5355,77.582,77.3772,77.3772,399292.0
2015-06-11 09:30:00,82.83,83.88,82.83,83.85,176847.0,77.135,78.1128,77.135,78.0849,176847.0
2015-06-11 09:35:00,83.86,84.11,83.78,84.0,412561.0,78.0942,78.327,78.0197,78.2246,412561.0
2015-06-11 09:40:00,84.0,84.0,83.61,83.75,92356.0,78.2246,78.2246,77.8614,77.9918,92356.0
2015-06-11 09:45:00,83.75,83.87,83.33,83.41,98897.0,77.9918,78.1035,77.6006,77.6751,98897.0
2015-06-11 09:50:00,83.47,83.71,83.46,83.56,17561.0,77.731,77.9545,77.7217,77.8148,17561.0
2015-06-11 09:55:00,83.54,83.6,83.46,83.6,21837.0,77.7962,77.8521,77.7217,77.8521,21837.0
2015-06-11 10:00:00,83.58,83.75,83.5,83.75,83440.0,77.8335,77.9918,77.759,77.9918,83440.0
2015-06-11 10:05:00,83.75,83.78,83.49,83.69,41310.0,77.9918,78.0197,77.7496,77.9359,41310.0
2015-06-11 10:10:00,83.7,83.73,83.56,83.62,17984.0,77.9452,77.9731,77.8148,77.8707,17984.0
2015-06-11 10:15:00,83.65,83.65,83.48,83.51,175322.0,77.8986,77.8986,77.7403,77.7683,175322.0
2015-06-11 10:20:00,83.5,83.5,83.3,83.3,40525.0,77.759,77.759,77.5727,77.5727,40525.0
2015-06-11 10:25:00,83.33,83.34,83.22,83.29,25205.0,77.6006,77.61,77.4982,77.5634,25205.0
2015-06-11 10:30:00,83.27,83.27,83.0,83.0,90768.0,77.5448,77.5448,77.2933,77.2933,90768.0
2015-06-11 10:35:00,82.99,83.0,82.87,82.95,46388.0,77.284,77.2933,77.1723,77.2468,46388.0
2015-06-11 10:40:00,82.96,83.01,82.92,82.94,46149.0,77.2561,77.3027,77.2188,77.2375,46149.0
2015-06-11 10:45:00,82.94,82.97,82.9,82.91,41353.0,77.2375,77.2654,77.2002,77.2095,41353.0
2015-06-11 10:50:00,82.91,82.92,82.64,82.64,54127.0,77.2095,77.2188,76.9581,76.9581,54127.0
2015-06-11 10:55:00,82.64,83.0,82.62,83.0,39799.0,76.9581,77.2933,76.9395,77.2933,39799.0
2015-06-11 11:00:00,82.98,83.03,82.86,82.91,32191.0,77.2747,77.3213,77.163,77.2095,32191.0
2015-06-11 11:05:00,82.89,83.16,82.88,83.09,32830.0,77.1909,77.4423,77.1816,77.3772,32830.0
2015-06-11 11:10:00,83.09,83.14,83.01,83.1,40020.0,77.3772,77.4237,77.3027,77.3865,40020.0
2015-06-11 11:15:00,83.12,83.15,83.09,83.14,22310.0,77.4051,77.433,77.3772,77.4237,22310.0
2015-06-11 11:20:00,83.14,83.14,83.03,83.08,25473.0,77.4237,77.4237,77.3213,77.3678,25473.0
2015-06-11 11:25:00,83.08,83.09,83.03,83.07,13224.0,77.3678,77.3772,77.3213,77.3585,13224.0
2015-06-11 11:30:00,83.08,83.14,83.08,83.12,17767.0,77.3678,77.4237,77.3678,77.4051,17767.0
2015-06-11 11:35:00,83.1,83.11,83.06,83.08,7319.0,77.3865,77.3958,77.3492,77.3678,7319.0
2015-06-11 11:40:00,83.08,83.13,83.05,83.09,19849.0,77.3678,77.4144,77.3399,77.3772,19849.0
2015-06-11 11:45:00,83.08,83.1,83.03,83.1,16249.0,77.3678,77.3865,77.3213,77.3865,16249.0
2015-06-11 11:50:00,83.11,83.13,83.06,83.1,10484.0,77.3958,77.4144,77.3492,77.3865,10484.0
2015-06-11 11:55:00,83.09,83.23,83.08,83.21,19980.0,77.3772,77.5075,77.3678,77.4889,19980.0
2015-06-11 12:00:00,83.21,83.28,83.21,83.26,17230.0,77.4889,77.5541,77.4889,77.5355,17230.0
2015-06-11 12:05:00,83.28,83.28,83.21,83.22,9596.0,77.5541,77.5541,77.4889,77.4982,9596.0
2015-06-11 12:10:00,83.21,83.22,83.16,83.16,8128.0,77.4889,77.4982,77.4423,77.4423,8128.0
2015-06-11 12:15:00,83.15,83.21,83.15,83.2,9166.0,77.433,77.4889,77.433,77.4796,9166.0
2015-06-11 12:20:00,83.19,83.23,83.19,83.2,11380.0,77.4703,77.5075,77.4703,77.4796,11380.0
2015-06-11 12:25:00,83.2,83.23,83.18,83.22,15863.0,77.4796,77.5075,77.461,77.4982,15863.0
2015-06-11 12:30:00,83.23,83.23,83.18,83.21,11305.0,77.5075,77.5075,77.461,77.4889,11305.0
2015-06-11 12:35:00,83.2,83.23,83.19,83.21,14500.0,77.4796,77.5075,77.4703,77.4889,14500.0
2015-06-11 12:40:00,83.21,83.23,83.19,83.19,11533.0,77.4889,77.5075,77.4703,77.4703,11533.0
2015-06-11 12:45:00,83.2,83.24,83.2,83.24,6600.0,77.4796,77.5168,77.4796,77.5168,6600.0
2015-06-11 12:50:00,83.24,83.25,83.2,83.2,10507.0,77.5168,77.5261,77.4796,77.4796,10507.0
2015-06-11 12:55:00,83.21,83.24,83.2,83.21,11070.0,77.4889,77.5168,77.4796,77.4889,11070.0
2015-06-11 13:00:00,83.22,83.22,83.19,83.19,11068.0,77.4982,77.4982,77.4703,77.4703,11068.0
2015-06-11 13:05:00,83.19,83.21,83.19,83.2,11887.0,77.4703,77.4889,77.4703,77.4796,11887.0
2015-06-11 13:10:00,83.2,83.24,83.19,83.21,9393.0,77.4796,77.5168,77.4703,77.4889,9393.0
2015-06-11 13:15:00,83.21,83.22,83.2,83.21,16507.0,77.4889,77.4982,77.4796,77.4889,16507.0
2015-06-11 13:20:00,83.22,83.24,83.21,83.23,15054.0,77.4982,77.5168,77.4889,77.5075,15054.0
2015-06-11 13:25:00,83.22,83.24,83.2,83.21,20796.0,77.4982,77.5168,77.4796,77.4889,20796.0
2015-06-11 13:30:00,83.21,83.26,83.21,83.24,29824.0,77.4889,77.5355,77.4889,77.5168,29824.0
2015-06-11 13:35:00,83.23,83.25,83.2,83.23,49128.0,77.5075,77.5261,77.4796,77.5075,49128.0
2015-06-11 13:40:00,83.23,83.26,83.21,83.23,16247.0,77.5075,77.5355,77.4889,77.5075,16247.0
2015-06-11 13:45:00,83.23,83.37,83.22,83.37,22353.0,77.5075,77.6379,77.4982,77.6379,22353.0
2015-06-11 13:50:00,83.36,83.36,83.28,83.28,12801.0,77.6286,77.6286,77.5541,77.5541,12801.0
2015-06-11 13:55:00,83.27,83.34,83.27,83.33,49420.0,77.5448,77.61,77.5448,77.6006,49420.0
2015-06-11 14:00:00,83.34,83.42,83.34,83.42,51429.0,77.61,77.6845,77.61,77.6845,51429.0
2015-06-11 14:05:00,83.42,83.42,83.37,83.38,20273.0,77.6845,77.6845,77.6379,77.6472,20273.0
2015-06-11 14:10:00,83.37,83.42,83.36,83.42,23457.0,77.6379,77.6845,77.6286,77.6845,23457.0
2015-06-11 14:15:00,83.43,83.53,83.42,83.51,32476.0,77.6938,77.7869,77.6845,77.7683,32476.0
2015-06-11 14:20:00,83.51,83.56,83.51,83.53,23373.0,77.7683,77.8148,77.7683,77.7869,23373.0
2015-06-11 14:25:00,83.53,83.8,83.52,83.73,88088.0,77.7869,78.0383,77.7776,77.9731,88088.0
2015-06-11 14:30:00,83.71,83.77,83.67,83.73,37967.0,77.9545,78.0104,77.9173,77.9731,37967.0
2015-06-11 14:35:00,83.72,83.78,83.72,83.72,33465.0,77.9638,78.0197,77.9638,77.9638,33465.0
2015-06-11 14:40:00,83.72,83.72,83.59,83.67,32438.0,77.9638,77.9638,77.8428,77.9173,32438.0
2015-06-11 14:45:00,83.67,83.75,83.67,83.75,33514.0,77.9173,77.9918,77.9173,77.9918,33514.0
2015-06-11 14:50:00,83.72,83.74,83.61,83.7,39902.0,77.9638,77.9825,77.8614,77.9452,39902.0
2015-06-11 14:55:00,83.7,83.72,83.65,83.67,31037.0,77.9452,77.9638,77.8986,77.9173,31037.0
2015-06-11 15:00:00,83.68,83.7,83.6,83.63,40441.0,77.9266,77.9452,77.8521,77.88,40441.0
2015-06-11 15:05:00,83.63,83.67,83.6,83.63,70492.0,77.88,77.9173,77.8521,77.88,70492.0
2015-06-11 15:10:00,83.63,83.66,83.56,83.58,47308.0,77.88,77.908,77.8148,77.8335,47308.0
2015-06-11 15:15:00,83.58,83.58,83.49,83.49,34800.0,77.8335,77.8335,77.7496,77.7496,34800.0
2015-06-11 15:20:00,83.48,83.56,83.48,83.5,36892.0,77.7403,77.8148,77.7403,77.759,36892.0
2015-06-11 15:25:00,83.51,83.56,83.5,83.56,31416.0,77.7683,77.8148,77.759,77.8148,31416.0
2015-06-11 15:30:00,83.56,83.58,83.55,83.56,27863.0,77.8148,77.8335,77.8055,77.8148,27863.0
2015-06-11 15:35:00,83.57,83.57,83.43,83.47,36873.0,77.8241,77.8241,77.6938,77.731,36873.0
2015-06-11 15:40:00,83.47,83.51,83.42,83.47,47513.0,77.731,77.7683,77.6845,77.731,47513.0
2015-06-11 15:45:00,83.46,83.53,83.41,83.42,59130.0,77.7217,77.7869,77.6751,77.6845,59130.0
2015-06-11 15:50:00,83.42,83.53,83.42,83.52,81930.0,77.6845,77.7869,77.6845,77.7776,81930.0
2015-06-11 15:55:00,83.52,83.65,83.5,83.64,116489.0,77.7776,77.8986,77.759,77.8893,116489.0
2015-06-12 09:30:00,83.29,83.74,83.29,83.67,57871.0,77.5634,77.9825,77.5634,77.9173,57871.0
2015-06-12 09:35:00,83.68,83.83,83.66,83.77,36463.0,77.9266,78.0663,77.908,78.0104,36463.0
2015-06-12 09:40:00,83.69,84.16,83.66,83.89,62339.0,77.9359,78.3736,77.908,78.1221,62339.0
2015-06-12 09:45:00,83.92,84.04,83.87,84.03,57191.0,78.1501,78.2618,78.1035,78.2525,57191.0
2015-06-12 09:50:00,84.02,84.04,83.81,83.85,47824.0,78.2432,78.2618,78.0476,78.0849,47824.0
2015-06-12 09:55:00,83.9,84.03,83.89,83.95,32630.0,78.1315,78.2525,78.1221,78.178,32630.0
2015-06-12 10:00:00,83.97,84.03,83.96,83.98,64689.0,78.1966,78.2525,78.1873,78.206,64689.0
2015-06-12 10:05:00,83.99,84.01,83.85,83.95,22990.0,78.2153,78.2339,78.0849,78.178,22990.0
2015-06-12 10:10:00,83.95,83.96,83.88,83.9,19063.0,78.178,78.1873,78.1128,78.1315,19063.0
2015-06-12 10:15:00,83.9,83.93,83.67,83.7,37399.0,78.1315,78.1594,77.9173,77.9452,37399.0
2015-06-12 10:20:00,83.7,83.71,83.55,83.57,28993.0,77.9452,77.9545,77.8055,77.8241,28993.0
2015-06-12 10:25:00,83.54,83.55,83.45,83.48,13235.0,77.7962,77.8055,77.7124,77.7403,13235.0
2015-06-12 10:30:00,83.46,83.48,83.25,83.29,20983.0,77.7217,77.7403,77.5261,77.5634,20983.0
2015-06-12 10:35:00,83.29,83.32,83.17,83.27,16696.0,77.5634,77.5913,77.4516,77.5448,16696.0
2015-06-12 10:40:00,83.26,83.27,83.17,83.25,11788.0,77.5355,77.5448,77.4516,77.5261,11788.0
2015-06-12 10:45:00,83.24,83.25,83.15,83.17,16711.0,77.5168,77.5261,77.433,77.4516,16711.0
2015-06-12 10:50:00,83.18,83.24,83.16,83.23,12641.0,77.461,77.5168,77.4423,77.5075,12641.0
2015-06-12 10:55:00,83.2,83.24,83.17,83.21,17951.0,77.4796,77.5168,77.4516,77.4889,17951.0
2015-06-12 11:00:00,83.21,83.28,83.2,83.26,17602.0,77.4889,77.5541,77.4796,77.5355,17602.0
2015-06-12 11:05:00,83.27,83.37,83.27,83.37,15215.0,77.5448,77.6379,77.5448,77.6379,15215.0
2015-06-12 11:10:00,83.37,83.53,83.37,83.5,22731.0,77.6379,77.7869,77.6379,77.759,22731.0
2015-06-12 11:15:00,83.51,83.55,83.46,83.54,14765.0,77.7683,77.8055,77.7217,77.7962,14765.0
2015-06-12 11:20:00,83.54,83.69,83.52,83.56,29551.0,77.7962,77.9359,77.7776,77.8148,29551.0
2015-06-12 11:25:00,83.56,83.72,83.56,83.7,23265.0,77.8148,77.9638,77.8148,77.9452,23265.0
2015-06-12 11:30:00,83.66,83.67,83.58,83.61,9773.0,77.908,77.9173,77.8335,77.8614,9773.0
2015-06-12 11:35:00,83.61,83.69,83.6,83.67,21208.0,77.8614,77.9359,77.8521,77.9173,21208.0
2015-06-12 11:40:00,83.67,83.75,83.67,83.72,13505.0,77.9173,77.9918,77.9173,77.9638,13505.0
2015-06-12 11:45:00,83.71,83.72,83.63,83.68,11051.0,77.9545,77.9638,77.88,77.9266,11051.0
2015-06-12 11:50:00,83.7,83.72,83.62,83.64,6586.0,77.9452,77.9638,77.8707,77.8893,6586.0
2015-06-12 11:55:00,83.64,83.65,83.59,83.62,14432.0,77.8893,77.8986,77.8428,77.8707,14432.0
2015-06-12 12:00:00,83.61,83.63,83.57,83.58,22685.0,77.8614,77.88,77.8241,77.8335,22685.0
2015-06-12 12:05:00,83.58,83.61,83.52,83.53,15649.0,77.8335,77.8614,77.7776,77.7869,15649.0
2015-06-12 12:10:00,83.52,83.55,83.5,83.5,14633.0,77.7776,77.8055,77.759,77.759,14633.0
2015-06-12 12:15:00,83.51,83.56,83.49,83.52,12271.0,77.7683,77.8148,77.7496,77.7776,12271.0
2015-06-12 12:20:00,83.52,83.53,83.42,83.45,10037.0,77.7776,77.7869,77.6845,77.7124,10037.0
2015-06-12 12:25:00,83.45,83.52,83.43,83.48,11734.0,77.7124,77.7776,77.6938,77.7403,11734.0
2015-06-12 12:30:00,83.46,83.47,83.39,83.4,9058.0,77.7217,77.731,77.6565,77.6658,9058.0
2015-06-12 12:35:00,83.39,83.43,83.39,83.42,13547.0,77.6565,77.6938,77.6565,77.6845,13547.0
2015-06-12 12:40:00,83.42,83.42,83.33,83.34,28572.0,77.6845,77.6845,77.6006,77.61,28572.0
2015-06-12 12:45:00,83.35,83.45,83.35,83.45,20949.0,77.6193,77.7124,77.6193,77.7124,20949.0
2015-06-12 12:50:00,83.46,83.49,83.38,83.41,9921.0,77.7217,77.7496,77.6472,77.6751,9921.0
2015-06-12 12:55:00,83.41,83.42,83.37,83.38,18326.0,77.6751,77.6845,77.6379,77.6472,18326.0
2015-06-12 13:00:00,83.37,83.39,83.25,83.26,10604.0,77.6379,77.6565,77.5261,77.5355,10604.0
2015-06-12 13:05:00,83.27,83.35,83.25,83.33,18944.0,77.5448,77.6193,77.5261,77.6006,18944.0
2015-06-12 13:10:00,83.33,83.37,83.32,83.32,10819.0,77.6006,77.6379,77.5913,77.5913,10819.0
2015-06-12 13:15:00,83.33,83.35,83.25,83.25,12458.0,77.6006,77.6193,77.5261,77.5261,12458.0
2015-06-12 13:20:00,83.23,83.31,83.23,83.31,16903.0,77.5075,77.582,77.5075,77.582,16903.0
2015-06-12 13:25:00,83.31,83.31,83.24,83.26,7819.0,77.582,77.582,77.5168,77.5355,7819.0
2015-06-12 13:30:00,83.26,83.32,83.25,83.26,10899.0,77.5355,77.5913,77.5261,77.5355,10899.0
2015-06-12 13:35:00,83.26,83.28,83.24,83.28,8696.0,77.5355,77.5541,77.5168,77.5541,8696.0
2015-06-12 13:40:00,83.27,83.28,83.24,83.25,14174.0,77.5448,77.5541,77.5168,77.5261,14174.0
2015-06-12 13:45:00,83.25,83.25,83.15,83.16,10048.0,77.5261,77.5261,77.433,77.4423,10048.0
2015-06-12 13:50:00,83.16,83.16,83.06,83.08,18608.0,77.4423,77.4423,77.3492,77.3678,18608.0
2015-06-12 13:55:00,83.09,83.1,83.05,83.06,13557.0,77.3772,77.3865,77.3399,77.3492,13557.0
2015-06-12 14:00:00,83.08,83.08,82.99,83.0,23652.0,77.3678,77.3678,77.284,77.2933,23652.0
2015-06-12 14:05:00,83.0,83.01,82.94,82.95,13372.0,77.2933,77.3027,77.2375,77.2468,13372.0
2015-06-12 14:10:00,82.94,83.04,82.94,83.01,25054.0,77.2375,77.3306,77.2375,77.3027,25054.0
2015-06-12 14:15:00,83.0,83.02,82.94,82.94,18602.0,77.2933,77.312,77.2375,77.2375,18602.0
2015-06-12 14:20:00,82.94,82.95,82.9,82.94,16675.0,77.2375,77.2468,77.2002,77.2375,16675.0
2015-06-12 14:25:00,82.95,82.95,82.87,82.88,13572.0,77.2468,77.2468,77.1723,77.1816,13572.0
2015-06-12 14:30:00,82.88,82.88,82.75,82.76,14743.0,77.1816,77.1816,77.0605,77.0698,14743.0
2015-06-12 14:35:00,82.76,82.77,82.69,82.72,21854.0,77.0698,77.0792,77.0047,77.0326,21854.0
2015-06-12 14:40:00,82.72,82.82,82.71,82.82,19746.0,77.0326,77.1257,77.0233,77.1257,19746.0
2015-06-12 14:45:00,82.81,82.85,82.78,82.84,21150.0,77.1164,77.1537,77.0885,77.1443,21150.0
2015-06-12 14:50:00,82.84,82.86,82.81,82.81,14783.0,77.1443,77.163,77.1164,77.1164,14783.0
2015-06-12 14:55:00,82.82,82.84,82.73,82.73,20030.0,77.1257,77.1443,77.0419,77.0419,20030.0
2015-06-12 15:00:00,82.73,82.77,82.68,82.7,35404.0,77.0419,77.0792,76.9953,77.014,35404.0
2015-06-12 15:05:00,82.7,82.72,82.67,82.72,18012.0,77.014,77.0326,76.986,77.0326,18012.0
2015-06-12 15:10:00,82.72,82.78,82.71,82.71,24949.0,77.0326,77.0885,77.0233,77.0233,24949.0
2015-06-12 15:15:00,82.72,82.77,82.71,82.76,26023.0,77.0326,77.0792,77.0233,77.0698,26023.0
2015-06-12 15:20:00,82.77,82.79,82.75,82.79,21577.0,77.0792,77.0978,77.0605,77.0978,21577.0
2015-06-12 15:25:00,82.78,82.79,82.74,82.76,17888.0,77.0885,77.0978,77.0512,77.0698,17888.0
2015-06-12 15:30:00,82.77,82.8,82.74,82.75,40146.0,77.0792,77.1071,77.0512,77.0605,40146.0
2015-06-12 15:35:00,82.75,82.76,82.6,82.61,46177.0,77.0605,77.0698,76.9208,76.9302,46177.0
2015-06-12 15:40:00,82.62,82.64,82.51,82.53,71167.0,76.9395,76.9581,76.837,76.8557,71167.0
2015-06-12 15:45:00,82.53,82.55,82.47,82.53,75137.0,76.8557,76.8743,76.7998,76.8557,75137.0
2015-06-12 15:50:00,82.53,82.54,82.45,82.48,85915.0,76.8557,76.865,76.7812,76.8091,85915.0
2015-06-12 15:55:00,82.47,82.5,82.43,82.44,152960.0,76.7998,76.8277,76.7625,76.7718,152960.0
2015-06-15 09:30:00,81.67,82.33,81.67,82.19,57950.0,76.0548,76.6694,76.0548,76.539,57950.0
2015-06-15 09:35:00,82.07,82.56,81.96,82.52,41709.0,76.4273,76.8836,76.3248,76.8463,41709.0
2015-06-15 09:40:00,82.5,83.1,82.47,82.9,91316.0,76.8277,77.3865,76.7998,77.2002,91316.0
2015-06-15 09:45:00,82.88,82.88,82.58,82.6,30250.0,77.1816,77.1816,76.9022,76.9208,30250.0
2015-06-15 09:50:00,82.61,82.61,82.24,82.45,48507.0,76.9302,76.9302,76.5856,76.7812,48507.0
2015-06-15 09:55:00,82.49,82.84,82.45,82.83,17368.0,76.8184,77.1443,76.7812,77.135,17368.0
2015-06-15 10:00:00,82.81,82.83,82.64,82.81,9479.0,77.1164,77.135,76.9581,77.1164,9479.0
2015-06-15 10:05:00,82.8,82.85,82.7,82.85,14986.0,77.1071,77.1537,77.014,77.1537,14986.0
2015-06-15 10:10:00,82.86,82.92,82.71,82.71,12604.0,77.163,77.2188,77.0233,77.0233,12604.0
2015-06-15 10:15:00,82.7,82.76,82.65,82.66,11817.0,77.014,77.0698,76.9674,76.9767,11817.0
2015-06-15 10:20:00,82.66,82.74,82.59,82.59,10633.0,76.9767,77.0512,76.9115,76.9115,10633.0
2015-06-15 10:25:00,82.59,82.72,82.55,82.65,10314.0,76.9115,77.0326,76.8743,76.9674,10314.0
2015-06-15 10:30:00,82.64,82.64,82.52,82.58,7615.0,76.9581,76.9581,76.8463,76.9022,7615.0
2015-06-15 10:35:00,82.61,82.69,82.56,82.58,16654.0,76.9302,77.0047,76.8836,76.9022,16654.0
2015-06-15 10:40:00,82.55,82.68,82.55,82.59,14802.0,76.8743,76.9953,76.8743,76.9115,14802.0
2015-06-15 10:45:00,82.59,82.7,82.59,82.64,10879.0,76.9115,77.014,76.9115,76.9581,10879.0
2015-06-15 10:50:00,82.63,82.68,82.59,82.68,11762.0,76.9488,76.9953,76.9115,76.9953,11762.0
2015-06-15 10:55:00,82.67,82.85,82.67,82.85,6495.0,76.986,77.1537,76.986,77.1537,6495.0
2015-06-15 11:00:00,82.87,83.03,82.81,82.88,15552.0,77.1723,77.3213,77.1164,77.1816,15552.0
2015-06-15 11:05:00,82.86,82.95,82.85,82.95,5859.0,77.163,77.2468,77.1537,77.2468,5859.0
2015-06-15 11:10:00,82.95,83.01,82.94,82.96,8627.0,77.2468,77.3027,77.2375,77.2561,8627.0
2015-06-15 11:15:00,82.96,82.97,82.88,82.96,11768.0,77.2561,77.2654,77.1816,77.2561,11768.0
2015-06-15 11:20:00,82.93,82.94,82.76,82.76,12804.0,77.2282,77.2375,77.0698,77.0698,12804.0
2015-06-15 11:25:00,82.75,82.78,82.68,82.71,16449.0,77.0605,77.0885,76.9953,77.0233,16449.0
2015-06-15 11:30:00,82.69,82.77,82.69,82.75,10077.0,77.0047,77.0792,77.0047,77.0605,10077.0
2015-06-15 11:35:00,82.77,82.9,82.75,82.89,8301.0,77.0792,77.2002,77.0605,77.1909,8301.0
2015-06-15 11:40:00,82.89,82.93,82.86,82.89,9318.0,77.1909,77.2282,77.163,77.1909,9318.0
2015-06-15 11:45:00,82.88,82.91,82.85,82.91,7724.0,77.1816,77.2095,77.1537,77.2095,7724.0
2015-06-15 11:50:00,82.95,83.01,82.92,82.92,6155.0,77.2468,77.3027,77.2188,77.2188,6155.0
2015-06-15 11:55:00,82.92,82.92,82.84,82.86,7860.0,77.2188,77.2188,77.1443,77.163,7860.0
2015-06-15 12:00:00,82.86,83.25,82.86,83.1,32469.0,77.163,77.5261,77.163,77.3865,32469.0
2015-06-15 12:05:00,83.08,83.36,83.03,83.3,38455.0,77.3678,77.6286,77.3213,77.5727,38455.0
2015-06-15 12:10:00,83.3,83.3,83.08,83.08,36717.0,77.5727,77.5727,77.3678,77.3678,36717.0
2015-06-15 12:15:00,83.08,83.28,83.08,83.28,8075.0,77.3678,77.5541,77.3678,77.5541,8075.0
2015-06-15 12:20:00,83.27,83.39,83.27,83.31,11267.0,77.5448,77.6565,77.5448,77.582,11267.0
2015-06-15 12:25:00,83.29,83.33,83.25,83.32,8403.0,77.5634,77.6006,77.5261,77.5913,8403.0
2015-06-15 12:30:00,83.32,83.45,83.32,83.33,14180.0,77.5913,77.7124,77.5913,77.6006,14180.0
2015-06-15 12:35:00,83.33,83.36,83.28,83.36,11463.0,77.6006,77.6286,77.5541,77.6286,11463.0
2015-06-15 12:40:00,83.36,83.37,83.27,83.33,12845.0,77.6286,77.6379,77.5448,77.6006,12845.0
2015-06-15 12:45:00,83.32,83.41,83.26,83.41,5290.0,77.5913,77.6751,77.5355,77.6751,5290.0
2015-06-15 12:50:00,83.4,83.51,83.38,83.48,21877.0,77.6658,77.7683,77.6472,77.7403,21877.0
2015-06-15 12:55:00,83.48,83.49,83.39,83.42,9807.0,77.7403,77.7496,77.6565,77.6845,9807.0
2015-06-15 13:00:00,83.44,83.44,83.32,83.33,14749.0,77.7031,77.7031,77.5913,77.6006,14749.0
2015-06-15 13:05:00,83.33,83.33,83.21,83.22,18995.0,77.6006,77.6006,77.4889,77.4982,18995.0
2015-06-15 13:10:00,83.2,83.2,83.11,83.13,11634.0,77.4796,77.4796,77.3958,77.4144,11634.0
2015-06-15 13:15:00,83.17,83.25,83.05,83.24,23908.0,77.4516,77.5261,77.3399,77.5168,23908.0
2015-06-15 13:20:00,83.23,83.24,83.17,83.19,8314.0,77.5075,77.5168,77.4516,77.4703,8314.0
2015-06-15 13:25:00,83.17,83.17,83.02,83.05,13929.0,77.4516,77.4516,77.312,77.3399,13929.0
2015-06-15 13:30:00,83.03,83.03,82.98,83.03,21551.0,77.3213,77.3213,77.2747,77.3213,21551.0
2015-06-15 13:35:00,83.04,83.14,83.01,83.01,7803.0,77.3306,77.4237,77.3027,77.3027,7803.0
2015-06-15 13:40:00,83.0,83.03,82.94,83.03,5291.0,77.2933,77.3213,77.2375,77.3213,5291.0
2015-06-15 13:45:00,83.02,83.1,83.02,83.04,8106.0,77.312,77.3865,77.312,77.3306,8106.0
2015-06-15 13:50:00,83.04,83.22,82.98,83.06,17432.0,77.3306,77.4982,77.2747,77.3492,17432.0
2015-06-15 13:55:00,83.05,83.17,82.97,83.15,8438.0,77.3399,77.4516,77.2654,77.433,8438.0
2015-06-15 14:00:00,83.15,83.29,83.15,83.29,6209.0,77.433,77.5634,77.433,77.5634,6209.0
2015-06-15 14:05:00,83.32,83.37,83.25,83.34,12951.0,77.5913,77.6379,77.5261,77.61,12951.0
2015-06-15 14:10:00,83.33,83.53,83.29,83.52,35531.0,77.6006,77.7869,77.5634,77.7776,35531.0
2015-06-15 14:15:00,83.5,83.57,83.48,83.53,20701.0,77.759,77.8241,77.7403,77.7869,20701.0
2015-06-15 14:20:00,83.52,83.52,83.38,83.39,18202.0,77.7776,77.7776,77.6472,77.6565,18202.0
2015-06-15 14:25:00,83.39,83.53,83.39,83.53,18597.0,77.6565,77.7869,77.6565,77.7869,18597.0
2015-06-15 14:30:00,83.53,83.66,83.49,83.53,30464.0,77.7869,77.908,77.7496,77.7869,30464.0
2015-06-15 14:35:00,83.53,83.64,83.52,83.63,13911.0,77.7869,77.8893,77.7776,77.88,13911.0
2015-06-15 14:40:00,83.63,83.64,83.56,83.59,15552.0,77.88,77.8893,77.8148,77.8428,15552.0
2015-06-15 14:45:00,83.6,83.69,83.59,83.68,12097.0,77.8521,77.9359,77.8428,77.9266,12097.0
2015-06-15 14:50:00,83.67,83.81,83.5,83.53,43952.0,77.9173,78.0476,77.759,77.7869,43952.0
2015-06-15 14:55:00,83.5,83.54,83.44,83.45,11001.0,77.759,77.7962,77.7031,77.7124,11001.0
2015-06-15 15:00:00,83.44,83.45,83.24,83.24,21780.0,77.7031,77.7124,77.5168,77.5168,21780.0
2015-06-15 15:05:00,83.25,83.51,83.21,83.51,59520.0,77.5261,77.7683,77.4889,77.7683,59520.0
2015-06-15 15:10:00,83.51,83.65,83.5,83.63,69964.0,77.7683,77.8986,77.759,77.88,69964.0
2015-06-15 15:15:00,83.63,83.63,83.58,83.63,41272.0,77.88,77.88,77.8335,77.88,41272.0
2015-06-15 15:20:00,83.63,83.71,83.62,83.7,46075.0,77.88,77.9545,77.8707,77.9452,46075.0
2015-06-15 15:25:00,83.7,83.89,83.69,83.73,56045.0,77.9452,78.1221,77.9359,77.9731,56045.0
2015-06-15 15:30:00,83.74,83.82,83.6,83.8,57562.0,77.9825,78.057,77.8521,78.0383,57562.0
2015-06-15 15:35:00,83.81,84.03,83.81,84.0,99774.0,78.0476,78.2525,78.0476,78.2246,99774.0
2015-06-15 15:40:00,84.0,84.02,83.82,83.83,65339.0,78.2246,78.2432,78.057,78.0663,65339.0
2015-06-15 15:45:00,83.83,83.93,83.74,83.9,68683.0,78.0663,78.1594,77.9825,78.1315,68683.0
2015-06-15 15:50:00,83.9,83.97,83.83,83.84,98342.0,78.1315,78.1966,78.0663,78.0756,98342.0
2015-06-15 15:55:00,83.85,83.89,83.81,83.84,108111.0,78.0849,78.1221,78.0476,78.0756,108111.0
2015-06-16 09:30:00,83.38,83.77,83.33,83.5,74908.0,77.6472,78.0104,77.6006,77.759,74908.0
2015-06-16 09:35:00,83.58,84.0,83.46,83.82,39122.0,77.8335,78.2246,77.7217,78.057,39122.0
2015-06-16 09:40:00,83.82,83.82,83.35,83.69,32387.0,78.057,78.057,77.6193,77.9359,32387.0
2015-06-16 09:45:00,83.67,83.95,83.62,83.83,19530.0,77.9173,78.178,77.8707,78.0663,19530.0
2015-06-16 09:50:00,83.86,84.13,83.79,83.91,40780.0,78.0942,78.3456,78.029,78.1408,40780.0
2015-06-16 09:55:00,83.91,84.12,83.46,83.46,34089.0,78.1408,78.3363,77.7217,77.7217,34089.0
2015-06-16 10:00:00,83.46,83.6,83.32,83.39,15712.0,77.7217,77.8521,77.5913,77.6565,15712.0
2015-06-16 10:05:00,83.38,83.49,83.24,83.24,18649.0,77.6472,77.7496,77.5168,77.5168,18649.0
2015-06-16 10:10:00,83.24,83.31,83.12,83.15,22098.0,77.5168,77.582,77.4051,77.433,22098.0
2015-06-16 10:15:00,83.17,83.19,83.01,83.02,16558.0,77.4516,77.4703,77.3027,77.312,16558.0
2015-06-16 10:20:00,83.03,83.06,82.87,82.98,14487.0,77.3213,77.3492,77.1723,77.2747,14487.0
2015-06-16 10:25:00,82.98,83.02,82.77,82.88,30492.0,77.2747,77.312,77.0792,77.1816,30492.0
2015-06-16 10:30:00,82.9,83.02,82.84,82.92,28180.0,77.2002,77.312,77.1443,77.2188,28180.0
2015-06-16 10:35:00,82.93,83.03,82.87,82.87,12478.0,77.2282,77.3213,77.1723,77.1723,12478.0
2015-06-16 10:40:00,82.89,83.02,82.87,82.94,67404.0,77.1909,77.312,77.1723,77.2375,67404.0
2015-06-16 10:45:00,82.92,82.93,82.82,82.84,26442.0,77.2188,77.2282,77.1257,77.1443,26442.0
2015-06-16 10:50:00,82.85,82.91,82.82,82.88,9314.0,77.1537,77.2095,77.1257,77.1816,9314.0
2015-06-16 10:55:00,82.87,82.91,82.77,82.78,31187.0,77.1723,77.2095,77.0792,77.0885,31187.0
2015-06-16 11:00:00,82.78,82.89,82.75,82.88,22463.0,77.0885,77.1909,77.0605,77.1816,22463.0
2015-06-16 11:05:00,82.87,82.88,82.81,82.82,11579.0,77.1723,77.1816,77.1164,77.1257,11579.0
2015-06-16 11:10:00,82.83,82.99,82.81,82.96,14817.0,77.135,77.284,77.1164,77.2561,14817.0
2015-06-16 11:15:00,82.98,83.02,82.84,82.86,10994.0,77.2747,77.312,77.1443,77.163,10994.0
2015-06-16 11:20:00,82.87,82.91,82.8,82.84,21220.0,77.1723,77.2095,77.1071,77.1443,21220.0
2015-06-16 11:25:00,82.84,82.87,82.7,82.73,25380.0,77.1443,77.1723,77.014,77.0419,25380.0
2015-06-16 11:30:00,82.72,82.74,82.63,82.64,15870.0,77.0326,77.0512,76.9488,76.9581,15870.0
2015-06-16 11:35:00,82.63,82.65,82.58,82.61,54117.0,76.9488,76.9674,76.9022,76.9302,54117.0
2015-06-16 11:40:00,82.61,82.63,82.56,82.58,83821.0,76.9302,76.9488,76.8836,76.9022,83821.0
2015-06-16 11:45:00,82.58,82.61,82.56,82.61,21558.0,76.9022,76.9302,76.8836,76.9302,21558.0
2015-06-16 11:50:00,82.61,82.78,82.6,82.7,37063.0,76.9302,77.0885,76.9208,77.014,37063.0
2015-06-16 11:55:00,82.7,82.71,82.63,82.71,12801.0,77.014,77.0233,76.9488,77.0233,12801.0
2015-06-16 12:00:00,82.7,82.7,82.57,82.63,18917.0,77.014,77.014,76.8929,76.9488,18917.0
2015-06-16 12:05:00,82.64,82.68,82.59,82.59,7547.0,76.9581,76.9953,76.9115,76.9115,7547.0
2015-06-16 12:10:00,82.59,82.69,82.58,82.66,13720.0,76.9115,77.0047,76.9022,76.9767,13720.0
2015-06-16 12:15:00,82.65,82.68,82.58,82.61,9797.0,76.9674,76.9953,76.9022,76.9302,9797.0
2015-06-16 12:20:00,82.63,82.7,82.62,82.62,10700.0,76.9488,77.014,76.9395,76.9395,10700.0
2015-06-16 12:25:00,82.63,82.66,82.62,82.64,8348.0,76.9488,76.9767,76.9395,76.9581,8348.0
2015-06-16 12:30:00,82.65,82.78,82.64,82.77,17908.0,76.9674,77.0885,76.9581,77.0792,17908.0
2015-06-16 12:35:00,82.76,82.83,82.76,82.8,9082.0,77.0698,77.135,77.0698,77.1071,9082.0
2015-06-16 12:40:00,82.81,82.88,82.77,82.86,10524.0,77.1164,77.1816,77.0792,77.163,10524.0
2015-06-16 12:45:00,82.88,82.94,82.88,82.93,10609.0,77.1816,77.2375,77.1816,77.2282,10609.0
2015-06-16 12:50:00,82.92,82.99,82.9,82.9,17316.0,77.2188,77.284,77.2002,77.2002,17316.0
2015-06-16 12:55:00,82.91,82.96,82.9,82.9,8852.0,77.2095,77.2561,77.2002,77.2002,8852.0
2015-06-16 13:00:00,82.92,83.01,82.92,83.0,11742.0,77.2188,77.3027,77.2188,77.2933,11742.0
2015-06-16 13:05:00,83.0,83.03,82.96,82.97,11966.0,77.2933,77.3213,77.2561,77.2654,11966.0
2015-06-16 13:10:00,82.98,83.04,82.96,83.04,8684.0,77.2747,77.3306,77.2561,77.3306,8684.0
2015-06-16 13:15:00,83.03,83.03,82.87,82.87,16399.0,77.3213,77.3213,77.1723,77.1723,16399.0
2015-06-16 13:20:00,82.87,83.05,82.87,83.03,10183.0,77.1723,77.3399,77.1723,77.3213,10183.0
2015-06-16 13:25:00,83.04,83.07,82.95,82.96,11055.0,77.3306,77.3585,77.2468,77.2561,11055.0
2015-06-16 13:30:00,82.98,83.05,82.98,83.02,8630.0,77.2747,77.3399,77.2747,77.312,8630.0
2015-06-16 13:35:00,83.03,83.03,82.95,82.98,17176.0,77.3213,77.3213,77.2468,77.2747,17176.0
2015-06-16 13:40:00,82.98,83.0,82.92,82.92,18431.0,77.2747,77.2933,77.2188,77.2188,18431.0
2015-06-16 13:45:00,82.93,82.94,82.87,82.9,24419.0,77.2282,77.2375,77.1723,77.2002,24419.0
2015-06-16 13:50:00,82.9,82.91,82.85,82.85,16064.0,77.2002,77.2095,77.1537,77.1537,16064.0
2015-06-16 13:55:00,82.86,83.04,82.86,83.04,54174.0,77.163,77.3306,77.163,77.3306,54174.0
2015-06-16 14:00:00,83.04,83.06,83.0,83.0,8386.0,77.3306,77.3492,77.2933,77.2933,8386.0
2015-06-16 14:05:00,83.01,83.12,83.0,83.12,12392.0,77.3027,77.4051,77.2933,77.4051,12392.0
2015-06-16 14:10:00,83.1,83.11,83.06,83.07,11905.0,77.3865,77.3958,77.3492,77.3585,11905.0
2015-06-16 14:15:00,83.06,83.08,83.05,83.07,12661.0,77.3492,77.3678,77.3399,77.3585,12661.0
2015-06-16 14:20:00,83.06,83.1,83.06,83.07,10107.0,77.3492,77.3865,77.3492,77.3585,10107.0
2015-06-16 14:25:00,83.06,83.09,83.02,83.07,17191.0,77.3492,77.3772,77.312,77.3585,17191.0
2015-06-16 14:30:00,83.06,83.2,83.06,83.19,7224.0,77.3492,77.4796,77.3492,77.4703,7224.0
2015-06-16 14:35:00,83.19,83.19,83.04,83.05,23099.0,77.4703,77.4703,77.3306,77.3399,23099.0
2015-06-16 14:40:00,83.05,83.11,83.01,83.09,15246.0,77.3399,77.3958,77.3027,77.3772,15246.0
2015-06-16 14:45:00,83.09,83.09,83.03,83.04,8987.0,77.3772,77.3772,77.3213,77.3306,8987.0
2015-06-16 14:50:00,83.05,83.11,83.04,83.1,9990.0,77.3399,77.3958,77.3306,77.3865,9990.0
2015-06-16 14:55:00,83.1,83.19,83.08,83.19,16100.0,77.3865,77.4703,77.3678,77.4703,16100.0
2015-06-16 15:00:00,83.21,83.25,83.19,83.2,16246.0,77.4889,77.5261,77.4703,77.4796,16246.0
2015-06-16 15:05:00,83.22,83.22,83.08,83.09,30745.0,77.4982,77.4982,77.3678,77.3772,30745.0
2015-06-16 15:10:00,83.08,83.13,83.08,83.09,30707.0,77.3678,77.4144,77.3678,77.3772,30707.0
2015-06-16 15:15:00,83.09,83.16,83.09,83.12,14398.0,77.3772,77.4423,77.3772,77.4051,14398.0
2015-06-16 15:20:00,83.11,83.11,83.07,83.08,13340.0,77.3958,77.3958,77.3585,77.3678,13340.0
2015-06-16 15:25:00,83.1,83.19,83.09,83.19,29576.0,77.3865,77.4703,77.3772,77.4703,29576.0
2015-06-16 15:30:00,83.17,83.2,83.15,83.15,18243.0,77.4516,77.4796,77.433,77.433,18243.0
2015-06-16 15:35:00,83.15,83.16,83.07,83.07,15128.0,77.433,77.4423,77.3585,77.3585,15128.0
2015-06-16 15:40:00,83.08,83.08,83.03,83.05,31029.0,77.3678,77.3678,77.3213,77.3399,31029.0
2015-06-16 15:45:00,83.05,83.18,83.05,83.09,50565.0,77.3399,77.461,77.3399,77.3772,50565.0
2015-06-16 15:50:00,83.08,83.08,82.98,82.99,65218.0,77.3678,77.3678,77.2747,77.284,65218.0
2015-06-16 15:55:00,82.99,83.02,82.95,83.0,112213.0,77.284,77.312,77.2468,77.2933,112213.0
2015-06-17 09:30:00,83.15,83.23,83.0,83.03,46267.0,77.433,77.5075,77.2933,77.3213,46267.0
2015-06-17 09:35:00,83.05,83.09,82.97,83.02,27031.0,77.3399,77.3772,77.2654,77.312,27031.0
2015-06-17 09:40:00,83.01,83.02,82.72,82.81,44937.0,77.3027,77.312,77.0326,77.1164,44937.0
2015-06-17 09:45:00,82.82,83.07,82.73,82.84,97086.0,77.1257,77.3585,77.0419,77.1443,97086.0
2015-06-17 09:50:00,82.89,82.93,82.77,82.89,14726.0,77.1909,77.2282,77.0792,77.1909,14726.0
2015-06-17 09:55:00,82.87,82.93,82.82,82.93,8552.0,77.1723,77.2282,77.1257,77.2282,8552.0
2015-06-17 10:00:00,82.93,83.15,82.9,83.13,21896.0,77.2282,77.433,77.2002,77.4144,21896.0
2015-06-17 10:05:00,83.13,83.32,83.13,83.23,16403.0,77.4144,77.5913,77.4144,77.5075,16403.0
2015-06-17 10:10:00,83.26,83.36,83.21,83.28,15439.0,77.5355,77.6286,77.4889,77.5541,15439.0
2015-06-17 10:15:00,83.27,83.29,83.24,83.29,12526.0,77.5448,77.5634,77.5168,77.5634,12526.0
2015-06-17 10:20:00,83.32,83.34,83.26,83.34,7170.0,77.5913,77.61,77.5355,77.61,7170.0
2015-06-17 10:25:00,83.3,83.35,83.3,83.33,10254.0,77.5727,77.6193,77.5727,77.6006,10254.0
2015-06-17 10:30:00,83.36,83.44,83.36,83.42,16848.0,77.6286,77.7031,77.6286,77.6845,16848.0
2015-06-17 10:35:00,83.41,83.47,83.34,83.44,34743.0,77.6751,77.731,77.61,77.7031,34743.0
2015-06-17 10:40:00,83.41,83.43,83.34,83.36,9600.0,77.6751,77.6938,77.61,77.6286,9600.0
2015-06-17 10:45:00,83.39,83.42,83.34,83.38,11665.0,77.6565,77.6845,77.61,77.6472,11665.0
2015-06-17 10:50:00,83.38,83.46,83.35,83.4,11981.0,77.6472,77.7217,77.6193,77.6658,11981.0
2015-06-17 10:55:00,83.41,83.59,83.4,83.59,14674.0,77.6751,77.8428,77.6658,77.8428,14674.0
2015-06-17 11:00:00,83.59,83.63,83.47,83.48,10280.0,77.8428,77.88,77.731,77.7403,10280.0
2015-06-17 11:05:00,83.49,83.55,83.47,83.48,8200.0,77.7496,77.8055,77.731,77.7403,8200.0
2015-06-17 11:10:00,83.47,83.48,83.4,83.41,10249.0,77.731,77.7403,77.6658,77.6751,10249.0
2015-06-17 11:15:00,83.41,83.5,83.41,83.45,6383.0,77.6751,77.759,77.6751,77.7124,6383.0
2015-06-17 11:20:00,83.45,83.47,83.4,83.42,16779.0,77.7124,77.731,77.6658,77.6845,16779.0
2015-06-17 11:25:00,83.43,83.43,83.22,83.22,9949.0,77.6938,77.6938,77.4982,77.4982,9949.0
2015-06-17 11:30:00,83.23,83.36,83.23,83.35,14983.0,77.5075,77.6286,77.5075,77.6193,14983.0
2015-06-17 11:35:00,83.36,83.41,83.31,83.35,20891.0,77.6286,77.6751,77.582,77.6193,20891.0
2015-06-17 11:40:00,83.35,83.54,83.35,83.5,19775.0,77.6193,77.7962,77.6193,77.759,19775.0
2015-06-17 11:45:00,83.5,83.51,83.47,83.5,12355.0,77.759,77.7683,77.731,77.759,12355.0
2015-06-17 11:50:00,83.5,83.59,83.46,83.59,8107.0,77.759,77.8428,77.7217,77.8428,8107.0
2015-06-17 11:55:00,83.59,83.69,83.54,83.55,22423.0,77.8428,77.9359,77.7962,77.8055,22423.0
2015-06-17 12:00:00,83.54,83.56,83.5,83.53,7713.0,77.7962,77.8148,77.759,77.7869,7713.0
2015-06-17 12:05:00,83.53,83.6,83.46,83.47,15980.0,77.7869,77.8521,77.7217,77.731,15980.0
2015-06-17 12:10:00,83.47,83.47,83.4,83.4,4880.0,77.731,77.731,77.6658,77.6658,4880.0
2015-06-17 12:15:00,83.39,83.39,83.33,83.39,7648.0,77.6565,77.6565,77.6006,77.6565,7648.0
2015-06-17 12:20:00,83.4,83.41,83.36,83.4,6699.0,77.6658,77.6751,77.6286,77.6658,6699.0
2015-06-17 12:25:00,83.39,83.39,83.28,83.3,7064.0,77.6565,77.6565,77.5541,77.5727,7064.0
2015-06-17 12:30:00,83.28,83.32,83.26,83.31,5494.0,77.5541,77.5913,77.5355,77.582,5494.0
2015-06-17 12:35:00,83.31,83.44,83.31,83.41,16119.0,77.582,77.7031,77.582,77.6751,16119.0
2015-06-17 12:40:00,83.4,83.43,83.32,83.37,23289.0,77.6658,77.6938,77.5913,77.6379,23289.0
2015-06-17 12:45:00,83.37,83.45,83.36,83.41,10647.0,77.6379,77.7124,77.6286,77.6751,10647.0
2015-06-17 12:50:00,83.4,83.41,83.3,83.33,4017.0,77.6658,77.6751,77.5727,77.6006,4017.0
2015-06-17 12:55:00,83.31,83.31,83.21,83.25,6140.0,77.582,77.582,77.4889,77.5261,6140.0
2015-06-17 13:00:00,83.24,83.25,83.17,83.18,17687.0,77.5168,77.5261,77.4516,77.461,17687.0
2015-06-17 13:05:00,83.18,83.21,83.1,83.14,10709.0,77.461,77.4889,77.3865,77.4237,10709.0
2015-06-17 13:10:00,83.14,83.29,83.14,83.25,43481.0,77.4237,77.5634,77.4237,77.5261,43481.0
2015-06-17 13:15:00,83.25,83.38,83.25,83.37,16613.0,77.5261,77.6472,77.5261,77.6379,16613.0
2015-06-17 13:20:00,83.38,83.41,83.34,83.35,16634.0,77.6472,77.6751,77.61,77.6193,16634.0
2015-06-17 13:25:00,83.34,83.41,83.31,83.4,11439.0,77.61,77.6751,77.582,77.6658,11439.0
2015-06-17 13:30:00,83.41,83.42,83.32,83.32,12524.0,77.6751,77.6845,77.5913,77.5913,12524.0
2015-06-17 13:35:00,83.33,83.34,83.28,83.28,10264.0,77.6006,77.61,77.5541,77.5541,10264.0
2015-06-17 13:40:00,83.29,83.34,83.28,83.34,5831.0,77.5634,77.61,77.5541,77.61,5831.0
2015-06-17 13:45:00,83.35,83.42,83.33,83.4,12046.0,77.6193,77.6845,77.6006,77.6658,12046.0
2015-06-17 13:50:00,83.41,83.54,83.4,83.51,12263.0,77.6751,77.7962,77.6658,77.7683,12263.0
2015-06-17 13:55:00,83.54,83.55,83.46,83.46,17983.0,77.7962,77.8055,77.7217,77.7217,17983.0
2015-06-17 14:00:00,83.45,83.73,83.22,83.73,46776.0,77.7124,77.9731,77.4982,77.9731,46776.0
2015-06-17 14:05:00,83.71,83.83,83.61,83.77,34709.0,77.9545,78.0663,77.8614,78.0104,34709.0
2015-06-17 14:10:00,83.77,83.81,83.66,83.73,13268.0,78.0104,78.0476,77.908,77.9731,13268.0
2015-06-17 14:15:00,83.75,83.78,83.64,83.65,12484.0,77.9918,78.0197,77.8893,77.8986,12484.0
2015-06-17 14:20:00,83.58,83.62,83.34,83.38,19361.0,77.8335,77.8707,77.61,77.6472,19361.0
2015-06-17 14:25:00,83.38,83.51,83.37,83.44,10366.0,77.6472,77.7683,77.6379,77.7031,10366.0
2015-06-17 14:30:00,83.42,83.69,83.39,83.62,28852.0,77.6845,77.9359,77.6565,77.8707,28852.0
2015-06-17 14:35:00,83.65,83.67,83.55,83.67,23699.0,77.8986,77.9173,77.8055,77.9173,23699.0
2015-06-17 14:40:00,83.69,83.83,83.67,83.78,30403.0,77.9359,78.0663,77.9173,78.0197,30403.0
2015-06-17 14:45:00,83.79,83.9,83.75,83.87,23627.0,78.029,78.1315,77.9918,78.1035,23627.0
2015-06-17 14:50:00,83.87,83.92,83.83,83.9,16951.0,78.1035,78.1501,78.0663,78.1315,16951.0
2015-06-17 14:55:00,83.89,83.98,83.84,83.97,25879.0,78.1221,78.206,78.0756,78.1966,25879.0
2015-06-17 15:00:00,83.97,84.05,83.95,84.04,57663.0,78.1966,78.2711,78.178,78.2618,57663.0
2015-06-17 15:05:00,84.03,84.31,84.03,84.3,112807.0,78.2525,78.5133,78.2525,78.504,112807.0
2015-06-17 15:10:00,84.31,84.58,84.3,84.49,194859.0,78.5133,78.7647,78.504,78.6809,194859.0
2015-06-17 15:15:00,84.48,84.48,84.33,84.44,211336.0,78.6716,78.6716,78.5319,78.6343,211336.0
2015-06-17 15:20:00,84.45,84.45,84.24,84.37,66398.0,78.6436,78.6436,78.4481,78.5691,66398.0
2015-06-17 15:25:00,84.34,84.44,84.34,84.43,83755.0,78.5412,78.6343,78.5412,78.625,83755.0
2015-06-17 15:30:00,84.42,84.5,84.22,84.27,83339.0,78.6157,78.6902,78.4295,78.476,83339.0
2015-06-17 15:35:00,84.27,84.32,84.24,84.26,55255.0,78.476,78.5226,78.4481,78.4667,55255.0
2015-06-17 15:40:00,84.26,84.26,84.09,84.2,62396.0,78.4667,78.4667,78.3084,78.4108,62396.0
2015-06-17 15:45:00,84.2,84.22,84.04,84.06,95845.0,78.4108,78.4295,78.2618,78.2805,95845.0
2015-06-17 15:50:00,84.05,84.06,83.98,84.05,394325.0,78.2711,78.2805,78.206,78.2711,394325.0
2015-06-17 15:55:00,84.05,84.16,84.02,84.09,300975.0,78.2711,78.3736,78.2432,78.3084,300975.0
2015-06-18 09:30:00,84.04,84.34,83.86,83.93,54839.0,78.2618,78.5412,78.0942,78.1594,54839.0
2015-06-18 09:35:00,83.94,84.02,83.33,83.46,51736.0,78.1687,78.2432,77.6006,77.7217,51736.0
2015-06-18 09:40:00,83.5,83.79,83.23,83.77,52891.0,77.759,78.029,77.5075,78.0104,52891.0
2015-06-18 09:45:00,83.76,83.78,83.46,83.51,128437.0,78.0011,78.0197,77.7217,77.7683,128437.0
2015-06-18 09:50:00,83.51,83.58,82.98,83.12,61893.0,77.7683,77.8335,77.2747,77.4051,61893.0
2015-06-18 09:55:00,83.12,83.17,82.72,82.73,55647.0,77.4051,77.4516,77.0326,77.0419,55647.0
2015-06-18 10:00:00,82.73,83.02,82.73,82.98,42839.0,77.0419,77.312,77.0419,77.2747,42839.0
2015-06-18 10:05:00,82.98,83.01,82.84,82.85,51516.0,77.2747,77.3027,77.1443,77.1537,51516.0
2015-06-18 10:10:00,82.87,83.05,82.85,82.99,35612.0,77.1723,77.3399,77.1537,77.284,35612.0
2015-06-18 10:15:00,83.04,83.33,83.04,83.33,38501.0,77.3306,77.6006,77.3306,77.6006,38501.0
2015-06-18 10:20:00,83.33,83.47,83.33,83.45,40336.0,77.6006,77.731,77.6006,77.7124,40336.0
2015-06-18 10:25:00,83.43,83.67,83.4,83.67,42648.0,77.6938,77.9173,77.6658,77.9173,42648.0
2015-06-18 10:30:00,83.68,83.68,83.44,83.45,38810.0,77.9266,77.9266,77.7031,77.7124,38810.0
2015-06-18 10:35:00,83.46,83.79,83.46,83.79,62579.0,77.7217,78.029,77.7217,78.029,62579.0
2015-06-18 10:40:00,83.79,84.02,83.78,83.99,50165.0,78.029,78.2432,78.0197,78.2153,50165.0
2015-06-18 10:45:00,83.98,84.03,83.75,83.75,35150.0,78.206,78.2525,77.9918,77.9918,35150.0
2015-06-18 10:50:00,83.76,83.86,83.72,83.82,22907.0,78.0011,78.0942,77.9638,78.057,22907.0
2015-06-18 10:55:00,83.83,83.83,83.58,83.61,27665.0,78.0663,78.0663,77.8335,77.8614,27665.0
2015-06-18 11:00:00,83.62,83.72,83.56,83.69,32001.0,77.8707,77.9638,77.8148,77.9359,32001.0
2015-06-18 11:05:00,83.69,83.78,83.69,83.77,18892.0,77.9359,78.0197,77.9359,78.0104,18892.0
2015-06-18 11:10:00,83.78,83.81,83.74,83.76,14454.0,78.0197,78.0476,77.9825,78.0011,14454.0
2015-06-18 11:15:00,83.77,83.86,83.75,83.76,25090.0,78.0104,78.0942,77.9918,78.0011,25090.0
2015-06-18 11:20:00,83.75,83.75,83.64,83.68,9895.0,77.9918,77.9918,77.8893,77.9266,9895.0
2015-06-18 11:25:00,83.67,83.68,83.53,83.53,28005.0,77.9173,77.9266,77.7869,77.7869,28005.0
2015-06-18 11:30:00,83.53,83.65,83.51,83.56,36432.0,77.7869,77.8986,77.7683,77.8148,36432.0
2015-06-18 11:35:00,83.57,83.57,83.46,83.5,21728.0,77.8241,77.8241,77.7217,77.759,21728.0
2015-06-18 11:40:00,83.52,83.67,83.5,83.64,20554.0,77.7776,77.9173,77.759,77.8893,20554.0
2015-06-18 11:45:00,83.63,83.67,83.53,83.53,13670.0,77.88,77.9173,77.7869,77.7869,13670.0
2015-06-18 11:50:00,83.57,83.63,83.52,83.58,15406.0,77.8241,77.88,77.7776,77.8335,15406.0
2015-06-18 11:55:00,83.58,83.62,83.48,83.49,14372.0,77.8335,77.8707,77.7403,77.7496,14372.0
2015-06-18 12:00:00,83.51,83.61,83.49,83.59,19420.0,77.7683,77.8614,77.7496,77.8428,19420.0
2015-06-18 12:05:00,83.59,83.59,83.44,83.45,15079.0,77.8428,77.8428,77.7031,77.7124,15079.0
2015-06-18 12:10:00,83.44,83.48,83.41,83.41,11033.0,77.7031,77.7403,77.6751,77.6751,11033.0
2015-06-18 12:15:00,83.4,83.52,83.39,83.46,42700.0,77.6658,77.7776,77.6565,77.7217,42700.0
2015-06-18 12:20:00,83.45,83.51,83.41,83.42,20850.0,77.7124,77.7683,77.6751,77.6845,20850.0
2015-06-18 12:25:00,83.44,83.45,83.35,83.43,13936.0,77.7031,77.7124,77.6193,77.6938,13936.0
2015-06-18 12:30:00,83.44,83.64,83.44,83.64,12193.0,77.7031,77.8893,77.7031,77.8893,12193.0
2015-06-18 12:35:00,83.66,83.67,83.52,83.54,18758.0,77.908,77.9173,77.7776,77.7962,18758.0
2015-06-18 12:40:00,83.54,83.56,83.49,83.49,11538.0,77.7962,77.8148,77.7496,77.7496,11538.0
2015-06-18 12:45:00,83.49,83.51,83.45,83.46,9421.0,77.7496,77.7683,77.7124,77.7217,9421.0
2015-06-18 12:50:00,83.47,83.53,83.45,83.47,16858.0,77.731,77.7869,77.7124,77.731,16858.0
2015-06-18 12:55:00,83.47,83.55,83.47,83.49,5567.0,77.731,77.8055,77.731,77.7496,5567.0
2015-06-18 13:00:00,83.5,83.57,83.47,83.5,11947.0,77.759,77.8241,77.731,77.759,11947.0
2015-06-18 13:05:00,83.51,83.51,83.4,83.4,14738.0,77.7683,77.7683,77.6658,77.6658,14738.0
2015-06-18 13:10:00,83.39,83.57,83.39,83.55,15593.0,77.6565,77.8241,77.6565,77.8055,15593.0
2015-06-18 13:15:00,83.57,83.57,83.53,83.56,8639.0,77.8241,77.8241,77.7869,77.8148,8639.0
2015-06-18 13:20:00,83.56,83.62,83.29,83.43,29588.0,77.8148,77.8707,77.5634,77.6938,29588.0
2015-06-18 13:25:00,83.44,83.47,83.37,83.37,11963.0,77.7031,77.731,77.6379,77.6379,11963.0
2015-06-18 13:30:00,83.38,83.48,83.38,83.43,37621.0,77.6472,77.7403,77.6472,77.6938,37621.0
2015-06-18 13:35:00,83.44,83.56,83.44,83.53,11460.0,77.7031,77.8148,77.7031,77.7869,11460.0
2015-06-18 13:40:00,83.54,83.55,83.46,83.46,10372.0,77.7962,77.8055,77.7217,77.7217,10372.0
2015-06-18 13:45:00,83.46,83.5,83.39,83.4,19387.0,77.7217,77.759,77.6565,77.6658,19387.0
2015-06-18 13:50:00,83.42,83.51,83.41,83.47,15122.0,77.6845,77.7683,77.6751,77.731,15122.0
2015-06-18 13:55:00,83.45,83.49,83.42,83.49,28625.0,77.7124,77.7496,77.6845,77.7496,28625.0
2015-06-18 14:00:00,83.49,83.52,83.43,83.46,31195.0,77.7496,77.7776,77.6938,77.7217,31195.0
2015-06-18 14:05:00,83.47,83.47,83.36,83.42,17417.0,77.731,77.731,77.6286,77.6845,17417.0
2015-06-18 14:10:00,83.43,83.49,83.4,83.45,16792.0,77.6938,77.7496,77.6658,77.7124,16792.0
2015-06-18 14:15:00,83.45,83.52,83.45,83.52,26279.0,77.7124,77.7776,77.7124,77.7776,26279.0
2015-06-18 14:20:00,83.52,83.59,83.5,83.57,34755.0,77.7776,77.8428,77.759,77.8241,34755.0
2015-06-18 14:25:00,83.58,83.72,83.55,83.67,37268.0,77.8335,77.9638,77.8055,77.9173,37268.0
2015-06-18 14:30:00,83.67,83.69,83.59,83.62,19132.0,77.9173,77.9359,77.8428,77.8707,19132.0
2015-06-18 14:35:00,83.66,83.67,83.58,83.64,12736.0,77.908,77.9173,77.8335,77.8893,12736.0
2015-06-18 14:40:00,83.66,83.67,83.57,83.57,12852.0,77.908,77.9173,77.8241,77.8241,12852.0
2015-06-18 14:45:00,83.57,83.59,83.48,83.49,13985.0,77.8241,77.8428,77.7403,77.7496,13985.0
2015-06-18 14:50:00,83.5,83.55,83.49,83.53,23431.0,77.759,77.8055,77.7496,77.7869,23431.0
2015-06-18 14:55:00,83.52,83.6,83.51,83.59,22277.0,77.7776,77.8521,77.7683,77.8428,22277.0
2015-06-18 15:00:00,83.59,83.64,83.56,83.57,20025.0,77.8428,77.8893,77.8148,77.8241,20025.0
2015-06-18 15:05:00,83.57,83.61,83.54,83.56,23635.0,77.8241,77.8614,77.7962,77.8148,23635.0
2015-06-18 15:10:00,83.56,83.6,83.56,83.59,21014.0,77.8148,77.8521,77.8148,77.8428,21014.0
2015-06-18 15:15:00,83.59,83.6,83.56,83.58,19181.0,77.8428,77.8521,77.8148,77.8335,19181.0
2015-06-18 15:20:00,83.58,83.59,83.52,83.58,31102.0,77.8335,77.8428,77.7776,77.8335,31102.0
2015-06-18 15:25:00,83.59,83.71,83.59,83.71,25366.0,77.8428,77.9545,77.8428,77.9545,25366.0
2015-06-18 15:30:00,83.7,83.77,83.7,83.77,30987.0,77.9452,78.0104,77.9452,78.0104,30987.0
2015-06-18 15:35:00,83.76,83.79,83.7,83.7,36888.0,78.0011,78.029,77.9452,77.9452,36888.0
2015-06-18 15:40:00,83.71,83.85,83.7,83.84,52040.0,77.9545,78.0849,77.9452,78.0756,52040.0
2015-06-18 15:45:00,83.84,83.85,83.7,83.71,63468.0,78.0756,78.0849,77.9452,77.9545,63468.0
2015-06-18 15:50:00,83.7,83.74,83.61,83.62,65087.0,77.9452,77.9825,77.8614,77.8707,65087.0
2015-06-18 15:55:00,83.61,83.61,83.55,83.57,120201.0,77.8614,77.8614,77.8055,77.8241,120201.0
2015-06-19 09:30:00,83.71,83.88,83.65,83.85,262322.0,77.9545,78.1128,77.8986,78.0849,262322.0
2015-06-19 09:35:00,83.84,84.12,83.84,84.12,22119.0,78.0756,78.3363,78.0756,78.3363,22119.0
2015-06-19 09:40:00,84.16,84.36,84.12,84.23,38181.0,78.3736,78.5598,78.3363,78.4388,38181.0
2015-06-19 09:45:00,84.2,84.5,84.2,84.47,28602.0,78.4108,78.6902,78.4108,78.6623,28602.0
2015-06-19 09:50:00,84.46,84.51,84.35,84.45,29827.0,78.653,78.6995,78.5505,78.6436,29827.0
2015-06-19 09:55:00,84.43,84.5,84.13,84.17,53913.0,78.625,78.6902,78.3456,78.3829,53913.0
2015-06-19 10:00:00,84.16,84.2,83.97,83.98,39201.0,78.3736,78.4108,78.1966,78.206,39201.0
2015-06-19 10:05:00,83.98,84.23,83.98,84.19,27652.0,78.206,78.4388,78.206,78.4015,27652.0
2015-06-19 10:10:00,84.2,84.34,84.11,84.34,84171.0,78.4108,78.5412,78.327,78.5412,84171.0
2015-06-19 10:15:00,84.31,84.5,84.23,84.48,42075.0,78.5133,78.6902,78.4388,78.6716,42075.0
2015-06-19 10:20:00,84.48,84.52,84.45,84.48,24858.0,78.6716,78.7088,78.6436,78.6716,24858.0
2015-06-19 10:25:00,84.48,84.5,84.4,84.42,20575.0,78.6716,78.6902,78.5971,78.6157,20575.0
2015-06-19 10:30:00,84.42,84.58,84.42,84.55,23364.0,78.6157,78.7647,78.6157,78.7368,23364.0
2015-06-19 10:35:00,84.56,84.61,84.53,84.59,33365.0,78.7461,78.7926,78.7181,78.774,33365.0
2015-06-19 10:40:00,84.58,84.66,84.55,84.59,42246.0,78.7647,78.8392,78.7368,78.774,42246.0
2015-06-19 10:45:00,84.61,84.63,84.46,84.57,35751.0,78.7926,78.8113,78.653,78.7554,35751.0
2015-06-19 10:50:00,84.58,84.68,84.54,84.64,11519.0,78.7647,78.8578,78.7275,78.8206,11519.0
2015-06-19 10:55:00,84.65,84.65,84.54,84.58,24542.0,78.8299,78.8299,78.7275,78.7647,24542.0
2015-06-19 11:00:00,84.55,84.68,84.54,84.65,36996.0,78.7368,78.8578,78.7275,78.8299,36996.0
2015-06-19 11:05:00,84.67,84.72,84.66,84.67,11256.0,78.8485,78.8951,78.8392,78.8485,11256.0
2015-06-19 11:10:00,84.67,84.85,84.66,84.81,13503.0,78.8485,79.0161,78.8392,78.9789,13503.0
2015-06-19 11:15:00,84.81,84.81,84.72,84.75,23184.0,78.9789,78.9789,78.8951,78.923,23184.0
2015-06-19 11:20:00,84.75,84.81,84.72,84.75,13537.0,78.923,78.9789,78.8951,78.923,13537.0
2015-06-19 11:25:00,84.77,84.83,84.74,84.79,13015.0,78.9416,78.9975,78.9137,78.9603,13015.0
2015-06-19 11:30:00,84.81,84.84,84.73,84.73,24861.0,78.9789,79.0068,78.9044,78.9044,24861.0
2015-06-19 11:35:00,84.73,84.84,84.72,84.74,16207.0,78.9044,79.0068,78.8951,78.9137,16207.0
2015-06-19 11:40:00,84.75,84.77,84.71,84.75,16272.0,78.923,78.9416,78.8858,78.923,16272.0
2015-06-19 11:45:00,84.75,84.75,84.7,84.75,19069.0,78.923,78.923,78.8765,78.923,19069.0
2015-06-19 11:50:00,84.73,84.89,84.73,84.89,42300.0,78.9044,79.0534,78.9044,79.0534,42300.0
2015-06-19 11:55:00,84.89,84.94,84.84,84.88,18757.0,79.0534,79.1,79.0068,79.0441,18757.0
2015-06-19 12:00:00,84.87,84.92,84.78,84.88,19974.0,79.0348,79.0813,78.951,79.0441,19974.0
2015-06-19 12:05:00,84.89,84.95,84.85,84.92,14216.0,79.0534,79.1093,79.0161,79.0813,14216.0
2015-06-19 12:10:00,84.94,84.96,84.86,84.9,13486.0,79.1,79.1186,79.0255,79.0627,13486.0
2015-06-19 12:15:00,84.93,85.06,84.91,84.99,62434.0,79.0906,79.2117,79.072,79.1465,62434.0
2015-06-19 12:20:00,84.99,85.0,84.83,84.83,31943.0,79.1465,79.1558,78.9975,78.9975,31943.0
2015-06-19 12:25:00,84.83,84.99,84.81,84.97,14006.0,78.9975,79.1465,78.9789,79.1279,14006.0
2015-06-19 12:30:00,84.95,85.0,84.9,84.98,13763.0,79.1093,79.1558,79.0627,79.1372,13763.0
2015-06-19 12:35:00,84.98,85.0,84.9,84.99,20248.0,79.1372,79.1558,79.0627,79.1465,20248.0
2015-06-19 12:40:00,84.98,85.02,84.95,85.01,23458.0,79.1372,79.1745,79.1093,79.1651,23458.0
2015-06-19 12:45:00,85.01,85.02,84.93,84.98,15050.0,79.1651,79.1745,79.0906,79.1372,15050.0
2015-06-19 12:50:00,84.96,84.98,84.92,84.92,11518.0,79.1186,79.1372,79.0813,79.0813,11518.0
2015-06-19 12:55:00,84.93,84.99,84.92,84.98,12608.0,79.0906,79.1465,79.0813,79.1372,12608.0
2015-06-19 13:00:00,84.98,85.01,84.97,85.0,13173.0,79.1372,79.1651,79.1279,79.1558,13173.0
2015-06-19 13:05:00,85.01,85.03,84.97,85.01,23320.0,79.1651,79.1838,79.1279,79.1651,23320.0
2015-06-19 13:10:00,85.02,85.04,84.98,85.01,27252.0,79.1745,79.1931,79.1372,79.1651,27252.0
2015-06-19 13:15:00,85.04,85.04,84.91,84.94,18672.0,79.1931,79.1931,79.072,79.1,18672.0
2015-06-19 13:20:00,84.95,84.96,84.89,84.92,11542.0,79.1093,79.1186,79.0534,79.0813,11542.0
2015-06-19 13:25:00,84.94,84.99,84.89,84.89,23562.0,79.1,79.1465,79.0534,79.0534,23562.0
2015-06-19 13:30:00,84.9,84.92,84.86,84.89,25840.0,79.0627,79.0813,79.0255,79.0534,25840.0
2015-06-19 13:35:00,84.89,85.0,84.88,84.99,21713.0,79.0534,79.1558,79.0441,79.1465,21713.0
2015-06-19 13:40:00,84.98,85.01,84.95,84.98,14261.0,79.1372,79.1651,79.1093,79.1372,14261.0
2015-06-19 13:45:00,84.99,85.02,84.95,84.99,16108.0,79.1465,79.1745,79.1093,79.1465,16108.0
2015-06-19 13:50:00,84.99,85.01,84.87,84.89,19852.0,79.1465,79.1651,79.0348,79.0534,19852.0
2015-06-19 13:55:00,84.88,84.92,84.88,84.9,11154.0,79.0441,79.0813,79.0441,79.0627,11154.0
2015-06-19 14:00:00,84.9,85.0,84.89,85.0,14800.0,79.0627,79.1558,79.0534,79.1558,14800.0
2015-06-19 14:05:00,84.99,85.02,84.91,84.92,18566.0,79.1465,79.1745,79.072,79.0813,18566.0
2015-06-19 14:10:00,84.93,85.02,84.9,85.01,19544.0,79.0906,79.1745,79.0627,79.1651,19544.0
2015-06-19 14:15:00,85.03,85.03,84.93,84.98,20777.0,79.1838,79.1838,79.0906,79.1372,20777.0
2015-06-19 14:20:00,85.01,85.01,84.94,84.95,17195.0,79.1651,79.1651,79.1,79.1093,17195.0
2015-06-19 14:25:00,84.93,84.97,84.9,84.94,19301.0,79.0906,79.1279,79.0627,79.1,19301.0
2015-06-19 14:30:00,84.96,84.96,84.88,84.9,17136.0,79.1186,79.1186,79.0441,79.0627,17136.0
2015-06-19 14:35:00,84.9,84.96,84.85,84.93,17212.0,79.0627,79.1186,79.0161,79.0906,17212.0
2015-06-19 14:40:00,84.93,84.95,84.86,84.9,12758.0,79.0906,79.1093,79.0255,79.0627,12758.0
2015-06-19 14:45:00,84.9,84.91,84.83,84.88,15338.0,79.0627,79.072,78.9975,79.0441,15338.0
2015-06-19 14:50:00,84.89,84.92,84.86,84.89,18008.0,79.0534,79.0813,79.0255,79.0534,18008.0
2015-06-19 14:55:00,84.9,84.9,84.82,84.84,22344.0,79.0627,79.0627,78.9882,79.0068,22344.0
2015-06-19 15:00:00,84.85,84.86,84.81,84.84,20781.0,79.0161,79.0255,78.9789,79.0068,20781.0
2015-06-19 15:05:00,84.84,84.9,84.82,84.88,18658.0,79.0068,79.0627,78.9882,79.0441,18658.0
2015-06-19 15:10:00,84.88,84.89,84.82,84.83,24724.0,79.0441,79.0534,78.9882,78.9975,24724.0
2015-06-19 15:15:00,84.82,84.82,84.68,84.69,62844.0,78.9882,78.9882,78.8578,78.8671,62844.0
2015-06-19 15:20:00,84.69,84.75,84.68,84.73,44804.0,78.8671,78.923,78.8578,78.9044,44804.0
2015-06-19 15:25:00,84.72,84.72,84.61,84.64,43737.0,78.8951,78.8951,78.7926,78.8206,43737.0
2015-06-19 15:30:00,84.62,84.68,84.61,84.67,59315.0,78.802,78.8578,78.7926,78.8485,59315.0
2015-06-19 15:35:00,84.67,84.71,84.59,84.61,75198.0,78.8485,78.8858,78.774,78.7926,75198.0
2015-06-19 15:40:00,84.61,84.61,84.5,84.53,92078.0,78.7926,78.7926,78.6902,78.7181,92078.0
2015-06-19 15:45:00,84.53,84.6,84.52,84.55,111070.0,78.7181,78.7833,78.7088,78.7368,111070.0
2015-06-19 15:50:00,84.55,84.56,84.46,84.46,131663.0,78.7368,78.7461,78.653,78.653,131663.0
2015-06-19 15:55:00,84.46,84.49,84.38,84.38,363270.0,78.653,78.6809,78.5785,78.5785,363270.0
2015-06-22 09:30:00,84.66,85.18,84.15,84.75,140621.0,78.8392,79.3235,78.3643,78.923,140621.0
2015-06-22 09:35:00,84.76,84.84,84.66,84.75,54602.0,78.9323,79.0068,78.8392,78.923,54602.0
2015-06-22 09:40:00,84.75,85.06,84.75,85.06,48818.0,78.923,79.2117,78.923,79.2117,48818.0
2015-06-22 09:45:00,85.09,85.41,85.07,85.35,109719.0,79.2396,79.5376,79.221,79.4818,109719.0
2015-06-22 09:50:00,85.35,85.42,84.93,85.07,44980.0,79.4818,79.547,79.0906,79.221,44980.0
2015-06-22 09:55:00,85.07,85.37,84.98,85.36,32598.0,79.221,79.5004,79.1372,79.4911,32598.0
2015-06-22 10:00:00,85.36,85.48,85.3,85.4,39734.0,79.4911,79.6028,79.4352,79.5283,39734.0
2015-06-22 10:05:00,85.43,85.43,85.15,85.2,69852.0,79.5563,79.5563,79.2955,79.3421,69852.0
2015-06-22 10:10:00,85.22,85.32,85.19,85.28,51486.0,79.3607,79.4538,79.3328,79.4166,51486.0
2015-06-22 10:15:00,85.28,85.33,85.12,85.14,20826.0,79.4166,79.4631,79.2676,79.2862,20826.0
2015-06-22 10:20:00,85.11,85.11,84.98,85.01,19064.0,79.2583,79.2583,79.1372,79.1651,19064.0
2015-06-22 10:25:00,85.03,85.06,84.97,84.98,28279.0,79.1838,79.2117,79.1279,79.1372,28279.0
2015-06-22 10:30:00,84.95,85.04,84.94,85.0,15035.0,79.1093,79.1931,79.1,79.1558,15035.0
2015-06-22 10:35:00,85.0,85.02,84.95,84.96,18040.0,79.1558,79.1745,79.1093,79.1186,18040.0
2015-06-22 10:40:00,84.97,85.03,84.95,85.01,13312.0,79.1279,79.1838,79.1093,79.1651,13312.0
2015-06-22 10:45:00,85.04,85.06,84.99,85.01,20651.0,79.1931,79.2117,79.1465,79.1651,20651.0
2015-06-22 10:50:00,85.01,85.04,84.97,84.98,19602.0,79.1651,79.1931,79.1279,79.1372,19602.0
2015-06-22 10:55:00,84.97,85.06,84.97,85.05,8690.0,79.1279,79.2117,79.1279,79.2024,8690.0
2015-06-22 11:00:00,85.04,85.06,84.98,85.01,12669.0,79.1931,79.2117,79.1372,79.1651,12669.0
2015-06-22 11:05:00,85.01,85.08,84.96,85.07,18147.0,79.1651,79.2303,79.1186,79.221,18147.0
2015-06-22 11:10:00,85.08,85.17,85.08,85.17,11130.0,79.2303,79.3141,79.2303,79.3141,11130.0
2015-06-22 11:15:00,85.17,85.18,85.03,85.04,26169.0,79.3141,79.3235,79.1838,79.1931,26169.0
2015-06-22 11:20:00,85.05,85.08,84.93,84.97,31010.0,79.2024,79.2303,79.0906,79.1279,31010.0
2015-06-22 11:25:00,84.98,84.98,84.82,84.84,20907.0,79.1372,79.1372,78.9882,79.0068,20907.0
2015-06-22 11:30:00,84.84,84.86,84.7,84.72,26316.0,79.0068,79.0255,78.8765,78.8951,26316.0
2015-06-22 11:35:00,84.72,84.75,84.63,84.63,30069.0,78.8951,78.923,78.8113,78.8113,30069.0
2015-06-22 11:40:00,84.62,84.63,84.42,84.43,42043.0,78.802,78.8113,78.6157,78.625,42043.0
2015-06-22 11:45:00,84.43,84.6,84.38,84.6,25545.0,78.625,78.7833,78.5785,78.7833,25545.0
2015-06-22 11:50:00,84.61,84.61,84.42,84.55,20761.0,78.7926,78.7926,78.6157,78.7368,20761.0
2015-06-22 11:55:00,84.54,84.6,84.51,84.56,9968.0,78.7275,78.7833,78.6995,78.7461,9968.0
2015-06-22 12:00:00,84.55,84.57,84.41,84.43,12596.0,78.7368,78.7554,78.6064,78.625,12596.0
2015-06-22 12:05:00,84.46,84.52,84.42,84.52,14725.0,78.653,78.7088,78.6157,78.7088,14725.0
2015-06-22 12:10:00,84.5,84.53,84.45,84.51,16013.0,78.6902,78.7181,78.6436,78.6995,16013.0
2015-06-22 12:15:00,84.52,84.58,84.45,84.54,21393.0,78.7088,78.7647,78.6436,78.7275,21393.0
2015-06-22 12:20:00,84.54,84.55,84.43,84.48,13615.0,78.7275,78.7368,78.625,78.6716,13615.0
2015-06-22 12:25:00,84.44,84.45,84.29,84.39,19277.0,78.6343,78.6436,78.4946,78.5878,19277.0
2015-06-22 12:30:00,84.38,84.49,84.37,84.49,9600.0,78.5785,78.6809,78.5691,78.6809,9600.0
2015-06-22 12:35:00,84.51,84.58,84.5,84.56,10286.0,78.6995,78.7647,78.6902,78.7461,10286.0
2015-06-22 12:40:00,84.58,84.58,84.52,84.56,8759.0,78.7647,78.7647,78.7088,78.7461,8759.0
2015-06-22 12:45:00,84.56,84.58,84.48,84.53,7642.0,78.7461,78.7647,78.6716,78.7181,7642.0
2015-06-22 12:50:00,84.56,84.58,84.54,84.55,6679.0,78.7461,78.7647,78.7275,78.7368,6679.0
2015-06-22 12:55:00,84.54,84.58,84.52,84.53,7413.0,78.7275,78.7647,78.7088,78.7181,7413.0
2015-06-22 13:00:00,84.51,84.62,84.51,84.62,5820.0,78.6995,78.802,78.6995,78.802,5820.0
2015-06-22 13:05:00,84.61,84.61,84.45,84.47,14369.0,78.7926,78.7926,78.6436,78.6623,14369.0
2015-06-22 13:10:00,84.45,84.46,84.34,84.34,5331.0,78.6436,78.653,78.5412,78.5412,5331.0
2015-06-22 13:15:00,84.34,84.39,84.34,84.39,7803.0,78.5412,78.5878,78.5412,78.5878,7803.0
2015-06-22 13:20:00,84.4,84.47,84.39,84.39,13023.0,78.5971,78.6623,78.5878,78.5878,13023.0
2015-06-22 13:25:00,84.39,84.41,84.35,84.35,8903.0,78.5878,78.6064,78.5505,78.5505,8903.0
2015-06-22 13:30:00,84.36,84.41,84.34,84.41,5500.0,78.5598,78.6064,78.5412,78.6064,5500.0
2015-06-22 13:35:00,84.4,84.43,84.38,84.39,13176.0,78.5971,78.625,78.5785,78.5878,13176.0
2015-06-22 13:40:00,84.39,84.42,84.37,84.37,9210.0,78.5878,78.6157,78.5691,78.5691,9210.0
2015-06-22 13:45:00,84.39,84.4,84.31,84.32,12370.0,78.5878,78.5971,78.5133,78.5226,12370.0
2015-06-22 13:50:00,84.31,84.44,84.31,84.35,11161.0,78.5133,78.6343,78.5133,78.5505,11161.0
2015-06-22 13:55:00,84.35,84.43,84.34,84.4,7417.0,78.5505,78.625,78.5412,78.5971,7417.0
2015-06-22 14:00:00,84.4,84.43,84.32,84.38,12875.0,78.5971,78.625,78.5226,78.5785,12875.0
2015-06-22 14:05:00,84.41,84.46,84.35,84.46,10706.0,78.6064,78.653,78.5505,78.653,10706.0
2015-06-22 14:10:00,84.45,84.5,84.45,84.48,7559.0,78.6436,78.6902,78.6436,78.6716,7559.0
2015-06-22 14:15:00,84.49,84.52,84.41,84.45,13479.0,78.6809,78.7088,78.6064,78.6436,13479.0
2015-06-22 14:20:00,84.44,84.5,84.43,84.5,11690.0,78.6343,78.6902,78.625,78.6902,11690.0
2015-06-22 14:25:00,84.48,84.5,84.45,84.47,10922.0,78.6716,78.6902,78.6436,78.6623,10922.0
2015-06-22 14:30:00,84.47,84.55,84.43,84.55,15879.0,78.6623,78.7368,78.625,78.7368,15879.0
2015-06-22 14:35:00,84.55,84.59,84.48,84.51,16965.0,78.7368,78.774,78.6716,78.6995,16965.0
2015-06-22 14:40:00,84.51,84.54,84.48,84.51,23605.0,78.6995,78.7275,78.6716,78.6995,23605.0
2015-06-22 14:45:00,84.51,84.53,84.48,84.53,14710.0,78.6995,78.7181,78.6716,78.7181,14710.0
2015-06-22 14:50:00,84.54,84.57,84.53,84.56,11285.0,78.7275,78.7554,78.7181,78.7461,11285.0
2015-06-22 14:55:00,84.56,84.58,84.54,84.55,18790.0,78.7461,78.7647,78.7275,78.7368,18790.0
2015-06-22 15:00:00,84.54,84.58,84.51,84.55,17156.0,78.7275,78.7647,78.6995,78.7368,17156.0
2015-06-22 15:05:00,84.53,84.58,84.52,84.56,30487.0,78.7181,78.7647,78.7088,78.7461,30487.0
2015-06-22 15:10:00,84.56,84.6,84.55,84.6,14517.0,78.7461,78.7833,78.7368,78.7833,14517.0
2015-06-22 15:15:00,84.6,84.6,84.45,84.47,22523.0,78.7833,78.7833,78.6436,78.6623,22523.0
2015-06-22 15:20:00,84.47,84.55,84.46,84.54,20887.0,78.6623,78.7368,78.653,78.7275,20887.0
2015-06-22 15:25:00,84.54,84.55,84.47,84.5,20769.0,78.7275,78.7368,78.6623,78.6902,20769.0
2015-06-22 15:30:00,84.5,84.58,84.5,84.56,21379.0,78.6902,78.7647,78.6902,78.7461,21379.0
2015-06-22 15:35:00,84.56,84.56,84.44,84.47,33813.0,78.7461,78.7461,78.6343,78.6623,33813.0
2015-06-22 15:40:00,84.47,84.51,84.41,84.5,28718.0,78.6623,78.6995,78.6064,78.6902,28718.0
2015-06-22 15:45:00,84.51,84.52,84.44,84.5,38645.0,78.6995,78.7088,78.6343,78.6902,38645.0
2015-06-22 15:50:00,84.5,84.53,84.48,84.51,33108.0,78.6902,78.7181,78.6716,78.6995,33108.0
2015-06-22 15:55:00,84.51,84.54,84.44,84.5,59810.0,78.6995,78.7275,78.6343,78.6902,59810.0
2015-06-23 09:30:00,84.69,84.87,84.5,84.55,38391.0,78.8671,79.0348,78.6902,78.7368,38391.0
2015-06-23 09:35:00,84.62,85.0,84.45,85.0,35512.0,78.802,79.1558,78.6436,79.1558,35512.0
2015-06-23 09:40:00,85.0,85.09,84.73,84.75,63817.0,79.1558,79.2396,78.9044,78.923,63817.0
2015-06-23 09:45:00,84.74,85.16,84.73,85.07,31650.0,78.9137,79.3048,78.9044,79.221,31650.0
2015-06-23 09:50:00,85.07,85.21,85.0,85.03,22554.0,79.221,79.3514,79.1558,79.1838,22554.0
2015-06-23 09:55:00,85.07,85.07,84.89,84.99,23194.0,79.221,79.221,79.0534,79.1465,23194.0
2015-06-23 10:00:00,84.99,85.07,84.94,84.98,29778.0,79.1465,79.221,79.1,79.1372,29778.0
2015-06-23 10:05:00,84.99,85.09,84.87,85.09,18966.0,79.1465,79.2396,79.0348,79.2396,18966.0
2015-06-23 10:10:00,85.06,85.18,85.05,85.06,27048.0,79.2117,79.3235,79.2024,79.2117,27048.0
2015-06-23 10:15:00,85.03,85.16,84.94,84.94,15582.0,79.1838,79.3048,79.1,79.1,15582.0
2015-06-23 10:20:00,84.96,85.01,84.9,84.96,17301.0,79.1186,79.1651,79.0627,79.1186,17301.0
2015-06-23 10:25:00,84.96,84.96,84.74,84.77,26372.0,79.1186,79.1186,78.9137,78.9416,26372.0
2015-06-23 10:30:00,84.74,84.83,84.66,84.69,22182.0,78.9137,78.9975,78.8392,78.8671,22182.0
2015-06-23 10:35:00,84.68,84.71,84.57,84.57,13218.0,78.8578,78.8858,78.7554,78.7554,13218.0
2015-06-23 10:40:00,84.57,84.57,84.41,84.42,12397.0,78.7554,78.7554,78.6064,78.6157,12397.0
2015-06-23 10:45:00,84.4,84.51,84.4,84.48,16937.0,78.5971,78.6995,78.5971,78.6716,16937.0
2015-06-23 10:50:00,84.49,84.57,84.48,84.49,17560.0,78.6809,78.7554,78.6716,78.6809,17560.0
2015-06-23 10:55:00,84.5,84.51,84.38,84.46,13488.0,78.6902,78.6995,78.5785,78.653,13488.0
2015-06-23 11:00:00,84.46,84.57,84.46,84.49,27811.0,78.653,78.7554,78.653,78.6809,27811.0
2015-06-23 11:05:00,84.51,84.52,84.45,84.47,15833.0,78.6995,78.7088,78.6436,78.6623,15833.0
2015-06-23 11:10:00,84.46,84.65,84.46,84.58,13607.0,78.653,78.8299,78.653,78.7647,13607.0
2015-06-23 11:15:00,84.57,84.65,84.46,84.52,14944.0,78.7554,78.8299,78.653,78.7088,14944.0
2015-06-23 11:20:00,84.55,84.55,84.39,84.47,10145.0,78.7368,78.7368,78.5878,78.6623,10145.0
2015-06-23 11:25:00,84.49,84.5,84.28,84.41,45603.0,78.6809,78.6902,78.4853,78.6064,45603.0
2015-06-23 11:30:00,84.41,84.47,84.39,84.42,7966.0,78.6064,78.6623,78.5878,78.6157,7966.0
2015-06-23 11:35:00,84.41,84.46,84.38,84.38,6785.0,78.6064,78.653,78.5785,78.5785,6785.0
2015-06-23 11:40:00,84.39,84.41,84.34,84.38,7678.0,78.5878,78.6064,78.5412,78.5785,7678.0
2015-06-23 11:45:00,84.38,84.43,84.34,84.42,9178.0,78.5785,78.625,78.5412,78.6157,9178.0
2015-06-23 11:50:00,84.42,84.43,84.32,84.33,11501.0,78.6157,78.625,78.5226,78.5319,11501.0
2015-06-23 11:55:00,84.32,84.35,84.29,84.34,10555.0,78.5226,78.5505,78.4946,78.5412,10555.0
2015-06-23 12:00:00,84.35,84.35,84.2,84.27,35145.0,78.5505,78.5505,78.4108,78.476,35145.0
2015-06-23 12:05:00,84.24,84.26,84.13,84.24,20582.0,78.4481,78.4667,78.3456,78.4481,20582.0
2015-06-23 12:10:00,84.21,84.21,84.15,84.18,24118.0,78.4201,78.4201,78.3643,78.3922,24118.0
2015-06-23 12:15:00,84.18,84.19,84.1,84.16,25953.0,78.3922,78.4015,78.3177,78.3736,25953.0
2015-06-23 12:20:00,84.15,84.2,84.12,84.15,12977.0,78.3643,78.4108,78.3363,78.3643,12977.0
2015-06-23 12:25:00,84.16,84.2,84.15,84.15,14816.0,78.3736,78.4108,78.3643,78.3643,14816.0
2015-06-23 12:30:00,84.14,84.29,84.14,84.26,11752.0,78.355,78.4946,78.355,78.4667,11752.0
2015-06-23 12:35:00,84.26,84.32,84.26,84.28,16785.0,78.4667,78.5226,78.4667,78.4853,16785.0
2015-06-23 12:40:00,84.28,84.3,84.25,84.26,7708.0,78.4853,78.504,78.4574,78.4667,7708.0
2015-06-23 12:45:00,84.26,84.26,84.17,84.18,10330.0,78.4667,78.4667,78.3829,78.3922,10330.0
2015-06-23 12:50:00,84.17,84.25,84.17,84.25,7897.0,78.3829,78.4574,78.3829,78.4574,7897.0
2015-06-23 12:55:00,84.25,84.26,84.19,84.19,10753.0,78.4574,78.4667,78.4015,78.4015,10753.0
2015-06-23 13:00:00,84.19,84.2,84.11,84.12,11074.0,78.4015,78.4108,78.327,78.3363,11074.0
2015-06-23 13:05:00,84.14,84.2,84.1,84.14,25540.0,78.355,78.4108,78.3177,78.355,25540.0
2015-06-23 13:10:00,84.15,84.17,84.07,84.08,10921.0,78.3643,78.3829,78.2898,78.2991,10921.0
2015-06-23 13:15:00,84.08,84.13,84.06,84.1,10902.0,78.2991,78.3456,78.2805,78.3177,10902.0
2015-06-23 13:20:00,84.11,84.11,84.04,84.04,8994.0,78.327,78.327,78.2618,78.2618,8994.0
2015-06-23 13:25:00,84.01,84.08,83.99,84.01,12389.0,78.2339,78.2991,78.2153,78.2339,12389.0
2015-06-23 13:30:00,84.02,84.04,84.0,84.0,11097.0,78.2432,78.2618,78.2246,78.2246,11097.0
2015-06-23 13:35:00,84.02,84.06,83.99,84.04,7804.0,78.2432,78.2805,78.2153,78.2618,7804.0
2015-06-23 13:40:00,84.04,84.1,84.02,84.1,11046.0,78.2618,78.3177,78.2432,78.3177,11046.0
2015-06-23 13:45:00,84.1,84.13,84.01,84.1,15678.0,78.3177,78.3456,78.2339,78.3177,15678.0
2015-06-23 13:50:00,84.1,84.14,84.08,84.12,28540.0,78.3177,78.355,78.2991,78.3363,28540.0
2015-06-23 13:55:00,84.12,84.18,84.11,84.17,8526.0,78.3363,78.3922,78.327,78.3829,8526.0
2015-06-23 14:00:00,84.15,84.24,84.14,84.24,14275.0,78.3643,78.4481,78.355,78.4481,14275.0
2015-06-23 14:05:00,84.23,84.26,84.13,84.19,15867.0,78.4388,78.4667,78.3456,78.4015,15867.0
2015-06-23 14:10:00,84.17,84.18,84.12,84.17,5746.0,78.3829,78.3922,78.3363,78.3829,5746.0
2015-06-23 14:15:00,84.17,84.21,84.1,84.17,16999.0,78.3829,78.4201,78.3177,78.3829,16999.0
2015-06-23 14:20:00,84.17,84.18,84.11,84.13,10289.0,78.3829,78.3922,78.327,78.3456,10289.0
2015-06-23 14:25:00,84.12,84.13,84.07,84.1,14688.0,78.3363,78.3456,78.2898,78.3177,14688.0
2015-06-23 14:30:00,84.1,84.18,84.09,84.15,17976.0,78.3177,78.3922,78.3084,78.3643,17976.0
2015-06-23 14:35:00,84.14,84.19,84.09,84.16,19077.0,78.355,78.4015,78.3084,78.3736,19077.0
2015-06-23 14:40:00,84.16,84.21,84.07,84.07,11794.0,78.3736,78.4201,78.2898,78.2898,11794.0
2015-06-23 14:45:00,84.09,84.12,84.07,84.07,8575.0,78.3084,78.3363,78.2898,78.2898,8575.0
2015-06-23 14:50:00,84.07,84.09,84.04,84.05,18198.0,78.2898,78.3084,78.2618,78.2711,18198.0
2015-06-23 14:55:00,84.05,84.11,83.99,84.02,22548.0,78.2711,78.327,78.2153,78.2432,22548.0
2015-06-23 15:00:00,84.04,84.13,84.04,84.12,12156.0,78.2618,78.3456,78.2618,78.3363,12156.0
2015-06-23 15:05:00,84.11,84.13,84.08,84.08,30697.0,78.327,78.3456,78.2991,78.2991,30697.0
2015-06-23 15:10:00,84.09,84.18,84.08,84.16,16921.0,78.3084,78.3922,78.2991,78.3736,16921.0
2015-06-23 15:15:00,84.17,84.23,84.17,84.2,19094.0,78.3829,78.4388,78.3829,78.4108,19094.0
2015-06-23 15:20:00,84.22,84.28,84.22,84.25,24368.0,78.4295,78.4853,78.4295,78.4574,24368.0
2015-06-23 15:25:00,84.25,84.29,84.24,84.26,19888.0,78.4574,78.4946,78.4481,78.4667,19888.0
2015-06-23 15:30:00,84.26,84.27,84.21,84.22,24725.0,78.4667,78.476,78.4201,78.4295,24725.0
2015-06-23 15:35:00,84.22,84.23,84.15,84.17,41083.0,78.4295,78.4388,78.3643,78.3829,41083.0
2015-06-23 15:40:00,84.17,84.2,84.13,84.14,28829.0,78.3829,78.4108,78.3456,78.355,28829.0
2015-06-23 15:45:00,84.15,84.19,84.13,84.15,51845.0,78.3643,78.4015,78.3456,78.3643,51845.0
2015-06-23 15:50:00,84.15,84.21,84.08,84.09,65470.0,78.3643,78.4201,78.2991,78.3084,65470.0
2015-06-23 15:55:00,84.09,84.11,83.93,83.93,208229.0,78.3084,78.327,78.1594,78.1594,208229.0
2015-06-24 09:30:00,84.0,84.1,83.5,83.61,53511.0,78.2246,78.3177,77.759,77.8614,53511.0
2015-06-24 09:35:00,83.68,83.92,83.54,83.92,34146.0,77.9266,78.1501,77.7962,78.1501,34146.0
2015-06-24 09:40:00,83.89,83.96,83.69,83.73,37524.0,78.1221,78.1873,77.9359,77.9731,37524.0
2015-06-24 09:45:00,83.73,83.75,83.45,83.6,17320.0,77.9731,77.9918,77.7124,77.8521,17320.0
2015-06-24 09:50:00,83.64,83.79,83.63,83.72,16652.0,77.8893,78.029,77.88,77.9638,16652.0
2015-06-24 09:55:00,83.71,83.78,83.61,83.65,9369.0,77.9545,78.0197,77.8614,77.8986,9369.0
2015-06-24 10:00:00,83.68,83.71,83.58,83.64,15435.0,77.9266,77.9545,77.8335,77.8893,15435.0
2015-06-24 10:05:00,83.63,83.66,83.44,83.5,19917.0,77.88,77.908,77.7031,77.759,19917.0
2015-06-24 10:10:00,83.52,83.56,83.44,83.47,20178.0,77.7776,77.8148,77.7031,77.731,20178.0
2015-06-24 10:15:00,83.45,83.53,83.35,83.35,37263.0,77.7124,77.7869,77.6193,77.6193,37263.0
2015-06-24 10:20:00,83.37,83.53,83.35,83.53,11821.0,77.6379,77.7869,77.6193,77.7869,11821.0
2015-06-24 10:25:00,83.53,83.75,83.53,83.69,14706.0,77.7869,77.9918,77.7869,77.9359,14706.0
2015-06-24 10:30:00,83.7,83.78,83.59,83.59,17791.0,77.9452,78.0197,77.8428,77.8428,17791.0
2015-06-24 10:35:00,83.59,83.69,83.54,83.65,14457.0,77.8428,77.9359,77.7962,77.8986,14457.0
2015-06-24 10:40:00,83.65,83.65,83.52,83.55,32637.0,77.8986,77.8986,77.7776,77.8055,32637.0
2015-06-24 10:45:00,83.55,83.6,83.53,83.58,22055.0,77.8055,77.8521,77.7869,77.8335,22055.0
2015-06-24 10:50:00,83.58,83.68,83.57,83.61,40106.0,77.8335,77.9266,77.8241,77.8614,40106.0
2015-06-24 10:55:00,83.59,83.6,83.5,83.57,28456.0,77.8428,77.8521,77.759,77.8241,28456.0
2015-06-24 11:00:00,83.56,83.56,83.28,83.29,56021.0,77.8148,77.8148,77.5541,77.5634,56021.0
2015-06-24 11:05:00,83.29,83.5,83.28,83.47,30525.0,77.5634,77.759,77.5541,77.731,30525.0
2015-06-24 11:10:00,83.46,83.54,83.46,83.46,15117.0,77.7217,77.7962,77.7217,77.7217,15117.0
2015-06-24 11:15:00,83.46,83.48,83.37,83.43,30300.0,77.7217,77.7403,77.6379,77.6938,30300.0
2015-06-24 11:20:00,83.44,83.5,83.32,83.33,22835.0,77.7031,77.759,77.5913,77.6006,22835.0
2015-06-24 11:25:00,83.33,83.36,83.26,83.35,36238.0,77.6006,77.6286,77.5355,77.6193,36238.0
2015-06-24 11:30:00,83.35,83.37,83.27,83.31,14361.0,77.6193,77.6379,77.5448,77.582,14361.0
2015-06-24 11:35:00,83.31,83.33,83.27,83.29,26792.0,77.582,77.6006,77.5448,77.5634,26792.0
2015-06-24 11:40:00,83.28,83.4,83.27,83.4,17141.0,77.5541,77.6658,77.5448,77.6658,17141.0
2015-06-24 11:45:00,83.4,83.44,83.32,83.33,24244.0,77.6658,77.7031,77.5913,77.6006,24244.0
2015-06-24 11:50:00,83.32,83.4,83.28,83.37,15414.0,77.5913,77.6658,77.5541,77.6379,15414.0
2015-06-24 11:55:00,83.36,83.4,83.36,83.4,15605.0,77.6286,77.6658,77.6286,77.6658,15605.0
2015-06-24 12:00:00,83.39,83.4,83.31,83.33,21242.0,77.6565,77.6658,77.582,77.6006,21242.0
2015-06-24 12:05:00,83.33,83.35,83.29,83.33,22866.0,77.6006,77.6193,77.5634,77.6006,22866.0
2015-06-24 12:10:00,83.32,83.46,83.3,83.44,46087.0,77.5913,77.7217,77.5727,77.7031,46087.0
2015-06-24 12:15:00,83.43,83.55,83.43,83.54,14277.0,77.6938,77.8055,77.6938,77.7962,14277.0
2015-06-24 12:20:00,83.55,83.56,83.38,83.4,8843.0,77.8055,77.8148,77.6472,77.6658,8843.0
2015-06-24 12:25:00,83.4,83.41,83.05,83.07,37514.0,77.6658,77.6751,77.3399,77.3585,37514.0
2015-06-24 12:30:00,83.07,83.1,82.97,83.1,23767.0,77.3585,77.3865,77.2654,77.3865,23767.0
2015-06-24 12:35:00,83.08,83.16,83.07,83.11,11200.0,77.3678,77.4423,77.3585,77.3958,11200.0
2015-06-24 12:40:00,83.1,83.13,82.9,82.91,12403.0,77.3865,77.4144,77.2002,77.2095,12403.0
2015-06-24 12:45:00,82.89,82.94,82.82,82.89,15070.0,77.1909,77.2375,77.1257,77.1909,15070.0
2015-06-24 12:50:00,82.89,82.91,82.77,82.82,15667.0,77.1909,77.2095,77.0792,77.1257,15667.0
2015-06-24 12:55:00,82.84,82.91,82.77,82.83,14264.0,77.1443,77.2095,77.0792,77.135,14264.0
2015-06-24 13:00:00,82.86,82.95,82.76,82.94,11265.0,77.163,77.2468,77.0698,77.2375,11265.0
2015-06-24 13:05:00,82.95,83.08,82.94,83.06,11671.0,77.2468,77.3678,77.2375,77.3492,11671.0
2015-06-24 13:10:00,83.07,83.08,82.98,82.99,8902.0,77.3585,77.3678,77.2747,77.284,8902.0
2015-06-24 13:15:00,82.97,82.99,82.86,82.88,11981.0,77.2654,77.284,77.163,77.1816,11981.0
2015-06-24 13:20:00,82.88,82.93,82.79,82.79,12451.0,77.1816,77.2282,77.0978,77.0978,12451.0
2015-06-24 13:25:00,82.79,82.79,82.6,82.68,22653.0,77.0978,77.0978,76.9208,76.9953,22653.0
2015-06-24 13:30:00,82.66,82.73,82.62,82.72,16209.0,76.9767,77.0419,76.9395,77.0326,16209.0
2015-06-24 13:35:00,82.73,82.81,82.72,82.73,18297.0,77.0419,77.1164,77.0326,77.0419,18297.0
2015-06-24 13:40:00,82.74,82.76,82.69,82.69,7294.0,77.0512,77.0698,77.0047,77.0047,7294.0
2015-06-24 13:45:00,82.68,82.77,82.66,82.74,12319.0,76.9953,77.0792,76.9767,77.0512,12319.0
2015-06-24 13:50:00,82.72,83.09,82.72,82.91,77636.0,77.0326,77.3772,77.0326,77.2095,77636.0
2015-06-24 13:55:00,82.9,83.0,82.87,82.96,15010.0,77.2002,77.2933,77.1723,77.2561,15010.0
2015-06-24 14:00:00,82.97,83.03,82.96,82.97,15006.0,77.2654,77.3213,77.2561,77.2654,15006.0
2015-06-24 14:05:00,82.97,83.0,82.95,82.96,14354.0,77.2654,77.2933,77.2468,77.2561,14354.0
2015-06-24 14:10:00,82.97,82.97,82.86,82.86,14090.0,77.2654,77.2654,77.163,77.163,14090.0
2015-06-24 14:15:00,82.87,82.88,82.81,82.81,11064.0,77.1723,77.1816,77.1164,77.1164,11064.0
2015-06-24 14:20:00,82.81,82.81,82.71,82.78,13187.0,77.1164,77.1164,77.0233,77.0885,13187.0
2015-06-24 14:25:00,82.8,82.83,82.75,82.8,11573.0,77.1071,77.135,77.0605,77.1071,11573.0
2015-06-24 14:30:00,82.79,82.97,82.79,82.97,22730.0,77.0978,77.2654,77.0978,77.2654,22730.0
2015-06-24 14:35:00,82.97,83.04,82.95,83.02,20109.0,77.2654,77.3306,77.2468,77.312,20109.0
2015-06-24 14:40:00,83.03,83.09,83.03,83.09,12002.0,77.3213,77.3772,77.3213,77.3772,12002.0
2015-06-24 14:45:00,83.09,83.13,83.09,83.1,43257.0,77.3772,77.4144,77.3772,77.3865,43257.0
2015-06-24 14:50:00,83.11,83.19,83.11,83.17,23273.0,77.3958,77.4703,77.3958,77.4516,23273.0
2015-06-24 14:55:00,83.17,83.19,83.15,83.16,18415.0,77.4516,77.4703,77.433,77.4423,18415.0
2015-06-24 15:00:00,83.17,83.2,83.11,83.12,16078.0,77.4516,77.4796,77.3958,77.4051,16078.0
2015-06-24 15:05:00,83.12,83.12,82.92,82.97,28274.0,77.4051,77.4051,77.2188,77.2654,28274.0
2015-06-24 15:10:00,82.97,83.04,82.96,82.99,44421.0,77.2654,77.3306,77.2561,77.284,44421.0
2015-06-24 15:15:00,82.98,83.07,82.94,83.06,19371.0,77.2747,77.3585,77.2375,77.3492,19371.0
2015-06-24 15:20:00,83.06,83.31,83.06,83.25,69262.0,77.3492,77.582,77.3492,77.5261,69262.0
2015-06-24 15:25:00,83.25,83.33,83.24,83.29,32876.0,77.5261,77.6006,77.5168,77.5634,32876.0
2015-06-24 15:30:00,83.29,83.47,83.28,83.44,74441.0,77.5634,77.731,77.5541,77.7031,74441.0
2015-06-24 15:35:00,83.44,83.44,83.33,83.35,41073.0,77.7031,77.7031,77.6006,77.6193,41073.0
2015-06-24 15:40:00,83.36,83.39,83.29,83.38,33374.0,77.6286,77.6565,77.5634,77.6472,33374.0
2015-06-24 15:45:00,83.38,83.41,83.29,83.33,73342.0,77.6472,77.6751,77.5634,77.6006,73342.0
2015-06-24 15:50:00,83.33,83.36,83.23,83.36,101199.0,77.6006,77.6286,77.5075,77.6286,101199.0
2015-06-24 15:55:00,83.35,83.44,83.34,83.36,263136.0,77.6193,77.7031,77.61,77.6286,263136.0
2015-06-25 09:30:00,84.02,84.05,83.74,84.0,91162.0,78.2432,78.2711,77.9825,78.2246,91162.0
2015-06-25 09:35:00,84.02,84.71,83.9,84.33,170192.0,78.2432,78.8858,78.1315,78.5319,170192.0
2015-06-25 09:40:00,84.27,84.27,84.06,84.26,75746.0,78.476,78.476,78.2805,78.4667,75746.0
2015-06-25 09:45:00,84.27,84.42,84.01,84.09,57088.0,78.476,78.6157,78.2339,78.3084,57088.0
2015-06-25 09:50:00,84.06,84.36,84.05,84.19,61481.0,78.2805,78.5598,78.2711,78.4015,61481.0
2015-06-25 09:55:00,84.11,84.21,83.92,84.0,29348.0,78.327,78.4201,78.1501,78.2246,29348.0
2015-06-25 10:00:00,83.98,84.16,83.96,84.01,33683.0,78.206,78.3736,78.1873,78.2339,33683.0
2015-06-25 10:05:00,84.03,89.45,84.03,89.15,1007287.0,78.2525,83.2999,78.2525,83.0205,1007287.0
2015-06-25 10:10:00,89.18,92.63,88.93,91.75,2398093.0,83.0484,86.2612,82.8156,85.4417,2398093.0
2015-06-25 10:15:00,91.75,92.2,90.17,90.19,1280628.0,85.4417,85.8608,83.9704,83.989,1280628.0
2015-06-25 10:20:00,90.2,90.47,89.75,90.05,892207.0,83.9983,84.2497,83.5792,83.8586,892207.0
2015-06-25 10:25:00,90.07,90.8,89.69,90.05,366782.0,83.8772,84.557,83.5234,83.8586,366782.0
2015-06-25 10:30:00,90.08,90.4,89.89,90.36,268848.0,83.8866,84.1846,83.7096,84.1473,268848.0
2015-06-25 10:35:00,90.27,90.64,89.97,90.47,528085.0,84.0635,84.4081,83.7841,84.2497,528085.0
2015-06-25 10:40:00,90.42,91.1,90.3,90.61,270197.0,84.2032,84.8364,84.0914,84.3801,270197.0
2015-06-25 10:45:00,90.61,91.38,90.56,91.23,151025.0,84.3801,85.0972,84.3336,84.9575,151025.0
2015-06-25 10:50:00,91.16,91.16,90.26,90.43,233118.0,84.8923,84.8923,84.0542,84.2125,233118.0
2015-06-25 10:55:00,90.43,90.79,90.24,90.61,228363.0,84.2125,84.5477,84.0356,84.3801,228363.0
2015-06-25 11:00:00,90.64,90.81,90.39,90.39,198874.0,84.4081,84.5664,84.1752,84.1752,198874.0
2015-06-25 11:05:00,90.42,90.56,90.27,90.53,137064.0,84.2032,84.3336,84.0635,84.3056,137064.0
2015-06-25 11:10:00,90.5,90.54,90.26,90.26,161407.0,84.2777,84.3149,84.0542,84.0542,161407.0
2015-06-25 11:15:00,90.27,90.48,90.11,90.47,353579.0,84.0635,84.2591,83.9145,84.2497,353579.0
2015-06-25 11:20:00,90.47,90.52,90.06,90.38,121478.0,84.2497,84.2963,83.8679,84.1659,121478.0
2015-06-25 11:25:00,90.35,90.52,90.31,90.5,75868.0,84.138,84.2963,84.1007,84.2777,75868.0
2015-06-25 11:30:00,90.51,90.82,90.37,90.82,225109.0,84.287,84.5757,84.1566,84.5757,225109.0
2015-06-25 11:35:00,90.81,91.16,90.65,91.07,217595.0,84.5664,84.8923,84.4174,84.8085,217595.0
2015-06-25 11:40:00,91.06,91.09,90.67,90.99,95803.0,84.7992,84.8271,84.436,84.734,95803.0
2015-06-25 11:45:00,90.99,91.1,90.9,90.97,201132.0,84.734,84.8364,84.6502,84.7154,201132.0
2015-06-25 11:50:00,90.97,91.3,90.81,91.25,176358.0,84.7154,85.0227,84.5664,84.9761,176358.0
2015-06-25 11:55:00,91.22,91.7,91.1,91.17,474682.0,84.9482,85.3952,84.8364,84.9016,474682.0
2015-06-25 12:00:00,91.22,91.23,90.78,90.94,200008.0,84.9482,84.9575,84.5384,84.6874,200008.0
2015-06-25 12:05:00,90.98,91.07,90.75,90.94,56194.0,84.7247,84.8085,84.5105,84.6874,56194.0
2015-06-25 12:10:00,90.95,91.0,90.27,90.53,98807.0,84.6967,84.7433,84.0635,84.3056,98807.0
2015-06-25 12:15:00,90.52,90.54,90.31,90.43,69924.0,84.2963,84.3149,84.1007,84.2125,69924.0
2015-06-25 12:20:00,90.44,90.65,90.28,90.56,88090.0,84.2218,84.4174,84.0728,84.3336,88090.0
2015-06-25 12:25:00,90.59,90.77,90.53,90.67,62205.0,84.3615,84.5291,84.3056,84.436,62205.0
2015-06-25 12:30:00,90.66,90.84,90.61,90.77,39409.0,84.4267,84.5943,84.3801,84.5291,39409.0
2015-06-25 12:35:00,90.77,90.84,90.62,90.66,70051.0,84.5291,84.5943,84.3894,84.4267,70051.0
2015-06-25 12:40:00,90.66,90.78,90.64,90.73,59952.0,84.4267,84.5384,84.4081,84.4919,59952.0
2015-06-25 12:45:00,90.71,90.76,90.57,90.7,56201.0,84.4732,84.5198,84.3429,84.4639,56201.0
2015-06-25 12:50:00,90.71,90.73,90.57,90.63,36439.0,84.4732,84.4919,84.3429,84.3987,36439.0
2015-06-25 12:55:00,90.63,90.76,90.58,90.6,31204.0,84.3987,84.5198,84.3522,84.3708,31204.0
2015-06-25 13:00:00,90.6,90.65,90.47,90.52,36067.0,84.3708,84.4174,84.2497,84.2963,36067.0
2015-06-25 13:05:00,90.51,90.55,90.42,90.51,55312.0,84.287,84.3242,84.2032,84.287,55312.0
2015-06-25 13:10:00,90.51,90.69,90.5,90.56,31042.0,84.287,84.4546,84.2777,84.3336,31042.0
2015-06-25 13:15:00,90.56,90.79,90.56,90.75,44845.0,84.3336,84.5477,84.3336,84.5105,44845.0
2015-06-25 13:20:00,90.75,90.75,90.58,90.58,36024.0,84.5105,84.5105,84.3522,84.3522,36024.0
2015-06-25 13:25:00,90.59,90.71,90.58,90.71,91726.0,84.3615,84.4732,84.3522,84.4732,91726.0
2015-06-25 13:30:00,90.7,90.7,90.62,90.62,40179.0,84.4639,84.4639,84.3894,84.3894,40179.0
2015-06-25 13:35:00,90.61,90.66,90.6,90.61,38222.0,84.3801,84.4267,84.3708,84.3801,38222.0
2015-06-25 13:40:00,90.62,90.7,90.55,90.56,73578.0,84.3894,84.4639,84.3242,84.3336,73578.0
2015-06-25 13:45:00,90.56,90.98,90.53,90.9,207443.0,84.3336,84.7247,84.3056,84.6502,207443.0
2015-06-25 13:50:00,90.91,91.05,90.52,90.55,166777.0,84.6595,84.7899,84.2963,84.3242,166777.0
2015-06-25 13:55:00,90.56,90.59,90.47,90.5,59040.0,84.3336,84.3615,84.2497,84.2777,59040.0
2015-06-25 14:00:00,90.53,90.53,90.43,90.5,54956.0,84.3056,84.3056,84.2125,84.2777,54956.0
2015-06-25 14:05:00,90.5,90.61,90.49,90.51,57878.0,84.2777,84.3801,84.2684,84.287,57878.0
2015-06-25 14:10:00,90.53,90.53,90.47,90.49,75958.0,84.3056,84.3056,84.2497,84.2684,75958.0
2015-06-25 14:15:00,90.5,90.51,90.17,90.28,73198.0,84.2777,84.287,83.9704,84.0728,73198.0
2015-06-25 14:20:00,90.3,90.41,90.26,90.27,45079.0,84.0914,84.1939,84.0542,84.0635,45079.0
2015-06-25 14:25:00,90.25,90.26,90.0,90.0,80716.0,84.0449,84.0542,83.8121,83.8121,80716.0
2015-06-25 14:30:00,90.0,90.25,90.0,90.13,150065.0,83.8121,84.0449,83.8121,83.9331,150065.0
2015-06-25 14:35:00,90.14,90.14,90.0,90.05,118328.0,83.9424,83.9424,83.8121,83.8586,118328.0
2015-06-25 14:40:00,90.06,90.42,90.05,90.35,82427.0,83.8679,84.2032,83.8586,84.138,82427.0
2015-06-25 14:45:00,90.35,90.45,90.34,90.37,45285.0,84.138,84.2311,84.1287,84.1566,45285.0
2015-06-25 14:50:00,90.36,90.36,90.16,90.26,49208.0,84.1473,84.1473,83.9611,84.0542,49208.0
2015-06-25 14:55:00,90.26,90.27,90.15,90.24,52649.0,84.0542,84.0635,83.9517,84.0356,52649.0
2015-06-25 15:00:00,90.24,90.51,90.23,90.49,102585.0,84.0356,84.287,84.0262,84.2684,102585.0
2015-06-25 15:05:00,90.48,90.56,90.45,90.56,96208.0,84.2591,84.3336,84.2311,84.3336,96208.0
2015-06-25 15:10:00,90.56,90.72,90.34,90.34,80200.0,84.3336,84.4825,84.1287,84.1287,80200.0
2015-06-25 15:15:00,90.34,90.4,90.2,90.39,65586.0,84.1287,84.1846,83.9983,84.1752,65586.0
2015-06-25 15:20:00,90.38,90.54,90.37,90.52,56257.0,84.1659,84.3149,84.1566,84.2963,56257.0
2015-06-25 15:25:00,90.53,90.56,90.41,90.41,78547.0,84.3056,84.3336,84.1939,84.1939,78547.0
2015-06-25 15:30:00,90.42,90.44,90.31,90.39,90146.0,84.2032,84.2218,84.1007,84.1752,90146.0
2015-06-25 15:35:00,90.39,90.47,90.32,90.44,96591.0,84.1752,84.2497,84.1101,84.2218,96591.0
2015-06-25 15:40:00,90.44,90.48,90.33,90.45,112445.0,84.2218,84.2591,84.1194,84.2311,112445.0
2015-06-25 15:45:00,90.46,90.73,90.42,90.72,158695.0,84.2404,84.4919,84.2032,84.4825,158695.0
2015-06-25 15:50:00,90.71,90.95,90.68,90.89,216585.0,84.4732,84.6967,84.4453,84.6409,216585.0
2015-06-25 15:55:00,90.9,90.9,90.73,90.73,420682.0,84.6502,84.6502,84.4919,84.4919,420682.0
2015-06-26 09:30:00,92.44,92.49,91.27,91.47,319498.0,86.0843,86.1309,84.9947,85.181,319498.0
2015-06-26 09:35:00,91.54,92.23,91.38,91.95,200508.0,85.2462,85.8887,85.0972,85.628,200508.0
2015-06-26 09:40:00,91.91,92.17,91.9,92.09,240372.0,85.5907,85.8329,85.5814,85.7584,240372.0
2015-06-26 09:45:00,92.1,92.55,92.08,92.3,156245.0,85.7677,86.1867,85.749,85.9539,156245.0
2015-06-26 09:50:00,92.29,92.35,91.96,92.11,146101.0,85.9446,86.0005,85.6373,85.777,146101.0
2015-06-26 09:55:00,92.13,92.15,91.96,92.11,102254.0,85.7956,85.8142,85.6373,85.777,102254.0
2015-06-26 10:00:00,92.13,92.42,92.02,92.41,133194.0,85.7956,86.0657,85.6932,86.0564,133194.0
2015-06-26 10:05:00,92.41,92.48,91.99,92.17,128081.0,86.0564,86.1215,85.6652,85.8329,128081.0
2015-06-26 10:10:00,92.18,92.24,92.02,92.21,62680.0,85.8422,85.898,85.6932,85.8701,62680.0
2015-06-26 10:15:00,92.23,92.32,91.99,92.18,77797.0,85.8887,85.9725,85.6652,85.8422,77797.0
2015-06-26 10:20:00,92.17,92.21,91.96,92.08,64715.0,85.8329,85.8701,85.6373,85.749,64715.0
2015-06-26 10:25:00,92.08,92.47,92.08,92.47,70791.0,85.749,86.1122,85.749,86.1122,70791.0
2015-06-26 10:30:00,92.45,92.49,92.17,92.32,78570.0,86.0936,86.1309,85.8329,85.9725,78570.0
2015-06-26 10:35:00,92.32,92.63,92.3,92.53,87120.0,85.9725,86.2612,85.9539,86.1681,87120.0
2015-06-26 10:40:00,92.52,92.58,92.32,92.58,52280.0,86.1588,86.2147,85.9725,86.2147,52280.0
2015-06-26 10:45:00,92.58,92.58,92.33,92.4,65002.0,86.2147,86.2147,85.9819,86.047,65002.0
2015-06-26 10:50:00,92.4,92.6,92.36,92.36,60022.0,86.047,86.2333,86.0098,86.0098,60022.0
2015-06-26 10:55:00,92.36,92.36,91.98,92.05,66595.0,86.0098,86.0098,85.6559,85.7211,66595.0
2015-06-26 11:00:00,92.04,92.48,92.02,92.46,49002.0,85.7118,86.1215,85.6932,86.1029,49002.0
2015-06-26 11:05:00,92.49,92.5,92.24,92.35,60395.0,86.1309,86.1402,85.898,86.0005,60395.0
2015-06-26 11:10:00,92.33,92.44,92.26,92.3,26062.0,85.9819,86.0843,85.9167,85.9539,26062.0
2015-06-26 11:15:00,92.29,92.5,92.23,92.47,26982.0,85.9446,86.1402,85.8887,86.1122,26982.0
2015-06-26 11:20:00,92.47,92.47,92.25,92.25,27239.0,86.1122,86.1122,85.9074,85.9074,27239.0
2015-06-26 11:25:00,92.24,92.26,92.07,92.16,43313.0,85.898,85.9167,85.7397,85.8235,43313.0
2015-06-26 11:30:00,92.16,92.26,92.04,92.08,63940.0,85.8235,85.9167,85.7118,85.749,63940.0
2015-06-26 11:35:00,92.08,92.12,92.0,92.04,74001.0,85.749,85.7863,85.6745,85.7118,74001.0
2015-06-26 11:40:00,92.04,92.17,91.99,92.06,52357.0,85.7118,85.8329,85.6652,85.7304,52357.0
2015-06-26 11:45:00,92.05,92.12,92.01,92.06,33357.0,85.7211,85.7863,85.6839,85.7304,33357.0
2015-06-26 11:50:00,92.07,92.14,91.99,92.1,73182.0,85.7397,85.8049,85.6652,85.7677,73182.0
2015-06-26 11:55:00,92.1,92.23,92.03,92.09,32954.0,85.7677,85.8887,85.7025,85.7584,32954.0
2015-06-26 12:00:00,92.08,92.31,92.08,92.26,21806.0,85.749,85.9632,85.749,85.9167,21806.0
2015-06-26 12:05:00,92.23,92.27,92.15,92.27,29635.0,85.8887,85.926,85.8142,85.926,29635.0
2015-06-26 12:10:00,92.25,92.44,92.25,92.38,28209.0,85.9074,86.0843,85.9074,86.0284,28209.0
2015-06-26 12:15:00,92.36,92.36,92.16,92.31,41000.0,86.0098,86.0098,85.8235,85.9632,41000.0
2015-06-26 12:20:00,92.3,92.31,92.18,92.21,20725.0,85.9539,85.9632,85.8422,85.8701,20725.0
2015-06-26 12:25:00,92.21,92.31,92.15,92.31,27232.0,85.8701,85.9632,85.8142,85.9632,27232.0
2015-06-26 12:30:00,92.29,92.29,92.12,92.14,23710.0,85.9446,85.9446,85.7863,85.8049,23710.0
2015-06-26 12:35:00,92.11,92.13,92.01,92.05,26594.0,85.777,85.7956,85.6839,85.7211,26594.0
2015-06-26 12:40:00,92.07,92.17,92.05,92.06,48608.0,85.7397,85.8329,85.7211,85.7304,48608.0
2015-06-26 12:45:00,92.06,92.2,92.05,92.16,38093.0,85.7304,85.8608,85.7211,85.8235,38093.0
2015-06-26 12:50:00,92.16,92.18,92.08,92.1,30059.0,85.8235,85.8422,85.749,85.7677,30059.0
2015-06-26 12:55:00,92.08,92.15,92.06,92.12,27551.0,85.749,85.8142,85.7304,85.7863,27551.0
2015-06-26 13:00:00,92.11,92.14,92.05,92.11,30942.0,85.777,85.8049,85.7211,85.777,30942.0
2015-06-26 13:05:00,92.1,92.11,92.0,92.0,36778.0,85.7677,85.777,85.6745,85.6745,36778.0
2015-06-26 13:10:00,92.0,92.05,91.97,92.0,29417.0,85.6745,85.7211,85.6466,85.6745,29417.0
2015-06-26 13:15:00,92.01,92.07,91.99,92.05,19337.0,85.6839,85.7397,85.6652,85.7211,19337.0
2015-06-26 13:20:00,92.05,92.05,91.91,91.91,50827.0,85.7211,85.7211,85.5907,85.5907,50827.0
2015-06-26 13:25:00,91.91,92.04,91.88,92.01,36117.0,85.5907,85.7118,85.5628,85.6839,36117.0
2015-06-26 13:30:00,92.0,92.0,91.7,91.73,28506.0,85.6745,85.6745,85.3952,85.4231,28506.0
2015-06-26 13:35:00,91.7,92.01,91.7,91.88,22607.0,85.3952,85.6839,85.3952,85.5628,22607.0
2015-06-26 13:40:00,91.86,92.15,91.86,92.13,30849.0,85.5442,85.8142,85.5442,85.7956,30849.0
2015-06-26 13:45:00,92.12,92.15,91.95,92.0,24354.0,85.7863,85.8142,85.628,85.6745,24354.0
2015-06-26 13:50:00,92.01,92.08,91.93,92.01,26270.0,85.6839,85.749,85.6094,85.6839,26270.0
2015-06-26 13:55:00,92.01,92.03,91.87,91.88,26516.0,85.6839,85.7025,85.5535,85.5628,26516.0
2015-06-26 14:00:00,91.9,91.91,91.76,91.84,44771.0,85.5814,85.5907,85.451,85.5255,44771.0
2015-06-26 14:05:00,91.82,91.82,91.68,91.69,64696.0,85.5069,85.5069,85.3765,85.3859,64696.0
2015-06-26 14:10:00,91.68,91.82,91.59,91.82,48067.0,85.3765,85.5069,85.2927,85.5069,48067.0
2015-06-26 14:15:00,91.8,92.0,91.8,92.0,32436.0,85.4883,85.6745,85.4883,85.6745,32436.0
2015-06-26 14:20:00,92.0,92.04,91.87,91.94,33732.0,85.6745,85.7118,85.5535,85.6187,33732.0
2015-06-26 14:25:00,91.93,92.06,91.92,92.03,34215.0,85.6094,85.7304,85.6,85.7025,34215.0
2015-06-26 14:30:00,92.0,92.14,91.99,92.06,37089.0,85.6745,85.8049,85.6652,85.7304,37089.0
2015-06-26 14:35:00,92.06,92.25,92.06,92.21,35100.0,85.7304,85.9074,85.7304,85.8701,35100.0
2015-06-26 14:40:00,92.21,92.24,92.08,92.16,31203.0,85.8701,85.898,85.749,85.8235,31203.0
2015-06-26 14:45:00,92.17,92.18,92.02,92.1,29060.0,85.8329,85.8422,85.6932,85.7677,29060.0
2015-06-26 14:50:00,92.11,92.12,92.05,92.09,33016.0,85.777,85.7863,85.7211,85.7584,33016.0
2015-06-26 14:55:00,92.09,92.15,92.02,92.09,21890.0,85.7584,85.8142,85.6932,85.7584,21890.0
2015-06-26 15:00:00,92.09,92.2,92.03,92.19,38073.0,85.7584,85.8608,85.7025,85.8515,38073.0
2015-06-26 15:05:00,92.19,92.33,92.19,92.31,49214.0,85.8515,85.9819,85.8515,85.9632,49214.0
2015-06-26 15:10:00,92.35,92.4,92.22,92.22,27614.0,86.0005,86.047,85.8794,85.8794,27614.0
2015-06-26 15:15:00,92.23,92.35,92.23,92.33,24830.0,85.8887,86.0005,85.8887,85.9819,24830.0
2015-06-26 15:20:00,92.33,92.5,92.33,92.42,41596.0,85.9819,86.1402,85.9819,86.0657,41596.0
2015-06-26 15:25:00,92.41,92.55,92.41,92.55,50424.0,86.0564,86.1867,86.0564,86.1867,50424.0
2015-06-26 15:30:00,92.55,92.55,92.34,92.37,71946.0,86.1867,86.1867,85.9912,86.0191,71946.0
2015-06-26 15:35:00,92.38,92.38,92.08,92.1,48278.0,86.0284,86.0284,85.749,85.7677,48278.0
2015-06-26 15:40:00,92.1,92.11,91.97,92.01,70558.0,85.7677,85.777,85.6466,85.6839,70558.0
2015-06-26 15:45:00,92.0,92.55,92.0,92.31,194789.0,85.6745,86.1867,85.6745,85.9632,194789.0
2015-06-26 15:50:00,92.32,92.34,92.19,92.21,184471.0,85.9725,85.9912,85.8515,85.8701,184471.0
2015-06-26 15:55:00,92.23,92.38,92.0,92.05,497777.0,85.8887,86.0284,85.6745,85.7211,497777.0
2015-06-29 09:30:00,91.02,91.74,90.74,91.65,119107.0,84.7619,85.4324,84.5012,85.3486,119107.0
2015-06-29 09:35:00,91.68,92.15,91.57,92.11,91621.0,85.3765,85.8142,85.2741,85.777,91621.0
2015-06-29 09:40:00,92.11,93.09,92.09,93.01,152214.0,85.777,86.6896,85.7584,86.6151,152214.0
2015-06-29 09:45:00,93.01,93.05,91.9,92.02,186323.0,86.6151,86.6524,85.5814,85.6932,186323.0
2015-06-29 09:50:00,91.98,92.0,91.17,91.28,110277.0,85.6559,85.6745,84.9016,85.004,110277.0
2015-06-29 09:55:00,91.27,91.28,90.7,91.11,109596.0,84.9947,85.004,84.4639,84.8457,109596.0
2015-06-29 10:00:00,91.16,91.21,90.61,90.8,121256.0,84.8923,84.9389,84.3801,84.557,121256.0
2015-06-29 10:05:00,90.79,91.06,90.7,90.98,166500.0,84.5477,84.7992,84.4639,84.7247,166500.0
2015-06-29 10:10:00,90.97,91.32,90.94,91.23,71204.0,84.7154,85.0413,84.6874,84.9575,71204.0
2015-06-29 10:15:00,91.22,91.62,91.21,91.48,189321.0,84.9482,85.3207,84.9389,85.1903,189321.0
2015-06-29 10:20:00,91.49,91.49,90.93,91.25,124333.0,85.1996,85.1996,84.6781,84.9761,124333.0
2015-06-29 10:25:00,91.21,91.23,90.91,90.92,94244.0,84.9389,84.9575,84.6595,84.6688,94244.0
2015-06-29 10:30:00,90.93,91.1,90.8,90.95,69374.0,84.6781,84.8364,84.557,84.6967,69374.0
2015-06-29 10:35:00,90.98,91.13,90.92,90.98,59690.0,84.7247,84.8644,84.6688,84.7247,59690.0
2015-06-29 10:40:00,91.01,91.07,90.81,90.97,39961.0,84.7526,84.8085,84.5664,84.7154,39961.0
2015-06-29 10:45:00,90.96,91.09,90.93,91.02,68122.0,84.706,84.8271,84.6781,84.7619,68122.0
2015-06-29 10:50:00,91.03,91.1,90.94,91.04,34507.0,84.7712,84.8364,84.6874,84.7805,34507.0
2015-06-29 10:55:00,91.04,91.08,90.86,90.87,39492.0,84.7805,84.8178,84.6129,84.6222,39492.0
2015-06-29 11:00:00,90.88,90.98,90.86,90.94,28742.0,84.6315,84.7247,84.6129,84.6874,28742.0
2015-06-29 11:05:00,90.95,90.98,90.86,90.98,48927.0,84.6967,84.7247,84.6129,84.7247,48927.0
2015-06-29 11:10:00,90.97,91.11,90.9,91.09,46602.0,84.7154,84.8457,84.6502,84.8271,46602.0
2015-06-29 11:15:00,91.09,91.29,91.05,91.12,74198.0,84.8271,85.0134,84.7899,84.855,74198.0
2015-06-29 11:20:00,91.12,91.38,91.12,91.38,46916.0,84.855,85.0972,84.855,85.0972,46916.0
2015-06-29 11:25:00,91.36,91.36,91.25,91.27,22994.0,85.0785,85.0785,84.9761,84.9947,22994.0
2015-06-29 11:30:00,91.28,91.28,91.03,91.09,22345.0,85.004,85.004,84.7712,84.8271,22345.0
2015-06-29 11:35:00,91.11,91.18,91.08,91.1,23797.0,84.8457,84.9109,84.8178,84.8364,23797.0
2015-06-29 11:40:00,91.1,91.27,91.09,91.17,21444.0,84.8364,84.9947,84.8271,84.9016,21444.0
2015-06-29 11:45:00,91.17,91.31,91.13,91.31,24647.0,84.9016,85.032,84.8644,85.032,24647.0
2015-06-29 11:50:00,91.32,91.32,91.19,91.22,17915.0,85.0413,85.0413,84.9202,84.9482,17915.0
2015-06-29 11:55:00,91.24,91.36,91.2,91.3,20434.0,84.9668,85.0785,84.9295,85.0227,20434.0
2015-06-29 12:00:00,91.28,91.28,91.14,91.17,27649.0,85.004,85.004,84.8737,84.9016,27649.0
2015-06-29 12:05:00,91.17,91.25,91.16,91.21,15621.0,84.9016,84.9761,84.8923,84.9389,15621.0
2015-06-29 12:10:00,91.21,91.23,91.15,91.19,16301.0,84.9389,84.9575,84.883,84.9202,16301.0
2015-06-29 12:15:00,91.19,91.24,91.18,91.19,19038.0,84.9202,84.9668,84.9109,84.9202,19038.0
2015-06-29 12:20:00,91.18,91.25,91.18,91.24,17708.0,84.9109,84.9761,84.9109,84.9668,17708.0
2015-06-29 12:25:00,91.24,91.25,91.05,91.05,26131.0,84.9668,84.9761,84.7899,84.7899,26131.0
2015-06-29 12:30:00,91.05,91.14,90.96,91.08,32594.0,84.7899,84.8737,84.706,84.8178,32594.0
2015-06-29 12:35:00,91.1,91.21,91.08,91.17,18346.0,84.8364,84.9389,84.8178,84.9016,18346.0
2015-06-29 12:40:00,91.18,91.27,91.18,91.22,17945.0,84.9109,84.9947,84.9109,84.9482,17945.0
2015-06-29 12:45:00,91.23,91.25,91.2,91.25,17318.0,84.9575,84.9761,84.9295,84.9761,17318.0
2015-06-29 12:50:00,91.25,91.34,91.2,91.32,20261.0,84.9761,85.0599,84.9295,85.0413,20261.0
2015-06-29 12:55:00,91.32,91.33,91.25,91.26,14901.0,85.0413,85.0506,84.9761,84.9854,14901.0
2015-06-29 13:00:00,91.25,91.26,91.11,91.13,15704.0,84.9761,84.9854,84.8457,84.8644,15704.0
2015-06-29 13:05:00,91.14,91.14,91.05,91.06,16381.0,84.8737,84.8737,84.7899,84.7992,16381.0
2015-06-29 13:10:00,91.06,91.06,91.01,91.01,15197.0,84.7992,84.7992,84.7526,84.7526,15197.0
2015-06-29 13:15:00,91.02,91.07,90.97,91.07,19790.0,84.7619,84.8085,84.7154,84.8085,19790.0
2015-06-29 13:20:00,91.08,91.14,91.07,91.13,17822.0,84.8178,84.8737,84.8085,84.8644,17822.0
2015-06-29 13:25:00,91.11,91.2,91.11,91.19,24153.0,84.8457,84.9295,84.8457,84.9202,24153.0
2015-06-29 13:30:00,91.18,91.28,91.18,91.24,29272.0,84.9109,85.004,84.9109,84.9668,29272.0
2015-06-29 13:35:00,91.24,91.27,91.2,91.22,21653.0,84.9668,84.9947,84.9295,84.9482,21653.0
2015-06-29 13:40:00,91.22,91.24,91.16,91.16,27543.0,84.9482,84.9668,84.8923,84.8923,27543.0
2015-06-29 13:45:00,91.16,91.16,91.08,91.1,26238.0,84.8923,84.8923,84.8178,84.8364,26238.0
2015-06-29 13:50:00,91.09,91.1,90.89,90.89,53230.0,84.8271,84.8364,84.6409,84.6409,53230.0
2015-06-29 13:55:00,90.9,90.94,90.73,90.85,90857.0,84.6502,84.6874,84.4919,84.6036,90857.0
2015-06-29 14:00:00,90.86,90.89,90.82,90.89,27834.0,84.6129,84.6409,84.5757,84.6409,27834.0
2015-06-29 14:05:00,90.87,90.95,90.85,90.92,32878.0,84.6222,84.6967,84.6036,84.6688,32878.0
2015-06-29 14:10:00,90.93,90.94,90.83,90.86,28547.0,84.6781,84.6874,84.585,84.6129,28547.0
2015-06-29 14:15:00,90.86,90.9,90.83,90.85,26989.0,84.6129,84.6502,84.585,84.6036,26989.0
2015-06-29 14:20:00,90.86,90.92,90.85,90.92,38159.0,84.6129,84.6688,84.6036,84.6688,38159.0
2015-06-29 14:25:00,90.91,90.95,90.89,90.91,34760.0,84.6595,84.6967,84.6409,84.6595,34760.0
2015-06-29 14:30:00,90.91,90.93,90.89,90.92,60824.0,84.6595,84.6781,84.6409,84.6688,60824.0
2015-06-29 14:35:00,90.92,91.04,90.91,90.95,56442.0,84.6688,84.7805,84.6595,84.6967,56442.0
2015-06-29 14:40:00,90.97,91.01,90.95,91.0,35771.0,84.7154,84.7526,84.6967,84.7433,35771.0
2015-06-29 14:45:00,91.0,91.05,90.98,91.01,32704.0,84.7433,84.7899,84.7247,84.7526,32704.0
2015-06-29 14:50:00,91.0,91.01,90.98,90.99,62970.0,84.7433,84.7526,84.7247,84.734,62970.0
2015-06-29 14:55:00,90.99,91.0,90.97,90.97,35650.0,84.734,84.7433,84.7154,84.7154,35650.0
2015-06-29 15:00:00,90.98,90.98,90.93,90.98,109594.0,84.7247,84.7247,84.6781,84.7247,109594.0
2015-06-29 15:05:00,90.97,91.01,90.97,90.99,39594.0,84.7154,84.7526,84.7154,84.734,39594.0
2015-06-29 15:10:00,91.0,91.09,90.99,91.0,55273.0,84.7433,84.8271,84.734,84.7433,55273.0
2015-06-29 15:15:00,91.0,91.01,90.95,90.99,62037.0,84.7433,84.7526,84.6967,84.734,62037.0
2015-06-29 15:20:00,91.0,91.12,90.99,91.1,50816.0,84.7433,84.855,84.734,84.8364,50816.0
2015-06-29 15:25:00,91.1,91.11,90.98,90.98,70840.0,84.8364,84.8457,84.7247,84.7247,70840.0
2015-06-29 15:30:00,90.98,91.08,90.95,90.98,87206.0,84.7247,84.8178,84.6967,84.7247,87206.0
2015-06-29 15:35:00,90.99,91.01,90.88,90.89,81531.0,84.734,84.7526,84.6315,84.6409,81531.0
2015-06-29 15:40:00,90.89,90.96,90.89,90.94,101270.0,84.6409,84.706,84.6409,84.6874,101270.0
2015-06-29 15:45:00,90.94,90.95,90.65,90.67,207987.0,84.6874,84.6967,84.4174,84.436,207987.0
2015-06-29 15:50:00,90.66,90.8,90.66,90.75,120429.0,84.4267,84.557,84.4267,84.5105,120429.0
2015-06-29 15:55:00,90.74,90.74,90.4,90.58,244752.0,84.5012,84.5012,84.1846,84.3522,244752.0
2015-06-30 09:30:00,91.58,91.58,90.73,91.2,60566.0,85.2834,85.2834,84.4919,84.9295,60566.0
2015-06-30 09:35:00,91.37,91.4,90.91,91.06,60616.0,85.0879,85.1158,84.6595,84.7992,60616.0
2015-06-30 09:40:00,91.05,91.09,90.9,91.03,124402.0,84.7899,84.8271,84.6502,84.7712,124402.0
2015-06-30 09:45:00,91.03,91.14,90.91,91.06,79814.0,84.7712,84.8737,84.6595,84.7992,79814.0
2015-06-30 09:50:00,91.11,91.18,90.85,90.86,55796.0,84.8457,84.9109,84.6036,84.6129,55796.0
2015-06-30 09:55:00,90.91,90.91,90.66,90.68,24177.0,84.6595,84.6595,84.4267,84.4453,24177.0
2015-06-30 10:00:00,90.67,90.88,90.65,90.74,59715.0,84.436,84.6315,84.4174,84.5012,59715.0
2015-06-30 10:05:00,90.75,90.77,90.57,90.69,58840.0,84.5105,84.5291,84.3429,84.4546,58840.0
2015-06-30 10:10:00,90.72,90.73,90.55,90.58,28810.0,84.4825,84.4919,84.3242,84.3522,28810.0
2015-06-30 10:15:00,90.6,90.72,90.5,90.5,20677.0,84.3708,84.4825,84.2777,84.2777,20677.0
2015-06-30 10:20:00,90.52,90.55,90.31,90.5,46543.0,84.2963,84.3242,84.1007,84.2777,46543.0
2015-06-30 10:25:00,90.49,90.69,90.4,90.67,81840.0,84.2684,84.4546,84.1846,84.436,81840.0
2015-06-30 10:30:00,90.69,90.8,90.52,90.59,29587.0,84.4546,84.557,84.2963,84.3615,29587.0
2015-06-30 10:35:00,90.55,90.67,90.55,90.65,25696.0,84.3242,84.436,84.3242,84.4174,25696.0
2015-06-30 10:40:00,90.65,90.68,90.62,90.68,23776.0,84.4174,84.4453,84.3894,84.4453,23776.0
2015-06-30 10:45:00,90.64,90.77,90.5,90.52,34634.0,84.4081,84.5291,84.2777,84.2963,34634.0
2015-06-30 10:50:00,90.5,90.81,90.44,90.79,19018.0,84.2777,84.5664,84.2218,84.5477,19018.0
2015-06-30 10:55:00,90.79,90.9,90.77,90.84,35311.0,84.5477,84.6502,84.5291,84.5943,35311.0
2015-06-30 11:00:00,90.83,90.9,90.8,90.88,21576.0,84.585,84.6502,84.557,84.6315,21576.0
2015-06-30 11:05:00,90.86,90.9,90.71,90.73,37255.0,84.6129,84.6502,84.4732,84.4919,37255.0
2015-06-30 11:10:00,90.75,90.85,90.75,90.81,32937.0,84.5105,84.6036,84.5105,84.5664,32937.0
2015-06-30 11:15:00,90.82,90.93,90.74,90.83,45279.0,84.5757,84.6781,84.5012,84.585,45279.0
2015-06-30 11:20:00,90.82,90.9,90.76,90.77,25667.0,84.5757,84.6502,84.5198,84.5291,25667.0
2015-06-30 11:25:00,90.77,90.88,90.77,90.81,47605.0,84.5291,84.6315,84.5291,84.5664,47605.0
2015-06-30 11:30:00,90.8,90.87,90.65,90.68,33070.0,84.557,84.6222,84.4174,84.4453,33070.0
2015-06-30 11:35:00,90.66,90.77,90.66,90.77,20909.0,84.4267,84.5291,84.4267,84.5291,20909.0
2015-06-30 11:40:00,90.78,90.84,90.75,90.78,17952.0,84.5384,84.5943,84.5105,84.5384,17952.0
2015-06-30 11:45:00,90.82,90.82,90.73,90.77,31627.0,84.5757,84.5757,84.4919,84.5291,31627.0
2015-06-30 11:50:00,90.76,90.76,90.64,90.68,13324.0,84.5198,84.5198,84.4081,84.4453,13324.0
2015-06-30 11:55:00,90.68,90.72,90.63,90.64,20199.0,84.4453,84.4825,84.3987,84.4081,20199.0
2015-06-30 12:00:00,90.64,90.78,90.64,90.78,23265.0,84.4081,84.5384,84.4081,84.5384,23265.0
2015-06-30 12:05:00,90.77,90.82,90.66,90.7,52566.0,84.5291,84.5757,84.4267,84.4639,52566.0
2015-06-30 12:10:00,90.7,90.76,90.63,90.64,16917.0,84.4639,84.5198,84.3987,84.4081,16917.0
2015-06-30 12:15:00,90.63,90.66,90.58,90.59,14923.0,84.3987,84.4267,84.3522,84.3615,14923.0
2015-06-30 12:20:00,90.58,90.6,90.44,90.55,22131.0,84.3522,84.3708,84.2218,84.3242,22131.0
2015-06-30 12:25:00,90.58,90.59,90.47,90.5,14445.0,84.3522,84.3615,84.2497,84.2777,14445.0
2015-06-30 12:30:00,90.52,90.6,90.4,90.46,38931.0,84.2963,84.3708,84.1846,84.2404,38931.0
2015-06-30 12:35:00,90.48,90.49,90.45,90.47,10005.0,84.2591,84.2684,84.2311,84.2497,10005.0
2015-06-30 12:40:00,90.48,90.53,90.48,90.51,12329.0,84.2591,84.3056,84.2591,84.287,12329.0
2015-06-30 12:45:00,90.52,90.56,90.48,90.51,24521.0,84.2963,84.3336,84.2591,84.287,24521.0
2015-06-30 12:50:00,90.52,90.56,90.47,90.49,19427.0,84.2963,84.3336,84.2497,84.2684,19427.0
2015-06-30 12:55:00,90.5,90.54,90.42,90.53,18549.0,84.2777,84.3149,84.2032,84.3056,18549.0
2015-06-30 13:00:00,90.54,90.56,90.47,90.54,20084.0,84.3149,84.3336,84.2497,84.3149,20084.0
2015-06-30 13:05:00,90.53,90.54,90.47,90.48,19475.0,84.3056,84.3149,84.2497,84.2591,19475.0
2015-06-30 13:10:00,90.49,90.51,90.48,90.48,23304.0,84.2684,84.287,84.2591,84.2591,23304.0
2015-06-30 13:15:00,90.48,90.51,90.43,90.51,29558.0,84.2591,84.287,84.2125,84.287,29558.0
2015-06-30 13:20:00,90.51,90.6,90.5,90.6,33425.0,84.287,84.3708,84.2777,84.3708,33425.0
2015-06-30 13:25:00,90.58,90.77,90.58,90.7,27290.0,84.3522,84.5291,84.3522,84.4639,27290.0
2015-06-30 13:30:00,90.7,90.76,90.68,90.71,107346.0,84.4639,84.5198,84.4453,84.4732,107346.0
2015-06-30 13:35:00,90.71,90.81,90.71,90.81,24981.0,84.4732,84.5664,84.4732,84.5664,24981.0
2015-06-30 13:40:00,90.81,90.81,90.67,90.71,14071.0,84.5664,84.5664,84.436,84.4732,14071.0
2015-06-30 13:45:00,90.67,90.72,90.6,90.66,23370.0,84.436,84.4825,84.3708,84.4267,23370.0
2015-06-30 13:50:00,90.66,90.74,90.65,90.69,166975.0,84.4267,84.5012,84.4174,84.4546,166975.0
2015-06-30 13:55:00,90.69,90.72,90.62,90.65,18511.0,84.4546,84.4825,84.3894,84.4174,18511.0
2015-06-30 14:00:00,90.64,90.68,90.56,90.59,28858.0,84.4081,84.4453,84.3336,84.3615,28858.0
2015-06-30 14:05:00,90.57,90.76,90.56,90.7,42001.0,84.3429,84.5198,84.3336,84.4639,42001.0
2015-06-30 14:10:00,90.73,90.78,90.7,90.76,100671.0,84.4919,84.5384,84.4639,84.5198,100671.0
2015-06-30 14:15:00,90.76,90.76,90.69,90.75,33429.0,84.5198,84.5198,84.4546,84.5105,33429.0
2015-06-30 14:20:00,90.75,90.79,90.73,90.76,53266.0,84.5105,84.5477,84.4919,84.5198,53266.0
2015-06-30 14:25:00,90.77,90.78,90.73,90.75,35873.0,84.5291,84.5384,84.4919,84.5105,35873.0
2015-06-30 14:30:00,90.76,90.78,90.72,90.73,39514.0,84.5198,84.5384,84.4825,84.4919,39514.0
2015-06-30 14:35:00,90.74,90.9,90.73,90.88,51463.0,84.5012,84.6502,84.4919,84.6315,51463.0
2015-06-30 14:40:00,90.88,90.89,90.78,90.78,32887.0,84.6315,84.6409,84.5384,84.5384,32887.0
2015-06-30 14:45:00,90.78,90.81,90.73,90.8,39981.0,84.5384,84.5664,84.4919,84.557,39981.0
2015-06-30 14:50:00,90.8,90.85,90.78,90.8,20322.0,84.557,84.6036,84.5384,84.557,20322.0
2015-06-30 14:55:00,90.8,90.81,90.74,90.75,27631.0,84.557,84.5664,84.5012,84.5105,27631.0
2015-06-30 15:00:00,90.76,90.79,90.72,90.75,67174.0,84.5198,84.5477,84.4825,84.5105,67174.0
2015-06-30 15:05:00,90.74,90.85,90.73,90.79,82484.0,84.5012,84.6036,84.4919,84.5477,82484.0
2015-06-30 15:10:00,90.78,90.8,90.72,90.73,28580.0,84.5384,84.557,84.4825,84.4919,28580.0
2015-06-30 15:15:00,90.73,90.8,90.71,90.75,67577.0,84.4919,84.557,84.4732,84.5105,67577.0
2015-06-30 15:20:00,90.76,90.77,90.73,90.76,40464.0,84.5198,84.5291,84.4919,84.5198,40464.0
2015-06-30 15:25:00,90.76,90.81,90.75,90.75,50837.0,84.5198,84.5664,84.5105,84.5105,50837.0
2015-06-30 15:30:00,90.75,90.81,90.74,90.77,65334.0,84.5105,84.5664,84.5012,84.5291,65334.0
2015-06-30 15:35:00,90.76,90.78,90.74,90.75,77910.0,84.5198,84.5384,84.5012,84.5105,77910.0
2015-06-30 15:40:00,90.75,90.78,90.69,90.73,149129.0,84.5105,84.5384,84.4546,84.4919,149129.0
2015-06-30 15:45:00,90.73,90.74,90.69,90.71,90123.0,84.4919,84.5012,84.4546,84.4732,90123.0
2015-06-30 15:50:00,90.71,90.78,90.7,90.76,125673.0,84.4732,84.5384,84.4639,84.5198,125673.0
2015-06-30 15:55:00,90.75,90.79,90.64,90.7,325267.0,84.5105,84.5477,84.4081,84.4639,325267.0
2015-07-01 09:30:00,91.2,91.4,90.79,91.02,190505.0,84.9295,85.1158,84.5477,84.7619,190505.0
2015-07-01 09:35:00,90.96,91.07,90.8,90.98,49434.0,84.706,84.8085,84.557,84.7247,49434.0
2015-07-01 09:40:00,90.99,91.18,90.87,90.97,86516.0,84.734,84.9109,84.6222,84.7154,86516.0
2015-07-01 09:45:00,90.99,91.04,90.89,90.99,48498.0,84.734,84.7805,84.6409,84.734,48498.0
2015-07-01 09:50:00,91.01,91.26,90.86,91.23,57614.0,84.7526,84.9854,84.6129,84.9575,57614.0
2015-07-01 09:55:00,91.25,91.27,90.9,91.05,36762.0,84.9761,84.9947,84.6502,84.7899,36762.0
2015-07-01 10:00:00,91.07,91.13,90.96,91.11,103419.0,84.8085,84.8644,84.706,84.8457,103419.0
2015-07-01 10:05:00,91.11,91.11,90.96,91.05,143429.0,84.8457,84.8457,84.706,84.7899,143429.0
2015-07-01 10:10:00,91.03,91.05,90.96,90.99,183275.0,84.7712,84.7899,84.706,84.734,183275.0
2015-07-01 10:15:00,90.98,91.01,90.91,90.97,26016.0,84.7247,84.7526,84.6595,84.7154,26016.0
2015-07-01 10:20:00,90.98,91.03,90.9,91.0,36368.0,84.7247,84.7712,84.6502,84.7433,36368.0
2015-07-01 10:25:00,91.0,91.01,90.87,90.95,31591.0,84.7433,84.7526,84.6222,84.6967,31591.0
2015-07-01 10:30:00,90.95,90.95,90.82,90.91,53592.0,84.6967,84.6967,84.5757,84.6595,53592.0
2015-07-01 10:35:00,90.91,90.97,90.87,90.9,31190.0,84.6595,84.7154,84.6222,84.6502,31190.0
2015-07-01 10:40:00,90.92,90.98,90.88,90.96,44640.0,84.6688,84.7247,84.6315,84.706,44640.0
2015-07-01 10:45:00,90.96,90.97,90.81,90.88,49234.0,84.706,84.7154,84.5664,84.6315,49234.0
2015-07-01 10:50:00,90.89,91.02,90.8,90.95,37607.0,84.6409,84.7619,84.557,84.6967,37607.0
2015-07-01 10:55:00,90.94,91.02,90.91,90.98,25500.0,84.6874,84.7619,84.6595,84.7247,25500.0
2015-07-01 11:00:00,91.01,91.01,90.91,90.98,23975.0,84.7526,84.7526,84.6595,84.7247,23975.0
2015-07-01 11:05:00,90.99,91.01,90.91,90.94,32931.0,84.734,84.7526,84.6595,84.6874,32931.0
2015-07-01 11:10:00,90.95,91.0,90.93,90.94,35228.0,84.6967,84.7433,84.6781,84.6874,35228.0
2015-07-01 11:15:00,90.96,91.0,90.93,90.97,24276.0,84.706,84.7433,84.6781,84.7154,24276.0
2015-07-01 11:20:00,90.96,90.98,90.79,90.8,43897.0,84.706,84.7247,84.5477,84.557,43897.0
2015-07-01 11:25:00,90.8,90.88,90.79,90.83,28426.0,84.557,84.6315,84.5477,84.585,28426.0
2015-07-01 11:30:00,90.83,90.92,90.83,90.9,23256.0,84.585,84.6688,84.585,84.6502,23256.0
2015-07-01 11:35:00,90.9,90.9,90.76,90.77,51608.0,84.6502,84.6502,84.5198,84.5291,51608.0
2015-07-01 11:40:00,90.77,90.82,90.73,90.73,25503.0,84.5291,84.5757,84.4919,84.4919,25503.0
2015-07-01 11:45:00,90.72,90.79,90.7,90.77,45973.0,84.4825,84.5477,84.4639,84.5291,45973.0
2015-07-01 11:50:00,90.78,90.89,90.75,90.85,29131.0,84.5384,84.6409,84.5105,84.6036,29131.0
2015-07-01 11:55:00,90.87,90.93,90.78,90.78,19238.0,84.6222,84.6781,84.5384,84.5384,19238.0
2015-07-01 12:00:00,90.79,90.83,90.75,90.76,36038.0,84.5477,84.585,84.5105,84.5198,36038.0
2015-07-01 12:05:00,90.75,90.93,90.75,90.89,37085.0,84.5105,84.6781,84.5105,84.6409,37085.0
2015-07-01 12:10:00,90.89,90.89,90.81,90.84,14645.0,84.6409,84.6409,84.5664,84.5943,14645.0
2015-07-01 12:15:00,90.84,90.9,90.78,90.78,20734.0,84.5943,84.6502,84.5384,84.5384,20734.0
2015-07-01 12:20:00,90.77,90.82,90.77,90.8,12505.0,84.5291,84.5757,84.5291,84.557,12505.0
2015-07-01 12:25:00,90.79,90.88,90.79,90.85,11451.0,84.5477,84.6315,84.5477,84.6036,11451.0
2015-07-01 12:30:00,90.84,90.89,90.81,90.87,19878.0,84.5943,84.6409,84.5664,84.6222,19878.0
2015-07-01 12:35:00,90.87,90.89,90.79,90.89,15695.0,84.6222,84.6409,84.5477,84.6409,15695.0
2015-07-01 12:40:00,90.89,90.89,90.69,90.71,21996.0,84.6409,84.6409,84.4546,84.4732,21996.0
2015-07-01 12:45:00,90.72,90.74,90.56,90.56,35184.0,84.4825,84.5012,84.3336,84.3336,35184.0
2015-07-01 12:50:00,90.57,90.6,90.55,90.56,15804.0,84.3429,84.3708,84.3242,84.3336,15804.0
2015-07-01 12:55:00,90.54,90.54,90.44,90.47,24351.0,84.3149,84.3149,84.2218,84.2497,24351.0
2015-07-01 13:00:00,90.44,90.57,90.41,90.52,43846.0,84.2218,84.3429,84.1939,84.2963,43846.0
2015-07-01 13:05:00,90.49,90.58,90.49,90.58,13749.0,84.2684,84.3522,84.2684,84.3522,13749.0
2015-07-01 13:10:00,90.57,90.66,90.56,90.64,17984.0,84.3429,84.4267,84.3336,84.4081,17984.0
2015-07-01 13:15:00,90.64,90.74,90.6,90.74,14943.0,84.4081,84.5012,84.3708,84.5012,14943.0
2015-07-01 13:20:00,90.74,90.89,90.73,90.83,24633.0,84.5012,84.6409,84.4919,84.585,24633.0
2015-07-01 13:25:00,90.82,90.87,90.79,90.84,17431.0,84.5757,84.6222,84.5477,84.5943,17431.0
2015-07-01 13:30:00,90.81,90.85,90.8,90.81,48443.0,84.5664,84.6036,84.557,84.5664,48443.0
2015-07-01 13:35:00,90.79,90.8,90.73,90.75,13716.0,84.5477,84.557,84.4919,84.5105,13716.0
2015-07-01 13:40:00,90.76,90.85,90.75,90.83,14197.0,84.5198,84.6036,84.5105,84.585,14197.0
2015-07-01 13:45:00,90.83,90.89,90.8,90.87,22143.0,84.585,84.6409,84.557,84.6222,22143.0
2015-07-01 13:50:00,90.87,90.87,90.83,90.84,17475.0,84.6222,84.6222,84.585,84.5943,17475.0
2015-07-01 13:55:00,90.84,90.87,90.69,90.7,27711.0,84.5943,84.6222,84.4546,84.4639,27711.0
2015-07-01 14:00:00,90.69,90.82,90.69,90.75,28497.0,84.4546,84.5757,84.4546,84.5105,28497.0
2015-07-01 14:05:00,90.75,90.85,90.74,90.81,34047.0,84.5105,84.6036,84.5012,84.5664,34047.0
2015-07-01 14:10:00,90.81,90.86,90.75,90.77,19727.0,84.5664,84.6129,84.5105,84.5291,19727.0
2015-07-01 14:15:00,90.78,90.83,90.77,90.8,22248.0,84.5384,84.585,84.5291,84.557,22248.0
2015-07-01 14:20:00,90.79,90.82,90.76,90.79,13062.0,84.5477,84.5757,84.5198,84.5477,13062.0
2015-07-01 14:25:00,90.78,90.79,90.67,90.75,47369.0,84.5384,84.5477,84.436,84.5105,47369.0
2015-07-01 14:30:00,90.75,90.75,90.63,90.71,16299.0,84.5105,84.5105,84.3987,84.4732,16299.0
2015-07-01 14:35:00,90.71,90.74,90.62,90.67,26703.0,84.4732,84.5012,84.3894,84.436,26703.0
2015-07-01 14:40:00,90.66,90.71,90.64,90.66,19668.0,84.4267,84.4732,84.4081,84.4267,19668.0
2015-07-01 14:45:00,90.67,90.79,90.67,90.78,30304.0,84.436,84.5477,84.436,84.5384,30304.0
2015-07-01 14:50:00,90.78,90.8,90.67,90.7,33102.0,84.5384,84.557,84.436,84.4639,33102.0
2015-07-01 14:55:00,90.71,90.86,90.7,90.83,32515.0,84.4732,84.6129,84.4639,84.585,32515.0
2015-07-01 15:00:00,90.83,90.83,90.72,90.77,33068.0,84.585,84.585,84.4825,84.5291,33068.0
2015-07-01 15:05:00,90.79,90.87,90.73,90.81,531603.0,84.5477,84.6222,84.4919,84.5664,531603.0
2015-07-01 15:10:00,90.81,90.89,90.79,90.89,22629.0,84.5664,84.6409,84.5477,84.6409,22629.0
2015-07-01 15:15:00,90.89,91.05,90.82,91.01,54401.0,84.6409,84.7899,84.5757,84.7526,54401.0
2015-07-01 15:20:00,90.99,91.02,90.9,91.01,89829.0,84.734,84.7619,84.6502,84.7526,89829.0
2015-07-01 15:25:00,91.01,91.05,90.98,91.01,32876.0,84.7526,84.7899,84.7247,84.7526,32876.0
2015-07-01 15:30:00,91.0,91.02,90.87,90.91,33866.0,84.7433,84.7619,84.6222,84.6595,33866.0
2015-07-01 15:35:00,90.91,90.93,90.83,90.9,30778.0,84.6595,84.6781,84.585,84.6502,30778.0
2015-07-01 15:40:00,90.9,90.93,90.82,90.9,56839.0,84.6502,84.6781,84.5757,84.6502,56839.0
2015-07-01 15:45:00,90.89,90.91,90.83,90.86,48148.0,84.6409,84.6595,84.585,84.6129,48148.0
2015-07-01 15:50:00,90.86,90.93,90.85,90.88,48155.0,84.6129,84.6781,84.6036,84.6315,48155.0
2015-07-01 15:55:00,90.87,90.94,90.81,90.91,143826.0,84.6222,84.6874,84.5664,84.6595,143826.0
2015-07-02 09:30:00,91.0,91.6,90.83,91.2,83584.0,84.7433,85.302,84.585,84.9295,83584.0
2015-07-02 09:35:00,91.2,91.28,90.92,91.25,46099.0,84.9295,85.004,84.6688,84.9761,46099.0
2015-07-02 09:40:00,91.3,91.31,91.0,91.22,73951.0,85.0227,85.032,84.7433,84.9482,73951.0
2015-07-02 09:45:00,91.26,91.31,91.03,91.09,26275.0,84.9854,85.032,84.7712,84.8271,26275.0
2015-07-02 09:50:00,91.09,91.21,90.85,91.01,32948.0,84.8271,84.9389,84.6036,84.7526,32948.0
2015-07-02 09:55:00,91.04,91.26,90.79,90.87,43080.0,84.7805,84.9854,84.5477,84.6222,43080.0
2015-07-02 10:00:00,90.8,91.02,90.73,90.97,39728.0,84.557,84.7619,84.4919,84.7154,39728.0
2015-07-02 10:05:00,90.97,91.0,90.84,91.0,33910.0,84.7154,84.7433,84.5943,84.7433,33910.0
2015-07-02 10:10:00,91.03,91.16,90.97,91.15,20572.0,84.7712,84.8923,84.7154,84.883,20572.0
2015-07-02 10:15:00,91.15,91.44,91.15,91.44,25784.0,84.883,85.153,84.883,85.153,25784.0
2015-07-02 10:20:00,91.45,91.49,91.32,91.37,18859.0,85.1624,85.1996,85.0413,85.0879,18859.0
2015-07-02 10:25:00,91.41,91.45,91.19,91.31,28604.0,85.1251,85.1624,84.9202,85.032,28604.0
2015-07-02 10:30:00,91.3,91.34,91.07,91.24,62135.0,85.0227,85.0599,84.8085,84.9668,62135.0
2015-07-02 10:35:00,91.22,91.28,91.03,91.05,15834.0,84.9482,85.004,84.7712,84.7899,15834.0
2015-07-02 10:40:00,91.05,91.26,91.03,91.22,18593.0,84.7899,84.9854,84.7712,84.9482,18593.0
2015-07-02 10:45:00,91.2,91.24,91.17,91.17,9335.0,84.9295,84.9668,84.9016,84.9016,9335.0
2015-07-02 10:50:00,91.18,91.22,91.09,91.1,12157.0,84.9109,84.9482,84.8271,84.8364,12157.0
2015-07-02 10:55:00,91.12,91.13,90.98,91.06,26342.0,84.855,84.8644,84.7247,84.7992,26342.0
2015-07-02 11:00:00,91.06,91.07,90.9,90.94,16372.0,84.7992,84.8085,84.6502,84.6874,16372.0
2015-07-02 11:05:00,90.95,90.96,90.84,90.88,26135.0,84.6967,84.706,84.5943,84.6315,26135.0
2015-07-02 11:10:00,90.87,90.87,90.72,90.75,50620.0,84.6222,84.6222,84.4825,84.5105,50620.0
2015-07-02 11:15:00,90.72,90.84,90.67,90.84,50873.0,84.4825,84.5943,84.436,84.5943,50873.0
2015-07-02 11:20:00,90.79,90.87,90.75,90.81,21994.0,84.5477,84.6222,84.5105,84.5664,21994.0
2015-07-02 11:25:00,90.8,90.92,90.8,90.87,20797.0,84.557,84.6688,84.557,84.6222,20797.0
2015-07-02 11:30:00,90.87,90.95,90.83,90.84,14450.0,84.6222,84.6967,84.585,84.5943,14450.0
2015-07-02 11:35:00,90.84,90.89,90.82,90.89,36193.0,84.5943,84.6409,84.5757,84.6409,36193.0
2015-07-02 11:40:00,90.9,90.94,90.83,90.86,13050.0,84.6502,84.6874,84.585,84.6129,13050.0
2015-07-02 11:45:00,90.87,90.92,90.83,90.9,30413.0,84.6222,84.6688,84.585,84.6502,30413.0
2015-07-02 11:50:00,90.9,90.95,90.88,90.94,11960.0,84.6502,84.6967,84.6315,84.6874,11960.0
2015-07-02 11:55:00,90.93,91.0,90.9,91.0,19826.0,84.6781,84.7433,84.6502,84.7433,19826.0
2015-07-02 12:00:00,90.99,90.99,90.83,90.83,23504.0,84.734,84.734,84.585,84.585,23504.0
2015-07-02 12:05:00,90.81,90.82,90.71,90.72,16916.0,84.5664,84.5757,84.4732,84.4825,16916.0
2015-07-02 12:10:00,90.73,90.78,90.67,90.68,18920.0,84.4919,84.5384,84.436,84.4453,18920.0
2015-07-02 12:15:00,90.7,90.7,90.61,90.64,16004.0,84.4639,84.4639,84.3801,84.4081,16004.0
2015-07-02 12:20:00,90.64,90.74,90.63,90.66,18443.0,84.4081,84.5012,84.3987,84.4267,18443.0
2015-07-02 12:25:00,90.64,90.7,90.51,90.51,30241.0,84.4081,84.4639,84.287,84.287,30241.0
2015-07-02 12:30:00,90.52,90.69,90.52,90.63,17744.0,84.2963,84.4546,84.2963,84.3987,17744.0
2015-07-02 12:35:00,90.64,90.75,90.63,90.69,16592.0,84.4081,84.5105,84.3987,84.4546,16592.0
2015-07-02 12:40:00,90.67,90.75,90.62,90.72,10618.0,84.436,84.5105,84.3894,84.4825,10618.0
2015-07-02 12:45:00,90.71,90.8,90.71,90.78,11087.0,84.4732,84.557,84.4732,84.5384,11087.0
2015-07-02 12:50:00,90.77,90.78,90.68,90.71,7502.0,84.5291,84.5384,84.4453,84.4732,7502.0
2015-07-02 12:55:00,90.71,90.75,90.65,90.66,10606.0,84.4732,84.5105,84.4174,84.4267,10606.0
2015-07-02 13:00:00,90.68,90.72,90.63,90.63,11289.0,84.4453,84.4825,84.3987,84.3987,11289.0
2015-07-02 13:05:00,90.65,90.67,90.6,90.63,35728.0,84.4174,84.436,84.3708,84.3987,35728.0
2015-07-02 13:10:00,90.63,90.66,90.53,90.55,21000.0,84.3987,84.4267,84.3056,84.3242,21000.0
2015-07-02 13:15:00,90.53,90.63,90.53,90.61,12619.0,84.3056,84.3987,84.3056,84.3801,12619.0
2015-07-02 13:20:00,90.61,90.7,90.6,90.61,13464.0,84.3801,84.4639,84.3708,84.3801,13464.0
2015-07-02 13:25:00,90.61,90.63,90.54,90.63,22881.0,84.3801,84.3987,84.3149,84.3987,22881.0
2015-07-02 13:30:00,90.6,90.77,90.59,90.76,19678.0,84.3708,84.5291,84.3615,84.5198,19678.0
2015-07-02 13:35:00,90.77,90.8,90.72,90.74,20925.0,84.5291,84.557,84.4825,84.5012,20925.0
2015-07-02 13:40:00,90.75,90.79,90.68,90.76,12491.0,84.5105,84.5477,84.4453,84.5198,12491.0
2015-07-02 13:45:00,90.76,90.81,90.74,90.77,11011.0,84.5198,84.5664,84.5012,84.5291,11011.0
2015-07-02 13:50:00,90.76,90.81,90.71,90.74,22562.0,84.5198,84.5664,84.4732,84.5012,22562.0
2015-07-02 13:55:00,90.74,90.75,90.64,90.65,19128.0,84.5012,84.5105,84.4081,84.4174,19128.0
2015-07-02 14:00:00,90.64,90.68,90.63,90.66,23934.0,84.4081,84.4453,84.3987,84.4267,23934.0
2015-07-02 14:05:00,90.66,90.73,90.63,90.73,30247.0,84.4267,84.4919,84.3987,84.4919,30247.0
2015-07-02 14:10:00,90.72,90.72,90.62,90.64,14437.0,84.4825,84.4825,84.3894,84.4081,14437.0
2015-07-02 14:15:00,90.64,90.69,90.63,90.65,16617.0,84.4081,84.4546,84.3987,84.4174,16617.0
2015-07-02 14:20:00,90.65,90.77,90.65,90.77,15288.0,84.4174,84.5291,84.4174,84.5291,15288.0
2015-07-02 14:25:00,90.75,90.77,90.73,90.76,10983.0,84.5105,84.5291,84.4919,84.5198,10983.0
2015-07-02 14:30:00,90.76,90.79,90.64,90.66,23033.0,84.5198,84.5477,84.4081,84.4267,23033.0
2015-07-02 14:35:00,90.65,90.75,90.63,90.74,26593.0,84.4174,84.5105,84.3987,84.5012,26593.0
2015-07-02 14:40:00,90.74,90.77,90.7,90.71,20776.0,84.5012,84.5291,84.4639,84.4732,20776.0
2015-07-02 14:45:00,90.71,90.8,90.71,90.8,17058.0,84.4732,84.557,84.4732,84.557,17058.0
2015-07-02 14:50:00,90.8,90.8,90.68,90.69,19385.0,84.557,84.557,84.4453,84.4546,19385.0
2015-07-02 14:55:00,90.7,90.82,90.7,90.8,19368.0,84.4639,84.5757,84.4639,84.557,19368.0
2015-07-02 15:00:00,90.79,90.8,90.71,90.75,32135.0,84.5477,84.557,84.4732,84.5105,32135.0
2015-07-02 15:05:00,90.75,90.76,90.53,90.54,38108.0,84.5105,84.5198,84.3056,84.3149,38108.0
2015-07-02 15:10:00,90.54,90.55,90.45,90.48,51459.0,84.3149,84.3242,84.2311,84.2591,51459.0
2015-07-02 15:15:00,90.48,90.57,90.45,90.56,57532.0,84.2591,84.3429,84.2311,84.3336,57532.0
2015-07-02 15:20:00,90.56,90.6,90.52,90.55,61658.0,84.3336,84.3708,84.2963,84.3242,61658.0
2015-07-02 15:25:00,90.54,90.69,90.52,90.54,51252.0,84.3149,84.4546,84.2963,84.3149,51252.0
2015-07-02 15:30:00,90.53,90.53,90.42,90.5,64483.0,84.3056,84.3056,84.2032,84.2777,64483.0
2015-07-02 15:35:00,90.5,90.5,90.43,90.46,55975.0,84.2777,84.2777,84.2125,84.2404,55975.0
2015-07-02 15:40:00,90.46,90.59,90.45,90.51,63545.0,84.2404,84.3615,84.2311,84.287,63545.0
2015-07-02 15:45:00,90.5,90.53,90.43,90.51,66491.0,84.2777,84.3056,84.2125,84.287,66491.0
2015-07-02 15:50:00,90.51,90.59,90.51,90.54,77553.0,84.287,84.3615,84.287,84.3149,77553.0
2015-07-02 15:55:00,90.53,90.63,90.5,90.51,167004.0,84.3056,84.3987,84.2777,84.287,167004.0
2015-07-06 09:30:00,90.05,90.64,90.01,90.62,78672.0,83.8586,84.4081,83.8214,84.3894,78672.0
2015-07-06 09:35:00,90.73,91.27,90.63,90.73,65119.0,84.4919,84.9947,84.3987,84.4919,65119.0
2015-07-06 09:40:00,90.77,91.19,90.67,91.17,46964.0,84.5291,84.9202,84.436,84.9016,46964.0
2015-07-06 09:45:00,91.11,91.25,90.96,91.2,68745.0,84.8457,84.9761,84.706,84.9295,68745.0
2015-07-06 09:50:00,91.22,91.5,91.19,91.39,36972.0,84.9482,85.2089,84.9202,85.1065,36972.0
2015-07-06 09:55:00,91.41,91.41,91.09,91.29,25400.0,85.1251,85.1251,84.8271,85.0134,25400.0
2015-07-06 10:00:00,91.28,91.41,91.28,91.41,50118.0,85.004,85.1251,85.004,85.1251,50118.0
2015-07-06 10:05:00,91.39,91.45,91.17,91.39,27686.0,85.1065,85.1624,84.9016,85.1065,27686.0
2015-07-06 10:10:00,91.37,91.42,91.28,91.42,75172.0,85.0879,85.1344,85.004,85.1344,75172.0
2015-07-06 10:15:00,91.44,91.53,91.35,91.53,49957.0,85.153,85.2369,85.0692,85.2369,49957.0
2015-07-06 10:20:00,91.52,91.55,91.45,91.51,76360.0,85.2275,85.2555,85.1624,85.2182,76360.0
2015-07-06 10:25:00,91.53,91.76,91.53,91.76,26234.0,85.2369,85.451,85.2369,85.451,26234.0
2015-07-06 10:30:00,91.75,92.1,91.74,91.96,68521.0,85.4417,85.7677,85.4324,85.6373,68521.0
2015-07-06 10:35:00,91.95,92.06,91.9,92.06,65898.0,85.628,85.7304,85.5814,85.7304,65898.0
2015-07-06 10:40:00,92.08,92.29,92.08,92.28,38857.0,85.749,85.9446,85.749,85.9353,38857.0
2015-07-06 10:45:00,92.29,92.38,92.24,92.38,132446.0,85.9446,86.0284,85.898,86.0284,132446.0
2015-07-06 10:50:00,92.38,92.39,92.25,92.27,86887.0,86.0284,86.0377,85.9074,85.926,86887.0
2015-07-06 10:55:00,92.26,92.27,92.18,92.21,42622.0,85.9167,85.926,85.8422,85.8701,42622.0
2015-07-06 11:00:00,92.21,92.35,92.1,92.27,135335.0,85.8701,86.0005,85.7677,85.926,135335.0
2015-07-06 11:05:00,92.29,92.53,92.27,92.52,52116.0,85.9446,86.1681,85.926,86.1588,52116.0
2015-07-06 11:10:00,92.52,92.66,92.45,92.51,82374.0,86.1588,86.2892,86.0936,86.1495,82374.0
2015-07-06 11:15:00,92.5,92.55,92.41,92.55,26334.0,86.1402,86.1867,86.0564,86.1867,26334.0
2015-07-06 11:20:00,92.55,92.56,92.25,92.25,80762.0,86.1867,86.196,85.9074,85.9074,80762.0
2015-07-06 11:25:00,92.25,92.28,92.12,92.14,47466.0,85.9074,85.9353,85.7863,85.8049,47466.0
2015-07-06 11:30:00,92.16,92.24,92.13,92.17,34247.0,85.8235,85.898,85.7956,85.8329,34247.0
2015-07-06 11:35:00,92.17,92.21,92.15,92.2,17591.0,85.8329,85.8701,85.8142,85.8608,17591.0
2015-07-06 11:40:00,92.2,92.23,92.18,92.19,18925.0,85.8608,85.8887,85.8422,85.8515,18925.0
2015-07-06 11:45:00,92.21,92.27,92.2,92.23,30733.0,85.8701,85.926,85.8608,85.8887,30733.0
2015-07-06 11:50:00,92.26,92.27,92.19,92.25,22090.0,85.9167,85.926,85.8515,85.9074,22090.0
2015-07-06 11:55:00,92.22,92.26,92.2,92.24,17437.0,85.8794,85.9167,85.8608,85.898,17437.0
2015-07-06 12:00:00,92.24,92.25,92.09,92.16,19699.0,85.898,85.9074,85.7584,85.8235,19699.0
2015-07-06 12:05:00,92.17,92.25,92.16,92.18,11716.0,85.8329,85.9074,85.8235,85.8422,11716.0
2015-07-06 12:10:00,92.2,92.32,92.18,92.31,19666.0,85.8608,85.9725,85.8422,85.9632,19666.0
2015-07-06 12:15:00,92.32,92.42,92.2,92.36,21124.0,85.9725,86.0657,85.8608,86.0098,21124.0
2015-07-06 12:20:00,92.38,92.42,92.27,92.41,35735.0,86.0284,86.0657,85.926,86.0564,35735.0
2015-07-06 12:25:00,92.4,92.42,92.17,92.22,25113.0,86.047,86.0657,85.8329,85.8794,25113.0
2015-07-06 12:30:00,92.19,92.29,92.19,92.27,14994.0,85.8515,85.9446,85.8515,85.926,14994.0
2015-07-06 12:35:00,92.3,92.31,92.2,92.24,24533.0,85.9539,85.9632,85.8608,85.898,24533.0
2015-07-06 12:40:00,92.23,92.29,92.21,92.27,18915.0,85.8887,85.9446,85.8701,85.926,18915.0
2015-07-06 12:45:00,92.26,92.31,92.21,92.27,17175.0,85.9167,85.9632,85.8701,85.926,17175.0
2015-07-06 12:50:00,92.27,92.28,92.21,92.24,18430.0,85.926,85.9353,85.8701,85.898,18430.0
2015-07-06 12:55:00,92.27,92.32,92.24,92.32,9003.0,85.926,85.9725,85.898,85.9725,9003.0
2015-07-06 13:00:00,92.3,92.31,92.14,92.23,26851.0,85.9539,85.9632,85.8049,85.8887,26851.0
2015-07-06 13:05:00,92.23,92.31,92.22,92.28,18938.0,85.8887,85.9632,85.8794,85.9353,18938.0
2015-07-06 13:10:00,92.28,92.31,92.27,92.3,14068.0,85.9353,85.9632,85.926,85.9539,14068.0
2015-07-06 13:15:00,92.3,92.33,92.08,92.13,41924.0,85.9539,85.9819,85.749,85.7956,41924.0
2015-07-06 13:20:00,92.12,92.12,91.91,91.94,47169.0,85.7863,85.7863,85.5907,85.6187,47169.0
2015-07-06 13:25:00,91.94,92.11,91.93,92.09,40996.0,85.6187,85.777,85.6094,85.7584,40996.0
2015-07-06 13:30:00,92.09,92.14,92.03,92.1,34716.0,85.7584,85.8049,85.7025,85.7677,34716.0
2015-07-06 13:35:00,92.1,92.11,92.03,92.07,19227.0,85.7677,85.777,85.7025,85.7397,19227.0
2015-07-06 13:40:00,92.06,92.09,91.95,92.07,24819.0,85.7304,85.7584,85.628,85.7397,24819.0
2015-07-06 13:45:00,92.07,92.09,91.97,92.08,33119.0,85.7397,85.7584,85.6466,85.749,33119.0
2015-07-06 13:50:00,92.08,92.15,92.03,92.12,27114.0,85.749,85.8142,85.7025,85.7863,27114.0
2015-07-06 13:55:00,92.14,92.22,92.12,92.21,26704.0,85.8049,85.8794,85.7863,85.8701,26704.0
2015-07-06 14:00:00,92.2,92.22,92.1,92.14,27373.0,85.8608,85.8794,85.7677,85.8049,27373.0
2015-07-06 14:05:00,92.16,92.16,92.04,92.12,23319.0,85.8235,85.8235,85.7118,85.7863,23319.0
2015-07-06 14:10:00,92.1,92.21,92.09,92.18,24566.0,85.7677,85.8701,85.7584,85.8422,24566.0
2015-07-06 14:15:00,92.18,92.24,92.15,92.2,25775.0,85.8422,85.898,85.8142,85.8608,25775.0
2015-07-06 14:20:00,92.19,92.3,92.17,92.24,28634.0,85.8515,85.9539,85.8329,85.898,28634.0
2015-07-06 14:25:00,92.25,92.36,92.22,92.35,26707.0,85.9074,86.0098,85.8794,86.0005,26707.0
2015-07-06 14:30:00,92.33,92.41,92.22,92.24,22488.0,85.9819,86.0564,85.8794,85.898,22488.0
2015-07-06 14:35:00,92.25,92.27,92.17,92.18,24181.0,85.9074,85.926,85.8329,85.8422,24181.0
2015-07-06 14:40:00,92.18,92.22,92.07,92.07,23812.0,85.8422,85.8794,85.7397,85.7397,23812.0
2015-07-06 14:45:00,92.09,92.23,92.04,92.21,24460.0,85.7584,85.8887,85.7118,85.8701,24460.0
2015-07-06 14:50:00,92.21,92.26,92.12,92.13,23824.0,85.8701,85.9167,85.7863,85.7956,23824.0
2015-07-06 14:55:00,92.14,92.21,92.13,92.16,19704.0,85.8049,85.8701,85.7956,85.8235,19704.0
2015-07-06 15:00:00,92.15,92.2,92.1,92.13,26010.0,85.8142,85.8608,85.7677,85.7956,26010.0
2015-07-06 15:05:00,92.13,92.14,92.09,92.12,36904.0,85.7956,85.8049,85.7584,85.7863,36904.0
2015-07-06 15:10:00,92.13,92.2,92.12,92.19,38347.0,85.7956,85.8608,85.7863,85.8515,38347.0
2015-07-06 15:15:00,92.2,92.23,92.12,92.12,49954.0,85.8608,85.8887,85.7863,85.7863,49954.0
2015-07-06 15:20:00,92.12,92.23,92.03,92.09,36394.0,85.7863,85.8887,85.7025,85.7584,36394.0
2015-07-06 15:25:00,92.1,92.13,92.02,92.07,39271.0,85.7677,85.7956,85.6932,85.7397,39271.0
2015-07-06 15:30:00,92.06,92.21,92.04,92.16,56369.0,85.7304,85.8701,85.7118,85.8235,56369.0
2015-07-06 15:35:00,92.17,92.2,92.11,92.13,42174.0,85.8329,85.8608,85.777,85.7956,42174.0
2015-07-06 15:40:00,92.13,92.13,92.03,92.04,47640.0,85.7956,85.7956,85.7025,85.7118,47640.0
2015-07-06 15:45:00,92.05,92.1,92.01,92.06,80533.0,85.7211,85.7677,85.6839,85.7304,80533.0
2015-07-06 15:50:00,92.07,92.2,92.07,92.12,83127.0,85.7397,85.8608,85.7397,85.7863,83127.0
2015-07-06 15:55:00,92.13,92.25,92.12,92.24,169338.0,85.7956,85.9074,85.7863,85.898,169338.0
2015-07-07 09:30:00,92.28,92.71,92.13,92.5,72476.0,85.9353,86.3357,85.7956,86.1402,72476.0
2015-07-07 09:35:00,92.51,92.99,92.37,92.96,39848.0,86.1495,86.5965,86.0191,86.5685,39848.0
2015-07-07 09:40:00,92.87,92.9,92.58,92.65,70361.0,86.4847,86.5127,86.2147,86.2799,70361.0
2015-07-07 09:45:00,92.66,92.68,92.5,92.56,21390.0,86.2892,86.3078,86.1402,86.196,21390.0
2015-07-07 09:50:00,92.52,92.59,92.47,92.52,33402.0,86.1588,86.224,86.1122,86.1588,33402.0
2015-07-07 09:55:00,92.54,92.6,92.3,92.47,61782.0,86.1774,86.2333,85.9539,86.1122,61782.0
2015-07-07 10:00:00,92.49,92.6,92.44,92.52,41940.0,86.1309,86.2333,86.0843,86.1588,41940.0
2015-07-07 10:05:00,92.49,92.5,92.3,92.5,47049.0,86.1309,86.1402,85.9539,86.1402,47049.0
2015-07-07 10:10:00,92.48,92.53,92.0,92.02,68073.0,86.1215,86.1681,85.6745,85.6932,68073.0
2015-07-07 10:15:00,92.04,92.4,91.98,92.37,32984.0,85.7118,86.047,85.6559,86.0191,32984.0
2015-07-07 10:20:00,92.34,92.42,92.19,92.28,37652.0,85.9912,86.0657,85.8515,85.9353,37652.0
2015-07-07 10:25:00,92.28,92.3,91.75,91.78,34967.0,85.9353,85.9539,85.4417,85.4697,34967.0
2015-07-07 10:30:00,91.82,91.85,91.55,91.66,58331.0,85.5069,85.5349,85.2555,85.3579,58331.0
2015-07-07 10:35:00,91.63,91.65,91.15,91.17,43813.0,85.33,85.3486,84.883,84.9016,43813.0
2015-07-07 10:40:00,91.14,91.25,90.64,90.82,80303.0,84.8737,84.9761,84.4081,84.5757,80303.0
2015-07-07 10:45:00,90.83,91.56,90.83,91.49,51795.0,84.585,85.2648,84.585,85.1996,51795.0
2015-07-07 10:50:00,91.47,91.78,91.43,91.78,29641.0,85.181,85.4697,85.1437,85.4697,29641.0
2015-07-07 10:55:00,91.81,91.86,91.65,91.82,27199.0,85.4976,85.5442,85.3486,85.5069,27199.0
2015-07-07 11:00:00,91.78,91.92,91.72,91.76,27997.0,85.4697,85.6,85.4138,85.451,27997.0
2015-07-07 11:05:00,91.7,91.86,91.68,91.72,29484.0,85.3952,85.5442,85.3765,85.4138,29484.0
2015-07-07 11:10:00,91.74,91.92,91.73,91.84,58643.0,85.4324,85.6,85.4231,85.5255,58643.0
2015-07-07 11:15:00,91.82,91.88,91.7,91.79,40130.0,85.5069,85.5628,85.3952,85.479,40130.0
2015-07-07 11:20:00,91.8,91.82,91.58,91.58,59018.0,85.4883,85.5069,85.2834,85.2834,59018.0
2015-07-07 11:25:00,91.6,91.63,91.22,91.32,39318.0,85.302,85.33,84.9482,85.0413,39318.0
2015-07-07 11:30:00,91.32,91.4,91.25,91.32,29252.0,85.0413,85.1158,84.9761,85.0413,29252.0
2015-07-07 11:35:00,91.31,91.52,91.3,91.52,59605.0,85.032,85.2275,85.0227,85.2275,59605.0
2015-07-07 11:40:00,91.5,91.87,91.48,91.82,98088.0,85.2089,85.5535,85.1903,85.5069,98088.0
2015-07-07 11:45:00,91.79,91.91,91.69,91.78,87302.0,85.479,85.5907,85.3859,85.4697,87302.0
2015-07-07 11:50:00,91.77,91.83,91.58,91.68,56867.0,85.4604,85.5162,85.2834,85.3765,56867.0
2015-07-07 11:55:00,91.7,92.01,91.65,92.01,57499.0,85.3952,85.6839,85.3486,85.6839,57499.0
2015-07-07 12:00:00,92.05,92.05,91.7,91.86,72837.0,85.7211,85.7211,85.3952,85.5442,72837.0
2015-07-07 12:05:00,91.85,91.98,91.8,91.95,98918.0,85.5349,85.6559,85.4883,85.628,98918.0
2015-07-07 12:10:00,91.95,91.95,91.7,91.83,74760.0,85.628,85.628,85.3952,85.5162,74760.0
2015-07-07 12:15:00,91.83,91.92,91.75,91.86,45675.0,85.5162,85.6,85.4417,85.5442,45675.0
2015-07-07 12:20:00,91.86,91.99,91.84,91.89,62615.0,85.5442,85.6652,85.5255,85.5721,62615.0
2015-07-07 12:25:00,91.89,91.98,91.81,91.81,71961.0,85.5721,85.6559,85.4976,85.4976,71961.0
2015-07-07 12:30:00,91.84,91.95,91.8,91.92,27348.0,85.5255,85.628,85.4883,85.6,27348.0
2015-07-07 12:35:00,91.91,91.95,91.75,91.84,83686.0,85.5907,85.628,85.4417,85.5255,83686.0
2015-07-07 12:40:00,91.85,91.96,91.82,91.96,62118.0,85.5349,85.6373,85.5069,85.6373,62118.0
2015-07-07 12:45:00,91.96,91.97,91.82,91.86,92861.0,85.6373,85.6466,85.5069,85.5442,92861.0
2015-07-07 12:50:00,91.86,91.89,91.75,91.83,112662.0,85.5442,85.5721,85.4417,85.5162,112662.0
2015-07-07 12:55:00,91.81,91.91,91.76,91.79,66897.0,85.4976,85.5907,85.451,85.479,66897.0
2015-07-07 13:00:00,91.82,91.83,91.65,91.68,29471.0,85.5069,85.5162,85.3486,85.3765,29471.0
2015-07-07 13:05:00,91.71,91.8,91.61,91.8,24244.0,85.4045,85.4883,85.3114,85.4883,24244.0
2015-07-07 13:10:00,91.82,91.84,91.66,91.7,70832.0,85.5069,85.5255,85.3579,85.3952,70832.0
2015-07-07 13:15:00,91.74,91.9,91.7,91.87,128863.0,85.4324,85.5814,85.3952,85.5535,128863.0
2015-07-07 13:20:00,91.86,91.93,91.76,91.85,26062.0,85.5442,85.6094,85.451,85.5349,26062.0
2015-07-07 13:25:00,91.86,91.86,91.76,91.83,35188.0,85.5442,85.5442,85.451,85.5162,35188.0
2015-07-07 13:30:00,91.85,91.89,91.76,91.81,32032.0,85.5349,85.5721,85.451,85.4976,32032.0
2015-07-07 13:35:00,91.81,91.87,91.79,91.84,27228.0,85.4976,85.5535,85.479,85.5255,27228.0
2015-07-07 13:40:00,91.84,91.84,91.68,91.73,41974.0,85.5255,85.5255,85.3765,85.4231,41974.0
2015-07-07 13:45:00,91.75,91.86,91.72,91.82,20187.0,85.4417,85.5442,85.4138,85.5069,20187.0
2015-07-07 13:50:00,91.81,91.85,91.76,91.82,21563.0,85.4976,85.5349,85.451,85.5069,21563.0
2015-07-07 13:55:00,91.82,91.88,91.76,91.81,43455.0,85.5069,85.5628,85.451,85.4976,43455.0
2015-07-07 14:00:00,91.81,91.86,91.79,91.83,20582.0,85.4976,85.5442,85.479,85.5162,20582.0
2015-07-07 14:05:00,91.82,91.86,91.75,91.81,30247.0,85.5069,85.5442,85.4417,85.4976,30247.0
2015-07-07 14:10:00,91.82,91.82,91.73,91.78,40489.0,85.5069,85.5069,85.4231,85.4697,40489.0
2015-07-07 14:15:00,91.77,91.79,91.59,91.68,40101.0,85.4604,85.479,85.2927,85.3765,40101.0
2015-07-07 14:20:00,91.67,91.73,91.63,91.69,16860.0,85.3672,85.4231,85.33,85.3859,16860.0
2015-07-07 14:25:00,91.67,91.79,91.67,91.72,16168.0,85.3672,85.479,85.3672,85.4138,16168.0
2015-07-07 14:30:00,91.75,91.83,91.73,91.78,21346.0,85.4417,85.5162,85.4231,85.4697,21346.0
2015-07-07 14:35:00,91.8,91.83,91.74,91.8,27705.0,85.4883,85.5162,85.4324,85.4883,27705.0
2015-07-07 14:40:00,91.81,92.11,91.81,92.05,38731.0,85.4976,85.777,85.4976,85.7211,38731.0
2015-07-07 14:45:00,92.06,92.15,92.04,92.08,24979.0,85.7304,85.8142,85.7118,85.749,24979.0
2015-07-07 14:50:00,92.08,92.2,92.02,92.15,32165.0,85.749,85.8608,85.6932,85.8142,32165.0
2015-07-07 14:55:00,92.15,92.27,92.11,92.22,25257.0,85.8142,85.926,85.777,85.8794,25257.0
2015-07-07 15:00:00,92.23,92.39,92.23,92.3,40220.0,85.8887,86.0377,85.8887,85.9539,40220.0
2015-07-07 15:05:00,92.3,92.4,92.17,92.4,28338.0,85.9539,86.047,85.8329,86.047,28338.0
2015-07-07 15:10:00,92.39,92.45,92.32,92.43,30960.0,86.0377,86.0936,85.9725,86.075,30960.0
2015-07-07 15:15:00,92.41,92.52,92.37,92.42,36696.0,86.0564,86.1588,86.0191,86.0657,36696.0
2015-07-07 15:20:00,92.4,92.41,92.3,92.4,40354.0,86.047,86.0564,85.9539,86.047,40354.0
2015-07-07 15:25:00,92.41,92.44,92.32,92.43,39873.0,86.0564,86.0843,85.9725,86.075,39873.0
2015-07-07 15:30:00,92.44,92.54,92.38,92.54,39026.0,86.0843,86.1774,86.0284,86.1774,39026.0
2015-07-07 15:35:00,92.54,92.62,92.52,92.55,31350.0,86.1774,86.2519,86.1588,86.1867,31350.0
2015-07-07 15:40:00,92.55,92.55,92.42,92.55,26648.0,86.1867,86.1867,86.0657,86.1867,26648.0
2015-07-07 15:45:00,92.55,92.58,92.44,92.5,50674.0,86.1867,86.2147,86.0843,86.1402,50674.0
2015-07-07 15:50:00,92.5,92.63,92.47,92.48,57052.0,86.1402,86.2612,86.1122,86.1215,57052.0
2015-07-07 15:55:00,92.48,92.6,92.47,92.55,90045.0,86.1215,86.2333,86.1122,86.1867,90045.0
2015-07-08 09:30:00,91.94,92.55,91.81,92.51,43106.0,85.6187,86.1867,85.4976,86.1495,43106.0
2015-07-08 09:35:00,92.52,92.52,91.75,91.95,19632.0,86.1588,86.1588,85.4417,85.628,19632.0
2015-07-08 09:40:00,91.94,92.18,91.5,92.18,45581.0,85.6187,85.8422,85.2089,85.8422,45581.0
2015-07-08 09:45:00,92.2,92.2,91.68,91.73,33246.0,85.8608,85.8608,85.3765,85.4231,33246.0
2015-07-08 09:50:00,91.7,91.78,91.45,91.58,28800.0,85.3952,85.4697,85.1624,85.2834,28800.0
2015-07-08 09:55:00,91.54,91.66,91.43,91.45,49560.0,85.2462,85.3579,85.1437,85.1624,49560.0
2015-07-08 10:00:00,91.44,91.53,91.15,91.18,41748.0,85.153,85.2369,84.883,84.9109,41748.0
2015-07-08 10:05:00,91.15,91.51,91.15,91.44,35178.0,84.883,85.2182,84.883,85.153,35178.0
2015-07-08 10:10:00,91.44,91.45,91.27,91.36,31240.0,85.153,85.1624,84.9947,85.0785,31240.0
2015-07-08 10:15:00,91.37,91.37,91.13,91.2,44393.0,85.0879,85.0879,84.8644,84.9295,44393.0
2015-07-08 10:20:00,91.18,91.54,91.18,91.43,102381.0,84.9109,85.2462,84.9109,85.1437,102381.0
2015-07-08 10:25:00,91.43,91.48,91.27,91.31,17983.0,85.1437,85.1903,84.9947,85.032,17983.0
2015-07-08 10:30:00,91.25,91.46,91.11,91.15,54527.0,84.9761,85.1717,84.8457,84.883,54527.0
2015-07-08 10:35:00,91.19,91.39,91.17,91.34,46108.0,84.9202,85.1065,84.9016,85.0599,46108.0
2015-07-08 10:40:00,91.33,91.45,91.26,91.34,60416.0,85.0506,85.1624,84.9854,85.0599,60416.0
2015-07-08 10:45:00,91.34,91.63,91.33,91.59,42575.0,85.0599,85.33,85.0506,85.2927,42575.0
2015-07-08 10:50:00,91.62,91.94,91.57,91.73,31756.0,85.3207,85.6187,85.2741,85.4231,31756.0
2015-07-08 10:55:00,91.75,91.9,91.71,91.88,30666.0,85.4417,85.5814,85.4045,85.5628,30666.0
2015-07-08 11:00:00,91.88,91.89,91.71,91.81,29313.0,85.5628,85.5721,85.4045,85.4976,29313.0
2015-07-08 11:05:00,91.79,91.81,91.63,91.65,11701.0,85.479,85.4976,85.33,85.3486,11701.0
2015-07-08 11:10:00,91.6,91.68,91.52,91.52,26775.0,85.302,85.3765,85.2275,85.2275,26775.0
2015-07-08 11:15:00,91.59,91.59,91.33,91.43,35800.0,85.2927,85.2927,85.0506,85.1437,35800.0
2015-07-08 11:20:00,91.43,91.46,91.28,91.28,10473.0,85.1437,85.1717,85.004,85.004,10473.0
2015-07-08 11:25:00,91.28,91.46,91.28,91.39,24444.0,85.004,85.1717,85.004,85.1065,24444.0
2015-07-08 11:30:00,91.4,91.52,91.39,91.43,6975.0,85.1158,85.2275,85.1065,85.1437,6975.0
2015-07-08 11:35:00,91.42,91.49,91.31,91.37,57972.0,85.1344,85.1996,85.032,85.0879,57972.0
2015-07-08 11:40:00,91.31,91.34,91.16,91.32,4750.0,85.032,85.0599,84.8923,85.0413,4750.0
2015-07-08 11:45:00,91.32,91.39,91.3,91.33,16776.0,85.0413,85.1065,85.0227,85.0506,16776.0
2015-07-08 11:50:00,91.3,91.36,91.21,91.21,10613.0,85.0227,85.0785,84.9389,84.9389,10613.0
2015-07-08 11:55:00,91.21,91.21,91.06,91.16,11508.0,84.9389,84.9389,84.7992,84.8923,11508.0
2015-07-08 12:00:00,91.17,91.35,91.16,91.32,12330.0,84.9016,85.0692,84.8923,85.0413,12330.0
2015-07-08 12:05:00,91.32,91.37,91.3,91.34,8000.0,85.0413,85.0879,85.0227,85.0599,8000.0
2015-07-08 12:10:00,91.31,91.36,91.27,91.31,22532.0,85.032,85.0785,84.9947,85.032,22532.0
2015-07-08 12:15:00,91.32,91.36,91.3,91.36,13100.0,85.0413,85.0785,85.0227,85.0785,13100.0
2015-07-08 12:20:00,91.36,91.63,91.35,91.57,59274.0,85.0785,85.33,85.0692,85.2741,59274.0
2015-07-08 12:25:00,91.58,91.62,91.55,91.59,12329.0,85.2834,85.3207,85.2555,85.2927,12329.0
2015-07-08 12:30:00,91.6,91.61,91.5,91.51,12760.0,85.302,85.3114,85.2089,85.2182,12760.0
2015-07-08 12:35:00,91.5,91.54,91.47,91.52,11531.0,85.2089,85.2462,85.181,85.2275,11531.0
2015-07-08 12:40:00,91.51,91.54,91.48,91.48,15999.0,85.2182,85.2462,85.1903,85.1903,15999.0
2015-07-08 12:45:00,91.48,91.5,91.35,91.48,88066.0,85.1903,85.2089,85.0692,85.1903,88066.0
2015-07-08 12:50:00,91.48,91.52,91.42,91.45,14700.0,85.1903,85.2275,85.1344,85.1624,14700.0
2015-07-08 12:55:00,91.44,91.54,91.42,91.47,30874.0,85.153,85.2462,85.1344,85.181,30874.0
2015-07-08 13:00:00,91.46,91.54,91.44,91.49,15522.0,85.1717,85.2462,85.153,85.1996,15522.0
2015-07-08 13:05:00,91.49,91.52,91.44,91.48,11738.0,85.1996,85.2275,85.153,85.1903,11738.0
2015-07-08 13:10:00,91.48,91.56,91.41,91.47,18957.0,85.1903,85.2648,85.1251,85.181,18957.0
2015-07-08 13:15:00,91.49,91.55,91.46,91.49,13039.0,85.1996,85.2555,85.1717,85.1996,13039.0
2015-07-08 13:20:00,91.51,91.52,91.46,91.48,11468.0,85.2182,85.2275,85.1717,85.1903,11468.0
2015-07-08 13:25:00,91.5,91.53,91.49,91.5,11000.0,85.2089,85.2369,85.1996,85.2089,11000.0
2015-07-08 13:30:00,91.51,91.54,91.46,91.5,20016.0,85.2182,85.2462,85.1717,85.2089,20016.0
2015-07-08 13:35:00,91.53,91.54,91.45,91.46,13496.0,85.2369,85.2462,85.1624,85.1717,13496.0
2015-07-08 13:40:00,91.47,91.51,91.46,91.5,9908.0,85.181,85.2182,85.1717,85.2089,9908.0
2015-07-08 13:45:00,91.5,91.5,91.42,91.48,13458.0,85.2089,85.2089,85.1344,85.1903,13458.0
2015-07-08 13:50:00,91.49,91.51,91.45,91.5,17428.0,85.1996,85.2182,85.1624,85.2089,17428.0
2015-07-08 13:55:00,91.45,91.5,91.39,91.44,18763.0,85.1624,85.2089,85.1065,85.153,18763.0
2015-07-08 14:00:00,91.44,91.47,91.33,91.4,20863.0,85.153,85.181,85.0506,85.1158,20863.0
2015-07-08 14:05:00,91.4,91.45,91.28,91.41,23730.0,85.1158,85.1624,85.004,85.1251,23730.0
2015-07-08 14:10:00,91.41,91.5,91.37,91.48,20074.0,85.1251,85.2089,85.0879,85.1903,20074.0
2015-07-08 14:15:00,91.49,91.51,91.32,91.32,17533.0,85.1996,85.2182,85.0413,85.0413,17533.0
2015-07-08 14:20:00,91.34,91.34,91.25,91.33,12518.0,85.0599,85.0599,84.9761,85.0506,12518.0
2015-07-08 14:25:00,91.34,91.36,91.23,91.31,13064.0,85.0599,85.0785,84.9575,85.032,13064.0
2015-07-08 14:30:00,91.31,91.32,91.24,91.24,19093.0,85.032,85.0413,84.9668,84.9668,19093.0
2015-07-08 14:35:00,91.22,91.25,91.2,91.23,13262.0,84.9482,84.9761,84.9295,84.9575,13262.0
2015-07-08 14:40:00,91.22,91.24,91.18,91.18,14247.0,84.9482,84.9668,84.9109,84.9109,14247.0
2015-07-08 14:45:00,91.18,91.18,91.0,91.0,16460.0,84.9109,84.9109,84.7433,84.7433,16460.0
2015-07-08 14:50:00,91.04,91.09,90.98,91.01,35852.0,84.7805,84.8271,84.7247,84.7526,35852.0
2015-07-08 14:55:00,91.01,91.12,90.95,90.96,37295.0,84.7526,84.855,84.6967,84.706,37295.0
2015-07-08 15:00:00,90.96,91.09,90.93,91.02,35634.0,84.706,84.8271,84.6781,84.7619,35634.0
2015-07-08 15:05:00,91.0,91.14,91.0,91.12,29061.0,84.7433,84.8737,84.7433,84.855,29061.0
2015-07-08 15:10:00,91.14,91.31,91.13,91.28,34861.0,84.8737,85.032,84.8644,85.004,34861.0
2015-07-08 15:15:00,91.27,91.37,91.2,91.2,137992.0,84.9947,85.0879,84.9295,84.9295,137992.0
2015-07-08 15:20:00,91.19,91.31,91.17,91.2,27310.0,84.9202,85.032,84.9016,84.9295,27310.0
2015-07-08 15:25:00,91.21,91.25,90.99,90.99,24228.0,84.9389,84.9761,84.734,84.734,24228.0
2015-07-08 15:30:00,90.97,91.19,90.97,91.05,42821.0,84.7154,84.9202,84.7154,84.7899,42821.0
2015-07-08 15:35:00,91.06,91.17,90.93,91.17,42346.0,84.7992,84.9016,84.6781,84.9016,42346.0
2015-07-08 15:40:00,91.19,91.27,91.16,91.19,63407.0,84.9202,84.9947,84.8923,84.9202,63407.0
2015-07-08 15:45:00,91.19,91.24,91.07,91.19,76808.0,84.9202,84.9668,84.8085,84.9202,76808.0
2015-07-08 15:50:00,91.19,91.22,91.14,91.22,70457.0,84.9202,84.9482,84.8737,84.9482,70457.0
2015-07-08 15:55:00,91.21,91.24,91.01,91.02,139704.0,84.9389,84.9668,84.7526,84.7619,139704.0
2015-07-09 09:30:00,91.43,91.82,91.28,91.48,67331.0,85.1437,85.5069,85.004,85.1903,67331.0
2015-07-09 09:35:00,91.53,91.64,91.29,91.42,84739.0,85.2369,85.3393,85.0134,85.1344,84739.0
2015-07-09 09:40:00,91.43,91.63,91.19,91.24,52877.0,85.1437,85.33,84.9202,84.9668,52877.0
2015-07-09 09:45:00,91.3,91.57,91.14,91.34,25055.0,85.0227,85.2741,84.8737,85.0599,25055.0
2015-07-09 09:50:00,91.33,91.67,91.33,91.59,37550.0,85.0506,85.3672,85.0506,85.2927,37550.0
2015-07-09 09:55:00,91.57,91.63,91.48,91.54,18080.0,85.2741,85.33,85.1903,85.2462,18080.0
2015-07-09 10:00:00,91.51,91.61,91.33,91.43,19912.0,85.2182,85.3114,85.0506,85.1437,19912.0
2015-07-09 10:05:00,91.43,91.48,91.27,91.35,22553.0,85.1437,85.1903,84.9947,85.0692,22553.0
2015-07-09 10:10:00,91.35,91.49,91.31,91.49,36267.0,85.0692,85.1996,85.032,85.1996,36267.0
2015-07-09 10:15:00,91.49,91.5,91.37,91.41,17179.0,85.1996,85.2089,85.0879,85.1251,17179.0
2015-07-09 10:20:00,91.43,91.43,91.3,91.4,18162.0,85.1437,85.1437,85.0227,85.1158,18162.0
2015-07-09 10:25:00,91.41,91.54,91.32,91.41,27193.0,85.1251,85.2462,85.0413,85.1251,27193.0
2015-07-09 10:30:00,91.4,91.43,91.32,91.42,37367.0,85.1158,85.1437,85.0413,85.1344,37367.0
2015-07-09 10:35:00,91.4,91.43,91.3,91.33,10290.0,85.1158,85.1437,85.0227,85.0506,10290.0
2015-07-09 10:40:00,91.33,91.37,91.28,91.33,12133.0,85.0506,85.0879,85.004,85.0506,12133.0
2015-07-09 10:45:00,91.32,91.49,91.31,91.49,12414.0,85.0413,85.1996,85.032,85.1996,12414.0
2015-07-09 10:50:00,91.48,91.6,91.45,91.59,15487.0,85.1903,85.302,85.1624,85.2927,15487.0
2015-07-09 10:55:00,91.59,91.63,91.58,91.61,20271.0,85.2927,85.33,85.2834,85.3114,20271.0
2015-07-09 11:00:00,91.59,91.67,91.59,91.65,17228.0,85.2927,85.3672,85.2927,85.3486,17228.0
2015-07-09 11:05:00,91.65,91.8,91.65,91.79,66272.0,85.3486,85.4883,85.3486,85.479,66272.0
2015-07-09 11:10:00,91.79,91.91,91.78,91.91,34398.0,85.479,85.5907,85.4697,85.5907,34398.0
2015-07-09 11:15:00,91.91,92.0,91.87,91.98,33350.0,85.5907,85.6745,85.5535,85.6559,33350.0
2015-07-09 11:20:00,91.97,91.98,91.93,91.97,14508.0,85.6466,85.6559,85.6094,85.6466,14508.0
2015-07-09 11:25:00,91.99,91.99,91.85,91.9,13468.0,85.6652,85.6652,85.5349,85.5814,13468.0
2015-07-09 11:30:00,91.88,91.95,91.85,91.88,15153.0,85.5628,85.628,85.5349,85.5628,15153.0
2015-07-09 11:35:00,91.88,91.88,91.7,91.7,23702.0,85.5628,85.5628,85.3952,85.3952,23702.0
2015-07-09 11:40:00,91.71,91.88,91.68,91.88,17748.0,85.4045,85.5628,85.3765,85.5628,17748.0
2015-07-09 11:45:00,91.87,91.89,91.76,91.76,10880.0,85.5535,85.5721,85.451,85.451,10880.0
2015-07-09 11:50:00,91.78,91.85,91.73,91.81,19615.0,85.4697,85.5349,85.4231,85.4976,19615.0
2015-07-09 11:55:00,91.84,91.84,91.65,91.66,14962.0,85.5255,85.5255,85.3486,85.3579,14962.0
2015-07-09 12:00:00,91.63,91.68,91.59,91.67,16116.0,85.33,85.3765,85.2927,85.3672,16116.0
2015-07-09 12:05:00,91.69,91.7,91.59,91.63,11266.0,85.3859,85.3952,85.2927,85.33,11266.0
2015-07-09 12:10:00,91.61,91.65,91.55,91.59,44802.0,85.3114,85.3486,85.2555,85.2927,44802.0
2015-07-09 12:15:00,91.58,91.64,91.57,91.63,7651.0,85.2834,85.3393,85.2741,85.33,7651.0
2015-07-09 12:20:00,91.63,91.67,91.6,91.67,10256.0,85.33,85.3672,85.302,85.3672,10256.0
2015-07-09 12:25:00,91.68,91.79,91.66,91.75,13133.0,85.3765,85.479,85.3579,85.4417,13133.0
2015-07-09 12:30:00,91.75,91.9,91.73,91.85,22748.0,85.4417,85.5814,85.4231,85.5349,22748.0
2015-07-09 12:35:00,91.85,91.91,91.78,91.78,24532.0,85.5349,85.5907,85.4697,85.4697,24532.0
2015-07-09 12:40:00,91.76,91.88,91.74,91.82,11831.0,85.451,85.5628,85.4324,85.5069,11831.0
2015-07-09 12:45:00,91.8,91.89,91.75,91.78,20561.0,85.4883,85.5721,85.4417,85.4697,20561.0
2015-07-09 12:50:00,91.78,91.85,91.74,91.83,11843.0,85.4697,85.5349,85.4324,85.5162,11843.0
2015-07-09 12:55:00,91.85,91.87,91.79,91.85,16221.0,85.5349,85.5535,85.479,85.5349,16221.0
2015-07-09 13:00:00,91.85,91.88,91.83,91.85,46557.0,85.5349,85.5628,85.5162,85.5349,46557.0
2015-07-09 13:05:00,91.85,91.87,91.81,91.84,38616.0,85.5349,85.5535,85.4976,85.5255,38616.0
2015-07-09 13:10:00,91.86,91.87,91.83,91.85,17679.0,85.5442,85.5535,85.5162,85.5349,17679.0
2015-07-09 13:15:00,91.84,91.87,91.83,91.83,22933.0,85.5255,85.5535,85.5162,85.5162,22933.0
2015-07-09 13:20:00,91.84,91.87,91.82,91.85,28365.0,85.5255,85.5535,85.5069,85.5349,28365.0
2015-07-09 13:25:00,91.88,91.88,91.79,91.8,16371.0,85.5628,85.5628,85.479,85.4883,16371.0
2015-07-09 13:30:00,91.8,91.83,91.78,91.8,11887.0,85.4883,85.5162,85.4697,85.4883,11887.0
2015-07-09 13:35:00,91.8,91.87,91.79,91.84,13681.0,85.4883,85.5535,85.479,85.5255,13681.0
2015-07-09 13:40:00,91.84,91.84,91.78,91.79,9762.0,85.5255,85.5255,85.4697,85.479,9762.0
2015-07-09 13:45:00,91.79,91.84,91.78,91.81,14174.0,85.479,85.5255,85.4697,85.4976,14174.0
2015-07-09 13:50:00,91.8,91.87,91.76,91.79,1030054.0,85.4883,85.5535,85.451,85.479,1030054.0
2015-07-09 13:55:00,91.76,91.83,91.73,91.8,16377.0,85.451,85.5162,85.4231,85.4883,16377.0
2015-07-09 14:00:00,91.8,91.85,91.79,91.83,11046.0,85.4883,85.5349,85.479,85.5162,11046.0
2015-07-09 14:05:00,91.84,91.84,91.74,91.8,18225.0,85.5255,85.5255,85.4324,85.4883,18225.0
2015-07-09 14:10:00,91.77,91.79,91.65,91.65,29234.0,85.4604,85.479,85.3486,85.3486,29234.0
2015-07-09 14:15:00,91.67,91.7,91.59,91.59,210192.0,85.3672,85.3952,85.2927,85.2927,210192.0
2015-07-09 14:20:00,91.6,91.64,91.59,91.59,15270.0,85.302,85.3393,85.2927,85.2927,15270.0
2015-07-09 14:25:00,91.59,91.62,91.57,91.6,165312.0,85.2927,85.3207,85.2741,85.302,165312.0
2015-07-09 14:30:00,91.62,91.62,91.5,91.58,17708.0,85.3207,85.3207,85.2089,85.2834,17708.0
2015-07-09 14:35:00,91.55,91.63,91.42,91.62,25871.0,85.2555,85.33,85.1344,85.3207,25871.0
2015-07-09 14:40:00,91.61,91.94,91.61,91.89,85447.0,85.3114,85.6187,85.3114,85.5721,85447.0
2015-07-09 14:45:00,91.88,91.9,91.81,91.82,17148.0,85.5628,85.5814,85.4976,85.5069,17148.0
2015-07-09 14:50:00,91.82,91.88,91.81,91.85,50639.0,85.5069,85.5628,85.4976,85.5349,50639.0
2015-07-09 14:55:00,91.85,91.89,91.82,91.85,68427.0,85.5349,85.5721,85.5069,85.5349,68427.0
2015-07-09 15:00:00,91.86,91.87,91.82,91.84,42583.0,85.5442,85.5535,85.5069,85.5255,42583.0
2015-07-09 15:05:00,91.84,92.18,91.84,92.16,143009.0,85.5255,85.8422,85.5255,85.8235,143009.0
2015-07-09 15:10:00,92.16,92.16,91.93,91.98,52484.0,85.8235,85.8235,85.6094,85.6559,52484.0
2015-07-09 15:15:00,91.95,92.01,91.95,92.0,52546.0,85.628,85.6839,85.628,85.6745,52546.0
2015-07-09 15:20:00,91.99,92.02,91.97,92.0,40944.0,85.6652,85.6932,85.6466,85.6745,40944.0
2015-07-09 15:25:00,91.99,92.02,91.96,91.97,35012.0,85.6652,85.6932,85.6373,85.6466,35012.0
2015-07-09 15:30:00,91.97,92.02,91.87,91.9,53652.0,85.6466,85.6932,85.5535,85.5814,53652.0
2015-07-09 15:35:00,91.91,92.01,91.9,91.95,56030.0,85.5907,85.6839,85.5814,85.628,56030.0
2015-07-09 15:40:00,91.94,92.01,91.93,91.97,70506.0,85.6187,85.6839,85.6094,85.6466,70506.0
2015-07-09 15:45:00,91.95,91.97,91.82,91.84,51660.0,85.628,85.6466,85.5069,85.5255,51660.0
2015-07-09 15:50:00,91.83,91.84,91.62,91.64,96756.0,85.5162,85.5255,85.3207,85.3393,96756.0
2015-07-09 15:55:00,91.64,91.84,91.63,91.66,136744.0,85.3393,85.5255,85.33,85.3579,136744.0
2015-07-10 09:30:00,92.51,92.66,92.44,92.63,61083.0,86.1495,86.2892,86.0843,86.2612,61083.0
2015-07-10 09:35:00,92.59,92.68,92.33,92.56,31845.0,86.224,86.3078,85.9819,86.196,31845.0
2015-07-10 09:40:00,92.5,92.57,92.32,92.4,37097.0,86.1402,86.2054,85.9725,86.047,37097.0
2015-07-10 09:45:00,92.41,92.5,92.37,92.37,19999.0,86.0564,86.1402,86.0191,86.0191,19999.0
2015-07-10 09:50:00,92.42,92.5,92.28,92.43,20609.0,86.0657,86.1402,85.9353,86.075,20609.0
2015-07-10 09:55:00,92.41,92.42,92.07,92.19,31799.0,86.0564,86.0657,85.7397,85.8515,31799.0
2015-07-10 10:00:00,92.29,92.3,92.06,92.2,12279.0,85.9446,85.9539,85.7304,85.8608,12279.0
2015-07-10 10:05:00,92.29,92.29,92.13,92.19,12197.0,85.9446,85.9446,85.7956,85.8515,12197.0
2015-07-10 10:10:00,92.21,92.26,92.01,92.01,37041.0,85.8701,85.9167,85.6839,85.6839,37041.0
2015-07-10 10:15:00,92.01,92.1,91.96,91.99,37164.0,85.6839,85.7677,85.6373,85.6652,37164.0
2015-07-10 10:20:00,91.99,92.05,91.96,92.02,37362.0,85.6652,85.7211,85.6373,85.6932,37362.0
2015-07-10 10:25:00,92.02,92.24,91.99,92.2,15926.0,85.6932,85.898,85.6652,85.8608,15926.0
2015-07-10 10:30:00,92.19,92.19,91.96,91.99,19045.0,85.8515,85.8515,85.6373,85.6652,19045.0
2015-07-10 10:35:00,92.0,92.07,91.9,91.9,13628.0,85.6745,85.7397,85.5814,85.5814,13628.0
2015-07-10 10:40:00,91.89,91.98,91.88,91.96,16726.0,85.5721,85.6559,85.5628,85.6373,16726.0
2015-07-10 10:45:00,91.96,92.01,91.94,92.0,11657.0,85.6373,85.6839,85.6187,85.6745,11657.0
2015-07-10 10:50:00,92.0,92.01,91.96,92.0,12082.0,85.6745,85.6839,85.6373,85.6745,12082.0
2015-07-10 10:55:00,92.0,92.0,91.96,91.96,22369.0,85.6745,85.6745,85.6373,85.6373,22369.0
2015-07-10 11:00:00,91.94,92.0,91.94,91.99,16080.0,85.6187,85.6745,85.6187,85.6652,16080.0
2015-07-10 11:05:00,91.99,92.03,91.98,92.02,27059.0,85.6652,85.7025,85.6559,85.6932,27059.0
2015-07-10 11:10:00,92.02,92.02,91.97,91.99,48745.0,85.6932,85.6932,85.6466,85.6652,48745.0
2015-07-10 11:15:00,91.99,92.02,91.98,92.0,15076.0,85.6652,85.6932,85.6559,85.6745,15076.0
2015-07-10 11:20:00,92.0,92.03,91.99,92.03,23560.0,85.6745,85.7025,85.6652,85.7025,23560.0
2015-07-10 11:25:00,92.04,92.08,92.01,92.02,18617.0,85.7118,85.749,85.6839,85.6932,18617.0
2015-07-10 11:30:00,92.05,92.08,92.0,92.02,16487.0,85.7211,85.749,85.6745,85.6932,16487.0
2015-07-10 11:35:00,92.03,92.1,92.01,92.1,9222.0,85.7025,85.7677,85.6839,85.7677,9222.0
2015-07-10 11:40:00,92.1,92.21,92.1,92.19,20481.0,85.7677,85.8701,85.7677,85.8515,20481.0
2015-07-10 11:45:00,92.19,92.19,92.09,92.15,18654.0,85.8515,85.8515,85.7584,85.8142,18654.0
2015-07-10 11:50:00,92.16,92.2,92.11,92.18,13322.0,85.8235,85.8608,85.777,85.8422,13322.0
2015-07-10 11:55:00,92.18,92.21,92.07,92.07,24919.0,85.8422,85.8701,85.7397,85.7397,24919.0
2015-07-10 12:00:00,92.09,92.14,92.07,92.11,23334.0,85.7584,85.8049,85.7397,85.777,23334.0
2015-07-10 12:05:00,92.1,92.29,92.1,92.22,44808.0,85.7677,85.9446,85.7677,85.8794,44808.0
2015-07-10 12:10:00,92.25,92.32,92.22,92.3,21927.0,85.9074,85.9725,85.8794,85.9539,21927.0
2015-07-10 12:15:00,92.32,92.32,92.21,92.26,25188.0,85.9725,85.9725,85.8701,85.9167,25188.0
2015-07-10 12:20:00,92.29,92.37,92.29,92.32,10363.0,85.9446,86.0191,85.9446,85.9725,10363.0
2015-07-10 12:25:00,92.33,92.41,92.3,92.4,10057.0,85.9819,86.0564,85.9539,86.047,10057.0
2015-07-10 12:30:00,92.4,92.41,92.24,92.29,12897.0,86.047,86.0564,85.898,85.9446,12897.0
2015-07-10 12:35:00,92.25,92.31,92.23,92.3,20862.0,85.9074,85.9632,85.8887,85.9539,20862.0
2015-07-10 12:40:00,92.3,92.31,92.26,92.3,9907.0,85.9539,85.9632,85.9167,85.9539,9907.0
2015-07-10 12:45:00,92.31,92.37,92.3,92.35,4600.0,85.9632,86.0191,85.9539,86.0005,4600.0
2015-07-10 12:50:00,92.37,92.44,92.35,92.41,11923.0,86.0191,86.0843,86.0005,86.0564,11923.0
2015-07-10 12:55:00,92.41,92.43,92.37,92.37,7823.0,86.0564,86.075,86.0191,86.0191,7823.0
2015-07-10 13:00:00,92.37,92.41,92.34,92.4,5608.0,86.0191,86.0564,85.9912,86.047,5608.0
2015-07-10 13:05:00,92.39,92.39,92.25,92.3,19723.0,86.0377,86.0377,85.9074,85.9539,19723.0
2015-07-10 13:10:00,92.25,92.36,92.25,92.34,11078.0,85.9074,86.0098,85.9074,85.9912,11078.0
2015-07-10 13:15:00,92.35,92.36,92.21,92.28,11520.0,86.0005,86.0098,85.8701,85.9353,11520.0
2015-07-10 13:20:00,92.29,92.35,92.28,92.28,18825.0,85.9446,86.0005,85.9353,85.9353,18825.0
2015-07-10 13:25:00,92.28,92.34,92.28,92.33,20419.0,85.9353,85.9912,85.9353,85.9819,20419.0
2015-07-10 13:30:00,92.32,92.37,92.3,92.33,15200.0,85.9725,86.0191,85.9539,85.9819,15200.0
2015-07-10 13:35:00,92.33,92.36,92.33,92.35,5762.0,85.9819,86.0098,85.9819,86.0005,5762.0
2015-07-10 13:40:00,92.35,92.36,92.24,92.26,25476.0,86.0005,86.0098,85.898,85.9167,25476.0
2015-07-10 13:45:00,92.28,92.33,92.23,92.26,22295.0,85.9353,85.9819,85.8887,85.9167,22295.0
2015-07-10 13:50:00,92.26,92.3,92.2,92.2,23181.0,85.9167,85.9539,85.8608,85.8608,23181.0
2015-07-10 13:55:00,92.21,92.3,92.21,92.27,25218.0,85.8701,85.9539,85.8701,85.926,25218.0
2015-07-10 14:00:00,92.26,92.34,92.24,92.34,13558.0,85.9167,85.9912,85.898,85.9912,13558.0
2015-07-10 14:05:00,92.35,92.38,92.28,92.3,13106.0,86.0005,86.0284,85.9353,85.9539,13106.0
2015-07-10 14:10:00,92.31,92.36,92.29,92.36,15677.0,85.9632,86.0098,85.9446,86.0098,15677.0
2015-07-10 14:15:00,92.4,92.41,92.35,92.4,14824.0,86.047,86.0564,86.0005,86.047,14824.0
2015-07-10 14:20:00,92.41,92.43,92.36,92.4,9712.0,86.0564,86.075,86.0098,86.047,9712.0
2015-07-10 14:25:00,92.4,92.44,92.39,92.41,18519.0,86.047,86.0843,86.0377,86.0564,18519.0
2015-07-10 14:30:00,92.41,92.55,92.41,92.51,37043.0,86.0564,86.1867,86.0564,86.1495,37043.0
2015-07-10 14:35:00,92.5,92.6,92.48,92.59,11679.0,86.1402,86.2333,86.1215,86.224,11679.0
2015-07-10 14:40:00,92.58,92.75,92.58,92.73,17607.0,86.2147,86.373,86.2147,86.3544,17607.0
2015-07-10 14:45:00,92.76,92.82,92.73,92.8,24453.0,86.3823,86.4382,86.3544,86.4195,24453.0
2015-07-10 14:50:00,92.82,92.91,92.8,92.91,25905.0,86.4382,86.522,86.4195,86.522,25905.0
2015-07-10 14:55:00,92.91,92.98,92.89,92.94,47968.0,86.522,86.5872,86.5034,86.5499,47968.0
2015-07-10 15:00:00,92.95,92.99,92.88,92.93,45969.0,86.5592,86.5965,86.494,86.5406,45969.0
2015-07-10 15:05:00,92.94,93.02,92.92,93.0,31575.0,86.5499,86.6244,86.5313,86.6058,31575.0
2015-07-10 15:10:00,93.01,93.12,92.99,93.1,25574.0,86.6151,86.7175,86.5965,86.6989,25574.0
2015-07-10 15:15:00,93.1,93.16,93.09,93.13,30672.0,86.6989,86.7548,86.6896,86.7269,30672.0
2015-07-10 15:20:00,93.13,93.24,93.13,93.24,32834.0,86.7269,86.8293,86.7269,86.8293,32834.0
2015-07-10 15:25:00,93.23,93.23,93.13,93.14,25350.0,86.82,86.82,86.7269,86.7362,25350.0
2015-07-10 15:30:00,93.15,93.19,93.07,93.13,31712.0,86.7455,86.7827,86.671,86.7269,31712.0
2015-07-10 15:35:00,93.14,93.15,93.08,93.11,30280.0,86.7362,86.7455,86.6803,86.7082,30280.0
2015-07-10 15:40:00,93.1,93.12,93.01,93.04,37551.0,86.6989,86.7175,86.6151,86.643,37551.0
2015-07-10 15:45:00,93.04,93.1,93.02,93.07,64555.0,86.643,86.6989,86.6244,86.671,64555.0
2015-07-10 15:50:00,93.07,93.11,93.04,93.1,92642.0,86.671,86.7082,86.643,86.6989,92642.0
2015-07-10 15:55:00,93.08,93.19,93.0,93.0,271634.0,86.6803,86.7827,86.6058,86.6058,271634.0
2015-07-13 09:30:00,93.84,94.0,93.36,93.86,81957.0,87.388,87.537,86.941,87.4067,81957.0
2015-07-13 09:35:00,93.86,94.26,93.86,94.01,33160.0,87.4067,87.7792,87.4067,87.5463,33160.0
2015-07-13 09:40:00,94.02,94.36,94.02,94.25,40276.0,87.5557,87.8723,87.5557,87.7698,40276.0
2015-07-13 09:45:00,94.29,94.39,94.14,94.39,36563.0,87.8071,87.9002,87.6674,87.9002,36563.0
2015-07-13 09:50:00,94.38,94.43,93.91,93.92,22167.0,87.8909,87.9375,87.4532,87.4625,22167.0
2015-07-13 09:55:00,93.91,94.24,93.89,93.95,83848.0,87.4532,87.7605,87.4346,87.4905,83848.0
2015-07-13 10:00:00,93.95,94.29,93.95,94.12,33727.0,87.4905,87.8071,87.4905,87.6488,33727.0
2015-07-13 10:05:00,94.08,94.31,94.06,94.27,43902.0,87.6115,87.8257,87.5929,87.7885,43902.0
2015-07-13 10:10:00,94.29,94.41,94.15,94.37,54834.0,87.8071,87.9188,87.6767,87.8816,54834.0
2015-07-13 10:15:00,94.39,94.4,94.24,94.26,33687.0,87.9002,87.9095,87.7605,87.7792,33687.0
2015-07-13 10:20:00,94.25,94.27,94.03,94.11,58810.0,87.7698,87.7885,87.565,87.6395,58810.0
2015-07-13 10:25:00,94.12,94.15,93.98,94.03,42413.0,87.6488,87.6767,87.5184,87.565,42413.0
2015-07-13 10:30:00,94.03,94.08,93.96,94.0,55560.0,87.565,87.6115,87.4998,87.537,55560.0
2015-07-13 10:35:00,93.98,94.06,93.97,94.03,33247.0,87.5184,87.5929,87.5091,87.565,33247.0
2015-07-13 10:40:00,94.02,94.14,94.02,94.11,33213.0,87.5557,87.6674,87.5557,87.6395,33213.0
2015-07-13 10:45:00,94.11,94.15,94.09,94.09,43715.0,87.6395,87.6767,87.6208,87.6208,43715.0
2015-07-13 10:50:00,94.1,94.11,93.98,94.06,28565.0,87.6302,87.6395,87.5184,87.5929,28565.0
2015-07-13 10:55:00,94.06,94.09,94.03,94.08,22604.0,87.5929,87.6208,87.565,87.6115,22604.0
2015-07-13 11:00:00,94.07,94.32,94.07,94.31,41213.0,87.6022,87.835,87.6022,87.8257,41213.0
2015-07-13 11:05:00,94.31,94.44,94.31,94.36,44136.0,87.8257,87.9468,87.8257,87.8723,44136.0
2015-07-13 11:10:00,94.36,94.5,94.36,94.45,62660.0,87.8723,88.0027,87.8723,87.9561,62660.0
2015-07-13 11:15:00,94.46,94.6,94.43,94.6,50750.0,87.9654,88.0958,87.9375,88.0958,50750.0
2015-07-13 11:20:00,94.59,94.6,94.42,94.43,32359.0,88.0865,88.0958,87.9282,87.9375,32359.0
2015-07-13 11:25:00,94.44,94.46,94.33,94.41,35304.0,87.9468,87.9654,87.8443,87.9188,35304.0
2015-07-13 11:30:00,94.4,94.41,94.3,94.36,32844.0,87.9095,87.9188,87.8164,87.8723,32844.0
2015-07-13 11:35:00,94.35,94.36,94.27,94.33,29721.0,87.863,87.8723,87.7885,87.8443,29721.0
2015-07-13 11:40:00,94.35,94.35,94.09,94.14,33424.0,87.863,87.863,87.6208,87.6674,33424.0
2015-07-13 11:45:00,94.14,94.18,93.99,94.12,31984.0,87.6674,87.7047,87.5277,87.6488,31984.0
2015-07-13 11:50:00,94.13,94.22,94.09,94.19,23150.0,87.6581,87.7419,87.6208,87.714,23150.0
2015-07-13 11:55:00,94.19,94.41,94.19,94.38,16255.0,87.714,87.9188,87.714,87.8909,16255.0
2015-07-13 12:00:00,94.4,94.41,94.2,94.25,23358.0,87.9095,87.9188,87.7233,87.7698,23358.0
2015-07-13 12:05:00,94.21,94.25,94.16,94.17,26825.0,87.7326,87.7698,87.686,87.6953,26825.0
2015-07-13 12:10:00,94.17,94.26,94.16,94.26,15366.0,87.6953,87.7792,87.686,87.7792,15366.0
2015-07-13 12:15:00,94.28,94.34,94.26,94.26,22674.0,87.7978,87.8537,87.7792,87.7792,22674.0
2015-07-13 12:20:00,94.25,94.3,94.22,94.28,24934.0,87.7698,87.8164,87.7419,87.7978,24934.0
2015-07-13 12:25:00,94.28,94.3,94.17,94.3,21029.0,87.7978,87.8164,87.6953,87.8164,21029.0
2015-07-13 12:30:00,94.28,94.3,94.25,94.3,24852.0,87.7978,87.8164,87.7698,87.8164,24852.0
2015-07-13 12:35:00,94.28,94.42,94.25,94.26,28717.0,87.7978,87.9282,87.7698,87.7792,28717.0
2015-07-13 12:40:00,94.24,94.27,94.23,94.27,12456.0,87.7605,87.7885,87.7512,87.7885,12456.0
2015-07-13 12:45:00,94.27,94.27,94.08,94.11,21573.0,87.7885,87.7885,87.6115,87.6395,21573.0
2015-07-13 12:50:00,94.09,94.14,94.07,94.07,13063.0,87.6208,87.6674,87.6022,87.6022,13063.0
2015-07-13 12:55:00,94.07,94.1,94.04,94.09,23843.0,87.6022,87.6302,87.5743,87.6208,23843.0
2015-07-13 13:00:00,94.09,94.12,94.03,94.05,28780.0,87.6208,87.6488,87.565,87.5836,28780.0
2015-07-13 13:05:00,94.05,94.17,94.03,94.16,18778.0,87.5836,87.6953,87.565,87.686,18778.0
2015-07-13 13:10:00,94.17,94.2,94.12,94.15,23965.0,87.6953,87.7233,87.6488,87.6767,23965.0
2015-07-13 13:15:00,94.17,94.27,94.16,94.21,17993.0,87.6953,87.7885,87.686,87.7326,17993.0
2015-07-13 13:20:00,94.2,94.38,94.2,94.37,25170.0,87.7233,87.8909,87.7233,87.8816,25170.0
2015-07-13 13:25:00,94.37,94.37,94.25,94.25,19706.0,87.8816,87.8816,87.7698,87.7698,19706.0
2015-07-13 13:30:00,94.26,94.31,94.23,94.24,20335.0,87.7792,87.8257,87.7512,87.7605,20335.0
2015-07-13 13:35:00,94.23,94.31,94.22,94.3,28033.0,87.7512,87.8257,87.7419,87.8164,28033.0
2015-07-13 13:40:00,94.29,94.29,94.22,94.25,18115.0,87.8071,87.8071,87.7419,87.7698,18115.0
2015-07-13 13:45:00,94.26,94.28,94.04,94.04,47535.0,87.7792,87.7978,87.5743,87.5743,47535.0
2015-07-13 13:50:00,94.05,94.13,94.02,94.13,24037.0,87.5836,87.6581,87.5557,87.6581,24037.0
2015-07-13 13:55:00,94.14,94.16,94.04,94.16,30345.0,87.6674,87.686,87.5743,87.686,30345.0
2015-07-13 14:00:00,94.16,94.27,94.09,94.27,24604.0,87.686,87.7885,87.6208,87.7885,24604.0
2015-07-13 14:05:00,94.27,94.3,94.24,94.29,24207.0,87.7885,87.8164,87.7605,87.8071,24207.0
2015-07-13 14:10:00,94.29,94.3,94.23,94.26,30136.0,87.8071,87.8164,87.7512,87.7792,30136.0
2015-07-13 14:15:00,94.24,94.26,94.18,94.25,42796.0,87.7605,87.7792,87.7047,87.7698,42796.0
2015-07-13 14:20:00,94.26,94.28,94.24,94.24,19603.0,87.7792,87.7978,87.7605,87.7605,19603.0
2015-07-13 14:25:00,94.25,94.27,94.23,94.27,16832.0,87.7698,87.7885,87.7512,87.7885,16832.0
2015-07-13 14:30:00,94.27,94.27,94.19,94.25,39976.0,87.7885,87.7885,87.714,87.7698,39976.0
2015-07-13 14:35:00,94.24,94.26,94.2,94.25,21283.0,87.7605,87.7792,87.7233,87.7698,21283.0
2015-07-13 14:40:00,94.25,94.3,94.24,94.29,19361.0,87.7698,87.8164,87.7605,87.8071,19361.0
2015-07-13 14:45:00,94.29,94.37,94.28,94.35,41313.0,87.8071,87.8816,87.7978,87.863,41313.0
2015-07-13 14:50:00,94.36,94.44,94.35,94.4,29409.0,87.8723,87.9468,87.863,87.9095,29409.0
2015-07-13 14:55:00,94.4,94.52,94.4,94.5,31182.0,87.9095,88.0213,87.9095,88.0027,31182.0
2015-07-13 15:00:00,94.5,94.58,94.49,94.58,30750.0,88.0027,88.0772,87.9933,88.0772,30750.0
2015-07-13 15:05:00,94.59,94.68,94.58,94.63,53918.0,88.0865,88.1703,88.0772,88.1237,53918.0
2015-07-13 15:10:00,94.62,94.62,94.57,94.59,27445.0,88.1144,88.1144,88.0678,88.0865,27445.0
2015-07-13 15:15:00,94.59,94.61,94.57,94.61,24656.0,88.0865,88.1051,88.0678,88.1051,24656.0
2015-07-13 15:20:00,94.61,94.66,94.6,94.66,57560.0,88.1051,88.1517,88.0958,88.1517,57560.0
2015-07-13 15:25:00,94.66,94.78,94.64,94.78,37293.0,88.1517,88.2634,88.133,88.2634,37293.0
2015-07-13 15:30:00,94.78,94.85,94.66,94.71,73893.0,88.2634,88.3286,88.1517,88.1982,73893.0
2015-07-13 15:35:00,94.7,94.74,94.66,94.73,107323.0,88.1889,88.2262,88.1517,88.2168,107323.0
2015-07-13 15:40:00,94.74,94.84,94.71,94.84,86539.0,88.2262,88.3193,88.1982,88.3193,86539.0
2015-07-13 15:45:00,94.85,94.94,94.84,94.94,96095.0,88.3286,88.4124,88.3193,88.4124,96095.0
2015-07-13 15:50:00,94.94,94.95,94.77,94.79,159456.0,88.4124,88.4217,88.2541,88.2727,159456.0
2015-07-13 15:55:00,94.79,94.82,94.73,94.78,281400.0,88.2727,88.3007,88.2168,88.2634,281400.0
2015-07-14 09:30:00,94.45,94.93,94.37,94.8,54822.0,87.9561,88.4031,87.8816,88.282,54822.0
2015-07-14 09:35:00,94.84,95.2,94.82,95.18,54007.0,88.3193,88.6545,88.3007,88.6359,54007.0
2015-07-14 09:40:00,95.18,95.49,95.15,95.27,45776.0,88.6359,88.9246,88.608,88.7197,45776.0
2015-07-14 09:45:00,95.26,95.31,95.02,95.12,21874.0,88.7104,88.757,88.4869,88.58,21874.0
2015-07-14 09:50:00,95.11,95.15,94.91,94.93,23018.0,88.5707,88.608,88.3845,88.4031,23018.0
2015-07-14 09:55:00,94.96,95.1,94.85,95.04,32809.0,88.431,88.5614,88.3286,88.5055,32809.0
2015-07-14 10:00:00,95.06,95.1,95.0,95.02,30450.0,88.5242,88.5614,88.4683,88.4869,30450.0
2015-07-14 10:05:00,95.0,95.0,94.88,94.92,43255.0,88.4683,88.4683,88.3565,88.3938,43255.0
2015-07-14 10:10:00,94.91,94.93,94.67,94.71,25533.0,88.3845,88.4031,88.161,88.1982,25533.0
2015-07-14 10:15:00,94.7,94.8,94.64,94.65,49966.0,88.1889,88.282,88.133,88.1423,49966.0
2015-07-14 10:20:00,94.66,94.72,94.45,94.57,56671.0,88.1517,88.2075,87.9561,88.0678,56671.0
2015-07-14 10:25:00,94.57,94.69,94.57,94.69,35286.0,88.0678,88.1796,88.0678,88.1796,35286.0
2015-07-14 10:30:00,94.69,94.7,94.57,94.62,44211.0,88.1796,88.1889,88.0678,88.1144,44211.0
2015-07-14 10:35:00,94.62,94.68,94.62,94.63,30998.0,88.1144,88.1703,88.1144,88.1237,30998.0
2015-07-14 10:40:00,94.63,94.7,94.63,94.69,46504.0,88.1237,88.1889,88.1237,88.1796,46504.0
2015-07-14 10:45:00,94.69,94.81,94.69,94.81,28408.0,88.1796,88.2913,88.1796,88.2913,28408.0
2015-07-14 10:50:00,94.81,94.87,94.74,94.75,52694.0,88.2913,88.3472,88.2262,88.2355,52694.0
2015-07-14 10:55:00,94.73,94.76,94.68,94.71,31140.0,88.2168,88.2448,88.1703,88.1982,31140.0
2015-07-14 11:00:00,94.71,94.78,94.71,94.75,24765.0,88.1982,88.2634,88.1982,88.2355,24765.0
2015-07-14 11:05:00,94.75,94.77,94.74,94.75,36250.0,88.2355,88.2541,88.2262,88.2355,36250.0
2015-07-14 11:10:00,94.75,94.8,94.74,94.8,42717.0,88.2355,88.282,88.2262,88.282,42717.0
2015-07-14 11:15:00,94.81,94.89,94.8,94.86,22315.0,88.2913,88.3658,88.282,88.3379,22315.0
2015-07-14 11:20:00,94.85,94.86,94.71,94.71,19218.0,88.3286,88.3379,88.1982,88.1982,19218.0
2015-07-14 11:25:00,94.71,94.73,94.66,94.72,15129.0,88.1982,88.2168,88.1517,88.2075,15129.0
2015-07-14 11:30:00,94.72,94.78,94.7,94.77,29948.0,88.2075,88.2634,88.1889,88.2541,29948.0
2015-07-14 11:35:00,94.74,94.78,94.69,94.71,20165.0,88.2262,88.2634,88.1796,88.1982,20165.0
2015-07-14 11:40:00,94.71,94.71,94.65,94.65,21879.0,88.1982,88.1982,88.1423,88.1423,21879.0
2015-07-14 11:45:00,94.65,94.68,94.54,94.55,14558.0,88.1423,88.1703,88.0399,88.0492,14558.0
2015-07-14 11:50:00,94.56,94.69,94.55,94.62,25792.0,88.0585,88.1796,88.0492,88.1144,25792.0
2015-07-14 11:55:00,94.61,94.62,94.58,94.6,12444.0,88.1051,88.1144,88.0772,88.0958,12444.0
2015-07-14 12:00:00,94.59,94.72,94.59,94.69,15328.0,88.0865,88.2075,88.0865,88.1796,15328.0
2015-07-14 12:05:00,94.68,94.75,94.68,94.75,18174.0,88.1703,88.2355,88.1703,88.2355,18174.0
2015-07-14 12:10:00,94.76,94.82,94.69,94.76,21922.0,88.2448,88.3007,88.1796,88.2448,21922.0
2015-07-14 12:15:00,94.75,94.79,94.68,94.75,7914.0,88.2355,88.2727,88.1703,88.2355,7914.0
2015-07-14 12:20:00,94.76,94.76,94.6,94.65,10081.0,88.2448,88.2448,88.0958,88.1423,10081.0
2015-07-14 12:25:00,94.66,94.74,94.66,94.68,8362.0,88.1517,88.2262,88.1517,88.1703,8362.0
2015-07-14 12:30:00,94.68,94.74,94.64,94.68,25922.0,88.1703,88.2262,88.133,88.1703,25922.0
2015-07-14 12:35:00,94.68,94.77,94.67,94.73,11314.0,88.1703,88.2541,88.161,88.2168,11314.0
2015-07-14 12:40:00,94.72,94.73,94.69,94.69,5965.0,88.2075,88.2168,88.1796,88.1796,5965.0
2015-07-14 12:45:00,94.72,94.72,94.61,94.65,9181.0,88.2075,88.2075,88.1051,88.1423,9181.0
2015-07-14 12:50:00,94.63,94.73,94.63,94.68,9733.0,88.1237,88.2168,88.1237,88.1703,9733.0
2015-07-14 12:55:00,94.68,94.7,94.65,94.66,9795.0,88.1703,88.1889,88.1423,88.1517,9795.0
2015-07-14 13:00:00,94.66,94.7,94.62,94.64,11554.0,88.1517,88.1889,88.1144,88.133,11554.0
2015-07-14 13:05:00,94.64,94.75,94.63,94.73,9853.0,88.133,88.2355,88.1237,88.2168,9853.0
2015-07-14 13:10:00,94.72,94.78,94.72,94.76,11420.0,88.2075,88.2634,88.2075,88.2448,11420.0
2015-07-14 13:15:00,94.77,94.79,94.65,94.65,9578.0,88.2541,88.2727,88.1423,88.1423,9578.0
2015-07-14 13:20:00,94.65,94.73,94.64,94.73,7887.0,88.1423,88.2168,88.133,88.2168,7887.0
2015-07-14 13:25:00,94.75,94.76,94.71,94.76,11599.0,88.2355,88.2448,88.1982,88.2448,11599.0
2015-07-14 13:30:00,94.75,94.78,94.69,94.77,9446.0,88.2355,88.2634,88.1796,88.2541,9446.0
2015-07-14 13:35:00,94.77,94.77,94.7,94.74,18111.0,88.2541,88.2541,88.1889,88.2262,18111.0
2015-07-14 13:40:00,94.74,94.76,94.66,94.7,21443.0,88.2262,88.2448,88.1517,88.1889,21443.0
2015-07-14 13:45:00,94.69,94.72,94.67,94.69,24702.0,88.1796,88.2075,88.161,88.1796,24702.0
2015-07-14 13:50:00,94.69,94.7,94.63,94.67,28676.0,88.1796,88.1889,88.1237,88.161,28676.0
2015-07-14 13:55:00,94.68,94.73,94.67,94.72,17371.0,88.1703,88.2168,88.161,88.2075,17371.0
2015-07-14 14:00:00,94.73,94.76,94.7,94.71,11646.0,88.2168,88.2448,88.1889,88.1982,11646.0
2015-07-14 14:05:00,94.71,94.76,94.69,94.75,18938.0,88.1982,88.2448,88.1796,88.2355,18938.0
2015-07-14 14:10:00,94.76,94.76,94.7,94.71,17970.0,88.2448,88.2448,88.1889,88.1982,17970.0
2015-07-14 14:15:00,94.7,94.76,94.69,94.76,13478.0,88.1889,88.2448,88.1796,88.2448,13478.0
2015-07-14 14:20:00,94.77,94.78,94.74,94.76,13400.0,88.2541,88.2634,88.2262,88.2448,13400.0
2015-07-14 14:25:00,94.76,94.86,94.73,94.86,15618.0,88.2448,88.3379,88.2168,88.3379,15618.0
2015-07-14 14:30:00,94.86,94.91,94.86,94.9,46028.0,88.3379,88.3845,88.3379,88.3752,46028.0
2015-07-14 14:35:00,94.9,95.0,94.87,95.0,23043.0,88.3752,88.4683,88.3472,88.4683,23043.0
2015-07-14 14:40:00,94.98,95.04,94.94,94.97,20466.0,88.4497,88.5055,88.4124,88.4403,20466.0
2015-07-14 14:45:00,94.97,95.04,94.97,95.03,17709.0,88.4403,88.5055,88.4403,88.4962,17709.0
2015-07-14 14:50:00,95.02,95.08,94.99,95.08,16264.0,88.4869,88.5428,88.459,88.5428,16264.0
2015-07-14 14:55:00,95.08,95.18,94.88,94.92,64149.0,88.5428,88.6359,88.3565,88.3938,64149.0
2015-07-14 15:00:00,94.9,94.92,94.83,94.84,29148.0,88.3752,88.3938,88.31,88.3193,29148.0
2015-07-14 15:05:00,94.88,94.91,94.83,94.89,26638.0,88.3565,88.3845,88.31,88.3658,26638.0
2015-07-14 15:10:00,94.9,94.97,94.88,94.96,37803.0,88.3752,88.4403,88.3565,88.431,37803.0
2015-07-14 15:15:00,94.95,94.97,94.86,94.91,39199.0,88.4217,88.4403,88.3379,88.3845,39199.0
2015-07-14 15:20:00,94.9,94.99,94.89,94.92,51808.0,88.3752,88.459,88.3658,88.3938,51808.0
2015-07-14 15:25:00,94.92,94.96,94.9,94.93,33285.0,88.3938,88.431,88.3752,88.4031,33285.0
2015-07-14 15:30:00,94.93,95.04,94.93,95.01,39080.0,88.4031,88.5055,88.4031,88.4776,39080.0
2015-07-14 15:35:00,95.0,95.03,94.89,94.96,45285.0,88.4683,88.4962,88.3658,88.431,45285.0
2015-07-14 15:40:00,94.95,94.98,94.8,94.8,38709.0,88.4217,88.4497,88.282,88.282,38709.0
2015-07-14 15:45:00,94.8,94.89,94.78,94.89,74458.0,88.282,88.3658,88.2634,88.3658,74458.0
2015-07-14 15:50:00,94.89,94.92,94.72,94.75,94720.0,88.3658,88.3938,88.2075,88.2355,94720.0
2015-07-14 15:55:00,94.75,94.75,94.64,94.71,207644.0,88.2355,88.2355,88.133,88.1982,207644.0
2015-07-15 09:30:00,94.89,95.18,94.33,94.43,72373.0,88.3658,88.6359,87.8443,87.9375,72373.0
2015-07-15 09:35:00,94.39,94.51,94.31,94.41,26936.0,87.9002,88.012,87.8257,87.9188,26936.0
2015-07-15 09:40:00,94.37,94.48,94.31,94.39,49773.0,87.8816,87.984,87.8257,87.9002,49773.0
2015-07-15 09:45:00,94.36,94.67,94.33,94.5,71954.0,87.8723,88.161,87.8443,88.0027,71954.0
2015-07-15 09:50:00,94.5,94.5,94.35,94.4,27411.0,88.0027,88.0027,87.863,87.9095,27411.0
2015-07-15 09:55:00,94.38,94.44,94.3,94.36,17948.0,87.8909,87.9468,87.8164,87.8723,17948.0
2015-07-15 10:00:00,94.35,94.58,94.31,94.47,36279.0,87.863,88.0772,87.8257,87.9747,36279.0
2015-07-15 10:05:00,94.47,94.48,94.33,94.4,44116.0,87.9747,87.984,87.8443,87.9095,44116.0
2015-07-15 10:10:00,94.4,94.4,94.25,94.32,31701.0,87.9095,87.9095,87.7698,87.835,31701.0
2015-07-15 10:15:00,94.34,94.43,94.32,94.37,20195.0,87.8537,87.9375,87.835,87.8816,20195.0
2015-07-15 10:20:00,94.37,94.38,94.29,94.3,16765.0,87.8816,87.8909,87.8071,87.8164,16765.0
2015-07-15 10:25:00,94.31,94.31,94.2,94.27,10725.0,87.8257,87.8257,87.7233,87.7885,10725.0
2015-07-15 10:30:00,94.25,94.29,94.17,94.22,18427.0,87.7698,87.8071,87.6953,87.7419,18427.0
2015-07-15 10:35:00,94.25,94.25,93.95,93.98,33644.0,87.7698,87.7698,87.4905,87.5184,33644.0
2015-07-15 10:40:00,93.98,94.07,93.96,93.96,30350.0,87.5184,87.6022,87.4998,87.4998,30350.0
2015-07-15 10:45:00,93.98,93.98,93.71,93.76,14826.0,87.5184,87.5184,87.267,87.3135,14826.0
2015-07-15 10:50:00,93.73,93.81,93.66,93.7,25890.0,87.2856,87.3601,87.2204,87.2577,25890.0
2015-07-15 10:55:00,93.7,93.74,93.57,93.62,33224.0,87.2577,87.2949,87.1366,87.1832,33224.0
2015-07-15 11:00:00,93.63,93.66,93.54,93.57,48873.0,87.1925,87.2204,87.1087,87.1366,48873.0
2015-07-15 11:05:00,93.57,93.76,93.47,93.75,88560.0,87.1366,87.3135,87.0435,87.3042,88560.0
2015-07-15 11:10:00,93.76,94.02,93.57,93.81,180202.0,87.3135,87.5557,87.1366,87.3601,180202.0
2015-07-15 11:15:00,93.81,93.9,93.72,93.72,65012.0,87.3601,87.4439,87.2763,87.2763,65012.0
2015-07-15 11:20:00,93.72,93.74,93.67,93.73,29757.0,87.2763,87.2949,87.2297,87.2856,29757.0
2015-07-15 11:25:00,93.74,93.85,93.74,93.8,9792.0,87.2949,87.3973,87.2949,87.3508,9792.0
2015-07-15 11:30:00,93.81,93.84,93.76,93.82,25454.0,87.3601,87.388,87.3135,87.3694,25454.0
2015-07-15 11:35:00,93.8,93.85,93.59,93.6,40408.0,87.3508,87.3973,87.1552,87.1645,40408.0
2015-07-15 11:40:00,93.66,93.7,93.59,93.61,15748.0,87.2204,87.2577,87.1552,87.1738,15748.0
2015-07-15 11:45:00,93.58,93.64,93.47,93.48,11704.0,87.1459,87.2018,87.0435,87.0528,11704.0
2015-07-15 11:50:00,93.48,93.58,93.37,93.49,17687.0,87.0528,87.1459,86.9503,87.0621,17687.0
2015-07-15 11:55:00,93.5,93.53,93.37,93.47,24307.0,87.0714,87.0993,86.9503,87.0435,24307.0
2015-07-15 12:00:00,93.48,93.63,93.46,93.62,41620.0,87.0528,87.1925,87.0342,87.1832,41620.0
2015-07-15 12:05:00,93.62,93.76,93.59,93.75,32370.0,87.1832,87.3135,87.1552,87.3042,32370.0
2015-07-15 12:10:00,93.75,93.9,93.74,93.89,40893.0,87.3042,87.4439,87.2949,87.4346,40893.0
2015-07-15 12:15:00,93.91,93.93,93.88,93.88,16067.0,87.4532,87.4718,87.4253,87.4253,16067.0
2015-07-15 12:20:00,93.88,93.94,93.88,93.92,13728.0,87.4253,87.4812,87.4253,87.4625,13728.0
2015-07-15 12:25:00,93.91,94.05,93.91,94.04,15736.0,87.4532,87.5836,87.4532,87.5743,15736.0
2015-07-15 12:30:00,94.03,94.03,93.96,93.97,14645.0,87.565,87.565,87.4998,87.5091,14645.0
2015-07-15 12:35:00,93.96,94.0,93.95,93.96,14547.0,87.4998,87.537,87.4905,87.4998,14547.0
2015-07-15 12:40:00,93.99,94.05,93.99,94.02,12306.0,87.5277,87.5836,87.5277,87.5557,12306.0
2015-07-15 12:45:00,94.03,94.04,94.0,94.0,10006.0,87.565,87.5743,87.537,87.537,10006.0
2015-07-15 12:50:00,94.0,94.0,93.95,93.95,10163.0,87.537,87.537,87.4905,87.4905,10163.0
2015-07-15 12:55:00,93.93,94.0,93.9,93.97,8045.0,87.4718,87.537,87.4439,87.5091,8045.0
2015-07-15 13:00:00,93.98,93.99,93.94,93.97,10668.0,87.5184,87.5277,87.4812,87.5091,10668.0
2015-07-15 13:05:00,93.98,94.0,93.94,93.96,8766.0,87.5184,87.537,87.4812,87.4998,8766.0
2015-07-15 13:10:00,93.96,94.0,93.88,93.98,14887.0,87.4998,87.537,87.4253,87.5184,14887.0
2015-07-15 13:15:00,93.98,94.03,93.94,94.03,27638.0,87.5184,87.565,87.4812,87.565,27638.0
2015-07-15 13:20:00,94.03,94.11,94.02,94.03,9957.0,87.565,87.6395,87.5557,87.565,9957.0
2015-07-15 13:25:00,94.03,94.06,94.02,94.04,8706.0,87.565,87.5929,87.5557,87.5743,8706.0
2015-07-15 13:30:00,94.03,94.03,93.96,94.02,17265.0,87.565,87.565,87.4998,87.5557,17265.0
2015-07-15 13:35:00,94.02,94.02,93.82,93.84,18787.0,87.5557,87.5557,87.3694,87.388,18787.0
2015-07-15 13:40:00,93.83,93.83,93.79,93.82,13868.0,87.3787,87.3787,87.3415,87.3694,13868.0
2015-07-15 13:45:00,93.82,93.83,93.79,93.79,11497.0,87.3694,87.3787,87.3415,87.3415,11497.0
2015-07-15 13:50:00,93.78,93.8,93.74,93.77,18520.0,87.3322,87.3508,87.2949,87.3228,18520.0
2015-07-15 13:55:00,93.78,93.81,93.75,93.81,15134.0,87.3322,87.3601,87.3042,87.3601,15134.0
2015-07-15 14:00:00,93.8,93.81,93.77,93.79,12800.0,87.3508,87.3601,87.3228,87.3415,12800.0
2015-07-15 14:05:00,93.79,93.8,93.75,93.76,19290.0,87.3415,87.3508,87.3042,87.3135,19290.0
2015-07-15 14:10:00,93.76,93.85,93.74,93.8,21561.0,87.3135,87.3973,87.2949,87.3508,21561.0
2015-07-15 14:15:00,93.81,93.85,93.78,93.83,8157.0,87.3601,87.3973,87.3322,87.3787,8157.0
2015-07-15 14:20:00,93.84,93.87,93.65,93.87,75302.0,87.388,87.416,87.2111,87.416,75302.0
2015-07-15 14:25:00,93.86,93.87,93.8,93.81,5187.0,87.4067,87.416,87.3508,87.3601,5187.0
2015-07-15 14:30:00,93.78,93.78,93.63,93.66,11191.0,87.3322,87.3322,87.1925,87.2204,11191.0
2015-07-15 14:35:00,93.65,93.66,93.57,93.63,16032.0,87.2111,87.2204,87.1366,87.1925,16032.0
2015-07-15 14:40:00,93.63,93.67,93.56,93.56,17896.0,87.1925,87.2297,87.1273,87.1273,17896.0
2015-07-15 14:45:00,93.55,93.55,93.41,93.43,12185.0,87.118,87.118,86.9876,87.0062,12185.0
2015-07-15 14:50:00,93.42,93.51,93.41,93.49,20129.0,86.9969,87.0807,86.9876,87.0621,20129.0
2015-07-15 14:55:00,93.49,93.65,93.45,93.63,24701.0,87.0621,87.2111,87.0248,87.1925,24701.0
2015-07-15 15:00:00,93.64,93.76,93.6,93.73,18980.0,87.2018,87.3135,87.1645,87.2856,18980.0
2015-07-15 15:05:00,93.73,93.76,93.67,93.68,21880.0,87.2856,87.3135,87.2297,87.239,21880.0
2015-07-15 15:10:00,93.68,93.75,93.66,93.69,20777.0,87.239,87.3042,87.2204,87.2483,20777.0
2015-07-15 15:15:00,93.7,93.77,93.7,93.76,14993.0,87.2577,87.3228,87.2577,87.3135,14993.0
2015-07-15 15:20:00,93.75,93.8,93.66,93.71,16616.0,87.3042,87.3508,87.2204,87.267,16616.0
2015-07-15 15:25:00,93.72,93.78,93.71,93.77,16120.0,87.2763,87.3322,87.267,87.3228,16120.0
2015-07-15 15:30:00,93.79,93.9,93.76,93.88,26994.0,87.3415,87.4439,87.3135,87.4253,26994.0
2015-07-15 15:35:00,93.9,93.98,93.87,93.94,26989.0,87.4439,87.5184,87.416,87.4812,26989.0
2015-07-15 15:40:00,93.94,94.0,93.92,93.97,40153.0,87.4812,87.537,87.4625,87.5091,40153.0
2015-07-15 15:45:00,93.95,94.02,93.91,94.02,38580.0,87.4905,87.5557,87.4532,87.5557,38580.0
2015-07-15 15:50:00,94.01,94.18,94.0,94.18,52509.0,87.5463,87.7047,87.537,87.7047,52509.0
2015-07-15 15:55:00,94.18,94.2,94.09,94.15,65887.0,87.7047,87.7233,87.6208,87.6767,65887.0
2015-07-16 09:30:00,93.74,93.74,92.23,92.41,318957.0,87.2949,87.2949,85.8887,86.0564,318957.0
2015-07-16 09:35:00,92.5,92.63,91.97,92.5,194966.0,86.1402,86.2612,85.6466,86.1402,194966.0
2015-07-16 09:40:00,92.43,92.44,92.11,92.24,94557.0,86.075,86.0843,85.777,85.898,94557.0
2015-07-16 09:45:00,92.33,92.51,92.17,92.39,146963.0,85.9819,86.1495,85.8329,86.0377,146963.0
2015-07-16 09:50:00,92.39,92.43,92.1,92.36,82120.0,86.0377,86.075,85.7677,86.0098,82120.0
2015-07-16 09:55:00,92.35,92.43,92.22,92.42,103898.0,86.0005,86.075,85.8794,86.0657,103898.0
2015-07-16 10:00:00,92.4,92.41,92.17,92.25,139600.0,86.047,86.0564,85.8329,85.9074,139600.0
2015-07-16 10:05:00,92.24,92.28,92.09,92.13,67405.0,85.898,85.9353,85.7584,85.7956,67405.0
2015-07-16 10:10:00,92.14,92.17,92.04,92.06,50455.0,85.8049,85.8329,85.7118,85.7304,50455.0
2015-07-16 10:15:00,92.07,92.1,91.93,91.97,85637.0,85.7397,85.7677,85.6094,85.6466,85637.0
2015-07-16 10:20:00,91.97,92.0,91.92,91.97,44181.0,85.6466,85.6745,85.6,85.6466,44181.0
2015-07-16 10:25:00,91.98,92.0,91.92,91.94,42726.0,85.6559,85.6745,85.6,85.6187,42726.0
2015-07-16 10:30:00,91.95,92.01,91.92,91.93,44487.0,85.628,85.6839,85.6,85.6094,44487.0
2015-07-16 10:35:00,91.95,92.0,91.9,91.97,46858.0,85.628,85.6745,85.5814,85.6466,46858.0
2015-07-16 10:40:00,91.97,91.99,91.93,91.99,26427.0,85.6466,85.6652,85.6094,85.6652,26427.0
2015-07-16 10:45:00,91.99,92.35,91.99,92.31,177020.0,85.6652,86.0005,85.6652,85.9632,177020.0
2015-07-16 10:50:00,92.32,92.43,92.2,92.38,80928.0,85.9725,86.075,85.8608,86.0284,80928.0
2015-07-16 10:55:00,92.38,92.68,92.33,92.5,242920.0,86.0284,86.3078,85.9819,86.1402,242920.0
2015-07-16 11:00:00,92.5,92.69,92.47,92.55,101588.0,86.1402,86.3171,86.1122,86.1867,101588.0
2015-07-16 11:05:00,92.54,92.72,92.41,92.44,45441.0,86.1774,86.345,86.0564,86.0843,45441.0
2015-07-16 11:10:00,92.46,92.59,92.45,92.52,37887.0,86.1029,86.224,86.0936,86.1588,37887.0
2015-07-16 11:15:00,92.51,92.58,92.46,92.52,21864.0,86.1495,86.2147,86.1029,86.1588,21864.0
2015-07-16 11:20:00,92.5,92.67,92.46,92.65,35098.0,86.1402,86.2985,86.1029,86.2799,35098.0
2015-07-16 11:25:00,92.64,93.05,92.62,92.98,81978.0,86.2705,86.6524,86.2519,86.5872,81978.0
2015-07-16 11:30:00,92.98,93.04,92.93,92.94,54229.0,86.5872,86.643,86.5406,86.5499,54229.0
2015-07-16 11:35:00,92.95,93.09,92.95,93.05,40965.0,86.5592,86.6896,86.5592,86.6524,40965.0
2015-07-16 11:40:00,93.06,93.16,93.0,93.06,49400.0,86.6617,86.7548,86.6058,86.6617,49400.0
2015-07-16 11:45:00,93.05,93.07,92.96,93.02,45379.0,86.6524,86.671,86.5685,86.6244,45379.0
2015-07-16 11:50:00,93.03,93.16,93.01,93.14,50027.0,86.6337,86.7548,86.6151,86.7362,50027.0
2015-07-16 11:55:00,93.15,93.21,93.12,93.17,24524.0,86.7455,86.8014,86.7175,86.7641,24524.0
2015-07-16 12:00:00,93.17,93.22,93.14,93.18,30711.0,86.7641,86.8107,86.7362,86.7734,30711.0
2015-07-16 12:05:00,93.16,93.33,93.09,93.33,25267.0,86.7548,86.9131,86.6896,86.9131,25267.0
2015-07-16 12:10:00,93.32,93.37,93.04,93.25,55861.0,86.9038,86.9503,86.643,86.8386,55861.0
2015-07-16 12:15:00,93.27,93.28,93.1,93.11,10039.0,86.8572,86.8665,86.6989,86.7082,10039.0
2015-07-16 12:20:00,93.11,93.24,93.04,93.13,12365.0,86.7082,86.8293,86.643,86.7269,12365.0
2015-07-16 12:25:00,93.14,93.2,93.03,93.12,27531.0,86.7362,86.792,86.6337,86.7175,27531.0
2015-07-16 12:30:00,93.15,93.22,93.07,93.12,18495.0,86.7455,86.8107,86.671,86.7175,18495.0
2015-07-16 12:35:00,93.14,93.28,93.12,93.28,16682.0,86.7362,86.8665,86.7175,86.8665,16682.0
2015-07-16 12:40:00,93.31,93.44,93.3,93.38,32183.0,86.8945,87.0155,86.8852,86.9597,32183.0
2015-07-16 12:45:00,93.39,93.5,93.39,93.49,39781.0,86.969,87.0714,86.969,87.0621,39781.0
2015-07-16 12:50:00,93.48,93.48,93.4,93.47,12875.0,87.0528,87.0528,86.9783,87.0435,12875.0
2015-07-16 12:55:00,93.44,93.51,93.42,93.5,31145.0,87.0155,87.0807,86.9969,87.0714,31145.0
2015-07-16 13:00:00,93.5,93.59,93.45,93.58,41534.0,87.0714,87.1552,87.0248,87.1459,41534.0
2015-07-16 13:05:00,93.56,93.6,93.55,93.57,18135.0,87.1273,87.1645,87.118,87.1366,18135.0
2015-07-16 13:10:00,93.58,93.73,93.56,93.71,34146.0,87.1459,87.2856,87.1273,87.267,34146.0
2015-07-16 13:15:00,93.69,93.71,93.37,93.37,30143.0,87.2483,87.267,86.9503,86.9503,30143.0
2015-07-16 13:20:00,93.37,93.38,93.3,93.36,54498.0,86.9503,86.9597,86.8852,86.941,54498.0
2015-07-16 13:25:00,93.37,93.57,93.33,93.56,23400.0,86.9503,87.1366,86.9131,87.1273,23400.0
2015-07-16 13:30:00,93.59,93.71,93.57,93.68,23177.0,87.1552,87.267,87.1366,87.239,23177.0
2015-07-16 13:35:00,93.68,93.72,93.64,93.68,28755.0,87.239,87.2763,87.2018,87.239,28755.0
2015-07-16 13:40:00,93.68,93.79,93.66,93.79,14483.0,87.239,87.3415,87.2204,87.3415,14483.0
2015-07-16 13:45:00,93.77,93.83,93.75,93.79,26793.0,87.3228,87.3787,87.3042,87.3415,26793.0
2015-07-16 13:50:00,93.79,93.8,93.71,93.75,19406.0,87.3415,87.3508,87.267,87.3042,19406.0
2015-07-16 13:55:00,93.73,93.74,93.63,93.65,21806.0,87.2856,87.2949,87.1925,87.2111,21806.0
2015-07-16 14:00:00,93.66,93.75,93.64,93.65,36554.0,87.2204,87.3042,87.2018,87.2111,36554.0
2015-07-16 14:05:00,93.65,93.68,93.42,93.44,40830.0,87.2111,87.239,86.9969,87.0155,40830.0
2015-07-16 14:10:00,93.44,93.44,93.39,93.4,23728.0,87.0155,87.0155,86.969,86.9783,23728.0
2015-07-16 14:15:00,93.41,93.43,93.36,93.37,27838.0,86.9876,87.0062,86.941,86.9503,27838.0
2015-07-16 14:20:00,93.38,93.38,93.18,93.21,42485.0,86.9597,86.9597,86.7734,86.8014,42485.0
2015-07-16 14:25:00,93.24,93.24,93.15,93.18,37840.0,86.8293,86.8293,86.7455,86.7734,37840.0
2015-07-16 14:30:00,93.2,93.37,93.18,93.31,43791.0,86.792,86.9503,86.7734,86.8945,43791.0
2015-07-16 14:35:00,93.29,93.53,93.25,93.53,11866.0,86.8758,87.0993,86.8386,87.0993,11866.0
2015-07-16 14:40:00,93.53,93.63,93.44,93.59,24570.0,87.0993,87.1925,87.0155,87.1552,24570.0
2015-07-16 14:45:00,93.56,93.6,93.5,93.58,34993.0,87.1273,87.1645,87.0714,87.1459,34993.0
2015-07-16 14:50:00,93.58,93.6,93.51,93.54,13700.0,87.1459,87.1645,87.0807,87.1087,13700.0
2015-07-16 14:55:00,93.52,93.56,93.5,93.55,17354.0,87.09,87.1273,87.0714,87.118,17354.0
2015-07-16 15:00:00,93.56,93.62,93.55,93.59,18457.0,87.1273,87.1832,87.118,87.1552,18457.0
2015-07-16 15:05:00,93.57,93.61,93.57,93.58,30597.0,87.1366,87.1738,87.1366,87.1459,30597.0
2015-07-16 15:10:00,93.59,93.79,93.58,93.75,34134.0,87.1552,87.3415,87.1459,87.3042,34134.0
2015-07-16 15:15:00,93.76,93.81,93.73,93.79,35421.0,87.3135,87.3601,87.2856,87.3415,35421.0
2015-07-16 15:20:00,93.79,93.89,93.76,93.87,37766.0,87.3415,87.4346,87.3135,87.416,37766.0
2015-07-16 15:25:00,93.88,93.93,93.77,93.9,32439.0,87.4253,87.4718,87.3228,87.4439,32439.0
2015-07-16 15:30:00,93.9,93.98,93.87,93.91,25026.0,87.4439,87.5184,87.416,87.4532,25026.0
2015-07-16 15:35:00,93.9,93.98,93.86,93.98,42143.0,87.4439,87.5184,87.4067,87.5184,42143.0
2015-07-16 15:40:00,93.98,93.99,93.82,93.83,43131.0,87.5184,87.5277,87.3694,87.3787,43131.0
2015-07-16 15:45:00,93.84,93.97,93.8,93.86,52002.0,87.388,87.5091,87.3508,87.4067,52002.0
2015-07-16 15:50:00,93.85,93.85,93.64,93.65,76981.0,87.3973,87.3973,87.2018,87.2111,76981.0
2015-07-16 15:55:00,93.66,93.76,93.62,93.74,107258.0,87.2204,87.3135,87.1832,87.2949,107258.0
2015-07-17 09:30:00,93.63,94.67,93.47,94.16,144470.0,87.1925,88.161,87.0435,87.686,144470.0
2015-07-17 09:35:00,94.15,94.2,93.33,93.33,94347.0,87.6767,87.7233,86.9131,86.9131,94347.0
2015-07-17 09:40:00,93.29,93.33,92.68,92.77,88607.0,86.8758,86.9131,86.3078,86.3916,88607.0
2015-07-17 09:45:00,92.81,93.49,92.72,93.43,152150.0,86.4289,87.0621,86.345,87.0062,152150.0
2015-07-17 09:50:00,93.43,93.57,93.4,93.5,72762.0,87.0062,87.1366,86.9783,87.0714,72762.0
2015-07-17 09:55:00,93.51,93.52,93.32,93.4,30913.0,87.0807,87.09,86.9038,86.9783,30913.0
2015-07-17 10:00:00,93.43,93.56,93.38,93.55,67994.0,87.0062,87.1273,86.9597,87.118,67994.0
2015-07-17 10:05:00,93.52,93.55,93.39,93.41,29304.0,87.09,87.118,86.969,86.9876,29304.0
2015-07-17 10:10:00,93.41,93.42,92.99,93.04,47381.0,86.9876,86.9969,86.5965,86.643,47381.0
2015-07-17 10:15:00,93.05,93.27,92.96,93.24,43916.0,86.6524,86.8572,86.5685,86.8293,43916.0
2015-07-17 10:20:00,93.24,93.29,93.16,93.18,28050.0,86.8293,86.8758,86.7548,86.7734,28050.0
2015-07-17 10:25:00,93.2,93.22,93.11,93.19,21182.0,86.792,86.8107,86.7082,86.7827,21182.0
2015-07-17 10:30:00,93.19,93.28,93.17,93.21,25208.0,86.7827,86.8665,86.7641,86.8014,25208.0
2015-07-17 10:35:00,93.2,93.27,93.1,93.11,21568.0,86.792,86.8572,86.6989,86.7082,21568.0
2015-07-17 10:40:00,93.13,93.18,93.09,93.12,21204.0,86.7269,86.7734,86.6896,86.7175,21204.0
2015-07-17 10:45:00,93.14,93.21,93.12,93.19,28792.0,86.7362,86.8014,86.7175,86.7827,28792.0
2015-07-17 10:50:00,93.19,93.21,93.15,93.19,24429.0,86.7827,86.8014,86.7455,86.7827,24429.0
2015-07-17 10:55:00,93.19,93.24,93.16,93.2,24268.0,86.7827,86.8293,86.7548,86.792,24268.0
2015-07-17 11:00:00,93.21,93.3,93.2,93.3,22482.0,86.8014,86.8852,86.792,86.8852,22482.0
2015-07-17 11:05:00,93.3,93.31,93.24,93.25,26370.0,86.8852,86.8945,86.8293,86.8386,26370.0
2015-07-17 11:10:00,93.26,93.28,93.24,93.24,11801.0,86.8479,86.8665,86.8293,86.8293,11801.0
2015-07-17 11:15:00,93.24,93.33,93.19,93.2,72539.0,86.8293,86.9131,86.7827,86.792,72539.0
2015-07-17 11:20:00,93.21,93.27,93.16,93.16,19884.0,86.8014,86.8572,86.7548,86.7548,19884.0
2015-07-17 11:25:00,93.16,93.26,93.14,93.22,21090.0,86.7548,86.8479,86.7362,86.8107,21090.0
2015-07-17 11:30:00,93.23,93.35,93.21,93.32,12500.0,86.82,86.9317,86.8014,86.9038,12500.0
2015-07-17 11:35:00,93.32,93.37,93.3,93.37,15147.0,86.9038,86.9503,86.8852,86.9503,15147.0
2015-07-17 11:40:00,93.37,93.4,93.29,93.38,13301.0,86.9503,86.9783,86.8758,86.9597,13301.0
2015-07-17 11:45:00,93.34,93.42,93.33,93.38,15614.0,86.9224,86.9969,86.9131,86.9597,15614.0
2015-07-17 11:50:00,93.38,93.4,93.25,93.26,16417.0,86.9597,86.9783,86.8386,86.8479,16417.0
2015-07-17 11:55:00,93.24,93.25,93.15,93.17,19646.0,86.8293,86.8386,86.7455,86.7641,19646.0
2015-07-17 12:00:00,93.15,93.17,93.0,93.02,24819.0,86.7455,86.7641,86.6058,86.6244,24819.0
2015-07-17 12:05:00,93.02,93.05,92.87,92.9,30300.0,86.6244,86.6524,86.4847,86.5127,30300.0
2015-07-17 12:10:00,92.91,92.92,92.86,92.89,18337.0,86.522,86.5313,86.4754,86.5034,18337.0
2015-07-17 12:15:00,92.88,92.9,92.81,92.83,13219.0,86.494,86.5127,86.4289,86.4475,13219.0
2015-07-17 12:20:00,92.81,92.83,92.7,92.71,20388.0,86.4289,86.4475,86.3264,86.3357,20388.0
2015-07-17 12:25:00,92.71,92.73,92.52,92.53,45923.0,86.3357,86.3544,86.1588,86.1681,45923.0
2015-07-17 12:30:00,92.57,92.6,92.49,92.53,35397.0,86.2054,86.2333,86.1309,86.1681,35397.0
2015-07-17 12:35:00,92.56,92.59,92.51,92.58,33562.0,86.196,86.224,86.1495,86.2147,33562.0
2015-07-17 12:40:00,92.59,92.72,92.57,92.71,21478.0,86.224,86.345,86.2054,86.3357,21478.0
2015-07-17 12:45:00,92.71,92.81,92.7,92.73,26089.0,86.3357,86.4289,86.3264,86.3544,26089.0
2015-07-17 12:50:00,92.73,92.86,92.73,92.86,13907.0,86.3544,86.4754,86.3544,86.4754,13907.0
2015-07-17 12:55:00,92.84,92.86,92.75,92.77,26340.0,86.4568,86.4754,86.373,86.3916,26340.0
2015-07-17 13:00:00,92.77,92.87,92.75,92.86,17444.0,86.3916,86.4847,86.373,86.4754,17444.0
2015-07-17 13:05:00,92.86,92.9,92.83,92.83,23350.0,86.4754,86.5127,86.4475,86.4475,23350.0
2015-07-17 13:10:00,92.83,92.94,92.81,92.94,25722.0,86.4475,86.5499,86.4289,86.5499,25722.0
2015-07-17 13:15:00,92.93,92.98,92.91,92.98,19552.0,86.5406,86.5872,86.522,86.5872,19552.0
2015-07-17 13:20:00,93.0,93.07,92.98,93.04,23437.0,86.6058,86.671,86.5872,86.643,23437.0
2015-07-17 13:25:00,93.07,93.07,93.01,93.05,23901.0,86.671,86.671,86.6151,86.6524,23901.0
2015-07-17 13:30:00,93.05,93.05,92.87,92.89,35828.0,86.6524,86.6524,86.4847,86.5034,35828.0
2015-07-17 13:35:00,92.88,92.95,92.88,92.91,32869.0,86.494,86.5592,86.494,86.522,32869.0
2015-07-17 13:40:00,92.91,92.93,92.89,92.92,18866.0,86.522,86.5406,86.5034,86.5313,18866.0
2015-07-17 13:45:00,92.92,92.93,92.8,92.81,37766.0,86.5313,86.5406,86.4195,86.4289,37766.0
2015-07-17 13:50:00,92.81,92.81,92.71,92.74,34716.0,86.4289,86.4289,86.3357,86.3637,34716.0
2015-07-17 13:55:00,92.74,92.75,92.72,92.75,58712.0,86.3637,86.373,86.345,86.373,58712.0
2015-07-17 14:00:00,92.75,92.82,92.73,92.73,39092.0,86.373,86.4382,86.3544,86.3544,39092.0
2015-07-17 14:05:00,92.73,92.75,92.71,92.75,46084.0,86.3544,86.373,86.3357,86.373,46084.0
2015-07-17 14:10:00,92.74,92.78,92.73,92.77,23453.0,86.3637,86.4009,86.3544,86.3916,23453.0
2015-07-17 14:15:00,92.76,92.78,92.71,92.77,33001.0,86.3823,86.4009,86.3357,86.3916,33001.0
2015-07-17 14:20:00,92.78,92.99,92.75,92.76,122353.0,86.4009,86.5965,86.373,86.3823,122353.0
2015-07-17 14:25:00,92.79,92.8,92.7,92.7,64607.0,86.4102,86.4195,86.3264,86.3264,64607.0
2015-07-17 14:30:00,92.71,92.78,92.61,92.73,48756.0,86.3357,86.4009,86.2426,86.3544,48756.0
2015-07-17 14:35:00,92.73,92.74,92.66,92.68,24107.0,86.3544,86.3637,86.2892,86.3078,24107.0
2015-07-17 14:40:00,92.68,92.72,92.62,92.62,24217.0,86.3078,86.345,86.2519,86.2519,24217.0
2015-07-17 14:45:00,92.62,92.77,92.62,92.72,25546.0,86.2519,86.3916,86.2519,86.345,25546.0
2015-07-17 14:50:00,92.71,92.81,92.71,92.78,86388.0,86.3357,86.4289,86.3357,86.4009,86388.0
2015-07-17 14:55:00,92.77,92.78,92.69,92.75,43548.0,86.3916,86.4009,86.3171,86.373,43548.0
2015-07-17 15:00:00,92.77,92.81,92.75,92.81,60121.0,86.3916,86.4289,86.373,86.4289,60121.0
2015-07-17 15:05:00,92.82,92.96,92.81,92.89,39169.0,86.4382,86.5685,86.4289,86.5034,39169.0
2015-07-17 15:10:00,92.91,92.98,92.89,92.98,27277.0,86.522,86.5872,86.5034,86.5872,27277.0
2015-07-17 15:15:00,92.95,93.03,92.95,93.02,24734.0,86.5592,86.6337,86.5592,86.6244,24734.0
2015-07-17 15:20:00,93.02,93.2,93.01,93.16,33044.0,86.6244,86.792,86.6151,86.7548,33044.0
2015-07-17 15:25:00,93.18,93.35,93.17,93.33,42903.0,86.7734,86.9317,86.7641,86.9131,42903.0
2015-07-17 15:30:00,93.31,93.47,93.31,93.44,34656.0,86.8945,87.0435,86.8945,87.0155,34656.0
2015-07-17 15:35:00,93.44,93.45,93.41,93.42,31379.0,87.0155,87.0248,86.9876,86.9969,31379.0
2015-07-17 15:40:00,93.43,93.48,93.38,93.46,59403.0,87.0062,87.0528,86.9597,87.0342,59403.0
2015-07-17 15:45:00,93.45,93.46,93.25,93.29,60237.0,87.0248,87.0342,86.8386,86.8758,60237.0
2015-07-17 15:50:00,93.29,93.32,93.24,93.26,53550.0,86.8758,86.9038,86.8293,86.8479,53550.0
2015-07-17 15:55:00,93.25,93.3,93.22,93.24,120732.0,86.8386,86.8852,86.8107,86.8293,120732.0
2015-07-20 09:30:00,93.68,93.76,93.3,93.42,70198.0,87.239,87.3135,86.8852,86.9969,70198.0
2015-07-20 09:35:00,93.44,93.61,93.44,93.56,17263.0,87.0155,87.1738,87.0155,87.1273,17263.0
2015-07-20 09:40:00,93.58,93.89,93.53,93.82,26765.0,87.1459,87.4346,87.0993,87.3694,26765.0
2015-07-20 09:45:00,93.82,93.88,93.56,93.77,85000.0,87.3694,87.4253,87.1273,87.3228,85000.0
2015-07-20 09:50:00,93.75,93.84,93.6,93.71,34611.0,87.3042,87.388,87.1645,87.267,34611.0
2015-07-20 09:55:00,93.69,93.72,93.37,93.42,27917.0,87.2483,87.2763,86.9503,86.9969,27917.0
2015-07-20 10:00:00,93.4,93.67,93.3,93.53,26929.0,86.9783,87.2297,86.8852,87.0993,26929.0
2015-07-20 10:05:00,93.52,93.52,93.27,93.41,28379.0,87.09,87.09,86.8572,86.9876,28379.0
2015-07-20 10:10:00,93.4,93.56,93.37,93.47,23188.0,86.9783,87.1273,86.9503,87.0435,23188.0
2015-07-20 10:15:00,93.47,93.47,93.3,93.3,12635.0,87.0435,87.0435,86.8852,86.8852,12635.0
2015-07-20 10:20:00,93.3,93.42,93.25,93.37,19470.0,86.8852,86.9969,86.8386,86.9503,19470.0
2015-07-20 10:25:00,93.39,93.43,93.27,93.38,22371.0,86.969,87.0062,86.8572,86.9597,22371.0
2015-07-20 10:30:00,93.36,93.45,93.32,93.43,13641.0,86.941,87.0248,86.9038,87.0062,13641.0
2015-07-20 10:35:00,93.44,93.57,93.42,93.5,22019.0,87.0155,87.1366,86.9969,87.0714,22019.0
2015-07-20 10:40:00,93.49,93.54,93.47,93.5,19239.0,87.0621,87.1087,87.0435,87.0714,19239.0
2015-07-20 10:45:00,93.5,93.53,93.47,93.52,18618.0,87.0714,87.0993,87.0435,87.09,18618.0
2015-07-20 10:50:00,93.53,93.56,93.51,93.54,14771.0,87.0993,87.1273,87.0807,87.1087,14771.0
2015-07-20 10:55:00,93.54,93.56,93.47,93.54,24737.0,87.1087,87.1273,87.0435,87.1087,24737.0
2015-07-20 11:00:00,93.56,93.64,93.54,93.62,15915.0,87.1273,87.2018,87.1087,87.1832,15915.0
2015-07-20 11:05:00,93.61,93.67,93.61,93.62,16224.0,87.1738,87.2297,87.1738,87.1832,16224.0
2015-07-20 11:10:00,93.64,93.66,93.54,93.56,22351.0,87.2018,87.2204,87.1087,87.1273,22351.0
2015-07-20 11:15:00,93.56,93.6,93.54,93.56,23707.0,87.1273,87.1645,87.1087,87.1273,23707.0
2015-07-20 11:20:00,93.56,93.67,93.56,93.66,12261.0,87.1273,87.2297,87.1273,87.2204,12261.0
2015-07-20 11:25:00,93.67,93.7,93.57,93.58,16561.0,87.2297,87.2577,87.1366,87.1459,16561.0
2015-07-20 11:30:00,93.59,93.65,93.59,93.64,18052.0,87.1552,87.2111,87.1552,87.2018,18052.0
2015-07-20 11:35:00,93.64,93.72,93.64,93.72,15125.0,87.2018,87.2763,87.2018,87.2763,15125.0
2015-07-20 11:40:00,93.7,93.73,93.63,93.65,12622.0,87.2577,87.2856,87.1925,87.2111,12622.0
2015-07-20 11:45:00,93.65,93.7,93.62,93.64,14144.0,87.2111,87.2577,87.1832,87.2018,14144.0
2015-07-20 11:50:00,93.65,93.66,93.61,93.61,6573.0,87.2111,87.2204,87.1738,87.1738,6573.0
2015-07-20 11:55:00,93.6,93.67,93.59,93.63,23634.0,87.1645,87.2297,87.1552,87.1925,23634.0
2015-07-20 12:00:00,93.65,93.68,93.6,93.62,25076.0,87.2111,87.239,87.1645,87.1832,25076.0
2015-07-20 12:05:00,93.63,93.63,93.51,93.54,14592.0,87.1925,87.1925,87.0807,87.1087,14592.0
2015-07-20 12:10:00,93.54,93.55,93.49,93.51,11024.0,87.1087,87.118,87.0621,87.0807,11024.0
2015-07-20 12:15:00,93.5,93.55,93.48,93.5,28150.0,87.0714,87.118,87.0528,87.0714,28150.0
2015-07-20 12:20:00,93.49,93.54,93.47,93.53,19064.0,87.0621,87.1087,87.0435,87.0993,19064.0
2015-07-20 12:25:00,93.52,93.52,93.46,93.49,16268.0,87.09,87.09,87.0342,87.0621,16268.0
2015-07-20 12:30:00,93.5,93.51,93.47,93.48,16636.0,87.0714,87.0807,87.0435,87.0528,16636.0
2015-07-20 12:35:00,93.49,93.49,93.36,93.39,35959.0,87.0621,87.0621,86.941,86.969,35959.0
2015-07-20 12:40:00,93.39,93.4,93.35,93.35,15181.0,86.969,86.9783,86.9317,86.9317,15181.0
2015-07-20 12:45:00,93.37,93.37,93.28,93.29,10467.0,86.9503,86.9503,86.8665,86.8758,10467.0
2015-07-20 12:50:00,93.27,93.31,93.25,93.26,12925.0,86.8572,86.8945,86.8386,86.8479,12925.0
2015-07-20 12:55:00,93.26,93.26,93.18,93.18,15317.0,86.8479,86.8479,86.7734,86.7734,15317.0
2015-07-20 13:00:00,93.19,93.19,93.11,93.12,16343.0,86.7827,86.7827,86.7082,86.7175,16343.0
2015-07-20 13:05:00,93.14,93.19,93.11,93.15,24398.0,86.7362,86.7827,86.7082,86.7455,24398.0
2015-07-20 13:10:00,93.16,93.18,93.1,93.1,11803.0,86.7548,86.7734,86.6989,86.6989,11803.0
2015-07-20 13:15:00,93.14,93.14,93.11,93.11,8546.0,86.7362,86.7362,86.7082,86.7082,8546.0
2015-07-20 13:20:00,93.11,93.13,93.01,93.06,19038.0,86.7082,86.7269,86.6151,86.6617,19038.0
2015-07-20 13:25:00,93.06,93.11,93.03,93.05,14919.0,86.6617,86.7082,86.6337,86.6524,14919.0
2015-07-20 13:30:00,93.06,93.06,92.9,92.92,27307.0,86.6617,86.6617,86.5127,86.5313,27307.0
2015-07-20 13:35:00,92.91,92.94,92.9,92.9,20928.0,86.522,86.5499,86.5127,86.5127,20928.0
2015-07-20 13:40:00,92.91,92.93,92.86,92.89,17631.0,86.522,86.5406,86.4754,86.5034,17631.0
2015-07-20 13:45:00,92.89,92.93,92.82,92.93,23751.0,86.5034,86.5406,86.4382,86.5406,23751.0
2015-07-20 13:50:00,92.93,92.97,92.9,92.93,18427.0,86.5406,86.5779,86.5127,86.5406,18427.0
2015-07-20 13:55:00,92.95,92.99,92.88,92.93,21043.0,86.5592,86.5965,86.494,86.5406,21043.0
2015-07-20 14:00:00,92.93,92.95,92.92,92.95,14301.0,86.5406,86.5592,86.5313,86.5592,14301.0
2015-07-20 14:05:00,92.94,93.01,92.94,93.01,9743.0,86.5499,86.6151,86.5499,86.6151,9743.0
2015-07-20 14:10:00,93.02,93.1,93.02,93.1,13496.0,86.6244,86.6989,86.6244,86.6989,13496.0
2015-07-20 14:15:00,93.1,93.17,93.08,93.15,16096.0,86.6989,86.7641,86.6803,86.7455,16096.0
2015-07-20 14:20:00,93.14,93.17,93.06,93.06,10380.0,86.7362,86.7641,86.6617,86.6617,10380.0
2015-07-20 14:25:00,93.07,93.17,93.07,93.13,15079.0,86.671,86.7641,86.671,86.7269,15079.0
2015-07-20 14:30:00,93.13,93.19,93.13,93.19,15071.0,86.7269,86.7827,86.7269,86.7827,15071.0
2015-07-20 14:35:00,93.17,93.29,93.16,93.28,14733.0,86.7641,86.8758,86.7548,86.8665,14733.0
2015-07-20 14:40:00,93.29,93.29,93.23,93.24,9064.0,86.8758,86.8758,86.82,86.8293,9064.0
2015-07-20 14:45:00,93.23,93.29,93.23,93.29,12769.0,86.82,86.8758,86.82,86.8758,12769.0
2015-07-20 14:50:00,93.28,93.36,93.28,93.36,12236.0,86.8665,86.941,86.8665,86.941,12236.0
2015-07-20 14:55:00,93.36,93.42,93.35,93.41,21908.0,86.941,86.9969,86.9317,86.9876,21908.0
2015-07-20 15:00:00,93.4,93.4,93.32,93.32,10797.0,86.9783,86.9783,86.9038,86.9038,10797.0
2015-07-20 15:05:00,93.32,93.48,93.32,93.48,17992.0,86.9038,87.0528,86.9038,87.0528,17992.0
2015-07-20 15:10:00,93.49,93.53,93.41,93.46,23707.0,87.0621,87.0993,86.9876,87.0342,23707.0
2015-07-20 15:15:00,93.46,93.47,93.38,93.38,21631.0,87.0342,87.0435,86.9597,86.9597,21631.0
2015-07-20 15:20:00,93.38,93.41,93.34,93.39,18647.0,86.9597,86.9876,86.9224,86.969,18647.0
2015-07-20 15:25:00,93.38,93.39,93.3,93.32,18990.0,86.9597,86.969,86.8852,86.9038,18990.0
2015-07-20 15:30:00,93.33,93.35,93.31,93.33,18775.0,86.9131,86.9317,86.8945,86.9131,18775.0
2015-07-20 15:35:00,93.34,93.36,93.24,93.26,24586.0,86.9224,86.941,86.8293,86.8479,24586.0
2015-07-20 15:40:00,93.24,93.26,93.11,93.16,24808.0,86.8293,86.8479,86.7082,86.7548,24808.0
2015-07-20 15:45:00,93.16,93.26,93.15,93.26,31745.0,86.7548,86.8479,86.7455,86.8479,31745.0
2015-07-20 15:50:00,93.26,93.28,93.12,93.12,39917.0,86.8479,86.8665,86.7175,86.7175,39917.0
2015-07-20 15:55:00,93.14,93.17,93.09,93.16,72858.0,86.7362,86.7641,86.6896,86.7548,72858.0
2015-07-21 09:30:00,93.01,93.34,93.01,93.1,47919.0,86.6151,86.9224,86.6151,86.6989,47919.0
2015-07-21 09:35:00,93.23,93.23,92.86,93.07,14531.0,86.82,86.82,86.4754,86.671,14531.0
2015-07-21 09:40:00,93.05,93.1,92.7,92.95,37302.0,86.6524,86.6989,86.3264,86.5592,37302.0
2015-07-21 09:45:00,92.94,92.94,92.62,92.85,15549.0,86.5499,86.5499,86.2519,86.4661,15549.0
2015-07-21 09:50:00,92.85,92.9,92.76,92.79,19433.0,86.4661,86.5127,86.3823,86.4102,19433.0
2015-07-21 09:55:00,92.76,92.78,92.49,92.49,10757.0,86.3823,86.4009,86.1309,86.1309,10757.0
2015-07-21 10:00:00,92.47,92.56,92.43,92.5,23986.0,86.1122,86.196,86.075,86.1402,23986.0
2015-07-21 10:05:00,92.5,92.64,92.45,92.48,12494.0,86.1402,86.2705,86.0936,86.1215,12494.0
2015-07-21 10:10:00,92.45,92.45,92.3,92.39,15759.0,86.0936,86.0936,85.9539,86.0377,15759.0
2015-07-21 10:15:00,92.36,92.37,92.14,92.16,17838.0,86.0098,86.0191,85.8049,85.8235,17838.0
2015-07-21 10:20:00,92.15,92.19,92.06,92.06,18143.0,85.8142,85.8515,85.7304,85.7304,18143.0
2015-07-21 10:25:00,92.05,92.25,92.05,92.25,37332.0,85.7211,85.9074,85.7211,85.9074,37332.0
2015-07-21 10:30:00,92.23,92.25,92.16,92.17,17455.0,85.8887,85.9074,85.8235,85.8329,17455.0
2015-07-21 10:35:00,92.2,92.25,92.1,92.25,24874.0,85.8608,85.9074,85.7677,85.9074,24874.0
2015-07-21 10:40:00,92.19,92.22,91.9,91.92,124663.0,85.8515,85.8794,85.5814,85.6,124663.0
2015-07-21 10:45:00,91.93,92.17,91.87,92.14,13369.0,85.6094,85.8329,85.5535,85.8049,13369.0
2015-07-21 10:50:00,92.14,92.14,92.02,92.04,5814.0,85.8049,85.8049,85.6932,85.7118,5814.0
2015-07-21 10:55:00,92.03,92.11,92.02,92.08,8313.0,85.7025,85.777,85.6932,85.749,8313.0
2015-07-21 11:00:00,92.07,92.19,92.06,92.15,11915.0,85.7397,85.8515,85.7304,85.8142,11915.0
2015-07-21 11:05:00,92.15,92.15,91.95,92.03,21355.0,85.8142,85.8142,85.628,85.7025,21355.0
2015-07-21 11:10:00,92.07,92.08,91.99,92.07,21491.0,85.7397,85.749,85.6652,85.7397,21491.0
2015-07-21 11:15:00,92.04,92.1,92.02,92.04,108434.0,85.7118,85.7677,85.6932,85.7118,108434.0
2015-07-21 11:20:00,92.05,92.08,92.01,92.01,15141.0,85.7211,85.749,85.6839,85.6839,15141.0
2015-07-21 11:25:00,92.03,92.19,92.03,92.19,8453.0,85.7025,85.8515,85.7025,85.8515,8453.0
2015-07-21 11:30:00,92.21,92.28,92.17,92.28,10907.0,85.8701,85.9353,85.8329,85.9353,10907.0
2015-07-21 11:35:00,92.28,92.29,92.18,92.18,9161.0,85.9353,85.9446,85.8422,85.8422,9161.0
2015-07-21 11:40:00,92.18,92.22,92.15,92.22,4150.0,85.8422,85.8794,85.8142,85.8794,4150.0
2015-07-21 11:45:00,92.23,92.25,92.19,92.21,7445.0,85.8887,85.9074,85.8515,85.8701,7445.0
2015-07-21 11:50:00,92.23,92.23,92.1,92.12,26879.0,85.8887,85.8887,85.7677,85.7863,26879.0
2015-07-21 11:55:00,92.15,92.15,92.05,92.08,21695.0,85.8142,85.8142,85.7211,85.749,21695.0
2015-07-21 12:00:00,92.09,92.13,92.07,92.12,12555.0,85.7584,85.7956,85.7397,85.7863,12555.0
2015-07-21 12:05:00,92.14,92.16,92.07,92.07,11176.0,85.8049,85.8235,85.7397,85.7397,11176.0
2015-07-21 12:10:00,92.09,92.12,92.05,92.07,21958.0,85.7584,85.7863,85.7211,85.7397,21958.0
2015-07-21 12:15:00,92.06,92.08,91.87,92.02,23063.0,85.7304,85.749,85.5535,85.6932,23063.0
2015-07-21 12:20:00,92.01,92.02,91.94,91.94,5970.0,85.6839,85.6932,85.6187,85.6187,5970.0
2015-07-21 12:25:00,91.92,92.02,91.91,91.99,9337.0,85.6,85.6932,85.5907,85.6652,9337.0
2015-07-21 12:30:00,92.02,92.12,91.97,92.11,15562.0,85.6932,85.7863,85.6466,85.777,15562.0
2015-07-21 12:35:00,92.08,92.12,92.05,92.1,6224.0,85.749,85.7863,85.7211,85.7677,6224.0
2015-07-21 12:40:00,92.08,92.11,92.02,92.11,6178.0,85.749,85.777,85.6932,85.777,6178.0
2015-07-21 12:45:00,92.11,92.12,92.01,92.04,5217.0,85.777,85.7863,85.6839,85.7118,5217.0
2015-07-21 12:50:00,91.99,92.06,91.96,91.96,14675.0,85.6652,85.7304,85.6373,85.6373,14675.0
2015-07-21 12:55:00,91.96,92.1,91.9,92.1,11618.0,85.6373,85.7677,85.5814,85.7677,11618.0
2015-07-21 13:00:00,92.08,92.12,92.06,92.08,6806.0,85.749,85.7863,85.7304,85.749,6806.0
2015-07-21 13:05:00,92.09,92.09,91.9,91.91,13859.0,85.7584,85.7584,85.5814,85.5907,13859.0
2015-07-21 13:10:00,91.91,91.93,91.82,91.86,22393.0,85.5907,85.6094,85.5069,85.5442,22393.0
2015-07-21 13:15:00,91.88,91.96,91.87,91.93,10042.0,85.5628,85.6373,85.5535,85.6094,10042.0
2015-07-21 13:20:00,91.95,91.96,91.69,91.71,29318.0,85.628,85.6373,85.3859,85.4045,29318.0
2015-07-21 13:25:00,91.71,91.71,91.64,91.7,27854.0,85.4045,85.4045,85.3393,85.3952,27854.0
2015-07-21 13:30:00,91.7,91.88,91.69,91.86,26610.0,85.3952,85.5628,85.3859,85.5442,26610.0
2015-07-21 13:35:00,91.83,91.87,91.76,91.86,15808.0,85.5162,85.5535,85.451,85.5442,15808.0
2015-07-21 13:40:00,91.86,91.93,91.83,91.93,25343.0,85.5442,85.6094,85.5162,85.6094,25343.0
2015-07-21 13:45:00,91.91,92.0,91.88,91.99,15131.0,85.5907,85.6745,85.5628,85.6652,15131.0
2015-07-21 13:50:00,91.98,92.02,91.97,91.99,11188.0,85.6559,85.6932,85.6466,85.6652,11188.0
2015-07-21 13:55:00,91.99,92.01,91.96,91.98,10407.0,85.6652,85.6839,85.6373,85.6559,10407.0
2015-07-21 14:00:00,91.98,92.0,91.92,91.93,9214.0,85.6559,85.6745,85.6,85.6094,9214.0
2015-07-21 14:05:00,91.91,91.93,91.89,91.9,16814.0,85.5907,85.6094,85.5721,85.5814,16814.0
2015-07-21 14:10:00,91.91,92.01,91.9,91.96,20082.0,85.5907,85.6839,85.5814,85.6373,20082.0
2015-07-21 14:15:00,91.99,92.06,91.98,92.05,9929.0,85.6652,85.7304,85.6559,85.7211,9929.0
2015-07-21 14:20:00,92.06,92.08,92.02,92.07,11558.0,85.7304,85.749,85.6932,85.7397,11558.0
2015-07-21 14:25:00,92.1,92.15,92.08,92.13,10383.0,85.7677,85.8142,85.749,85.7956,10383.0
2015-07-21 14:30:00,92.14,92.17,92.07,92.1,27491.0,85.8049,85.8329,85.7397,85.7677,27491.0
2015-07-21 14:35:00,92.08,92.16,92.08,92.15,9773.0,85.749,85.8235,85.749,85.8142,9773.0
2015-07-21 14:40:00,92.17,92.21,92.14,92.15,11485.0,85.8329,85.8701,85.8049,85.8142,11485.0
2015-07-21 14:45:00,92.15,92.16,92.11,92.14,18258.0,85.8142,85.8235,85.777,85.8049,18258.0
2015-07-21 14:50:00,92.11,92.13,92.04,92.09,12986.0,85.777,85.7956,85.7118,85.7584,12986.0
2015-07-21 14:55:00,92.08,92.16,92.07,92.14,12895.0,85.749,85.8235,85.7397,85.8049,12895.0
2015-07-21 15:00:00,92.15,92.21,92.1,92.15,18508.0,85.8142,85.8701,85.7677,85.8142,18508.0
2015-07-21 15:05:00,92.14,92.24,92.14,92.24,14389.0,85.8049,85.898,85.8049,85.898,14389.0
2015-07-21 15:10:00,92.25,92.26,92.15,92.22,13790.0,85.9074,85.9167,85.8142,85.8794,13790.0
2015-07-21 15:15:00,92.23,92.35,92.21,92.31,13288.0,85.8887,86.0005,85.8701,85.9632,13288.0
2015-07-21 15:20:00,92.29,92.3,92.24,92.26,15801.0,85.9446,85.9539,85.898,85.9167,15801.0
2015-07-21 15:25:00,92.27,92.3,92.21,92.28,12970.0,85.926,85.9539,85.8701,85.9353,12970.0
2015-07-21 15:30:00,92.28,92.38,92.24,92.37,24187.0,85.9353,86.0284,85.898,86.0191,24187.0
2015-07-21 15:35:00,92.34,92.41,92.33,92.35,17734.0,85.9912,86.0564,85.9819,86.0005,17734.0
2015-07-21 15:40:00,92.34,92.38,92.26,92.38,19266.0,85.9912,86.0284,85.9167,86.0284,19266.0
2015-07-21 15:45:00,92.37,92.4,92.35,92.37,22021.0,86.0191,86.047,86.0005,86.0191,22021.0
2015-07-21 15:50:00,92.38,92.38,92.29,92.33,37109.0,86.0284,86.0284,85.9446,85.9819,37109.0
2015-07-21 15:55:00,92.33,92.36,92.26,92.28,56700.0,85.9819,86.0098,85.9167,85.9353,56700.0
2015-07-22 09:30:00,92.07,92.19,91.93,92.13,68020.0,85.7397,85.8515,85.6094,85.7956,68020.0
2015-07-22 09:35:00,92.08,92.66,92.07,92.55,64853.0,85.749,86.2892,85.7397,86.1867,64853.0
2015-07-22 09:40:00,92.55,93.16,92.34,93.16,137236.0,86.1867,86.7548,85.9912,86.7548,137236.0
2015-07-22 09:45:00,93.19,93.19,93.02,93.12,127888.0,86.7827,86.7827,86.6244,86.7175,127888.0
2015-07-22 09:50:00,93.13,93.17,92.91,92.97,96822.0,86.7269,86.7641,86.522,86.5779,96822.0
2015-07-22 09:55:00,92.97,93.1,92.96,92.97,39987.0,86.5779,86.6989,86.5685,86.5779,39987.0
2015-07-22 10:00:00,92.96,93.23,92.96,93.23,41414.0,86.5685,86.82,86.5685,86.82,41414.0
2015-07-22 10:05:00,93.23,93.32,92.97,92.99,45770.0,86.82,86.9038,86.5779,86.5965,45770.0
2015-07-22 10:10:00,93.01,93.05,92.86,92.91,27497.0,86.6151,86.6524,86.4754,86.522,27497.0
2015-07-22 10:15:00,92.9,93.09,92.89,93.07,25151.0,86.5127,86.6896,86.5034,86.671,25151.0
2015-07-22 10:20:00,93.11,93.24,93.09,93.19,25310.0,86.7082,86.8293,86.6896,86.7827,25310.0
2015-07-22 10:25:00,93.2,93.2,93.09,93.1,19645.0,86.792,86.792,86.6896,86.6989,19645.0
2015-07-22 10:30:00,93.1,93.1,92.99,93.05,17930.0,86.6989,86.6989,86.5965,86.6524,17930.0
2015-07-22 10:35:00,93.06,93.19,92.94,92.95,35710.0,86.6617,86.7827,86.5499,86.5592,35710.0
2015-07-22 10:40:00,92.97,93.05,92.97,92.98,11655.0,86.5779,86.6524,86.5779,86.5872,11655.0
2015-07-22 10:45:00,92.98,93.02,92.93,92.96,10898.0,86.5872,86.6244,86.5406,86.5685,10898.0
2015-07-22 10:50:00,92.97,93.08,92.96,93.07,9163.0,86.5779,86.6803,86.5685,86.671,9163.0
2015-07-22 10:55:00,93.08,93.18,93.08,93.17,14086.0,86.6803,86.7734,86.6803,86.7641,14086.0
2015-07-22 11:00:00,93.19,93.24,93.14,93.17,10243.0,86.7827,86.8293,86.7362,86.7641,10243.0
2015-07-22 11:05:00,93.19,93.29,93.19,93.19,12368.0,86.7827,86.8758,86.7827,86.7827,12368.0
2015-07-22 11:10:00,93.22,93.28,93.2,93.26,8536.0,86.8107,86.8665,86.792,86.8479,8536.0
2015-07-22 11:15:00,93.28,93.32,93.21,93.21,16002.0,86.8665,86.9038,86.8014,86.8014,16002.0
2015-07-22 11:20:00,93.21,93.29,93.21,93.24,11026.0,86.8014,86.8758,86.8014,86.8293,11026.0
2015-07-22 11:25:00,93.24,93.27,93.21,93.24,11734.0,86.8293,86.8572,86.8014,86.8293,11734.0
2015-07-22 11:30:00,93.24,93.42,93.2,93.37,15381.0,86.8293,86.9969,86.792,86.9503,15381.0
2015-07-22 11:35:00,93.38,93.48,93.33,93.44,19254.0,86.9597,87.0528,86.9131,87.0155,19254.0
2015-07-22 11:40:00,93.44,93.51,93.41,93.48,8834.0,87.0155,87.0807,86.9876,87.0528,8834.0
2015-07-22 11:45:00,93.48,93.54,93.36,93.36,18757.0,87.0528,87.1087,86.941,86.941,18757.0
2015-07-22 11:50:00,93.36,93.43,93.35,93.38,14748.0,86.941,87.0062,86.9317,86.9597,14748.0
2015-07-22 11:55:00,93.38,93.39,93.24,93.29,53833.0,86.9597,86.969,86.8293,86.8758,53833.0
2015-07-22 12:00:00,93.26,93.29,93.24,93.25,13902.0,86.8479,86.8758,86.8293,86.8386,13902.0
2015-07-22 12:05:00,93.27,93.28,93.22,93.25,8260.0,86.8572,86.8665,86.8107,86.8386,8260.0
2015-07-22 12:10:00,93.27,93.43,93.27,93.39,11021.0,86.8572,87.0062,86.8572,86.969,11021.0
2015-07-22 12:15:00,93.37,93.4,93.34,93.37,7377.0,86.9503,86.9783,86.9224,86.9503,7377.0
2015-07-22 12:20:00,93.37,93.49,93.32,93.46,8916.0,86.9503,87.0621,86.9038,87.0342,8916.0
2015-07-22 12:25:00,93.46,93.56,93.45,93.49,11274.0,87.0342,87.1273,87.0248,87.0621,11274.0
2015-07-22 12:30:00,93.52,93.56,93.51,93.56,7665.0,87.09,87.1273,87.0807,87.1273,7665.0
2015-07-22 12:35:00,93.54,93.6,93.51,93.58,9837.0,87.1087,87.1645,87.0807,87.1459,9837.0
2015-07-22 12:40:00,93.58,93.62,93.55,93.61,8598.0,87.1459,87.1832,87.118,87.1738,8598.0
2015-07-22 12:45:00,93.6,93.62,93.54,93.59,9030.0,87.1645,87.1832,87.1087,87.1552,9030.0
2015-07-22 12:50:00,93.6,93.61,93.54,93.57,6580.0,87.1645,87.1738,87.1087,87.1366,6580.0
2015-07-22 12:55:00,93.58,93.61,93.56,93.59,10992.0,87.1459,87.1738,87.1273,87.1552,10992.0
2015-07-22 13:00:00,93.61,93.61,93.56,93.59,7865.0,87.1738,87.1738,87.1273,87.1552,7865.0
2015-07-22 13:05:00,93.58,93.61,93.58,93.6,14691.0,87.1459,87.1738,87.1459,87.1645,14691.0
2015-07-22 13:10:00,93.6,93.62,93.57,93.57,8613.0,87.1645,87.1832,87.1366,87.1366,8613.0
2015-07-22 13:15:00,93.59,93.64,93.55,93.62,8610.0,87.1552,87.2018,87.118,87.1832,8610.0
2015-07-22 13:20:00,93.61,93.7,93.61,93.7,8505.0,87.1738,87.2577,87.1738,87.2577,8505.0
2015-07-22 13:25:00,93.71,93.76,93.71,93.76,10016.0,87.267,87.3135,87.267,87.3135,10016.0
2015-07-22 13:30:00,93.75,93.76,93.63,93.65,19079.0,87.3042,87.3135,87.1925,87.2111,19079.0
2015-07-22 13:35:00,93.64,93.66,93.63,93.63,12452.0,87.2018,87.2204,87.1925,87.1925,12452.0
2015-07-22 13:40:00,93.62,93.65,93.6,93.63,8794.0,87.1832,87.2111,87.1645,87.1925,8794.0
2015-07-22 13:45:00,93.63,93.68,93.63,93.66,10701.0,87.1925,87.239,87.1925,87.2204,10701.0
2015-07-22 13:50:00,93.66,93.66,93.57,93.57,9336.0,87.2204,87.2204,87.1366,87.1366,9336.0
2015-07-22 13:55:00,93.57,93.58,93.48,93.49,10808.0,87.1366,87.1459,87.0528,87.0621,10808.0
2015-07-22 14:00:00,93.49,93.5,93.36,93.37,11710.0,87.0621,87.0714,86.941,86.9503,11710.0
2015-07-22 14:05:00,93.36,93.36,93.22,93.25,11909.0,86.941,86.941,86.8107,86.8386,11909.0
2015-07-22 14:10:00,93.23,93.28,93.22,93.27,9858.0,86.82,86.8665,86.8107,86.8572,9858.0
2015-07-22 14:15:00,93.28,93.31,93.24,93.28,13481.0,86.8665,86.8945,86.8293,86.8665,13481.0
2015-07-22 14:20:00,93.28,93.29,93.22,93.24,10547.0,86.8665,86.8758,86.8107,86.8293,10547.0
2015-07-22 14:25:00,93.25,93.3,93.22,93.22,22869.0,86.8386,86.8852,86.8107,86.8107,22869.0
2015-07-22 14:30:00,93.22,93.26,93.21,93.24,13564.0,86.8107,86.8479,86.8014,86.8293,13564.0
2015-07-22 14:35:00,93.21,93.24,93.19,93.19,11848.0,86.8014,86.8293,86.7827,86.7827,11848.0
2015-07-22 14:40:00,93.18,93.23,93.15,93.2,13928.0,86.7734,86.82,86.7455,86.792,13928.0
2015-07-22 14:45:00,93.2,93.23,93.14,93.14,16003.0,86.792,86.82,86.7362,86.7362,16003.0
2015-07-22 14:50:00,93.16,93.23,93.11,93.22,10675.0,86.7548,86.82,86.7082,86.8107,10675.0
2015-07-22 14:55:00,93.21,93.39,93.19,93.35,8410.0,86.8014,86.969,86.7827,86.9317,8410.0
2015-07-22 15:00:00,93.35,93.39,93.35,93.38,10354.0,86.9317,86.969,86.9317,86.9597,10354.0
2015-07-22 15:05:00,93.39,93.44,93.37,93.42,12751.0,86.969,87.0155,86.9503,86.9969,12751.0
2015-07-22 15:10:00,93.43,93.43,93.28,93.28,24812.0,87.0062,87.0062,86.8665,86.8665,24812.0
2015-07-22 15:15:00,93.28,93.29,93.09,93.15,50370.0,86.8665,86.8758,86.6896,86.7455,50370.0
2015-07-22 15:20:00,93.13,93.24,93.13,93.19,16396.0,86.7269,86.8293,86.7269,86.7827,16396.0
2015-07-22 15:25:00,93.21,93.25,93.19,93.2,15070.0,86.8014,86.8386,86.7827,86.792,15070.0
2015-07-22 15:30:00,93.23,93.28,93.19,93.27,21308.0,86.82,86.8665,86.7827,86.8572,21308.0
2015-07-22 15:35:00,93.26,93.28,93.2,93.2,24313.0,86.8479,86.8665,86.792,86.792,24313.0
2015-07-22 15:40:00,93.2,93.2,93.02,93.08,30752.0,86.792,86.792,86.6244,86.6803,30752.0
2015-07-22 15:45:00,93.06,93.09,93.02,93.07,57091.0,86.6617,86.6896,86.6244,86.671,57091.0
2015-07-22 15:50:00,93.08,93.1,93.0,93.01,51661.0,86.6803,86.6989,86.6058,86.6151,51661.0
2015-07-22 15:55:00,93.01,93.31,93.0,93.27,68129.0,86.6151,86.8945,86.6058,86.8572,68129.0
2015-07-23 09:30:00,93.44,93.57,93.33,93.33,50289.0,87.0155,87.1366,86.9131,86.9131,50289.0
2015-07-23 09:35:00,93.34,93.68,93.34,93.68,16652.0,86.9224,87.239,86.9224,87.239,16652.0
2015-07-23 09:40:00,93.68,93.72,93.39,93.46,20060.0,87.239,87.2763,86.969,87.0342,20060.0
2015-07-23 09:45:00,93.5,93.8,93.45,93.8,30416.0,87.0714,87.3508,87.0248,87.3508,30416.0
2015-07-23 09:50:00,93.85,94.0,93.75,93.87,24709.0,87.3973,87.537,87.3042,87.416,24709.0
2015-07-23 09:55:00,93.92,94.0,93.76,93.83,23584.0,87.4625,87.537,87.3135,87.3787,23584.0
2015-07-23 10:00:00,93.86,93.87,93.76,93.85,6837.0,87.4067,87.416,87.3135,87.3973,6837.0
2015-07-23 10:05:00,93.85,93.85,93.65,93.71,22832.0,87.3973,87.3973,87.2111,87.267,22832.0
2015-07-23 10:10:00,93.72,93.81,93.64,93.65,8634.0,87.2763,87.3601,87.2018,87.2111,8634.0
2015-07-23 10:15:00,93.68,93.87,93.61,93.87,31880.0,87.239,87.416,87.1738,87.416,31880.0
2015-07-23 10:20:00,93.87,93.97,93.81,93.96,9885.0,87.416,87.5091,87.3601,87.4998,9885.0
2015-07-23 10:25:00,94.0,94.13,93.99,94.1,18229.0,87.537,87.6581,87.5277,87.6302,18229.0
2015-07-23 10:30:00,94.1,94.13,94.05,94.06,13365.0,87.6302,87.6581,87.5836,87.5929,13365.0
2015-07-23 10:35:00,94.11,94.14,93.99,94.09,12113.0,87.6395,87.6674,87.5277,87.6208,12113.0
2015-07-23 10:40:00,94.08,94.16,94.04,94.07,8976.0,87.6115,87.686,87.5743,87.6022,8976.0
2015-07-23 10:45:00,94.11,94.2,94.1,94.19,18074.0,87.6395,87.7233,87.6302,87.714,18074.0
2015-07-23 10:50:00,94.19,94.28,94.18,94.26,11163.0,87.714,87.7978,87.7047,87.7792,11163.0
2015-07-23 10:55:00,94.23,94.3,94.22,94.3,9070.0,87.7512,87.8164,87.7419,87.8164,9070.0
2015-07-23 11:00:00,94.3,94.41,94.26,94.41,9694.0,87.8164,87.9188,87.7792,87.9188,9694.0
2015-07-23 11:05:00,94.4,94.44,94.36,94.37,14251.0,87.9095,87.9468,87.8723,87.8816,14251.0
2015-07-23 11:10:00,94.38,94.4,94.26,94.34,48097.0,87.8909,87.9095,87.7792,87.8537,48097.0
2015-07-23 11:15:00,94.35,94.35,94.26,94.28,27236.0,87.863,87.863,87.7792,87.7978,27236.0
2015-07-23 11:20:00,94.26,94.35,94.26,94.28,22091.0,87.7792,87.863,87.7792,87.7978,22091.0
2015-07-23 11:25:00,94.25,94.28,94.06,94.06,14575.0,87.7698,87.7978,87.5929,87.5929,14575.0
2015-07-23 11:30:00,94.07,94.09,94.01,94.07,23849.0,87.6022,87.6208,87.5463,87.6022,23849.0
2015-07-23 11:35:00,94.08,94.09,94.0,94.01,11728.0,87.6115,87.6208,87.537,87.5463,11728.0
2015-07-23 11:40:00,93.99,94.04,93.97,94.02,13827.0,87.5277,87.5743,87.5091,87.5557,13827.0
2015-07-23 11:45:00,94.03,94.09,94.01,94.06,10000.0,87.565,87.6208,87.5463,87.5929,10000.0
2015-07-23 11:50:00,94.06,94.1,93.94,93.97,18414.0,87.5929,87.6302,87.4812,87.5091,18414.0
2015-07-23 11:55:00,93.97,93.97,93.8,93.84,13906.0,87.5091,87.5091,87.3508,87.388,13906.0
2015-07-23 12:00:00,93.82,93.86,93.69,93.75,15970.0,87.3694,87.4067,87.2483,87.3042,15970.0
2015-07-23 12:05:00,93.75,93.75,93.68,93.75,7780.0,87.3042,87.3042,87.239,87.3042,7780.0
2015-07-23 12:10:00,93.76,93.81,93.69,93.72,11157.0,87.3135,87.3601,87.2483,87.2763,11157.0
2015-07-23 12:15:00,93.7,93.73,93.53,93.53,5418.0,87.2577,87.2856,87.0993,87.0993,5418.0
2015-07-23 12:20:00,93.52,93.56,93.43,93.56,9663.0,87.09,87.1273,87.0062,87.1273,9663.0
2015-07-23 12:25:00,93.53,93.53,93.43,93.47,6181.0,87.0993,87.0993,87.0062,87.0435,6181.0
2015-07-23 12:30:00,93.46,93.48,93.41,93.48,4950.0,87.0342,87.0528,86.9876,87.0528,4950.0
2015-07-23 12:35:00,93.5,93.53,93.45,93.49,6930.0,87.0714,87.0993,87.0248,87.0621,6930.0
2015-07-23 12:40:00,93.49,93.67,93.49,93.67,8281.0,87.0621,87.2297,87.0621,87.2297,8281.0
2015-07-23 12:45:00,93.67,93.69,93.48,93.5,16154.0,87.2297,87.2483,87.0528,87.0714,16154.0
2015-07-23 12:50:00,93.52,93.56,93.46,93.47,5993.0,87.09,87.1273,87.0342,87.0435,5993.0
2015-07-23 12:55:00,93.47,93.49,93.38,93.38,7102.0,87.0435,87.0621,86.9597,86.9597,7102.0
2015-07-23 13:00:00,93.36,93.39,93.32,93.33,7816.0,86.941,86.969,86.9038,86.9131,7816.0
2015-07-23 13:05:00,93.33,93.45,93.33,93.42,5965.0,86.9131,87.0248,86.9131,86.9969,5965.0
2015-07-23 13:10:00,93.43,93.44,93.31,93.36,5024.0,87.0062,87.0155,86.8945,86.941,5024.0
2015-07-23 13:15:00,93.36,93.46,93.33,93.41,14991.0,86.941,87.0342,86.9131,86.9876,14991.0
2015-07-23 13:20:00,93.38,93.41,93.32,93.34,6069.0,86.9597,86.9876,86.9038,86.9224,6069.0
2015-07-23 13:25:00,93.35,93.42,93.34,93.37,8597.0,86.9317,86.9969,86.9224,86.9503,8597.0
2015-07-23 13:30:00,93.36,93.4,93.3,93.3,3903.0,86.941,86.9783,86.8852,86.8852,3903.0
2015-07-23 13:35:00,93.3,93.35,93.24,93.26,9830.0,86.8852,86.9317,86.8293,86.8479,9830.0
2015-07-23 13:40:00,93.28,93.38,93.28,93.38,6901.0,86.8665,86.9597,86.8665,86.9597,6901.0
2015-07-23 13:45:00,93.38,93.47,93.36,93.47,10415.0,86.9597,87.0435,86.941,87.0435,10415.0
2015-07-23 13:50:00,93.46,93.6,93.43,93.6,15100.0,87.0342,87.1645,87.0062,87.1645,15100.0
2015-07-23 13:55:00,93.61,93.65,93.58,93.63,8183.0,87.1738,87.2111,87.1459,87.1925,8183.0
2015-07-23 14:00:00,93.64,93.64,93.57,93.62,4972.0,87.2018,87.2018,87.1366,87.1832,4972.0
2015-07-23 14:05:00,93.62,93.65,93.54,93.56,17052.0,87.1832,87.2111,87.1087,87.1273,17052.0
2015-07-23 14:10:00,93.54,93.55,93.49,93.52,4202.0,87.1087,87.118,87.0621,87.09,4202.0
2015-07-23 14:15:00,93.5,93.5,93.38,93.41,15437.0,87.0714,87.0714,86.9597,86.9876,15437.0
2015-07-23 14:20:00,93.42,93.48,93.34,93.36,8152.0,86.9969,87.0528,86.9224,86.941,8152.0
2015-07-23 14:25:00,93.37,93.37,93.26,93.28,17755.0,86.9503,86.9503,86.8479,86.8665,17755.0
2015-07-23 14:30:00,93.27,93.3,93.21,93.27,19577.0,86.8572,86.8852,86.8014,86.8572,19577.0
2015-07-23 14:35:00,93.26,93.27,93.23,93.24,5807.0,86.8479,86.8572,86.82,86.8293,5807.0
2015-07-23 14:40:00,93.28,93.36,93.28,93.34,6083.0,86.8665,86.941,86.8665,86.9224,6083.0
2015-07-23 14:45:00,93.33,93.35,93.3,93.32,5290.0,86.9131,86.9317,86.8852,86.9038,5290.0
2015-07-23 14:50:00,93.3,93.3,93.12,93.13,14780.0,86.8852,86.8852,86.7175,86.7269,14780.0
2015-07-23 14:55:00,93.14,93.18,93.09,93.18,8983.0,86.7362,86.7734,86.6896,86.7734,8983.0
2015-07-23 15:00:00,93.15,93.18,93.07,93.13,15946.0,86.7455,86.7734,86.671,86.7269,15946.0
2015-07-23 15:05:00,93.15,93.19,93.1,93.11,9543.0,86.7455,86.7827,86.6989,86.7082,9543.0
2015-07-23 15:10:00,93.12,93.17,93.02,93.07,21044.0,86.7175,86.7641,86.6244,86.671,21044.0
2015-07-23 15:15:00,93.06,93.14,93.05,93.11,7039.0,86.6617,86.7362,86.6524,86.7082,7039.0
2015-07-23 15:20:00,93.11,93.2,93.1,93.16,10489.0,86.7082,86.792,86.6989,86.7548,10489.0
2015-07-23 15:25:00,93.18,93.2,93.16,93.17,10472.0,86.7734,86.792,86.7548,86.7641,10472.0
2015-07-23 15:30:00,93.17,93.22,93.15,93.2,13795.0,86.7641,86.8107,86.7455,86.792,13795.0
2015-07-23 15:35:00,93.21,93.3,93.18,93.3,24711.0,86.8014,86.8852,86.7734,86.8852,24711.0
2015-07-23 15:40:00,93.3,93.4,93.3,93.31,34603.0,86.8852,86.9783,86.8852,86.8945,34603.0
2015-07-23 15:45:00,93.3,93.34,93.22,93.33,48506.0,86.8852,86.9224,86.8107,86.9131,48506.0
2015-07-23 15:50:00,93.33,93.33,93.25,93.29,38694.0,86.9131,86.9131,86.8386,86.8758,38694.0
2015-07-23 15:55:00,93.3,93.34,93.25,93.31,68771.0,86.8852,86.9224,86.8386,86.8945,68771.0
2015-07-24 09:30:00,92.97,93.23,92.22,92.54,35016.0,86.5779,86.82,85.8794,86.1774,35016.0
2015-07-24 09:35:00,92.6,92.89,92.21,92.5,16513.0,86.2333,86.5034,85.8701,86.1402,16513.0
2015-07-24 09:40:00,92.51,92.79,92.51,92.73,17905.0,86.1495,86.4102,86.1495,86.3544,17905.0
2015-07-24 09:45:00,92.73,93.0,92.73,93.0,12575.0,86.3544,86.6058,86.3544,86.6058,12575.0
2015-07-24 09:50:00,92.98,93.25,92.92,93.25,11213.0,86.5872,86.8386,86.5313,86.8386,11213.0
2015-07-24 09:55:00,93.32,93.39,93.11,93.11,17145.0,86.9038,86.969,86.7082,86.7082,17145.0
2015-07-24 10:00:00,93.09,93.1,92.92,92.92,5189.0,86.6896,86.6989,86.5313,86.5313,5189.0
2015-07-24 10:05:00,92.9,93.08,92.88,93.02,7188.0,86.5127,86.6803,86.494,86.6244,7188.0
2015-07-24 10:10:00,93.06,93.1,92.85,92.96,11828.0,86.6617,86.6989,86.4661,86.5685,11828.0
2015-07-24 10:15:00,92.92,92.96,92.75,92.81,8364.0,86.5313,86.5685,86.373,86.4289,8364.0
2015-07-24 10:20:00,92.77,92.88,92.69,92.88,12935.0,86.3916,86.494,86.3171,86.494,12935.0
2015-07-24 10:25:00,92.84,92.92,92.76,92.92,12896.0,86.4568,86.5313,86.3823,86.5313,12896.0
2015-07-24 10:30:00,92.89,92.89,92.76,92.83,16342.0,86.5034,86.5034,86.3823,86.4475,16342.0
2015-07-24 10:35:00,92.88,92.93,92.79,92.91,9307.0,86.494,86.5406,86.4102,86.522,9307.0
2015-07-24 10:40:00,92.88,92.91,92.81,92.9,7585.0,86.494,86.522,86.4289,86.5127,7585.0
2015-07-24 10:45:00,92.9,92.92,92.8,92.92,7049.0,86.5127,86.5313,86.4195,86.5313,7049.0
2015-07-24 10:50:00,92.92,92.99,92.92,92.92,3365.0,86.5313,86.5965,86.5313,86.5313,3365.0
2015-07-24 10:55:00,92.91,92.91,92.7,92.73,19350.0,86.522,86.522,86.3264,86.3544,19350.0
2015-07-24 11:00:00,92.73,92.84,92.68,92.83,9753.0,86.3544,86.4568,86.3078,86.4475,9753.0
2015-07-24 11:05:00,92.85,92.91,92.83,92.87,5974.0,86.4661,86.522,86.4475,86.4847,5974.0
2015-07-24 11:10:00,92.88,92.92,92.8,92.85,7614.0,86.494,86.5313,86.4195,86.4661,7614.0
2015-07-24 11:15:00,92.83,92.86,92.73,92.85,9000.0,86.4475,86.4754,86.3544,86.4661,9000.0
2015-07-24 11:20:00,92.84,92.86,92.77,92.82,7790.0,86.4568,86.4754,86.3916,86.4382,7790.0
2015-07-24 11:25:00,92.79,92.86,92.77,92.84,5650.0,86.4102,86.4754,86.3916,86.4568,5650.0
2015-07-24 11:30:00,92.84,92.9,92.83,92.84,5562.0,86.4568,86.5127,86.4475,86.4568,5562.0
2015-07-24 11:35:00,92.83,92.87,92.7,92.86,26427.0,86.4475,86.4847,86.3264,86.4754,26427.0
2015-07-24 11:40:00,92.85,92.9,92.83,92.89,8901.0,86.4661,86.5127,86.4475,86.5034,8901.0
2015-07-24 11:45:00,92.87,92.89,92.8,92.8,6216.0,86.4847,86.5034,86.4195,86.4195,6216.0
2015-07-24 11:50:00,92.8,92.86,92.74,92.78,6000.0,86.4195,86.4754,86.3637,86.4009,6000.0
2015-07-24 11:55:00,92.79,92.92,92.73,92.9,13900.0,86.4102,86.5313,86.3544,86.5127,13900.0
2015-07-24 12:00:00,92.88,92.96,92.86,92.88,5822.0,86.494,86.5685,86.4754,86.494,5822.0
2015-07-24 12:05:00,92.87,92.94,92.85,92.89,6217.0,86.4847,86.5499,86.4661,86.5034,6217.0
2015-07-24 12:10:00,92.89,92.95,92.85,92.95,6900.0,86.5034,86.5592,86.4661,86.5592,6900.0
2015-07-24 12:15:00,92.95,93.11,92.92,93.11,10065.0,86.5592,86.7082,86.5313,86.7082,10065.0
2015-07-24 12:20:00,93.13,93.2,93.08,93.12,11495.0,86.7269,86.792,86.6803,86.7175,11495.0
2015-07-24 12:25:00,93.12,93.16,93.1,93.15,5000.0,86.7175,86.7548,86.6989,86.7455,5000.0
2015-07-24 12:30:00,93.16,93.19,93.13,93.17,7400.0,86.7548,86.7827,86.7269,86.7641,7400.0
2015-07-24 12:35:00,93.16,93.22,93.16,93.2,8158.0,86.7548,86.8107,86.7548,86.792,8158.0
2015-07-24 12:40:00,93.2,93.28,93.18,93.27,6632.0,86.792,86.8665,86.7734,86.8572,6632.0
2015-07-24 12:45:00,93.27,93.29,93.21,93.26,15044.0,86.8572,86.8758,86.8014,86.8479,15044.0
2015-07-24 12:50:00,93.26,93.33,93.21,93.23,17510.0,86.8479,86.9131,86.8014,86.82,17510.0
2015-07-24 12:55:00,93.24,93.28,93.21,93.23,9050.0,86.8293,86.8665,86.8014,86.82,9050.0
2015-07-24 13:00:00,93.21,93.29,93.21,93.29,12557.0,86.8014,86.8758,86.8014,86.8758,12557.0
2015-07-24 13:05:00,93.28,93.31,93.21,93.23,15630.0,86.8665,86.8945,86.8014,86.82,15630.0
2015-07-24 13:10:00,93.23,93.27,93.17,93.2,14450.0,86.82,86.8572,86.7641,86.792,14450.0
2015-07-24 13:15:00,93.2,93.31,93.14,93.28,40536.0,86.792,86.8945,86.7362,86.8665,40536.0
2015-07-24 13:20:00,93.29,93.29,93.2,93.24,10422.0,86.8758,86.8758,86.792,86.8293,10422.0
2015-07-24 13:25:00,93.25,93.34,93.22,93.31,10025.0,86.8386,86.9224,86.8107,86.8945,10025.0
2015-07-24 13:30:00,93.31,93.32,93.19,93.25,12600.0,86.8945,86.9038,86.7827,86.8386,12600.0
2015-07-24 13:35:00,93.25,93.26,93.19,93.21,39558.0,86.8386,86.8479,86.7827,86.8014,39558.0
2015-07-24 13:40:00,93.21,93.23,93.15,93.16,18775.0,86.8014,86.82,86.7455,86.7548,18775.0
2015-07-24 13:45:00,93.16,93.21,93.07,93.14,27249.0,86.7548,86.8014,86.671,86.7362,27249.0
2015-07-24 13:50:00,93.14,93.17,93.07,93.14,9712.0,86.7362,86.7641,86.671,86.7362,9712.0
2015-07-24 13:55:00,93.13,93.17,93.09,93.12,22844.0,86.7269,86.7641,86.6896,86.7175,22844.0
2015-07-24 14:00:00,93.12,93.17,93.06,93.07,18448.0,86.7175,86.7641,86.6617,86.671,18448.0
2015-07-24 14:05:00,93.07,93.08,93.0,93.02,34441.0,86.671,86.6803,86.6058,86.6244,34441.0
2015-07-24 14:10:00,93.0,93.06,92.95,92.98,13581.0,86.6058,86.6617,86.5592,86.5872,13581.0
2015-07-24 14:15:00,92.97,92.98,92.8,92.85,35522.0,86.5779,86.5872,86.4195,86.4661,35522.0
2015-07-24 14:20:00,92.83,92.83,92.62,92.8,78385.0,86.4475,86.4475,86.2519,86.4195,78385.0
2015-07-24 14:25:00,92.79,92.96,92.79,92.96,73495.0,86.4102,86.5685,86.4102,86.5685,73495.0
2015-07-24 14:30:00,92.93,92.96,92.81,92.82,38362.0,86.5406,86.5685,86.4289,86.4382,38362.0
2015-07-24 14:35:00,92.79,92.82,92.73,92.76,17852.0,86.4102,86.4382,86.3544,86.3823,17852.0
2015-07-24 14:40:00,92.77,92.8,92.66,92.7,13538.0,86.3916,86.4195,86.2892,86.3264,13538.0
2015-07-24 14:45:00,92.68,92.81,92.68,92.78,14991.0,86.3078,86.4289,86.3078,86.4009,14991.0
2015-07-24 14:50:00,92.77,92.77,92.66,92.72,16271.0,86.3916,86.3916,86.2892,86.345,16271.0
2015-07-24 14:55:00,92.7,92.85,92.7,92.85,12041.0,86.3264,86.4661,86.3264,86.4661,12041.0
2015-07-24 15:00:00,92.84,92.85,92.69,92.85,22923.0,86.4568,86.4661,86.3171,86.4661,22923.0
2015-07-24 15:05:00,92.86,92.87,92.79,92.83,27038.0,86.4754,86.4847,86.4102,86.4475,27038.0
2015-07-24 15:10:00,92.83,92.85,92.79,92.81,18343.0,86.4475,86.4661,86.4102,86.4289,18343.0
2015-07-24 15:15:00,92.81,92.93,92.77,92.89,29640.0,86.4289,86.5406,86.3916,86.5034,29640.0
2015-07-24 15:20:00,92.91,92.98,92.86,92.88,26332.0,86.522,86.5872,86.4754,86.494,26332.0
2015-07-24 15:25:00,92.87,93.05,92.87,92.88,41856.0,86.4847,86.6524,86.4847,86.494,41856.0
2015-07-24 15:30:00,92.87,93.03,92.87,92.9,53218.0,86.4847,86.6337,86.4847,86.5127,53218.0
2015-07-24 15:35:00,92.9,92.9,92.84,92.84,32790.0,86.5127,86.5127,86.4568,86.4568,32790.0
2015-07-24 15:40:00,92.84,92.88,92.77,92.83,29840.0,86.4568,86.494,86.3916,86.4475,29840.0
2015-07-24 15:45:00,92.82,92.96,92.75,92.94,63220.0,86.4382,86.5685,86.373,86.5499,63220.0
2015-07-24 15:50:00,92.93,93.0,92.86,92.96,32668.0,86.5406,86.6058,86.4754,86.5685,32668.0
2015-07-24 15:55:00,92.94,92.96,92.83,92.85,81407.0,86.5499,86.5685,86.4475,86.4661,81407.0
2015-07-27 09:30:00,92.6,92.62,92.0,92.32,32991.0,86.2333,86.2519,85.6745,85.9725,32991.0
2015-07-27 09:35:00,92.28,92.31,91.8,92.11,23219.0,85.9353,85.9632,85.4883,85.777,23219.0
2015-07-27 09:40:00,92.04,92.04,91.5,91.7,31758.0,85.7118,85.7118,85.2089,85.3952,31758.0
2015-07-27 09:45:00,91.72,92.01,91.66,91.91,13087.0,85.4138,85.6839,85.3579,85.5907,13087.0
2015-07-27 09:50:00,91.95,92.15,91.87,92.09,7350.0,85.628,85.8142,85.5535,85.7584,7350.0
2015-07-27 09:55:00,92.09,92.09,91.9,91.95,9925.0,85.7584,85.7584,85.5814,85.628,9925.0
2015-07-27 10:00:00,91.89,91.89,91.66,91.66,8135.0,85.5721,85.5721,85.3579,85.3579,8135.0
2015-07-27 10:05:00,91.66,91.95,91.65,91.85,13363.0,85.3579,85.628,85.3486,85.5349,13363.0
2015-07-27 10:10:00,91.9,92.1,91.9,92.0,43224.0,85.5814,85.7677,85.5814,85.6745,43224.0
2015-07-27 10:15:00,92.0,92.04,91.86,91.95,22440.0,85.6745,85.7118,85.5442,85.628,22440.0
2015-07-27 10:20:00,91.93,92.0,91.68,91.68,27457.0,85.6094,85.6745,85.3765,85.3765,27457.0
2015-07-27 10:25:00,91.66,91.81,91.66,91.75,13738.0,85.3579,85.4976,85.3579,85.4417,13738.0
2015-07-27 10:30:00,91.71,91.87,91.7,91.82,9763.0,85.4045,85.5535,85.3952,85.5069,9763.0
2015-07-27 10:35:00,91.8,91.82,91.62,91.82,20803.0,85.4883,85.5069,85.3207,85.5069,20803.0
2015-07-27 10:40:00,91.79,91.81,91.59,91.67,30961.0,85.479,85.4976,85.2927,85.3672,30961.0
2015-07-27 10:45:00,91.68,91.79,91.68,91.73,31042.0,85.3765,85.479,85.3765,85.4231,31042.0
2015-07-27 10:50:00,91.71,91.72,91.51,91.55,15843.0,85.4045,85.4138,85.2182,85.2555,15843.0
2015-07-27 10:55:00,91.55,91.58,91.48,91.51,10901.0,85.2555,85.2834,85.1903,85.2182,10901.0
2015-07-27 11:00:00,91.53,91.68,91.5,91.64,20619.0,85.2369,85.3765,85.2089,85.3393,20619.0
2015-07-27 11:05:00,91.67,91.81,91.67,91.75,24050.0,85.3672,85.4976,85.3672,85.4417,24050.0
2015-07-27 11:10:00,91.75,91.75,91.51,91.51,17378.0,85.4417,85.4417,85.2182,85.2182,17378.0
2015-07-27 11:15:00,91.54,91.65,91.4,91.56,37476.0,85.2462,85.3486,85.1158,85.2648,37476.0
2015-07-27 11:20:00,91.57,91.57,91.38,91.48,22721.0,85.2741,85.2741,85.0972,85.1903,22721.0
2015-07-27 11:25:00,91.49,91.77,91.49,91.69,17200.0,85.1996,85.4604,85.1996,85.3859,17200.0
2015-07-27 11:30:00,91.7,91.79,91.67,91.67,12916.0,85.3952,85.479,85.3672,85.3672,12916.0
2015-07-27 11:35:00,91.66,91.76,91.62,91.71,29426.0,85.3579,85.451,85.3207,85.4045,29426.0
2015-07-27 11:40:00,91.71,91.76,91.65,91.7,9050.0,85.4045,85.451,85.3486,85.3952,9050.0
2015-07-27 11:45:00,91.71,91.77,91.63,91.77,6035.0,85.4045,85.4604,85.33,85.4604,6035.0
2015-07-27 11:50:00,91.78,91.87,91.75,91.84,6202.0,85.4697,85.5535,85.4417,85.5255,6202.0
2015-07-27 11:55:00,91.84,92.03,91.84,91.98,8458.0,85.5255,85.7025,85.5255,85.6559,8458.0
2015-07-27 12:00:00,91.96,92.0,91.82,91.84,6344.0,85.6373,85.6745,85.5069,85.5255,6344.0
2015-07-27 12:05:00,91.83,91.9,91.82,91.82,5100.0,85.5162,85.5814,85.5069,85.5069,5100.0
2015-07-27 12:10:00,91.8,91.87,91.78,91.82,4100.0,85.4883,85.5535,85.4697,85.5069,4100.0
2015-07-27 12:15:00,91.82,91.87,91.79,91.86,3800.0,85.5069,85.5535,85.479,85.5442,3800.0
2015-07-27 12:20:00,91.87,91.93,91.79,91.91,4850.0,85.5535,85.6094,85.479,85.5907,4850.0
2015-07-27 12:25:00,91.9,91.9,91.72,91.75,6510.0,85.5814,85.5814,85.4138,85.4417,6510.0
2015-07-27 12:30:00,91.73,91.85,91.73,91.8,9008.0,85.4231,85.5349,85.4231,85.4883,9008.0
2015-07-27 12:35:00,91.82,91.87,91.79,91.87,5000.0,85.5069,85.5535,85.479,85.5535,5000.0
2015-07-27 12:40:00,91.88,91.93,91.85,91.85,3400.0,85.5628,85.6094,85.5349,85.5349,3400.0
2015-07-27 12:45:00,91.85,91.92,91.8,91.81,2900.0,85.5349,85.6,85.4883,85.4976,2900.0
2015-07-27 12:50:00,91.79,91.87,91.78,91.81,3755.0,85.479,85.5535,85.4697,85.4976,3755.0
2015-07-27 12:55:00,91.82,91.85,91.75,91.85,4470.0,85.5069,85.5349,85.4417,85.5349,4470.0
2015-07-27 13:00:00,91.84,91.87,91.76,91.79,7358.0,85.5255,85.5535,85.451,85.479,7358.0
2015-07-27 13:05:00,91.81,91.9,91.8,91.89,3416.0,85.4976,85.5814,85.4883,85.5721,3416.0
2015-07-27 13:10:00,91.91,91.94,91.82,91.9,4080.0,85.5907,85.6187,85.5069,85.5814,4080.0
2015-07-27 13:15:00,91.92,91.97,91.89,91.97,10822.0,85.6,85.6466,85.5721,85.6466,10822.0
2015-07-27 13:20:00,91.97,91.98,91.9,91.91,10300.0,85.6466,85.6559,85.5814,85.5907,10300.0
2015-07-27 13:25:00,91.91,91.97,91.91,91.96,10780.0,85.5907,85.6466,85.5907,85.6373,10780.0
2015-07-27 13:30:00,91.97,91.97,91.82,91.86,6766.0,85.6466,85.6466,85.5069,85.5442,6766.0
2015-07-27 13:35:00,91.85,91.9,91.73,91.78,8916.0,85.5349,85.5814,85.4231,85.4697,8916.0
2015-07-27 13:40:00,91.78,91.84,91.64,91.64,27295.0,85.4697,85.5255,85.3393,85.3393,27295.0
2015-07-27 13:45:00,91.67,91.75,91.66,91.74,7099.0,85.3672,85.4417,85.3579,85.4324,7099.0
2015-07-27 13:50:00,91.72,91.88,91.71,91.88,11780.0,85.4138,85.5628,85.4045,85.5628,11780.0
2015-07-27 13:55:00,91.85,91.98,91.84,91.95,8653.0,85.5349,85.6559,85.5255,85.628,8653.0
2015-07-27 14:00:00,91.94,91.95,91.89,91.93,10226.0,85.6187,85.628,85.5721,85.6094,10226.0
2015-07-27 14:05:00,91.93,92.05,91.92,92.0,13378.0,85.6094,85.7211,85.6,85.6745,13378.0
2015-07-27 14:10:00,92.0,92.07,92.0,92.01,10700.0,85.6745,85.7397,85.6745,85.6839,10700.0
2015-07-27 14:15:00,92.02,92.16,92.0,92.11,14086.0,85.6932,85.8235,85.6745,85.777,14086.0
2015-07-27 14:20:00,92.11,92.17,92.1,92.1,9386.0,85.777,85.8329,85.7677,85.7677,9386.0
2015-07-27 14:25:00,92.09,92.12,92.05,92.11,11000.0,85.7584,85.7863,85.7211,85.777,11000.0
2015-07-27 14:30:00,92.09,92.09,91.93,91.99,6000.0,85.7584,85.7584,85.6094,85.6652,6000.0
2015-07-27 14:35:00,92.01,92.08,91.95,92.01,11158.0,85.6839,85.749,85.628,85.6839,11158.0
2015-07-27 14:40:00,92.02,92.05,91.93,91.94,8681.0,85.6932,85.7211,85.6094,85.6187,8681.0
2015-07-27 14:45:00,91.96,92.09,91.94,92.02,6100.0,85.6373,85.7584,85.6187,85.6932,6100.0
2015-07-27 14:50:00,92.01,92.04,91.93,91.93,10605.0,85.6839,85.7118,85.6094,85.6094,10605.0
2015-07-27 14:55:00,91.89,91.96,91.89,91.89,4700.0,85.5721,85.6373,85.5721,85.5721,4700.0
2015-07-27 15:00:00,91.89,91.91,91.82,91.83,9769.0,85.5721,85.5907,85.5069,85.5162,9769.0
2015-07-27 15:05:00,91.84,91.87,91.78,91.87,18848.0,85.5255,85.5535,85.4697,85.5535,18848.0
2015-07-27 15:10:00,91.86,91.95,91.85,91.92,22477.0,85.5442,85.628,85.5349,85.6,22477.0
2015-07-27 15:15:00,91.91,91.97,91.86,91.89,16400.0,85.5907,85.6466,85.5442,85.5721,16400.0
2015-07-27 15:20:00,91.88,91.96,91.88,91.88,14882.0,85.5628,85.6373,85.5628,85.5628,14882.0
2015-07-27 15:25:00,91.88,91.93,91.83,91.83,17965.0,85.5628,85.6094,85.5162,85.5162,17965.0
2015-07-27 15:30:00,91.85,91.87,91.77,91.83,24441.0,85.5349,85.5535,85.4604,85.5162,24441.0
2015-07-27 15:35:00,91.83,91.86,91.77,91.84,23014.0,85.5162,85.5442,85.4604,85.5255,23014.0
2015-07-27 15:40:00,91.84,91.88,91.79,91.86,27827.0,85.5255,85.5628,85.479,85.5442,27827.0
2015-07-27 15:45:00,91.85,91.92,91.78,91.9,41742.0,85.5349,85.6,85.4697,85.5814,41742.0
2015-07-27 15:50:00,91.91,91.94,91.86,91.93,50207.0,85.5907,85.6187,85.5442,85.6094,50207.0
2015-07-27 15:55:00,91.94,92.08,91.86,92.03,106598.0,85.6187,85.749,85.5442,85.7025,106598.0
2015-07-28 09:30:00,92.2,92.66,92.14,92.3,38479.0,85.8608,86.2892,85.8049,85.9539,38479.0
2015-07-28 09:35:00,92.2,92.2,91.44,91.7,40341.0,85.8608,85.8608,85.153,85.3952,40341.0
2015-07-28 09:40:00,91.73,91.76,91.54,91.65,22095.0,85.4231,85.451,85.2462,85.3486,22095.0
2015-07-28 09:45:00,91.59,91.66,91.19,91.3,60295.0,85.2927,85.3579,84.9202,85.0227,60295.0
2015-07-28 09:50:00,91.26,91.36,91.14,91.24,23797.0,84.9854,85.0785,84.8737,84.9668,23797.0
2015-07-28 09:55:00,91.24,91.25,91.11,91.16,13789.0,84.9668,84.9761,84.8457,84.8923,13789.0
2015-07-28 10:00:00,91.16,91.53,91.14,91.49,21420.0,84.8923,85.2369,84.8737,85.1996,21420.0
2015-07-28 10:05:00,91.47,91.49,91.09,91.21,58819.0,85.181,85.1996,84.8271,84.9389,58819.0
2015-07-28 10:10:00,91.26,91.42,91.02,91.19,25203.0,84.9854,85.1344,84.7619,84.9202,25203.0
2015-07-28 10:15:00,91.16,91.26,90.99,91.0,15049.0,84.8923,84.9854,84.734,84.7433,15049.0
2015-07-28 10:20:00,90.99,91.09,90.93,91.03,48588.0,84.734,84.8271,84.6781,84.7712,48588.0
2015-07-28 10:25:00,91.02,91.3,90.99,91.3,17400.0,84.7619,85.0227,84.734,85.0227,17400.0
2015-07-28 10:30:00,91.27,91.36,91.21,91.32,9748.0,84.9947,85.0785,84.9389,85.0413,9748.0
2015-07-28 10:35:00,91.34,91.37,91.13,91.13,13594.0,85.0599,85.0879,84.8644,84.8644,13594.0
2015-07-28 10:40:00,91.16,91.18,91.03,91.1,39007.0,84.8923,84.9109,84.7712,84.8364,39007.0
2015-07-28 10:45:00,91.11,91.19,91.05,91.05,31343.0,84.8457,84.9202,84.7899,84.7899,31343.0
2015-07-28 10:50:00,91.06,91.5,91.06,91.46,26553.0,84.7992,85.2089,84.7992,85.1717,26553.0
2015-07-28 10:55:00,91.5,91.56,91.41,91.54,19038.0,85.2089,85.2648,85.1251,85.2462,19038.0
2015-07-28 11:00:00,91.54,91.54,91.42,91.5,12191.0,85.2462,85.2462,85.1344,85.2089,12191.0
2015-07-28 11:05:00,91.5,91.54,91.45,91.46,21925.0,85.2089,85.2462,85.1624,85.1717,21925.0
2015-07-28 11:10:00,91.45,91.5,91.39,91.41,21098.0,85.1624,85.2089,85.1065,85.1251,21098.0
2015-07-28 11:15:00,91.42,91.45,91.37,91.39,9506.0,85.1344,85.1624,85.0879,85.1065,9506.0
2015-07-28 11:20:00,91.37,91.45,91.37,91.41,21284.0,85.0879,85.1624,85.0879,85.1251,21284.0
2015-07-28 11:25:00,91.41,91.47,91.34,91.46,14150.0,85.1251,85.181,85.0599,85.1717,14150.0
2015-07-28 11:30:00,91.47,91.54,91.45,91.49,9377.0,85.181,85.2462,85.1624,85.1996,9377.0
2015-07-28 11:35:00,91.5,91.63,91.47,91.61,25960.0,85.2089,85.33,85.181,85.3114,25960.0
2015-07-28 11:40:00,91.61,91.73,91.61,91.71,13074.0,85.3114,85.4231,85.3114,85.4045,13074.0
2015-07-28 11:45:00,91.73,91.81,91.72,91.73,14612.0,85.4231,85.4976,85.4138,85.4231,14612.0
2015-07-28 11:50:00,91.73,91.77,91.68,91.73,10445.0,85.4231,85.4604,85.3765,85.4231,10445.0
2015-07-28 11:55:00,91.73,91.76,91.7,91.76,7800.0,85.4231,85.451,85.3952,85.451,7800.0
2015-07-28 12:00:00,91.8,91.85,91.75,91.84,7471.0,85.4883,85.5349,85.4417,85.5255,7471.0
2015-07-28 12:05:00,91.85,92.01,91.85,91.97,43212.0,85.5349,85.6839,85.5349,85.6466,43212.0
2015-07-28 12:10:00,91.96,92.0,91.74,91.74,14554.0,85.6373,85.6745,85.4324,85.4324,14554.0
2015-07-28 12:15:00,91.74,91.8,91.69,91.69,13943.0,85.4324,85.4883,85.3859,85.3859,13943.0
2015-07-28 12:20:00,91.7,91.75,91.68,91.7,13410.0,85.3952,85.4417,85.3765,85.3952,13410.0
2015-07-28 12:25:00,91.71,91.76,91.69,91.69,5248.0,85.4045,85.451,85.3859,85.3859,5248.0
2015-07-28 12:30:00,91.7,91.71,91.63,91.69,13887.0,85.3952,85.4045,85.33,85.3859,13887.0
2015-07-28 12:35:00,91.7,91.72,91.64,91.64,8646.0,85.3952,85.4138,85.3393,85.3393,8646.0
2015-07-28 12:40:00,91.65,91.68,91.61,91.66,12716.0,85.3486,85.3765,85.3114,85.3579,12716.0
2015-07-28 12:45:00,91.7,91.75,91.64,91.69,21182.0,85.3952,85.4417,85.3393,85.3859,21182.0
2015-07-28 12:50:00,91.71,91.76,91.68,91.73,8607.0,85.4045,85.451,85.3765,85.4231,8607.0
2015-07-28 12:55:00,91.7,91.81,91.69,91.79,7500.0,85.3952,85.4976,85.3859,85.479,7500.0
2015-07-28 13:00:00,91.76,91.79,91.68,91.74,6136.0,85.451,85.479,85.3765,85.4324,6136.0
2015-07-28 13:05:00,91.77,91.91,91.72,91.87,11640.0,85.4604,85.5907,85.4138,85.5535,11640.0
2015-07-28 13:10:00,91.9,92.02,91.88,91.98,8500.0,85.5814,85.6932,85.5628,85.6559,8500.0
2015-07-28 13:15:00,92.02,92.1,91.89,92.05,16438.0,85.6932,85.7677,85.5721,85.7211,16438.0
2015-07-28 13:20:00,92.04,92.1,92.02,92.08,10833.0,85.7118,85.7677,85.6932,85.749,10833.0
2015-07-28 13:25:00,92.06,92.08,92.04,92.07,11800.0,85.7304,85.749,85.7118,85.7397,11800.0
2015-07-28 13:30:00,92.03,92.04,91.94,92.04,6200.0,85.7025,85.7118,85.6187,85.7118,6200.0
2015-07-28 13:35:00,92.02,92.04,91.99,92.04,13593.0,85.6932,85.7118,85.6652,85.7118,13593.0
2015-07-28 13:40:00,92.05,92.12,92.04,92.1,106058.0,85.7211,85.7863,85.7118,85.7677,106058.0
2015-07-28 13:45:00,92.15,92.44,92.13,92.43,10239.0,85.8142,86.0843,85.7956,86.075,10239.0
2015-07-28 13:50:00,92.43,92.46,92.38,92.46,12158.0,86.075,86.1029,86.0284,86.1029,12158.0
2015-07-28 13:55:00,92.42,92.49,92.38,92.46,12178.0,86.0657,86.1309,86.0284,86.1029,12178.0
2015-07-28 14:00:00,92.44,92.5,92.42,92.47,9652.0,86.0843,86.1402,86.0657,86.1122,9652.0
2015-07-28 14:05:00,92.49,92.62,92.46,92.62,12926.0,86.1309,86.2519,86.1029,86.2519,12926.0
2015-07-28 14:10:00,92.61,92.63,92.51,92.58,9354.0,86.2426,86.2612,86.1495,86.2147,9354.0
2015-07-28 14:15:00,92.53,92.53,92.42,92.42,10533.0,86.1681,86.1681,86.0657,86.0657,10533.0
2015-07-28 14:20:00,92.43,92.58,92.43,92.58,8905.0,86.075,86.2147,86.075,86.2147,8905.0
2015-07-28 14:25:00,92.56,92.56,92.44,92.45,10913.0,86.196,86.196,86.0843,86.0936,10913.0
2015-07-28 14:30:00,92.44,92.45,92.39,92.41,9186.0,86.0843,86.0936,86.0377,86.0564,9186.0
2015-07-28 14:35:00,92.41,92.45,92.39,92.42,6328.0,86.0564,86.0936,86.0377,86.0657,6328.0
2015-07-28 14:40:00,92.42,92.43,92.38,92.4,7922.0,86.0657,86.075,86.0284,86.047,7922.0
2015-07-28 14:45:00,92.38,92.42,92.34,92.39,9546.0,86.0284,86.0657,85.9912,86.0377,9546.0
2015-07-28 14:50:00,92.4,92.43,92.37,92.38,7618.0,86.047,86.075,86.0191,86.0284,7618.0
2015-07-28 14:55:00,92.38,92.45,92.37,92.43,8900.0,86.0284,86.0936,86.0191,86.075,8900.0
2015-07-28 15:00:00,92.43,92.44,92.39,92.42,10024.0,86.075,86.0843,86.0377,86.0657,10024.0
2015-07-28 15:05:00,92.41,92.47,92.38,92.42,37221.0,86.0564,86.1122,86.0284,86.0657,37221.0
2015-07-28 15:10:00,92.44,92.46,92.37,92.41,13823.0,86.0843,86.1029,86.0191,86.0564,13823.0
2015-07-28 15:15:00,92.41,92.45,92.36,92.36,23490.0,86.0564,86.0936,86.0098,86.0098,23490.0
2015-07-28 15:20:00,92.36,92.39,92.34,92.36,16938.0,86.0098,86.0377,85.9912,86.0098,16938.0
2015-07-28 15:25:00,92.37,92.4,92.31,92.31,17873.0,86.0191,86.047,85.9632,85.9632,17873.0
2015-07-28 15:30:00,92.31,92.41,92.31,92.4,21696.0,85.9632,86.0564,85.9632,86.047,21696.0
2015-07-28 15:35:00,92.42,92.52,92.41,92.49,16085.0,86.0657,86.1588,86.0564,86.1309,16085.0
2015-07-28 15:40:00,92.48,92.49,92.41,92.48,40592.0,86.1215,86.1309,86.0564,86.1215,40592.0
2015-07-28 15:45:00,92.48,92.5,92.38,92.39,35699.0,86.1215,86.1402,86.0284,86.0377,35699.0
2015-07-28 15:50:00,92.38,92.38,92.27,92.27,85943.0,86.0284,86.0284,85.926,85.926,85943.0
2015-07-28 15:55:00,92.27,92.32,92.21,92.31,153915.0,85.926,85.9725,85.8701,85.9632,153915.0
2015-07-29 09:30:00,92.5,92.97,92.38,92.88,27805.0,86.1402,86.5779,86.0284,86.494,27805.0
2015-07-29 09:35:00,92.81,92.97,92.52,92.53,17811.0,86.4289,86.5779,86.1588,86.1681,17811.0
2015-07-29 09:40:00,92.46,92.54,92.15,92.2,12355.0,86.1029,86.1774,85.8142,85.8608,12355.0
2015-07-29 09:45:00,92.21,92.53,92.13,92.4,44855.0,85.8701,86.1681,85.7956,86.047,44855.0
2015-07-29 09:50:00,92.39,92.81,92.39,92.76,20747.0,86.0377,86.4289,86.0377,86.3823,20747.0
2015-07-29 09:55:00,92.72,93.14,92.72,93.13,8561.0,86.345,86.7362,86.345,86.7269,8561.0
2015-07-29 10:00:00,93.18,93.26,93.07,93.1,66735.0,86.7734,86.8479,86.671,86.6989,66735.0
2015-07-29 10:05:00,93.16,93.56,93.11,93.52,25475.0,86.7548,87.1273,86.7082,87.09,25475.0
2015-07-29 10:10:00,93.54,93.6,93.46,93.53,23509.0,87.1087,87.1645,87.0342,87.0993,23509.0
2015-07-29 10:15:00,93.47,93.86,93.43,93.86,15000.0,87.0435,87.4067,87.0062,87.4067,15000.0
2015-07-29 10:20:00,93.87,94.09,93.84,94.03,63881.0,87.416,87.6208,87.388,87.565,63881.0
2015-07-29 10:25:00,94.04,94.16,93.99,94.03,35717.0,87.5743,87.686,87.5277,87.565,35717.0
2015-07-29 10:30:00,94.03,94.04,93.94,93.97,33675.0,87.565,87.5743,87.4812,87.5091,33675.0
2015-07-29 10:35:00,93.97,93.99,93.81,93.94,18037.0,87.5091,87.5277,87.3601,87.4812,18037.0
2015-07-29 10:40:00,93.92,94.07,93.92,94.01,29671.0,87.4625,87.6022,87.4625,87.5463,29671.0
2015-07-29 10:45:00,94.01,94.05,93.91,93.96,16419.0,87.5463,87.5836,87.4532,87.4998,16419.0
2015-07-29 10:50:00,93.94,93.94,93.8,93.84,11544.0,87.4812,87.4812,87.3508,87.388,11544.0
2015-07-29 10:55:00,93.87,93.96,93.87,93.93,15538.0,87.416,87.4998,87.416,87.4718,15538.0
2015-07-29 11:00:00,93.94,93.99,93.86,93.95,10398.0,87.4812,87.5277,87.4067,87.4905,10398.0
2015-07-29 11:05:00,93.96,93.96,93.81,93.91,12698.0,87.4998,87.4998,87.3601,87.4532,12698.0
2015-07-29 11:10:00,93.92,94.0,93.86,93.9,7400.0,87.4625,87.537,87.4067,87.4439,7400.0
2015-07-29 11:15:00,93.93,94.02,93.92,93.98,169288.0,87.4718,87.5557,87.4625,87.5184,169288.0
2015-07-29 11:20:00,93.99,94.03,93.92,93.94,42668.0,87.5277,87.565,87.4625,87.4812,42668.0
2015-07-29 11:25:00,93.92,93.99,93.78,93.78,10370.0,87.4625,87.5277,87.3322,87.3322,10370.0
2015-07-29 11:30:00,93.78,93.95,93.76,93.95,8892.0,87.3322,87.4905,87.3135,87.4905,8892.0
2015-07-29 11:35:00,93.96,94.02,93.95,94.0,10325.0,87.4998,87.5557,87.4905,87.537,10325.0
2015-07-29 11:40:00,94.0,94.07,93.97,93.99,16490.0,87.537,87.6022,87.5091,87.5277,16490.0
2015-07-29 11:45:00,93.99,94.06,93.96,93.96,10221.0,87.5277,87.5929,87.4998,87.4998,10221.0
2015-07-29 11:50:00,93.95,93.95,93.88,93.93,16394.0,87.4905,87.4905,87.4253,87.4718,16394.0
2015-07-29 11:55:00,93.92,93.92,93.79,93.9,11800.0,87.4625,87.4625,87.3415,87.4439,11800.0
2015-07-29 12:00:00,93.9,93.9,93.75,93.75,9250.0,87.4439,87.4439,87.3042,87.3042,9250.0
2015-07-29 12:05:00,93.75,93.8,93.75,93.8,8800.0,87.3042,87.3508,87.3042,87.3508,8800.0
2015-07-29 12:10:00,93.8,93.87,93.75,93.75,15003.0,87.3508,87.416,87.3042,87.3042,15003.0
2015-07-29 12:15:00,93.74,93.74,93.52,93.57,13970.0,87.2949,87.2949,87.09,87.1366,13970.0
2015-07-29 12:20:00,93.56,93.62,93.53,93.6,11663.0,87.1273,87.1832,87.0993,87.1645,11663.0
2015-07-29 12:25:00,93.62,93.68,93.6,93.67,9375.0,87.1832,87.239,87.1645,87.2297,9375.0
2015-07-29 12:30:00,93.65,93.71,93.62,93.62,7588.0,87.2111,87.267,87.1832,87.1832,7588.0
2015-07-29 12:35:00,93.62,93.62,93.53,93.57,7416.0,87.1832,87.1832,87.0993,87.1366,7416.0
2015-07-29 12:40:00,93.59,93.64,93.56,93.58,8334.0,87.1552,87.2018,87.1273,87.1459,8334.0
2015-07-29 12:45:00,93.6,93.72,93.6,93.69,4500.0,87.1645,87.2763,87.1645,87.2483,4500.0
2015-07-29 12:50:00,93.71,93.71,93.52,93.52,16478.0,87.267,87.267,87.09,87.09,16478.0
2015-07-29 12:55:00,93.53,93.64,93.52,93.62,8799.0,87.0993,87.2018,87.09,87.1832,8799.0
2015-07-29 13:00:00,93.6,93.6,93.48,93.5,11847.0,87.1645,87.1645,87.0528,87.0714,11847.0
2015-07-29 13:05:00,93.51,93.57,93.48,93.51,12537.0,87.0807,87.1366,87.0528,87.0807,12537.0
2015-07-29 13:10:00,93.53,93.6,93.52,93.59,16000.0,87.0993,87.1645,87.09,87.1552,16000.0
2015-07-29 13:15:00,93.61,93.63,93.58,93.6,25446.0,87.1738,87.1925,87.1459,87.1645,25446.0
2015-07-29 13:20:00,93.58,93.67,93.57,93.63,15291.0,87.1459,87.2297,87.1366,87.1925,15291.0
2015-07-29 13:25:00,93.62,93.63,93.56,93.61,5006.0,87.1832,87.1925,87.1273,87.1738,5006.0
2015-07-29 13:30:00,93.61,93.71,93.6,93.71,6521.0,87.1738,87.267,87.1645,87.267,6521.0
2015-07-29 13:35:00,93.71,93.71,93.6,93.64,7993.0,87.267,87.267,87.1645,87.2018,7993.0
2015-07-29 13:40:00,93.62,93.63,93.56,93.61,5850.0,87.1832,87.1925,87.1273,87.1738,5850.0
2015-07-29 13:45:00,93.6,93.6,93.53,93.56,9622.0,87.1645,87.1645,87.0993,87.1273,9622.0
2015-07-29 13:50:00,93.55,93.56,93.52,93.56,6444.0,87.118,87.1273,87.09,87.1273,6444.0
2015-07-29 13:55:00,93.56,93.57,93.42,93.43,11686.0,87.1273,87.1366,86.9969,87.0062,11686.0
2015-07-29 14:00:00,93.41,93.73,93.32,93.46,27001.0,86.9876,87.2856,86.9038,87.0342,27001.0
2015-07-29 14:05:00,93.42,93.67,93.09,93.09,19127.0,86.9969,87.2297,86.6896,86.6896,19127.0
2015-07-29 14:10:00,93.09,93.25,93.07,93.2,25763.0,86.6896,86.8386,86.671,86.792,25763.0
2015-07-29 14:15:00,93.22,93.48,93.2,93.48,15341.0,86.8107,87.0528,86.792,87.0528,15341.0
2015-07-29 14:20:00,93.48,93.67,93.48,93.6,35967.0,87.0528,87.2297,87.0528,87.1645,35967.0
2015-07-29 14:25:00,93.59,93.63,93.52,93.55,7257.0,87.1552,87.1925,87.09,87.118,7257.0
2015-07-29 14:30:00,93.56,93.58,93.45,93.55,16236.0,87.1273,87.1459,87.0248,87.118,16236.0
2015-07-29 14:35:00,93.53,93.54,93.49,93.52,16476.0,87.0993,87.1087,87.0621,87.09,16476.0
2015-07-29 14:40:00,93.52,93.58,93.48,93.52,36810.0,87.09,87.1459,87.0528,87.09,36810.0
2015-07-29 14:45:00,93.51,93.54,93.43,93.46,18793.0,87.0807,87.1087,87.0062,87.0342,18793.0
2015-07-29 14:50:00,93.49,93.56,93.46,93.46,10398.0,87.0621,87.1273,87.0342,87.0342,10398.0
2015-07-29 14:55:00,93.48,93.6,93.48,93.54,20572.0,87.0528,87.1645,87.0528,87.1087,20572.0
2015-07-29 15:00:00,93.54,93.56,93.44,93.53,14428.0,87.1087,87.1273,87.0155,87.0993,14428.0
2015-07-29 15:05:00,93.55,93.58,93.45,93.48,24839.0,87.118,87.1459,87.0248,87.0528,24839.0
2015-07-29 15:10:00,93.48,93.5,93.44,93.46,29265.0,87.0528,87.0714,87.0155,87.0342,29265.0
2015-07-29 15:15:00,93.45,93.5,93.45,93.5,30964.0,87.0248,87.0714,87.0248,87.0714,30964.0
2015-07-29 15:20:00,93.49,93.58,93.49,93.55,23796.0,87.0621,87.1459,87.0621,87.118,23796.0
2015-07-29 15:25:00,93.55,93.57,93.5,93.5,29688.0,87.118,87.1366,87.0714,87.0714,29688.0
2015-07-29 15:30:00,93.5,93.54,93.44,93.52,39455.0,87.0714,87.1087,87.0155,87.09,39455.0
2015-07-29 15:35:00,93.52,93.56,93.49,93.53,40956.0,87.09,87.1273,87.0621,87.0993,40956.0
2015-07-29 15:40:00,93.52,93.66,93.52,93.66,29570.0,87.09,87.2204,87.09,87.2204,29570.0
2015-07-29 15:45:00,93.66,93.71,93.58,93.62,60033.0,87.2204,87.267,87.1459,87.1832,60033.0
2015-07-29 15:50:00,93.63,93.66,93.59,93.64,60453.0,87.1925,87.2204,87.1552,87.2018,60453.0
2015-07-29 15:55:00,93.64,93.73,93.57,93.6,105372.0,87.2018,87.2856,87.1366,87.1645,105372.0
2015-07-30 09:30:00,93.3,93.59,93.1,93.12,26867.0,86.8852,87.1552,86.6989,86.7175,26867.0
2015-07-30 09:35:00,93.13,93.4,92.87,92.95,18770.0,86.7269,86.9783,86.4847,86.5592,18770.0
2015-07-30 09:40:00,92.94,92.94,92.58,92.69,23844.0,86.5499,86.5499,86.2147,86.3171,23844.0
2015-07-30 09:45:00,92.69,93.0,92.58,92.76,18172.0,86.3171,86.6058,86.2147,86.3823,18172.0
2015-07-30 09:50:00,92.68,92.8,92.33,92.53,44782.0,86.3078,86.4195,85.9819,86.1681,44782.0
2015-07-30 09:55:00,92.53,92.56,92.37,92.43,12591.0,86.1681,86.196,86.0191,86.075,12591.0
2015-07-30 10:00:00,92.51,92.51,92.09,92.23,19147.0,86.1495,86.1495,85.7584,85.8887,19147.0
2015-07-30 10:05:00,92.23,92.39,92.23,92.26,107244.0,85.8887,86.0377,85.8887,85.9167,107244.0
2015-07-30 10:10:00,92.26,92.54,92.16,92.48,43065.0,85.9167,86.1774,85.8235,86.1215,43065.0
2015-07-30 10:15:00,92.5,92.51,92.28,92.28,16728.0,86.1402,86.1495,85.9353,85.9353,16728.0
2015-07-30 10:20:00,92.31,92.35,92.16,92.21,14300.0,85.9632,86.0005,85.8235,85.8701,14300.0
2015-07-30 10:25:00,92.19,92.23,92.13,92.23,16392.0,85.8515,85.8887,85.7956,85.8887,16392.0
2015-07-30 10:30:00,92.17,92.81,92.17,92.77,62172.0,85.8329,86.4289,85.8329,86.3916,62172.0
2015-07-30 10:35:00,92.78,92.89,92.66,92.74,14241.0,86.4009,86.5034,86.2892,86.3637,14241.0
2015-07-30 10:40:00,92.74,92.92,92.69,92.81,9598.0,86.3637,86.5313,86.3171,86.4289,9598.0
2015-07-30 10:45:00,92.85,92.86,92.65,92.74,9691.0,86.4661,86.4754,86.2799,86.3637,9691.0
2015-07-30 10:50:00,92.73,92.73,92.58,92.69,5069.0,86.3544,86.3544,86.2147,86.3171,5069.0
2015-07-30 10:55:00,92.69,92.7,92.44,92.46,11211.0,86.3171,86.3264,86.0843,86.1029,11211.0
2015-07-30 11:00:00,92.45,92.49,92.22,92.26,21088.0,86.0936,86.1309,85.8794,85.9167,21088.0
2015-07-30 11:05:00,92.3,92.36,92.27,92.33,6766.0,85.9539,86.0098,85.926,85.9819,6766.0
2015-07-30 11:10:00,92.33,92.47,92.33,92.43,17273.0,85.9819,86.1122,85.9819,86.075,17273.0
2015-07-30 11:15:00,92.43,92.44,92.31,92.38,7400.0,86.075,86.0843,85.9632,86.0284,7400.0
2015-07-30 11:20:00,92.39,92.55,92.31,92.48,8069.0,86.0377,86.1867,85.9632,86.1215,8069.0
2015-07-30 11:25:00,92.48,92.58,92.47,92.47,5539.0,86.1215,86.2147,86.1122,86.1122,5539.0
2015-07-30 11:30:00,92.51,92.53,92.44,92.47,19798.0,86.1495,86.1681,86.0843,86.1122,19798.0
2015-07-30 11:35:00,92.49,92.5,92.43,92.48,4654.0,86.1309,86.1402,86.075,86.1215,4654.0
2015-07-30 11:40:00,92.51,92.51,92.46,92.5,13759.0,86.1495,86.1495,86.1029,86.1402,13759.0
2015-07-30 11:45:00,92.48,92.53,92.45,92.49,5920.0,86.1215,86.1681,86.0936,86.1309,5920.0
2015-07-30 11:50:00,92.49,92.53,92.38,92.42,13893.0,86.1309,86.1681,86.0284,86.0657,13893.0
2015-07-30 11:55:00,92.42,92.46,92.33,92.33,16310.0,86.0657,86.1029,85.9819,85.9819,16310.0
2015-07-30 12:00:00,92.38,92.46,92.37,92.43,3475.0,86.0284,86.1029,86.0191,86.075,3475.0
2015-07-30 12:05:00,92.45,92.46,92.35,92.38,12227.0,86.0936,86.1029,86.0005,86.0284,12227.0
2015-07-30 12:10:00,92.4,92.46,92.35,92.41,5400.0,86.047,86.1029,86.0005,86.0564,5400.0
2015-07-30 12:15:00,92.43,92.52,92.41,92.51,4938.0,86.075,86.1588,86.0564,86.1495,4938.0
2015-07-30 12:20:00,92.52,92.62,92.52,92.6,12997.0,86.1588,86.2519,86.1588,86.2333,12997.0
2015-07-30 12:25:00,92.61,92.63,92.55,92.55,9369.0,86.2426,86.2612,86.1867,86.1867,9369.0
2015-07-30 12:30:00,92.57,92.65,92.55,92.61,12390.0,86.2054,86.2799,86.1867,86.2426,12390.0
2015-07-30 12:35:00,92.6,92.63,92.51,92.58,6808.0,86.2333,86.2612,86.1495,86.2147,6808.0
2015-07-30 12:40:00,92.61,92.66,92.58,92.61,4200.0,86.2426,86.2892,86.2147,86.2426,4200.0
2015-07-30 12:45:00,92.61,92.69,92.6,92.66,3906.0,86.2426,86.3171,86.2333,86.2892,3906.0
2015-07-30 12:50:00,92.71,92.75,92.67,92.69,4700.0,86.3357,86.373,86.2985,86.3171,4700.0
2015-07-30 12:55:00,92.73,92.86,92.73,92.84,5104.0,86.3544,86.4754,86.3544,86.4568,5104.0
2015-07-30 13:00:00,92.86,92.98,92.86,92.94,8423.0,86.4754,86.5872,86.4754,86.5499,8423.0
2015-07-30 13:05:00,92.95,93.01,92.93,92.97,14674.0,86.5592,86.6151,86.5406,86.5779,14674.0
2015-07-30 13:10:00,92.97,92.98,92.9,92.9,11841.0,86.5779,86.5872,86.5127,86.5127,11841.0
2015-07-30 13:15:00,92.94,92.94,92.9,92.92,2700.0,86.5499,86.5499,86.5127,86.5313,2700.0
2015-07-30 13:20:00,92.91,92.95,92.77,92.8,20836.0,86.522,86.5592,86.3916,86.4195,20836.0
2015-07-30 13:25:00,92.76,92.89,92.76,92.86,5753.0,86.3823,86.5034,86.3823,86.4754,5753.0
2015-07-30 13:30:00,92.87,92.95,92.87,92.94,4604.0,86.4847,86.5592,86.4847,86.5499,4604.0
2015-07-30 13:35:00,92.92,93.02,92.92,92.94,7494.0,86.5313,86.6244,86.5313,86.5499,7494.0
2015-07-30 13:40:00,92.91,92.99,92.88,92.98,3997.0,86.522,86.5965,86.494,86.5872,3997.0
2015-07-30 13:45:00,92.99,92.99,92.87,92.95,6701.0,86.5965,86.5965,86.4847,86.5592,6701.0
2015-07-30 13:50:00,92.97,92.98,92.91,92.92,7275.0,86.5779,86.5872,86.522,86.5313,7275.0
2015-07-30 13:55:00,92.93,92.94,92.8,92.89,6914.0,86.5406,86.5499,86.4195,86.5034,6914.0
2015-07-30 14:00:00,92.91,92.94,92.9,92.9,8557.0,86.522,86.5499,86.5127,86.5127,8557.0
2015-07-30 14:05:00,92.91,92.93,92.9,92.92,8490.0,86.522,86.5406,86.5127,86.5313,8490.0
2015-07-30 14:10:00,92.93,92.96,92.89,92.9,19168.0,86.5406,86.5685,86.5034,86.5127,19168.0
2015-07-30 14:15:00,92.9,92.98,92.89,92.95,9680.0,86.5127,86.5872,86.5034,86.5592,9680.0
2015-07-30 14:20:00,92.96,93.05,92.93,92.93,12151.0,86.5685,86.6524,86.5406,86.5406,12151.0
2015-07-30 14:25:00,92.95,93.0,92.93,92.95,9288.0,86.5592,86.6058,86.5406,86.5592,9288.0
2015-07-30 14:30:00,92.94,92.98,92.94,92.96,9300.0,86.5499,86.5872,86.5499,86.5685,9300.0
2015-07-30 14:35:00,92.99,93.02,92.9,92.93,8418.0,86.5965,86.6244,86.5127,86.5406,8418.0
2015-07-30 14:40:00,92.94,93.01,92.93,92.96,5449.0,86.5499,86.6151,86.5406,86.5685,5449.0
2015-07-30 14:45:00,92.95,92.97,92.88,92.89,17747.0,86.5592,86.5779,86.494,86.5034,17747.0
2015-07-30 14:50:00,92.9,92.93,92.84,92.84,10231.0,86.5127,86.5406,86.4568,86.4568,10231.0
2015-07-30 14:55:00,92.86,92.89,92.85,92.86,7965.0,86.4754,86.5034,86.4661,86.4754,7965.0
2015-07-30 15:00:00,92.89,92.95,92.88,92.94,8562.0,86.5034,86.5592,86.494,86.5499,8562.0
2015-07-30 15:05:00,92.96,92.96,92.86,92.88,18808.0,86.5685,86.5685,86.4754,86.494,18808.0
2015-07-30 15:10:00,92.9,92.93,92.81,92.84,53205.0,86.5127,86.5406,86.4289,86.4568,53205.0
2015-07-30 15:15:00,92.87,92.91,92.84,92.89,10692.0,86.4847,86.522,86.4568,86.5034,10692.0
2015-07-30 15:20:00,92.89,92.96,92.88,92.93,75541.0,86.5034,86.5685,86.494,86.5406,75541.0
2015-07-30 15:25:00,92.97,93.08,92.95,93.08,18460.0,86.5779,86.6803,86.5592,86.6803,18460.0
2015-07-30 15:30:00,93.05,93.08,92.99,93.04,22702.0,86.6524,86.6803,86.5965,86.643,22702.0
2015-07-30 15:35:00,93.03,93.03,92.92,92.94,38310.0,86.6337,86.6337,86.5313,86.5499,38310.0
2015-07-30 15:40:00,92.95,92.98,92.92,92.96,50275.0,86.5592,86.5872,86.5313,86.5685,50275.0
2015-07-30 15:45:00,92.93,93.06,92.9,93.06,44700.0,86.5406,86.6617,86.5127,86.6617,44700.0
2015-07-30 15:50:00,93.05,93.07,93.0,93.03,47677.0,86.6524,86.671,86.6058,86.6337,47677.0
2015-07-30 15:55:00,93.02,93.03,92.93,92.97,78123.0,86.6244,86.6337,86.5406,86.5779,78123.0
2015-07-31 09:30:00,93.65,94.31,93.58,94.09,44275.0,87.2111,87.8257,87.1459,87.6208,44275.0
2015-07-31 09:35:00,94.04,94.2,93.5,93.65,58640.0,87.5743,87.7233,87.0714,87.2111,58640.0
2015-07-31 09:40:00,93.62,93.87,93.56,93.57,8289.0,87.1832,87.416,87.1273,87.1366,8289.0
2015-07-31 09:45:00,93.68,93.68,93.34,93.38,14969.0,87.239,87.239,86.9224,86.9597,14969.0
2015-07-31 09:50:00,93.4,93.6,93.34,93.51,9861.0,86.9783,87.1645,86.9224,87.0807,9861.0
2015-07-31 09:55:00,93.49,93.49,93.17,93.3,18255.0,87.0621,87.0621,86.7641,86.8852,18255.0
2015-07-31 10:00:00,93.33,93.43,93.26,93.26,10986.0,86.9131,87.0062,86.8479,86.8479,10986.0
2015-07-31 10:05:00,93.24,93.42,93.23,93.42,12667.0,86.8293,86.9969,86.82,86.9969,12667.0
2015-07-31 10:10:00,93.44,93.7,93.39,93.42,39137.0,87.0155,87.2577,86.969,86.9969,39137.0
2015-07-31 10:15:00,93.46,93.48,93.32,93.33,18700.0,87.0342,87.0528,86.9038,86.9131,18700.0
2015-07-31 10:20:00,93.34,93.42,93.18,93.41,16130.0,86.9224,86.9969,86.7734,86.9876,16130.0
2015-07-31 10:25:00,93.47,93.58,93.44,93.44,12610.0,87.0435,87.1459,87.0155,87.0155,12610.0
2015-07-31 10:30:00,93.47,93.51,93.35,93.49,14753.0,87.0435,87.0807,86.9317,87.0621,14753.0
2015-07-31 10:35:00,93.55,93.55,93.41,93.46,11127.0,87.118,87.118,86.9876,87.0342,11127.0
2015-07-31 10:40:00,93.44,93.56,93.42,93.48,10831.0,87.0155,87.1273,86.9969,87.0528,10831.0
2015-07-31 10:45:00,93.48,93.49,93.38,93.41,11168.0,87.0528,87.0621,86.9597,86.9876,11168.0
2015-07-31 10:50:00,93.41,93.54,93.38,93.38,10775.0,86.9876,87.1087,86.9597,86.9597,10775.0
2015-07-31 10:55:00,93.41,93.5,93.39,93.39,10338.0,86.9876,87.0714,86.969,86.969,10338.0
2015-07-31 11:00:00,93.39,93.6,93.38,93.59,12681.0,86.969,87.1645,86.9597,87.1552,12681.0
2015-07-31 11:05:00,93.59,93.61,93.42,93.51,10092.0,87.1552,87.1738,86.9969,87.0807,10092.0
2015-07-31 11:10:00,93.55,93.57,93.49,93.53,5268.0,87.118,87.1366,87.0621,87.0993,5268.0
2015-07-31 11:15:00,93.56,93.71,93.53,93.7,7354.0,87.1273,87.267,87.0993,87.2577,7354.0
2015-07-31 11:20:00,93.72,93.77,93.59,93.6,14434.0,87.2763,87.3228,87.1552,87.1645,14434.0
2015-07-31 11:25:00,93.59,93.72,93.58,93.58,13070.0,87.1552,87.2763,87.1459,87.1459,13070.0
2015-07-31 11:30:00,93.62,93.67,93.55,93.57,17561.0,87.1832,87.2297,87.118,87.1366,17561.0
2015-07-31 11:35:00,93.56,93.66,93.52,93.62,6810.0,87.1273,87.2204,87.09,87.1832,6810.0
2015-07-31 11:40:00,93.61,93.68,93.52,93.63,5897.0,87.1738,87.239,87.09,87.1925,5897.0
2015-07-31 11:45:00,93.65,93.75,93.52,93.7,13583.0,87.2111,87.3042,87.09,87.2577,13583.0
2015-07-31 11:50:00,93.7,93.74,93.65,93.65,8214.0,87.2577,87.2949,87.2111,87.2111,8214.0
2015-07-31 11:55:00,93.64,93.72,93.62,93.7,10731.0,87.2018,87.2763,87.1832,87.2577,10731.0
2015-07-31 12:00:00,93.73,93.78,93.7,93.72,11900.0,87.2856,87.3322,87.2577,87.2763,11900.0
2015-07-31 12:05:00,93.73,93.84,93.68,93.75,16350.0,87.2856,87.388,87.239,87.3042,16350.0
2015-07-31 12:10:00,93.79,93.85,93.73,93.85,7221.0,87.3415,87.3973,87.2856,87.3973,7221.0
2015-07-31 12:15:00,93.84,93.89,93.78,93.83,8093.0,87.388,87.4346,87.3322,87.3787,8093.0
2015-07-31 12:20:00,93.81,93.81,93.7,93.7,4249.0,87.3601,87.3601,87.2577,87.2577,4249.0
2015-07-31 12:25:00,93.7,93.72,93.68,93.68,5652.0,87.2577,87.2763,87.239,87.239,5652.0
2015-07-31 12:30:00,93.7,93.7,93.54,93.54,7432.0,87.2577,87.2577,87.1087,87.1087,7432.0
2015-07-31 12:35:00,93.52,93.61,93.52,93.58,6781.0,87.09,87.1738,87.09,87.1459,6781.0
2015-07-31 12:40:00,93.59,93.6,93.47,93.51,12705.0,87.1552,87.1645,87.0435,87.0807,12705.0
2015-07-31 12:45:00,93.5,93.54,93.36,93.41,10090.0,87.0714,87.1087,86.941,86.9876,10090.0
2015-07-31 12:50:00,93.39,93.43,93.34,93.34,5310.0,86.969,87.0062,86.9224,86.9224,5310.0
2015-07-31 12:55:00,93.34,93.4,93.28,93.31,7839.0,86.9224,86.9783,86.8665,86.8945,7839.0
2015-07-31 13:00:00,93.3,93.32,93.26,93.27,8170.0,86.8852,86.9038,86.8479,86.8572,8170.0
2015-07-31 13:05:00,93.26,93.31,93.25,93.26,8100.0,86.8479,86.8945,86.8386,86.8479,8100.0
2015-07-31 13:10:00,93.25,93.28,93.2,93.2,16861.0,86.8386,86.8665,86.792,86.792,16861.0
2015-07-31 13:15:00,93.2,93.23,93.17,93.17,14998.0,86.792,86.82,86.7641,86.7641,14998.0
2015-07-31 13:20:00,93.18,93.25,93.15,93.23,9400.0,86.7734,86.8386,86.7455,86.82,9400.0
2015-07-31 13:25:00,93.23,93.23,93.13,93.13,5396.0,86.82,86.82,86.7269,86.7269,5396.0
2015-07-31 13:30:00,93.14,93.17,93.11,93.17,8241.0,86.7362,86.7641,86.7082,86.7641,8241.0
2015-07-31 13:35:00,93.18,93.26,93.16,93.22,32002.0,86.7734,86.8479,86.7548,86.8107,32002.0
2015-07-31 13:40:00,93.23,93.24,93.19,93.23,8670.0,86.82,86.8293,86.7827,86.82,8670.0
2015-07-31 13:45:00,93.25,93.25,93.16,93.16,8220.0,86.8386,86.8386,86.7548,86.7548,8220.0
2015-07-31 13:50:00,93.15,93.17,93.08,93.08,9761.0,86.7455,86.7641,86.6803,86.6803,9761.0
2015-07-31 13:55:00,93.1,93.15,93.09,93.12,8050.0,86.6989,86.7455,86.6896,86.7175,8050.0
2015-07-31 14:00:00,93.13,93.23,93.1,93.13,12743.0,86.7269,86.82,86.6989,86.7269,12743.0
2015-07-31 14:05:00,93.15,93.17,93.05,93.05,12059.0,86.7455,86.7641,86.6524,86.6524,12059.0
2015-07-31 14:10:00,93.05,93.05,93.0,93.03,10500.0,86.6524,86.6524,86.6058,86.6337,10500.0
2015-07-31 14:15:00,93.03,93.06,93.0,93.01,8613.0,86.6337,86.6617,86.6058,86.6151,8613.0
2015-07-31 14:20:00,93.03,93.03,92.78,92.84,17690.0,86.6337,86.6337,86.4009,86.4568,17690.0
2015-07-31 14:25:00,92.83,92.9,92.79,92.83,18021.0,86.4475,86.5127,86.4102,86.4475,18021.0
2015-07-31 14:30:00,92.83,93.02,92.83,93.0,9997.0,86.4475,86.6244,86.4475,86.6058,9997.0
2015-07-31 14:35:00,92.99,92.99,92.86,92.9,9087.0,86.5965,86.5965,86.4754,86.5127,9087.0
2015-07-31 14:40:00,92.91,92.97,92.83,92.9,14332.0,86.522,86.5779,86.4475,86.5127,14332.0
2015-07-31 14:45:00,92.89,92.96,92.8,92.89,13059.0,86.5034,86.5685,86.4195,86.5034,13059.0
2015-07-31 14:50:00,92.89,93.01,92.86,93.01,2950.0,86.5034,86.6151,86.4754,86.6151,2950.0
2015-07-31 14:55:00,92.99,92.99,92.96,92.97,7216.0,86.5965,86.5965,86.5685,86.5779,7216.0
2015-07-31 15:00:00,92.96,93.06,92.96,93.05,15193.0,86.5685,86.6617,86.5685,86.6524,15193.0
2015-07-31 15:05:00,93.04,93.1,93.01,93.01,13992.0,86.643,86.6989,86.6151,86.6151,13992.0
2015-07-31 15:10:00,93.0,93.07,93.0,93.04,12472.0,86.6058,86.671,86.6058,86.643,12472.0
2015-07-31 15:15:00,93.06,93.07,93.0,93.05,11015.0,86.6617,86.671,86.6058,86.6524,11015.0
2015-07-31 15:20:00,93.04,93.04,92.94,92.98,18153.0,86.643,86.643,86.5499,86.5872,18153.0
2015-07-31 15:25:00,92.96,92.97,92.79,92.79,17915.0,86.5685,86.5779,86.4102,86.4102,17915.0
2015-07-31 15:30:00,92.8,92.99,92.8,92.97,16628.0,86.4195,86.5965,86.4195,86.5779,16628.0
2015-07-31 15:35:00,92.97,93.0,92.92,92.93,24176.0,86.5779,86.6058,86.5313,86.5406,24176.0
2015-07-31 15:40:00,92.92,93.01,92.92,92.98,21179.0,86.5313,86.6151,86.5313,86.5872,21179.0
2015-07-31 15:45:00,92.99,93.0,92.87,92.87,46812.0,86.5965,86.6058,86.4847,86.4847,46812.0
2015-07-31 15:50:00,92.86,92.87,92.8,92.86,52213.0,86.4754,86.4847,86.4195,86.4754,52213.0
2015-07-31 15:55:00,92.87,93.07,92.86,93.02,101656.0,86.4847,86.671,86.4754,86.6244,101656.0
2015-08-03 09:30:00,93.06,93.48,92.88,93.39,43400.0,86.6617,87.0528,86.494,86.969,43400.0
2015-08-03 09:35:00,93.18,93.64,93.18,93.64,18302.0,86.7734,87.2018,86.7734,87.2018,18302.0
2015-08-03 09:40:00,93.63,93.68,93.48,93.58,12300.0,87.1925,87.239,87.0528,87.1459,12300.0
2015-08-03 09:45:00,93.44,93.96,93.33,93.82,20961.0,87.0155,87.4998,86.9131,87.3694,20961.0
2015-08-03 09:50:00,93.8,93.92,93.68,93.79,23199.0,87.3508,87.4625,87.239,87.3415,23199.0
2015-08-03 09:55:00,93.89,94.17,93.78,93.9,27518.0,87.4346,87.6953,87.3322,87.4439,27518.0
2015-08-03 10:00:00,94.02,94.03,93.67,93.72,12011.0,87.5557,87.565,87.2297,87.2763,12011.0
2015-08-03 10:05:00,93.77,93.88,93.65,93.69,11740.0,87.3228,87.4253,87.2111,87.2483,11740.0
2015-08-03 10:10:00,93.71,93.92,93.68,93.68,6346.0,87.267,87.4625,87.239,87.239,6346.0
2015-08-03 10:15:00,93.67,93.73,93.52,93.61,11226.0,87.2297,87.2856,87.09,87.1738,11226.0
2015-08-03 10:20:00,93.66,93.97,93.54,93.61,29534.0,87.2204,87.5091,87.1087,87.1738,29534.0
2015-08-03 10:25:00,93.57,93.7,93.5,93.7,4350.0,87.1366,87.2577,87.0714,87.2577,4350.0
2015-08-03 10:30:00,93.66,93.66,93.52,93.66,7402.0,87.2204,87.2204,87.09,87.2204,7402.0
2015-08-03 10:35:00,93.65,93.65,93.45,93.49,10334.0,87.2111,87.2111,87.0248,87.0621,10334.0
2015-08-03 10:40:00,93.51,93.52,93.4,93.48,22101.0,87.0807,87.09,86.9783,87.0528,22101.0
2015-08-03 10:45:00,93.48,93.5,93.36,93.5,26963.0,87.0528,87.0714,86.941,87.0714,26963.0
2015-08-03 10:50:00,93.48,93.54,93.4,93.51,28989.0,87.0528,87.1087,86.9783,87.0807,28989.0
2015-08-03 10:55:00,93.5,93.56,93.46,93.49,10802.0,87.0714,87.1273,87.0342,87.0621,10802.0
2015-08-03 11:00:00,93.51,93.55,93.38,93.46,18342.0,87.0807,87.118,86.9597,87.0342,18342.0
2015-08-03 11:05:00,93.45,93.58,93.41,93.53,11734.0,87.0248,87.1459,86.9876,87.0993,11734.0
2015-08-03 11:10:00,93.52,93.56,93.48,93.54,12013.0,87.09,87.1273,87.0528,87.1087,12013.0
2015-08-03 11:15:00,93.55,93.6,93.51,93.56,22859.0,87.118,87.1645,87.0807,87.1273,22859.0
2015-08-03 11:20:00,93.59,93.61,93.54,93.6,3889.0,87.1552,87.1738,87.1087,87.1645,3889.0
2015-08-03 11:25:00,93.61,93.68,93.48,93.5,9051.0,87.1738,87.239,87.0528,87.0714,9051.0
2015-08-03 11:30:00,93.53,93.63,93.52,93.55,6144.0,87.0993,87.1925,87.09,87.118,6144.0
2015-08-03 11:35:00,93.56,93.59,93.49,93.53,6406.0,87.1273,87.1552,87.0621,87.0993,6406.0
2015-08-03 11:40:00,93.51,93.57,93.44,93.54,13341.0,87.0807,87.1366,87.0155,87.1087,13341.0
2015-08-03 11:45:00,93.56,93.66,93.55,93.63,5862.0,87.1273,87.2204,87.118,87.1925,5862.0
2015-08-03 11:50:00,93.62,93.65,93.56,93.59,6452.0,87.1832,87.2111,87.1273,87.1552,6452.0
2015-08-03 11:55:00,93.59,93.61,93.49,93.51,7070.0,87.1552,87.1738,87.0621,87.0807,7070.0
2015-08-03 12:00:00,93.51,93.72,93.51,93.66,14618.0,87.0807,87.2763,87.0807,87.2204,14618.0
2015-08-03 12:05:00,93.68,93.72,93.66,93.7,6478.0,87.239,87.2763,87.2204,87.2577,6478.0
2015-08-03 12:10:00,93.72,93.79,93.72,93.75,6386.0,87.2763,87.3415,87.2763,87.3042,6386.0
2015-08-03 12:15:00,93.75,93.8,93.68,93.7,26628.0,87.3042,87.3508,87.239,87.2577,26628.0
2015-08-03 12:20:00,93.68,93.68,93.49,93.49,5045.0,87.239,87.239,87.0621,87.0621,5045.0
2015-08-03 12:25:00,93.5,93.54,93.42,93.54,8181.0,87.0714,87.1087,86.9969,87.1087,8181.0
2015-08-03 12:30:00,93.55,93.57,93.49,93.57,16378.0,87.118,87.1366,87.0621,87.1366,16378.0
2015-08-03 12:35:00,93.53,93.56,93.39,93.39,16842.0,87.0993,87.1273,86.969,86.969,16842.0
2015-08-03 12:40:00,93.38,93.38,93.27,93.29,3100.0,86.9597,86.9597,86.8572,86.8758,3100.0
2015-08-03 12:45:00,93.31,93.42,93.21,93.34,20077.0,86.8945,86.9969,86.8014,86.9224,20077.0
2015-08-03 12:50:00,93.3,93.35,93.19,93.28,22246.0,86.8852,86.9317,86.7827,86.8665,22246.0
2015-08-03 12:55:00,93.28,93.29,93.14,93.18,26613.0,86.8665,86.8758,86.7362,86.7734,26613.0
2015-08-03 13:00:00,93.15,93.15,93.05,93.08,7250.0,86.7455,86.7455,86.6524,86.6803,7250.0
2015-08-03 13:05:00,93.08,93.08,92.89,92.89,9415.0,86.6803,86.6803,86.5034,86.5034,9415.0
2015-08-03 13:10:00,92.89,92.93,92.87,92.9,6814.0,86.5034,86.5406,86.4847,86.5127,6814.0
2015-08-03 13:15:00,92.88,92.89,92.71,92.75,9425.0,86.494,86.5034,86.3357,86.373,9425.0
2015-08-03 13:20:00,92.73,92.75,92.67,92.72,25403.0,86.3544,86.373,86.2985,86.345,25403.0
2015-08-03 13:25:00,92.72,92.83,92.7,92.83,12771.0,86.345,86.4475,86.3264,86.4475,12771.0
2015-08-03 13:30:00,92.85,92.91,92.83,92.85,31663.0,86.4661,86.522,86.4475,86.4661,31663.0
2015-08-03 13:35:00,92.83,92.84,92.74,92.75,12150.0,86.4475,86.4568,86.3637,86.373,12150.0
2015-08-03 13:40:00,92.74,92.82,92.74,92.77,6600.0,86.3637,86.4382,86.3637,86.3916,6600.0
2015-08-03 13:45:00,92.77,92.77,92.68,92.77,10796.0,86.3916,86.3916,86.3078,86.3916,10796.0
2015-08-03 13:50:00,92.77,92.82,92.73,92.76,8400.0,86.3916,86.4382,86.3544,86.3823,8400.0
2015-08-03 13:55:00,92.75,92.78,92.73,92.75,15031.0,86.373,86.4009,86.3544,86.373,15031.0
2015-08-03 14:00:00,92.75,92.75,92.65,92.68,14965.0,86.373,86.373,86.2799,86.3078,14965.0
2015-08-03 14:05:00,92.69,92.72,92.58,92.69,18260.0,86.3171,86.345,86.2147,86.3171,18260.0
2015-08-03 14:10:00,92.68,92.68,92.44,92.45,14121.0,86.3078,86.3078,86.0843,86.0936,14121.0
2015-08-03 14:15:00,92.47,92.64,92.47,92.6,10928.0,86.1122,86.2705,86.1122,86.2333,10928.0
2015-08-03 14:20:00,92.61,92.72,92.59,92.72,12012.0,86.2426,86.345,86.224,86.345,12012.0
2015-08-03 14:25:00,92.7,92.76,92.65,92.73,14225.0,86.3264,86.3823,86.2799,86.3544,14225.0
2015-08-03 14:30:00,92.74,92.75,92.68,92.72,13002.0,86.3637,86.373,86.3078,86.345,13002.0
2015-08-03 14:35:00,92.72,92.85,92.67,92.83,16060.0,86.345,86.4661,86.2985,86.4475,16060.0
2015-08-03 14:40:00,92.85,92.96,92.85,92.94,38386.0,86.4661,86.5685,86.4661,86.5499,38386.0
2015-08-03 14:45:00,92.93,92.93,92.76,92.79,13005.0,86.5406,86.5406,86.3823,86.4102,13005.0
2015-08-03 14:50:00,92.8,92.82,92.78,92.8,9300.0,86.4195,86.4382,86.4009,86.4195,9300.0
2015-08-03 14:55:00,92.82,92.82,92.68,92.81,15665.0,86.4382,86.4382,86.3078,86.4289,15665.0
2015-08-03 15:00:00,92.79,92.81,92.72,92.79,12438.0,86.4102,86.4289,86.345,86.4102,12438.0
2015-08-03 15:05:00,92.81,92.83,92.74,92.77,13372.0,86.4289,86.4475,86.3637,86.3916,13372.0
2015-08-03 15:10:00,92.77,92.8,92.73,92.8,17758.0,86.3916,86.4195,86.3544,86.4195,17758.0
2015-08-03 15:15:00,92.78,92.79,92.71,92.76,15870.0,86.4009,86.4102,86.3357,86.3823,15870.0
2015-08-03 15:20:00,92.76,92.82,92.75,92.79,17724.0,86.3823,86.4382,86.373,86.4102,17724.0
2015-08-03 15:25:00,92.79,92.8,92.74,92.77,14832.0,86.4102,86.4195,86.3637,86.3916,14832.0
2015-08-03 15:30:00,92.76,92.82,92.74,92.78,27268.0,86.3823,86.4382,86.3637,86.4009,27268.0
2015-08-03 15:35:00,92.77,92.87,92.74,92.87,32894.0,86.3916,86.4847,86.3637,86.4847,32894.0
2015-08-03 15:40:00,92.88,92.93,92.85,92.86,38272.0,86.494,86.5406,86.4661,86.4754,38272.0
2015-08-03 15:45:00,92.86,92.89,92.77,92.78,38803.0,86.4754,86.5034,86.3916,86.4009,38803.0
2015-08-03 15:50:00,92.79,92.84,92.78,92.81,52701.0,86.4102,86.4568,86.4009,86.4289,52701.0
2015-08-03 15:55:00,92.81,92.85,92.77,92.84,87939.0,86.4289,86.4661,86.3916,86.4568,87939.0
2015-08-04 09:30:00,93.7,94.4,93.48,93.73,63041.0,87.2577,87.9095,87.0528,87.2856,63041.0
2015-08-04 09:35:00,93.66,93.99,93.21,93.71,22409.0,87.2204,87.5277,86.8014,87.267,22409.0
2015-08-04 09:40:00,93.76,93.86,93.52,93.77,17119.0,87.3135,87.4067,87.09,87.3228,17119.0
2015-08-04 09:45:00,93.75,93.78,93.52,93.6,10518.0,87.3042,87.3322,87.09,87.1645,10518.0
2015-08-04 09:50:00,93.55,93.84,93.38,93.69,22645.0,87.118,87.388,86.9597,87.2483,22645.0
2015-08-04 09:55:00,93.75,93.89,93.68,93.86,30859.0,87.3042,87.4346,87.239,87.4067,30859.0
2015-08-04 10:00:00,93.86,93.86,93.58,93.63,7807.0,87.4067,87.4067,87.1459,87.1925,7807.0
2015-08-04 10:05:00,93.61,93.81,93.51,93.71,16161.0,87.1738,87.3601,87.0807,87.267,16161.0
2015-08-04 10:10:00,93.69,93.92,93.62,93.79,26740.0,87.2483,87.4625,87.1832,87.3415,26740.0
2015-08-04 10:15:00,93.76,94.04,93.7,93.87,62603.0,87.3135,87.5743,87.2577,87.416,62603.0
2015-08-04 10:20:00,93.87,93.92,93.69,93.91,9969.0,87.416,87.4625,87.2483,87.4532,9969.0
2015-08-04 10:25:00,93.91,94.04,93.82,93.83,16221.0,87.4532,87.5743,87.3694,87.3787,16221.0
2015-08-04 10:30:00,93.81,94.2,93.81,94.17,14187.0,87.3601,87.7233,87.3601,87.6953,14187.0
2015-08-04 10:35:00,94.16,94.41,94.14,94.33,18030.0,87.686,87.9188,87.6674,87.8443,18030.0
2015-08-04 10:40:00,94.29,94.31,94.09,94.15,24412.0,87.8071,87.8257,87.6208,87.6767,24412.0
2015-08-04 10:45:00,94.15,94.32,94.09,94.13,12001.0,87.6767,87.835,87.6208,87.6581,12001.0
2015-08-04 10:50:00,94.21,94.23,93.82,93.87,15489.0,87.7326,87.7512,87.3694,87.416,15489.0
2015-08-04 10:55:00,93.84,93.94,93.78,93.79,12631.0,87.388,87.4812,87.3322,87.3415,12631.0
2015-08-04 11:00:00,93.82,93.88,93.7,93.84,15818.0,87.3694,87.4253,87.2577,87.388,15818.0
2015-08-04 11:05:00,93.86,94.07,93.8,93.81,10706.0,87.4067,87.6022,87.3508,87.3601,10706.0
2015-08-04 11:10:00,93.76,93.92,93.7,93.92,9954.0,87.3135,87.4625,87.2577,87.4625,9954.0
2015-08-04 11:15:00,93.92,93.98,93.79,93.83,23311.0,87.4625,87.5184,87.3415,87.3787,23311.0
2015-08-04 11:20:00,93.87,94.02,93.87,93.92,10232.0,87.416,87.5557,87.416,87.4625,10232.0
2015-08-04 11:25:00,93.9,94.02,93.9,93.98,14721.0,87.4439,87.5557,87.4439,87.5184,14721.0
2015-08-04 11:30:00,93.96,94.1,93.94,94.02,33461.0,87.4998,87.6302,87.4812,87.5557,33461.0
2015-08-04 11:35:00,94.02,94.17,93.99,94.1,36681.0,87.5557,87.6953,87.5277,87.6302,36681.0
2015-08-04 11:40:00,94.11,94.27,94.02,94.02,22753.0,87.6395,87.7885,87.5557,87.5557,22753.0
2015-08-04 11:45:00,94.04,94.04,93.93,93.95,25166.0,87.5743,87.5743,87.4718,87.4905,25166.0
2015-08-04 11:50:00,93.98,94.0,93.86,93.94,17377.0,87.5184,87.537,87.4067,87.4812,17377.0
2015-08-04 11:55:00,93.91,93.93,93.73,93.73,8059.0,87.4532,87.4718,87.2856,87.2856,8059.0
2015-08-04 12:00:00,93.75,93.86,93.71,93.86,18300.0,87.3042,87.4067,87.267,87.4067,18300.0
2015-08-04 12:05:00,93.91,94.16,93.9,94.16,10435.0,87.4532,87.686,87.4439,87.686,10435.0
2015-08-04 12:10:00,94.16,94.19,94.01,94.13,9617.0,87.686,87.714,87.5463,87.6581,9617.0
2015-08-04 12:15:00,94.13,94.15,94.0,94.1,9647.0,87.6581,87.6767,87.537,87.6302,9647.0
2015-08-04 12:20:00,94.11,94.13,93.94,94.02,8152.0,87.6395,87.6581,87.4812,87.5557,8152.0
2015-08-04 12:25:00,94.02,94.09,93.94,93.98,7590.0,87.5557,87.6208,87.4812,87.5184,7590.0
2015-08-04 12:30:00,93.96,94.16,93.93,94.14,9978.0,87.4998,87.686,87.4718,87.6674,9978.0
2015-08-04 12:35:00,94.15,94.27,94.12,94.2,15315.0,87.6767,87.7885,87.6488,87.7233,15315.0
2015-08-04 12:40:00,94.2,94.3,94.13,94.13,13311.0,87.7233,87.8164,87.6581,87.6581,13311.0
2015-08-04 12:45:00,94.16,94.2,94.14,94.15,3418.0,87.686,87.7233,87.6674,87.6767,3418.0
2015-08-04 12:50:00,94.17,94.17,93.97,93.97,6608.0,87.6953,87.6953,87.5091,87.5091,6608.0
2015-08-04 12:55:00,93.99,94.13,93.99,94.0,6300.0,87.5277,87.6581,87.5277,87.537,6300.0
2015-08-04 13:00:00,93.99,94.15,93.96,94.11,6078.0,87.5277,87.6767,87.4998,87.6395,6078.0
2015-08-04 13:05:00,94.1,94.21,94.1,94.2,6347.0,87.6302,87.7326,87.6302,87.7233,6347.0
2015-08-04 13:10:00,94.2,94.24,94.14,94.22,9106.0,87.7233,87.7605,87.6674,87.7419,9106.0
2015-08-04 13:15:00,94.2,94.3,94.2,94.26,5101.0,87.7233,87.8164,87.7233,87.7792,5101.0
2015-08-04 13:20:00,94.26,94.31,94.24,94.24,8900.0,87.7792,87.8257,87.7605,87.7605,8900.0
2015-08-04 13:25:00,94.24,94.27,94.21,94.26,5300.0,87.7605,87.7885,87.7326,87.7792,5300.0
2015-08-04 13:30:00,94.25,94.36,94.24,94.32,15644.0,87.7698,87.8723,87.7605,87.835,15644.0
2015-08-04 13:35:00,94.31,94.38,94.25,94.34,8131.0,87.8257,87.8909,87.7698,87.8537,8131.0
2015-08-04 13:40:00,94.37,94.39,94.27,94.27,7787.0,87.8816,87.9002,87.7885,87.7885,7787.0
2015-08-04 13:45:00,94.28,94.3,94.14,94.14,14065.0,87.7978,87.8164,87.6674,87.6674,14065.0
2015-08-04 13:50:00,94.1,94.11,93.88,93.93,6750.0,87.6302,87.6395,87.4253,87.4718,6750.0
2015-08-04 13:55:00,93.95,93.99,93.84,93.84,11187.0,87.4905,87.5277,87.388,87.388,11187.0
2015-08-04 14:00:00,93.82,94.08,93.79,93.88,51735.0,87.3694,87.6115,87.3415,87.4253,51735.0
2015-08-04 14:05:00,93.85,93.85,93.7,93.8,11884.0,87.3973,87.3973,87.2577,87.3508,11884.0
2015-08-04 14:10:00,93.78,93.94,93.71,93.94,8541.0,87.3322,87.4812,87.267,87.4812,8541.0
2015-08-04 14:15:00,93.9,93.99,93.8,93.99,9700.0,87.4439,87.5277,87.3508,87.5277,9700.0
2015-08-04 14:20:00,94.0,94.03,93.89,93.97,8994.0,87.537,87.565,87.4346,87.5091,8994.0
2015-08-04 14:25:00,93.98,94.11,93.96,94.06,7600.0,87.5184,87.6395,87.4998,87.5929,7600.0
2015-08-04 14:30:00,94.09,94.19,94.02,94.14,26819.0,87.6208,87.714,87.5557,87.6674,26819.0
2015-08-04 14:35:00,94.13,94.25,94.12,94.21,14968.0,87.6581,87.7698,87.6488,87.7326,14968.0
2015-08-04 14:40:00,94.23,94.26,94.14,94.2,16634.0,87.7512,87.7792,87.6674,87.7233,16634.0
2015-08-04 14:45:00,94.2,94.29,94.18,94.28,12088.0,87.7233,87.8071,87.7047,87.7978,12088.0
2015-08-04 14:50:00,94.29,94.3,94.17,94.2,10106.0,87.8071,87.8164,87.6953,87.7233,10106.0
2015-08-04 14:55:00,94.22,94.25,94.14,94.2,11185.0,87.7419,87.7698,87.6674,87.7233,11185.0
2015-08-04 15:00:00,94.21,94.28,94.18,94.2,16784.0,87.7326,87.7978,87.7047,87.7233,16784.0
2015-08-04 15:05:00,94.18,94.23,94.06,94.07,16307.0,87.7047,87.7512,87.5929,87.6022,16307.0
2015-08-04 15:10:00,94.09,94.14,94.04,94.11,14519.0,87.6208,87.6674,87.5743,87.6395,14519.0
2015-08-04 15:15:00,94.11,94.23,94.08,94.14,20681.0,87.6395,87.7512,87.6115,87.6674,20681.0
2015-08-04 15:20:00,94.14,94.18,94.0,94.04,27839.0,87.6674,87.7047,87.537,87.5743,27839.0
2015-08-04 15:25:00,94.03,94.06,93.98,94.03,30953.0,87.565,87.5929,87.5184,87.565,30953.0
2015-08-04 15:30:00,94.01,94.19,94.01,94.17,29135.0,87.5463,87.714,87.5463,87.6953,29135.0
2015-08-04 15:35:00,94.17,94.19,94.11,94.11,27103.0,87.6953,87.714,87.6395,87.6395,27103.0
2015-08-04 15:40:00,94.11,94.13,93.97,94.02,30366.0,87.6395,87.6581,87.5091,87.5557,30366.0
2015-08-04 15:45:00,94.03,94.07,93.92,93.98,41305.0,87.565,87.6022,87.4625,87.5184,41305.0
2015-08-04 15:50:00,93.97,94.01,93.93,93.98,39284.0,87.5091,87.5463,87.4718,87.5184,39284.0
2015-08-04 15:55:00,93.98,94.05,93.9,94.01,76695.0,87.5184,87.5836,87.4439,87.5463,76695.0
2015-08-05 09:30:00,93.73,94.08,91.92,93.54,57780.0,87.2856,87.6115,85.6,87.1087,57780.0
2015-08-05 09:35:00,93.54,94.09,93.36,93.75,46816.0,87.1087,87.6208,86.941,87.3042,46816.0
2015-08-05 09:40:00,93.49,94.15,93.23,93.33,65031.0,87.0621,87.6767,86.82,86.9131,65031.0
2015-08-05 09:45:00,93.41,93.43,92.8,93.23,58059.0,86.9876,87.0062,86.4195,86.82,58059.0
2015-08-05 09:50:00,93.12,93.64,93.09,93.6,43961.0,86.7175,87.2018,86.6896,87.1645,43961.0
2015-08-05 09:55:00,93.58,93.63,92.73,93.1,61322.0,87.1459,87.1925,86.3544,86.6989,61322.0
2015-08-05 10:00:00,93.13,93.53,92.96,93.1,31683.0,86.7269,87.0993,86.5685,86.6989,31683.0
2015-08-05 10:05:00,93.1,93.28,92.87,92.88,27592.0,86.6989,86.8665,86.4847,86.494,27592.0
2015-08-05 10:10:00,92.98,93.4,92.96,93.13,26612.0,86.5872,86.9783,86.5685,86.7269,26612.0
2015-08-05 10:15:00,93.1,93.57,93.0,93.4,51278.0,86.6989,87.1366,86.6058,86.9783,51278.0
2015-08-05 10:20:00,93.39,93.42,93.11,93.27,25934.0,86.969,86.9969,86.7082,86.8572,25934.0
2015-08-05 10:25:00,93.25,93.35,93.16,93.27,18988.0,86.8386,86.9317,86.7548,86.8572,18988.0
2015-08-05 10:30:00,93.29,93.39,92.94,93.05,31820.0,86.8758,86.969,86.5499,86.6524,31820.0
2015-08-05 10:35:00,93.02,93.12,92.75,92.87,41891.0,86.6244,86.7175,86.373,86.4847,41891.0
2015-08-05 10:40:00,92.88,92.97,92.69,92.69,39291.0,86.494,86.5779,86.3171,86.3171,39291.0
2015-08-05 10:45:00,92.68,92.72,91.58,92.2,159241.0,86.3078,86.345,85.2834,85.8608,159241.0
2015-08-05 10:50:00,92.1,92.22,91.71,91.82,48103.0,85.7677,85.8794,85.4045,85.5069,48103.0
2015-08-05 10:55:00,91.87,91.92,90.63,91.36,99994.0,85.5535,85.6,84.3987,85.0785,99994.0
2015-08-05 11:00:00,91.44,91.54,90.12,90.67,133107.0,85.153,85.2462,83.9238,84.436,133107.0
2015-08-05 11:05:00,90.62,90.74,88.88,89.27,243194.0,84.3894,84.5012,82.7691,83.1322,243194.0
2015-08-05 11:10:00,89.35,90.32,88.96,90.22,368982.0,83.2067,84.1101,82.8436,84.0169,368982.0
2015-08-05 11:15:00,90.1,90.68,90.0,90.68,73928.0,83.9052,84.4453,83.8121,84.4453,73928.0
2015-08-05 11:20:00,90.67,91.36,90.6,91.31,71493.0,84.436,85.0785,84.3708,85.032,71493.0
2015-08-05 11:25:00,91.34,91.34,90.41,90.43,125994.0,85.0599,85.0599,84.1939,84.2125,125994.0
2015-08-05 11:30:00,90.39,90.78,89.92,90.05,84434.0,84.1752,84.5384,83.7376,83.8586,84434.0
2015-08-05 11:35:00,90.14,90.25,89.57,89.75,165951.0,83.9424,84.0449,83.4116,83.5792,165951.0
2015-08-05 11:40:00,89.69,89.92,88.99,89.14,122441.0,83.5234,83.7376,82.8715,83.0112,122441.0
2015-08-05 11:45:00,89.17,89.54,89.09,89.1,102280.0,83.0391,83.3837,82.9646,82.9739,102280.0
2015-08-05 11:50:00,89.12,89.13,88.34,88.6,117757.0,82.9926,83.0019,82.2662,82.5083,117757.0
2015-08-05 11:55:00,88.57,88.7,87.74,87.75,135329.0,82.4804,82.6014,81.7074,81.7168,135329.0
2015-08-05 12:00:00,87.71,90.06,87.28,89.78,222555.0,81.6795,83.8679,81.2791,83.6072,222555.0
2015-08-05 12:05:00,90.06,90.91,89.68,90.52,308739.0,83.8679,84.6595,83.5141,84.2963,308739.0
2015-08-05 12:10:00,90.57,91.19,90.35,90.35,282148.0,84.3429,84.9202,84.138,84.138,282148.0
2015-08-05 12:15:00,90.44,90.56,89.9,90.13,152380.0,84.2218,84.3336,83.7189,83.9331,152380.0
2015-08-05 12:20:00,90.02,90.5,89.85,90.06,38015.0,83.8307,84.2777,83.6724,83.8679,38015.0
2015-08-05 12:25:00,90.04,90.6,89.96,90.38,44575.0,83.8493,84.3708,83.7748,84.1659,44575.0
2015-08-05 12:30:00,90.38,90.51,89.95,90.04,31965.0,84.1659,84.287,83.7655,83.8493,31965.0
2015-08-05 12:35:00,90.07,90.36,90.07,90.27,26882.0,83.8772,84.1473,83.8772,84.0635,26882.0
2015-08-05 12:40:00,90.31,90.63,90.12,90.5,72814.0,84.1007,84.3987,83.9238,84.2777,72814.0
2015-08-05 12:45:00,90.49,90.67,90.37,90.47,28931.0,84.2684,84.436,84.1566,84.2497,28931.0
2015-08-05 12:50:00,90.45,90.64,90.41,90.53,60431.0,84.2311,84.4081,84.1939,84.3056,60431.0
2015-08-05 12:55:00,90.53,90.58,90.18,90.28,25133.0,84.3056,84.3522,83.9797,84.0728,25133.0
2015-08-05 13:00:00,90.23,90.57,90.2,90.5,30855.0,84.0262,84.3429,83.9983,84.2777,30855.0
2015-08-05 13:05:00,90.5,90.77,90.45,90.64,61980.0,84.2777,84.5291,84.2311,84.4081,61980.0
2015-08-05 13:10:00,90.64,90.64,90.37,90.43,20874.0,84.4081,84.4081,84.1566,84.2125,20874.0
2015-08-05 13:15:00,90.44,90.61,90.35,90.58,26630.0,84.2218,84.3801,84.138,84.3522,26630.0
2015-08-05 13:20:00,90.61,90.71,90.41,90.53,23760.0,84.3801,84.4732,84.1939,84.3056,23760.0
2015-08-05 13:25:00,90.59,90.66,90.42,90.55,26673.0,84.3615,84.4267,84.2032,84.3242,26673.0
2015-08-05 13:30:00,90.57,90.76,90.39,90.6,27442.0,84.3429,84.5198,84.1752,84.3708,27442.0
2015-08-05 13:35:00,90.61,90.75,90.49,90.53,32805.0,84.3801,84.5105,84.2684,84.3056,32805.0
2015-08-05 13:40:00,90.53,90.6,90.3,90.45,28493.0,84.3056,84.3708,84.0914,84.2311,28493.0
2015-08-05 13:45:00,90.49,90.64,90.38,90.6,37459.0,84.2684,84.4081,84.1659,84.3708,37459.0
2015-08-05 13:50:00,90.59,90.74,90.44,90.66,33901.0,84.3615,84.5012,84.2218,84.4267,33901.0
2015-08-05 13:55:00,90.73,91.13,90.67,90.94,39100.0,84.4919,84.8644,84.436,84.6874,39100.0
2015-08-05 14:00:00,90.94,90.99,90.73,90.85,22034.0,84.6874,84.734,84.4919,84.6036,22034.0
2015-08-05 14:05:00,90.81,91.01,90.74,90.79,70984.0,84.5664,84.7526,84.5012,84.5477,70984.0
2015-08-05 14:10:00,90.78,91.01,90.78,90.99,32039.0,84.5384,84.7526,84.5384,84.734,32039.0
2015-08-05 14:15:00,91.01,91.39,90.94,91.14,50628.0,84.7526,85.1065,84.6874,84.8737,50628.0
2015-08-05 14:20:00,91.09,91.58,91.09,91.51,36342.0,84.8271,85.2834,84.8271,85.2182,36342.0
2015-08-05 14:25:00,91.51,91.76,91.43,91.53,30885.0,85.2182,85.451,85.1437,85.2369,30885.0
2015-08-05 14:30:00,91.53,91.99,91.51,91.93,51153.0,85.2369,85.6652,85.2182,85.6094,51153.0
2015-08-05 14:35:00,91.92,91.94,91.59,91.72,65001.0,85.6,85.6187,85.2927,85.4138,65001.0
2015-08-05 14:40:00,91.79,91.9,91.68,91.81,55641.0,85.479,85.5814,85.3765,85.4976,55641.0
2015-08-05 14:45:00,91.78,91.9,91.68,91.82,43603.0,85.4697,85.5814,85.3765,85.5069,43603.0
2015-08-05 14:50:00,91.81,91.84,91.7,91.7,50119.0,85.4976,85.5255,85.3952,85.3952,50119.0
2015-08-05 14:55:00,91.72,91.82,91.38,91.74,78385.0,85.4138,85.5069,85.0972,85.4324,78385.0
2015-08-05 15:00:00,91.72,91.95,91.62,91.92,31926.0,85.4138,85.628,85.3207,85.6,31926.0
2015-08-05 15:05:00,91.95,92.43,91.93,92.22,64323.0,85.628,86.075,85.6094,85.8794,64323.0
2015-08-05 15:10:00,92.23,92.36,92.15,92.24,39379.0,85.8887,86.0098,85.8142,85.898,39379.0
2015-08-05 15:15:00,92.24,92.66,92.14,92.51,50410.0,85.898,86.2892,85.8049,86.1495,50410.0
2015-08-05 15:20:00,92.54,92.66,92.39,92.63,41228.0,86.1774,86.2892,86.0377,86.2612,41228.0
2015-08-05 15:25:00,92.63,92.68,92.42,92.49,41060.0,86.2612,86.3078,86.0657,86.1309,41060.0
2015-08-05 15:30:00,92.5,92.71,92.4,92.62,52492.0,86.1402,86.3357,86.047,86.2519,52492.0
2015-08-05 15:35:00,92.64,92.64,92.52,92.59,74152.0,86.2705,86.2705,86.1588,86.224,74152.0
2015-08-05 15:40:00,92.57,92.59,92.46,92.55,89620.0,86.2054,86.224,86.1029,86.1867,89620.0
2015-08-05 15:45:00,92.54,92.55,92.28,92.3,75444.0,86.1774,86.1867,85.9353,85.9539,75444.0
2015-08-05 15:50:00,92.3,92.42,92.19,92.22,78786.0,85.9539,86.0657,85.8515,85.8794,78786.0
2015-08-05 15:55:00,92.24,92.35,92.2,92.26,133373.0,85.898,86.0005,85.8608,85.9167,133373.0
2015-08-06 09:30:00,90.78,91.93,90.75,91.39,91368.0,84.5384,85.6094,84.5105,85.1065,91368.0
2015-08-06 09:35:00,91.54,92.0,91.07,91.55,49841.0,85.2462,85.6745,84.8085,85.2555,49841.0
2015-08-06 09:40:00,91.54,91.99,91.51,91.66,47833.0,85.2462,85.6652,85.2182,85.3579,47833.0
2015-08-06 09:45:00,91.7,92.61,91.67,92.45,29726.0,85.3952,86.2426,85.3672,86.0936,29726.0
2015-08-06 09:50:00,92.45,92.54,91.85,91.89,23828.0,86.0936,86.1774,85.5349,85.5721,23828.0
2015-08-06 09:55:00,91.82,92.22,91.68,92.21,41671.0,85.5069,85.8794,85.3765,85.8701,41671.0
2015-08-06 10:00:00,92.18,92.37,92.04,92.37,53644.0,85.8422,86.0191,85.7118,86.0191,53644.0
2015-08-06 10:05:00,92.35,92.81,92.29,92.81,26820.0,86.0005,86.4289,85.9446,86.4289,26820.0
2015-08-06 10:10:00,92.81,93.05,92.7,92.86,33329.0,86.4289,86.6524,86.3264,86.4754,33329.0
2015-08-06 10:15:00,92.86,92.93,92.77,92.77,18095.0,86.4754,86.5406,86.3916,86.3916,18095.0
2015-08-06 10:20:00,92.83,92.94,92.67,92.74,22461.0,86.4475,86.5499,86.2985,86.3637,22461.0
2015-08-06 10:25:00,92.69,92.86,92.69,92.79,23539.0,86.3171,86.4754,86.3171,86.4102,23539.0
2015-08-06 10:30:00,92.79,92.79,92.42,92.52,30578.0,86.4102,86.4102,86.0657,86.1588,30578.0
2015-08-06 10:35:00,92.54,92.85,92.54,92.85,17730.0,86.1774,86.4661,86.1774,86.4661,17730.0
2015-08-06 10:40:00,92.83,92.96,92.77,92.77,27518.0,86.4475,86.5685,86.3916,86.3916,27518.0
2015-08-06 10:45:00,92.81,92.83,92.47,92.48,28427.0,86.4289,86.4475,86.1122,86.1215,28427.0
2015-08-06 10:50:00,92.48,92.75,92.48,92.74,16151.0,86.1215,86.373,86.1215,86.3637,16151.0
2015-08-06 10:55:00,92.74,92.76,92.65,92.7,19329.0,86.3637,86.3823,86.2799,86.3264,19329.0
2015-08-06 11:00:00,92.73,92.78,92.65,92.65,12426.0,86.3544,86.4009,86.2799,86.2799,12426.0
2015-08-06 11:05:00,92.66,92.66,92.33,92.43,25505.0,86.2892,86.2892,85.9819,86.075,25505.0
2015-08-06 11:10:00,92.42,92.44,92.08,92.09,28341.0,86.0657,86.0843,85.749,85.7584,28341.0
2015-08-06 11:15:00,92.14,92.31,91.97,92.29,25760.0,85.8049,85.9632,85.6466,85.9446,25760.0
2015-08-06 11:20:00,92.31,92.35,92.17,92.18,22248.0,85.9632,86.0005,85.8329,85.8422,22248.0
2015-08-06 11:25:00,92.14,92.14,91.81,91.84,43725.0,85.8049,85.8049,85.4976,85.5255,43725.0
2015-08-06 11:30:00,91.83,91.84,91.55,91.67,24424.0,85.5162,85.5255,85.2555,85.3672,24424.0
2015-08-06 11:35:00,91.66,91.66,91.54,91.56,25865.0,85.3579,85.3579,85.2462,85.2648,25865.0
2015-08-06 11:40:00,91.54,91.68,91.49,91.62,25770.0,85.2462,85.3765,85.1996,85.3207,25770.0
2015-08-06 11:45:00,91.64,91.69,91.53,91.54,20911.0,85.3393,85.3859,85.2369,85.2462,20911.0
2015-08-06 11:50:00,91.52,91.54,91.31,91.34,22023.0,85.2275,85.2462,85.032,85.0599,22023.0
2015-08-06 11:55:00,91.35,91.41,91.22,91.31,25770.0,85.0692,85.1251,84.9482,85.032,25770.0
2015-08-06 12:00:00,91.33,91.45,91.31,91.44,12255.0,85.0506,85.1624,85.032,85.153,12255.0
2015-08-06 12:05:00,91.43,91.45,91.29,91.34,11796.0,85.1437,85.1624,85.0134,85.0599,11796.0
2015-08-06 12:10:00,91.35,91.35,91.19,91.23,24629.0,85.0692,85.0692,84.9202,84.9575,24629.0
2015-08-06 12:15:00,91.26,91.27,90.96,90.97,20746.0,84.9854,84.9947,84.706,84.7154,20746.0
2015-08-06 12:20:00,90.95,91.0,90.81,91.0,16825.0,84.6967,84.7433,84.5664,84.7433,16825.0
2015-08-06 12:25:00,91.01,91.02,90.81,90.99,39780.0,84.7526,84.7619,84.5664,84.734,39780.0
2015-08-06 12:30:00,91.0,91.27,90.99,91.11,24222.0,84.7433,84.9947,84.734,84.8457,24222.0
2015-08-06 12:35:00,91.12,91.12,90.8,90.84,16015.0,84.855,84.855,84.557,84.5943,16015.0
2015-08-06 12:40:00,90.87,90.94,90.83,90.85,15532.0,84.6222,84.6874,84.585,84.6036,15532.0
2015-08-06 12:45:00,90.85,90.89,90.75,90.87,16153.0,84.6036,84.6409,84.5105,84.6222,16153.0
2015-08-06 12:50:00,90.91,90.92,90.8,90.8,6697.0,84.6595,84.6688,84.557,84.557,6697.0
2015-08-06 12:55:00,90.8,90.89,90.79,90.83,13633.0,84.557,84.6409,84.5477,84.585,13633.0
2015-08-06 13:00:00,90.83,90.85,90.73,90.77,12795.0,84.585,84.6036,84.4919,84.5291,12795.0
2015-08-06 13:05:00,90.75,90.85,90.74,90.85,17369.0,84.5105,84.6036,84.5012,84.6036,17369.0
2015-08-06 13:10:00,90.81,91.04,90.8,91.04,11881.0,84.5664,84.7805,84.557,84.7805,11881.0
2015-08-06 13:15:00,91.04,91.08,90.91,91.0,11160.0,84.7805,84.8178,84.6595,84.7433,11160.0
2015-08-06 13:20:00,90.97,91.16,90.94,91.16,15477.0,84.7154,84.8923,84.6874,84.8923,15477.0
2015-08-06 13:25:00,91.12,91.2,91.09,91.14,10770.0,84.855,84.9295,84.8271,84.8737,10770.0
2015-08-06 13:30:00,91.16,91.29,91.16,91.17,20024.0,84.8923,85.0134,84.8923,84.9016,20024.0
2015-08-06 13:35:00,91.17,91.29,91.15,91.23,21171.0,84.9016,85.0134,84.883,84.9575,21171.0
2015-08-06 13:40:00,91.24,91.24,91.17,91.2,16977.0,84.9668,84.9668,84.9016,84.9295,16977.0
2015-08-06 13:45:00,91.2,91.26,91.19,91.23,26222.0,84.9295,84.9854,84.9202,84.9575,26222.0
2015-08-06 13:50:00,91.21,91.22,91.01,91.05,24304.0,84.9389,84.9482,84.7526,84.7899,24304.0
2015-08-06 13:55:00,91.01,91.03,90.98,91.01,26759.0,84.7526,84.7712,84.7247,84.7526,26759.0
2015-08-06 14:00:00,91.02,91.03,90.97,91.02,24691.0,84.7619,84.7712,84.7154,84.7619,24691.0
2015-08-06 14:05:00,91.02,91.12,91.0,91.06,21459.0,84.7619,84.855,84.7433,84.7992,21459.0
2015-08-06 14:10:00,91.07,91.09,90.98,91.08,33723.0,84.8085,84.8271,84.7247,84.8178,33723.0
2015-08-06 14:15:00,91.1,91.27,91.07,91.24,19214.0,84.8364,84.9947,84.8085,84.9668,19214.0
2015-08-06 14:20:00,91.24,91.46,91.24,91.4,27198.0,84.9668,85.1717,84.9668,85.1158,27198.0
2015-08-06 14:25:00,91.39,91.47,91.35,91.41,23815.0,85.1065,85.181,85.0692,85.1251,23815.0
2015-08-06 14:30:00,91.42,91.45,91.32,91.45,20671.0,85.1344,85.1624,85.0413,85.1624,20671.0
2015-08-06 14:35:00,91.44,91.44,91.36,91.4,20628.0,85.153,85.153,85.0785,85.1158,20628.0
2015-08-06 14:40:00,91.38,91.45,91.38,91.39,24289.0,85.0972,85.1624,85.0972,85.1065,24289.0
2015-08-06 14:45:00,91.4,91.45,91.35,91.38,24017.0,85.1158,85.1624,85.0692,85.0972,24017.0
2015-08-06 14:50:00,91.39,91.39,91.28,91.36,21064.0,85.1065,85.1065,85.004,85.0785,21064.0
2015-08-06 14:55:00,91.36,91.39,91.29,91.35,16582.0,85.0785,85.1065,85.0134,85.0692,16582.0
2015-08-06 15:00:00,91.39,91.43,91.32,91.32,32113.0,85.1065,85.1437,85.0413,85.0413,32113.0
2015-08-06 15:05:00,91.33,91.41,91.32,91.4,26764.0,85.0506,85.1251,85.0413,85.1158,26764.0
2015-08-06 15:10:00,91.38,91.4,91.25,91.27,21017.0,85.0972,85.1158,84.9761,84.9947,21017.0
2015-08-06 15:15:00,91.28,91.34,91.27,91.34,34604.0,85.004,85.0599,84.9947,85.0599,34604.0
2015-08-06 15:20:00,91.34,91.4,91.29,91.32,34249.0,85.0599,85.1158,85.0134,85.0413,34249.0
2015-08-06 15:25:00,91.31,91.32,91.22,91.27,32926.0,85.032,85.0413,84.9482,84.9947,32926.0
2015-08-06 15:30:00,91.27,91.27,91.09,91.14,31136.0,84.9947,84.9947,84.8271,84.8737,31136.0
2015-08-06 15:35:00,91.15,91.28,91.15,91.27,48532.0,84.883,85.004,84.883,84.9947,48532.0
2015-08-06 15:40:00,91.29,91.3,91.22,91.26,48904.0,85.0134,85.0227,84.9482,84.9854,48904.0
2015-08-06 15:45:00,91.24,91.39,91.23,91.38,81807.0,84.9668,85.1065,84.9575,85.0972,81807.0
2015-08-06 15:50:00,91.37,91.39,91.3,91.39,89511.0,85.0879,85.1065,85.0227,85.1065,89511.0
2015-08-06 15:55:00,91.38,91.49,91.3,91.43,120513.0,85.0972,85.1996,85.0227,85.1437,120513.0
2015-08-07 09:30:00,91.8,91.94,91.32,91.81,43380.0,85.4883,85.6187,85.0413,85.4976,43380.0
2015-08-07 09:35:00,91.79,91.85,91.19,91.28,24166.0,85.479,85.5349,84.9202,85.004,24166.0
2015-08-07 09:40:00,91.19,91.89,91.19,91.73,21329.0,84.9202,85.5721,84.9202,85.4231,21329.0
2015-08-07 09:45:00,91.65,91.85,91.65,91.69,22030.0,85.3486,85.5349,85.3486,85.3859,22030.0
2015-08-07 09:50:00,91.67,92.18,91.67,92.18,24728.0,85.3672,85.8422,85.3672,85.8422,24728.0
2015-08-07 09:55:00,92.17,92.38,92.13,92.33,17807.0,85.8329,86.0284,85.7956,85.9819,17807.0
2015-08-07 10:00:00,92.33,92.37,91.91,91.99,20884.0,85.9819,86.0191,85.5907,85.6652,20884.0
2015-08-07 10:05:00,92.03,92.08,91.9,91.9,14042.0,85.7025,85.749,85.5814,85.5814,14042.0
2015-08-07 10:10:00,91.9,91.94,91.74,91.76,59603.0,85.5814,85.6187,85.4324,85.451,59603.0
2015-08-07 10:15:00,91.75,91.82,91.61,91.66,16190.0,85.4417,85.5069,85.3114,85.3579,16190.0
2015-08-07 10:20:00,91.69,91.74,91.5,91.54,24067.0,85.3859,85.4324,85.2089,85.2462,24067.0
2015-08-07 10:25:00,91.5,91.59,91.43,91.54,25916.0,85.2089,85.2927,85.1437,85.2462,25916.0
2015-08-07 10:30:00,91.54,91.7,91.49,91.62,15690.0,85.2462,85.3952,85.1996,85.3207,15690.0
2015-08-07 10:35:00,91.6,91.69,91.51,91.67,20491.0,85.302,85.3859,85.2182,85.3672,20491.0
2015-08-07 10:40:00,91.66,91.81,91.63,91.69,19946.0,85.3579,85.4976,85.33,85.3859,19946.0
2015-08-07 10:45:00,91.71,91.94,91.71,91.94,26768.0,85.4045,85.6187,85.4045,85.6187,26768.0
2015-08-07 10:50:00,91.94,92.06,91.93,92.0,16049.0,85.6187,85.7304,85.6094,85.6745,16049.0
2015-08-07 10:55:00,92.0,92.11,91.94,91.96,16960.0,85.6745,85.777,85.6187,85.6373,16960.0
2015-08-07 11:00:00,92.02,92.18,91.95,92.13,24396.0,85.6932,85.8422,85.628,85.7956,24396.0
2015-08-07 11:05:00,92.1,92.21,91.87,91.89,20470.0,85.7677,85.8701,85.5535,85.5721,20470.0
2015-08-07 11:10:00,91.9,91.9,91.65,91.67,17268.0,85.5814,85.5814,85.3486,85.3672,17268.0
2015-08-07 11:15:00,91.64,91.71,91.45,91.45,26804.0,85.3393,85.4045,85.1624,85.1624,26804.0
2015-08-07 11:20:00,91.45,91.62,91.41,91.54,36437.0,85.1624,85.3207,85.1251,85.2462,36437.0
2015-08-07 11:25:00,91.56,91.7,91.5,91.68,21682.0,85.2648,85.3952,85.2089,85.3765,21682.0
2015-08-07 11:30:00,91.67,91.7,91.55,91.61,40763.0,85.3672,85.3952,85.2555,85.3114,40763.0
2015-08-07 11:35:00,91.6,91.62,91.16,91.33,74232.0,85.302,85.3207,84.8923,85.0506,74232.0
2015-08-07 11:40:00,91.31,91.37,91.05,91.33,27841.0,85.032,85.0879,84.7899,85.0506,27841.0
2015-08-07 11:45:00,91.32,91.4,91.22,91.31,39011.0,85.0413,85.1158,84.9482,85.032,39011.0
2015-08-07 11:50:00,91.31,91.48,91.31,91.44,18151.0,85.032,85.1903,85.032,85.153,18151.0
2015-08-07 11:55:00,91.43,91.48,91.27,91.32,51627.0,85.1437,85.1903,84.9947,85.0413,51627.0
2015-08-07 12:00:00,91.32,91.59,91.32,91.53,17294.0,85.0413,85.2927,85.0413,85.2369,17294.0
2015-08-07 12:05:00,91.52,91.61,91.48,91.58,17351.0,85.2275,85.3114,85.1903,85.2834,17351.0
2015-08-07 12:10:00,91.57,91.63,91.53,91.56,9465.0,85.2741,85.33,85.2369,85.2648,9465.0
2015-08-07 12:15:00,91.58,91.65,91.54,91.63,9235.0,85.2834,85.3486,85.2462,85.33,9235.0
2015-08-07 12:20:00,91.67,91.67,91.49,91.58,10394.0,85.3672,85.3672,85.1996,85.2834,10394.0
2015-08-07 12:25:00,91.6,91.64,91.52,91.52,9799.0,85.302,85.3393,85.2275,85.2275,9799.0
2015-08-07 12:30:00,91.55,91.55,91.45,91.47,7890.0,85.2555,85.2555,85.1624,85.181,7890.0
2015-08-07 12:35:00,91.47,91.48,91.34,91.45,10466.0,85.181,85.1903,85.0599,85.1624,10466.0
2015-08-07 12:40:00,91.45,91.54,91.4,91.47,6440.0,85.1624,85.2462,85.1158,85.181,6440.0
2015-08-07 12:45:00,91.5,91.5,91.33,91.33,5401.0,85.2089,85.2089,85.0506,85.0506,5401.0
2015-08-07 12:50:00,91.33,91.47,91.32,91.33,6876.0,85.0506,85.181,85.0413,85.0506,6876.0
2015-08-07 12:55:00,91.32,91.38,91.3,91.38,22032.0,85.0413,85.0972,85.0227,85.0972,22032.0
2015-08-07 13:00:00,91.39,91.43,91.23,91.26,17808.0,85.1065,85.1437,84.9575,84.9854,17808.0
2015-08-07 13:05:00,91.24,91.29,91.19,91.26,7280.0,84.9668,85.0134,84.9202,84.9854,7280.0
2015-08-07 13:10:00,91.26,91.27,91.1,91.16,15630.0,84.9854,84.9947,84.8364,84.8923,15630.0
2015-08-07 13:15:00,91.14,91.2,91.0,91.02,17054.0,84.8737,84.9295,84.7433,84.7619,17054.0
2015-08-07 13:20:00,91.0,91.0,90.81,90.82,10908.0,84.7433,84.7433,84.5664,84.5757,10908.0
2015-08-07 13:25:00,90.82,90.82,90.66,90.66,15627.0,84.5757,84.5757,84.4267,84.4267,15627.0
2015-08-07 13:30:00,90.69,90.91,90.65,90.89,20135.0,84.4546,84.6595,84.4174,84.6409,20135.0
2015-08-07 13:35:00,90.92,90.96,90.89,90.95,12937.0,84.6688,84.706,84.6409,84.6967,12937.0
2015-08-07 13:40:00,90.93,91.03,90.93,91.03,13661.0,84.6781,84.7712,84.6781,84.7712,13661.0
2015-08-07 13:45:00,91.05,91.12,90.95,90.95,6400.0,84.7899,84.855,84.6967,84.6967,6400.0
2015-08-07 13:50:00,90.94,90.99,90.93,90.96,6500.0,84.6874,84.734,84.6781,84.706,6500.0
2015-08-07 13:55:00,90.98,90.98,90.89,90.91,5988.0,84.7247,84.7247,84.6409,84.6595,5988.0
2015-08-07 14:00:00,90.92,90.92,90.8,90.85,13089.0,84.6688,84.6688,84.557,84.6036,13089.0
2015-08-07 14:05:00,90.86,90.95,90.86,90.94,12925.0,84.6129,84.6967,84.6129,84.6874,12925.0
2015-08-07 14:10:00,90.95,91.0,90.93,90.97,9297.0,84.6967,84.7433,84.6781,84.7154,9297.0
2015-08-07 14:15:00,90.97,91.11,90.96,91.03,13498.0,84.7154,84.8457,84.706,84.7712,13498.0
2015-08-07 14:20:00,90.99,91.06,90.97,90.99,12977.0,84.734,84.7992,84.7154,84.734,12977.0
2015-08-07 14:25:00,90.98,91.15,90.98,91.1,9588.0,84.7247,84.883,84.7247,84.8364,9588.0
2015-08-07 14:30:00,91.13,91.22,91.11,91.2,11436.0,84.8644,84.9482,84.8457,84.9295,11436.0
2015-08-07 14:35:00,91.17,91.21,91.14,91.18,10889.0,84.9016,84.9389,84.8737,84.9109,10889.0
2015-08-07 14:40:00,91.15,91.15,90.96,90.99,16522.0,84.883,84.883,84.706,84.734,16522.0
2015-08-07 14:45:00,91.02,91.03,90.94,91.0,20470.0,84.7619,84.7712,84.6874,84.7433,20470.0
2015-08-07 14:50:00,91.0,91.04,90.98,91.0,19160.0,84.7433,84.7805,84.7247,84.7433,19160.0
2015-08-07 14:55:00,90.97,91.02,90.96,90.98,11400.0,84.7154,84.7619,84.706,84.7247,11400.0
2015-08-07 15:00:00,91.0,91.02,90.95,90.99,15458.0,84.7433,84.7619,84.6967,84.734,15458.0
2015-08-07 15:05:00,90.98,91.01,90.95,90.97,19552.0,84.7247,84.7526,84.6967,84.7154,19552.0
2015-08-07 15:10:00,90.98,91.03,90.93,90.94,18943.0,84.7247,84.7712,84.6781,84.6874,18943.0
2015-08-07 15:15:00,90.97,91.12,90.97,91.02,41306.0,84.7154,84.855,84.7154,84.7619,41306.0
2015-08-07 15:20:00,91.05,91.15,91.03,91.09,50133.0,84.7899,84.883,84.7712,84.8271,50133.0
2015-08-07 15:25:00,91.1,91.49,91.07,91.47,28698.0,84.8364,85.1996,84.8085,85.181,28698.0
2015-08-07 15:30:00,91.47,91.5,91.4,91.4,28323.0,85.181,85.2089,85.1158,85.1158,28323.0
2015-08-07 15:35:00,91.41,91.44,91.34,91.44,28638.0,85.1251,85.153,85.0599,85.153,28638.0
2015-08-07 15:40:00,91.45,91.47,91.32,91.47,30750.0,85.1624,85.181,85.0413,85.181,30750.0
2015-08-07 15:45:00,91.46,91.52,91.36,91.51,33635.0,85.1717,85.2275,85.0785,85.2182,33635.0
2015-08-07 15:50:00,91.5,91.55,91.43,91.49,47246.0,85.2089,85.2555,85.1437,85.1996,47246.0
2015-08-07 15:55:00,91.47,91.52,91.43,91.47,80162.0,85.181,85.2275,85.1437,85.181,80162.0
2015-08-10 09:30:00,91.88,92.99,91.76,92.65,103383.0,85.5628,86.5965,85.451,86.2799,103383.0
2015-08-10 09:35:00,92.57,92.95,92.31,92.62,29984.0,86.2054,86.5592,85.9632,86.2519,29984.0
2015-08-10 09:40:00,92.46,92.68,92.3,92.47,18918.0,86.1029,86.3078,85.9539,86.1122,18918.0
2015-08-10 09:45:00,92.46,92.95,92.41,92.94,84018.0,86.1029,86.5592,86.0564,86.5499,84018.0
2015-08-10 09:50:00,92.95,92.95,92.6,92.7,13264.0,86.5592,86.5592,86.2333,86.3264,13264.0
2015-08-10 09:55:00,92.7,92.87,92.61,92.63,13738.0,86.3264,86.4847,86.2426,86.2612,13738.0
2015-08-10 10:00:00,92.66,92.76,92.55,92.69,12695.0,86.2892,86.3823,86.1867,86.3171,12695.0
2015-08-10 10:05:00,92.69,92.76,92.53,92.61,19497.0,86.3171,86.3823,86.1681,86.2426,19497.0
2015-08-10 10:10:00,92.62,92.62,92.3,92.32,12693.0,86.2519,86.2519,85.9539,85.9725,12693.0
2015-08-10 10:15:00,92.33,92.41,92.06,92.11,27406.0,85.9819,86.0564,85.7304,85.777,27406.0
2015-08-10 10:20:00,92.09,92.22,92.06,92.18,28712.0,85.7584,85.8794,85.7304,85.8422,28712.0
2015-08-10 10:25:00,92.15,92.41,92.15,92.2,11101.0,85.8142,86.0564,85.8142,85.8608,11101.0
2015-08-10 10:30:00,92.25,92.36,92.14,92.19,12372.0,85.9074,86.0098,85.8049,85.8515,12372.0
2015-08-10 10:35:00,92.15,92.18,91.69,91.73,28804.0,85.8142,85.8422,85.3859,85.4231,28804.0
2015-08-10 10:40:00,91.73,91.93,91.67,91.92,13130.0,85.4231,85.6094,85.3672,85.6,13130.0
2015-08-10 10:45:00,91.9,92.1,91.89,92.03,15688.0,85.5814,85.7677,85.5721,85.7025,15688.0
2015-08-10 10:50:00,92.05,92.07,91.77,91.8,16290.0,85.7211,85.7397,85.4604,85.4883,16290.0
2015-08-10 10:55:00,91.78,91.79,91.62,91.62,27861.0,85.4697,85.479,85.3207,85.3207,27861.0
2015-08-10 11:00:00,91.66,91.94,91.62,91.94,15763.0,85.3579,85.6187,85.3207,85.6187,15763.0
2015-08-10 11:05:00,91.96,92.09,91.93,92.05,16013.0,85.6373,85.7584,85.6094,85.7211,16013.0
2015-08-10 11:10:00,92.03,92.07,91.9,91.9,10803.0,85.7025,85.7397,85.5814,85.5814,10803.0
2015-08-10 11:15:00,91.92,91.94,91.78,91.79,13409.0,85.6,85.6187,85.4697,85.479,13409.0
2015-08-10 11:20:00,91.79,91.82,91.65,91.66,10607.0,85.479,85.5069,85.3486,85.3579,10607.0
2015-08-10 11:25:00,91.67,91.69,91.59,91.62,8672.0,85.3672,85.3859,85.2927,85.3207,8672.0
2015-08-10 11:30:00,91.6,91.66,91.56,91.63,7200.0,85.302,85.3579,85.2648,85.33,7200.0
2015-08-10 11:35:00,91.64,91.64,91.44,91.44,13472.0,85.3393,85.3393,85.153,85.153,13472.0
2015-08-10 11:40:00,91.47,91.48,91.3,91.35,8558.0,85.181,85.1903,85.0227,85.0692,8558.0
2015-08-10 11:45:00,91.37,91.44,91.35,91.41,6150.0,85.0879,85.153,85.0692,85.1251,6150.0
2015-08-10 11:50:00,91.44,91.57,91.43,91.55,8732.0,85.153,85.2741,85.1437,85.2555,8732.0
2015-08-10 11:55:00,91.53,91.54,91.4,91.46,7381.0,85.2369,85.2462,85.1158,85.1717,7381.0
2015-08-10 12:00:00,91.46,91.57,91.45,91.55,7630.0,85.1717,85.2741,85.1624,85.2555,7630.0
2015-08-10 12:05:00,91.55,91.64,91.51,91.64,7316.0,85.2555,85.3393,85.2182,85.3393,7316.0
2015-08-10 12:10:00,91.66,91.69,91.63,91.69,4654.0,85.3579,85.3859,85.33,85.3859,4654.0
2015-08-10 12:15:00,91.67,91.71,91.65,91.67,4917.0,85.3672,85.4045,85.3486,85.3672,4917.0
2015-08-10 12:20:00,91.67,91.69,91.66,91.68,6690.0,85.3672,85.3859,85.3579,85.3765,6690.0
2015-08-10 12:25:00,91.68,91.69,91.54,91.54,6423.0,85.3765,85.3859,85.2462,85.2462,6423.0
2015-08-10 12:30:00,91.56,91.57,91.49,91.55,7075.0,85.2648,85.2741,85.1996,85.2555,7075.0
2015-08-10 12:35:00,91.57,91.57,91.47,91.48,4121.0,85.2741,85.2741,85.181,85.1903,4121.0
2015-08-10 12:40:00,91.48,91.6,91.48,91.6,5206.0,85.1903,85.302,85.1903,85.302,5206.0
2015-08-10 12:45:00,91.6,91.62,91.53,91.57,12249.0,85.302,85.3207,85.2369,85.2741,12249.0
2015-08-10 12:50:00,91.55,91.56,91.38,91.38,13648.0,85.2555,85.2648,85.0972,85.0972,13648.0
2015-08-10 12:55:00,91.36,91.39,91.26,91.27,4501.0,85.0785,85.1065,84.9854,84.9947,4501.0
2015-08-10 13:00:00,91.28,91.29,91.23,91.23,12233.0,85.004,85.0134,84.9575,84.9575,12233.0
2015-08-10 13:05:00,91.23,91.26,91.1,91.19,29201.0,84.9575,84.9854,84.8364,84.9202,29201.0
2015-08-10 13:10:00,91.15,91.18,91.08,91.18,13195.0,84.883,84.9109,84.8178,84.9109,13195.0
2015-08-10 13:15:00,91.19,91.38,91.17,91.36,11055.0,84.9202,85.0972,84.9016,85.0785,11055.0
2015-08-10 13:20:00,91.36,91.53,91.33,91.39,12620.0,85.0785,85.2369,85.0506,85.1065,12620.0
2015-08-10 13:25:00,91.4,91.42,91.37,91.41,9407.0,85.1158,85.1344,85.0879,85.1251,9407.0
2015-08-10 13:30:00,91.42,91.56,91.39,91.53,18506.0,85.1344,85.2648,85.1065,85.2369,18506.0
2015-08-10 13:35:00,91.52,91.57,91.51,91.55,11552.0,85.2275,85.2741,85.2182,85.2555,11552.0
2015-08-10 13:40:00,91.54,91.59,91.52,91.52,8965.0,85.2462,85.2927,85.2275,85.2275,8965.0
2015-08-10 13:45:00,91.53,91.54,91.38,91.39,8736.0,85.2369,85.2462,85.0972,85.1065,8736.0
2015-08-10 13:50:00,91.41,91.43,91.39,91.39,14501.0,85.1251,85.1437,85.1065,85.1065,14501.0
2015-08-10 13:55:00,91.4,91.44,91.27,91.27,12027.0,85.1158,85.153,84.9947,84.9947,12027.0
2015-08-10 14:00:00,91.3,91.32,91.23,91.25,11354.0,85.0227,85.0413,84.9575,84.9761,11354.0
2015-08-10 14:05:00,91.23,91.34,91.23,91.34,12438.0,84.9575,85.0599,84.9575,85.0599,12438.0
2015-08-10 14:10:00,91.3,91.33,91.24,91.25,10020.0,85.0227,85.0506,84.9668,84.9761,10020.0
2015-08-10 14:15:00,91.26,91.32,91.25,91.27,14114.0,84.9854,85.0413,84.9761,84.9947,14114.0
2015-08-10 14:20:00,91.28,91.29,91.25,91.26,6829.0,85.004,85.0134,84.9761,84.9854,6829.0
2015-08-10 14:25:00,91.26,91.27,91.22,91.24,11762.0,84.9854,84.9947,84.9482,84.9668,11762.0
2015-08-10 14:30:00,91.25,91.26,91.17,91.24,12854.0,84.9761,84.9854,84.9016,84.9668,12854.0
2015-08-10 14:35:00,91.23,91.27,91.2,91.26,27124.0,84.9575,84.9947,84.9295,84.9854,27124.0
2015-08-10 14:40:00,91.25,91.26,91.2,91.25,8996.0,84.9761,84.9854,84.9295,84.9761,8996.0
2015-08-10 14:45:00,91.26,91.28,91.23,91.26,15046.0,84.9854,85.004,84.9575,84.9854,15046.0
2015-08-10 14:50:00,91.26,91.29,91.22,91.22,16162.0,84.9854,85.0134,84.9482,84.9482,16162.0
2015-08-10 14:55:00,91.22,91.25,91.19,91.22,9560.0,84.9482,84.9761,84.9202,84.9482,9560.0
2015-08-10 15:00:00,91.22,91.27,91.21,91.24,11993.0,84.9482,84.9947,84.9389,84.9668,11993.0
2015-08-10 15:05:00,91.22,91.28,91.21,91.23,18643.0,84.9482,85.004,84.9389,84.9575,18643.0
2015-08-10 15:10:00,91.23,91.25,91.22,91.24,16648.0,84.9575,84.9761,84.9482,84.9668,16648.0
2015-08-10 15:15:00,91.24,91.27,91.23,91.26,25815.0,84.9668,84.9947,84.9575,84.9854,25815.0
2015-08-10 15:20:00,91.27,91.31,91.24,91.3,25683.0,84.9947,85.032,84.9668,85.0227,25683.0
2015-08-10 15:25:00,91.3,91.3,91.26,91.3,20699.0,85.0227,85.0227,84.9854,85.0227,20699.0
2015-08-10 15:30:00,91.3,91.5,91.29,91.5,32455.0,85.0227,85.2089,85.0134,85.2089,32455.0
2015-08-10 15:35:00,91.49,91.55,91.46,91.48,26105.0,85.1996,85.2555,85.1717,85.1903,26105.0
2015-08-10 15:40:00,91.49,91.57,91.49,91.52,20298.0,85.1996,85.2741,85.1996,85.2275,20298.0
2015-08-10 15:45:00,91.52,91.52,91.42,91.44,31698.0,85.2275,85.2275,85.1344,85.153,31698.0
2015-08-10 15:50:00,91.44,91.48,91.42,91.44,29295.0,85.153,85.1903,85.1344,85.153,29295.0
2015-08-10 15:55:00,91.43,91.5,91.4,91.45,70730.0,85.1437,85.2089,85.1158,85.1624,70730.0
2015-08-11 09:30:00,90.69,90.97,90.57,90.89,33006.0,84.4546,84.7154,84.3429,84.6409,33006.0
2015-08-11 09:35:00,90.98,91.27,90.15,90.18,39981.0,84.7247,84.9947,83.9517,83.9797,39981.0
2015-08-11 09:40:00,90.19,90.31,90.0,90.16,54451.0,83.989,84.1007,83.8121,83.9611,54451.0
2015-08-11 09:45:00,90.17,90.23,90.01,90.16,25631.0,83.9704,84.0262,83.8214,83.9611,25631.0
2015-08-11 09:50:00,90.19,90.23,89.95,89.98,18168.0,83.989,84.0262,83.7655,83.7934,18168.0
2015-08-11 09:55:00,89.97,90.03,89.84,90.02,28261.0,83.7841,83.84,83.6631,83.8307,28261.0
2015-08-11 10:00:00,90.04,90.38,89.96,90.24,28308.0,83.8493,84.1659,83.7748,84.0356,28308.0
2015-08-11 10:05:00,90.22,90.27,90.04,90.04,109818.0,84.0169,84.0635,83.8493,83.8493,109818.0
2015-08-11 10:10:00,90.08,90.08,89.88,89.98,31510.0,83.8866,83.8866,83.7003,83.7934,31510.0
2015-08-11 10:15:00,90.03,90.26,89.96,90.26,28446.0,83.84,84.0542,83.7748,84.0542,28446.0
2015-08-11 10:20:00,90.28,90.32,90.15,90.32,16458.0,84.0728,84.1101,83.9517,84.1101,16458.0
2015-08-11 10:25:00,90.32,90.34,90.19,90.19,13320.0,84.1101,84.1287,83.989,83.989,13320.0
2015-08-11 10:30:00,90.21,90.22,90.0,90.06,15518.0,84.0076,84.0169,83.8121,83.8679,15518.0
2015-08-11 10:35:00,90.07,90.21,90.07,90.12,22730.0,83.8772,84.0076,83.8772,83.9238,22730.0
2015-08-11 10:40:00,90.12,90.25,90.1,90.18,11792.0,83.9238,84.0449,83.9052,83.9797,11792.0
2015-08-11 10:45:00,90.2,90.26,90.16,90.18,15059.0,83.9983,84.0542,83.9611,83.9797,15059.0
2015-08-11 10:50:00,90.15,90.15,89.92,89.93,12368.0,83.9517,83.9517,83.7376,83.7469,12368.0
2015-08-11 10:55:00,89.9,89.93,89.76,89.81,17450.0,83.7189,83.7469,83.5886,83.6351,17450.0
2015-08-11 11:00:00,89.8,89.93,89.78,89.81,16559.0,83.6258,83.7469,83.6072,83.6351,16559.0
2015-08-11 11:05:00,89.78,89.79,89.66,89.68,24348.0,83.6072,83.6165,83.4954,83.5141,24348.0
2015-08-11 11:10:00,89.68,89.72,89.6,89.61,19057.0,83.5141,83.5513,83.4396,83.4489,19057.0
2015-08-11 11:15:00,89.64,89.78,89.63,89.76,18047.0,83.4768,83.6072,83.4675,83.5886,18047.0
2015-08-11 11:20:00,89.73,89.75,89.62,89.62,10357.0,83.5606,83.5792,83.4582,83.4582,10357.0
2015-08-11 11:25:00,89.61,89.64,89.55,89.56,8858.0,83.4489,83.4768,83.393,83.4023,8858.0
2015-08-11 11:30:00,89.59,89.75,89.57,89.64,22287.0,83.4302,83.5792,83.4116,83.4768,22287.0
2015-08-11 11:35:00,89.64,89.66,89.46,89.5,17696.0,83.4768,83.4954,83.3092,83.3464,17696.0
2015-08-11 11:40:00,89.47,89.55,89.41,89.47,41369.0,83.3185,83.393,83.2626,83.3185,41369.0
2015-08-11 11:45:00,89.47,89.48,89.35,89.38,61675.0,83.3185,83.3278,83.2067,83.2347,61675.0
2015-08-11 11:50:00,89.36,89.36,89.08,89.24,65623.0,83.2161,83.2161,82.9553,83.1043,65623.0
2015-08-11 11:55:00,89.23,89.24,89.12,89.16,18175.0,83.095,83.1043,82.9926,83.0298,18175.0
2015-08-11 12:00:00,89.17,89.39,89.17,89.39,21989.0,83.0391,83.244,83.0391,83.244,21989.0
2015-08-11 12:05:00,89.42,89.47,89.38,89.4,16571.0,83.2719,83.3185,83.2347,83.2533,16571.0
2015-08-11 12:10:00,89.41,89.56,89.41,89.51,15996.0,83.2626,83.4023,83.2626,83.3557,15996.0
2015-08-11 12:15:00,89.5,89.52,89.39,89.44,11194.0,83.3464,83.3651,83.244,83.2906,11194.0
2015-08-11 12:20:00,89.43,89.45,89.33,89.35,17009.0,83.2812,83.2999,83.1881,83.2067,17009.0
2015-08-11 12:25:00,89.36,89.42,89.31,89.42,11368.0,83.2161,83.2719,83.1695,83.2719,11368.0
2015-08-11 12:30:00,89.42,89.61,89.42,89.61,12722.0,83.2719,83.4489,83.2719,83.4489,12722.0
2015-08-11 12:35:00,89.6,89.67,89.58,89.59,14095.0,83.4396,83.5047,83.4209,83.4302,14095.0
2015-08-11 12:40:00,89.62,89.74,89.61,89.68,9048.0,83.4582,83.5699,83.4489,83.5141,9048.0
2015-08-11 12:45:00,89.7,89.78,89.7,89.78,7800.0,83.5327,83.6072,83.5327,83.6072,7800.0
2015-08-11 12:50:00,89.77,89.84,89.75,89.8,9100.0,83.5979,83.6631,83.5792,83.6258,9100.0
2015-08-11 12:55:00,89.78,89.78,89.68,89.75,5200.0,83.6072,83.6072,83.5141,83.5792,5200.0
2015-08-11 13:00:00,89.75,89.8,89.7,89.78,9416.0,83.5792,83.6258,83.5327,83.6072,9416.0
2015-08-11 13:05:00,89.79,89.84,89.66,89.73,11044.0,83.6165,83.6631,83.4954,83.5606,11044.0
2015-08-11 13:10:00,89.72,89.73,89.63,89.67,6931.0,83.5513,83.5606,83.4675,83.5047,6931.0
2015-08-11 13:15:00,89.69,89.73,89.65,89.68,6327.0,83.5234,83.5606,83.4861,83.5141,6327.0
2015-08-11 13:20:00,89.68,89.7,89.62,89.7,8049.0,83.5141,83.5327,83.4582,83.5327,8049.0
2015-08-11 13:25:00,89.68,89.68,89.63,89.66,7506.0,83.5141,83.5141,83.4675,83.4954,7506.0
2015-08-11 13:30:00,89.65,89.73,89.65,89.72,8608.0,83.4861,83.5606,83.4861,83.5513,8608.0
2015-08-11 13:35:00,89.72,89.86,89.7,89.82,8281.0,83.5513,83.6817,83.5327,83.6444,8281.0
2015-08-11 13:40:00,89.81,89.86,89.78,89.86,4000.0,83.6351,83.6817,83.6072,83.6817,4000.0
2015-08-11 13:45:00,89.83,89.87,89.8,89.84,6995.0,83.6537,83.691,83.6258,83.6631,6995.0
2015-08-11 13:50:00,89.86,89.87,89.77,89.77,12952.0,83.6817,83.691,83.5979,83.5979,12952.0
2015-08-11 13:55:00,89.76,89.77,89.68,89.68,6425.0,83.5886,83.5979,83.5141,83.5141,6425.0
2015-08-11 14:00:00,89.69,89.7,89.6,89.66,13894.0,83.5234,83.5327,83.4396,83.4954,13894.0
2015-08-11 14:05:00,89.67,89.91,89.65,89.86,17972.0,83.5047,83.7282,83.4861,83.6817,17972.0
2015-08-11 14:10:00,89.85,89.85,89.63,89.63,18975.0,83.6724,83.6724,83.4675,83.4675,18975.0
2015-08-11 14:15:00,89.64,89.68,89.55,89.56,11035.0,83.4768,83.5141,83.393,83.4023,11035.0
2015-08-11 14:20:00,89.59,89.6,89.53,89.54,18730.0,83.4302,83.4396,83.3744,83.3837,18730.0
2015-08-11 14:25:00,89.56,89.79,89.54,89.75,13410.0,83.4023,83.6165,83.3837,83.5792,13410.0
2015-08-11 14:30:00,89.78,89.82,89.69,89.69,13467.0,83.6072,83.6444,83.5234,83.5234,13467.0
2015-08-11 14:35:00,89.66,89.76,89.66,89.7,12712.0,83.4954,83.5886,83.4954,83.5327,12712.0
2015-08-11 14:40:00,89.7,89.82,89.69,89.8,12300.0,83.5327,83.6444,83.5234,83.6258,12300.0
2015-08-11 14:45:00,89.8,89.92,89.8,89.89,11476.0,83.6258,83.7376,83.6258,83.7096,11476.0
2015-08-11 14:50:00,89.88,89.88,89.81,89.86,9704.0,83.7003,83.7003,83.6351,83.6817,9704.0
2015-08-11 14:55:00,89.88,90.04,89.86,90.02,12960.0,83.7003,83.8493,83.6817,83.8307,12960.0
2015-08-11 15:00:00,90.03,90.12,89.97,90.01,16462.0,83.84,83.9238,83.7841,83.8214,16462.0
2015-08-11 15:05:00,90.02,90.08,90.0,90.07,19134.0,83.8307,83.8866,83.8121,83.8772,19134.0
2015-08-11 15:10:00,90.06,90.28,90.06,90.26,38247.0,83.8679,84.0728,83.8679,84.0542,38247.0
2015-08-11 15:15:00,90.27,90.32,90.23,90.32,33901.0,84.0635,84.1101,84.0262,84.1101,33901.0
2015-08-11 15:20:00,90.33,90.38,90.26,90.37,21773.0,84.1194,84.1659,84.0542,84.1566,21773.0
2015-08-11 15:25:00,90.39,90.51,90.38,90.45,26721.0,84.1752,84.287,84.1659,84.2311,26721.0
2015-08-11 15:30:00,90.45,90.46,90.38,90.43,28586.0,84.2311,84.2404,84.1659,84.2125,28586.0
2015-08-11 15:35:00,90.43,90.52,90.41,90.51,34851.0,84.2125,84.2963,84.1939,84.287,34851.0
2015-08-11 15:40:00,90.51,90.62,90.46,90.57,31516.0,84.287,84.3894,84.2404,84.3429,31516.0
2015-08-11 15:45:00,90.57,90.6,90.45,90.45,31839.0,84.3429,84.3708,84.2311,84.2311,31839.0
2015-08-11 15:50:00,90.45,90.58,90.44,90.51,33087.0,84.2311,84.3522,84.2218,84.287,33087.0
2015-08-11 15:55:00,90.51,90.53,90.43,90.48,79617.0,84.287,84.3056,84.2125,84.2591,79617.0
2015-08-12 09:30:00,89.46,89.91,89.24,89.5,31912.0,83.3092,83.7282,83.1043,83.3464,31912.0
2015-08-12 09:35:00,89.51,89.9,89.47,89.89,17225.0,83.3557,83.7189,83.3185,83.7096,17225.0
2015-08-12 09:40:00,89.97,90.0,89.67,89.69,45484.0,83.7841,83.8121,83.5047,83.5234,45484.0
2015-08-12 09:45:00,89.76,90.02,89.5,89.51,19506.0,83.5886,83.8307,83.3464,83.3557,19506.0
2015-08-12 09:50:00,89.53,89.78,89.44,89.55,26299.0,83.3744,83.6072,83.2906,83.393,26299.0
2015-08-12 09:55:00,89.51,89.73,89.43,89.53,16290.0,83.3557,83.5606,83.2812,83.3744,16290.0
2015-08-12 10:00:00,89.55,89.57,89.3,89.51,14734.0,83.393,83.4116,83.1602,83.3557,14734.0
2015-08-12 10:05:00,89.52,89.52,89.32,89.35,8135.0,83.3651,83.3651,83.1788,83.2067,8135.0
2015-08-12 10:10:00,89.31,89.36,89.07,89.09,13956.0,83.1695,83.2161,82.946,82.9646,13956.0
2015-08-12 10:15:00,89.12,89.19,88.8,88.8,27262.0,82.9926,83.0577,82.6946,82.6946,27262.0
2015-08-12 10:20:00,88.84,88.85,88.3,88.31,36124.0,82.7318,82.7411,82.2289,82.2382,36124.0
2015-08-12 10:25:00,88.31,88.7,88.31,88.65,31407.0,82.2382,82.6014,82.2382,82.5549,31407.0
2015-08-12 10:30:00,88.59,88.74,88.46,88.61,27100.0,82.499,82.6387,82.3779,82.5176,27100.0
2015-08-12 10:35:00,88.6,88.66,88.5,88.66,56061.0,82.5083,82.5642,82.4152,82.5642,56061.0
2015-08-12 10:40:00,88.66,88.77,88.54,88.77,61209.0,82.5642,82.6666,82.4524,82.6666,61209.0
2015-08-12 10:45:00,88.76,88.98,88.75,88.89,35509.0,82.6573,82.8622,82.648,82.7784,35509.0
2015-08-12 10:50:00,88.85,88.87,88.67,88.73,11193.0,82.7411,82.7597,82.5735,82.6294,11193.0
2015-08-12 10:55:00,88.73,88.98,88.7,88.95,26860.0,82.6294,82.8622,82.6014,82.8342,26860.0
2015-08-12 11:00:00,88.95,89.22,88.95,89.15,29047.0,82.8342,83.0857,82.8342,83.0205,29047.0
2015-08-12 11:05:00,89.16,89.22,89.04,89.14,13965.0,83.0298,83.0857,82.9181,83.0112,13965.0
2015-08-12 11:10:00,89.14,89.15,88.85,88.85,33476.0,83.0112,83.0205,82.7411,82.7411,33476.0
2015-08-12 11:15:00,88.92,88.93,88.78,88.82,17550.0,82.8063,82.8156,82.6759,82.7132,17550.0
2015-08-12 11:20:00,88.78,88.81,88.64,88.77,14605.0,82.6759,82.7039,82.5456,82.6666,14605.0
2015-08-12 11:25:00,88.76,88.92,88.73,88.92,19378.0,82.6573,82.8063,82.6294,82.8063,19378.0
2015-08-12 11:30:00,88.93,88.93,88.72,88.76,20334.0,82.8156,82.8156,82.6201,82.6573,20334.0
2015-08-12 11:35:00,88.76,88.88,88.66,88.71,19789.0,82.6573,82.7691,82.5642,82.6107,19789.0
2015-08-12 11:40:00,88.7,88.84,88.68,88.83,17648.0,82.6014,82.7318,82.5828,82.7225,17648.0
2015-08-12 11:45:00,88.82,88.93,88.77,88.79,21963.0,82.7132,82.8156,82.6666,82.6852,21963.0
2015-08-12 11:50:00,88.78,88.79,88.64,88.64,10491.0,82.6759,82.6852,82.5456,82.5456,10491.0
2015-08-12 11:55:00,88.64,88.7,88.63,88.66,13056.0,82.5456,82.6014,82.5362,82.5642,13056.0
2015-08-12 12:00:00,88.67,88.67,88.53,88.62,18489.0,82.5735,82.5735,82.4431,82.5269,18489.0
2015-08-12 12:05:00,88.63,88.68,88.56,88.65,12022.0,82.5362,82.5828,82.4711,82.5549,12022.0
2015-08-12 12:10:00,88.65,88.83,88.63,88.83,8784.0,82.5549,82.7225,82.5362,82.7225,8784.0
2015-08-12 12:15:00,88.83,89.0,88.83,89.0,5159.0,82.7225,82.8808,82.7225,82.8808,5159.0
2015-08-12 12:20:00,88.98,88.99,88.92,88.99,6713.0,82.8622,82.8715,82.8063,82.8715,6713.0
2015-08-12 12:25:00,88.99,89.01,88.92,88.96,12770.0,82.8715,82.8901,82.8063,82.8436,12770.0
2015-08-12 12:30:00,88.97,89.03,88.96,88.98,37330.0,82.8529,82.9087,82.8436,82.8622,37330.0
2015-08-12 12:35:00,88.96,89.02,88.96,89.02,14958.0,82.8436,82.8994,82.8436,82.8994,14958.0
2015-08-12 12:40:00,88.99,89.14,88.99,89.14,5239.0,82.8715,83.0112,82.8715,83.0112,5239.0
2015-08-12 12:45:00,89.15,89.19,89.0,89.0,9130.0,83.0205,83.0577,82.8808,82.8808,9130.0
2015-08-12 12:50:00,88.99,89.18,88.97,89.12,30548.0,82.8715,83.0484,82.8529,82.9926,30548.0
2015-08-12 12:55:00,89.08,89.08,88.97,89.02,7877.0,82.9553,82.9553,82.8529,82.8994,7877.0
2015-08-12 13:00:00,89.04,89.34,89.03,89.32,15189.0,82.9181,83.1974,82.9087,83.1788,15189.0
2015-08-12 13:05:00,89.31,89.34,89.27,89.28,8500.0,83.1695,83.1974,83.1322,83.1416,8500.0
2015-08-12 13:10:00,89.28,89.32,89.25,89.31,8496.0,83.1416,83.1788,83.1136,83.1695,8496.0
2015-08-12 13:15:00,89.35,89.4,89.3,89.4,8701.0,83.2067,83.2533,83.1602,83.2533,8701.0
2015-08-12 13:20:00,89.4,89.54,89.39,89.51,13713.0,83.2533,83.3837,83.244,83.3557,13713.0
2015-08-12 13:25:00,89.49,89.52,89.41,89.41,12631.0,83.3371,83.3651,83.2626,83.2626,12631.0
2015-08-12 13:30:00,89.43,89.46,89.4,89.44,34919.0,83.2812,83.3092,83.2533,83.2906,34919.0
2015-08-12 13:35:00,89.44,89.59,89.42,89.56,24164.0,83.2906,83.4302,83.2719,83.4023,24164.0
2015-08-12 13:40:00,89.54,89.69,89.53,89.69,23265.0,83.3837,83.5234,83.3744,83.5234,23265.0
2015-08-12 13:45:00,89.72,90.05,89.72,90.03,22526.0,83.5513,83.8586,83.5513,83.84,22526.0
2015-08-12 13:50:00,90.08,90.18,90.07,90.18,10067.0,83.8866,83.9797,83.8772,83.9797,10067.0
2015-08-12 13:55:00,90.17,90.25,90.12,90.19,12493.0,83.9704,84.0449,83.9238,83.989,12493.0
2015-08-12 14:00:00,90.16,90.18,90.1,90.18,26708.0,83.9611,83.9797,83.9052,83.9797,26708.0
2015-08-12 14:05:00,90.18,90.31,90.15,90.31,15079.0,83.9797,84.1007,83.9517,84.1007,15079.0
2015-08-12 14:10:00,90.32,91.3,90.29,90.47,48599.0,84.1101,85.0227,84.0821,84.2497,48599.0
2015-08-12 14:15:00,90.48,90.57,90.44,90.53,28700.0,84.2591,84.3429,84.2218,84.3056,28700.0
2015-08-12 14:20:00,90.55,90.61,90.35,90.41,23573.0,84.3242,84.3801,84.138,84.1939,23573.0
2015-08-12 14:25:00,90.4,90.43,90.12,90.17,26396.0,84.1846,84.2125,83.9238,83.9704,26396.0
2015-08-12 14:30:00,90.17,90.19,90.0,90.05,18401.0,83.9704,83.989,83.8121,83.8586,18401.0
2015-08-12 14:35:00,90.07,90.42,90.07,90.41,17864.0,83.8772,84.2032,83.8772,84.1939,17864.0
2015-08-12 14:40:00,90.41,90.6,90.39,90.54,17642.0,84.1939,84.3708,84.1752,84.3149,17642.0
2015-08-12 14:45:00,90.58,90.63,90.55,90.6,19630.0,84.3522,84.3987,84.3242,84.3708,19630.0
2015-08-12 14:50:00,90.58,90.67,90.57,90.62,10598.0,84.3522,84.436,84.3429,84.3894,10598.0
2015-08-12 14:55:00,90.61,90.63,90.55,90.63,6177.0,84.3801,84.3987,84.3242,84.3987,6177.0
2015-08-12 15:00:00,90.63,90.69,90.57,90.57,9067.0,84.3987,84.4546,84.3429,84.3429,9067.0
2015-08-12 15:05:00,90.58,90.67,90.56,90.66,10341.0,84.3522,84.436,84.3336,84.4267,10341.0
2015-08-12 15:10:00,90.61,90.64,90.53,90.54,9035.0,84.3801,84.4081,84.3056,84.3149,9035.0
2015-08-12 15:15:00,90.55,90.63,90.55,90.63,10461.0,84.3242,84.3987,84.3242,84.3987,10461.0
2015-08-12 15:20:00,90.63,90.81,90.63,90.78,15964.0,84.3987,84.5664,84.3987,84.5384,15964.0
2015-08-12 15:25:00,90.77,90.85,90.75,90.85,21082.0,84.5291,84.6036,84.5105,84.6036,21082.0
2015-08-12 15:30:00,90.84,90.96,90.83,90.95,25911.0,84.5943,84.706,84.585,84.6967,25911.0
2015-08-12 15:35:00,90.96,90.97,90.87,90.89,22351.0,84.706,84.7154,84.6222,84.6409,22351.0
2015-08-12 15:40:00,90.89,90.91,90.81,90.84,16202.0,84.6409,84.6595,84.5664,84.5943,16202.0
2015-08-12 15:45:00,90.84,90.92,90.81,90.87,41457.0,84.5943,84.6688,84.5664,84.6222,41457.0
2015-08-12 15:50:00,90.88,90.93,90.82,90.85,27912.0,84.6315,84.6781,84.5757,84.6036,27912.0
2015-08-12 15:55:00,90.88,90.88,90.77,90.87,57099.0,84.6315,84.6315,84.5291,84.6222,57099.0
2015-08-13 09:30:00,91.11,91.7,90.89,91.08,60061.0,84.8457,85.3952,84.6409,84.8178,60061.0
2015-08-13 09:35:00,91.17,91.89,91.17,91.38,49200.0,84.9016,85.5721,84.9016,85.0972,49200.0
2015-08-13 09:40:00,91.22,91.38,91.0,91.15,14088.0,84.9482,85.0972,84.7433,84.883,14088.0
2015-08-13 09:45:00,91.23,91.25,90.83,90.98,8961.0,84.9575,84.9761,84.585,84.7247,8961.0
2015-08-13 09:50:00,90.95,91.12,90.81,91.11,4994.0,84.6967,84.855,84.5664,84.8457,4994.0
2015-08-13 09:55:00,91.1,91.24,90.99,91.17,13036.0,84.8364,84.9668,84.734,84.9016,13036.0
2015-08-13 10:00:00,91.1,91.18,90.72,90.72,18997.0,84.8364,84.9109,84.4825,84.4825,18997.0
2015-08-13 10:05:00,90.68,90.85,90.66,90.78,10900.0,84.4453,84.6036,84.4267,84.5384,10900.0
2015-08-13 10:10:00,90.78,90.86,90.69,90.71,10807.0,84.5384,84.6129,84.4546,84.4732,10807.0
2015-08-13 10:15:00,90.73,91.06,90.65,91.04,21760.0,84.4919,84.7992,84.4174,84.7805,21760.0
2015-08-13 10:20:00,91.0,91.11,90.92,91.04,7746.0,84.7433,84.8457,84.6688,84.7805,7746.0
2015-08-13 10:25:00,91.0,91.17,91.0,91.17,5102.0,84.7433,84.9016,84.7433,84.9016,5102.0
2015-08-13 10:30:00,91.12,91.12,90.94,90.94,10391.0,84.855,84.855,84.6874,84.6874,10391.0
2015-08-13 10:35:00,90.93,91.02,90.7,91.02,22002.0,84.6781,84.7619,84.4639,84.7619,22002.0
2015-08-13 10:40:00,91.07,91.14,90.91,90.91,5610.0,84.8085,84.8737,84.6595,84.6595,5610.0
2015-08-13 10:45:00,90.99,90.99,90.78,90.78,11735.0,84.734,84.734,84.5384,84.5384,11735.0
2015-08-13 10:50:00,90.76,90.97,90.71,90.87,19304.0,84.5198,84.7154,84.4732,84.6222,19304.0
2015-08-13 10:55:00,90.85,90.9,90.73,90.78,9423.0,84.6036,84.6502,84.4919,84.5384,9423.0
2015-08-13 11:00:00,90.77,90.84,90.72,90.72,7029.0,84.5291,84.5943,84.4825,84.4825,7029.0
2015-08-13 11:05:00,90.72,90.76,90.54,90.59,18656.0,84.4825,84.5198,84.3149,84.3615,18656.0
2015-08-13 11:10:00,90.55,90.55,90.46,90.49,9435.0,84.3242,84.3242,84.2404,84.2684,9435.0
2015-08-13 11:15:00,90.54,90.69,90.48,90.69,8297.0,84.3149,84.4546,84.2591,84.4546,8297.0
2015-08-13 11:20:00,90.66,90.67,90.56,90.59,5437.0,84.4267,84.436,84.3336,84.3615,5437.0
2015-08-13 11:25:00,90.6,90.65,90.52,90.53,10241.0,84.3708,84.4174,84.2963,84.3056,10241.0
2015-08-13 11:30:00,90.59,90.73,90.58,90.72,5000.0,84.3615,84.4919,84.3522,84.4825,5000.0
2015-08-13 11:35:00,90.75,90.81,90.72,90.81,5100.0,84.5105,84.5664,84.4825,84.5664,5100.0
2015-08-13 11:40:00,90.8,90.85,90.76,90.84,6811.0,84.557,84.6036,84.5198,84.5943,6811.0
2015-08-13 11:45:00,90.86,90.94,90.81,90.9,6383.0,84.6129,84.6874,84.5664,84.6502,6383.0
2015-08-13 11:50:00,90.89,90.93,90.8,90.92,7511.0,84.6409,84.6781,84.557,84.6688,7511.0
2015-08-13 11:55:00,90.89,90.9,90.75,90.82,8786.0,84.6409,84.6502,84.5105,84.5757,8786.0
2015-08-13 12:00:00,90.83,90.92,90.76,90.84,5500.0,84.585,84.6688,84.5198,84.5943,5500.0
2015-08-13 12:05:00,90.87,90.9,90.82,90.87,4730.0,84.6222,84.6502,84.5757,84.6222,4730.0
2015-08-13 12:10:00,90.85,90.89,90.79,90.8,4050.0,84.6036,84.6409,84.5477,84.557,4050.0
2015-08-13 12:15:00,90.82,90.82,90.75,90.77,8952.0,84.5757,84.5757,84.5105,84.5291,8952.0
2015-08-13 12:20:00,90.78,90.78,90.71,90.71,4600.0,84.5384,84.5384,84.4732,84.4732,4600.0
2015-08-13 12:25:00,90.75,90.86,90.75,90.86,7810.0,84.5105,84.6129,84.5105,84.6129,7810.0
2015-08-13 12:30:00,90.86,90.94,90.86,90.94,4400.0,84.6129,84.6874,84.6129,84.6874,4400.0
2015-08-13 12:35:00,90.93,90.95,90.78,90.83,6189.0,84.6781,84.6967,84.5384,84.585,6189.0
2015-08-13 12:40:00,90.82,90.87,90.75,90.79,5940.0,84.5757,84.6222,84.5105,84.5477,5940.0
2015-08-13 12:45:00,90.8,90.89,90.78,90.87,5620.0,84.557,84.6409,84.5384,84.6222,5620.0
2015-08-13 12:50:00,90.9,90.97,90.9,90.94,5550.0,84.6502,84.7154,84.6502,84.6874,5550.0
2015-08-13 12:55:00,90.94,90.98,90.88,90.88,3513.0,84.6874,84.7247,84.6315,84.6315,3513.0
2015-08-13 13:00:00,90.88,90.95,90.86,90.95,5036.0,84.6315,84.6967,84.6129,84.6967,5036.0
2015-08-13 13:05:00,90.95,91.01,90.94,91.01,4600.0,84.6967,84.7526,84.6874,84.7526,4600.0
2015-08-13 13:10:00,91.0,91.02,90.95,90.99,5384.0,84.7433,84.7619,84.6967,84.734,5384.0
2015-08-13 13:15:00,91.01,91.03,90.94,90.98,10068.0,84.7526,84.7712,84.6874,84.7247,10068.0
2015-08-13 13:20:00,91.01,91.1,91.01,91.07,7116.0,84.7526,84.8364,84.7526,84.8085,7116.0
2015-08-13 13:25:00,91.08,91.1,91.05,91.09,4710.0,84.8178,84.8364,84.7899,84.8271,4710.0
2015-08-13 13:30:00,91.09,91.11,91.05,91.09,14716.0,84.8271,84.8457,84.7899,84.8271,14716.0
2015-08-13 13:35:00,91.08,91.12,91.05,91.09,19788.0,84.8178,84.855,84.7899,84.8271,19788.0
2015-08-13 13:40:00,91.08,91.13,91.07,91.1,4453.0,84.8178,84.8644,84.8085,84.8364,4453.0
2015-08-13 13:45:00,91.1,91.21,91.1,91.12,9201.0,84.8364,84.9389,84.8364,84.855,9201.0
2015-08-13 13:50:00,91.1,91.1,91.02,91.09,12394.0,84.8364,84.8364,84.7619,84.8271,12394.0
2015-08-13 13:55:00,91.1,91.12,91.07,91.08,3100.0,84.8364,84.855,84.8085,84.8178,3100.0
2015-08-13 14:00:00,91.09,91.15,91.04,91.15,6458.0,84.8271,84.883,84.7805,84.883,6458.0
2015-08-13 14:05:00,91.13,91.16,91.09,91.14,5854.0,84.8644,84.8923,84.8271,84.8737,5854.0
2015-08-13 14:10:00,91.12,91.21,91.08,91.2,7938.0,84.855,84.9389,84.8178,84.9295,7938.0
2015-08-13 14:15:00,91.18,91.27,91.18,91.26,9302.0,84.9109,84.9947,84.9109,84.9854,9302.0
2015-08-13 14:20:00,91.28,91.29,91.24,91.26,6126.0,85.004,85.0134,84.9668,84.9854,6126.0
2015-08-13 14:25:00,91.28,91.29,91.22,91.22,13140.0,85.004,85.0134,84.9482,84.9482,13140.0
2015-08-13 14:30:00,91.23,91.31,91.2,91.29,11696.0,84.9575,85.032,84.9295,85.0134,11696.0
2015-08-13 14:35:00,91.28,91.28,91.2,91.2,6200.0,85.004,85.004,84.9295,84.9295,6200.0
2015-08-13 14:40:00,91.2,91.23,91.19,91.2,7261.0,84.9295,84.9575,84.9202,84.9295,7261.0
2015-08-13 14:45:00,91.21,91.29,91.2,91.27,11661.0,84.9389,85.0134,84.9295,84.9947,11661.0
2015-08-13 14:50:00,91.28,91.34,91.28,91.33,11162.0,85.004,85.0599,85.004,85.0506,11162.0
2015-08-13 14:55:00,91.33,91.36,91.25,91.25,6076.0,85.0506,85.0785,84.9761,84.9761,6076.0
2015-08-13 15:00:00,91.27,91.31,91.21,91.23,9317.0,84.9947,85.032,84.9389,84.9575,9317.0
2015-08-13 15:05:00,91.22,91.22,91.06,91.1,16759.0,84.9482,84.9482,84.7992,84.8364,16759.0
2015-08-13 15:10:00,91.1,91.17,91.04,91.17,8206.0,84.8364,84.9016,84.7805,84.9016,8206.0
2015-08-13 15:15:00,91.17,91.18,91.1,91.1,10732.0,84.9016,84.9109,84.8364,84.8364,10732.0
2015-08-13 15:20:00,91.1,91.14,90.98,91.0,16295.0,84.8364,84.8737,84.7247,84.7433,16295.0
2015-08-13 15:25:00,91.0,91.06,91.0,91.03,18456.0,84.7433,84.7992,84.7433,84.7712,18456.0
2015-08-13 15:30:00,91.03,91.03,90.8,90.83,12949.0,84.7712,84.7712,84.557,84.585,12949.0
2015-08-13 15:35:00,90.82,90.86,90.74,90.86,21674.0,84.5757,84.6129,84.5012,84.6129,21674.0
2015-08-13 15:40:00,90.86,90.91,90.74,90.84,15792.0,84.6129,84.6595,84.5012,84.5943,15792.0
2015-08-13 15:45:00,90.84,91.06,90.82,90.99,28533.0,84.5943,84.7992,84.5757,84.734,28533.0
2015-08-13 15:50:00,90.96,91.01,90.88,91.01,31388.0,84.706,84.7526,84.6315,84.7526,31388.0
2015-08-13 15:55:00,91.0,91.0,90.85,90.86,77014.0,84.7433,84.7433,84.6036,84.6129,77014.0
2015-08-14 09:30:00,91.22,91.26,90.9,91.22,25223.0,84.9482,84.9854,84.6502,84.9482,25223.0
2015-08-14 09:35:00,91.22,91.6,91.11,91.41,67686.0,84.9482,85.302,84.8457,85.1251,67686.0
2015-08-14 09:40:00,91.4,91.62,91.34,91.47,17974.0,85.1158,85.3207,85.0599,85.181,17974.0
2015-08-14 09:45:00,91.47,91.58,91.39,91.41,39666.0,85.181,85.2834,85.1065,85.1251,39666.0
2015-08-14 09:50:00,91.43,91.69,91.37,91.61,54300.0,85.1437,85.3859,85.0879,85.3114,54300.0
2015-08-14 09:55:00,91.56,91.76,91.56,91.76,19378.0,85.2648,85.451,85.2648,85.451,19378.0
2015-08-14 10:00:00,91.75,91.86,91.64,91.67,37648.0,85.4417,85.5442,85.3393,85.3672,37648.0
2015-08-14 10:05:00,91.67,91.7,91.3,91.36,16129.0,85.3672,85.3952,85.0227,85.0785,16129.0
2015-08-14 10:10:00,91.33,91.53,91.27,91.37,21734.0,85.0506,85.2369,84.9947,85.0879,21734.0
2015-08-14 10:15:00,91.34,91.48,91.33,91.44,28594.0,85.0599,85.1903,85.0506,85.153,28594.0
2015-08-14 10:20:00,91.44,91.44,91.25,91.29,28571.0,85.153,85.153,84.9761,85.0134,28571.0
2015-08-14 10:25:00,91.32,91.46,91.32,91.39,11253.0,85.0413,85.1717,85.0413,85.1065,11253.0
2015-08-14 10:30:00,91.39,91.51,91.38,91.4,32343.0,85.1065,85.2182,85.0972,85.1158,32343.0
2015-08-14 10:35:00,91.41,91.49,91.36,91.46,11007.0,85.1251,85.1996,85.0785,85.1717,11007.0
2015-08-14 10:40:00,91.49,91.64,91.44,91.59,17486.0,85.1996,85.3393,85.153,85.2927,17486.0
2015-08-14 10:45:00,91.56,91.59,91.45,91.55,13501.0,85.2648,85.2927,85.1624,85.2555,13501.0
2015-08-14 10:50:00,91.57,91.61,91.53,91.57,16066.0,85.2741,85.3114,85.2369,85.2741,16066.0
2015-08-14 10:55:00,91.58,91.62,91.49,91.53,14470.0,85.2834,85.3207,85.1996,85.2369,14470.0
2015-08-14 11:00:00,91.44,91.49,91.35,91.35,10800.0,85.153,85.1996,85.0692,85.0692,10800.0
2015-08-14 11:05:00,91.36,91.44,91.34,91.34,8497.0,85.0785,85.153,85.0599,85.0599,8497.0
2015-08-14 11:10:00,91.32,91.44,91.26,91.31,15776.0,85.0413,85.153,84.9854,85.032,15776.0
2015-08-14 11:15:00,91.3,91.35,91.29,91.31,18800.0,85.0227,85.0692,85.0134,85.032,18800.0
2015-08-14 11:20:00,91.29,91.49,91.28,91.46,17541.0,85.0134,85.1996,85.004,85.1717,17541.0
2015-08-14 11:25:00,91.46,91.47,91.32,91.35,14443.0,85.1717,85.181,85.0413,85.0692,14443.0
2015-08-14 11:30:00,91.37,91.38,91.28,91.34,5462.0,85.0879,85.0972,85.004,85.0599,5462.0
2015-08-14 11:35:00,91.33,91.4,91.25,91.39,20904.0,85.0506,85.1158,84.9761,85.1065,20904.0
2015-08-14 11:40:00,91.4,91.54,91.4,91.5,14956.0,85.1158,85.2462,85.1158,85.2089,14956.0
2015-08-14 11:45:00,91.51,91.58,91.44,91.44,28728.0,85.2182,85.2834,85.153,85.153,28728.0
2015-08-14 11:50:00,91.45,91.52,91.42,91.49,6363.0,85.1624,85.2275,85.1344,85.1996,6363.0
2015-08-14 11:55:00,91.51,91.6,91.51,91.56,11069.0,85.2182,85.302,85.2182,85.2648,11069.0
2015-08-14 12:00:00,91.55,91.6,91.52,91.52,9328.0,85.2555,85.302,85.2275,85.2275,9328.0
2015-08-14 12:05:00,91.5,91.55,91.43,91.49,9943.0,85.2089,85.2555,85.1437,85.1996,9943.0
2015-08-14 12:10:00,91.49,91.58,91.49,91.56,17978.0,85.1996,85.2834,85.1996,85.2648,17978.0
2015-08-14 12:15:00,91.56,91.68,91.53,91.57,24012.0,85.2648,85.3765,85.2369,85.2741,24012.0
2015-08-14 12:20:00,91.59,91.6,91.43,91.47,7406.0,85.2927,85.302,85.1437,85.181,7406.0
2015-08-14 12:25:00,91.48,91.53,91.46,91.53,6408.0,85.1903,85.2369,85.1717,85.2369,6408.0
2015-08-14 12:30:00,91.53,91.57,91.51,91.51,4602.0,85.2369,85.2741,85.2182,85.2182,4602.0
2015-08-14 12:35:00,91.54,91.56,91.42,91.42,8008.0,85.2462,85.2648,85.1344,85.1344,8008.0
2015-08-14 12:40:00,91.44,91.47,91.42,91.42,10880.0,85.153,85.181,85.1344,85.1344,10880.0
2015-08-14 12:45:00,91.42,91.43,91.31,91.32,9094.0,85.1344,85.1437,85.032,85.0413,9094.0
2015-08-14 12:50:00,91.32,91.36,91.3,91.35,4664.0,85.0413,85.0785,85.0227,85.0692,4664.0
2015-08-14 12:55:00,91.35,91.43,91.33,91.33,8765.0,85.0692,85.1437,85.0506,85.0506,8765.0
2015-08-14 13:00:00,91.34,91.37,91.3,91.35,6008.0,85.0599,85.0879,85.0227,85.0692,6008.0
2015-08-14 13:05:00,91.36,91.43,91.34,91.38,5308.0,85.0785,85.1437,85.0599,85.0972,5308.0
2015-08-14 13:10:00,91.35,91.45,91.33,91.44,6253.0,85.0692,85.1624,85.0506,85.153,6253.0
2015-08-14 13:15:00,91.48,91.5,91.41,91.41,12220.0,85.1903,85.2089,85.1251,85.1251,12220.0
2015-08-14 13:20:00,91.44,91.47,91.4,91.42,10041.0,85.153,85.181,85.1158,85.1344,10041.0
2015-08-14 13:25:00,91.41,91.42,91.37,91.39,4205.0,85.1251,85.1344,85.0879,85.1065,4205.0
2015-08-14 13:30:00,91.38,91.42,91.38,91.41,5600.0,85.0972,85.1344,85.0972,85.1251,5600.0
2015-08-14 13:35:00,91.38,91.38,91.33,91.37,6700.0,85.0972,85.0972,85.0506,85.0879,6700.0
2015-08-14 13:40:00,91.38,91.38,91.35,91.35,5007.0,85.0972,85.0972,85.0692,85.0692,5007.0
2015-08-14 13:45:00,91.35,91.4,91.33,91.4,4558.0,85.0692,85.1158,85.0506,85.1158,4558.0
2015-08-14 13:50:00,91.39,91.43,91.39,91.4,8349.0,85.1065,85.1437,85.1065,85.1158,8349.0
2015-08-14 13:55:00,91.39,91.4,91.33,91.4,6157.0,85.1065,85.1158,85.0506,85.1158,6157.0
2015-08-14 14:00:00,91.39,91.4,91.35,91.4,5011.0,85.1065,85.1158,85.0692,85.1158,5011.0
2015-08-14 14:05:00,91.39,91.41,91.34,91.37,5050.0,85.1065,85.1251,85.0599,85.0879,5050.0
2015-08-14 14:10:00,91.36,91.5,91.35,91.49,6608.0,85.0785,85.2089,85.0692,85.1996,6608.0
2015-08-14 14:15:00,91.49,91.52,91.4,91.44,6070.0,85.1996,85.2275,85.1158,85.153,6070.0
2015-08-14 14:20:00,91.45,91.47,91.43,91.44,4400.0,85.1624,85.181,85.1437,85.153,4400.0
2015-08-14 14:25:00,91.44,91.5,91.44,91.44,5622.0,85.153,85.2089,85.153,85.153,5622.0
2015-08-14 14:30:00,91.42,91.5,91.37,91.46,8450.0,85.1344,85.2089,85.0879,85.1717,8450.0
2015-08-14 14:35:00,91.46,91.46,91.33,91.37,6398.0,85.1717,85.1717,85.0506,85.0879,6398.0
2015-08-14 14:40:00,91.37,91.4,91.36,91.39,6963.0,85.0879,85.1158,85.0785,85.1065,6963.0
2015-08-14 14:45:00,91.39,91.41,91.37,91.4,10590.0,85.1065,85.1251,85.0879,85.1158,10590.0
2015-08-14 14:50:00,91.41,91.44,91.41,91.41,4300.0,85.1251,85.153,85.1251,85.1251,4300.0
2015-08-14 14:55:00,91.42,91.46,91.38,91.42,9793.0,85.1344,85.1717,85.0972,85.1344,9793.0
2015-08-14 15:00:00,91.42,91.48,91.42,91.47,10813.0,85.1344,85.1903,85.1344,85.181,10813.0
2015-08-14 15:05:00,91.46,91.55,91.46,91.54,9227.0,85.1717,85.2555,85.1717,85.2462,9227.0
2015-08-14 15:10:00,91.53,91.57,91.53,91.57,9219.0,85.2369,85.2741,85.2369,85.2741,9219.0
2015-08-14 15:15:00,91.56,91.6,91.55,91.58,13515.0,85.2648,85.302,85.2555,85.2834,13515.0
2015-08-14 15:20:00,91.59,91.59,91.55,91.57,18827.0,85.2927,85.2927,85.2555,85.2741,18827.0
2015-08-14 15:25:00,91.56,91.57,91.49,91.51,19513.0,85.2648,85.2741,85.1996,85.2182,19513.0
2015-08-14 15:30:00,91.53,91.54,91.46,91.49,16610.0,85.2369,85.2462,85.1717,85.1996,16610.0
2015-08-14 15:35:00,91.5,91.54,91.48,91.5,15396.0,85.2089,85.2462,85.1903,85.2089,15396.0
2015-08-14 15:40:00,91.51,91.51,91.46,91.47,9910.0,85.2182,85.2182,85.1717,85.181,9910.0
2015-08-14 15:45:00,91.48,91.52,91.46,91.46,31718.0,85.1903,85.2275,85.1717,85.1717,31718.0
2015-08-14 15:50:00,91.47,91.53,91.47,91.48,24524.0,85.181,85.2369,85.181,85.1903,24524.0
2015-08-14 15:55:00,91.46,91.52,91.39,91.45,98438.0,85.1717,85.2275,85.1065,85.1624,98438.0
2015-08-17 09:30:00,90.81,90.81,90.37,90.43,46462.0,84.5664,84.5664,84.1566,84.2125,46462.0
2015-08-17 09:35:00,90.48,90.48,90.19,90.4,59886.0,84.2591,84.2591,83.989,84.1846,59886.0
2015-08-17 09:40:00,90.4,90.44,90.0,90.13,73650.0,84.1846,84.2218,83.8121,83.9331,73650.0
2015-08-17 09:45:00,90.14,90.31,90.0,90.04,36930.0,83.9424,84.1007,83.8121,83.8493,36930.0
2015-08-17 09:50:00,90.0,90.32,89.97,90.17,27014.0,83.8121,84.1101,83.7841,83.9704,27014.0
2015-08-17 09:55:00,90.2,90.25,89.91,89.91,23134.0,83.9983,84.0449,83.7282,83.7282,23134.0
2015-08-17 10:00:00,89.93,89.95,89.76,89.85,26764.0,83.7469,83.7655,83.5886,83.6724,26764.0
2015-08-17 10:05:00,89.87,89.96,89.83,89.92,25263.0,83.691,83.7748,83.6537,83.7376,25263.0
2015-08-17 10:10:00,89.91,89.95,89.77,89.77,26566.0,83.7282,83.7655,83.5979,83.5979,26566.0
2015-08-17 10:15:00,89.78,90.27,89.77,90.27,23956.0,83.6072,84.0635,83.5979,84.0635,23956.0
2015-08-17 10:20:00,90.27,90.35,90.25,90.25,13256.0,84.0635,84.138,84.0449,84.0449,13256.0
2015-08-17 10:25:00,90.24,90.29,90.2,90.23,14111.0,84.0356,84.0821,83.9983,84.0262,14111.0
2015-08-17 10:30:00,90.2,90.42,90.18,90.42,26596.0,83.9983,84.2032,83.9797,84.2032,26596.0
2015-08-17 10:35:00,90.4,90.45,90.35,90.45,12777.0,84.1846,84.2311,84.138,84.2311,12777.0
2015-08-17 10:40:00,90.47,90.7,90.46,90.7,8997.0,84.2497,84.4639,84.2404,84.4639,8997.0
2015-08-17 10:45:00,90.73,90.89,90.73,90.84,16722.0,84.4919,84.6409,84.4919,84.5943,16722.0
2015-08-17 10:50:00,90.87,91.12,90.84,91.1,11066.0,84.6222,84.855,84.5943,84.8364,11066.0
2015-08-17 10:55:00,91.16,91.26,91.16,91.23,11718.0,84.8923,84.9854,84.8923,84.9575,11718.0
2015-08-17 11:00:00,91.23,91.45,91.22,91.41,35866.0,84.9575,85.1624,84.9482,85.1251,35866.0
2015-08-17 11:05:00,91.39,91.51,91.38,91.44,21364.0,85.1065,85.2182,85.0972,85.153,21364.0
2015-08-17 11:10:00,91.46,91.52,91.4,91.45,20865.0,85.1717,85.2275,85.1158,85.1624,20865.0
2015-08-17 11:15:00,91.45,91.45,91.28,91.29,20936.0,85.1624,85.1624,85.004,85.0134,20936.0
2015-08-17 11:20:00,91.3,91.44,91.28,91.38,20001.0,85.0227,85.153,85.004,85.0972,20001.0
2015-08-17 11:25:00,91.4,91.47,91.33,91.33,16600.0,85.1158,85.181,85.0506,85.0506,16600.0
2015-08-17 11:30:00,91.33,91.37,91.26,91.35,30670.0,85.0506,85.0879,84.9854,85.0692,30670.0
2015-08-17 11:35:00,91.33,91.36,91.09,91.09,27916.0,85.0506,85.0785,84.8271,84.8271,27916.0
2015-08-17 11:40:00,91.09,91.2,91.02,91.05,32675.0,84.8271,84.9295,84.7619,84.7899,32675.0
2015-08-17 11:45:00,91.06,91.16,90.98,91.08,32095.0,84.7992,84.8923,84.7247,84.8178,32095.0
2015-08-17 11:50:00,91.09,91.16,90.85,90.87,19109.0,84.8271,84.8923,84.6036,84.6222,19109.0
2015-08-17 11:55:00,90.89,90.94,90.84,90.87,10237.0,84.6409,84.6874,84.5943,84.6222,10237.0
2015-08-17 12:00:00,90.91,91.02,90.86,90.86,17521.0,84.6595,84.7619,84.6129,84.6129,17521.0
2015-08-17 12:05:00,90.86,90.99,90.86,90.99,11452.0,84.6129,84.734,84.6129,84.734,11452.0
2015-08-17 12:10:00,91.02,91.02,90.9,90.9,13999.0,84.7619,84.7619,84.6502,84.6502,13999.0
2015-08-17 12:15:00,90.89,90.99,90.84,90.86,11421.0,84.6409,84.734,84.5943,84.6129,11421.0
2015-08-17 12:20:00,90.85,90.98,90.84,90.91,14122.0,84.6036,84.7247,84.5943,84.6595,14122.0
2015-08-17 12:25:00,90.91,90.95,90.81,90.84,13242.0,84.6595,84.6967,84.5664,84.5943,13242.0
2015-08-17 12:30:00,90.82,91.07,90.82,91.03,14471.0,84.5757,84.8085,84.5757,84.7712,14471.0
2015-08-17 12:35:00,91.07,91.11,91.03,91.08,5292.0,84.8085,84.8457,84.7712,84.8178,5292.0
2015-08-17 12:40:00,91.04,91.22,91.04,91.15,8106.0,84.7805,84.9482,84.7805,84.883,8106.0
2015-08-17 12:45:00,91.15,91.23,91.14,91.19,13469.0,84.883,84.9575,84.8737,84.9202,13469.0
2015-08-17 12:50:00,91.19,91.24,91.1,91.18,9100.0,84.9202,84.9668,84.8364,84.9109,9100.0
2015-08-17 12:55:00,91.18,91.21,91.18,91.18,11575.0,84.9109,84.9389,84.9109,84.9109,11575.0
2015-08-17 13:00:00,91.18,91.23,91.16,91.17,13166.0,84.9109,84.9575,84.8923,84.9016,13166.0
2015-08-17 13:05:00,91.17,91.2,91.12,91.12,3211.0,84.9016,84.9295,84.855,84.855,3211.0
2015-08-17 13:10:00,91.13,91.2,91.13,91.19,7567.0,84.8644,84.9295,84.8644,84.9202,7567.0
2015-08-17 13:15:00,91.19,91.21,91.11,91.12,12974.0,84.9202,84.9389,84.8457,84.855,12974.0
2015-08-17 13:20:00,91.13,91.2,91.13,91.18,5373.0,84.8644,84.9295,84.8644,84.9109,5373.0
2015-08-17 13:25:00,91.17,91.18,91.07,91.14,4683.0,84.9016,84.9109,84.8085,84.8737,4683.0
2015-08-17 13:30:00,91.14,91.22,91.14,91.19,9220.0,84.8737,84.9482,84.8737,84.9202,9220.0
2015-08-17 13:35:00,91.2,91.21,91.1,91.12,4995.0,84.9295,84.9389,84.8364,84.855,4995.0
2015-08-17 13:40:00,91.13,91.17,91.13,91.14,5769.0,84.8644,84.9016,84.8644,84.8737,5769.0
2015-08-17 13:45:00,91.14,91.19,91.14,91.17,6101.0,84.8737,84.9202,84.8737,84.9016,6101.0
2015-08-17 13:50:00,91.17,91.2,91.13,91.18,4955.0,84.9016,84.9295,84.8644,84.9109,4955.0
2015-08-17 13:55:00,91.2,91.22,91.13,91.13,12896.0,84.9295,84.9482,84.8644,84.8644,12896.0
2015-08-17 14:00:00,91.14,91.19,91.13,91.14,6453.0,84.8737,84.9202,84.8644,84.8737,6453.0
2015-08-17 14:05:00,91.14,91.17,91.04,91.05,11384.0,84.8737,84.9016,84.7805,84.7899,11384.0
2015-08-17 14:10:00,91.05,91.09,91.02,91.04,10490.0,84.7899,84.8271,84.7619,84.7805,10490.0
2015-08-17 14:15:00,91.03,91.06,91.0,91.05,8298.0,84.7712,84.7992,84.7433,84.7899,8298.0
2015-08-17 14:20:00,91.03,91.07,91.0,91.05,5201.0,84.7712,84.8085,84.7433,84.7899,5201.0
2015-08-17 14:25:00,91.04,91.06,91.0,91.03,6494.0,84.7805,84.7992,84.7433,84.7712,6494.0
2015-08-17 14:30:00,91.05,91.13,91.05,91.13,7815.0,84.7899,84.8644,84.7899,84.8644,7815.0
2015-08-17 14:35:00,91.13,91.15,91.09,91.11,9177.0,84.8644,84.883,84.8271,84.8457,9177.0
2015-08-17 14:40:00,91.12,91.15,91.1,91.12,13751.0,84.855,84.883,84.8364,84.855,13751.0
2015-08-17 14:45:00,91.12,91.15,91.1,91.12,7911.0,84.855,84.883,84.8364,84.855,7911.0
2015-08-17 14:50:00,91.12,91.17,91.1,91.16,13021.0,84.855,84.9016,84.8364,84.8923,13021.0
2015-08-17 14:55:00,91.16,91.23,91.15,91.21,14796.0,84.8923,84.9575,84.883,84.9389,14796.0
2015-08-17 15:00:00,91.22,91.25,91.21,91.23,15725.0,84.9482,84.9761,84.9389,84.9575,15725.0
2015-08-17 15:05:00,91.25,91.33,91.2,91.31,43107.0,84.9761,85.0506,84.9295,85.032,43107.0
2015-08-17 15:10:00,91.32,91.41,91.3,91.4,37175.0,85.0413,85.1251,85.0227,85.1158,37175.0
2015-08-17 15:15:00,91.38,91.42,91.37,91.41,30705.0,85.0972,85.1344,85.0879,85.1251,30705.0
2015-08-17 15:20:00,91.4,91.4,91.33,91.35,13113.0,85.1158,85.1158,85.0506,85.0692,13113.0
2015-08-17 15:25:00,91.35,91.38,91.33,91.35,32518.0,85.0692,85.0972,85.0506,85.0692,32518.0
2015-08-17 15:30:00,91.36,91.43,91.34,91.39,30604.0,85.0785,85.1437,85.0599,85.1065,30604.0
2015-08-17 15:35:00,91.39,91.41,91.35,91.37,25690.0,85.1065,85.1251,85.0692,85.0879,25690.0
2015-08-17 15:40:00,91.38,91.38,91.34,91.38,21215.0,85.0972,85.0972,85.0599,85.0972,21215.0
2015-08-17 15:45:00,91.37,91.38,91.25,91.26,40356.0,85.0879,85.0972,84.9761,84.9854,40356.0
2015-08-17 15:50:00,91.27,91.33,91.24,91.31,44343.0,84.9947,85.0506,84.9668,85.032,44343.0
2015-08-17 15:55:00,91.32,91.4,91.29,91.34,88089.0,85.0413,85.1158,85.0134,85.0599,88089.0
2015-08-18 09:30:00,91.35,91.5,91.06,91.41,23554.0,85.0692,85.2089,84.7992,85.1251,23554.0
2015-08-18 09:35:00,91.41,91.58,91.07,91.14,17160.0,85.1251,85.2834,84.8085,84.8737,17160.0
2015-08-18 09:40:00,91.04,91.29,91.01,91.29,7841.0,84.7805,85.0134,84.7526,85.0134,7841.0
2015-08-18 09:45:00,91.25,91.37,91.02,91.3,33216.0,84.9761,85.0879,84.7619,85.0227,33216.0
2015-08-18 09:50:00,91.34,91.39,91.22,91.22,9856.0,85.0599,85.1065,84.9482,84.9482,9856.0
2015-08-18 09:55:00,91.17,91.35,91.12,91.23,9600.0,84.9016,85.0692,84.855,84.9575,9600.0
2015-08-18 10:00:00,91.2,91.37,91.1,91.36,9135.0,84.9295,85.0879,84.8364,85.0785,9135.0
2015-08-18 10:05:00,91.36,91.39,91.25,91.33,8525.0,85.0785,85.1065,84.9761,85.0506,8525.0
2015-08-18 10:10:00,91.34,91.34,91.21,91.29,26321.0,85.0599,85.0599,84.9389,85.0134,26321.0
2015-08-18 10:15:00,91.28,91.28,91.15,91.24,21281.0,85.004,85.004,84.883,84.9668,21281.0
2015-08-18 10:20:00,91.26,91.3,91.2,91.25,19787.0,84.9854,85.0227,84.9295,84.9761,19787.0
2015-08-18 10:25:00,91.28,91.4,91.27,91.31,29485.0,85.004,85.1158,84.9947,85.032,29485.0
2015-08-18 10:30:00,91.29,91.3,91.17,91.18,10050.0,85.0134,85.0227,84.9016,84.9109,10050.0
2015-08-18 10:35:00,91.16,91.24,91.06,91.24,29156.0,84.8923,84.9668,84.7992,84.9668,29156.0
2015-08-18 10:40:00,91.24,91.27,91.2,91.23,19352.0,84.9668,84.9947,84.9295,84.9575,19352.0
2015-08-18 10:45:00,91.23,91.33,91.18,91.21,15931.0,84.9575,85.0506,84.9109,84.9389,15931.0
2015-08-18 10:50:00,91.21,91.28,91.18,91.27,8574.0,84.9389,85.004,84.9109,84.9947,8574.0
2015-08-18 10:55:00,91.28,91.32,91.24,91.3,13523.0,85.004,85.0413,84.9668,85.0227,13523.0
2015-08-18 11:00:00,91.3,91.32,91.17,91.22,21770.0,85.0227,85.0413,84.9016,84.9482,21770.0
2015-08-18 11:05:00,91.22,91.42,91.15,91.36,10670.0,84.9482,85.1344,84.883,85.0785,10670.0
2015-08-18 11:10:00,91.34,91.4,91.24,91.24,16664.0,85.0599,85.1158,84.9668,84.9668,16664.0
2015-08-18 11:15:00,91.27,91.29,91.18,91.26,10046.0,84.9947,85.0134,84.9109,84.9854,10046.0
2015-08-18 11:20:00,91.23,91.24,91.17,91.2,8603.0,84.9575,84.9668,84.9016,84.9295,8603.0
2015-08-18 11:25:00,91.2,91.24,91.14,91.18,12773.0,84.9295,84.9668,84.8737,84.9109,12773.0
2015-08-18 11:30:00,91.18,91.21,91.06,91.13,14769.0,84.9109,84.9389,84.7992,84.8644,14769.0
2015-08-18 11:35:00,91.12,91.15,91.07,91.07,9483.0,84.855,84.883,84.8085,84.8085,9483.0
2015-08-18 11:40:00,91.06,91.08,91.0,91.04,16562.0,84.7992,84.8178,84.7433,84.7805,16562.0
2015-08-18 11:45:00,91.05,91.05,91.0,91.03,10435.0,84.7899,84.7899,84.7433,84.7712,10435.0
2015-08-18 11:50:00,91.03,91.03,90.98,91.02,10806.0,84.7712,84.7712,84.7247,84.7619,10806.0
2015-08-18 11:55:00,91.02,91.05,91.0,91.0,12276.0,84.7619,84.7899,84.7433,84.7433,12276.0
2015-08-18 12:00:00,91.01,91.01,90.98,91.0,12176.0,84.7526,84.7526,84.7247,84.7433,12176.0
2015-08-18 12:05:00,91.0,91.02,90.95,90.99,8903.0,84.7433,84.7619,84.6967,84.734,8903.0
2015-08-18 12:10:00,90.99,91.02,90.98,90.98,10204.0,84.734,84.7619,84.7247,84.7247,10204.0
2015-08-18 12:15:00,90.98,91.0,90.9,90.9,40349.0,84.7247,84.7433,84.6502,84.6502,40349.0
2015-08-18 12:20:00,90.9,90.93,90.89,90.91,11194.0,84.6502,84.6781,84.6409,84.6595,11194.0
2015-08-18 12:25:00,90.92,90.97,90.91,90.92,127449.0,84.6688,84.7154,84.6595,84.6688,127449.0
2015-08-18 12:30:00,90.94,90.95,90.82,90.82,14210.0,84.6874,84.6967,84.5757,84.5757,14210.0
2015-08-18 12:35:00,90.81,90.85,90.8,90.85,10615.0,84.5664,84.6036,84.557,84.6036,10615.0
2015-08-18 12:40:00,90.85,90.86,90.79,90.79,7810.0,84.6036,84.6129,84.5477,84.5477,7810.0
2015-08-18 12:45:00,90.79,90.8,90.7,90.7,9854.0,84.5477,84.557,84.4639,84.4639,9854.0
2015-08-18 12:50:00,90.71,90.73,90.66,90.68,12335.0,84.4732,84.4919,84.4267,84.4453,12335.0
2015-08-18 12:55:00,90.67,90.67,90.55,90.59,20474.0,84.436,84.436,84.3242,84.3615,20474.0
2015-08-18 13:00:00,90.59,90.6,90.46,90.48,15334.0,84.3615,84.3708,84.2404,84.2591,15334.0
2015-08-18 13:05:00,90.49,90.54,90.48,90.54,11512.0,84.2684,84.3149,84.2591,84.3149,11512.0
2015-08-18 13:10:00,90.52,90.59,90.49,90.51,17258.0,84.2963,84.3615,84.2684,84.287,17258.0
2015-08-18 13:15:00,90.5,90.52,90.49,90.49,11617.0,84.2777,84.2963,84.2684,84.2684,11617.0
2015-08-18 13:20:00,90.48,90.49,90.44,90.45,11030.0,84.2591,84.2684,84.2218,84.2311,11030.0
2015-08-18 13:25:00,90.45,90.51,90.42,90.51,21898.0,84.2311,84.287,84.2032,84.287,21898.0
2015-08-18 13:30:00,90.51,90.53,90.49,90.52,12313.0,84.287,84.3056,84.2684,84.2963,12313.0
2015-08-18 13:35:00,90.52,90.52,90.43,90.43,10376.0,84.2963,84.2963,84.2125,84.2125,10376.0
2015-08-18 13:40:00,90.43,90.46,90.43,90.45,11539.0,84.2125,84.2404,84.2125,84.2311,11539.0
2015-08-18 13:45:00,90.45,90.45,90.4,90.4,12509.0,84.2311,84.2311,84.1846,84.1846,12509.0
2015-08-18 13:50:00,90.4,90.41,90.33,90.39,19090.0,84.1846,84.1939,84.1194,84.1752,19090.0
2015-08-18 13:55:00,90.38,90.4,90.36,90.38,15850.0,84.1659,84.1846,84.1473,84.1659,15850.0
2015-08-18 14:00:00,90.38,90.4,90.31,90.33,13895.0,84.1659,84.1846,84.1007,84.1194,13895.0
2015-08-18 14:05:00,90.32,90.36,90.32,90.36,14262.0,84.1101,84.1473,84.1101,84.1473,14262.0
2015-08-18 14:10:00,90.36,90.51,90.36,90.51,17730.0,84.1473,84.287,84.1473,84.287,17730.0
2015-08-18 14:15:00,90.51,90.55,90.49,90.51,13783.0,84.287,84.3242,84.2684,84.287,13783.0
2015-08-18 14:20:00,90.51,90.56,90.49,90.52,17897.0,84.287,84.3336,84.2684,84.2963,17897.0
2015-08-18 14:25:00,90.52,90.53,90.49,90.49,14374.0,84.2963,84.3056,84.2684,84.2684,14374.0
2015-08-18 14:30:00,90.5,90.51,90.42,90.42,17500.0,84.2777,84.287,84.2032,84.2032,17500.0
2015-08-18 14:35:00,90.44,90.46,90.41,90.45,17669.0,84.2218,84.2404,84.1939,84.2311,17669.0
2015-08-18 14:40:00,90.46,90.5,90.46,90.5,11988.0,84.2404,84.2777,84.2404,84.2777,11988.0
2015-08-18 14:45:00,90.49,90.6,90.46,90.57,13900.0,84.2684,84.3708,84.2404,84.3429,13900.0
2015-08-18 14:50:00,90.57,90.57,90.46,90.54,29753.0,84.3429,84.3429,84.2404,84.3149,29753.0
2015-08-18 14:55:00,90.54,90.57,90.5,90.53,15265.0,84.3149,84.3429,84.2777,84.3056,15265.0
2015-08-18 15:00:00,90.54,90.58,90.5,90.5,21055.0,84.3149,84.3522,84.2777,84.2777,21055.0
2015-08-18 15:05:00,90.5,90.7,90.49,90.68,28262.0,84.2777,84.4639,84.2684,84.4453,28262.0
2015-08-18 15:10:00,90.67,90.7,90.62,90.64,25972.0,84.436,84.4639,84.3894,84.4081,25972.0
2015-08-18 15:15:00,90.64,90.64,90.59,90.61,21083.0,84.4081,84.4081,84.3615,84.3801,21083.0
2015-08-18 15:20:00,90.61,90.62,90.54,90.57,25796.0,84.3801,84.3894,84.3149,84.3429,25796.0
2015-08-18 15:25:00,90.57,90.62,90.57,90.6,22040.0,84.3429,84.3894,84.3429,84.3708,22040.0
2015-08-18 15:30:00,90.6,90.6,90.52,90.54,26182.0,84.3708,84.3708,84.2963,84.3149,26182.0
2015-08-18 15:35:00,90.54,90.62,90.53,90.56,29841.0,84.3149,84.3894,84.3056,84.3336,29841.0
2015-08-18 15:40:00,90.55,90.61,90.5,90.54,44059.0,84.3242,84.3801,84.2777,84.3149,44059.0
2015-08-18 15:45:00,90.54,90.58,90.51,90.54,39533.0,84.3149,84.3522,84.287,84.3149,39533.0
2015-08-18 15:50:00,90.54,90.56,90.5,90.55,44343.0,84.3149,84.3336,84.2777,84.3242,44343.0
2015-08-18 15:55:00,90.55,90.56,90.47,90.49,114710.0,84.3242,84.3336,84.2497,84.2684,114710.0
2015-08-19 09:30:00,90.26,90.54,89.53,89.59,49888.0,84.0542,84.3149,83.3744,83.4302,49888.0
2015-08-19 09:35:00,89.7,90.08,89.6,89.79,31526.0,83.5327,83.8866,83.4396,83.6165,31526.0
2015-08-19 09:40:00,89.79,89.8,89.5,89.66,34003.0,83.6165,83.6258,83.3464,83.4954,34003.0
2015-08-19 09:45:00,89.68,89.75,89.4,89.44,49229.0,83.5141,83.5792,83.2533,83.2906,49229.0
2015-08-19 09:50:00,89.4,89.47,89.27,89.38,18691.0,83.2533,83.3185,83.1322,83.2347,18691.0
2015-08-19 09:55:00,89.36,89.86,89.36,89.82,30660.0,83.2161,83.6817,83.2161,83.6444,30660.0
2015-08-19 10:00:00,89.83,90.0,89.66,89.92,66014.0,83.6537,83.8121,83.4954,83.7376,66014.0
2015-08-19 10:05:00,89.88,89.95,89.8,89.95,27756.0,83.7003,83.7655,83.6258,83.7655,27756.0
2015-08-19 10:10:00,89.95,89.99,89.88,89.95,15493.0,83.7655,83.8027,83.7003,83.7655,15493.0
2015-08-19 10:15:00,89.97,89.99,89.87,89.95,17542.0,83.7841,83.8027,83.691,83.7655,17542.0
2015-08-19 10:20:00,89.96,90.0,89.9,89.97,22048.0,83.7748,83.8121,83.7189,83.7841,22048.0
2015-08-19 10:25:00,89.97,90.0,89.91,89.91,34007.0,83.7841,83.8121,83.7282,83.7282,34007.0
2015-08-19 10:30:00,89.92,90.0,89.91,89.97,14717.0,83.7376,83.8121,83.7282,83.7841,14717.0
2015-08-19 10:35:00,89.97,89.99,89.89,89.95,20756.0,83.7841,83.8027,83.7096,83.7655,20756.0
2015-08-19 10:40:00,89.97,90.0,89.7,89.79,40662.0,83.7841,83.8121,83.5327,83.6165,40662.0
2015-08-19 10:45:00,89.79,89.8,89.59,89.76,17879.0,83.6165,83.6258,83.4302,83.5886,17879.0
2015-08-19 10:50:00,89.78,89.86,89.78,89.82,6450.0,83.6072,83.6817,83.6072,83.6444,6450.0
2015-08-19 10:55:00,89.84,89.87,89.79,89.82,21703.0,83.6631,83.691,83.6165,83.6444,21703.0
2015-08-19 11:00:00,89.83,89.98,89.83,89.9,15724.0,83.6537,83.7934,83.6537,83.7189,15724.0
2015-08-19 11:05:00,89.89,89.91,89.81,89.83,8746.0,83.7096,83.7282,83.6351,83.6537,8746.0
2015-08-19 11:10:00,89.83,89.93,89.81,89.93,11591.0,83.6537,83.7469,83.6351,83.7469,11591.0
2015-08-19 11:15:00,89.95,90.0,89.9,89.98,12638.0,83.7655,83.8121,83.7189,83.7934,12638.0
2015-08-19 11:20:00,89.98,89.99,89.92,89.95,8312.0,83.7934,83.8027,83.7376,83.7655,8312.0
2015-08-19 11:25:00,89.95,89.97,89.83,89.9,12028.0,83.7655,83.7841,83.6537,83.7189,12028.0
2015-08-19 11:30:00,89.85,89.85,89.75,89.84,10816.0,83.6724,83.6724,83.5792,83.6631,10816.0
2015-08-19 11:35:00,89.83,89.93,89.83,89.9,10928.0,83.6537,83.7469,83.6537,83.7189,10928.0
2015-08-19 11:40:00,89.92,89.96,89.83,89.85,16229.0,83.7376,83.7748,83.6537,83.6724,16229.0
2015-08-19 11:45:00,89.83,89.85,89.67,89.67,9629.0,83.6537,83.6724,83.5047,83.5047,9629.0
2015-08-19 11:50:00,89.67,89.82,89.66,89.82,5817.0,83.5047,83.6444,83.4954,83.6444,5817.0
2015-08-19 11:55:00,89.84,89.89,89.81,89.84,7206.0,83.6631,83.7096,83.6351,83.6631,7206.0
2015-08-19 12:00:00,89.83,89.84,89.71,89.78,26608.0,83.6537,83.6631,83.542,83.6072,26608.0
2015-08-19 12:05:00,89.76,89.83,89.75,89.8,9560.0,83.5886,83.6537,83.5792,83.6258,9560.0
2015-08-19 12:10:00,89.82,89.82,89.73,89.73,17217.0,83.6444,83.6444,83.5606,83.5606,17217.0
2015-08-19 12:15:00,89.72,89.72,89.56,89.56,28042.0,83.5513,83.5513,83.4023,83.4023,28042.0
2015-08-19 12:20:00,89.56,89.62,89.54,89.61,26865.0,83.4023,83.4582,83.3837,83.4489,26865.0
2015-08-19 12:25:00,89.6,89.6,89.49,89.51,20962.0,83.4396,83.4396,83.3371,83.3557,20962.0
2015-08-19 12:30:00,89.53,89.65,89.53,89.62,23556.0,83.3744,83.4861,83.3744,83.4582,23556.0
2015-08-19 12:35:00,89.63,89.71,89.62,89.68,23276.0,83.4675,83.542,83.4582,83.5141,23276.0
2015-08-19 12:40:00,89.68,89.86,89.68,89.81,16446.0,83.5141,83.6817,83.5141,83.6351,16446.0
2015-08-19 12:45:00,89.8,89.8,89.59,89.62,31072.0,83.6258,83.6258,83.4302,83.4582,31072.0
2015-08-19 12:50:00,89.63,89.68,89.57,89.57,21936.0,83.4675,83.5141,83.4116,83.4116,21936.0
2015-08-19 12:55:00,89.58,89.64,89.54,89.61,21052.0,83.4209,83.4768,83.3837,83.4489,21052.0
2015-08-19 13:00:00,89.61,89.64,89.55,89.61,17251.0,83.4489,83.4768,83.393,83.4489,17251.0
2015-08-19 13:05:00,89.61,89.64,89.57,89.61,21138.0,83.4489,83.4768,83.4116,83.4489,21138.0
2015-08-19 13:10:00,89.62,89.68,89.58,89.61,28874.0,83.4582,83.5141,83.4209,83.4489,28874.0
2015-08-19 13:15:00,89.62,89.64,89.57,89.64,45411.0,83.4582,83.4768,83.4116,83.4768,45411.0
2015-08-19 13:20:00,89.64,89.68,89.6,89.6,17342.0,83.4768,83.5141,83.4396,83.4396,17342.0
2015-08-19 13:25:00,89.62,89.63,89.5,89.5,17558.0,83.4582,83.4675,83.3464,83.3464,17558.0
2015-08-19 13:30:00,89.51,89.64,89.5,89.55,19685.0,83.3557,83.4768,83.3464,83.393,19685.0
2015-08-19 13:35:00,89.55,89.63,89.47,89.55,21258.0,83.393,83.4675,83.3185,83.393,21258.0
2015-08-19 13:40:00,89.55,89.68,89.51,89.63,20707.0,83.393,83.5141,83.3557,83.4675,20707.0
2015-08-19 13:45:00,89.63,89.75,89.58,89.72,21726.0,83.4675,83.5792,83.4209,83.5513,21726.0
2015-08-19 13:50:00,89.73,89.74,89.62,89.66,23821.0,83.5606,83.5699,83.4582,83.4954,23821.0
2015-08-19 13:55:00,89.66,89.67,89.53,89.58,23573.0,83.4954,83.5047,83.3744,83.4209,23573.0
2015-08-19 14:00:00,89.58,89.9,89.58,89.87,35223.0,83.4209,83.7189,83.4209,83.691,35223.0
2015-08-19 14:05:00,89.86,90.07,89.84,90.01,48432.0,83.6817,83.8772,83.6631,83.8214,48432.0
2015-08-19 14:10:00,90.01,90.12,89.97,89.97,78063.0,83.8214,83.9238,83.7841,83.7841,78063.0
2015-08-19 14:15:00,89.97,90.01,89.85,89.93,39502.0,83.7841,83.8214,83.6724,83.7469,39502.0
2015-08-19 14:20:00,89.92,89.94,89.83,89.85,37259.0,83.7376,83.7562,83.6537,83.6724,37259.0
2015-08-19 14:25:00,89.85,89.87,89.7,89.78,21802.0,83.6724,83.691,83.5327,83.6072,21802.0
2015-08-19 14:30:00,89.79,89.85,89.73,89.73,25866.0,83.6165,83.6724,83.5606,83.5606,25866.0
2015-08-19 14:35:00,89.73,89.87,89.73,89.8,22156.0,83.5606,83.691,83.5606,83.6258,22156.0
2015-08-19 14:40:00,89.81,89.82,89.68,89.68,24885.0,83.6351,83.6444,83.5141,83.5141,24885.0
2015-08-19 14:45:00,89.7,89.74,89.6,89.74,34807.0,83.5327,83.5699,83.4396,83.5699,34807.0
2015-08-19 14:50:00,89.74,89.76,89.55,89.58,19860.0,83.5699,83.5886,83.393,83.4209,19860.0
2015-08-19 14:55:00,89.58,89.58,89.35,89.41,34667.0,83.4209,83.4209,83.2067,83.2626,34667.0
2015-08-19 15:00:00,89.43,89.45,89.35,89.35,25769.0,83.2812,83.2999,83.2067,83.2067,25769.0
2015-08-19 15:05:00,89.35,89.46,89.35,89.46,34109.0,83.2067,83.3092,83.2067,83.3092,34109.0
2015-08-19 15:10:00,89.46,89.59,89.43,89.59,23038.0,83.3092,83.4302,83.2812,83.4302,23038.0
2015-08-19 15:15:00,89.59,89.59,89.43,89.55,35648.0,83.4302,83.4302,83.2812,83.393,35648.0
2015-08-19 15:20:00,89.54,89.73,89.5,89.69,31785.0,83.3837,83.5606,83.3464,83.5234,31785.0
2015-08-19 15:25:00,89.7,89.76,89.65,89.76,28874.0,83.5327,83.5886,83.4861,83.5886,28874.0
2015-08-19 15:30:00,89.76,89.86,89.74,89.78,35978.0,83.5886,83.6817,83.5699,83.6072,35978.0
2015-08-19 15:35:00,89.78,89.8,89.68,89.71,38831.0,83.6072,83.6258,83.5141,83.542,38831.0
2015-08-19 15:40:00,89.71,89.93,89.69,89.92,85755.0,83.542,83.7469,83.5234,83.7376,85755.0
2015-08-19 15:45:00,89.91,90.04,89.9,90.03,92723.0,83.7282,83.8493,83.7189,83.84,92723.0
2015-08-19 15:50:00,90.03,90.14,90.0,90.12,53811.0,83.84,83.9424,83.8121,83.9238,53811.0
2015-08-19 15:55:00,90.12,90.13,89.78,89.81,131460.0,83.9238,83.9331,83.6072,83.6351,131460.0
2015-08-20 09:30:00,89.25,89.25,88.83,89.12,29837.0,83.1136,83.1136,82.7225,82.9926,29837.0
2015-08-20 09:35:00,89.14,89.18,88.77,89.18,18398.0,83.0112,83.0484,82.6666,83.0484,18398.0
2015-08-20 09:40:00,89.18,89.24,88.96,88.96,29199.0,83.0484,83.1043,82.8436,82.8436,29199.0
2015-08-20 09:45:00,88.93,88.98,88.78,88.9,16809.0,82.8156,82.8622,82.6759,82.7877,16809.0
2015-08-20 09:50:00,88.9,88.91,88.46,88.75,24971.0,82.7877,82.797,82.3779,82.648,24971.0
2015-08-20 09:55:00,88.76,88.94,88.63,88.81,13720.0,82.6573,82.8249,82.5362,82.7039,13720.0
2015-08-20 10:00:00,88.82,88.88,88.43,88.53,31723.0,82.7132,82.7691,82.35,82.4431,31723.0
2015-08-20 10:05:00,88.59,88.65,88.36,88.39,39671.0,82.499,82.5549,82.2848,82.3127,39671.0
2015-08-20 10:10:00,88.38,88.44,88.24,88.34,53007.0,82.3034,82.3593,82.1731,82.2662,53007.0
2015-08-20 10:15:00,88.32,88.36,88.21,88.26,23375.0,82.2476,82.2848,82.1451,82.1917,23375.0
2015-08-20 10:20:00,88.26,88.28,88.13,88.19,17783.0,82.1917,82.2103,82.0706,82.1265,17783.0
2015-08-20 10:25:00,88.16,88.2,88.1,88.14,49671.0,82.0986,82.1358,82.0427,82.0799,49671.0
2015-08-20 10:30:00,88.15,88.15,87.89,87.9,38022.0,82.0893,82.0893,81.8471,81.8564,38022.0
2015-08-20 10:35:00,87.91,88.09,87.87,88.09,19525.0,81.8658,82.0334,81.8285,82.0334,19525.0
2015-08-20 10:40:00,88.09,88.44,88.04,88.44,27461.0,82.0334,82.3593,81.9868,82.3593,27461.0
2015-08-20 10:45:00,88.44,88.49,88.38,88.46,17811.0,82.3593,82.4059,82.3034,82.3779,17811.0
2015-08-20 10:50:00,88.46,88.53,88.43,88.49,16564.0,82.3779,82.4431,82.35,82.4059,16564.0
2015-08-20 10:55:00,88.5,88.52,88.38,88.43,40112.0,82.4152,82.4338,82.3034,82.35,40112.0
2015-08-20 11:00:00,88.43,88.43,88.32,88.36,31438.0,82.35,82.35,82.2476,82.2848,31438.0
2015-08-20 11:05:00,88.36,88.38,88.24,88.26,10857.0,82.2848,82.3034,82.1731,82.1917,10857.0
2015-08-20 11:10:00,88.25,88.31,88.23,88.25,21857.0,82.1824,82.2382,82.1637,82.1824,21857.0
2015-08-20 11:15:00,88.25,88.28,88.16,88.17,15708.0,82.1824,82.2103,82.0986,82.1079,15708.0
2015-08-20 11:20:00,88.19,88.46,88.19,88.43,22210.0,82.1265,82.3779,82.1265,82.35,22210.0
2015-08-20 11:25:00,88.43,88.6,88.4,88.46,16780.0,82.35,82.5083,82.3221,82.3779,16780.0
2015-08-20 11:30:00,88.44,88.52,88.37,88.45,13966.0,82.3593,82.4338,82.2941,82.3686,13966.0
2015-08-20 11:35:00,88.42,88.47,88.39,88.45,12109.0,82.3407,82.3872,82.3127,82.3686,12109.0
2015-08-20 11:40:00,88.44,88.55,88.36,88.5,19269.0,82.3593,82.4617,82.2848,82.4152,19269.0
2015-08-20 11:45:00,88.5,88.73,88.44,88.65,17322.0,82.4152,82.6294,82.3593,82.5549,17322.0
2015-08-20 11:50:00,88.66,88.66,88.46,88.5,17233.0,82.5642,82.5642,82.3779,82.4152,17233.0
2015-08-20 11:55:00,88.52,88.64,88.51,88.61,11694.0,82.4338,82.5456,82.4245,82.5176,11694.0
2015-08-20 12:00:00,88.6,88.61,88.45,88.45,8098.0,82.5083,82.5176,82.3686,82.3686,8098.0
2015-08-20 12:05:00,88.44,88.62,88.43,88.61,17874.0,82.3593,82.5269,82.35,82.5176,17874.0
2015-08-20 12:10:00,88.6,88.71,88.6,88.67,11270.0,82.5083,82.6107,82.5083,82.5735,11270.0
2015-08-20 12:15:00,88.67,88.69,88.5,88.69,15799.0,82.5735,82.5921,82.4152,82.5921,15799.0
2015-08-20 12:20:00,88.69,88.69,88.46,88.52,12382.0,82.5921,82.5921,82.3779,82.4338,12382.0
2015-08-20 12:25:00,88.49,88.58,88.46,88.54,7810.0,82.4059,82.4897,82.3779,82.4524,7810.0
2015-08-20 12:30:00,88.54,88.6,88.45,88.54,13797.0,82.4524,82.5083,82.3686,82.4524,13797.0
2015-08-20 12:35:00,88.56,88.66,88.53,88.55,13510.0,82.4711,82.5642,82.4431,82.4617,13510.0
2015-08-20 12:40:00,88.57,88.57,88.45,88.47,6805.0,82.4804,82.4804,82.3686,82.3872,6805.0
2015-08-20 12:45:00,88.46,88.46,88.32,88.36,10700.0,82.3779,82.3779,82.2476,82.2848,10700.0
2015-08-20 12:50:00,88.34,88.35,88.2,88.2,17002.0,82.2662,82.2755,82.1358,82.1358,17002.0
2015-08-20 12:55:00,88.2,88.22,88.05,88.14,18630.0,82.1358,82.1544,81.9961,82.0799,18630.0
2015-08-20 13:00:00,88.14,88.19,88.07,88.16,11658.0,82.0799,82.1265,82.0148,82.0986,11658.0
2015-08-20 13:05:00,88.18,88.19,87.97,88.01,24388.0,82.1172,82.1265,81.9216,81.9589,24388.0
2015-08-20 13:10:00,87.98,88.02,87.92,88.0,21208.0,81.9309,81.9682,81.8751,81.9496,21208.0
2015-08-20 13:15:00,88.0,88.04,87.98,88.02,37133.0,81.9496,81.9868,81.9309,81.9682,37133.0
2015-08-20 13:20:00,88.02,88.1,88.01,88.05,20640.0,81.9682,82.0427,81.9589,81.9961,20640.0
2015-08-20 13:25:00,88.04,88.14,87.99,88.02,43120.0,81.9868,82.0799,81.9403,81.9682,43120.0
2015-08-20 13:30:00,88.03,88.13,87.99,88.05,18104.0,81.9775,82.0706,81.9403,81.9961,18104.0
2015-08-20 13:35:00,88.05,88.08,87.96,88.0,40331.0,81.9961,82.0241,81.9123,81.9496,40331.0
2015-08-20 13:40:00,88.0,88.1,87.96,88.03,19650.0,81.9496,82.0427,81.9123,81.9775,19650.0
2015-08-20 13:45:00,88.05,88.1,87.98,88.05,36040.0,81.9961,82.0427,81.9309,81.9961,36040.0
2015-08-20 13:50:00,88.07,88.11,88.02,88.06,35572.0,82.0148,82.052,81.9682,82.0054,35572.0
2015-08-20 13:55:00,88.06,88.09,88.0,88.07,38762.0,82.0054,82.0334,81.9496,82.0148,38762.0
2015-08-20 14:00:00,88.06,88.07,88.01,88.05,29427.0,82.0054,82.0148,81.9589,81.9961,29427.0
2015-08-20 14:05:00,88.05,88.06,87.92,87.92,21051.0,81.9961,82.0054,81.8751,81.8751,21051.0
2015-08-20 14:10:00,87.92,87.95,87.76,87.78,35292.0,81.8751,81.903,81.7261,81.7447,35292.0
2015-08-20 14:15:00,87.77,87.86,87.73,87.86,17359.0,81.7354,81.8192,81.6981,81.8192,17359.0
2015-08-20 14:20:00,87.85,87.89,87.77,87.83,23752.0,81.8099,81.8471,81.7354,81.7913,23752.0
2015-08-20 14:25:00,87.84,87.86,87.8,87.81,18383.0,81.8006,81.8192,81.7633,81.7726,18383.0
2015-08-20 14:30:00,87.81,87.86,87.71,87.74,23723.0,81.7726,81.8192,81.6795,81.7074,23723.0
2015-08-20 14:35:00,87.78,87.78,87.42,87.42,70402.0,81.7447,81.7447,81.4094,81.4094,70402.0
2015-08-20 14:40:00,87.44,87.61,87.35,87.5,72706.0,81.4281,81.5864,81.3443,81.4839,72706.0
2015-08-20 14:45:00,87.5,87.5,87.41,87.41,31130.0,81.4839,81.4839,81.4001,81.4001,31130.0
2015-08-20 14:50:00,87.38,87.48,87.35,87.43,26179.0,81.3722,81.4653,81.3443,81.4188,26179.0
2015-08-20 14:55:00,87.43,87.45,87.32,87.37,33515.0,81.4188,81.4374,81.3163,81.3629,33515.0
2015-08-20 15:00:00,87.36,87.43,87.35,87.36,63248.0,81.3536,81.4188,81.3443,81.3536,63248.0
2015-08-20 15:05:00,87.36,87.41,87.24,87.41,55457.0,81.3536,81.4001,81.2418,81.4001,55457.0
2015-08-20 15:10:00,87.4,87.55,87.38,87.55,44106.0,81.3908,81.5305,81.3722,81.5305,44106.0
2015-08-20 15:15:00,87.55,87.56,87.37,87.41,39938.0,81.5305,81.5398,81.3629,81.4001,39938.0
2015-08-20 15:20:00,87.43,87.46,87.3,87.33,35976.0,81.4188,81.4467,81.2977,81.3256,35976.0
2015-08-20 15:25:00,87.33,87.37,87.27,87.35,50167.0,81.3256,81.3629,81.2698,81.3443,50167.0
2015-08-20 15:30:00,87.34,87.5,87.27,87.41,96949.0,81.3349,81.4839,81.2698,81.4001,96949.0
2015-08-20 15:35:00,87.41,87.5,87.38,87.38,58025.0,81.4001,81.4839,81.3722,81.3722,58025.0
2015-08-20 15:40:00,87.38,87.43,87.33,87.38,83610.0,81.3722,81.4188,81.3256,81.3722,83610.0
2015-08-20 15:45:00,87.39,87.4,87.31,87.35,70685.0,81.3815,81.3908,81.307,81.3443,70685.0
2015-08-20 15:50:00,87.35,87.35,87.2,87.21,73587.0,81.3443,81.3443,81.2046,81.2139,73587.0
2015-08-20 15:55:00,87.21,87.21,87.0,87.06,170277.0,81.2139,81.2139,81.0183,81.0742,170277.0
2015-08-21 09:30:00,86.21,86.33,85.43,85.5,216875.0,80.2826,80.3944,79.5563,79.6215,216875.0
2015-08-21 09:35:00,85.5,85.63,85.12,85.28,85944.0,79.6215,79.7425,79.2676,79.4166,85944.0
2015-08-21 09:40:00,85.32,85.36,84.31,84.76,124173.0,79.4538,79.4911,78.5133,78.9323,124173.0
2015-08-21 09:45:00,84.76,84.85,84.14,84.58,109347.0,78.9323,79.0161,78.355,78.7647,109347.0
2015-08-21 09:50:00,84.59,84.84,84.1,84.19,166352.0,78.774,79.0068,78.3177,78.4015,166352.0
2015-08-21 09:55:00,84.22,84.47,84.14,84.25,127379.0,78.4295,78.6623,78.355,78.4574,127379.0
2015-08-21 10:00:00,84.21,85.13,84.11,84.93,283463.0,78.4201,79.2769,78.327,79.0906,283463.0
2015-08-21 10:05:00,84.89,85.47,84.85,85.14,230493.0,79.0534,79.5935,79.0161,79.2862,230493.0
2015-08-21 10:10:00,85.13,85.23,84.92,84.98,126668.0,79.2769,79.37,79.0813,79.1372,126668.0
2015-08-21 10:15:00,84.99,85.08,84.78,84.94,112592.0,79.1465,79.2303,78.951,79.1,112592.0
2015-08-21 10:20:00,84.96,84.96,84.69,84.7,107929.0,79.1186,79.1186,78.8671,78.8765,107929.0
2015-08-21 10:25:00,84.7,85.36,84.66,85.36,144637.0,78.8765,79.4911,78.8392,79.4911,144637.0
2015-08-21 10:30:00,85.34,85.43,85.07,85.13,155247.0,79.4725,79.5563,79.221,79.2769,155247.0
2015-08-21 10:35:00,85.13,85.29,84.92,84.95,62205.0,79.2769,79.4259,79.0813,79.1093,62205.0
2015-08-21 10:40:00,84.92,85.35,84.85,85.35,119612.0,79.0813,79.4818,79.0161,79.4818,119612.0
2015-08-21 10:45:00,85.35,85.7,85.35,85.47,108896.0,79.4818,79.8077,79.4818,79.5935,108896.0
2015-08-21 10:50:00,85.51,86.06,85.48,86.05,76921.0,79.6308,80.1429,79.6028,80.1336,76921.0
2015-08-21 10:55:00,86.03,86.32,85.83,86.02,98522.0,80.115,80.3851,79.9288,80.1057,98522.0
2015-08-21 11:00:00,86.07,86.13,85.75,85.89,108687.0,80.1523,80.2081,79.8543,79.9846,108687.0
2015-08-21 11:05:00,85.87,85.93,85.7,85.7,76469.0,79.966,80.0219,79.8077,79.8077,76469.0
2015-08-21 11:10:00,85.7,85.8,85.51,85.79,91371.0,79.8077,79.9008,79.6308,79.8915,91371.0
2015-08-21 11:15:00,85.79,85.99,85.76,85.83,49891.0,79.8915,80.0778,79.8636,79.9288,49891.0
2015-08-21 11:20:00,85.83,85.9,85.78,85.8,41453.0,79.9288,79.9939,79.8822,79.9008,41453.0
2015-08-21 11:25:00,85.82,86.12,85.63,86.06,148516.0,79.9194,80.1988,79.7425,80.1429,148516.0
2015-08-21 11:30:00,86.05,86.2,85.93,85.94,37998.0,80.1336,80.2733,80.0219,80.0312,37998.0
2015-08-21 11:35:00,85.93,85.96,85.64,85.69,33209.0,80.0219,80.0498,79.7518,79.7984,33209.0
2015-08-21 11:40:00,85.71,85.97,85.57,85.89,37730.0,79.817,80.0591,79.6866,79.9846,37730.0
2015-08-21 11:45:00,85.84,85.96,85.8,85.89,25368.0,79.9381,80.0498,79.9008,79.9846,25368.0
2015-08-21 11:50:00,85.89,85.92,85.67,85.87,64688.0,79.9846,80.0126,79.7798,79.966,64688.0
2015-08-21 11:55:00,85.88,86.31,85.87,86.3,36365.0,79.9753,80.3758,79.966,80.3664,36365.0
2015-08-21 12:00:00,86.29,86.3,86.14,86.29,25308.0,80.3571,80.3664,80.2174,80.3571,25308.0
2015-08-21 12:05:00,86.3,86.74,86.23,86.71,53652.0,80.3664,80.7762,80.3013,80.7483,53652.0
2015-08-21 12:10:00,86.74,87.0,86.27,86.35,60972.0,80.7762,81.0183,80.3385,80.413,60972.0
2015-08-21 12:15:00,86.3,86.37,86.1,86.26,31479.0,80.3664,80.4316,80.1802,80.3292,31479.0
2015-08-21 12:20:00,86.32,86.41,86.12,86.12,18261.0,80.3851,80.4689,80.1988,80.1988,18261.0
2015-08-21 12:25:00,86.15,86.29,86.13,86.13,12013.0,80.2268,80.3571,80.2081,80.2081,12013.0
2015-08-21 12:30:00,86.12,86.44,86.12,86.34,24198.0,80.1988,80.4968,80.1988,80.4037,24198.0
2015-08-21 12:35:00,86.34,86.44,86.16,86.24,19558.0,80.4037,80.4968,80.2361,80.3106,19558.0
2015-08-21 12:40:00,86.23,86.23,85.98,86.1,17814.0,80.3013,80.3013,80.0684,80.1802,17814.0
2015-08-21 12:45:00,86.06,86.18,86.0,86.1,16378.0,80.1429,80.2547,80.0871,80.1802,16378.0
2015-08-21 12:50:00,86.1,86.15,85.96,86.12,36296.0,80.1802,80.2268,80.0498,80.1988,36296.0
2015-08-21 12:55:00,86.1,86.11,85.95,86.0,30901.0,80.1802,80.1895,80.0405,80.0871,30901.0
2015-08-21 13:00:00,86.0,86.16,85.89,85.94,44793.0,80.0871,80.2361,79.9846,80.0312,44793.0
2015-08-21 13:05:00,85.94,86.04,85.78,86.03,32445.0,80.0312,80.1243,79.8822,80.115,32445.0
2015-08-21 13:10:00,86.03,86.09,85.98,86.09,29322.0,80.115,80.1709,80.0684,80.1709,29322.0
2015-08-21 13:15:00,86.09,86.1,86.0,86.01,14187.0,80.1709,80.1802,80.0871,80.0964,14187.0
2015-08-21 13:20:00,86.02,86.29,86.0,86.29,18726.0,80.1057,80.3571,80.0871,80.3571,18726.0
2015-08-21 13:25:00,86.26,86.5,86.24,86.49,18234.0,80.3292,80.5527,80.3106,80.5434,18234.0
2015-08-21 13:30:00,86.52,86.53,86.24,86.32,28534.0,80.5713,80.5806,80.3106,80.3851,28534.0
2015-08-21 13:35:00,86.32,86.61,86.29,86.6,22417.0,80.3851,80.6551,80.3571,80.6458,22417.0
2015-08-21 13:40:00,86.59,86.73,86.54,86.68,20664.0,80.6365,80.7669,80.5899,80.7203,20664.0
2015-08-21 13:45:00,86.67,86.7,86.5,86.67,28876.0,80.711,80.7389,80.5527,80.711,28876.0
2015-08-21 13:50:00,86.64,86.72,86.51,86.61,29508.0,80.6831,80.7576,80.562,80.6551,29508.0
2015-08-21 13:55:00,86.59,86.83,86.59,86.83,24621.0,80.6365,80.86,80.6365,80.86,24621.0
2015-08-21 14:00:00,86.79,86.9,86.77,86.84,28114.0,80.8228,80.9252,80.8041,80.8693,28114.0
2015-08-21 14:05:00,86.81,86.85,86.65,86.8,28467.0,80.8414,80.8786,80.6924,80.8321,28467.0
2015-08-21 14:10:00,86.82,86.83,86.74,86.75,23866.0,80.8507,80.86,80.7762,80.7855,23866.0
2015-08-21 14:15:00,86.76,86.94,86.69,86.8,48090.0,80.7948,80.9624,80.7296,80.8321,48090.0
2015-08-21 14:20:00,86.78,86.84,86.74,86.75,44848.0,80.8134,80.8693,80.7762,80.7855,44848.0
2015-08-21 14:25:00,86.77,86.8,86.68,86.8,31955.0,80.8041,80.8321,80.7203,80.8321,31955.0
2015-08-21 14:30:00,86.8,86.98,86.78,86.92,39634.0,80.8321,80.9997,80.8134,80.9438,39634.0
2015-08-21 14:35:00,86.92,86.92,86.68,86.75,48595.0,80.9438,80.9438,80.7203,80.7855,48595.0
2015-08-21 14:40:00,86.75,86.77,86.5,86.55,41785.0,80.7855,80.8041,80.5527,80.5993,41785.0
2015-08-21 14:45:00,86.54,86.61,86.5,86.51,58204.0,80.5899,80.6551,80.5527,80.562,58204.0
2015-08-21 14:50:00,86.5,86.56,86.25,86.51,47408.0,80.5527,80.6086,80.3199,80.562,47408.0
2015-08-21 14:55:00,86.5,86.67,86.48,86.49,43097.0,80.5527,80.711,80.5341,80.5434,43097.0
2015-08-21 15:00:00,86.48,86.77,86.42,86.76,46316.0,80.5341,80.8041,80.4782,80.7948,46316.0
2015-08-21 15:05:00,86.76,86.79,86.63,86.64,53113.0,80.7948,80.8228,80.6738,80.6831,53113.0
2015-08-21 15:10:00,86.65,86.68,86.38,86.39,63622.0,80.6924,80.7203,80.4409,80.4503,63622.0
2015-08-21 15:15:00,86.38,86.59,86.2,86.58,67465.0,80.4409,80.6365,80.2733,80.6272,67465.0
2015-08-21 15:20:00,86.58,86.82,86.51,86.82,54881.0,80.6272,80.8507,80.562,80.8507,54881.0
2015-08-21 15:25:00,86.82,86.92,86.6,86.6,95870.0,80.8507,80.9438,80.6458,80.6458,95870.0
2015-08-21 15:30:00,86.59,86.6,86.33,86.39,77561.0,80.6365,80.6458,80.3944,80.4503,77561.0
2015-08-21 15:35:00,86.4,86.57,86.33,86.46,64494.0,80.4596,80.6179,80.3944,80.5154,64494.0
2015-08-21 15:40:00,86.49,86.83,86.49,86.82,93115.0,80.5434,80.86,80.5434,80.8507,93115.0
2015-08-21 15:45:00,86.82,86.84,86.55,86.78,95824.0,80.8507,80.8693,80.5993,80.8134,95824.0
2015-08-21 15:50:00,86.77,86.88,86.51,86.53,130518.0,80.8041,80.9066,80.562,80.5806,130518.0
2015-08-21 15:55:00,86.52,86.53,86.22,86.24,202193.0,80.5713,80.5806,80.2919,80.3106,202193.0
2015-08-24 09:30:00,81.54,82.6,43.91,82.28,55992.0,75.9337,76.9208,40.891,76.6228,55992.0
2015-08-24 09:35:00,82.28,82.28,82.28,82.28,0.0,76.6228,76.6228,76.6228,76.6228,0.0
2015-08-24 09:40:00,82.28,82.28,82.28,82.28,0.0,76.6228,76.6228,76.6228,76.6228,0.0
2015-08-24 09:45:00,82.32,82.32,73.91,73.91,164454.0,76.6601,76.6601,68.8283,68.8283,164454.0
2015-08-24 09:50:00,82.33,82.33,78.21,82.29,52222.0,76.6694,76.6694,72.8327,76.6322,52222.0
2015-08-24 09:55:00,82.3,85.85,80.0,82.54,261527.0,76.6415,79.9474,74.4996,76.865,261527.0
2015-08-24 10:00:00,82.15,83.53,82.1,83.34,310279.0,76.5018,77.7869,76.4552,77.61,310279.0
2015-08-24 10:05:00,83.26,83.93,83.26,83.83,167749.0,77.5355,78.1594,77.5355,78.0663,167749.0
2015-08-24 10:10:00,83.84,84.22,83.8,84.04,92285.0,78.0756,78.4295,78.0383,78.2618,92285.0
2015-08-24 10:15:00,84.01,84.72,83.98,84.56,56098.0,78.2339,78.8951,78.206,78.7461,56098.0
2015-08-24 10:20:00,84.53,85.29,84.52,85.23,84094.0,78.7181,79.4259,78.7088,79.37,84094.0
2015-08-24 10:25:00,85.23,85.87,84.78,84.78,167959.0,79.37,79.966,78.951,78.951,167959.0
2015-08-24 10:30:00,84.77,84.77,83.5,83.53,98511.0,78.9416,78.9416,77.759,77.7869,98511.0
2015-08-24 10:35:00,83.51,84.5,83.5,84.37,81835.0,77.7683,78.6902,77.759,78.5691,81835.0
2015-08-24 10:40:00,84.38,85.09,84.13,84.94,81755.0,78.5785,79.2396,78.3456,79.1,81755.0
2015-08-24 10:45:00,84.92,85.02,84.59,84.59,46930.0,79.0813,79.1745,78.774,78.774,46930.0
2015-08-24 10:50:00,84.58,84.7,84.51,84.6,53520.0,78.7647,78.8765,78.6995,78.7833,53520.0
2015-08-24 10:55:00,84.61,84.99,84.55,84.98,60726.0,78.7926,79.1465,78.7368,79.1372,60726.0
2015-08-24 11:00:00,84.98,85.1,84.77,84.85,49917.0,79.1372,79.249,78.9416,79.0161,49917.0
2015-08-24 11:05:00,84.85,84.86,84.68,84.76,54934.0,79.0161,79.0255,78.8578,78.9323,54934.0
2015-08-24 11:10:00,84.76,84.76,84.09,84.27,34854.0,78.9323,78.9323,78.3084,78.476,34854.0
2015-08-24 11:15:00,84.28,84.32,83.84,84.15,37258.0,78.4853,78.5226,78.0756,78.3643,37258.0
2015-08-24 11:20:00,84.1,84.2,83.97,84.05,77225.0,78.3177,78.4108,78.1966,78.2711,77225.0
2015-08-24 11:25:00,84.05,84.61,84.02,84.34,36488.0,78.2711,78.7926,78.2432,78.5412,36488.0
2015-08-24 11:30:00,84.31,84.35,84.06,84.09,40771.0,78.5133,78.5505,78.2805,78.3084,40771.0
2015-08-24 11:35:00,84.1,84.59,84.1,84.49,30490.0,78.3177,78.774,78.3177,78.6809,30490.0
2015-08-24 11:40:00,84.48,84.68,84.36,84.64,49642.0,78.6716,78.8578,78.5598,78.8206,49642.0
2015-08-24 11:45:00,84.64,84.7,84.48,84.7,38035.0,78.8206,78.8765,78.6716,78.8765,38035.0
2015-08-24 11:50:00,84.68,85.5,84.66,85.46,36094.0,78.8578,79.6215,78.8392,79.5842,36094.0
2015-08-24 11:55:00,85.46,85.46,85.23,85.32,35131.0,79.5842,79.5842,79.37,79.4538,35131.0
2015-08-24 12:00:00,85.31,85.32,84.99,85.18,52046.0,79.4445,79.4538,79.1465,79.3235,52046.0
2015-08-24 12:05:00,85.19,85.61,84.92,85.5,38528.0,79.3328,79.7239,79.0813,79.6215,38528.0
2015-08-24 12:10:00,85.47,85.64,85.3,85.45,38469.0,79.5935,79.7518,79.4352,79.5749,38469.0
2015-08-24 12:15:00,85.45,85.67,85.27,85.47,37380.0,79.5749,79.7798,79.4073,79.5935,37380.0
2015-08-24 12:20:00,85.47,85.49,85.37,85.45,25202.0,79.5935,79.6121,79.5004,79.5749,25202.0
2015-08-24 12:25:00,85.44,85.67,85.4,85.49,21918.0,79.5656,79.7798,79.5283,79.6121,21918.0
2015-08-24 12:30:00,85.47,85.54,85.39,85.52,33923.0,79.5935,79.6587,79.519,79.6401,33923.0
2015-08-24 12:35:00,85.55,85.78,85.55,85.74,21401.0,79.668,79.8822,79.668,79.8449,21401.0
2015-08-24 12:40:00,85.74,85.97,85.65,85.65,25816.0,79.8449,80.0591,79.7611,79.7611,25816.0
2015-08-24 12:45:00,85.64,85.66,85.27,85.3,22700.0,79.7518,79.7705,79.4073,79.4352,22700.0
2015-08-24 12:50:00,85.31,85.5,85.27,85.35,29973.0,79.4445,79.6215,79.4073,79.4818,29973.0
2015-08-24 12:55:00,85.35,85.43,85.19,85.2,27769.0,79.4818,79.5563,79.3328,79.3421,27769.0
2015-08-24 13:00:00,85.21,85.41,85.19,85.21,26927.0,79.3514,79.5376,79.3328,79.3514,26927.0
2015-08-24 13:05:00,85.2,85.33,85.16,85.3,22481.0,79.3421,79.4631,79.3048,79.4352,22481.0
2015-08-24 13:10:00,85.29,85.35,85.05,85.08,23285.0,79.4259,79.4818,79.2024,79.2303,23285.0
2015-08-24 13:15:00,85.09,85.1,84.96,85.04,24687.0,79.2396,79.249,79.1186,79.1931,24687.0
2015-08-24 13:20:00,85.02,85.05,84.62,84.64,27031.0,79.1745,79.2024,78.802,78.8206,27031.0
2015-08-24 13:25:00,84.65,84.87,84.64,84.87,22044.0,78.8299,79.0348,78.8206,79.0348,22044.0
2015-08-24 13:30:00,84.87,84.98,84.84,84.95,49631.0,79.0348,79.1372,79.0068,79.1093,49631.0
2015-08-24 13:35:00,84.96,84.96,84.59,84.62,28203.0,79.1186,79.1186,78.774,78.802,28203.0
2015-08-24 13:40:00,84.62,85.07,84.62,84.82,51336.0,78.802,79.221,78.802,78.9882,51336.0
2015-08-24 13:45:00,84.81,85.0,84.81,84.97,36908.0,78.9789,79.1558,78.9789,79.1279,36908.0
2015-08-24 13:50:00,84.98,84.99,84.69,84.71,21345.0,79.1372,79.1465,78.8671,78.8858,21345.0
2015-08-24 13:55:00,84.69,84.71,84.42,84.46,44969.0,78.8671,78.8858,78.6157,78.653,44969.0
2015-08-24 14:00:00,84.45,84.68,84.43,84.68,30547.0,78.6436,78.8578,78.625,78.8578,30547.0
2015-08-24 14:05:00,84.68,84.69,84.39,84.47,34325.0,78.8578,78.8671,78.5878,78.6623,34325.0
2015-08-24 14:10:00,84.47,84.55,84.3,84.41,42987.0,78.6623,78.7368,78.504,78.6064,42987.0
2015-08-24 14:15:00,84.39,84.68,84.21,84.6,45310.0,78.5878,78.8578,78.4201,78.7833,45310.0
2015-08-24 14:20:00,84.56,84.72,84.3,84.31,69384.0,78.7461,78.8951,78.504,78.5133,69384.0
2015-08-24 14:25:00,84.31,84.32,84.01,84.1,47989.0,78.5133,78.5226,78.2339,78.3177,47989.0
2015-08-24 14:30:00,84.11,84.17,84.0,84.06,62705.0,78.327,78.3829,78.2246,78.2805,62705.0
2015-08-24 14:35:00,84.08,84.58,84.08,84.44,39225.0,78.2991,78.7647,78.2991,78.6343,39225.0
2015-08-24 14:40:00,84.42,84.43,84.16,84.17,25071.0,78.6157,78.625,78.3736,78.3829,25071.0
2015-08-24 14:45:00,84.18,84.27,84.09,84.13,54884.0,78.3922,78.476,78.3084,78.3456,54884.0
2015-08-24 14:50:00,84.12,84.17,83.8,83.8,36452.0,78.3363,78.3829,78.0383,78.0383,36452.0
2015-08-24 14:55:00,83.8,83.82,83.45,83.51,40219.0,78.0383,78.057,77.7124,77.7683,40219.0
2015-08-24 15:00:00,83.48,83.7,83.39,83.6,90485.0,77.7403,77.9452,77.6565,77.8521,90485.0
2015-08-24 15:05:00,83.61,83.92,83.6,83.92,54156.0,77.8614,78.1501,77.8521,78.1501,54156.0
2015-08-24 15:10:00,83.91,83.92,83.6,83.63,66618.0,78.1408,78.1501,77.8521,77.88,66618.0
2015-08-24 15:15:00,83.62,83.62,83.5,83.51,52548.0,77.8707,77.8707,77.759,77.7683,52548.0
2015-08-24 15:20:00,83.51,83.56,83.26,83.4,62101.0,77.7683,77.8148,77.5355,77.6658,62101.0
2015-08-24 15:25:00,83.41,83.58,83.26,83.26,71994.0,77.6751,77.8335,77.5355,77.5355,71994.0
2015-08-24 15:30:00,83.27,83.27,83.07,83.26,82256.0,77.5448,77.5448,77.3585,77.5355,82256.0
2015-08-24 15:35:00,83.26,84.33,83.26,84.33,61931.0,77.5355,78.5319,77.5355,78.5319,61931.0
2015-08-24 15:40:00,84.33,84.68,84.07,84.68,90842.0,78.5319,78.8578,78.2898,78.8578,90842.0
2015-08-24 15:45:00,84.63,84.94,84.59,84.61,115390.0,78.8113,79.1,78.774,78.7926,115390.0
2015-08-24 15:50:00,84.6,84.91,84.6,84.91,176107.0,78.7833,79.072,78.7833,79.072,176107.0
2015-08-24 15:55:00,84.9,84.9,84.55,84.55,171136.0,79.0627,79.0627,78.7368,78.7368,171136.0
2015-08-25 09:30:00,85.9,86.42,84.91,85.18,114887.0,79.9939,80.4782,79.072,79.3235,114887.0
2015-08-25 09:35:00,85.26,86.33,85.21,86.21,78420.0,79.398,80.3944,79.3514,80.2826,78420.0
2015-08-25 09:40:00,86.23,86.24,85.5,85.5,66675.0,80.3013,80.3106,79.6215,79.6215,66675.0
2015-08-25 09:45:00,85.51,85.58,85.15,85.23,83288.0,79.6308,79.696,79.2955,79.37,83288.0
2015-08-25 09:50:00,85.23,85.87,85.21,85.47,27862.0,79.37,79.966,79.3514,79.5935,27862.0
2015-08-25 09:55:00,85.47,86.12,85.21,86.05,18172.0,79.5935,80.1988,79.3514,80.1336,18172.0
2015-08-25 10:00:00,85.99,85.99,85.17,85.17,31600.0,80.0778,80.0778,79.3141,79.3141,31600.0
2015-08-25 10:05:00,85.16,85.49,85.11,85.45,50305.0,79.3048,79.6121,79.2583,79.5749,50305.0
2015-08-25 10:10:00,85.44,85.83,85.14,85.83,38441.0,79.5656,79.9288,79.2862,79.9288,38441.0
2015-08-25 10:15:00,85.83,86.01,85.51,85.58,30511.0,79.9288,80.0964,79.6308,79.696,30511.0
2015-08-25 10:20:00,85.58,85.68,85.26,85.3,19071.0,79.696,79.7891,79.398,79.4352,19071.0
2015-08-25 10:25:00,85.32,85.38,85.1,85.37,32745.0,79.4538,79.5097,79.249,79.5004,32745.0
2015-08-25 10:30:00,85.36,85.36,85.03,85.12,25744.0,79.4911,79.4911,79.1838,79.2676,25744.0
2015-08-25 10:35:00,85.07,85.25,85.01,85.06,28658.0,79.221,79.3886,79.1651,79.2117,28658.0
2015-08-25 10:40:00,85.05,85.24,85.05,85.15,21270.0,79.2024,79.3793,79.2024,79.2955,21270.0
2015-08-25 10:45:00,85.14,85.16,84.93,85.06,20721.0,79.2862,79.3048,79.0906,79.2117,20721.0
2015-08-25 10:50:00,85.05,85.08,84.96,84.98,13812.0,79.2024,79.2303,79.1186,79.1372,13812.0
2015-08-25 10:55:00,84.99,85.12,84.95,85.06,13211.0,79.1465,79.2676,79.1093,79.2117,13211.0
2015-08-25 11:00:00,85.09,85.31,85.09,85.31,27766.0,79.2396,79.4445,79.2396,79.4445,27766.0
2015-08-25 11:05:00,85.28,85.48,85.28,85.48,13656.0,79.4166,79.6028,79.4166,79.6028,13656.0
2015-08-25 11:10:00,85.47,85.93,85.46,85.89,27324.0,79.5935,80.0219,79.5842,79.9846,27324.0
2015-08-25 11:15:00,85.9,86.21,85.87,86.2,21931.0,79.9939,80.2826,79.966,80.2733,21931.0
2015-08-25 11:20:00,86.21,86.61,86.19,86.45,50324.0,80.2826,80.6551,80.264,80.5061,50324.0
2015-08-25 11:25:00,86.44,86.56,86.42,86.44,94487.0,80.4968,80.6086,80.4782,80.4968,94487.0
2015-08-25 11:30:00,86.4,86.4,86.01,86.14,27448.0,80.4596,80.4596,80.0964,80.2174,27448.0
2015-08-25 11:35:00,86.18,86.18,85.82,85.85,25905.0,80.2547,80.2547,79.9194,79.9474,25905.0
2015-08-25 11:40:00,85.83,85.84,85.64,85.72,26674.0,79.9288,79.9381,79.7518,79.8263,26674.0
2015-08-25 11:45:00,85.71,85.96,85.69,85.79,41471.0,79.817,80.0498,79.7984,79.8915,41471.0
2015-08-25 11:50:00,85.81,85.82,85.6,85.61,24641.0,79.9101,79.9194,79.7146,79.7239,24641.0
2015-08-25 11:55:00,85.54,85.69,85.48,85.64,24570.0,79.6587,79.7984,79.6028,79.7518,24570.0
2015-08-25 12:00:00,85.64,85.69,85.46,85.58,25580.0,79.7518,79.7984,79.5842,79.696,25580.0
2015-08-25 12:05:00,85.59,85.66,85.44,85.46,27209.0,79.7053,79.7705,79.5656,79.5842,27209.0
2015-08-25 12:10:00,85.46,85.52,85.45,85.5,22981.0,79.5842,79.6401,79.5749,79.6215,22981.0
2015-08-25 12:15:00,85.5,85.57,85.16,85.28,48154.0,79.6215,79.6866,79.3048,79.4166,48154.0
2015-08-25 12:20:00,85.28,85.52,85.28,85.38,28946.0,79.4166,79.6401,79.4166,79.5097,28946.0
2015-08-25 12:25:00,85.36,85.41,85.22,85.27,19289.0,79.4911,79.5376,79.3607,79.4073,19289.0
2015-08-25 12:30:00,85.26,85.43,85.22,85.41,14779.0,79.398,79.5563,79.3607,79.5376,14779.0
2015-08-25 12:35:00,85.41,85.43,85.07,85.07,34131.0,79.5376,79.5563,79.221,79.221,34131.0
2015-08-25 12:40:00,85.07,85.34,85.06,85.31,40693.0,79.221,79.4725,79.2117,79.4445,40693.0
2015-08-25 12:45:00,85.3,85.35,85.21,85.24,27298.0,79.4352,79.4818,79.3514,79.3793,27298.0
2015-08-25 12:50:00,85.26,85.41,85.24,85.26,26461.0,79.398,79.5376,79.3793,79.398,26461.0
2015-08-25 12:55:00,85.25,85.29,85.1,85.11,30174.0,79.3886,79.4259,79.249,79.2583,30174.0
2015-08-25 13:00:00,85.12,85.25,85.1,85.25,31832.0,79.2676,79.3886,79.249,79.3886,31832.0
2015-08-25 13:05:00,85.24,85.42,85.16,85.22,25881.0,79.3793,79.547,79.3048,79.3607,25881.0
2015-08-25 13:10:00,85.19,85.19,85.09,85.16,24309.0,79.3328,79.3328,79.2396,79.3048,24309.0
2015-08-25 13:15:00,85.17,85.18,85.04,85.13,32317.0,79.3141,79.3235,79.1931,79.2769,32317.0
2015-08-25 13:20:00,85.13,85.15,84.98,85.03,23402.0,79.2769,79.2955,79.1372,79.1838,23402.0
2015-08-25 13:25:00,85.01,85.02,84.47,84.51,43523.0,79.1651,79.1745,78.6623,78.6995,43523.0
2015-08-25 13:30:00,84.51,84.64,84.44,84.47,34403.0,78.6995,78.8206,78.6343,78.6623,34403.0
2015-08-25 13:35:00,84.49,84.83,84.49,84.66,39384.0,78.6809,78.9975,78.6809,78.8392,39384.0
2015-08-25 13:40:00,84.66,84.67,84.42,84.42,34654.0,78.8392,78.8485,78.6157,78.6157,34654.0
2015-08-25 13:45:00,84.42,84.56,84.33,84.53,49541.0,78.6157,78.7461,78.5319,78.7181,49541.0
2015-08-25 13:50:00,84.53,84.78,84.47,84.75,28569.0,78.7181,78.951,78.6623,78.923,28569.0
2015-08-25 13:55:00,84.72,84.85,84.65,84.7,33002.0,78.8951,79.0161,78.8299,78.8765,33002.0
2015-08-25 14:00:00,84.7,84.71,84.37,84.41,26851.0,78.8765,78.8858,78.5691,78.6064,26851.0
2015-08-25 14:05:00,84.4,84.41,84.22,84.22,33884.0,78.5971,78.6064,78.4295,78.4295,33884.0
2015-08-25 14:10:00,84.22,84.33,84.1,84.14,61522.0,78.4295,78.5319,78.3177,78.355,61522.0
2015-08-25 14:15:00,84.13,84.32,84.1,84.3,58235.0,78.3456,78.5226,78.3177,78.504,58235.0
2015-08-25 14:20:00,84.32,84.46,84.13,84.14,60553.0,78.5226,78.653,78.3456,78.355,60553.0
2015-08-25 14:25:00,84.14,84.34,84.1,84.32,36587.0,78.355,78.5412,78.3177,78.5226,36587.0
2015-08-25 14:30:00,84.29,84.47,84.29,84.37,34509.0,78.4946,78.6623,78.4946,78.5691,34509.0
2015-08-25 14:35:00,84.36,84.39,84.16,84.24,34455.0,78.5598,78.5878,78.3736,78.4481,34455.0
2015-08-25 14:40:00,84.23,84.34,84.17,84.19,49495.0,78.4388,78.5412,78.3829,78.4015,49495.0
2015-08-25 14:45:00,84.19,84.36,84.14,84.36,38799.0,78.4015,78.5598,78.355,78.5598,38799.0
2015-08-25 14:50:00,84.36,84.53,84.36,84.42,32494.0,78.5598,78.7181,78.5598,78.6157,32494.0
2015-08-25 14:55:00,84.45,84.53,84.45,84.51,35151.0,78.6436,78.7181,78.6436,78.6995,35151.0
2015-08-25 15:00:00,84.51,84.71,84.51,84.6,25539.0,78.6995,78.8858,78.6995,78.7833,25539.0
2015-08-25 15:05:00,84.57,84.69,84.5,84.63,39331.0,78.7554,78.8671,78.6902,78.8113,39331.0
2015-08-25 15:10:00,84.62,84.74,84.61,84.69,35433.0,78.802,78.9137,78.7926,78.8671,35433.0
2015-08-25 15:15:00,84.67,84.68,84.36,84.41,37311.0,78.8485,78.8578,78.5598,78.6064,37311.0
2015-08-25 15:20:00,84.41,84.42,84.12,84.13,79644.0,78.6064,78.6157,78.3363,78.3456,79644.0
2015-08-25 15:25:00,84.1,84.18,84.0,84.09,60832.0,78.3177,78.3922,78.2246,78.3084,60832.0
2015-08-25 15:30:00,84.09,84.16,84.09,84.16,76609.0,78.3084,78.3736,78.3084,78.3736,76609.0
2015-08-25 15:35:00,84.16,84.3,84.15,84.23,85436.0,78.3736,78.504,78.3643,78.4388,85436.0
2015-08-25 15:40:00,84.23,84.24,83.99,84.05,109112.0,78.4388,78.4481,78.2153,78.2711,109112.0
2015-08-25 15:45:00,84.05,84.07,83.94,83.94,168348.0,78.2711,78.2898,78.1687,78.1687,168348.0
2015-08-25 15:50:00,83.94,83.97,83.65,83.93,149063.0,78.1687,78.1966,77.8986,78.1594,149063.0
2015-08-25 15:55:00,83.92,83.94,83.08,83.12,122771.0,78.1501,78.1687,77.3678,77.4051,122771.0
2015-08-26 09:30:00,84.7,85.99,84.6,84.93,110987.0,78.8765,80.0778,78.7833,79.0906,110987.0
2015-08-26 09:35:00,84.93,85.28,84.35,84.63,67560.0,79.0906,79.4166,78.5505,78.8113,67560.0
2015-08-26 09:40:00,84.65,84.73,83.83,84.65,77015.0,78.8299,78.9044,78.0663,78.8299,77015.0
2015-08-26 09:45:00,84.65,84.79,84.22,84.3,32512.0,78.8299,78.9603,78.4295,78.504,32512.0
2015-08-26 09:50:00,84.48,84.64,84.03,84.1,61124.0,78.6716,78.8206,78.2525,78.3177,61124.0
2015-08-26 09:55:00,84.06,84.43,84.0,84.22,34881.0,78.2805,78.625,78.2246,78.4295,34881.0
2015-08-26 10:00:00,84.26,84.41,84.0,84.4,22631.0,78.4667,78.6064,78.2246,78.5971,22631.0
2015-08-26 10:05:00,84.38,84.92,84.27,84.88,42296.0,78.5785,79.0813,78.476,79.0441,42296.0
2015-08-26 10:10:00,84.94,85.15,84.8,85.04,55447.0,79.1,79.2955,78.9696,79.1931,55447.0
2015-08-26 10:15:00,84.95,84.96,84.11,84.42,42650.0,79.1093,79.1186,78.327,78.6157,42650.0
2015-08-26 10:20:00,84.3,85.21,84.3,84.98,47585.0,78.504,79.3514,78.504,79.1372,47585.0
2015-08-26 10:25:00,84.98,85.47,84.95,85.06,58194.0,79.1372,79.5935,79.1093,79.2117,58194.0
2015-08-26 10:30:00,85.12,85.26,84.76,85.2,44227.0,79.2676,79.398,78.9323,79.3421,44227.0
2015-08-26 10:35:00,85.17,85.19,84.75,85.0,27354.0,79.3141,79.3328,78.923,79.1558,27354.0
2015-08-26 10:40:00,84.92,85.0,84.55,84.9,28784.0,79.0813,79.1558,78.7368,79.0627,28784.0
2015-08-26 10:45:00,84.84,84.84,84.48,84.75,27661.0,79.0068,79.0068,78.6716,78.923,27661.0
2015-08-26 10:50:00,84.78,85.08,84.69,85.04,16758.0,78.951,79.2303,78.8671,79.1931,16758.0
2015-08-26 10:55:00,84.99,85.03,84.64,84.72,21601.0,79.1465,79.1838,78.8206,78.8951,21601.0
2015-08-26 11:00:00,84.73,84.89,84.45,84.82,32518.0,78.9044,79.0534,78.6436,78.9882,32518.0
2015-08-26 11:05:00,84.83,85.04,84.78,84.8,30073.0,78.9975,79.1931,78.951,78.9696,30073.0
2015-08-26 11:10:00,84.8,84.81,84.52,84.81,26146.0,78.9696,78.9789,78.7088,78.9789,26146.0
2015-08-26 11:15:00,84.81,85.19,84.81,85.03,55252.0,78.9789,79.3328,78.9789,79.1838,55252.0
2015-08-26 11:20:00,85.01,85.29,84.89,84.9,35647.0,79.1651,79.4259,79.0534,79.0627,35647.0
2015-08-26 11:25:00,84.84,85.15,84.77,84.92,41433.0,79.0068,79.2955,78.9416,79.0813,41433.0
2015-08-26 11:30:00,84.89,85.16,84.67,84.7,33903.0,79.0534,79.3048,78.8485,78.8765,33903.0
2015-08-26 11:35:00,84.7,84.72,84.43,84.51,33518.0,78.8765,78.8951,78.625,78.6995,33518.0
2015-08-26 11:40:00,84.5,84.91,84.48,84.88,52904.0,78.6902,79.072,78.6716,79.0441,52904.0
2015-08-26 11:45:00,84.87,84.92,84.59,84.92,24484.0,79.0348,79.0813,78.774,79.0813,24484.0
2015-08-26 11:50:00,84.95,85.03,84.73,84.86,59598.0,79.1093,79.1838,78.9044,79.0255,59598.0
2015-08-26 11:55:00,84.9,84.98,84.7,84.79,27203.0,79.0627,79.1372,78.8765,78.9603,27203.0
2015-08-26 12:00:00,84.72,84.82,84.53,84.6,28524.0,78.8951,78.9882,78.7181,78.7833,28524.0
2015-08-26 12:05:00,84.56,84.89,84.37,84.62,50061.0,78.7461,79.0534,78.5691,78.802,50061.0
2015-08-26 12:10:00,84.62,84.84,84.57,84.73,24126.0,78.802,79.0068,78.7554,78.9044,24126.0
2015-08-26 12:15:00,84.68,85.01,84.66,84.99,19976.0,78.8578,79.1651,78.8392,79.1465,19976.0
2015-08-26 12:20:00,85.0,85.03,84.69,84.87,18594.0,79.1558,79.1838,78.8671,79.0348,18594.0
2015-08-26 12:25:00,84.87,84.98,84.68,84.77,18550.0,79.0348,79.1372,78.8578,78.9416,18550.0
2015-08-26 12:30:00,84.79,84.83,84.55,84.65,32812.0,78.9603,78.9975,78.7368,78.8299,32812.0
2015-08-26 12:35:00,84.64,84.8,84.45,84.45,49073.0,78.8206,78.9696,78.6436,78.6436,49073.0
2015-08-26 12:40:00,84.41,84.51,84.31,84.49,69323.0,78.6064,78.6995,78.5133,78.6809,69323.0
2015-08-26 12:45:00,84.44,84.66,84.38,84.66,27299.0,78.6343,78.8392,78.5785,78.8392,27299.0
2015-08-26 12:50:00,84.68,84.93,84.47,84.84,16347.0,78.8578,79.0906,78.6623,79.0068,16347.0
2015-08-26 12:55:00,84.84,85.14,84.82,85.11,26038.0,79.0068,79.2862,78.9882,79.2583,26038.0
2015-08-26 13:00:00,85.13,85.43,85.0,85.15,27438.0,79.2769,79.5563,79.1558,79.2955,27438.0
2015-08-26 13:05:00,85.11,85.15,84.76,84.87,29002.0,79.2583,79.2955,78.9323,79.0348,29002.0
2015-08-26 13:10:00,84.85,85.15,84.85,84.93,32331.0,79.0161,79.2955,79.0161,79.0906,32331.0
2015-08-26 13:15:00,84.88,85.13,84.88,84.95,30671.0,79.0441,79.2769,79.0441,79.1093,30671.0
2015-08-26 13:20:00,84.97,85.48,84.97,85.36,47725.0,79.1279,79.6028,79.1279,79.4911,47725.0
2015-08-26 13:25:00,85.33,85.59,85.2,85.53,23208.0,79.4631,79.7053,79.3421,79.6494,23208.0
2015-08-26 13:30:00,85.47,85.52,85.31,85.52,21943.0,79.5935,79.6401,79.4445,79.6401,21943.0
2015-08-26 13:35:00,85.52,85.67,85.42,85.59,30809.0,79.6401,79.7798,79.547,79.7053,30809.0
2015-08-26 13:40:00,85.63,85.63,85.37,85.49,24649.0,79.7425,79.7425,79.5004,79.6121,24649.0
2015-08-26 13:45:00,85.48,85.64,85.36,85.45,27290.0,79.6028,79.7518,79.4911,79.5749,27290.0
2015-08-26 13:50:00,85.5,85.77,85.44,85.72,23695.0,79.6215,79.8729,79.5656,79.8263,23695.0
2015-08-26 13:55:00,85.7,85.8,85.6,85.67,20574.0,79.8077,79.9008,79.7146,79.7798,20574.0
2015-08-26 14:00:00,85.72,85.81,85.42,85.61,32383.0,79.8263,79.9101,79.547,79.7239,32383.0
2015-08-26 14:05:00,85.58,85.82,85.56,85.79,25924.0,79.696,79.9194,79.6773,79.8915,25924.0
2015-08-26 14:10:00,85.8,85.89,85.52,85.55,34045.0,79.9008,79.9846,79.6401,79.668,34045.0
2015-08-26 14:15:00,85.55,85.74,85.23,85.29,46294.0,79.668,79.8449,79.37,79.4259,46294.0
2015-08-26 14:20:00,85.31,85.67,85.28,85.55,28543.0,79.4445,79.7798,79.4166,79.668,28543.0
2015-08-26 14:25:00,85.55,85.66,85.43,85.56,20452.0,79.668,79.7705,79.5563,79.6773,20452.0
2015-08-26 14:30:00,85.59,85.71,85.42,85.67,21050.0,79.7053,79.817,79.547,79.7798,21050.0
2015-08-26 14:35:00,85.67,85.91,85.66,85.84,19114.0,79.7798,80.0033,79.7705,79.9381,19114.0
2015-08-26 14:40:00,85.84,86.06,85.83,85.92,33030.0,79.9381,80.1429,79.9288,80.0126,33030.0
2015-08-26 14:45:00,85.91,86.24,85.86,85.98,33724.0,80.0033,80.3106,79.9567,80.0684,33724.0
2015-08-26 14:50:00,85.99,86.18,85.98,86.05,30422.0,80.0778,80.2547,80.0684,80.1336,30422.0
2015-08-26 14:55:00,86.03,86.28,85.86,86.21,36284.0,80.115,80.3478,79.9567,80.2826,36284.0
2015-08-26 15:00:00,86.19,86.25,85.92,85.98,49542.0,80.264,80.3199,80.0126,80.0684,49542.0
2015-08-26 15:05:00,86.01,86.49,86.01,86.42,29483.0,80.0964,80.5434,80.0964,80.4782,29483.0
2015-08-26 15:10:00,86.43,86.79,86.43,86.65,36709.0,80.4875,80.8228,80.4875,80.6924,36709.0
2015-08-26 15:15:00,86.65,86.84,86.52,86.78,53131.0,80.6924,80.8693,80.5713,80.8134,53131.0
2015-08-26 15:20:00,86.78,86.99,86.54,86.59,44923.0,80.8134,81.009,80.5899,80.6365,44923.0
2015-08-26 15:25:00,86.6,86.69,86.4,86.4,107615.0,80.6458,80.7296,80.4596,80.4596,107615.0
2015-08-26 15:30:00,86.44,86.83,86.4,86.74,78839.0,80.4968,80.86,80.4596,80.7762,78839.0
2015-08-26 15:35:00,86.74,86.84,86.62,86.68,59862.0,80.7762,80.8693,80.6644,80.7203,59862.0
2015-08-26 15:40:00,86.68,87.09,86.62,86.88,85594.0,80.7203,81.1021,80.6644,80.9066,85594.0
2015-08-26 15:45:00,86.86,87.02,86.64,86.68,111574.0,80.8879,81.0369,80.6831,80.7203,111574.0
2015-08-26 15:50:00,86.67,86.95,86.58,86.83,171440.0,80.711,80.9718,80.6272,80.86,171440.0
2015-08-26 15:55:00,86.82,87.0,86.56,86.95,180730.0,80.8507,81.0183,80.6086,80.9718,180730.0
2015-08-27 09:30:00,87.48,87.89,87.31,87.67,40632.0,81.4653,81.8471,81.307,81.6423,40632.0
2015-08-27 09:35:00,87.61,88.09,87.42,87.97,39683.0,81.5864,82.0334,81.4094,81.9216,39683.0
2015-08-27 09:40:00,88.0,88.5,87.92,88.38,30789.0,81.9496,82.4152,81.8751,82.3034,30789.0
2015-08-27 09:45:00,88.47,88.51,87.91,88.08,20651.0,82.3872,82.4245,81.8658,82.0241,20651.0
2015-08-27 09:50:00,88.04,88.05,87.5,87.56,33320.0,81.9868,81.9961,81.4839,81.5398,33320.0
2015-08-27 09:55:00,87.52,87.72,87.21,87.72,25684.0,81.5026,81.6888,81.2139,81.6888,25684.0
2015-08-27 10:00:00,87.64,87.66,87.37,87.37,24286.0,81.6143,81.6329,81.3629,81.3629,24286.0
2015-08-27 10:05:00,87.4,87.71,87.27,87.61,45790.0,81.3908,81.6795,81.2698,81.5864,45790.0
2015-08-27 10:10:00,87.66,88.36,87.64,88.35,51623.0,81.6329,82.2848,81.6143,82.2755,51623.0
2015-08-27 10:15:00,88.39,88.8,88.31,88.78,76976.0,82.3127,82.6946,82.2382,82.6759,76976.0
2015-08-27 10:20:00,88.81,88.86,88.56,88.84,36802.0,82.7039,82.7504,82.4711,82.7318,36802.0
2015-08-27 10:25:00,88.83,88.95,88.75,88.93,34820.0,82.7225,82.8342,82.648,82.8156,34820.0
2015-08-27 10:30:00,88.89,89.0,88.47,88.71,37762.0,82.7784,82.8808,82.3872,82.6107,37762.0
2015-08-27 10:35:00,88.75,89.09,88.74,88.94,22542.0,82.648,82.9646,82.6387,82.8249,22542.0
2015-08-27 10:40:00,88.94,88.99,88.74,88.83,46113.0,82.8249,82.8715,82.6387,82.7225,46113.0
2015-08-27 10:45:00,88.86,89.13,88.77,88.95,51974.0,82.7504,83.0019,82.6666,82.8342,51974.0
2015-08-27 10:50:00,88.96,89.2,88.93,89.19,32193.0,82.8436,83.0671,82.8156,83.0577,32193.0
2015-08-27 10:55:00,89.19,89.44,89.11,89.37,32084.0,83.0577,83.2906,82.9832,83.2254,32084.0
2015-08-27 11:00:00,89.36,89.61,89.32,89.54,36115.0,83.2161,83.4489,83.1788,83.3837,36115.0
2015-08-27 11:05:00,89.58,89.6,89.26,89.28,21583.0,83.4209,83.4396,83.1229,83.1416,21583.0
2015-08-27 11:10:00,89.28,89.37,89.19,89.32,21993.0,83.1416,83.2254,83.0577,83.1788,21993.0
2015-08-27 11:15:00,89.28,89.36,89.09,89.32,23348.0,83.1416,83.2161,82.9646,83.1788,23348.0
2015-08-27 11:20:00,89.31,89.37,89.18,89.33,23669.0,83.1695,83.2254,83.0484,83.1881,23669.0
2015-08-27 11:25:00,89.32,89.56,89.24,89.43,30635.0,83.1788,83.4023,83.1043,83.2812,30635.0
2015-08-27 11:30:00,89.47,89.6,89.28,89.3,37721.0,83.3185,83.4396,83.1416,83.1602,37721.0
2015-08-27 11:35:00,89.29,89.33,89.03,89.06,16000.0,83.1509,83.1881,82.9087,82.9367,16000.0
2015-08-27 11:40:00,89.06,89.37,89.04,89.35,16350.0,82.9367,83.2254,82.9181,83.2067,16350.0
2015-08-27 11:45:00,89.36,89.53,89.35,89.47,14657.0,83.2161,83.3744,83.2067,83.3185,14657.0
2015-08-27 11:50:00,89.51,89.6,89.41,89.52,35006.0,83.3557,83.4396,83.2626,83.3651,35006.0
2015-08-27 11:55:00,89.51,89.51,89.25,89.36,15173.0,83.3557,83.3557,83.1136,83.2161,15173.0
2015-08-27 12:00:00,89.37,89.46,89.27,89.34,14816.0,83.2254,83.3092,83.1322,83.1974,14816.0
2015-08-27 12:05:00,89.37,89.81,89.36,89.64,17472.0,83.2254,83.6351,83.2161,83.4768,17472.0
2015-08-27 12:10:00,89.66,89.82,89.6,89.76,14567.0,83.4954,83.6444,83.4396,83.5886,14567.0
2015-08-27 12:15:00,89.72,89.74,89.5,89.51,23950.0,83.5513,83.5699,83.3464,83.3557,23950.0
2015-08-27 12:20:00,89.5,89.57,89.36,89.41,34570.0,83.3464,83.4116,83.2161,83.2626,34570.0
2015-08-27 12:25:00,89.45,89.71,89.36,89.71,15162.0,83.2999,83.542,83.2161,83.542,15162.0
2015-08-27 12:30:00,89.71,89.82,89.65,89.77,15588.0,83.542,83.6444,83.4861,83.5979,15588.0
2015-08-27 12:35:00,89.77,89.84,89.62,89.76,20512.0,83.5979,83.6631,83.4582,83.5886,20512.0
2015-08-27 12:40:00,89.71,89.75,89.5,89.54,21566.0,83.542,83.5792,83.3464,83.3837,21566.0
2015-08-27 12:45:00,89.54,89.54,89.33,89.43,18763.0,83.3837,83.3837,83.1881,83.2812,18763.0
2015-08-27 12:50:00,89.43,89.76,89.43,89.7,13557.0,83.2812,83.5886,83.2812,83.5327,13557.0
2015-08-27 12:55:00,89.69,89.71,89.54,89.71,12405.0,83.5234,83.542,83.3837,83.542,12405.0
2015-08-27 13:00:00,89.71,89.76,89.47,89.52,18633.0,83.542,83.5886,83.3185,83.3651,18633.0
2015-08-27 13:05:00,89.52,89.69,89.46,89.66,27174.0,83.3651,83.5234,83.3092,83.4954,27174.0
2015-08-27 13:10:00,89.64,89.69,89.48,89.48,19832.0,83.4768,83.5234,83.3278,83.3278,19832.0
2015-08-27 13:15:00,89.45,89.51,89.38,89.38,17432.0,83.2999,83.3557,83.2347,83.2347,17432.0
2015-08-27 13:20:00,89.39,89.39,89.12,89.12,32991.0,83.244,83.244,82.9926,82.9926,32991.0
2015-08-27 13:25:00,89.13,89.19,88.99,89.09,32280.0,83.0019,83.0577,82.8715,82.9646,32280.0
2015-08-27 13:30:00,89.07,89.15,88.91,88.91,20422.0,82.946,83.0205,82.797,82.797,20422.0
2015-08-27 13:35:00,88.92,88.92,88.68,88.7,31983.0,82.8063,82.8063,82.5828,82.6014,31983.0
2015-08-27 13:40:00,88.71,89.08,88.7,89.03,23287.0,82.6107,82.9553,82.6014,82.9087,23287.0
2015-08-27 13:45:00,89.03,89.03,88.69,88.76,22729.0,82.9087,82.9087,82.5921,82.6573,22729.0
2015-08-27 13:50:00,88.8,88.84,88.73,88.75,18005.0,82.6946,82.7318,82.6294,82.648,18005.0
2015-08-27 13:55:00,88.76,88.85,88.67,88.76,21544.0,82.6573,82.7411,82.5735,82.6573,21544.0
2015-08-27 14:00:00,88.8,88.84,88.63,88.79,31396.0,82.6946,82.7318,82.5362,82.6852,31396.0
2015-08-27 14:05:00,88.8,88.8,88.63,88.63,23358.0,82.6946,82.6946,82.5362,82.5362,23358.0
2015-08-27 14:10:00,88.63,88.72,88.6,88.69,18548.0,82.5362,82.6201,82.5083,82.5921,18548.0
2015-08-27 14:15:00,88.7,88.72,88.31,88.37,24265.0,82.6014,82.6201,82.2382,82.2941,24265.0
2015-08-27 14:20:00,88.37,88.55,88.3,88.42,24198.0,82.2941,82.4617,82.2289,82.3407,24198.0
2015-08-27 14:25:00,88.42,88.51,88.1,88.15,21922.0,82.3407,82.4245,82.0427,82.0893,21922.0
2015-08-27 14:30:00,88.18,88.45,88.1,88.18,27822.0,82.1172,82.3686,82.0427,82.1172,27822.0
2015-08-27 14:35:00,88.17,88.54,88.15,88.47,45685.0,82.1079,82.4524,82.0893,82.3872,45685.0
2015-08-27 14:40:00,88.45,88.45,88.0,88.01,28368.0,82.3686,82.3686,81.9496,81.9589,28368.0
2015-08-27 14:45:00,88.01,88.23,87.83,87.88,35674.0,81.9589,82.1637,81.7913,81.8378,35674.0
2015-08-27 14:50:00,87.88,88.05,87.81,87.98,35955.0,81.8378,81.9961,81.7726,81.9309,35955.0
2015-08-27 14:55:00,87.91,87.91,87.27,87.31,45675.0,81.8658,81.8658,81.2698,81.307,45675.0
2015-08-27 15:00:00,87.31,87.48,86.88,86.91,83815.0,81.307,81.4653,80.9066,80.9345,83815.0
2015-08-27 15:05:00,86.87,87.51,86.76,87.41,57746.0,80.8973,81.4933,80.7948,81.4001,57746.0
2015-08-27 15:10:00,87.4,87.57,87.28,87.42,36223.0,81.3908,81.5491,81.2791,81.4094,36223.0
2015-08-27 15:15:00,87.42,87.87,87.22,87.85,68147.0,81.4094,81.8285,81.2232,81.8099,68147.0
2015-08-27 15:20:00,87.81,87.83,87.38,87.51,37271.0,81.7726,81.7913,81.3722,81.4933,37271.0
2015-08-27 15:25:00,87.52,88.08,87.38,88.04,35043.0,81.5026,82.0241,81.3722,81.9868,35043.0
2015-08-27 15:30:00,88.08,88.45,87.86,88.36,37194.0,82.0241,82.3686,81.8192,82.2848,37194.0
2015-08-27 15:35:00,88.31,88.31,87.96,88.01,41295.0,82.2382,82.2382,81.9123,81.9589,41295.0
2015-08-27 15:40:00,88.05,88.4,88.03,88.36,43788.0,81.9961,82.3221,81.9775,82.2848,43788.0
2015-08-27 15:45:00,88.39,88.71,88.35,88.69,57586.0,82.3127,82.6107,82.2755,82.5921,57586.0
2015-08-27 15:50:00,88.7,88.72,88.52,88.59,79022.0,82.6014,82.6201,82.4338,82.499,79022.0
2015-08-27 15:55:00,88.6,88.86,88.58,88.85,145813.0,82.5083,82.7504,82.4897,82.7411,145813.0
2015-08-28 09:30:00,88.48,88.93,88.33,88.71,36561.0,82.3966,82.8156,82.2569,82.6107,36561.0
2015-08-28 09:35:00,88.71,88.99,88.19,88.44,11602.0,82.6107,82.8715,82.1265,82.3593,11602.0
2015-08-28 09:40:00,88.57,88.79,88.31,88.54,14607.0,82.4804,82.6852,82.2382,82.4524,14607.0
2015-08-28 09:45:00,88.5,88.58,88.01,88.02,18072.0,82.4152,82.4897,81.9589,81.9682,18072.0
2015-08-28 09:50:00,87.94,88.48,87.94,88.26,19233.0,81.8937,82.3966,81.8937,82.1917,19233.0
2015-08-28 09:55:00,88.28,88.83,88.19,88.83,11093.0,82.2103,82.7225,82.1265,82.7225,11093.0
2015-08-28 10:00:00,88.89,88.89,88.37,88.75,14221.0,82.7784,82.7784,82.2941,82.648,14221.0
2015-08-28 10:05:00,88.75,88.77,88.18,88.28,28242.0,82.648,82.6666,82.1172,82.2103,28242.0
2015-08-28 10:10:00,88.33,88.42,88.12,88.12,11154.0,82.2569,82.3407,82.0613,82.0613,11154.0
2015-08-28 10:15:00,88.22,88.38,88.17,88.28,23052.0,82.1544,82.3034,82.1079,82.2103,23052.0
2015-08-28 10:20:00,88.28,88.33,88.05,88.32,23490.0,82.2103,82.2569,81.9961,82.2476,23490.0
2015-08-28 10:25:00,88.33,88.65,88.25,88.39,50430.0,82.2569,82.5549,82.1824,82.3127,50430.0
2015-08-28 10:30:00,88.42,88.72,88.39,88.64,15236.0,82.3407,82.6201,82.3127,82.5456,15236.0
2015-08-28 10:35:00,88.69,88.78,88.51,88.59,23649.0,82.5921,82.6759,82.4245,82.499,23649.0
2015-08-28 10:40:00,88.58,88.64,88.46,88.6,19779.0,82.4897,82.5456,82.3779,82.5083,19779.0
2015-08-28 10:45:00,88.63,88.68,88.4,88.51,10870.0,82.5362,82.5828,82.3221,82.4245,10870.0
2015-08-28 10:50:00,88.56,88.62,88.3,88.51,10648.0,82.4711,82.5269,82.2289,82.4245,10648.0
2015-08-28 10:55:00,88.51,88.6,88.41,88.48,9597.0,82.4245,82.5083,82.3314,82.3966,9597.0
2015-08-28 11:00:00,88.45,88.53,88.36,88.38,27608.0,82.3686,82.4431,82.2848,82.3034,27608.0
2015-08-28 11:05:00,88.38,88.5,88.25,88.38,11716.0,82.3034,82.4152,82.1824,82.3034,11716.0
2015-08-28 11:10:00,88.39,88.53,88.33,88.46,11251.0,82.3127,82.4431,82.2569,82.3779,11251.0
2015-08-28 11:15:00,88.46,88.56,88.38,88.51,14035.0,82.3779,82.4711,82.3034,82.4245,14035.0
2015-08-28 11:20:00,88.53,88.7,88.5,88.67,15926.0,82.4431,82.6014,82.4152,82.5735,15926.0
2015-08-28 11:25:00,88.65,88.86,88.6,88.77,30070.0,82.5549,82.7504,82.5083,82.6666,30070.0
2015-08-28 11:30:00,88.77,88.91,88.74,88.81,19531.0,82.6666,82.797,82.6387,82.7039,19531.0
2015-08-28 11:35:00,88.81,88.83,88.62,88.8,26750.0,82.7039,82.7225,82.5269,82.6946,26750.0
2015-08-28 11:40:00,88.8,88.87,88.65,88.73,31166.0,82.6946,82.7597,82.5549,82.6294,31166.0
2015-08-28 11:45:00,88.73,88.74,88.33,88.37,15703.0,82.6294,82.6387,82.2569,82.2941,15703.0
2015-08-28 11:50:00,88.36,88.48,88.24,88.24,17988.0,82.2848,82.3966,82.1731,82.1731,17988.0
2015-08-28 11:55:00,88.21,88.23,87.99,88.1,16416.0,82.1451,82.1637,81.9403,82.0427,16416.0
2015-08-28 12:00:00,88.1,88.12,88.0,88.05,32899.0,82.0427,82.0613,81.9496,81.9961,32899.0
2015-08-28 12:05:00,88.06,88.29,88.05,88.23,11801.0,82.0054,82.2196,81.9961,82.1637,11801.0
2015-08-28 12:10:00,88.24,88.41,88.16,88.31,12748.0,82.1731,82.3314,82.0986,82.2382,12748.0
2015-08-28 12:15:00,88.3,88.52,88.27,88.41,15051.0,82.2289,82.4338,82.201,82.3314,15051.0
2015-08-28 12:20:00,88.4,88.45,88.28,88.29,4945.0,82.3221,82.3686,82.2103,82.2196,4945.0
2015-08-28 12:25:00,88.29,88.41,88.25,88.39,12160.0,82.2196,82.3314,82.1824,82.3127,12160.0
2015-08-28 12:30:00,88.42,88.61,88.3,88.58,13967.0,82.3407,82.5176,82.2289,82.4897,13967.0
2015-08-28 12:35:00,88.63,88.67,88.49,88.54,10370.0,82.5362,82.5735,82.4059,82.4524,10370.0
2015-08-28 12:40:00,88.57,88.74,88.52,88.64,11948.0,82.4804,82.6387,82.4338,82.5456,11948.0
2015-08-28 12:45:00,88.62,88.79,88.53,88.74,12701.0,82.5269,82.6852,82.4431,82.6387,12701.0
2015-08-28 12:50:00,88.79,88.88,88.77,88.81,6115.0,82.6852,82.7691,82.6666,82.7039,6115.0
2015-08-28 12:55:00,88.82,88.87,88.75,88.8,12078.0,82.7132,82.7597,82.648,82.6946,12078.0
2015-08-28 13:00:00,88.79,88.8,88.62,88.68,10817.0,82.6852,82.6946,82.5269,82.5828,10817.0
2015-08-28 13:05:00,88.7,88.87,88.7,88.86,11803.0,82.6014,82.7597,82.6014,82.7504,11803.0
2015-08-28 13:10:00,88.85,89.04,88.8,88.98,10520.0,82.7411,82.9181,82.6946,82.8622,10520.0
2015-08-28 13:15:00,88.97,89.19,88.97,89.13,13456.0,82.8529,83.0577,82.8529,83.0019,13456.0
2015-08-28 13:20:00,89.13,89.23,89.08,89.16,10325.0,83.0019,83.095,82.9553,83.0298,10325.0
2015-08-28 13:25:00,89.16,89.16,88.81,88.81,11898.0,83.0298,83.0298,82.7039,82.7039,11898.0
2015-08-28 13:30:00,88.83,88.93,88.8,88.84,17879.0,82.7225,82.8156,82.6946,82.7318,17879.0
2015-08-28 13:35:00,88.83,88.88,88.64,88.69,25826.0,82.7225,82.7691,82.5456,82.5921,25826.0
2015-08-28 13:40:00,88.67,88.81,88.64,88.76,18829.0,82.5735,82.7039,82.5456,82.6573,18829.0
2015-08-28 13:45:00,88.76,88.93,88.73,88.85,14881.0,82.6573,82.8156,82.6294,82.7411,14881.0
2015-08-28 13:50:00,88.85,89.0,88.84,88.97,13771.0,82.7411,82.8808,82.7318,82.8529,13771.0
2015-08-28 13:55:00,88.95,89.01,88.79,88.79,13072.0,82.8342,82.8901,82.6852,82.6852,13072.0
2015-08-28 14:00:00,88.8,89.04,88.77,88.87,11517.0,82.6946,82.9181,82.6666,82.7597,11517.0
2015-08-28 14:05:00,88.92,89.07,88.88,88.91,15241.0,82.8063,82.946,82.7691,82.797,15241.0
2015-08-28 14:10:00,88.92,88.93,88.76,88.89,26995.0,82.8063,82.8156,82.6573,82.7784,26995.0
2015-08-28 14:15:00,88.88,88.92,88.81,88.83,25343.0,82.7691,82.8063,82.7039,82.7225,25343.0
2015-08-28 14:20:00,88.84,89.09,88.84,88.91,29370.0,82.7318,82.9646,82.7318,82.797,29370.0
2015-08-28 14:25:00,88.89,88.94,88.74,88.94,11659.0,82.7784,82.8249,82.6387,82.8249,11659.0
2015-08-28 14:30:00,88.94,89.02,88.81,88.86,13156.0,82.8249,82.8994,82.7039,82.7504,13156.0
2015-08-28 14:35:00,88.86,88.89,88.71,88.8,35647.0,82.7504,82.7784,82.6107,82.6946,35647.0
2015-08-28 14:40:00,88.8,88.86,88.74,88.76,18790.0,82.6946,82.7504,82.6387,82.6573,18790.0
2015-08-28 14:45:00,88.78,89.01,88.76,88.8,69385.0,82.6759,82.8901,82.6573,82.6946,69385.0
2015-08-28 14:50:00,88.82,88.83,88.67,88.76,25792.0,82.7132,82.7225,82.5735,82.6573,25792.0
2015-08-28 14:55:00,88.75,88.9,88.74,88.75,46084.0,82.648,82.7877,82.6387,82.648,46084.0
2015-08-28 15:00:00,88.78,88.8,88.58,88.69,37172.0,82.6759,82.6946,82.4897,82.5921,37172.0
2015-08-28 15:05:00,88.66,88.66,88.51,88.57,29514.0,82.5642,82.5642,82.4245,82.4804,29514.0
2015-08-28 15:10:00,88.53,88.59,88.44,88.46,27276.0,82.4431,82.499,82.3593,82.3779,27276.0
2015-08-28 15:15:00,88.46,88.54,88.38,88.43,23533.0,82.3779,82.4524,82.3034,82.35,23533.0
2015-08-28 15:20:00,88.42,88.46,88.19,88.26,29402.0,82.3407,82.3779,82.1265,82.1917,29402.0
2015-08-28 15:25:00,88.28,88.42,88.2,88.37,23509.0,82.2103,82.3407,82.1358,82.2941,23509.0
2015-08-28 15:30:00,88.35,88.45,88.29,88.3,31104.0,82.2755,82.3686,82.2196,82.2289,31104.0
2015-08-28 15:35:00,88.26,88.3,88.06,88.17,39378.0,82.1917,82.2289,82.0054,82.1079,39378.0
2015-08-28 15:40:00,88.16,88.36,88.0,88.28,40686.0,82.0986,82.2848,81.9496,82.2103,40686.0
2015-08-28 15:45:00,88.29,88.44,88.2,88.35,45721.0,82.2196,82.3593,82.1358,82.2755,45721.0
2015-08-28 15:50:00,88.38,88.66,88.37,88.53,50010.0,82.3034,82.5642,82.2941,82.4431,50010.0
2015-08-28 15:55:00,88.55,88.9,88.54,88.82,137389.0,82.4617,82.7877,82.4524,82.7132,137389.0
2015-08-31 09:30:00,89.0,89.61,88.73,89.16,49679.0,82.8808,83.4489,82.6294,83.0298,49679.0
2015-08-31 09:35:00,89.12,89.15,88.73,88.87,32823.0,82.9926,83.0205,82.6294,82.7597,32823.0
2015-08-31 09:40:00,88.81,89.01,88.39,88.5,12270.0,82.7039,82.8901,82.3127,82.4152,12270.0
2015-08-31 09:45:00,88.5,88.85,88.48,88.58,12857.0,82.4152,82.7411,82.3966,82.4897,12857.0
2015-08-31 09:50:00,88.58,88.65,88.26,88.31,18567.0,82.4897,82.5549,82.1917,82.2382,18567.0
2015-08-31 09:55:00,88.26,88.32,87.92,87.96,17791.0,82.1917,82.2476,81.8751,81.9123,17791.0
2015-08-31 10:00:00,88.02,88.05,87.77,87.87,29808.0,81.9682,81.9961,81.7354,81.8285,29808.0
2015-08-31 10:05:00,87.89,88.01,87.79,87.93,17621.0,81.8471,81.9589,81.754,81.8844,17621.0
2015-08-31 10:10:00,87.92,88.0,87.75,87.78,25119.0,81.8751,81.9496,81.7168,81.7447,25119.0
2015-08-31 10:15:00,87.78,87.92,87.57,87.71,31568.0,81.7447,81.8751,81.5491,81.6795,31568.0
2015-08-31 10:20:00,87.72,87.81,87.6,87.81,11453.0,81.6888,81.7726,81.5771,81.7726,11453.0
2015-08-31 10:25:00,87.81,88.0,87.67,87.94,25897.0,81.7726,81.9496,81.6423,81.8937,25897.0
2015-08-31 10:30:00,87.96,87.98,87.69,87.83,17990.0,81.9123,81.9309,81.6609,81.7913,17990.0
2015-08-31 10:35:00,87.85,87.95,87.69,87.87,20629.0,81.8099,81.903,81.6609,81.8285,20629.0
2015-08-31 10:40:00,87.86,87.93,87.76,87.76,18775.0,81.8192,81.8844,81.7261,81.7261,18775.0
2015-08-31 10:45:00,87.78,87.78,87.49,87.58,28242.0,81.7447,81.7447,81.4746,81.5584,28242.0
2015-08-31 10:50:00,87.58,87.81,87.58,87.72,13251.0,81.5584,81.7726,81.5584,81.6888,13251.0
2015-08-31 10:55:00,87.75,87.77,87.6,87.62,10013.0,81.7168,81.7354,81.5771,81.5957,10013.0
2015-08-31 11:00:00,87.63,87.68,87.33,87.34,20696.0,81.605,81.6516,81.3256,81.3349,20696.0
2015-08-31 11:05:00,87.38,87.47,87.22,87.47,28608.0,81.3722,81.456,81.2232,81.456,28608.0
2015-08-31 11:10:00,87.47,87.56,87.34,87.56,17898.0,81.456,81.5398,81.3349,81.5398,17898.0
2015-08-31 11:15:00,87.59,87.75,87.55,87.63,29984.0,81.5678,81.7168,81.5305,81.605,29984.0
2015-08-31 11:20:00,87.66,87.74,87.55,87.57,17921.0,81.6329,81.7074,81.5305,81.5491,17921.0
2015-08-31 11:25:00,87.6,87.77,87.58,87.77,29734.0,81.5771,81.7354,81.5584,81.7354,29734.0
2015-08-31 11:30:00,87.74,87.74,87.51,87.55,17918.0,81.7074,81.7074,81.4933,81.5305,17918.0
2015-08-31 11:35:00,87.53,87.54,87.37,87.45,18408.0,81.5119,81.5212,81.3629,81.4374,18408.0
2015-08-31 11:40:00,87.5,87.83,87.49,87.78,46826.0,81.4839,81.7913,81.4746,81.7447,46826.0
2015-08-31 11:45:00,87.78,87.82,87.43,87.43,25989.0,81.7447,81.7819,81.4188,81.4188,25989.0
2015-08-31 11:50:00,87.45,87.45,87.17,87.23,14669.0,81.4374,81.4374,81.1766,81.2325,14669.0
2015-08-31 11:55:00,87.2,87.23,86.91,87.0,33951.0,81.2046,81.2325,80.9345,81.0183,33951.0
2015-08-31 12:00:00,86.99,87.34,86.98,87.32,41471.0,81.009,81.3349,80.9997,81.3163,41471.0
2015-08-31 12:05:00,87.35,87.39,87.21,87.21,12823.0,81.3443,81.3815,81.2139,81.2139,12823.0
2015-08-31 12:10:00,87.2,87.44,87.17,87.39,17509.0,81.2046,81.4281,81.1766,81.3815,17509.0
2015-08-31 12:15:00,87.41,87.46,87.32,87.42,12225.0,81.4001,81.4467,81.3163,81.4094,12225.0
2015-08-31 12:20:00,87.43,87.47,87.29,87.31,16410.0,81.4188,81.456,81.2884,81.307,16410.0
2015-08-31 12:25:00,87.32,87.52,87.32,87.52,9610.0,81.3163,81.5026,81.3163,81.5026,9610.0
2015-08-31 12:30:00,87.55,87.59,87.39,87.42,10492.0,81.5305,81.5678,81.3815,81.4094,10492.0
2015-08-31 12:35:00,87.42,87.47,87.35,87.47,8852.0,81.4094,81.456,81.3443,81.456,8852.0
2015-08-31 12:40:00,87.48,87.48,87.29,87.29,11302.0,81.4653,81.4653,81.2884,81.2884,11302.0
2015-08-31 12:45:00,87.28,87.39,87.26,87.34,18256.0,81.2791,81.3815,81.2604,81.3349,18256.0
2015-08-31 12:50:00,87.34,87.57,87.28,87.55,11660.0,81.3349,81.5491,81.2791,81.5305,11660.0
2015-08-31 12:55:00,87.52,87.54,87.39,87.39,9927.0,81.5026,81.5212,81.3815,81.3815,9927.0
2015-08-31 13:00:00,87.41,87.49,87.38,87.42,9987.0,81.4001,81.4746,81.3722,81.4094,9987.0
2015-08-31 13:05:00,87.44,87.54,87.43,87.51,8269.0,81.4281,81.5212,81.4188,81.4933,8269.0
2015-08-31 13:10:00,87.51,87.62,87.51,87.6,9102.0,81.4933,81.5957,81.4933,81.5771,9102.0
2015-08-31 13:15:00,87.6,87.63,87.49,87.52,9594.0,81.5771,81.605,81.4746,81.5026,9594.0
2015-08-31 13:20:00,87.52,87.57,87.24,87.29,36967.0,81.5026,81.5491,81.2418,81.2884,36967.0
2015-08-31 13:25:00,87.28,87.32,87.27,87.32,6800.0,81.2791,81.3163,81.2698,81.3163,6800.0
2015-08-31 13:30:00,87.32,87.37,87.27,87.3,25725.0,81.3163,81.3629,81.2698,81.2977,25725.0
2015-08-31 13:35:00,87.32,87.41,87.29,87.34,9059.0,81.3163,81.4001,81.2884,81.3349,9059.0
2015-08-31 13:40:00,87.33,87.39,87.24,87.32,17696.0,81.3256,81.3815,81.2418,81.3163,17696.0
2015-08-31 13:45:00,87.34,87.34,87.12,87.12,10750.0,81.3349,81.3349,81.1301,81.1301,10750.0
2015-08-31 13:50:00,87.11,87.26,87.11,87.24,23877.0,81.1208,81.2604,81.1208,81.2418,23877.0
2015-08-31 13:55:00,87.24,87.28,87.15,87.22,16740.0,81.2418,81.2791,81.158,81.2232,16740.0
2015-08-31 14:00:00,87.23,87.38,87.09,87.09,20902.0,81.2325,81.3722,81.1021,81.1021,20902.0
2015-08-31 14:05:00,87.08,87.15,87.05,87.07,16034.0,81.0928,81.158,81.0649,81.0835,16034.0
2015-08-31 14:10:00,87.07,87.07,86.76,86.78,16406.0,81.0835,81.0835,80.7948,80.8134,16406.0
2015-08-31 14:15:00,86.75,86.81,86.6,86.7,40758.0,80.7855,80.8414,80.6458,80.7389,40758.0
2015-08-31 14:20:00,86.68,86.75,86.64,86.75,16900.0,80.7203,80.7855,80.6831,80.7855,16900.0
2015-08-31 14:25:00,86.73,86.83,86.67,86.79,24443.0,80.7669,80.86,80.711,80.8228,24443.0
2015-08-31 14:30:00,86.8,86.93,86.73,86.91,25502.0,80.8321,80.9531,80.7669,80.9345,25502.0
2015-08-31 14:35:00,86.89,87.01,86.7,86.7,36634.0,80.9159,81.0276,80.7389,80.7389,36634.0
2015-08-31 14:40:00,86.69,86.78,86.65,86.71,31800.0,80.7296,80.8134,80.6924,80.7483,31800.0
2015-08-31 14:45:00,86.68,86.69,86.46,86.47,24017.0,80.7203,80.7296,80.5154,80.5248,24017.0
2015-08-31 14:50:00,86.46,86.48,86.31,86.31,31044.0,80.5154,80.5341,80.3758,80.3758,31044.0
2015-08-31 14:55:00,86.31,86.34,86.13,86.26,36069.0,80.3758,80.4037,80.2081,80.3292,36069.0
2015-08-31 15:00:00,86.23,86.43,86.23,86.36,50776.0,80.3013,80.4875,80.3013,80.4223,50776.0
2015-08-31 15:05:00,86.37,86.73,86.33,86.72,37438.0,80.4316,80.7669,80.3944,80.7576,37438.0
2015-08-31 15:10:00,86.71,86.71,86.5,86.52,20705.0,80.7483,80.7483,80.5527,80.5713,20705.0
2015-08-31 15:15:00,86.51,86.51,86.33,86.38,27982.0,80.562,80.562,80.3944,80.4409,27982.0
2015-08-31 15:20:00,86.37,86.47,86.19,86.44,29533.0,80.4316,80.5248,80.264,80.4968,29533.0
2015-08-31 15:25:00,86.42,86.44,86.23,86.24,28959.0,80.4782,80.4968,80.3013,80.3106,28959.0
2015-08-31 15:30:00,86.24,86.63,86.23,86.55,39056.0,80.3106,80.6738,80.3013,80.5993,39056.0
2015-08-31 15:35:00,86.55,86.62,86.4,86.4,70991.0,80.5993,80.6644,80.4596,80.4596,70991.0
2015-08-31 15:40:00,86.41,86.74,86.4,86.72,57175.0,80.4689,80.7762,80.4596,80.7576,57175.0
2015-08-31 15:45:00,86.75,86.89,86.7,86.79,56446.0,80.7855,80.9159,80.7389,80.8228,56446.0
2015-08-31 15:50:00,86.81,86.95,86.76,86.89,56077.0,80.8414,80.9718,80.7948,80.9159,56077.0
2015-08-31 15:55:00,86.9,86.92,86.61,86.62,99793.0,80.9252,80.9438,80.6551,80.6644,99793.0
2015-09-01 09:30:00,84.89,85.62,84.77,84.93,72925.0,79.0534,79.7332,78.9416,79.0906,72925.0
2015-09-01 09:35:00,84.81,85.64,84.81,85.5,25990.0,78.9789,79.7518,78.9789,79.6215,25990.0
2015-09-01 09:40:00,85.45,85.65,85.36,85.56,57771.0,79.5749,79.7611,79.4911,79.6773,57771.0
2015-09-01 09:45:00,85.54,85.77,85.22,85.31,40096.0,79.6587,79.8729,79.3607,79.4445,40096.0
2015-09-01 09:50:00,85.24,85.45,85.09,85.44,19934.0,79.3793,79.5749,79.2396,79.5656,19934.0
2015-09-01 09:55:00,85.46,85.6,85.2,85.54,12882.0,79.5842,79.7146,79.3421,79.6587,12882.0
2015-09-01 10:00:00,85.54,85.7,84.88,85.06,32102.0,79.6587,79.8077,79.0441,79.2117,32102.0
2015-09-01 10:05:00,85.06,85.62,85.0,85.57,39429.0,79.2117,79.7332,79.1558,79.6866,39429.0
2015-09-01 10:10:00,85.56,85.7,85.36,85.5,15064.0,79.6773,79.8077,79.4911,79.6215,15064.0
2015-09-01 10:15:00,85.4,85.58,85.17,85.24,27914.0,79.5283,79.696,79.3141,79.3793,27914.0
2015-09-01 10:20:00,85.24,85.34,85.1,85.18,16759.0,79.3793,79.4725,79.249,79.3235,16759.0
2015-09-01 10:25:00,85.17,85.47,85.17,85.37,18141.0,79.3141,79.5935,79.3141,79.5004,18141.0
2015-09-01 10:30:00,85.37,85.41,85.1,85.36,29456.0,79.5004,79.5376,79.249,79.4911,29456.0
2015-09-01 10:35:00,85.42,85.55,85.22,85.25,18166.0,79.547,79.668,79.3607,79.3886,18166.0
2015-09-01 10:40:00,85.23,85.27,84.93,84.94,30152.0,79.37,79.4073,79.0906,79.1,30152.0
2015-09-01 10:45:00,85.0,85.09,84.85,84.96,16718.0,79.1558,79.2396,79.0161,79.1186,16718.0
2015-09-01 10:50:00,84.92,84.98,84.74,84.92,21965.0,79.0813,79.1372,78.9137,79.0813,21965.0
2015-09-01 10:55:00,84.89,85.1,84.75,85.07,16484.0,79.0534,79.249,78.923,79.221,16484.0
2015-09-01 11:00:00,85.07,85.11,84.75,84.95,16668.0,79.221,79.2583,78.923,79.1093,16668.0
2015-09-01 11:05:00,84.97,85.23,84.89,85.22,26147.0,79.1279,79.37,79.0534,79.3607,26147.0
2015-09-01 11:10:00,85.22,85.35,85.11,85.18,13778.0,79.3607,79.4818,79.2583,79.3235,13778.0
2015-09-01 11:15:00,85.14,85.36,85.05,85.22,12278.0,79.2862,79.4911,79.2024,79.3607,12278.0
2015-09-01 11:20:00,85.16,85.3,85.11,85.11,12716.0,79.3048,79.4352,79.2583,79.2583,12716.0
2015-09-01 11:25:00,85.11,85.16,84.98,85.09,21977.0,79.2583,79.3048,79.1372,79.2396,21977.0
2015-09-01 11:30:00,85.06,85.24,84.98,85.14,19956.0,79.2117,79.3793,79.1372,79.2862,19956.0
2015-09-01 11:35:00,85.13,85.36,85.02,85.27,30918.0,79.2769,79.4911,79.1745,79.4073,30918.0
2015-09-01 11:40:00,85.28,85.28,85.12,85.25,12549.0,79.4166,79.4166,79.2676,79.3886,12549.0
2015-09-01 11:45:00,85.24,85.32,85.12,85.32,13130.0,79.3793,79.4538,79.2676,79.4538,13130.0
2015-09-01 11:50:00,85.31,85.32,85.1,85.12,15688.0,79.4445,79.4538,79.249,79.2676,15688.0
2015-09-01 11:55:00,85.12,85.16,84.84,84.89,13584.0,79.2676,79.3048,79.0068,79.0534,13584.0
2015-09-01 12:00:00,84.91,85.04,84.7,84.87,15601.0,79.072,79.1931,78.8765,79.0348,15601.0
2015-09-01 12:05:00,84.89,84.92,84.76,84.84,10638.0,79.0534,79.0813,78.9323,79.0068,10638.0
2015-09-01 12:10:00,84.78,84.88,84.75,84.75,11821.0,78.951,79.0441,78.923,78.923,11821.0
2015-09-01 12:15:00,84.77,84.84,84.66,84.8,10967.0,78.9416,79.0068,78.8392,78.9696,10967.0
2015-09-01 12:20:00,84.79,84.79,84.58,84.65,9742.0,78.9603,78.9603,78.7647,78.8299,9742.0
2015-09-01 12:25:00,84.66,84.66,84.48,84.5,13388.0,78.8392,78.8392,78.6716,78.6902,13388.0
2015-09-01 12:30:00,84.5,84.6,84.44,84.53,16357.0,78.6902,78.7833,78.6343,78.7181,16357.0
2015-09-01 12:35:00,84.55,84.55,84.41,84.47,11578.0,78.7368,78.7368,78.6064,78.6623,11578.0
2015-09-01 12:40:00,84.51,84.53,84.23,84.38,25209.0,78.6995,78.7181,78.4388,78.5785,25209.0
2015-09-01 12:45:00,84.42,84.45,84.35,84.41,7900.0,78.6157,78.6436,78.5505,78.6064,7900.0
2015-09-01 12:50:00,84.42,84.49,84.3,84.39,13302.0,78.6157,78.6809,78.504,78.5878,13302.0
2015-09-01 12:55:00,84.36,84.41,84.21,84.27,17282.0,78.5598,78.6064,78.4201,78.476,17282.0
2015-09-01 13:00:00,84.27,84.5,84.25,84.43,12928.0,78.476,78.6902,78.4574,78.625,12928.0
2015-09-01 13:05:00,84.42,84.45,84.15,84.15,13845.0,78.6157,78.6436,78.3643,78.3643,13845.0
2015-09-01 13:10:00,84.14,84.25,83.99,84.08,24465.0,78.355,78.4574,78.2153,78.2991,24465.0
2015-09-01 13:15:00,84.12,84.29,84.03,84.12,11071.0,78.3363,78.4946,78.2525,78.3363,11071.0
2015-09-01 13:20:00,84.11,84.29,84.11,84.27,15342.0,78.327,78.4946,78.327,78.476,15342.0
2015-09-01 13:25:00,84.25,84.5,84.21,84.4,13349.0,78.4574,78.6902,78.4201,78.5971,13349.0
2015-09-01 13:30:00,84.39,84.56,84.34,84.49,16879.0,78.5878,78.7461,78.5412,78.6809,16879.0
2015-09-01 13:35:00,84.49,84.58,84.41,84.45,12500.0,78.6809,78.7647,78.6064,78.6436,12500.0
2015-09-01 13:40:00,84.41,84.51,84.34,84.5,8891.0,78.6064,78.6995,78.5412,78.6902,8891.0
2015-09-01 13:45:00,84.55,84.55,84.38,84.43,12833.0,78.7368,78.7368,78.5785,78.625,12833.0
2015-09-01 13:50:00,84.43,84.57,84.42,84.57,6641.0,78.625,78.7554,78.6157,78.7554,6641.0
2015-09-01 13:55:00,84.59,84.61,84.49,84.56,22480.0,78.774,78.7926,78.6809,78.7461,22480.0
2015-09-01 14:00:00,84.59,84.59,84.32,84.41,14653.0,78.774,78.774,78.5226,78.6064,14653.0
2015-09-01 14:05:00,84.42,84.44,84.25,84.31,11399.0,78.6157,78.6343,78.4574,78.5133,11399.0
2015-09-01 14:10:00,84.26,84.34,84.13,84.13,16421.0,78.4667,78.5412,78.3456,78.3456,16421.0
2015-09-01 14:15:00,84.13,84.16,84.01,84.01,12180.0,78.3456,78.3736,78.2339,78.2339,12180.0
2015-09-01 14:20:00,84.0,84.22,84.0,84.22,21292.0,78.2246,78.4295,78.2246,78.4295,21292.0
2015-09-01 14:25:00,84.25,84.38,84.23,84.31,32794.0,78.4574,78.5785,78.4388,78.5133,32794.0
2015-09-01 14:30:00,84.33,84.57,84.27,84.57,19823.0,78.5319,78.7554,78.476,78.7554,19823.0
2015-09-01 14:35:00,84.53,84.66,84.46,84.65,17745.0,78.7181,78.8392,78.653,78.8299,17745.0
2015-09-01 14:40:00,84.67,84.76,84.45,84.45,33501.0,78.8485,78.9323,78.6436,78.6436,33501.0
2015-09-01 14:45:00,84.46,84.7,84.46,84.55,25597.0,78.653,78.8765,78.653,78.7368,25597.0
2015-09-01 14:50:00,84.52,84.67,84.32,84.32,22422.0,78.7088,78.8485,78.5226,78.5226,22422.0
2015-09-01 14:55:00,84.35,84.52,84.28,84.28,9899.0,78.5505,78.7088,78.4853,78.4853,9899.0
2015-09-01 15:00:00,84.29,84.39,84.15,84.3,15294.0,78.4946,78.5878,78.3643,78.504,15294.0
2015-09-01 15:05:00,84.26,84.3,84.14,84.25,19823.0,78.4667,78.504,78.355,78.4574,19823.0
2015-09-01 15:10:00,84.22,84.37,84.12,84.33,23483.0,78.4295,78.5691,78.3363,78.5319,23483.0
2015-09-01 15:15:00,84.33,84.34,84.15,84.2,17203.0,78.5319,78.5412,78.3643,78.4108,17203.0
2015-09-01 15:20:00,84.18,84.3,84.09,84.22,25340.0,78.3922,78.504,78.3084,78.4295,25340.0
2015-09-01 15:25:00,84.24,84.32,84.0,84.05,27773.0,78.4481,78.5226,78.2246,78.2711,27773.0
2015-09-01 15:30:00,84.03,84.17,84.0,84.04,35689.0,78.2525,78.3829,78.2246,78.2618,35689.0
2015-09-01 15:35:00,84.05,84.05,83.89,83.96,26732.0,78.2711,78.2711,78.1221,78.1873,26732.0
2015-09-01 15:40:00,83.99,83.99,83.6,83.82,38063.0,78.2153,78.2153,77.8521,78.057,38063.0
2015-09-01 15:45:00,83.83,84.04,83.75,83.95,59264.0,78.0663,78.2618,77.9918,78.178,59264.0
2015-09-01 15:50:00,83.99,84.38,83.95,84.36,167459.0,78.2153,78.5785,78.178,78.5598,167459.0
2015-09-01 15:55:00,84.35,84.63,84.27,84.33,185867.0,78.5505,78.8113,78.476,78.5319,185867.0
2015-09-02 09:30:00,85.25,85.5,85.21,85.38,86409.0,79.3886,79.6215,79.3514,79.5097,86409.0
2015-09-02 09:35:00,85.46,85.46,84.89,85.24,31338.0,79.5842,79.5842,79.0534,79.3793,31338.0
2015-09-02 09:40:00,85.1,85.23,84.73,84.73,30326.0,79.249,79.37,78.9044,78.9044,30326.0
2015-09-02 09:45:00,84.74,85.03,84.61,84.9,57744.0,78.9137,79.1838,78.7926,79.0627,57744.0
2015-09-02 09:50:00,84.85,84.87,84.32,84.64,66126.0,79.0161,79.0348,78.5226,78.8206,66126.0
2015-09-02 09:55:00,84.66,84.7,84.32,84.45,10270.0,78.8392,78.8765,78.5226,78.6436,10270.0
2015-09-02 10:00:00,84.52,84.76,84.44,84.53,16098.0,78.7088,78.9323,78.6343,78.7181,16098.0
2015-09-02 10:05:00,84.59,84.64,84.46,84.54,51296.0,78.774,78.8206,78.653,78.7275,51296.0
2015-09-02 10:10:00,84.56,84.56,84.35,84.41,19249.0,78.7461,78.7461,78.5505,78.6064,19249.0
2015-09-02 10:15:00,84.35,84.43,83.98,84.0,19176.0,78.5505,78.625,78.206,78.2246,19176.0
2015-09-02 10:20:00,84.06,84.26,83.96,84.14,17359.0,78.2805,78.4667,78.1873,78.355,17359.0
2015-09-02 10:25:00,84.17,84.19,83.94,83.96,13838.0,78.3829,78.4015,78.1687,78.1873,13838.0
2015-09-02 10:30:00,83.94,83.98,83.76,83.97,22326.0,78.1687,78.206,78.0011,78.1966,22326.0
2015-09-02 10:35:00,83.98,84.07,83.87,83.9,31409.0,78.206,78.2898,78.1035,78.1315,31409.0
2015-09-02 10:40:00,83.88,84.1,83.88,84.0,16415.0,78.1128,78.3177,78.1128,78.2246,16415.0
2015-09-02 10:45:00,83.95,84.04,83.91,84.0,15208.0,78.178,78.2618,78.1408,78.2246,15208.0
2015-09-02 10:50:00,84.0,84.02,83.82,83.87,35812.0,78.2246,78.2432,78.057,78.1035,35812.0
2015-09-02 10:55:00,83.91,84.28,83.91,84.26,49206.0,78.1408,78.4853,78.1408,78.4667,49206.0
2015-09-02 11:00:00,84.31,84.47,84.28,84.38,10850.0,78.5133,78.6623,78.4853,78.5785,10850.0
2015-09-02 11:05:00,84.38,84.58,84.33,84.58,12751.0,78.5785,78.7647,78.5319,78.7647,12751.0
2015-09-02 11:10:00,84.58,84.58,84.42,84.46,13167.0,78.7647,78.7647,78.6157,78.653,13167.0
2015-09-02 11:15:00,84.44,84.71,84.42,84.71,14902.0,78.6343,78.8858,78.6157,78.8858,14902.0
2015-09-02 11:20:00,84.68,84.78,84.57,84.76,14411.0,78.8578,78.951,78.7554,78.9323,14411.0
2015-09-02 11:25:00,84.76,84.9,84.72,84.9,20735.0,78.9323,79.0627,78.8951,79.0627,20735.0
2015-09-02 11:30:00,84.88,84.92,84.77,84.79,9604.0,79.0441,79.0813,78.9416,78.9603,9604.0
2015-09-02 11:35:00,84.77,84.77,84.37,84.38,10138.0,78.9416,78.9416,78.5691,78.5785,10138.0
2015-09-02 11:40:00,84.38,84.4,84.3,84.31,14007.0,78.5785,78.5971,78.504,78.5133,14007.0
2015-09-02 11:45:00,84.32,84.36,84.17,84.21,14006.0,78.5226,78.5598,78.3829,78.4201,14006.0
2015-09-02 11:50:00,84.15,84.17,83.87,84.0,14493.0,78.3643,78.3829,78.1035,78.2246,14493.0
2015-09-02 11:55:00,83.97,84.08,83.92,84.05,18257.0,78.1966,78.2991,78.1501,78.2711,18257.0
2015-09-02 12:00:00,84.03,84.05,83.91,83.96,12901.0,78.2525,78.2711,78.1408,78.1873,12901.0
2015-09-02 12:05:00,83.9,83.93,83.8,83.84,13119.0,78.1315,78.1594,78.0383,78.0756,13119.0
2015-09-02 12:10:00,83.86,83.86,83.76,83.83,15052.0,78.0942,78.0942,78.0011,78.0663,15052.0
2015-09-02 12:15:00,83.83,83.84,83.74,83.81,21494.0,78.0663,78.0756,77.9825,78.0476,21494.0
2015-09-02 12:20:00,83.81,83.9,83.76,83.84,24432.0,78.0476,78.1315,78.0011,78.0756,24432.0
2015-09-02 12:25:00,83.84,84.0,83.84,83.94,14628.0,78.0756,78.2246,78.0756,78.1687,14628.0
2015-09-02 12:30:00,83.93,84.05,83.9,83.94,24609.0,78.1594,78.2711,78.1315,78.1687,24609.0
2015-09-02 12:35:00,83.95,84.02,83.95,84.0,20213.0,78.178,78.2432,78.178,78.2246,20213.0
2015-09-02 12:40:00,83.98,83.99,83.88,83.91,14636.0,78.206,78.2153,78.1128,78.1408,14636.0
2015-09-02 12:45:00,83.93,84.1,83.87,84.09,23978.0,78.1594,78.3177,78.1035,78.3084,23978.0
2015-09-02 12:50:00,84.07,84.09,83.97,84.06,52569.0,78.2898,78.3084,78.1966,78.2805,52569.0
2015-09-02 12:55:00,84.08,84.45,84.08,84.45,103180.0,78.2991,78.6436,78.2991,78.6436,103180.0
2015-09-02 13:00:00,84.47,84.47,84.22,84.25,16019.0,78.6623,78.6623,78.4295,78.4574,16019.0
2015-09-02 13:05:00,84.25,84.35,84.23,84.29,72170.0,78.4574,78.5505,78.4388,78.4946,72170.0
2015-09-02 13:10:00,84.27,84.55,84.26,84.53,30251.0,78.476,78.7368,78.4667,78.7181,30251.0
2015-09-02 13:15:00,84.48,84.49,84.35,84.4,10168.0,78.6716,78.6809,78.5505,78.5971,10168.0
2015-09-02 13:20:00,84.39,84.51,84.35,84.41,17687.0,78.5878,78.6995,78.5505,78.6064,17687.0
2015-09-02 13:25:00,84.41,84.47,84.34,84.38,14085.0,78.6064,78.6623,78.5412,78.5785,14085.0
2015-09-02 13:30:00,84.34,84.39,84.19,84.22,14071.0,78.5412,78.5878,78.4015,78.4295,14071.0
2015-09-02 13:35:00,84.2,84.24,84.12,84.13,11719.0,78.4108,78.4481,78.3363,78.3456,11719.0
2015-09-02 13:40:00,84.14,84.29,84.13,84.26,10402.0,78.355,78.4946,78.3456,78.4667,10402.0
2015-09-02 13:45:00,84.27,84.34,84.21,84.25,10618.0,78.476,78.5412,78.4201,78.4574,10618.0
2015-09-02 13:50:00,84.24,84.24,84.07,84.22,11001.0,78.4481,78.4481,78.2898,78.4295,11001.0
2015-09-02 13:55:00,84.22,84.3,84.17,84.23,9109.0,78.4295,78.504,78.3829,78.4388,9109.0
2015-09-02 14:00:00,84.23,84.34,84.14,84.23,18353.0,78.4388,78.5412,78.355,78.4388,18353.0
2015-09-02 14:05:00,84.21,84.36,84.21,84.23,18549.0,78.4201,78.5598,78.4201,78.4388,18549.0
2015-09-02 14:10:00,84.24,84.44,84.24,84.37,24058.0,78.4481,78.6343,78.4481,78.5691,24058.0
2015-09-02 14:15:00,84.39,84.45,84.34,84.35,17000.0,78.5878,78.6436,78.5412,78.5505,17000.0
2015-09-02 14:20:00,84.37,84.46,84.33,84.46,26837.0,78.5691,78.653,78.5319,78.653,26837.0
2015-09-02 14:25:00,84.48,84.61,84.42,84.44,22473.0,78.6716,78.7926,78.6157,78.6343,22473.0
2015-09-02 14:30:00,84.43,84.54,84.35,84.52,23775.0,78.625,78.7275,78.5505,78.7088,23775.0
2015-09-02 14:35:00,84.53,84.54,84.33,84.42,32530.0,78.7181,78.7275,78.5319,78.6157,32530.0
2015-09-02 14:40:00,84.41,84.52,84.34,84.48,29499.0,78.6064,78.7088,78.5412,78.6716,29499.0
2015-09-02 14:45:00,84.44,84.53,84.36,84.49,17415.0,78.6343,78.7181,78.5598,78.6809,17415.0
2015-09-02 14:50:00,84.5,84.79,84.5,84.75,20827.0,78.6902,78.9603,78.6902,78.923,20827.0
2015-09-02 14:55:00,84.73,84.8,84.67,84.77,17991.0,78.9044,78.9696,78.8485,78.9416,17991.0
2015-09-02 15:00:00,84.76,85.03,84.74,84.99,26785.0,78.9323,79.1838,78.9137,79.1465,26785.0
2015-09-02 15:05:00,84.99,85.04,84.86,84.89,24716.0,79.1465,79.1931,79.0255,79.0534,24716.0
2015-09-02 15:10:00,84.89,84.97,84.72,84.73,27758.0,79.0534,79.1279,78.8951,78.9044,27758.0
2015-09-02 15:15:00,84.73,84.77,84.57,84.68,22237.0,78.9044,78.9416,78.7554,78.8578,22237.0
2015-09-02 15:20:00,84.73,84.73,84.61,84.68,18823.0,78.9044,78.9044,78.7926,78.8578,18823.0
2015-09-02 15:25:00,84.7,84.84,84.69,84.83,34554.0,78.8765,79.0068,78.8671,78.9975,34554.0
2015-09-02 15:30:00,84.83,84.84,84.75,84.76,43642.0,78.9975,79.0068,78.923,78.9323,43642.0
2015-09-02 15:35:00,84.78,84.87,84.75,84.76,41637.0,78.951,79.0348,78.923,78.9323,41637.0
2015-09-02 15:40:00,84.78,84.86,84.74,84.84,34330.0,78.951,79.0255,78.9137,79.0068,34330.0
2015-09-02 15:45:00,84.87,85.02,84.85,85.0,43074.0,79.0348,79.1745,79.0161,79.1558,43074.0
2015-09-02 15:50:00,85.01,85.25,85.01,85.21,56599.0,79.1651,79.3886,79.1651,79.3514,56599.0
2015-09-02 15:55:00,85.21,85.48,85.2,85.46,83823.0,79.3514,79.6028,79.3421,79.5842,83823.0
2015-09-03 09:30:00,86.17,86.41,85.74,86.22,33034.0,80.2454,80.4689,79.8449,80.2919,33034.0
2015-09-03 09:35:00,86.16,86.34,86.04,86.3,22810.0,80.2361,80.4037,80.1243,80.3664,22810.0
2015-09-03 09:40:00,86.37,86.37,86.04,86.26,26626.0,80.4316,80.4316,80.1243,80.3292,26626.0
2015-09-03 09:45:00,86.25,86.29,85.85,86.0,23774.0,80.3199,80.3571,79.9474,80.0871,23774.0
2015-09-03 09:50:00,85.96,86.43,85.96,86.16,43749.0,80.0498,80.4875,80.0498,80.2361,43749.0
2015-09-03 09:55:00,86.18,86.33,86.05,86.32,36329.0,80.2547,80.3944,80.1336,80.3851,36329.0
2015-09-03 10:00:00,86.33,86.36,86.0,86.36,69083.0,80.3944,80.4223,80.0871,80.4223,69083.0
2015-09-03 10:05:00,86.38,86.6,86.25,86.26,27112.0,80.4409,80.6458,80.3199,80.3292,27112.0
2015-09-03 10:10:00,86.26,86.3,86.16,86.24,23054.0,80.3292,80.3664,80.2361,80.3106,23054.0
2015-09-03 10:15:00,86.26,86.44,86.15,86.41,22435.0,80.3292,80.4968,80.2268,80.4689,22435.0
2015-09-03 10:20:00,86.44,86.44,86.31,86.35,120451.0,80.4968,80.4968,80.3758,80.413,120451.0
2015-09-03 10:25:00,86.35,86.69,86.33,86.67,78684.0,80.413,80.7296,80.3944,80.711,78684.0
2015-09-03 10:30:00,86.67,86.86,86.65,86.86,13037.0,80.711,80.8879,80.6924,80.8879,13037.0
2015-09-03 10:35:00,86.88,87.01,86.84,86.91,22379.0,80.9066,81.0276,80.8693,80.9345,22379.0
2015-09-03 10:40:00,86.95,87.14,86.92,87.14,18685.0,80.9718,81.1487,80.9438,81.1487,18685.0
2015-09-03 10:45:00,87.15,87.17,87.0,87.06,18598.0,81.158,81.1766,81.0183,81.0742,18598.0
2015-09-03 10:50:00,87.09,87.38,87.09,87.15,20497.0,81.1021,81.3722,81.1021,81.158,20497.0
2015-09-03 10:55:00,87.19,87.44,87.19,87.44,14068.0,81.1953,81.4281,81.1953,81.4281,14068.0
2015-09-03 11:00:00,87.45,87.62,87.41,87.56,29514.0,81.4374,81.5957,81.4001,81.5398,29514.0
2015-09-03 11:05:00,87.58,87.8,87.49,87.79,23529.0,81.5584,81.7633,81.4746,81.754,23529.0
2015-09-03 11:10:00,87.79,87.95,87.77,87.87,25352.0,81.754,81.903,81.7354,81.8285,25352.0
2015-09-03 11:15:00,87.91,88.02,87.87,87.87,28718.0,81.8658,81.9682,81.8285,81.8285,28718.0
2015-09-03 11:20:00,87.89,87.93,87.76,87.89,15190.0,81.8471,81.8844,81.7261,81.8471,15190.0
2015-09-03 11:25:00,87.89,88.12,87.89,87.96,18375.0,81.8471,82.0613,81.8471,81.9123,18375.0
2015-09-03 11:30:00,87.98,87.98,87.75,87.88,15663.0,81.9309,81.9309,81.7168,81.8378,15663.0
2015-09-03 11:35:00,87.9,87.93,87.7,87.87,27316.0,81.8564,81.8844,81.6702,81.8285,27316.0
2015-09-03 11:40:00,87.88,88.13,87.88,88.13,29595.0,81.8378,82.0706,81.8378,82.0706,29595.0
2015-09-03 11:45:00,88.12,88.18,87.94,88.0,26707.0,82.0613,82.1172,81.8937,81.9496,26707.0
2015-09-03 11:50:00,88.0,88.0,87.77,87.84,12070.0,81.9496,81.9496,81.7354,81.8006,12070.0
2015-09-03 11:55:00,87.87,87.96,87.82,87.88,9130.0,81.8285,81.9123,81.7819,81.8378,9130.0
2015-09-03 12:00:00,87.88,87.9,87.71,87.79,14178.0,81.8378,81.8564,81.6795,81.754,14178.0
2015-09-03 12:05:00,87.79,87.81,87.62,87.62,18533.0,81.754,81.7726,81.5957,81.5957,18533.0
2015-09-03 12:10:00,87.65,87.65,87.48,87.5,10891.0,81.6236,81.6236,81.4653,81.4839,10891.0
2015-09-03 12:15:00,87.55,87.66,87.52,87.59,11693.0,81.5305,81.6329,81.5026,81.5678,11693.0
2015-09-03 12:20:00,87.59,87.61,87.37,87.46,7666.0,81.5678,81.5864,81.3629,81.4467,7666.0
2015-09-03 12:25:00,87.48,87.54,87.36,87.52,5949.0,81.4653,81.5212,81.3536,81.5026,5949.0
2015-09-03 12:30:00,87.5,87.55,87.36,87.55,20253.0,81.4839,81.5305,81.3536,81.5305,20253.0
2015-09-03 12:35:00,87.54,87.54,87.4,87.41,11865.0,81.5212,81.5212,81.3908,81.4001,11865.0
2015-09-03 12:40:00,87.4,87.43,87.19,87.43,15333.0,81.3908,81.4188,81.1953,81.4188,15333.0
2015-09-03 12:45:00,87.44,87.5,87.37,87.47,8203.0,81.4281,81.4839,81.3629,81.456,8203.0
2015-09-03 12:50:00,87.49,87.5,87.31,87.38,11780.0,81.4746,81.4839,81.307,81.3722,11780.0
2015-09-03 12:55:00,87.4,87.4,87.19,87.24,8597.0,81.3908,81.3908,81.1953,81.2418,8597.0
2015-09-03 13:00:00,87.24,87.24,87.14,87.2,8773.0,81.2418,81.2418,81.1487,81.2046,8773.0
2015-09-03 13:05:00,87.18,87.18,86.77,86.82,15178.0,81.1859,81.1859,80.8041,80.8507,15178.0
2015-09-03 13:10:00,86.84,86.9,86.79,86.86,12258.0,80.8693,80.9252,80.8228,80.8879,12258.0
2015-09-03 13:15:00,86.85,87.09,86.82,87.07,11986.0,80.8786,81.1021,80.8507,81.0835,11986.0
2015-09-03 13:20:00,87.09,87.19,87.05,87.19,6551.0,81.1021,81.1953,81.0649,81.1953,6551.0
2015-09-03 13:25:00,87.19,87.34,87.18,87.27,11044.0,81.1953,81.3349,81.1859,81.2698,11044.0
2015-09-03 13:30:00,87.21,87.25,87.1,87.12,10968.0,81.2139,81.2511,81.1114,81.1301,10968.0
2015-09-03 13:35:00,87.15,87.18,87.06,87.15,8367.0,81.158,81.1859,81.0742,81.158,8367.0
2015-09-03 13:40:00,87.13,87.13,86.97,87.09,9425.0,81.1394,81.1394,80.9904,81.1021,9425.0
2015-09-03 13:45:00,87.1,87.26,87.07,87.21,8992.0,81.1114,81.2604,81.0835,81.2139,8992.0
2015-09-03 13:50:00,87.23,87.23,86.98,87.17,17333.0,81.2325,81.2325,80.9997,81.1766,17333.0
2015-09-03 13:55:00,87.18,87.18,86.74,86.75,34401.0,81.1859,81.1859,80.7762,80.7855,34401.0
2015-09-03 14:00:00,86.7,86.75,86.25,86.37,71510.0,80.7389,80.7855,80.3199,80.4316,71510.0
2015-09-03 14:05:00,86.43,86.71,86.43,86.49,19108.0,80.4875,80.7483,80.4875,80.5434,19108.0
2015-09-03 14:10:00,86.45,86.64,86.44,86.57,19520.0,80.5061,80.6831,80.4968,80.6179,19520.0
2015-09-03 14:15:00,86.59,86.71,86.53,86.6,17434.0,80.6365,80.7483,80.5806,80.6458,17434.0
2015-09-03 14:20:00,86.61,86.69,86.46,86.62,13527.0,80.6551,80.7296,80.5154,80.6644,13527.0
2015-09-03 14:25:00,86.62,86.76,86.6,86.66,18747.0,80.6644,80.7948,80.6458,80.7017,18747.0
2015-09-03 14:30:00,86.65,86.71,86.57,86.6,12387.0,80.6924,80.7483,80.6179,80.6458,12387.0
2015-09-03 14:35:00,86.59,86.86,86.55,86.83,21110.0,80.6365,80.8879,80.5993,80.86,21110.0
2015-09-03 14:40:00,86.83,86.86,86.72,86.86,39448.0,80.86,80.8879,80.7576,80.8879,39448.0
2015-09-03 14:45:00,86.85,86.94,86.79,86.88,19818.0,80.8786,80.9624,80.8228,80.9066,19818.0
2015-09-03 14:50:00,86.89,86.9,86.79,86.79,12654.0,80.9159,80.9252,80.8228,80.8228,12654.0
2015-09-03 14:55:00,86.77,86.77,86.52,86.65,15025.0,80.8041,80.8041,80.5713,80.6924,15025.0
2015-09-03 15:00:00,86.69,86.8,86.68,86.75,13067.0,80.7296,80.8321,80.7203,80.7855,13067.0
2015-09-03 15:05:00,86.75,86.81,86.5,86.5,16734.0,80.7855,80.8414,80.5527,80.5527,16734.0
2015-09-03 15:10:00,86.53,86.67,86.49,86.64,17973.0,80.5806,80.711,80.5434,80.6831,17973.0
2015-09-03 15:15:00,86.61,86.64,86.48,86.48,17217.0,80.6551,80.6831,80.5341,80.5341,17217.0
2015-09-03 15:20:00,86.5,86.63,86.46,86.47,16407.0,80.5527,80.6738,80.5154,80.5248,16407.0
2015-09-03 15:25:00,86.46,86.5,86.33,86.45,31540.0,80.5154,80.5527,80.3944,80.5061,31540.0
2015-09-03 15:30:00,86.44,86.47,86.34,86.38,62967.0,80.4968,80.5248,80.4037,80.4409,62967.0
2015-09-03 15:35:00,86.36,86.38,86.03,86.16,47454.0,80.4223,80.4409,80.115,80.2361,47454.0
2015-09-03 15:40:00,86.15,86.29,86.05,86.2,39206.0,80.2268,80.3571,80.1336,80.2733,39206.0
2015-09-03 15:45:00,86.22,86.53,86.21,86.46,47751.0,80.2919,80.5806,80.2826,80.5154,47751.0
2015-09-03 15:50:00,86.44,86.52,86.37,86.46,55249.0,80.4968,80.5713,80.4316,80.5154,55249.0
2015-09-03 15:55:00,86.48,86.56,86.36,86.39,93961.0,80.5341,80.6086,80.4223,80.4503,93961.0
2015-09-04 09:30:00,85.26,85.62,85.03,85.18,22802.0,79.398,79.7332,79.1838,79.3235,22802.0
2015-09-04 09:35:00,85.25,85.68,85.01,85.48,22759.0,79.3886,79.7891,79.1651,79.6028,22759.0
2015-09-04 09:40:00,85.54,85.78,85.5,85.67,20675.0,79.6587,79.8822,79.6215,79.7798,20675.0
2015-09-04 09:45:00,85.67,85.76,85.45,85.66,39495.0,79.7798,79.8636,79.5749,79.7705,39495.0
2015-09-04 09:50:00,85.69,85.69,85.33,85.36,49468.0,79.7984,79.7984,79.4631,79.4911,49468.0
2015-09-04 09:55:00,85.4,85.6,85.36,85.45,38131.0,79.5283,79.7146,79.4911,79.5749,38131.0
2015-09-04 10:00:00,85.45,85.45,85.13,85.17,18091.0,79.5749,79.5749,79.2769,79.3141,18091.0
2015-09-04 10:05:00,85.18,85.28,85.05,85.25,19599.0,79.3235,79.4166,79.2024,79.3886,19599.0
2015-09-04 10:10:00,85.3,85.52,85.24,85.5,20797.0,79.4352,79.6401,79.3793,79.6215,20797.0
2015-09-04 10:15:00,85.51,85.72,85.37,85.47,20463.0,79.6308,79.8263,79.5004,79.5935,20463.0
2015-09-04 10:20:00,85.45,85.97,85.43,85.91,42626.0,79.5749,80.0591,79.5563,80.0033,42626.0
2015-09-04 10:25:00,85.88,86.04,85.73,86.04,21760.0,79.9753,80.1243,79.8356,80.1243,21760.0
2015-09-04 10:30:00,86.03,86.25,86.02,86.08,13781.0,80.115,80.3199,80.1057,80.1616,13781.0
2015-09-04 10:35:00,86.1,86.12,85.89,86.06,26155.0,80.1802,80.1988,79.9846,80.1429,26155.0
2015-09-04 10:40:00,86.07,86.07,85.67,85.78,11723.0,80.1523,80.1523,79.7798,79.8822,11723.0
2015-09-04 10:45:00,85.79,85.79,85.57,85.61,9657.0,79.8915,79.8915,79.6866,79.7239,9657.0
2015-09-04 10:50:00,85.59,85.73,85.56,85.64,14300.0,79.7053,79.8356,79.6773,79.7518,14300.0
2015-09-04 10:55:00,85.65,85.65,85.42,85.49,12918.0,79.7611,79.7611,79.547,79.6121,12918.0
2015-09-04 11:00:00,85.49,85.71,85.4,85.42,25282.0,79.6121,79.817,79.5283,79.547,25282.0
2015-09-04 11:05:00,85.39,85.45,85.22,85.32,30455.0,79.519,79.5749,79.3607,79.4538,30455.0
2015-09-04 11:10:00,85.3,85.35,85.21,85.32,12302.0,79.4352,79.4818,79.3514,79.4538,12302.0
2015-09-04 11:15:00,85.35,85.45,85.31,85.32,21583.0,79.4818,79.5749,79.4445,79.4538,21583.0
2015-09-04 11:20:00,85.28,85.28,85.14,85.26,16877.0,79.4166,79.4166,79.2862,79.398,16877.0
2015-09-04 11:25:00,85.27,85.38,85.16,85.35,18033.0,79.4073,79.5097,79.3048,79.4818,18033.0
2015-09-04 11:30:00,85.32,85.36,85.11,85.12,21092.0,79.4538,79.4911,79.2583,79.2676,21092.0
2015-09-04 11:35:00,85.12,85.2,85.05,85.2,14153.0,79.2676,79.3421,79.2024,79.3421,14153.0
2015-09-04 11:40:00,85.23,85.23,85.04,85.12,16609.0,79.37,79.37,79.1931,79.2676,16609.0
2015-09-04 11:45:00,85.1,85.26,85.08,85.25,11000.0,79.249,79.398,79.2303,79.3886,11000.0
2015-09-04 11:50:00,85.27,85.38,85.24,85.24,8990.0,79.4073,79.5097,79.3793,79.3793,8990.0
2015-09-04 11:55:00,85.22,85.23,85.13,85.17,10901.0,79.3607,79.37,79.2769,79.3141,10901.0
2015-09-04 12:00:00,85.19,85.19,85.0,85.04,8396.0,79.3328,79.3328,79.1558,79.1931,8396.0
2015-09-04 12:05:00,85.06,85.09,84.93,85.04,6776.0,79.2117,79.2396,79.0906,79.1931,6776.0
2015-09-04 12:10:00,85.04,85.09,84.91,84.96,8900.0,79.1931,79.2396,79.072,79.1186,8900.0
2015-09-04 12:15:00,84.97,85.08,84.88,84.95,7315.0,79.1279,79.2303,79.0441,79.1093,7315.0
2015-09-04 12:20:00,84.94,85.02,84.87,84.88,6348.0,79.1,79.1745,79.0348,79.0441,6348.0
2015-09-04 12:25:00,84.89,84.95,84.76,84.79,12102.0,79.0534,79.1093,78.9323,78.9603,12102.0
2015-09-04 12:30:00,84.8,84.88,84.67,84.87,16980.0,78.9696,79.0441,78.8485,79.0348,16980.0
2015-09-04 12:35:00,84.86,84.99,84.84,84.93,6759.0,79.0255,79.1465,79.0068,79.0906,6759.0
2015-09-04 12:40:00,84.92,84.93,84.84,84.9,9262.0,79.0813,79.0906,79.0068,79.0627,9262.0
2015-09-04 12:45:00,84.86,85.06,84.83,85.06,8455.0,79.0255,79.2117,78.9975,79.2117,8455.0
2015-09-04 12:50:00,85.01,85.13,85.01,85.06,8016.0,79.1651,79.2769,79.1651,79.2117,8016.0
2015-09-04 12:55:00,85.05,85.09,84.95,84.98,10581.0,79.2024,79.2396,79.1093,79.1372,10581.0
2015-09-04 13:00:00,85.0,85.0,84.79,84.8,18106.0,79.1558,79.1558,78.9603,78.9696,18106.0
2015-09-04 13:05:00,84.79,84.82,84.72,84.78,7100.0,78.9603,78.9882,78.8951,78.951,7100.0
2015-09-04 13:10:00,84.77,84.92,84.74,84.74,10100.0,78.9416,79.0813,78.9137,78.9137,10100.0
2015-09-04 13:15:00,84.73,84.85,84.72,84.75,10087.0,78.9044,79.0161,78.8951,78.923,10087.0
2015-09-04 13:20:00,84.77,84.82,84.57,84.6,9776.0,78.9416,78.9882,78.7554,78.7833,9776.0
2015-09-04 13:25:00,84.64,84.64,84.45,84.55,11871.0,78.8206,78.8206,78.6436,78.7368,11871.0
2015-09-04 13:30:00,84.54,84.72,84.52,84.72,8433.0,78.7275,78.8951,78.7088,78.8951,8433.0
2015-09-04 13:35:00,84.72,84.72,84.57,84.67,9152.0,78.8951,78.8951,78.7554,78.8485,9152.0
2015-09-04 13:40:00,84.66,84.77,84.6,84.61,11700.0,78.8392,78.9416,78.7833,78.7926,11700.0
2015-09-04 13:45:00,84.63,84.77,84.6,84.65,11382.0,78.8113,78.9416,78.7833,78.8299,11382.0
2015-09-04 13:50:00,84.66,84.73,84.57,84.59,11401.0,78.8392,78.9044,78.7554,78.774,11401.0
2015-09-04 13:55:00,84.57,84.63,84.5,84.61,11746.0,78.7554,78.8113,78.6902,78.7926,11746.0
2015-09-04 14:00:00,84.62,84.66,84.56,84.65,9750.0,78.802,78.8392,78.7461,78.8299,9750.0
2015-09-04 14:05:00,84.69,84.75,84.59,84.63,16058.0,78.8671,78.923,78.774,78.8113,16058.0
2015-09-04 14:10:00,84.63,84.79,84.61,84.77,11199.0,78.8113,78.9603,78.7926,78.9416,11199.0
2015-09-04 14:15:00,84.78,84.84,84.6,84.66,8956.0,78.951,79.0068,78.7833,78.8392,8956.0
2015-09-04 14:20:00,84.69,84.76,84.57,84.62,10850.0,78.8671,78.9323,78.7554,78.802,10850.0
2015-09-04 14:25:00,84.64,84.69,84.54,84.57,14026.0,78.8206,78.8671,78.7275,78.7554,14026.0
2015-09-04 14:30:00,84.59,84.6,84.52,84.55,8254.0,78.774,78.7833,78.7088,78.7368,8254.0
2015-09-04 14:35:00,84.53,84.61,84.46,84.59,10969.0,78.7181,78.7926,78.653,78.774,10969.0
2015-09-04 14:40:00,84.63,84.86,84.63,84.86,7081.0,78.8113,79.0255,78.8113,79.0255,7081.0
2015-09-04 14:45:00,84.84,84.97,84.8,84.93,8103.0,79.0068,79.1279,78.9696,79.0906,8103.0
2015-09-04 14:50:00,84.96,85.06,84.94,84.99,15651.0,79.1186,79.2117,79.1,79.1465,15651.0
2015-09-04 14:55:00,84.99,85.06,84.94,85.06,18990.0,79.1465,79.2117,79.1,79.2117,18990.0
2015-09-04 15:00:00,85.06,85.13,84.98,85.08,9802.0,79.2117,79.2769,79.1372,79.2303,9802.0
2015-09-04 15:05:00,85.08,85.21,85.08,85.17,16970.0,79.2303,79.3514,79.2303,79.3141,16970.0
2015-09-04 15:10:00,85.19,85.2,85.07,85.17,11692.0,79.3328,79.3421,79.221,79.3141,11692.0
2015-09-04 15:15:00,85.16,85.17,85.04,85.09,17474.0,79.3048,79.3141,79.1931,79.2396,17474.0
2015-09-04 15:20:00,85.09,85.11,85.0,85.07,10850.0,79.2396,79.2583,79.1558,79.221,10850.0
2015-09-04 15:25:00,85.09,85.25,85.03,85.24,14049.0,79.2396,79.3886,79.1838,79.3793,14049.0
2015-09-04 15:30:00,85.24,85.51,85.16,85.46,26294.0,79.3793,79.6308,79.3048,79.5842,26294.0
2015-09-04 15:35:00,85.45,85.53,85.38,85.4,22303.0,79.5749,79.6494,79.5097,79.5283,22303.0
2015-09-04 15:40:00,85.39,85.59,85.39,85.51,28329.0,79.519,79.7053,79.519,79.6308,28329.0
2015-09-04 15:45:00,85.53,85.93,85.52,85.84,52424.0,79.6494,80.0219,79.6401,79.9381,52424.0
2015-09-04 15:50:00,85.82,85.84,85.62,85.69,57916.0,79.9194,79.9381,79.7332,79.7984,57916.0
2015-09-04 15:55:00,85.7,85.77,85.38,85.39,101922.0,79.8077,79.8729,79.5097,79.519,101922.0
2015-09-08 09:30:00,87.04,87.68,86.94,87.01,100445.0,81.0556,81.6516,80.9624,81.0276,100445.0
2015-09-08 09:35:00,87.18,87.52,87.05,87.36,31990.0,81.1859,81.5026,81.0649,81.3536,31990.0
2015-09-08 09:40:00,87.45,87.9,87.37,87.64,40488.0,81.4374,81.8564,81.3629,81.6143,40488.0
2015-09-08 09:45:00,87.79,87.79,87.55,87.7,31496.0,81.754,81.754,81.5305,81.6702,31496.0
2015-09-08 09:50:00,87.73,87.88,87.48,87.48,19764.0,81.6981,81.8378,81.4653,81.4653,19764.0
2015-09-08 09:55:00,87.49,87.49,86.79,87.03,21204.0,81.4746,81.4746,80.8228,81.0463,21204.0
2015-09-08 10:00:00,87.11,87.15,86.82,86.96,19565.0,81.1208,81.158,80.8507,80.9811,19565.0
2015-09-08 10:05:00,86.99,87.03,86.71,86.71,29583.0,81.009,81.0463,80.7483,80.7483,29583.0
2015-09-08 10:10:00,86.74,86.9,86.69,86.82,19612.0,80.7762,80.9252,80.7296,80.8507,19612.0
2015-09-08 10:15:00,86.81,86.97,86.69,86.85,27506.0,80.8414,80.9904,80.7296,80.8786,27506.0
2015-09-08 10:20:00,86.84,86.85,86.57,86.63,39551.0,80.8693,80.8786,80.6179,80.6738,39551.0
2015-09-08 10:25:00,86.64,86.9,86.61,86.85,14203.0,80.6831,80.9252,80.6551,80.8786,14203.0
2015-09-08 10:30:00,86.85,86.97,86.72,86.73,29679.0,80.8786,80.9904,80.7576,80.7669,29679.0
2015-09-08 10:35:00,86.74,86.8,86.53,86.53,17870.0,80.7762,80.8321,80.5806,80.5806,17870.0
2015-09-08 10:40:00,86.56,86.61,86.41,86.57,14313.0,80.6086,80.6551,80.4689,80.6179,14313.0
2015-09-08 10:45:00,86.56,86.63,86.52,86.59,9687.0,80.6086,80.6738,80.5713,80.6365,9687.0
2015-09-08 10:50:00,86.58,86.69,86.57,86.64,12284.0,80.6272,80.7296,80.6179,80.6831,12284.0
2015-09-08 10:55:00,86.66,86.76,86.58,86.7,40635.0,80.7017,80.7948,80.6272,80.7389,40635.0
2015-09-08 11:00:00,86.72,86.72,86.48,86.49,14579.0,80.7576,80.7576,80.5341,80.5434,14579.0
2015-09-08 11:05:00,86.51,86.6,86.47,86.5,15962.0,80.562,80.6458,80.5248,80.5527,15962.0
2015-09-08 11:10:00,86.5,86.62,86.46,86.5,12581.0,80.5527,80.6644,80.5154,80.5527,12581.0
2015-09-08 11:15:00,86.52,86.62,86.48,86.6,28886.0,80.5713,80.6644,80.5341,80.6458,28886.0
2015-09-08 11:20:00,86.61,86.87,86.51,86.81,17904.0,80.6551,80.8973,80.562,80.8414,17904.0
2015-09-08 11:25:00,86.82,86.88,86.69,86.76,18169.0,80.8507,80.9066,80.7296,80.7948,18169.0
2015-09-08 11:30:00,86.79,86.82,86.71,86.79,14552.0,80.8228,80.8507,80.7483,80.8228,14552.0
2015-09-08 11:35:00,86.79,86.85,86.71,86.79,31078.0,80.8228,80.8786,80.7483,80.8228,31078.0
2015-09-08 11:40:00,86.79,86.98,86.76,86.92,24073.0,80.8228,80.9997,80.7948,80.9438,24073.0
2015-09-08 11:45:00,86.94,86.99,86.92,86.92,9078.0,80.9624,81.009,80.9438,80.9438,9078.0
2015-09-08 11:50:00,86.94,86.99,86.76,86.76,11205.0,80.9624,81.009,80.7948,80.7948,11205.0
2015-09-08 11:55:00,86.74,86.81,86.68,86.81,13163.0,80.7762,80.8414,80.7203,80.8414,13163.0
2015-09-08 12:00:00,86.8,86.8,86.59,86.61,26192.0,80.8321,80.8321,80.6365,80.6551,26192.0
2015-09-08 12:05:00,86.62,86.69,86.56,86.65,11240.0,80.6644,80.7296,80.6086,80.6924,11240.0
2015-09-08 12:10:00,86.67,86.91,86.64,86.91,11747.0,80.711,80.9345,80.6831,80.9345,11747.0
2015-09-08 12:15:00,86.93,87.11,86.86,86.88,11101.0,80.9531,81.1208,80.8879,80.9066,11101.0
2015-09-08 12:20:00,86.88,87.03,86.87,86.95,11184.0,80.9066,81.0463,80.8973,80.9718,11184.0
2015-09-08 12:25:00,86.95,87.18,86.95,87.11,11999.0,80.9718,81.1859,80.9718,81.1208,11999.0
2015-09-08 12:30:00,87.1,87.12,87.04,87.05,10596.0,81.1114,81.1301,81.0556,81.0649,10596.0
2015-09-08 12:35:00,87.06,87.1,87.01,87.01,12445.0,81.0742,81.1114,81.0276,81.0276,12445.0
2015-09-08 12:40:00,86.99,87.06,86.86,86.95,11054.0,81.009,81.0742,80.8879,80.9718,11054.0
2015-09-08 12:45:00,86.99,87.05,86.98,87.05,6324.0,81.009,81.0649,80.9997,81.0649,6324.0
2015-09-08 12:50:00,87.05,87.09,86.96,87.07,9491.0,81.0649,81.1021,80.9811,81.0835,9491.0
2015-09-08 12:55:00,87.07,87.12,87.01,87.06,8614.0,81.0835,81.1301,81.0276,81.0742,8614.0
2015-09-08 13:00:00,87.05,87.06,86.74,86.75,17795.0,81.0649,81.0742,80.7762,80.7855,17795.0
2015-09-08 13:05:00,86.73,86.75,86.57,86.6,21856.0,80.7669,80.7855,80.6179,80.6458,21856.0
2015-09-08 13:10:00,86.61,86.82,86.59,86.78,9166.0,80.6551,80.8507,80.6365,80.8134,9166.0
2015-09-08 13:15:00,86.76,86.86,86.63,86.64,8931.0,80.7948,80.8879,80.6738,80.6831,8931.0
2015-09-08 13:20:00,86.64,86.74,86.59,86.7,9671.0,80.6831,80.7762,80.6365,80.7389,9671.0
2015-09-08 13:25:00,86.69,86.77,86.6,86.7,9309.0,80.7296,80.8041,80.6458,80.7389,9309.0
2015-09-08 13:30:00,86.69,86.73,86.6,86.73,10500.0,80.7296,80.7669,80.6458,80.7669,10500.0
2015-09-08 13:35:00,86.71,86.78,86.64,86.73,10443.0,80.7483,80.8134,80.6831,80.7669,10443.0
2015-09-08 13:40:00,86.74,86.89,86.74,86.84,8714.0,80.7762,80.9159,80.7762,80.8693,8714.0
2015-09-08 13:45:00,86.83,86.88,86.79,86.81,10415.0,80.86,80.9066,80.8228,80.8414,10415.0
2015-09-08 13:50:00,86.82,86.88,86.77,86.86,10988.0,80.8507,80.9066,80.8041,80.8879,10988.0
2015-09-08 13:55:00,86.88,86.92,86.82,86.9,10553.0,80.9066,80.9438,80.8507,80.9252,10553.0
2015-09-08 14:00:00,86.9,86.93,86.84,86.89,9708.0,80.9252,80.9531,80.8693,80.9159,9708.0
2015-09-08 14:05:00,86.91,86.97,86.89,86.94,11254.0,80.9345,80.9904,80.9159,80.9624,11254.0
2015-09-08 14:10:00,86.92,86.93,86.84,86.89,9677.0,80.9438,80.9531,80.8693,80.9159,9677.0
2015-09-08 14:15:00,86.93,87.09,86.92,86.97,12936.0,80.9531,81.1021,80.9438,80.9904,12936.0
2015-09-08 14:20:00,86.96,87.05,86.93,87.03,8620.0,80.9811,81.0649,80.9531,81.0463,8620.0
2015-09-08 14:25:00,87.06,87.08,86.99,87.06,17412.0,81.0742,81.0928,81.009,81.0742,17412.0
2015-09-08 14:30:00,87.08,87.13,87.02,87.09,14213.0,81.0928,81.1394,81.0369,81.1021,14213.0
2015-09-08 14:35:00,87.09,87.23,87.07,87.19,30479.0,81.1021,81.2325,81.0835,81.1953,30479.0
2015-09-08 14:40:00,87.19,87.24,87.13,87.2,18503.0,81.1953,81.2418,81.1394,81.2046,18503.0
2015-09-08 14:45:00,87.22,87.29,87.11,87.15,16922.0,81.2232,81.2884,81.1208,81.158,16922.0
2015-09-08 14:50:00,87.14,87.34,87.14,87.3,11933.0,81.1487,81.3349,81.1487,81.2977,11933.0
2015-09-08 14:55:00,87.27,87.32,87.2,87.28,13603.0,81.2698,81.3163,81.2046,81.2791,13603.0
2015-09-08 15:00:00,87.28,87.37,87.25,87.32,22917.0,81.2791,81.3629,81.2511,81.3163,22917.0
2015-09-08 15:05:00,87.32,87.32,87.21,87.26,18156.0,81.3163,81.3163,81.2139,81.2604,18156.0
2015-09-08 15:10:00,87.26,87.33,87.2,87.21,17649.0,81.2604,81.3256,81.2046,81.2139,17649.0
2015-09-08 15:15:00,87.22,87.24,87.16,87.23,16643.0,81.2232,81.2418,81.1673,81.2325,16643.0
2015-09-08 15:20:00,87.23,87.23,87.13,87.14,29060.0,81.2325,81.2325,81.1394,81.1487,29060.0
2015-09-08 15:25:00,87.16,87.33,87.14,87.33,24649.0,81.1673,81.3256,81.1487,81.3256,24649.0
2015-09-08 15:30:00,87.33,87.36,87.28,87.3,26634.0,81.3256,81.3536,81.2791,81.2977,26634.0
2015-09-08 15:35:00,87.3,87.49,87.29,87.49,31822.0,81.2977,81.4746,81.2884,81.4746,31822.0
2015-09-08 15:40:00,87.47,87.53,87.42,87.46,41759.0,81.456,81.5119,81.4094,81.4467,41759.0
2015-09-08 15:45:00,87.46,87.53,87.3,87.44,47980.0,81.4467,81.5119,81.2977,81.4281,47980.0
2015-09-08 15:50:00,87.46,87.48,87.37,87.46,46730.0,81.4467,81.4653,81.3629,81.4467,46730.0
2015-09-08 15:55:00,87.45,87.54,87.42,87.43,75144.0,81.4374,81.5212,81.4094,81.4188,75144.0
2015-09-09 09:30:00,88.44,88.46,87.92,87.92,56028.0,82.3593,82.3779,81.8751,81.8751,56028.0
2015-09-09 09:35:00,87.93,87.99,87.21,87.22,25667.0,81.8844,81.9403,81.2139,81.2232,25667.0
2015-09-09 09:40:00,87.3,87.97,87.07,87.47,109440.0,81.2977,81.9216,81.0835,81.456,109440.0
2015-09-09 09:45:00,87.45,87.67,86.92,87.16,18152.0,81.4374,81.6423,80.9438,81.1673,18152.0
2015-09-09 09:50:00,87.13,87.26,86.96,87.01,19286.0,81.1394,81.2604,80.9811,81.0276,19286.0
2015-09-09 09:55:00,86.97,87.56,86.89,87.48,29212.0,80.9904,81.5398,80.9159,81.4653,29212.0
2015-09-09 10:00:00,87.53,87.93,87.42,87.42,36947.0,81.5119,81.8844,81.4094,81.4094,36947.0
2015-09-09 10:05:00,87.38,87.54,87.18,87.18,34100.0,81.3722,81.5212,81.1859,81.1859,34100.0
2015-09-09 10:10:00,87.18,87.45,86.88,87.45,26372.0,81.1859,81.4374,80.9066,81.4374,26372.0
2015-09-09 10:15:00,87.45,87.69,87.26,87.63,22748.0,81.4374,81.6609,81.2604,81.605,22748.0
2015-09-09 10:20:00,87.55,87.92,87.41,87.78,21092.0,81.5305,81.8751,81.4001,81.7447,21092.0
2015-09-09 10:25:00,87.78,88.0,87.76,88.0,14995.0,81.7447,81.9496,81.7261,81.9496,14995.0
2015-09-09 10:30:00,88.01,88.04,87.63,87.63,18622.0,81.9589,81.9868,81.605,81.605,18622.0
2015-09-09 10:35:00,87.56,87.62,87.35,87.5,15550.0,81.5398,81.5957,81.3443,81.4839,15550.0
2015-09-09 10:40:00,87.45,87.45,87.24,87.38,12646.0,81.4374,81.4374,81.2418,81.3722,12646.0
2015-09-09 10:45:00,87.42,87.56,87.4,87.44,18705.0,81.4094,81.5398,81.3908,81.4281,18705.0
2015-09-09 10:50:00,87.42,87.42,86.98,86.98,30732.0,81.4094,81.4094,80.9997,80.9997,30732.0
2015-09-09 10:55:00,86.95,87.14,86.91,87.02,18117.0,80.9718,81.1487,80.9345,81.0369,18117.0
2015-09-09 11:00:00,87.03,87.11,86.8,86.93,17013.0,81.0463,81.1208,80.8321,80.9531,17013.0
2015-09-09 11:05:00,86.94,87.12,86.89,87.04,11125.0,80.9624,81.1301,80.9159,81.0556,11125.0
2015-09-09 11:10:00,87.06,87.29,87.06,87.2,8398.0,81.0742,81.2884,81.0742,81.2046,8398.0
2015-09-09 11:15:00,87.18,87.34,87.18,87.19,6187.0,81.1859,81.3349,81.1859,81.1953,6187.0
2015-09-09 11:20:00,87.21,87.25,87.06,87.22,12925.0,81.2139,81.2511,81.0742,81.2232,12925.0
2015-09-09 11:25:00,87.25,87.25,87.12,87.24,6700.0,81.2511,81.2511,81.1301,81.2418,6700.0
2015-09-09 11:30:00,87.21,87.51,87.21,87.39,20797.0,81.2139,81.4933,81.2139,81.3815,20797.0
2015-09-09 11:35:00,87.4,87.45,87.24,87.25,9360.0,81.3908,81.4374,81.2418,81.2511,9360.0
2015-09-09 11:40:00,87.2,87.25,87.05,87.08,13087.0,81.2046,81.2511,81.0649,81.0928,13087.0
2015-09-09 11:45:00,87.09,87.22,87.06,87.12,13563.0,81.1021,81.2232,81.0742,81.1301,13563.0
2015-09-09 11:50:00,87.14,87.28,87.05,87.28,10000.0,81.1487,81.2791,81.0649,81.2791,10000.0
2015-09-09 11:55:00,87.3,87.53,87.25,87.5,10800.0,81.2977,81.5119,81.2511,81.4839,10800.0
2015-09-09 12:00:00,87.51,87.59,87.49,87.53,8840.0,81.4933,81.5678,81.4746,81.5119,8840.0
2015-09-09 12:05:00,87.54,87.67,87.44,87.67,13700.0,81.5212,81.6423,81.4281,81.6423,13700.0
2015-09-09 12:10:00,87.67,87.8,87.67,87.71,12500.0,81.6423,81.7633,81.6423,81.6795,12500.0
2015-09-09 12:15:00,87.7,87.9,87.69,87.88,23477.0,81.6702,81.8564,81.6609,81.8378,23477.0
2015-09-09 12:20:00,87.91,87.96,87.78,87.9,9118.0,81.8658,81.9123,81.7447,81.8564,9118.0
2015-09-09 12:25:00,87.93,88.02,87.84,88.02,9335.0,81.8844,81.9682,81.8006,81.9682,9335.0
2015-09-09 12:30:00,88.05,88.08,87.82,87.82,10156.0,81.9961,82.0241,81.7819,81.7819,10156.0
2015-09-09 12:35:00,87.82,87.88,87.7,87.8,10745.0,81.7819,81.8378,81.6702,81.7633,10745.0
2015-09-09 12:40:00,87.81,87.81,87.69,87.73,10005.0,81.7726,81.7726,81.6609,81.6981,10005.0
2015-09-09 12:45:00,87.73,87.83,87.69,87.69,7100.0,81.6981,81.7913,81.6609,81.6609,7100.0
2015-09-09 12:50:00,87.72,87.81,87.62,87.78,6625.0,81.6888,81.7726,81.5957,81.7447,6625.0
2015-09-09 12:55:00,87.79,87.81,87.66,87.78,8400.0,81.754,81.7726,81.6329,81.7447,8400.0
2015-09-09 13:00:00,87.79,87.8,87.63,87.76,7400.0,81.754,81.7633,81.605,81.7261,7400.0
2015-09-09 13:05:00,87.77,87.77,87.5,87.56,12000.0,81.7354,81.7354,81.4839,81.5398,12000.0
2015-09-09 13:10:00,87.59,87.62,87.47,87.53,8000.0,81.5678,81.5957,81.456,81.5119,8000.0
2015-09-09 13:15:00,87.58,87.67,87.56,87.6,6500.0,81.5584,81.6423,81.5398,81.5771,6500.0
2015-09-09 13:20:00,87.56,87.59,87.35,87.4,14358.0,81.5398,81.5678,81.3443,81.3908,14358.0
2015-09-09 13:25:00,87.37,87.37,87.18,87.2,19394.0,81.3629,81.3629,81.1859,81.2046,19394.0
2015-09-09 13:30:00,87.19,87.19,87.01,87.06,15855.0,81.1953,81.1953,81.0276,81.0742,15855.0
2015-09-09 13:35:00,87.06,87.1,86.95,86.97,19149.0,81.0742,81.1114,80.9718,80.9904,19149.0
2015-09-09 13:40:00,86.98,87.02,86.81,86.87,10813.0,80.9997,81.0369,80.8414,80.8973,10813.0
2015-09-09 13:45:00,86.85,86.91,86.82,86.89,11498.0,80.8786,80.9345,80.8507,80.9159,11498.0
2015-09-09 13:50:00,86.87,86.91,86.69,86.76,18140.0,80.8973,80.9345,80.7296,80.7948,18140.0
2015-09-09 13:55:00,86.76,86.78,86.6,86.6,13262.0,80.7948,80.8134,80.6458,80.6458,13262.0
2015-09-09 14:00:00,86.66,86.72,86.56,86.67,20571.0,80.7017,80.7576,80.6086,80.711,20571.0
2015-09-09 14:05:00,86.64,86.87,86.58,86.82,19255.0,80.6831,80.8973,80.6272,80.8507,19255.0
2015-09-09 14:10:00,86.88,86.91,86.83,86.91,9396.0,80.9066,80.9345,80.86,80.9345,9396.0
2015-09-09 14:15:00,86.92,86.99,86.84,86.95,12400.0,80.9438,81.009,80.8693,80.9718,12400.0
2015-09-09 14:20:00,86.96,86.96,86.71,86.78,10510.0,80.9811,80.9811,80.7483,80.8134,10510.0
2015-09-09 14:25:00,86.8,86.89,86.67,86.77,9643.0,80.8321,80.9159,80.711,80.8041,9643.0
2015-09-09 14:30:00,86.75,86.76,86.62,86.65,15322.0,80.7855,80.7948,80.6644,80.6924,15322.0
2015-09-09 14:35:00,86.69,86.83,86.66,86.69,9530.0,80.7296,80.86,80.7017,80.7296,9530.0
2015-09-09 14:40:00,86.69,86.69,86.39,86.44,14027.0,80.7296,80.7296,80.4503,80.4968,14027.0
2015-09-09 14:45:00,86.45,86.54,86.4,86.49,10738.0,80.5061,80.5899,80.4596,80.5434,10738.0
2015-09-09 14:50:00,86.48,86.56,86.43,86.47,12643.0,80.5341,80.6086,80.4875,80.5248,12643.0
2015-09-09 14:55:00,86.47,86.56,86.45,86.49,11800.0,80.5248,80.6086,80.5061,80.5434,11800.0
2015-09-09 15:00:00,86.49,86.6,86.31,86.6,15702.0,80.5434,80.6458,80.3758,80.6458,15702.0
2015-09-09 15:05:00,86.57,86.68,86.55,86.6,15382.0,80.6179,80.7203,80.5993,80.6458,15382.0
2015-09-09 15:10:00,86.6,86.66,86.39,86.59,23526.0,80.6458,80.7017,80.4503,80.6365,23526.0
2015-09-09 15:15:00,86.58,86.69,86.43,86.56,25511.0,80.6272,80.7296,80.4875,80.6086,25511.0
2015-09-09 15:20:00,86.56,86.62,86.49,86.55,20034.0,80.6086,80.6644,80.5434,80.5993,20034.0
2015-09-09 15:25:00,86.58,86.62,86.32,86.43,21957.0,80.6272,80.6644,80.3851,80.4875,21957.0
2015-09-09 15:30:00,86.39,86.39,86.05,86.22,22609.0,80.4503,80.4503,80.1336,80.2919,22609.0
2015-09-09 15:35:00,86.2,86.31,86.13,86.14,23256.0,80.2733,80.3758,80.2081,80.2174,23256.0
2015-09-09 15:40:00,86.14,86.14,85.96,86.01,39242.0,80.2174,80.2174,80.0498,80.0964,39242.0
2015-09-09 15:45:00,86.01,86.06,85.84,85.95,49315.0,80.0964,80.1429,79.9381,80.0405,49315.0
2015-09-09 15:50:00,85.96,86.02,85.8,85.81,41884.0,80.0498,80.1057,79.9008,79.9101,41884.0
2015-09-09 15:55:00,85.83,86.05,85.76,85.98,74191.0,79.9288,80.1336,79.8636,80.0684,74191.0
2015-09-10 09:30:00,85.8,86.34,85.72,86.26,31584.0,79.9008,80.4037,79.8263,80.3292,31584.0
2015-09-10 09:35:00,86.27,86.28,85.86,85.99,31458.0,80.3385,80.3478,79.9567,80.0778,31458.0
2015-09-10 09:40:00,86.01,86.21,85.95,86.05,63303.0,80.0964,80.2826,80.0405,80.1336,63303.0
2015-09-10 09:45:00,86.06,86.11,85.75,85.87,37002.0,80.1429,80.1895,79.8543,79.966,37002.0
2015-09-10 09:50:00,85.85,85.85,85.38,85.67,33048.0,79.9474,79.9474,79.5097,79.7798,33048.0
2015-09-10 09:55:00,85.68,85.86,85.54,85.65,27125.0,79.7891,79.9567,79.6587,79.7611,27125.0
2015-09-10 10:00:00,85.6,85.64,85.31,85.39,27427.0,79.7146,79.7518,79.4445,79.519,27427.0
2015-09-10 10:05:00,85.42,85.78,85.42,85.68,41955.0,79.547,79.8822,79.547,79.7891,41955.0
2015-09-10 10:10:00,85.64,85.66,85.36,85.43,40732.0,79.7518,79.7705,79.4911,79.5563,40732.0
2015-09-10 10:15:00,85.46,85.56,85.07,85.37,43287.0,79.5842,79.6773,79.221,79.5004,43287.0
2015-09-10 10:20:00,85.36,85.55,85.31,85.31,26588.0,79.4911,79.668,79.4445,79.4445,26588.0
2015-09-10 10:25:00,85.35,85.44,85.22,85.25,31994.0,79.4818,79.5656,79.3607,79.3886,31994.0
2015-09-10 10:30:00,85.26,85.3,85.16,85.26,48669.0,79.398,79.4352,79.3048,79.398,48669.0
2015-09-10 10:35:00,85.25,85.39,85.16,85.33,69631.0,79.3886,79.519,79.3048,79.4631,69631.0
2015-09-10 10:40:00,85.32,85.73,85.31,85.65,21558.0,79.4538,79.8356,79.4445,79.7611,21558.0
2015-09-10 10:45:00,85.67,86.07,85.67,86.07,17382.0,79.7798,80.1523,79.7798,80.1523,17382.0
2015-09-10 10:50:00,86.1,86.22,86.09,86.17,11443.0,80.1802,80.2919,80.1709,80.2454,11443.0
2015-09-10 10:55:00,86.16,86.36,86.14,86.3,19011.0,80.2361,80.4223,80.2174,80.3664,19011.0
2015-09-10 11:00:00,86.3,86.37,86.19,86.19,40065.0,80.3664,80.4316,80.264,80.264,40065.0
2015-09-10 11:05:00,86.24,86.45,86.24,86.26,22876.0,80.3106,80.5061,80.3106,80.3292,22876.0
2015-09-10 11:10:00,86.26,86.26,86.03,86.13,17615.0,80.3292,80.3292,80.115,80.2081,17615.0
2015-09-10 11:15:00,86.14,86.3,85.92,85.96,72581.0,80.2174,80.3664,80.0126,80.0498,72581.0
2015-09-10 11:20:00,85.99,85.99,85.76,85.76,35103.0,80.0778,80.0778,79.8636,79.8636,35103.0
2015-09-10 11:25:00,85.76,85.99,85.63,85.97,34508.0,79.8636,80.0778,79.7425,80.0591,34508.0
2015-09-10 11:30:00,85.97,86.03,85.77,85.77,25048.0,80.0591,80.115,79.8729,79.8729,25048.0
2015-09-10 11:35:00,85.77,86.02,85.71,85.98,13819.0,79.8729,80.1057,79.817,80.0684,13819.0
2015-09-10 11:40:00,85.99,86.01,85.91,85.91,16741.0,80.0778,80.0964,80.0033,80.0033,16741.0
2015-09-10 11:45:00,85.9,85.92,85.64,85.64,20077.0,79.9939,80.0126,79.7518,79.7518,20077.0
2015-09-10 11:50:00,85.65,85.71,85.48,85.54,23381.0,79.7611,79.817,79.6028,79.6587,23381.0
2015-09-10 11:55:00,85.54,85.65,85.49,85.62,22622.0,79.6587,79.7611,79.6121,79.7332,22622.0
2015-09-10 12:00:00,85.6,85.69,85.48,85.53,17280.0,79.7146,79.7984,79.6028,79.6494,17280.0
2015-09-10 12:05:00,85.49,85.71,85.43,85.71,19542.0,79.6121,79.817,79.5563,79.817,19542.0
2015-09-10 12:10:00,85.74,85.76,85.43,85.43,28252.0,79.8449,79.8636,79.5563,79.5563,28252.0
2015-09-10 12:15:00,85.47,85.5,85.16,85.18,35342.0,79.5935,79.6215,79.3048,79.3235,35342.0
2015-09-10 12:20:00,85.19,85.31,85.06,85.09,25750.0,79.3328,79.4445,79.2117,79.2396,25750.0
2015-09-10 12:25:00,85.11,85.19,84.98,85.01,30695.0,79.2583,79.3328,79.1372,79.1651,30695.0
2015-09-10 12:30:00,84.98,85.08,84.91,85.01,26407.0,79.1372,79.2303,79.072,79.1651,26407.0
2015-09-10 12:35:00,85.04,85.19,85.04,85.15,18676.0,79.1931,79.3328,79.1931,79.2955,18676.0
2015-09-10 12:40:00,85.15,85.15,84.93,84.96,24532.0,79.2955,79.2955,79.0906,79.1186,24532.0
2015-09-10 12:45:00,84.95,85.11,84.89,85.11,23179.0,79.1093,79.2583,79.0534,79.2583,23179.0
2015-09-10 12:50:00,85.11,85.11,84.89,85.01,25325.0,79.2583,79.2583,79.0534,79.1651,25325.0
2015-09-10 12:55:00,85.0,85.07,84.93,85.03,20351.0,79.1558,79.221,79.0906,79.1838,20351.0
2015-09-10 13:00:00,85.04,85.05,84.93,85.03,17526.0,79.1931,79.2024,79.0906,79.1838,17526.0
2015-09-10 13:05:00,85.03,85.21,85.01,85.03,20829.0,79.1838,79.3514,79.1651,79.1838,20829.0
2015-09-10 13:10:00,85.02,85.12,84.88,84.88,17742.0,79.1745,79.2676,79.0441,79.0441,17742.0
2015-09-10 13:15:00,84.91,84.96,84.86,84.91,18234.0,79.072,79.1186,79.0255,79.072,18234.0
2015-09-10 13:20:00,84.9,84.98,84.86,84.96,20456.0,79.0627,79.1372,79.0255,79.1186,20456.0
2015-09-10 13:25:00,84.96,85.01,84.85,84.93,61037.0,79.1186,79.1651,79.0161,79.0906,61037.0
2015-09-10 13:30:00,84.96,85.35,84.96,85.35,32462.0,79.1186,79.4818,79.1186,79.4818,32462.0
2015-09-10 13:35:00,85.33,85.6,85.3,85.58,25107.0,79.4631,79.7146,79.4352,79.696,25107.0
2015-09-10 13:40:00,85.57,85.72,85.57,85.7,18052.0,79.6866,79.8263,79.6866,79.8077,18052.0
2015-09-10 13:45:00,85.68,85.72,85.52,85.66,21322.0,79.7891,79.8263,79.6401,79.7705,21322.0
2015-09-10 13:50:00,85.68,85.79,85.64,85.64,12104.0,79.7891,79.8915,79.7518,79.7518,12104.0
2015-09-10 13:55:00,85.62,85.73,85.6,85.72,12600.0,79.7332,79.8356,79.7146,79.8263,12600.0
2015-09-10 14:00:00,85.75,85.83,85.67,85.73,13901.0,79.8543,79.9288,79.7798,79.8356,13901.0
2015-09-10 14:05:00,85.72,85.74,85.65,85.66,8308.0,79.8263,79.8449,79.7611,79.7705,8308.0
2015-09-10 14:10:00,85.65,85.72,85.64,85.67,15675.0,79.7611,79.8263,79.7518,79.7798,15675.0
2015-09-10 14:15:00,85.67,85.68,85.43,85.45,20387.0,79.7798,79.7891,79.5563,79.5749,20387.0
2015-09-10 14:20:00,85.46,85.6,85.45,85.59,17924.0,79.5842,79.7146,79.5749,79.7053,17924.0
2015-09-10 14:25:00,85.59,85.65,85.52,85.64,14578.0,79.7053,79.7611,79.6401,79.7518,14578.0
2015-09-10 14:30:00,85.61,85.76,85.61,85.63,17461.0,79.7239,79.8636,79.7239,79.7425,17461.0
2015-09-10 14:35:00,85.62,85.74,85.59,85.69,18373.0,79.7332,79.8449,79.7053,79.7984,18373.0
2015-09-10 14:40:00,85.68,85.79,85.67,85.68,20916.0,79.7891,79.8915,79.7798,79.7891,20916.0
2015-09-10 14:45:00,85.67,85.73,85.53,85.53,19864.0,79.7798,79.8356,79.6494,79.6494,19864.0
2015-09-10 14:50:00,85.52,85.61,85.45,85.52,27329.0,79.6401,79.7239,79.5749,79.6401,27329.0
2015-09-10 14:55:00,85.51,85.52,85.34,85.37,29828.0,79.6308,79.6401,79.4725,79.5004,29828.0
2015-09-10 15:00:00,85.36,85.42,85.28,85.33,38449.0,79.4911,79.547,79.4166,79.4631,38449.0
2015-09-10 15:05:00,85.33,85.54,85.33,85.54,35693.0,79.4631,79.6587,79.4631,79.6587,35693.0
2015-09-10 15:10:00,85.55,85.58,85.33,85.4,57162.0,79.668,79.696,79.4631,79.5283,57162.0
2015-09-10 15:15:00,85.4,85.6,85.28,85.35,48790.0,79.5283,79.7146,79.4166,79.4818,48790.0
2015-09-10 15:20:00,85.34,85.42,85.15,85.22,57145.0,79.4725,79.547,79.2955,79.3607,57145.0
2015-09-10 15:25:00,85.22,85.29,85.08,85.16,40026.0,79.3607,79.4259,79.2303,79.3048,40026.0
2015-09-10 15:30:00,85.14,85.21,85.02,85.07,54443.0,79.2862,79.3514,79.1745,79.221,54443.0
2015-09-10 15:35:00,85.07,85.14,84.96,85.09,45182.0,79.221,79.2862,79.1186,79.2396,45182.0
2015-09-10 15:40:00,85.08,85.15,84.93,85.11,96246.0,79.2303,79.2955,79.0906,79.2583,96246.0
2015-09-10 15:45:00,85.13,85.24,84.99,85.23,58968.0,79.2769,79.3793,79.1465,79.37,58968.0
2015-09-10 15:50:00,85.23,85.38,85.09,85.16,80939.0,79.37,79.5097,79.2396,79.3048,80939.0
2015-09-10 15:55:00,85.15,85.3,85.14,85.28,136769.0,79.2955,79.4352,79.2862,79.4166,136769.0
2015-09-11 09:30:00,85.01,85.27,84.77,85.05,23648.0,79.1651,79.4073,78.9416,79.2024,23648.0
2015-09-11 09:35:00,85.2,85.95,85.1,85.76,33262.0,79.3421,80.0405,79.249,79.8636,33262.0
2015-09-11 09:40:00,85.77,85.89,85.68,85.8,36973.0,79.8729,79.9846,79.7891,79.9008,36973.0
2015-09-11 09:45:00,85.81,85.84,85.52,85.58,40910.0,79.9101,79.9381,79.6401,79.696,40910.0
2015-09-11 09:50:00,85.56,85.6,85.38,85.4,20750.0,79.6773,79.7146,79.5097,79.5283,20750.0
2015-09-11 09:55:00,85.46,85.55,85.11,85.23,15213.0,79.5842,79.668,79.2583,79.37,15213.0
2015-09-11 10:00:00,85.17,85.25,84.9,84.93,30285.0,79.3141,79.3886,79.0627,79.0906,30285.0
2015-09-11 10:05:00,84.98,85.05,84.88,85.03,48367.0,79.1372,79.2024,79.0441,79.1838,48367.0
2015-09-11 10:10:00,85.02,85.07,84.9,85.0,48103.0,79.1745,79.221,79.0627,79.1558,48103.0
2015-09-11 10:15:00,84.98,85.12,84.91,85.02,51477.0,79.1372,79.2676,79.072,79.1745,51477.0
2015-09-11 10:20:00,85.02,85.16,85.0,85.16,29976.0,79.1745,79.3048,79.1558,79.3048,29976.0
2015-09-11 10:25:00,85.16,85.33,85.12,85.13,17710.0,79.3048,79.4631,79.2676,79.2769,17710.0
2015-09-11 10:30:00,85.16,85.28,85.15,85.24,34466.0,79.3048,79.4166,79.2955,79.3793,34466.0
2015-09-11 10:35:00,85.22,85.22,84.99,85.16,35696.0,79.3607,79.3607,79.1465,79.3048,35696.0
2015-09-11 10:40:00,85.17,85.17,84.87,84.88,39488.0,79.3141,79.3141,79.0348,79.0441,39488.0
2015-09-11 10:45:00,84.87,85.04,84.87,84.97,25619.0,79.0348,79.1931,79.0348,79.1279,25619.0
2015-09-11 10:50:00,84.95,85.02,84.81,84.81,17200.0,79.1093,79.1745,78.9789,78.9789,17200.0
2015-09-11 10:55:00,84.82,84.95,84.75,84.93,20182.0,78.9882,79.1093,78.923,79.0906,20182.0
2015-09-11 11:00:00,84.91,85.0,84.81,84.96,42553.0,79.072,79.1558,78.9789,79.1186,42553.0
2015-09-11 11:05:00,84.99,85.08,84.95,85.0,31836.0,79.1465,79.2303,79.1093,79.1558,31836.0
2015-09-11 11:10:00,85.0,85.02,84.89,84.98,22666.0,79.1558,79.1745,79.0534,79.1372,22666.0
2015-09-11 11:15:00,84.96,85.01,84.85,84.96,20272.0,79.1186,79.1651,79.0161,79.1186,20272.0
2015-09-11 11:20:00,84.97,85.0,84.82,84.99,16873.0,79.1279,79.1558,78.9882,79.1465,16873.0
2015-09-11 11:25:00,84.98,84.98,84.9,84.96,30422.0,79.1372,79.1372,79.0627,79.1186,30422.0
2015-09-11 11:30:00,84.97,84.98,84.73,84.77,44355.0,79.1279,79.1372,78.9044,78.9416,44355.0
2015-09-11 11:35:00,84.75,84.9,84.65,84.87,38221.0,78.923,79.0627,78.8299,79.0348,38221.0
2015-09-11 11:40:00,84.87,84.92,84.83,84.83,19827.0,79.0348,79.0813,78.9975,78.9975,19827.0
2015-09-11 11:45:00,84.83,84.89,84.77,84.86,19362.0,78.9975,79.0534,78.9416,79.0255,19362.0
2015-09-11 11:50:00,84.87,85.01,84.86,84.99,70940.0,79.0348,79.1651,79.0255,79.1465,70940.0
2015-09-11 11:55:00,84.99,85.23,84.99,85.2,31797.0,79.1465,79.37,79.1465,79.3421,31797.0
2015-09-11 12:00:00,85.24,85.44,85.16,85.39,24265.0,79.3793,79.5656,79.3048,79.519,24265.0
2015-09-11 12:05:00,85.43,85.49,85.34,85.35,14602.0,79.5563,79.6121,79.4725,79.4818,14602.0
2015-09-11 12:10:00,85.35,85.42,85.3,85.38,32681.0,79.4818,79.547,79.4352,79.5097,32681.0
2015-09-11 12:15:00,85.38,85.43,85.26,85.31,18110.0,79.5097,79.5563,79.398,79.4445,18110.0
2015-09-11 12:20:00,85.31,85.34,85.19,85.25,23163.0,79.4445,79.4725,79.3328,79.3886,23163.0
2015-09-11 12:25:00,85.23,85.23,85.1,85.15,21568.0,79.37,79.37,79.249,79.2955,21568.0
2015-09-11 12:30:00,85.15,85.19,85.05,85.1,25593.0,79.2955,79.3328,79.2024,79.249,25593.0
2015-09-11 12:35:00,85.12,85.12,84.98,85.0,26292.0,79.2676,79.2676,79.1372,79.1558,26292.0
2015-09-11 12:40:00,85.01,85.08,84.97,85.07,18783.0,79.1651,79.2303,79.1279,79.221,18783.0
2015-09-11 12:45:00,85.08,85.12,85.02,85.1,28543.0,79.2303,79.2676,79.1745,79.249,28543.0
2015-09-11 12:50:00,85.1,85.14,84.99,85.0,32312.0,79.249,79.2862,79.1465,79.1558,32312.0
2015-09-11 12:55:00,84.99,85.0,84.89,84.94,27526.0,79.1465,79.1558,79.0534,79.1,27526.0
2015-09-11 13:00:00,84.95,85.07,84.94,85.02,24143.0,79.1093,79.221,79.1,79.1745,24143.0
2015-09-11 13:05:00,85.02,85.08,84.88,84.91,16369.0,79.1745,79.2303,79.0441,79.072,16369.0
2015-09-11 13:10:00,84.91,85.0,84.86,84.88,18837.0,79.072,79.1558,79.0255,79.0441,18837.0
2015-09-11 13:15:00,84.89,84.93,84.72,84.77,16667.0,79.0534,79.0906,78.8951,78.9416,16667.0
2015-09-11 13:20:00,84.77,84.81,84.61,84.64,16281.0,78.9416,78.9789,78.7926,78.8206,16281.0
2015-09-11 13:25:00,84.62,84.74,84.6,84.66,18544.0,78.802,78.9137,78.7833,78.8392,18544.0
2015-09-11 13:30:00,84.65,84.76,84.51,84.53,22703.0,78.8299,78.9323,78.6995,78.7181,22703.0
2015-09-11 13:35:00,84.51,84.63,84.43,84.63,19520.0,78.6995,78.8113,78.625,78.8113,19520.0
2015-09-11 13:40:00,84.64,84.77,84.62,84.7,29656.0,78.8206,78.9416,78.802,78.8765,29656.0
2015-09-11 13:45:00,84.67,84.76,84.63,84.73,15857.0,78.8485,78.9323,78.8113,78.9044,15857.0
2015-09-11 13:50:00,84.73,84.77,84.71,84.76,31335.0,78.9044,78.9416,78.8858,78.9323,31335.0
2015-09-11 13:55:00,84.77,84.77,84.59,84.62,19650.0,78.9416,78.9416,78.774,78.802,19650.0
2015-09-11 14:00:00,84.62,84.68,84.49,84.56,23436.0,78.802,78.8578,78.6809,78.7461,23436.0
2015-09-11 14:05:00,84.55,84.6,84.47,84.51,21570.0,78.7368,78.7833,78.6623,78.6995,21570.0
2015-09-11 14:10:00,84.55,84.6,84.48,84.52,25385.0,78.7368,78.7833,78.6716,78.7088,25385.0
2015-09-11 14:15:00,84.53,84.53,84.4,84.44,35539.0,78.7181,78.7181,78.5971,78.6343,35539.0
2015-09-11 14:20:00,84.44,84.54,84.43,84.53,35818.0,78.6343,78.7275,78.625,78.7181,35818.0
2015-09-11 14:25:00,84.53,84.55,84.48,84.51,32506.0,78.7181,78.7368,78.6716,78.6995,32506.0
2015-09-11 14:30:00,84.5,84.66,84.49,84.54,39546.0,78.6902,78.8392,78.6809,78.7275,39546.0
2015-09-11 14:35:00,84.57,84.67,84.53,84.67,26199.0,78.7554,78.8485,78.7181,78.8485,26199.0
2015-09-11 14:40:00,84.67,84.76,84.67,84.7,23043.0,78.8485,78.9323,78.8485,78.8765,23043.0
2015-09-11 14:45:00,84.71,84.83,84.65,84.67,25486.0,78.8858,78.9975,78.8299,78.8485,25486.0
2015-09-11 14:50:00,84.66,84.7,84.46,84.52,39293.0,78.8392,78.8765,78.653,78.7088,39293.0
2015-09-11 14:55:00,84.52,84.6,84.49,84.57,37465.0,78.7088,78.7833,78.6809,78.7554,37465.0
2015-09-11 15:00:00,84.57,84.68,84.56,84.68,33055.0,78.7554,78.8578,78.7461,78.8578,33055.0
2015-09-11 15:05:00,84.69,84.84,84.62,84.84,41565.0,78.8671,79.0068,78.802,79.0068,41565.0
2015-09-11 15:10:00,84.84,84.84,84.62,84.66,52840.0,79.0068,79.0068,78.802,78.8392,52840.0
2015-09-11 15:15:00,84.65,84.75,84.64,84.7,52024.0,78.8299,78.923,78.8206,78.8765,52024.0
2015-09-11 15:20:00,84.69,84.77,84.57,84.6,46112.0,78.8671,78.9416,78.7554,78.7833,46112.0
2015-09-11 15:25:00,84.6,84.6,84.5,84.54,43808.0,78.7833,78.7833,78.6902,78.7275,43808.0
2015-09-11 15:30:00,84.54,84.55,84.41,84.53,66902.0,78.7275,78.7368,78.6064,78.7181,66902.0
2015-09-11 15:35:00,84.52,84.57,84.48,84.57,69574.0,78.7088,78.7554,78.6716,78.7554,69574.0
2015-09-11 15:40:00,84.56,84.6,84.45,84.48,74445.0,78.7461,78.7833,78.6436,78.6716,74445.0
2015-09-11 15:45:00,84.48,84.55,84.44,84.51,91146.0,78.6716,78.7368,78.6343,78.6995,91146.0
2015-09-11 15:50:00,84.53,84.59,84.51,84.51,107179.0,78.7181,78.774,78.6995,78.6995,107179.0
2015-09-11 15:55:00,84.51,84.71,84.5,84.68,189232.0,78.6995,78.8858,78.6902,78.8578,189232.0
2015-09-14 09:30:00,85.06,85.68,84.99,85.57,42534.0,79.2117,79.7891,79.1465,79.6866,42534.0
2015-09-14 09:35:00,85.69,85.89,85.4,85.4,28930.0,79.7984,79.9846,79.5283,79.5283,28930.0
2015-09-14 09:40:00,85.41,85.56,85.07,85.33,58798.0,79.5376,79.6773,79.221,79.4631,58798.0
2015-09-14 09:45:00,85.29,85.41,84.8,85.0,33517.0,79.4259,79.5376,78.9696,79.1558,33517.0
2015-09-14 09:50:00,84.99,85.46,84.94,85.45,23200.0,79.1465,79.5842,79.1,79.5749,23200.0
2015-09-14 09:55:00,85.44,85.61,85.34,85.44,61949.0,79.5656,79.7239,79.4725,79.5656,61949.0
2015-09-14 10:00:00,85.5,85.62,85.37,85.5,33919.0,79.6215,79.7332,79.5004,79.6215,33919.0
2015-09-14 10:05:00,85.55,85.82,85.47,85.81,30394.0,79.668,79.9194,79.5935,79.9101,30394.0
2015-09-14 10:10:00,85.83,85.97,85.76,85.97,25414.0,79.9288,80.0591,79.8636,80.0591,25414.0
2015-09-14 10:15:00,85.99,86.09,85.89,85.89,22933.0,80.0778,80.1709,79.9846,79.9846,22933.0
2015-09-14 10:20:00,85.92,86.01,85.9,85.92,34782.0,80.0126,80.0964,79.9939,80.0126,34782.0
2015-09-14 10:25:00,85.92,85.92,85.77,85.85,29123.0,80.0126,80.0126,79.8729,79.9474,29123.0
2015-09-14 10:30:00,85.84,85.92,85.77,85.87,51751.0,79.9381,80.0126,79.8729,79.966,51751.0
2015-09-14 10:35:00,85.86,86.05,85.8,85.98,34296.0,79.9567,80.1336,79.9008,80.0684,34296.0
2015-09-14 10:40:00,85.98,86.08,85.92,85.92,30831.0,80.0684,80.1616,80.0126,80.0126,30831.0
2015-09-14 10:45:00,85.92,85.93,85.82,85.83,26320.0,80.0126,80.0219,79.9194,79.9288,26320.0
2015-09-14 10:50:00,85.81,85.83,85.64,85.73,13521.0,79.9101,79.9288,79.7518,79.8356,13521.0
2015-09-14 10:55:00,85.72,85.77,85.63,85.69,22130.0,79.8263,79.8729,79.7425,79.7984,22130.0
2015-09-14 11:00:00,85.69,85.76,85.67,85.67,22261.0,79.7984,79.8636,79.7798,79.7798,22261.0
2015-09-14 11:05:00,85.67,85.69,85.46,85.46,21102.0,79.7798,79.7984,79.5842,79.5842,21102.0
2015-09-14 11:10:00,85.44,85.46,85.39,85.45,9965.0,79.5656,79.5842,79.519,79.5749,9965.0
2015-09-14 11:15:00,85.43,85.44,85.23,85.28,24450.0,79.5563,79.5656,79.37,79.4166,24450.0
2015-09-14 11:20:00,85.28,85.41,85.26,85.3,23628.0,79.4166,79.5376,79.398,79.4352,23628.0
2015-09-14 11:25:00,85.29,85.34,85.17,85.25,23174.0,79.4259,79.4725,79.3141,79.3886,23174.0
2015-09-14 11:30:00,85.28,85.33,85.19,85.2,18758.0,79.4166,79.4631,79.3328,79.3421,18758.0
2015-09-14 11:35:00,85.21,85.3,85.13,85.26,14319.0,79.3514,79.4352,79.2769,79.398,14319.0
2015-09-14 11:40:00,85.28,85.32,85.18,85.19,28015.0,79.4166,79.4538,79.3235,79.3328,28015.0
2015-09-14 11:45:00,85.18,85.3,85.15,85.24,16412.0,79.3235,79.4352,79.2955,79.3793,16412.0
2015-09-14 11:50:00,85.23,85.31,85.14,85.27,18677.0,79.37,79.4445,79.2862,79.4073,18677.0
2015-09-14 11:55:00,85.28,85.31,85.24,85.27,10319.0,79.4166,79.4445,79.3793,79.4073,10319.0
2015-09-14 12:00:00,85.27,85.32,85.1,85.14,21026.0,79.4073,79.4538,79.249,79.2862,21026.0
2015-09-14 12:05:00,85.12,85.18,85.03,85.12,18674.0,79.2676,79.3235,79.1838,79.2676,18674.0
2015-09-14 12:10:00,85.14,85.14,84.99,85.04,21800.0,79.2862,79.2862,79.1465,79.1931,21800.0
2015-09-14 12:15:00,85.04,85.23,85.04,85.23,13500.0,79.1931,79.37,79.1931,79.37,13500.0
2015-09-14 12:20:00,85.21,85.28,85.15,85.28,24426.0,79.3514,79.4166,79.2955,79.4166,24426.0
2015-09-14 12:25:00,85.29,85.3,85.05,85.1,24528.0,79.4259,79.4352,79.2024,79.249,24528.0
2015-09-14 12:30:00,85.09,85.11,84.99,85.08,15772.0,79.2396,79.2583,79.1465,79.2303,15772.0
2015-09-14 12:35:00,85.1,85.11,85.02,85.04,20684.0,79.249,79.2583,79.1745,79.1931,20684.0
2015-09-14 12:40:00,85.04,85.09,84.92,84.92,11941.0,79.1931,79.2396,79.0813,79.0813,11941.0
2015-09-14 12:45:00,84.91,84.94,84.85,84.86,10630.0,79.072,79.1,79.0161,79.0255,10630.0
2015-09-14 12:50:00,84.87,84.9,84.79,84.89,13172.0,79.0348,79.0627,78.9603,79.0534,13172.0
2015-09-14 12:55:00,84.87,85.03,84.87,84.88,12656.0,79.0348,79.1838,79.0348,79.0441,12656.0
2015-09-14 13:00:00,84.87,84.99,84.78,84.8,13398.0,79.0348,79.1465,78.951,78.9696,13398.0
2015-09-14 13:05:00,84.78,84.87,84.77,84.83,13716.0,78.951,79.0348,78.9416,78.9975,13716.0
2015-09-14 13:10:00,84.83,84.93,84.78,84.92,13358.0,78.9975,79.0906,78.951,79.0813,13358.0
2015-09-14 13:15:00,84.92,85.04,84.91,85.02,7401.0,79.0813,79.1931,79.072,79.1745,7401.0
2015-09-14 13:20:00,85.01,85.01,84.85,84.87,15792.0,79.1651,79.1651,79.0161,79.0348,15792.0
2015-09-14 13:25:00,84.86,84.86,84.72,84.83,12598.0,79.0255,79.0255,78.8951,78.9975,12598.0
2015-09-14 13:30:00,84.82,84.85,84.8,84.81,12150.0,78.9882,79.0161,78.9696,78.9789,12150.0
2015-09-14 13:35:00,84.81,84.89,84.78,84.82,22709.0,78.9789,79.0534,78.951,78.9882,22709.0
2015-09-14 13:40:00,84.83,84.94,84.79,84.84,40362.0,78.9975,79.1,78.9603,79.0068,40362.0
2015-09-14 13:45:00,84.84,84.86,84.78,84.81,33790.0,79.0068,79.0255,78.951,78.9789,33790.0
2015-09-14 13:50:00,84.81,84.84,84.68,84.72,23146.0,78.9789,79.0068,78.8578,78.8951,23146.0
2015-09-14 13:55:00,84.72,84.86,84.72,84.84,19977.0,78.8951,79.0255,78.8951,79.0068,19977.0
2015-09-14 14:00:00,84.82,84.84,84.73,84.74,19034.0,78.9882,79.0068,78.9044,78.9137,19034.0
2015-09-14 14:05:00,84.75,84.83,84.73,84.8,12817.0,78.923,78.9975,78.9044,78.9696,12817.0
2015-09-14 14:10:00,84.83,84.83,84.69,84.71,21836.0,78.9975,78.9975,78.8671,78.8858,21836.0
2015-09-14 14:15:00,84.72,84.81,84.71,84.81,14109.0,78.8951,78.9789,78.8858,78.9789,14109.0
2015-09-14 14:20:00,84.83,84.87,84.72,84.72,23656.0,78.9975,79.0348,78.8951,78.8951,23656.0
2015-09-14 14:25:00,84.75,84.76,84.67,84.68,16016.0,78.923,78.9323,78.8485,78.8578,16016.0
2015-09-14 14:30:00,84.67,84.83,84.64,84.81,20972.0,78.8485,78.9975,78.8206,78.9789,20972.0
2015-09-14 14:35:00,84.82,84.87,84.74,84.85,23114.0,78.9882,79.0348,78.9137,79.0161,23114.0
2015-09-14 14:40:00,84.85,84.88,84.82,84.84,24135.0,79.0161,79.0441,78.9882,79.0068,24135.0
2015-09-14 14:45:00,84.85,84.86,84.67,84.67,30868.0,79.0161,79.0255,78.8485,78.8485,30868.0
2015-09-14 14:50:00,84.68,84.83,84.68,84.83,21789.0,78.8578,78.9975,78.8578,78.9975,21789.0
2015-09-14 14:55:00,84.84,84.97,84.79,84.84,61663.0,79.0068,79.1279,78.9603,79.0068,61663.0
2015-09-14 15:00:00,84.83,84.87,84.79,84.8,31718.0,78.9975,79.0348,78.9603,78.9696,31718.0
2015-09-14 15:05:00,84.8,84.86,84.77,84.85,21365.0,78.9696,79.0255,78.9416,79.0161,21365.0
2015-09-14 15:10:00,84.86,85.06,84.83,85.04,24394.0,79.0255,79.2117,78.9975,79.1931,24394.0
2015-09-14 15:15:00,85.03,85.1,85.03,85.08,34782.0,79.1838,79.249,79.1838,79.2303,34782.0
2015-09-14 15:20:00,85.09,85.11,84.97,84.99,26993.0,79.2396,79.2583,79.1279,79.1465,26993.0
2015-09-14 15:25:00,85.0,85.02,84.93,85.01,34061.0,79.1558,79.1745,79.0906,79.1651,34061.0
2015-09-14 15:30:00,85.02,85.04,84.86,84.87,49183.0,79.1745,79.1931,79.0255,79.0348,49183.0
2015-09-14 15:35:00,84.86,84.86,84.78,84.81,33607.0,79.0255,79.0255,78.951,78.9789,33607.0
2015-09-14 15:40:00,84.82,84.85,84.8,84.85,34926.0,78.9882,79.0161,78.9696,79.0161,34926.0
2015-09-14 15:45:00,84.86,84.94,84.86,84.9,65104.0,79.0255,79.1,79.0255,79.0627,65104.0
2015-09-14 15:50:00,84.9,84.93,84.83,84.86,88912.0,79.0627,79.0906,78.9975,79.0255,88912.0
2015-09-14 15:55:00,84.87,85.0,84.84,84.95,133637.0,79.0348,79.1558,79.0068,79.1093,133637.0
2015-09-15 09:30:00,85.11,85.15,84.87,85.07,18539.0,79.2583,79.2955,79.0348,79.221,18539.0
2015-09-15 09:35:00,85.19,85.2,84.82,84.86,16690.0,79.3328,79.3421,78.9882,79.0255,16690.0
2015-09-15 09:40:00,84.95,85.01,84.6,84.82,16782.0,79.1093,79.1651,78.7833,78.9882,16782.0
2015-09-15 09:45:00,84.83,84.92,84.7,84.72,15072.0,78.9975,79.0813,78.8765,78.8951,15072.0
2015-09-15 09:50:00,84.73,84.86,84.53,84.81,13103.0,78.9044,79.0255,78.7181,78.9789,13103.0
2015-09-15 09:55:00,84.86,84.96,84.55,84.7,20721.0,79.0255,79.1186,78.7368,78.8765,20721.0
2015-09-15 10:00:00,84.7,84.73,84.55,84.58,14780.0,78.8765,78.9044,78.7368,78.7647,14780.0
2015-09-15 10:05:00,84.61,84.68,84.54,84.56,26890.0,78.7926,78.8578,78.7275,78.7461,26890.0
2015-09-15 10:10:00,84.58,84.64,84.45,84.51,21690.0,78.7647,78.8206,78.6436,78.6995,21690.0
2015-09-15 10:15:00,84.48,84.63,84.48,84.59,15865.0,78.6716,78.8113,78.6716,78.774,15865.0
2015-09-15 10:20:00,84.59,84.92,84.59,84.87,25487.0,78.774,79.0813,78.774,79.0348,25487.0
2015-09-15 10:25:00,84.87,84.96,84.84,84.84,37515.0,79.0348,79.1186,79.0068,79.0068,37515.0
2015-09-15 10:30:00,84.84,85.04,84.84,84.94,33421.0,79.0068,79.1931,79.0068,79.1,33421.0
2015-09-15 10:35:00,84.95,85.12,84.95,85.04,20412.0,79.1093,79.2676,79.1093,79.1931,20412.0
2015-09-15 10:40:00,85.03,85.11,84.98,85.03,58654.0,79.1838,79.2583,79.1372,79.1838,58654.0
2015-09-15 10:45:00,85.03,85.14,84.97,85.01,33013.0,79.1838,79.2862,79.1279,79.1651,33013.0
2015-09-15 10:50:00,85.01,85.06,84.91,85.04,15732.0,79.1651,79.2117,79.072,79.1931,15732.0
2015-09-15 10:55:00,85.03,85.14,85.0,85.1,22556.0,79.1838,79.2862,79.1558,79.249,22556.0
2015-09-15 11:00:00,85.16,85.26,85.12,85.26,16786.0,79.3048,79.398,79.2676,79.398,16786.0
2015-09-15 11:05:00,85.25,85.27,85.12,85.13,15269.0,79.3886,79.4073,79.2676,79.2769,15269.0
2015-09-15 11:10:00,85.14,85.27,85.13,85.24,19178.0,79.2862,79.4073,79.2769,79.3793,19178.0
2015-09-15 11:15:00,85.23,85.27,85.18,85.25,15777.0,79.37,79.4073,79.3235,79.3886,15777.0
2015-09-15 11:20:00,85.27,85.33,85.13,85.13,19801.0,79.4073,79.4631,79.2769,79.2769,19801.0
2015-09-15 11:25:00,85.16,85.19,85.08,85.16,9213.0,79.3048,79.3328,79.2303,79.3048,9213.0
2015-09-15 11:30:00,85.17,85.22,84.97,84.98,12284.0,79.3141,79.3607,79.1279,79.1372,12284.0
2015-09-15 11:35:00,84.98,85.0,84.92,84.92,13822.0,79.1372,79.1558,79.0813,79.0813,13822.0
2015-09-15 11:40:00,84.92,85.0,84.89,84.94,20986.0,79.0813,79.1558,79.0534,79.1,20986.0
2015-09-15 11:45:00,84.94,85.01,84.82,84.82,33730.0,79.1,79.1651,78.9882,78.9882,33730.0
2015-09-15 11:50:00,84.83,84.94,84.78,84.85,27870.0,78.9975,79.1,78.951,79.0161,27870.0
2015-09-15 11:55:00,84.85,84.99,84.84,84.99,9118.0,79.0161,79.1465,79.0068,79.1465,9118.0
2015-09-15 12:00:00,84.99,85.06,84.99,85.04,10577.0,79.1465,79.2117,79.1465,79.1931,10577.0
2015-09-15 12:05:00,85.04,85.08,84.97,85.06,12145.0,79.1931,79.2303,79.1279,79.2117,12145.0
2015-09-15 12:10:00,85.06,85.16,85.03,85.16,11588.0,79.2117,79.3048,79.1838,79.3048,11588.0
2015-09-15 12:15:00,85.19,85.23,85.08,85.11,11402.0,79.3328,79.37,79.2303,79.2583,11402.0
2015-09-15 12:20:00,85.12,85.17,85.07,85.11,11226.0,79.2676,79.3141,79.221,79.2583,11226.0
2015-09-15 12:25:00,85.11,85.19,85.1,85.15,7529.0,79.2583,79.3328,79.249,79.2955,7529.0
2015-09-15 12:30:00,85.18,85.27,85.17,85.26,7192.0,79.3235,79.4073,79.3141,79.398,7192.0
2015-09-15 12:35:00,85.26,85.32,85.24,85.3,7458.0,79.398,79.4538,79.3793,79.4352,7458.0
2015-09-15 12:40:00,85.3,85.42,85.3,85.4,9341.0,79.4352,79.547,79.4352,79.5283,9341.0
2015-09-15 12:45:00,85.38,85.5,85.37,85.44,15510.0,79.5097,79.6215,79.5004,79.5656,15510.0
2015-09-15 12:50:00,85.43,85.47,85.33,85.37,22281.0,79.5563,79.5935,79.4631,79.5004,22281.0
2015-09-15 12:55:00,85.4,85.4,85.25,85.27,10467.0,79.5283,79.5283,79.3886,79.4073,10467.0
2015-09-15 13:00:00,85.27,85.29,85.15,85.19,11310.0,79.4073,79.4259,79.2955,79.3328,11310.0
2015-09-15 13:05:00,85.18,85.18,85.1,85.11,11284.0,79.3235,79.3235,79.249,79.2583,11284.0
2015-09-15 13:10:00,85.1,85.23,85.07,85.21,12152.0,79.249,79.37,79.221,79.3514,12152.0
2015-09-15 13:15:00,85.21,85.36,85.2,85.36,9413.0,79.3514,79.4911,79.3421,79.4911,9413.0
2015-09-15 13:20:00,85.36,85.47,85.36,85.45,11148.0,79.4911,79.5935,79.4911,79.5749,11148.0
2015-09-15 13:25:00,85.46,85.6,85.46,85.51,8400.0,79.5842,79.7146,79.5842,79.6308,8400.0
2015-09-15 13:30:00,85.52,85.73,85.49,85.62,14915.0,79.6401,79.8356,79.6121,79.7332,14915.0
2015-09-15 13:35:00,85.61,85.65,85.58,85.6,12079.0,79.7239,79.7611,79.696,79.7146,12079.0
2015-09-15 13:40:00,85.61,85.76,85.61,85.74,10068.0,79.7239,79.8636,79.7239,79.8449,10068.0
2015-09-15 13:45:00,85.74,85.77,85.69,85.71,10901.0,79.8449,79.8729,79.7984,79.817,10901.0
2015-09-15 13:50:00,85.72,85.78,85.69,85.7,10982.0,79.8263,79.8822,79.7984,79.8077,10982.0
2015-09-15 13:55:00,85.7,85.73,85.57,85.58,10394.0,79.8077,79.8356,79.6866,79.696,10394.0
2015-09-15 14:00:00,85.59,85.68,85.59,85.66,9503.0,79.7053,79.7891,79.7053,79.7705,9503.0
2015-09-15 14:05:00,85.64,85.74,85.61,85.74,12082.0,79.7518,79.8449,79.7239,79.8449,12082.0
2015-09-15 14:10:00,85.75,85.95,85.75,85.85,21053.0,79.8543,80.0405,79.8543,79.9474,21053.0
2015-09-15 14:15:00,85.85,85.91,85.81,85.86,16303.0,79.9474,80.0033,79.9101,79.9567,16303.0
2015-09-15 14:20:00,85.87,85.87,85.76,85.84,10657.0,79.966,79.966,79.8636,79.9381,10657.0
2015-09-15 14:25:00,85.82,85.85,85.76,85.8,14825.0,79.9194,79.9474,79.8636,79.9008,14825.0
2015-09-15 14:30:00,85.82,85.91,85.8,85.89,32122.0,79.9194,80.0033,79.9008,79.9846,32122.0
2015-09-15 14:35:00,85.9,85.97,85.87,85.89,14975.0,79.9939,80.0591,79.966,79.9846,14975.0
2015-09-15 14:40:00,85.9,86.01,85.89,85.95,18427.0,79.9939,80.0964,79.9846,80.0405,18427.0
2015-09-15 14:45:00,85.92,86.01,85.87,85.87,38227.0,80.0126,80.0964,79.966,79.966,38227.0
2015-09-15 14:50:00,85.87,85.88,85.7,85.73,31680.0,79.966,79.9753,79.8077,79.8356,31680.0
2015-09-15 14:55:00,85.74,85.76,85.71,85.75,21906.0,79.8449,79.8636,79.817,79.8543,21906.0
2015-09-15 15:00:00,85.75,85.93,85.74,85.91,22593.0,79.8543,80.0219,79.8449,80.0033,22593.0
2015-09-15 15:05:00,85.88,85.89,85.82,85.86,19013.0,79.9753,79.9846,79.9194,79.9567,19013.0
2015-09-15 15:10:00,85.88,86.0,85.88,85.99,18382.0,79.9753,80.0871,79.9753,80.0778,18382.0
2015-09-15 15:15:00,86.0,86.09,86.0,86.09,21329.0,80.0871,80.1709,80.0871,80.1709,21329.0
2015-09-15 15:20:00,86.1,86.13,86.02,86.13,29476.0,80.1802,80.2081,80.1057,80.2081,29476.0
2015-09-15 15:25:00,86.11,86.16,86.06,86.13,22025.0,80.1895,80.2361,80.1429,80.2081,22025.0
2015-09-15 15:30:00,86.12,86.2,86.11,86.16,26319.0,80.1988,80.2733,80.1895,80.2361,26319.0
2015-09-15 15:35:00,86.15,86.18,85.96,85.96,23123.0,80.2268,80.2547,80.0498,80.0498,23123.0
2015-09-15 15:40:00,85.98,86.06,85.92,86.04,26041.0,80.0684,80.1429,80.0126,80.1243,26041.0
2015-09-15 15:45:00,86.04,86.04,85.84,85.85,43507.0,80.1243,80.1243,79.9381,79.9474,43507.0
2015-09-15 15:50:00,85.86,85.89,85.82,85.83,55272.0,79.9567,79.9846,79.9194,79.9288,55272.0
2015-09-15 15:55:00,85.82,85.91,85.79,85.83,77109.0,79.9194,80.0033,79.8915,79.9288,77109.0
2015-09-16 09:30:00,85.59,85.72,85.28,85.49,30442.0,79.7053,79.8263,79.4166,79.6121,30442.0
2015-09-16 09:35:00,85.44,85.44,85.07,85.38,8801.0,79.5656,79.5656,79.221,79.5097,8801.0
2015-09-16 09:40:00,85.43,85.44,85.05,85.17,27801.0,79.5563,79.5656,79.2024,79.3141,27801.0
2015-09-16 09:45:00,85.11,85.22,85.01,85.11,18087.0,79.2583,79.3607,79.1651,79.2583,18087.0
2015-09-16 09:50:00,85.11,85.2,85.03,85.2,17378.0,79.2583,79.3421,79.1838,79.3421,17378.0
2015-09-16 09:55:00,85.24,85.38,85.13,85.34,18815.0,79.3793,79.5097,79.2769,79.4725,18815.0
2015-09-16 10:00:00,85.36,85.36,85.01,85.04,34419.0,79.4911,79.4911,79.1651,79.1931,34419.0
2015-09-16 10:05:00,85.04,85.28,85.03,85.19,167437.0,79.1931,79.4166,79.1838,79.3328,167437.0
2015-09-16 10:10:00,85.14,85.33,85.11,85.32,23935.0,79.2862,79.4631,79.2583,79.4538,23935.0
2015-09-16 10:15:00,85.34,85.51,85.33,85.41,17042.0,79.4725,79.6308,79.4631,79.5376,17042.0
2015-09-16 10:20:00,85.42,85.5,85.34,85.34,21488.0,79.547,79.6215,79.4725,79.4725,21488.0
2015-09-16 10:25:00,85.34,85.47,85.25,85.37,30213.0,79.4725,79.5935,79.3886,79.5004,30213.0
2015-09-16 10:30:00,85.39,85.45,85.25,85.27,20113.0,79.519,79.5749,79.3886,79.4073,20113.0
2015-09-16 10:35:00,85.27,85.28,85.17,85.22,28101.0,79.4073,79.4166,79.3141,79.3607,28101.0
2015-09-16 10:40:00,85.21,85.24,85.0,85.04,29017.0,79.3514,79.3793,79.1558,79.1931,29017.0
2015-09-16 10:45:00,85.06,85.23,85.04,85.15,30720.0,79.2117,79.37,79.1931,79.2955,30720.0
2015-09-16 10:50:00,85.14,85.14,84.87,84.94,28359.0,79.2862,79.2862,79.0348,79.1,28359.0
2015-09-16 10:55:00,84.95,85.1,84.95,85.04,25627.0,79.1093,79.249,79.1093,79.1931,25627.0
2015-09-16 11:00:00,85.04,85.05,84.82,84.82,34475.0,79.1931,79.2024,78.9882,78.9882,34475.0
2015-09-16 11:05:00,84.82,84.94,84.79,84.93,26815.0,78.9882,79.1,78.9603,79.0906,26815.0
2015-09-16 11:10:00,84.95,85.16,84.95,85.15,26032.0,79.1093,79.3048,79.1093,79.2955,26032.0
2015-09-16 11:15:00,85.16,85.17,85.0,85.05,17747.0,79.3048,79.3141,79.1558,79.2024,17747.0
2015-09-16 11:20:00,85.06,85.13,84.97,85.07,23584.0,79.2117,79.2769,79.1279,79.221,23584.0
2015-09-16 11:25:00,85.06,85.14,84.94,85.01,25903.0,79.2117,79.2862,79.1,79.1651,25903.0
2015-09-16 11:30:00,85.01,85.06,84.83,84.85,25886.0,79.1651,79.2117,78.9975,79.0161,25886.0
2015-09-16 11:35:00,84.85,84.87,84.69,84.74,43305.0,79.0161,79.0348,78.8671,78.9137,43305.0
2015-09-16 11:40:00,84.74,84.81,84.6,84.6,38109.0,78.9137,78.9789,78.7833,78.7833,38109.0
2015-09-16 11:45:00,84.6,84.71,84.51,84.71,36457.0,78.7833,78.8858,78.6995,78.8858,36457.0
2015-09-16 11:50:00,84.71,84.86,84.69,84.77,50882.0,78.8858,79.0255,78.8671,78.9416,50882.0
2015-09-16 11:55:00,84.78,84.84,84.74,84.8,57727.0,78.951,79.0068,78.9137,78.9696,57727.0
2015-09-16 12:00:00,84.79,84.92,84.74,84.89,55021.0,78.9603,79.0813,78.9137,79.0534,55021.0
2015-09-16 12:05:00,84.88,84.95,84.83,84.93,23974.0,79.0441,79.1093,78.9975,79.0906,23974.0
2015-09-16 12:10:00,84.92,85.19,84.87,85.19,36943.0,79.0813,79.3328,79.0348,79.3328,36943.0
2015-09-16 12:15:00,85.18,85.2,85.1,85.13,14499.0,79.3235,79.3421,79.249,79.2769,14499.0
2015-09-16 12:20:00,85.15,85.27,85.09,85.24,18059.0,79.2955,79.4073,79.2396,79.3793,18059.0
2015-09-16 12:25:00,85.23,85.26,85.18,85.18,14405.0,79.37,79.398,79.3235,79.3235,14405.0
2015-09-16 12:30:00,85.19,85.2,84.94,85.15,26951.0,79.3328,79.3421,79.1,79.2955,26951.0
2015-09-16 12:35:00,85.15,85.16,85.01,85.01,20482.0,79.2955,79.3048,79.1651,79.1651,20482.0
2015-09-16 12:40:00,85.01,85.17,84.96,85.17,17858.0,79.1651,79.3141,79.1186,79.3141,17858.0
2015-09-16 12:45:00,85.18,85.25,85.15,85.15,11420.0,79.3235,79.3886,79.2955,79.2955,11420.0
2015-09-16 12:50:00,85.14,85.14,85.0,85.01,11488.0,79.2862,79.2862,79.1558,79.1651,11488.0
2015-09-16 12:55:00,85.01,85.04,84.95,85.04,12682.0,79.1651,79.1931,79.1093,79.1931,12682.0
2015-09-16 13:00:00,85.02,85.03,84.93,84.97,22994.0,79.1745,79.1838,79.0906,79.1279,22994.0
2015-09-16 13:05:00,84.97,84.98,84.84,84.89,16538.0,79.1279,79.1372,79.0068,79.0534,16538.0
2015-09-16 13:10:00,84.88,84.93,84.82,84.9,34216.0,79.0441,79.0906,78.9882,79.0627,34216.0
2015-09-16 13:15:00,84.9,84.96,84.78,84.79,16574.0,79.0627,79.1186,78.951,78.9603,16574.0
2015-09-16 13:20:00,84.78,84.83,84.71,84.82,20150.0,78.951,78.9975,78.8858,78.9882,20150.0
2015-09-16 13:25:00,84.82,84.82,84.66,84.71,14111.0,78.9882,78.9882,78.8392,78.8858,14111.0
2015-09-16 13:30:00,84.72,84.84,84.66,84.84,14509.0,78.8951,79.0068,78.8392,79.0068,14509.0
2015-09-16 13:35:00,84.84,84.94,84.82,84.92,19051.0,79.0068,79.1,78.9882,79.0813,19051.0
2015-09-16 13:40:00,84.92,84.99,84.88,84.89,23718.0,79.0813,79.1465,79.0441,79.0534,23718.0
2015-09-16 13:45:00,84.89,84.89,84.78,84.79,15067.0,79.0534,79.0534,78.951,78.9603,15067.0
2015-09-16 13:50:00,84.79,84.82,84.75,84.79,20470.0,78.9603,78.9882,78.923,78.9603,20470.0
2015-09-16 13:55:00,84.77,84.78,84.63,84.72,90516.0,78.9416,78.951,78.8113,78.8951,90516.0
2015-09-16 14:00:00,84.72,84.72,84.47,84.47,48780.0,78.8951,78.8951,78.6623,78.6623,48780.0
2015-09-16 14:05:00,84.46,84.47,84.23,84.27,47784.0,78.653,78.6623,78.4388,78.476,47784.0
2015-09-16 14:10:00,84.26,84.37,84.19,84.24,37409.0,78.4667,78.5691,78.4015,78.4481,37409.0
2015-09-16 14:15:00,84.24,84.27,84.12,84.25,26871.0,78.4481,78.476,78.3363,78.4574,26871.0
2015-09-16 14:20:00,84.26,84.3,84.13,84.18,19591.0,78.4667,78.504,78.3456,78.3922,19591.0
2015-09-16 14:25:00,84.18,84.24,84.09,84.24,18720.0,78.3922,78.4481,78.3084,78.4481,18720.0
2015-09-16 14:30:00,84.23,84.29,84.18,84.29,21752.0,78.4388,78.4946,78.3922,78.4946,21752.0
2015-09-16 14:35:00,84.3,84.32,84.2,84.25,23661.0,78.504,78.5226,78.4108,78.4574,23661.0
2015-09-16 14:40:00,84.27,84.41,84.26,84.41,25857.0,78.476,78.6064,78.4667,78.6064,25857.0
2015-09-16 14:45:00,84.38,84.57,84.38,84.57,17380.0,78.5785,78.7554,78.5785,78.7554,17380.0
2015-09-16 14:50:00,84.56,84.68,84.52,84.67,23596.0,78.7461,78.8578,78.7088,78.8485,23596.0
2015-09-16 14:55:00,84.68,84.99,84.61,84.94,51817.0,78.8578,79.1465,78.7926,79.1,51817.0
2015-09-16 15:00:00,84.94,85.06,84.91,85.04,33656.0,79.1,79.2117,79.072,79.1931,33656.0
2015-09-16 15:05:00,85.03,85.18,85.03,85.1,37369.0,79.1838,79.3235,79.1838,79.249,37369.0
2015-09-16 15:10:00,85.11,85.23,85.1,85.19,37876.0,79.2583,79.37,79.249,79.3328,37876.0
2015-09-16 15:15:00,85.19,85.31,85.13,85.26,33560.0,79.3328,79.4445,79.2769,79.398,33560.0
2015-09-16 15:20:00,85.28,85.42,85.24,85.36,34629.0,79.4166,79.547,79.3793,79.4911,34629.0
2015-09-16 15:25:00,85.37,85.41,85.31,85.38,32350.0,79.5004,79.5376,79.4445,79.5097,32350.0
2015-09-16 15:30:00,85.4,85.5,85.36,85.43,41525.0,79.5283,79.6215,79.4911,79.5563,41525.0
2015-09-16 15:35:00,85.44,85.51,85.38,85.44,42817.0,79.5656,79.6308,79.5097,79.5656,42817.0
2015-09-16 15:40:00,85.44,85.55,85.43,85.5,48415.0,79.5656,79.668,79.5563,79.6215,48415.0
2015-09-16 15:45:00,85.49,85.49,85.28,85.33,57003.0,79.6121,79.6121,79.4166,79.4631,57003.0
2015-09-16 15:50:00,85.31,85.37,85.19,85.24,99387.0,79.4445,79.5004,79.3328,79.3793,99387.0
2015-09-16 15:55:00,85.23,85.28,85.14,85.18,149358.0,79.37,79.4166,79.2862,79.3235,149358.0
2015-09-17 09:30:00,85.52,85.83,85.2,85.83,33679.0,79.6401,79.9288,79.3421,79.9288,33679.0
2015-09-17 09:35:00,85.83,85.98,85.77,85.9,14978.0,79.9288,80.0684,79.8729,79.9939,14978.0
2015-09-17 09:40:00,85.91,85.91,85.52,85.67,31113.0,80.0033,80.0033,79.6401,79.7798,31113.0
2015-09-17 09:45:00,85.72,85.72,85.3,85.3,25799.0,79.8263,79.8263,79.4352,79.4352,25799.0
2015-09-17 09:50:00,85.3,85.3,85.09,85.11,19399.0,79.4352,79.4352,79.2396,79.2583,19399.0
2015-09-17 09:55:00,85.07,85.08,84.83,84.89,22289.0,79.221,79.2303,78.9975,79.0534,22289.0
2015-09-17 10:00:00,84.9,84.93,84.82,84.87,59178.0,79.0627,79.0906,78.9882,79.0348,59178.0
2015-09-17 10:05:00,84.88,84.91,84.73,84.78,19332.0,79.0441,79.072,78.9044,78.951,19332.0
2015-09-17 10:10:00,84.75,84.8,84.51,84.57,35337.0,78.923,78.9696,78.6995,78.7554,35337.0
2015-09-17 10:15:00,84.56,84.63,84.39,84.58,85019.0,78.7461,78.8113,78.5878,78.7647,85019.0
2015-09-17 10:20:00,84.57,84.73,84.56,84.64,56955.0,78.7554,78.9044,78.7461,78.8206,56955.0
2015-09-17 10:25:00,84.62,84.73,84.45,84.53,62813.0,78.802,78.9044,78.6436,78.7181,62813.0
2015-09-17 10:30:00,84.51,84.67,84.44,84.59,29546.0,78.6995,78.8485,78.6343,78.774,29546.0
2015-09-17 10:35:00,84.59,85.03,84.59,84.98,36215.0,78.774,79.1838,78.774,79.1372,36215.0
2015-09-17 10:40:00,85.0,85.28,84.95,85.07,51156.0,79.1558,79.4166,79.1093,79.221,51156.0
2015-09-17 10:45:00,85.11,85.39,85.08,85.38,19263.0,79.2583,79.519,79.2303,79.5097,19263.0
2015-09-17 10:50:00,85.39,85.56,85.38,85.52,16698.0,79.519,79.6773,79.5097,79.6401,16698.0
2015-09-17 10:55:00,85.51,85.62,85.4,85.44,13736.0,79.6308,79.7332,79.5283,79.5656,13736.0
2015-09-17 11:00:00,85.42,85.51,85.19,85.19,20552.0,79.547,79.6308,79.3328,79.3328,20552.0
2015-09-17 11:05:00,85.2,85.47,85.2,85.41,12177.0,79.3421,79.5935,79.3421,79.5376,12177.0
2015-09-17 11:10:00,85.39,85.44,85.28,85.44,15756.0,79.519,79.5656,79.4166,79.5656,15756.0
2015-09-17 11:15:00,85.46,85.5,85.39,85.44,12598.0,79.5842,79.6215,79.519,79.5656,12598.0
2015-09-17 11:20:00,85.4,85.48,85.34,85.38,13354.0,79.5283,79.6028,79.4725,79.5097,13354.0
2015-09-17 11:25:00,85.39,85.43,85.1,85.12,36793.0,79.519,79.5563,79.249,79.2676,36793.0
2015-09-17 11:30:00,85.11,85.16,85.01,85.04,13389.0,79.2583,79.3048,79.1651,79.1931,13389.0
2015-09-17 11:35:00,85.07,85.1,84.89,84.93,52035.0,79.221,79.249,79.0534,79.0906,52035.0
2015-09-17 11:40:00,84.92,85.18,84.92,85.17,4305.0,79.0813,79.3235,79.0813,79.3141,4305.0
2015-09-17 11:45:00,85.17,85.4,85.17,85.28,11854.0,79.3141,79.5283,79.3141,79.4166,11854.0
2015-09-17 11:50:00,85.29,85.34,85.18,85.3,7874.0,79.4259,79.4725,79.3235,79.4352,7874.0
2015-09-17 11:55:00,85.29,85.34,85.1,85.15,16828.0,79.4259,79.4725,79.249,79.2955,16828.0
2015-09-17 12:00:00,85.13,85.16,85.05,85.05,14627.0,79.2769,79.3048,79.2024,79.2024,14627.0
2015-09-17 12:05:00,85.04,85.18,84.99,85.17,27363.0,79.1931,79.3235,79.1465,79.3141,27363.0
2015-09-17 12:10:00,85.17,85.39,85.15,85.36,6000.0,79.3141,79.519,79.2955,79.4911,6000.0
2015-09-17 12:15:00,85.38,85.58,85.38,85.39,13536.0,79.5097,79.696,79.5097,79.519,13536.0
2015-09-17 12:20:00,85.37,85.49,85.33,85.46,6717.0,79.5004,79.6121,79.4631,79.5842,6717.0
2015-09-17 12:25:00,85.44,85.56,85.4,85.52,7628.0,79.5656,79.6773,79.5283,79.6401,7628.0
2015-09-17 12:30:00,85.55,85.71,85.54,85.55,9290.0,79.668,79.817,79.6587,79.668,9290.0
2015-09-17 12:35:00,85.56,85.68,85.55,85.61,7794.0,79.6773,79.7891,79.668,79.7239,7794.0
2015-09-17 12:40:00,85.6,85.64,85.4,85.52,45504.0,79.7146,79.7518,79.5283,79.6401,45504.0
2015-09-17 12:45:00,85.55,85.62,85.46,85.61,12430.0,79.668,79.7332,79.5842,79.7239,12430.0
2015-09-17 12:50:00,85.63,85.67,85.59,85.62,12896.0,79.7425,79.7798,79.7053,79.7332,12896.0
2015-09-17 12:55:00,85.64,85.76,85.55,85.58,14120.0,79.7518,79.8636,79.668,79.696,14120.0
2015-09-17 13:00:00,85.55,85.68,85.54,85.64,9893.0,79.668,79.7891,79.6587,79.7518,9893.0
2015-09-17 13:05:00,85.64,85.79,85.63,85.75,5508.0,79.7518,79.8915,79.7425,79.8543,5508.0
2015-09-17 13:10:00,85.74,85.83,85.72,85.8,6832.0,79.8449,79.9288,79.8263,79.9008,6832.0
2015-09-17 13:15:00,85.82,85.95,85.82,85.93,11369.0,79.9194,80.0405,79.9194,80.0219,11369.0
2015-09-17 13:20:00,85.94,85.98,85.87,85.94,29011.0,80.0312,80.0684,79.966,80.0312,29011.0
2015-09-17 13:25:00,85.95,85.97,85.86,85.9,15988.0,80.0405,80.0591,79.9567,79.9939,15988.0
2015-09-17 13:30:00,85.91,85.97,85.9,85.92,29339.0,80.0033,80.0591,79.9939,80.0126,29339.0
2015-09-17 13:35:00,85.94,85.95,85.8,85.81,49854.0,80.0312,80.0405,79.9008,79.9101,49854.0
2015-09-17 13:40:00,85.83,85.92,85.83,85.9,13393.0,79.9288,80.0126,79.9288,79.9939,13393.0
2015-09-17 13:45:00,85.89,86.02,85.89,86.02,22502.0,79.9846,80.1057,79.9846,80.1057,22502.0
2015-09-17 13:50:00,86.0,86.04,85.96,86.02,20377.0,80.0871,80.1243,80.0498,80.1057,20377.0
2015-09-17 13:55:00,86.02,86.12,85.85,85.93,22034.0,80.1057,80.1988,79.9474,80.0219,22034.0
2015-09-17 14:00:00,85.97,86.42,85.47,85.51,28259.0,80.0591,80.4782,79.5935,79.6308,28259.0
2015-09-17 14:05:00,85.53,85.95,85.5,85.95,21628.0,79.6494,80.0405,79.6215,80.0405,21628.0
2015-09-17 14:10:00,85.97,86.25,85.97,86.04,21491.0,80.0591,80.3199,80.0591,80.1243,21491.0
2015-09-17 14:15:00,86.1,86.47,85.94,86.03,24480.0,80.1802,80.5248,80.0312,80.115,24480.0
2015-09-17 14:20:00,86.03,86.34,86.03,86.29,17738.0,80.115,80.4037,80.115,80.3571,17738.0
2015-09-17 14:25:00,86.29,86.31,86.01,86.05,28509.0,80.3571,80.3758,80.0964,80.1336,28509.0
2015-09-17 14:30:00,86.06,86.24,85.93,86.24,43862.0,80.1429,80.3106,80.0219,80.3106,43862.0
2015-09-17 14:35:00,86.21,86.26,85.92,86.06,48730.0,80.2826,80.3292,80.0126,80.1429,48730.0
2015-09-17 14:40:00,86.09,86.44,86.04,86.37,52013.0,80.1709,80.4968,80.1243,80.4316,52013.0
2015-09-17 14:45:00,86.39,86.88,86.37,86.77,57621.0,80.4503,80.9066,80.4316,80.8041,57621.0
2015-09-17 14:50:00,86.77,86.98,86.73,86.95,18643.0,80.8041,80.9997,80.7669,80.9718,18643.0
2015-09-17 14:55:00,86.96,86.99,86.72,86.75,35315.0,80.9811,81.009,80.7576,80.7855,35315.0
2015-09-17 15:00:00,86.76,87.05,86.72,86.82,34298.0,80.7948,81.0649,80.7576,80.8507,34298.0
2015-09-17 15:05:00,86.83,86.84,86.51,86.61,36742.0,80.86,80.8693,80.562,80.6551,36742.0
2015-09-17 15:10:00,86.59,86.76,86.13,86.15,45246.0,80.6365,80.7948,80.2081,80.2268,45246.0
2015-09-17 15:15:00,86.23,86.49,86.11,86.35,50424.0,80.3013,80.5434,80.1895,80.413,50424.0
2015-09-17 15:20:00,86.33,86.34,85.71,86.02,48630.0,80.3944,80.4037,79.817,80.1057,48630.0
2015-09-17 15:25:00,86.02,86.25,85.94,86.1,84836.0,80.1057,80.3199,80.0312,80.1802,84836.0
2015-09-17 15:30:00,86.09,86.19,85.94,86.05,134182.0,80.1709,80.264,80.0312,80.1336,134182.0
2015-09-17 15:35:00,86.06,86.16,85.85,86.08,65940.0,80.1429,80.2361,79.9474,80.1616,65940.0
2015-09-17 15:40:00,86.1,86.26,85.97,86.0,64449.0,80.1802,80.3292,80.0591,80.0871,64449.0
2015-09-17 15:45:00,85.98,86.12,85.96,86.08,59377.0,80.0684,80.1988,80.0498,80.1616,59377.0
2015-09-17 15:50:00,86.07,86.09,85.88,85.92,70236.0,80.1523,80.1709,79.9753,80.0126,70236.0
2015-09-17 15:55:00,85.9,86.05,85.85,86.02,212089.0,79.9939,80.1336,79.9474,80.1057,212089.0
2015-09-18 09:30:00,84.96,85.71,84.78,85.34,285296.0,79.1186,79.817,78.951,79.4725,285296.0
2015-09-18 09:35:00,85.39,85.92,85.23,85.44,27122.0,79.519,80.0126,79.37,79.5656,27122.0
2015-09-18 09:40:00,85.47,86.04,85.46,85.61,24649.0,79.5935,80.1243,79.5842,79.7239,24649.0
2015-09-18 09:45:00,85.72,85.72,85.12,85.26,17454.0,79.8263,79.8263,79.2676,79.398,17454.0
2015-09-18 09:50:00,85.28,85.37,85.14,85.24,20343.0,79.4166,79.5004,79.2862,79.3793,20343.0
2015-09-18 09:55:00,85.28,85.31,85.07,85.21,61117.0,79.4166,79.4445,79.221,79.3514,61117.0
2015-09-18 10:00:00,85.28,85.38,85.18,85.3,38332.0,79.4166,79.5097,79.3235,79.4352,38332.0
2015-09-18 10:05:00,85.29,85.79,85.28,85.67,29549.0,79.4259,79.8915,79.4166,79.7798,29549.0
2015-09-18 10:10:00,85.72,85.78,85.64,85.68,27620.0,79.8263,79.8822,79.7518,79.7891,27620.0
2015-09-18 10:15:00,85.68,85.7,85.5,85.56,12850.0,79.7891,79.8077,79.6215,79.6773,12850.0
2015-09-18 10:20:00,85.54,85.57,85.43,85.57,13566.0,79.6587,79.6866,79.5563,79.6866,13566.0
2015-09-18 10:25:00,85.61,85.77,85.54,85.58,48603.0,79.7239,79.8729,79.6587,79.696,48603.0
2015-09-18 10:30:00,85.58,85.65,85.44,85.52,16132.0,79.696,79.7611,79.5656,79.6401,16132.0
2015-09-18 10:35:00,85.48,85.48,85.3,85.36,22105.0,79.6028,79.6028,79.4352,79.4911,22105.0
2015-09-18 10:40:00,85.36,85.36,84.98,84.98,47605.0,79.4911,79.4911,79.1372,79.1372,47605.0
2015-09-18 10:45:00,85.03,85.08,84.79,84.79,61094.0,79.1838,79.2303,78.9603,78.9603,61094.0
2015-09-18 10:50:00,84.79,84.9,84.67,84.81,79941.0,78.9603,79.0627,78.8485,78.9789,79941.0
2015-09-18 10:55:00,84.84,84.87,84.66,84.72,58687.0,79.0068,79.0348,78.8392,78.8951,58687.0
2015-09-18 11:00:00,84.72,84.8,84.62,84.73,50950.0,78.8951,78.9696,78.802,78.9044,50950.0
2015-09-18 11:05:00,84.74,84.76,84.51,84.57,42871.0,78.9137,78.9323,78.6995,78.7554,42871.0
2015-09-18 11:10:00,84.57,84.6,84.45,84.56,14767.0,78.7554,78.7833,78.6436,78.7461,14767.0
2015-09-18 11:15:00,84.57,84.57,84.45,84.55,14172.0,78.7554,78.7554,78.6436,78.7368,14172.0
2015-09-18 11:20:00,84.55,84.59,84.42,84.51,24130.0,78.7368,78.774,78.6157,78.6995,24130.0
2015-09-18 11:25:00,84.51,84.55,84.33,84.34,27784.0,78.6995,78.7368,78.5319,78.5412,27784.0
2015-09-18 11:30:00,84.31,84.44,84.28,84.36,15680.0,78.5133,78.6343,78.4853,78.5598,15680.0
2015-09-18 11:35:00,84.37,84.39,84.13,84.2,38280.0,78.5691,78.5878,78.3456,78.4108,38280.0
2015-09-18 11:40:00,84.2,84.34,84.03,84.3,71544.0,78.4108,78.5412,78.2525,78.504,71544.0
2015-09-18 11:45:00,84.3,84.56,84.29,84.42,42296.0,78.504,78.7461,78.4946,78.6157,42296.0
2015-09-18 11:50:00,84.42,84.46,84.18,84.23,43299.0,78.6157,78.653,78.3922,78.4388,43299.0
2015-09-18 11:55:00,84.21,84.28,84.15,84.17,23569.0,78.4201,78.4853,78.3643,78.3829,23569.0
2015-09-18 12:00:00,84.17,84.26,84.14,84.19,23092.0,78.3829,78.4667,78.355,78.4015,23092.0
2015-09-18 12:05:00,84.19,84.21,84.04,84.07,16437.0,78.4015,78.4201,78.2618,78.2898,16437.0
2015-09-18 12:10:00,84.06,84.14,83.87,83.87,23035.0,78.2805,78.355,78.1035,78.1035,23035.0
2015-09-18 12:15:00,83.89,84.0,83.85,83.93,13866.0,78.1221,78.2246,78.0849,78.1594,13866.0
2015-09-18 12:20:00,83.92,83.92,83.76,83.77,17611.0,78.1501,78.1501,78.0011,78.0104,17611.0
2015-09-18 12:25:00,83.76,83.82,83.69,83.81,20330.0,78.0011,78.057,77.9359,78.0476,20330.0
2015-09-18 12:30:00,83.8,83.81,83.62,83.71,27944.0,78.0383,78.0476,77.8707,77.9545,27944.0
2015-09-18 12:35:00,83.72,83.75,83.48,83.48,47550.0,77.9638,77.9918,77.7403,77.7403,47550.0
2015-09-18 12:40:00,83.47,83.6,83.44,83.44,25234.0,77.731,77.8521,77.7031,77.7031,25234.0
2015-09-18 12:45:00,83.5,83.51,83.4,83.42,16576.0,77.759,77.7683,77.6658,77.6845,16576.0
2015-09-18 12:50:00,83.43,83.53,83.42,83.46,27677.0,77.6938,77.7869,77.6845,77.7217,27677.0
2015-09-18 12:55:00,83.46,83.5,83.41,83.42,24570.0,77.7217,77.759,77.6751,77.6845,24570.0
2015-09-18 13:00:00,83.42,83.53,83.36,83.47,24100.0,77.6845,77.7869,77.6286,77.731,24100.0
2015-09-18 13:05:00,83.5,83.61,83.44,83.5,23784.0,77.759,77.8614,77.7031,77.759,23784.0
2015-09-18 13:10:00,83.49,83.5,83.37,83.41,23139.0,77.7496,77.759,77.6379,77.6751,23139.0
2015-09-18 13:15:00,83.42,83.44,83.34,83.36,24983.0,77.6845,77.7031,77.61,77.6286,24983.0
2015-09-18 13:20:00,83.38,83.39,83.06,83.07,43219.0,77.6472,77.6565,77.3492,77.3585,43219.0
2015-09-18 13:25:00,83.13,83.37,83.09,83.37,31109.0,77.4144,77.6379,77.3772,77.6379,31109.0
2015-09-18 13:30:00,83.37,83.42,83.28,83.4,45207.0,77.6379,77.6845,77.5541,77.6658,45207.0
2015-09-18 13:35:00,83.41,83.48,83.33,83.34,50367.0,77.6751,77.7403,77.6006,77.61,50367.0
2015-09-18 13:40:00,83.34,83.46,83.33,83.41,32797.0,77.61,77.7217,77.6006,77.6751,32797.0
2015-09-18 13:45:00,83.44,83.47,83.31,83.34,48499.0,77.7031,77.731,77.582,77.61,48499.0
2015-09-18 13:50:00,83.35,83.36,83.16,83.19,25192.0,77.6193,77.6286,77.4423,77.4703,25192.0
2015-09-18 13:55:00,83.2,83.21,83.01,83.03,29716.0,77.4796,77.4889,77.3027,77.3213,29716.0
2015-09-18 14:00:00,83.02,83.13,82.97,83.09,40738.0,77.312,77.4144,77.2654,77.3772,40738.0
2015-09-18 14:05:00,83.09,83.12,82.97,82.99,39463.0,77.3772,77.4051,77.2654,77.284,39463.0
2015-09-18 14:10:00,82.99,83.11,82.93,83.04,26710.0,77.284,77.3958,77.2282,77.3306,26710.0
2015-09-18 14:15:00,83.04,83.28,83.04,83.16,33878.0,77.3306,77.5541,77.3306,77.4423,33878.0
2015-09-18 14:20:00,83.15,83.25,83.14,83.22,28674.0,77.433,77.5261,77.4237,77.4982,28674.0
2015-09-18 14:25:00,83.22,83.23,83.1,83.13,23635.0,77.4982,77.5075,77.3865,77.4144,23635.0
2015-09-18 14:30:00,83.11,83.17,83.04,83.06,31272.0,77.3958,77.4516,77.3306,77.3492,31272.0
2015-09-18 14:35:00,83.06,83.12,82.99,83.07,45600.0,77.3492,77.4051,77.284,77.3585,45600.0
2015-09-18 14:40:00,83.08,83.12,82.93,82.99,34212.0,77.3678,77.4051,77.2282,77.284,34212.0
2015-09-18 14:45:00,82.99,83.04,82.83,82.86,51737.0,77.284,77.3306,77.135,77.163,51737.0
2015-09-18 14:50:00,82.86,82.86,82.77,82.79,41566.0,77.163,77.163,77.0792,77.0978,41566.0
2015-09-18 14:55:00,82.77,82.82,82.7,82.74,81531.0,77.0792,77.1257,77.014,77.0512,81531.0
2015-09-18 15:00:00,82.73,82.83,82.61,82.66,91386.0,77.0419,77.135,76.9302,76.9767,91386.0
2015-09-18 15:05:00,82.65,82.69,82.51,82.56,95751.0,76.9674,77.0047,76.837,76.8836,95751.0
2015-09-18 15:10:00,82.58,82.8,82.57,82.79,67543.0,76.9022,77.1071,76.8929,77.0978,67543.0
2015-09-18 15:15:00,82.8,82.8,82.61,82.71,59921.0,77.1071,77.1071,76.9302,77.0233,59921.0
2015-09-18 15:20:00,82.7,82.83,82.64,82.81,86978.0,77.014,77.135,76.9581,77.1164,86978.0
2015-09-18 15:25:00,82.81,83.01,82.79,82.89,95163.0,77.1164,77.3027,77.0978,77.1909,95163.0
2015-09-18 15:30:00,82.9,82.98,82.86,82.96,106872.0,77.2002,77.2747,77.163,77.2561,106872.0
2015-09-18 15:35:00,82.96,83.01,82.89,82.97,112189.0,77.2561,77.3027,77.1909,77.2654,112189.0
2015-09-18 15:40:00,82.96,82.99,82.77,82.77,109972.0,77.2561,77.284,77.0792,77.0792,109972.0
2015-09-18 15:45:00,82.76,82.9,82.47,82.85,163279.0,77.0698,77.2002,76.7998,77.1537,163279.0
2015-09-18 15:50:00,82.86,83.02,82.79,82.95,111582.0,77.163,77.312,77.0978,77.2468,111582.0
2015-09-18 15:55:00,82.95,82.95,82.55,82.71,427643.0,77.2468,77.2468,76.8743,77.0233,427643.0
2015-09-21 09:30:00,83.35,83.63,82.82,83.49,61803.0,77.6193,77.88,77.1257,77.7496,61803.0
2015-09-21 09:35:00,83.34,83.94,83.34,83.94,34359.0,77.61,78.1687,77.61,78.1687,34359.0
2015-09-21 09:40:00,83.95,84.04,83.44,83.49,37518.0,78.178,78.2618,77.7031,77.7496,37518.0
2015-09-21 09:45:00,83.49,83.7,83.43,83.48,56436.0,77.7496,77.9452,77.6938,77.7403,56436.0
2015-09-21 09:50:00,83.46,83.56,83.23,83.23,54946.0,77.7217,77.8148,77.5075,77.5075,54946.0
2015-09-21 09:55:00,83.21,83.3,82.96,83.04,41763.0,77.4889,77.5727,77.2561,77.3306,41763.0
2015-09-21 10:00:00,83.06,83.37,83.06,83.34,50810.0,77.3492,77.6379,77.3492,77.61,50810.0
2015-09-21 10:05:00,83.36,83.48,83.12,83.27,59111.0,77.6286,77.7403,77.4051,77.5448,59111.0
2015-09-21 10:10:00,83.26,83.41,83.18,83.27,50295.0,77.5355,77.6751,77.461,77.5448,50295.0
2015-09-21 10:15:00,83.24,83.32,83.16,83.2,38490.0,77.5168,77.5913,77.4423,77.4796,38490.0
2015-09-21 10:20:00,83.19,83.23,83.02,83.22,29007.0,77.4703,77.5075,77.312,77.4982,29007.0
2015-09-21 10:25:00,83.23,83.37,83.16,83.23,101501.0,77.5075,77.6379,77.4423,77.5075,101501.0
2015-09-21 10:30:00,83.25,83.55,83.21,83.42,26130.0,77.5261,77.8055,77.4889,77.6845,26130.0
2015-09-21 10:35:00,83.39,83.67,83.39,83.56,32591.0,77.6565,77.9173,77.6565,77.8148,32591.0
2015-09-21 10:40:00,83.59,83.67,83.48,83.67,17504.0,77.8428,77.9173,77.7403,77.9173,17504.0
2015-09-21 10:45:00,83.66,83.7,83.61,83.63,12771.0,77.908,77.9452,77.8614,77.88,12771.0
2015-09-21 10:50:00,83.66,83.8,83.66,83.74,17480.0,77.908,78.0383,77.908,77.9825,17480.0
2015-09-21 10:55:00,83.75,83.78,83.67,83.72,16116.0,77.9918,78.0197,77.9173,77.9638,16116.0
2015-09-21 11:00:00,83.72,83.79,83.69,83.72,20757.0,77.9638,78.029,77.9359,77.9638,20757.0
2015-09-21 11:05:00,83.74,83.91,83.63,83.63,25857.0,77.9825,78.1408,77.88,77.88,25857.0
2015-09-21 11:10:00,83.62,83.68,83.46,83.52,12554.0,77.8707,77.9266,77.7217,77.7776,12554.0
2015-09-21 11:15:00,83.5,83.52,83.38,83.49,12929.0,77.759,77.7776,77.6472,77.7496,12929.0
2015-09-21 11:20:00,83.5,83.52,83.29,83.32,13480.0,77.759,77.7776,77.5634,77.5913,13480.0
2015-09-21 11:25:00,83.33,83.39,83.15,83.16,21621.0,77.6006,77.6565,77.433,77.4423,21621.0
2015-09-21 11:30:00,83.15,83.15,82.8,82.82,32883.0,77.433,77.433,77.1071,77.1257,32883.0
2015-09-21 11:35:00,82.82,82.9,82.73,82.73,22054.0,77.1257,77.2002,77.0419,77.0419,22054.0
2015-09-21 11:40:00,82.73,82.97,82.73,82.9,31263.0,77.0419,77.2654,77.0419,77.2002,31263.0
2015-09-21 11:45:00,82.89,82.94,82.84,82.86,15497.0,77.1909,77.2375,77.1443,77.163,15497.0
2015-09-21 11:50:00,82.88,82.88,82.65,82.65,11055.0,77.1816,77.1816,76.9674,76.9674,11055.0
2015-09-21 11:55:00,82.67,82.69,82.45,82.54,23743.0,76.986,77.0047,76.7812,76.865,23743.0
2015-09-21 12:00:00,82.56,82.62,82.29,82.29,22522.0,76.8836,76.9395,76.6322,76.6322,22522.0
2015-09-21 12:05:00,82.29,82.45,82.27,82.31,44025.0,76.6322,76.7812,76.6135,76.6508,44025.0
2015-09-21 12:10:00,82.3,82.3,82.15,82.28,21790.0,76.6415,76.6415,76.5018,76.6228,21790.0
2015-09-21 12:15:00,82.27,82.29,82.14,82.19,38608.0,76.6135,76.6322,76.4925,76.539,38608.0
2015-09-21 12:20:00,82.16,82.28,82.13,82.15,20581.0,76.5111,76.6228,76.4832,76.5018,20581.0
2015-09-21 12:25:00,82.19,82.2,82.01,82.1,17439.0,76.539,76.5483,76.3714,76.4552,17439.0
2015-09-21 12:30:00,82.11,82.11,81.78,81.82,39583.0,76.4645,76.4645,76.1572,76.1945,39583.0
2015-09-21 12:35:00,81.8,81.93,81.73,81.74,30368.0,76.1758,76.2969,76.1107,76.12,30368.0
2015-09-21 12:40:00,81.77,81.8,81.66,81.75,41985.0,76.1479,76.1758,76.0455,76.1293,41985.0
2015-09-21 12:45:00,81.74,81.76,81.46,81.47,36667.0,76.12,76.1386,75.8592,75.8685,36667.0
2015-09-21 12:50:00,81.5,81.5,81.21,81.34,44043.0,75.8965,75.8965,75.6264,75.7475,44043.0
2015-09-21 12:55:00,81.32,81.65,81.31,81.63,38595.0,75.7288,76.0362,75.7195,76.0175,38595.0
2015-09-21 13:00:00,81.63,81.72,81.42,81.52,39011.0,76.0175,76.1013,75.822,75.9151,39011.0
2015-09-21 13:05:00,81.52,81.7,81.52,81.58,38472.0,75.9151,76.0827,75.9151,75.971,38472.0
2015-09-21 13:10:00,81.58,81.58,81.37,81.51,43119.0,75.971,75.971,75.7754,75.9058,43119.0
2015-09-21 13:15:00,81.52,81.86,81.45,81.86,47939.0,75.9151,76.2317,75.8499,76.2317,47939.0
2015-09-21 13:20:00,81.85,81.89,81.65,81.66,40914.0,76.2224,76.2597,76.0362,76.0455,40914.0
2015-09-21 13:25:00,81.66,81.88,81.61,81.8,26274.0,76.0455,76.2503,75.9989,76.1758,26274.0
2015-09-21 13:30:00,81.8,81.89,81.78,81.85,23595.0,76.1758,76.2597,76.1572,76.2224,23595.0
2015-09-21 13:35:00,81.86,81.87,81.7,81.73,52061.0,76.2317,76.241,76.0827,76.1107,52061.0
2015-09-21 13:40:00,81.74,81.79,81.68,81.72,50272.0,76.12,76.1665,76.0641,76.1013,50272.0
2015-09-21 13:45:00,81.73,81.97,81.73,81.93,67858.0,76.1107,76.3342,76.1107,76.2969,67858.0
2015-09-21 13:50:00,81.92,81.99,81.86,81.99,47465.0,76.2876,76.3528,76.2317,76.3528,47465.0
2015-09-21 13:55:00,81.99,82.0,81.9,81.97,21676.0,76.3528,76.3621,76.269,76.3342,21676.0
2015-09-21 14:00:00,81.96,82.14,81.96,81.98,36585.0,76.3248,76.4925,76.3248,76.3435,36585.0
2015-09-21 14:05:00,81.99,82.04,81.95,81.96,14888.0,76.3528,76.3993,76.3155,76.3248,14888.0
2015-09-21 14:10:00,81.95,81.98,81.7,81.82,24151.0,76.3155,76.3435,76.0827,76.1945,24151.0
2015-09-21 14:15:00,81.82,81.94,81.81,81.91,27016.0,76.1945,76.3062,76.1852,76.2783,27016.0
2015-09-21 14:20:00,81.93,82.07,81.93,82.04,35210.0,76.2969,76.4273,76.2969,76.3993,35210.0
2015-09-21 14:25:00,82.05,82.06,81.81,81.82,49407.0,76.4087,76.418,76.1852,76.1945,49407.0
2015-09-21 14:30:00,81.83,82.02,81.76,81.98,30325.0,76.2038,76.3807,76.1386,76.3435,30325.0
2015-09-21 14:35:00,82.01,82.13,81.97,82.11,23479.0,76.3714,76.4832,76.3342,76.4645,23479.0
2015-09-21 14:40:00,82.11,82.11,81.99,82.1,29498.0,76.4645,76.4645,76.3528,76.4552,29498.0
2015-09-21 14:45:00,82.1,82.21,81.97,82.2,38535.0,76.4552,76.5577,76.3342,76.5483,38535.0
2015-09-21 14:50:00,82.2,82.46,82.18,82.4,40573.0,76.5483,76.7905,76.5297,76.7346,40573.0
2015-09-21 14:55:00,82.41,82.46,82.21,82.23,37517.0,76.7439,76.7905,76.5577,76.5763,37517.0
2015-09-21 15:00:00,82.24,82.3,82.17,82.18,35071.0,76.5856,76.6415,76.5204,76.5297,35071.0
2015-09-21 15:05:00,82.19,82.25,82.12,82.16,29826.0,76.539,76.5949,76.4738,76.5111,29826.0
2015-09-21 15:10:00,82.17,82.33,82.11,82.24,42585.0,76.5204,76.6694,76.4645,76.5856,42585.0
2015-09-21 15:15:00,82.22,82.26,82.06,82.08,27012.0,76.567,76.6042,76.418,76.4366,27012.0
2015-09-21 15:20:00,82.07,82.22,82.07,82.13,37738.0,76.4273,76.567,76.4273,76.4832,37738.0
2015-09-21 15:25:00,82.13,82.33,82.13,82.32,31279.0,76.4832,76.6694,76.4832,76.6601,31279.0
2015-09-21 15:30:00,82.31,82.36,82.1,82.16,47290.0,76.6508,76.6973,76.4552,76.5111,47290.0
2015-09-21 15:35:00,82.16,82.16,82.0,82.07,35865.0,76.5111,76.5111,76.3621,76.4273,35865.0
2015-09-21 15:40:00,82.07,82.11,82.0,82.01,47645.0,76.4273,76.4645,76.3621,76.3714,47645.0
2015-09-21 15:45:00,82.04,82.13,82.01,82.05,89942.0,76.3993,76.4832,76.3714,76.4087,89942.0
2015-09-21 15:50:00,82.05,82.05,81.96,81.98,109223.0,76.4087,76.4087,76.3248,76.3435,109223.0
2015-09-21 15:55:00,81.99,82.24,81.98,82.24,123862.0,76.3528,76.5856,76.3435,76.5856,123862.0
2015-09-22 09:30:00,81.58,81.73,81.03,81.04,37749.0,75.971,76.1107,75.4588,75.4681,37749.0
2015-09-22 09:35:00,81.03,81.8,81.02,81.78,31395.0,75.4588,76.1758,75.4495,76.1572,31395.0
2015-09-22 09:40:00,81.75,81.96,81.65,81.9,41635.0,76.1293,76.3248,76.0362,76.269,41635.0
2015-09-22 09:45:00,81.91,82.15,81.86,81.96,48839.0,76.2783,76.5018,76.2317,76.3248,48839.0
2015-09-22 09:50:00,81.96,82.24,81.91,82.1,16512.0,76.3248,76.5856,76.2783,76.4552,16512.0
2015-09-22 09:55:00,82.15,82.42,82.13,82.2,20978.0,76.5018,76.7532,76.4832,76.5483,20978.0
2015-09-22 10:00:00,82.2,82.55,82.19,82.55,17913.0,76.5483,76.8743,76.539,76.8743,17913.0
2015-09-22 10:05:00,82.55,82.69,82.48,82.67,29904.0,76.8743,77.0047,76.8091,76.986,29904.0
2015-09-22 10:10:00,82.66,82.78,82.52,82.56,91287.0,76.9767,77.0885,76.8463,76.8836,91287.0
2015-09-22 10:15:00,82.56,82.73,82.5,82.62,42999.0,76.8836,77.0419,76.8277,76.9395,42999.0
2015-09-22 10:20:00,82.63,82.76,82.55,82.6,31662.0,76.9488,77.0698,76.8743,76.9208,31662.0
2015-09-22 10:25:00,82.6,82.87,82.57,82.77,107827.0,76.9208,77.1723,76.8929,77.0792,107827.0
2015-09-22 10:30:00,82.79,82.82,82.56,82.72,96226.0,77.0978,77.1257,76.8836,77.0326,96226.0
2015-09-22 10:35:00,82.7,82.78,82.25,82.37,142790.0,77.014,77.0885,76.5949,76.7067,142790.0
2015-09-22 10:40:00,82.35,82.44,82.24,82.38,46110.0,76.688,76.7718,76.5856,76.716,46110.0
2015-09-22 10:45:00,82.36,82.41,82.24,82.37,39678.0,76.6973,76.7439,76.5856,76.7067,39678.0
2015-09-22 10:50:00,82.36,82.51,82.31,82.39,32823.0,76.6973,76.837,76.6508,76.7253,32823.0
2015-09-22 10:55:00,82.37,82.42,82.27,82.42,23550.0,76.7067,76.7532,76.6135,76.7532,23550.0
2015-09-22 11:00:00,82.41,82.5,82.38,82.48,20326.0,76.7439,76.8277,76.716,76.8091,20326.0
2015-09-22 11:05:00,82.46,82.63,82.43,82.52,34280.0,76.7905,76.9488,76.7625,76.8463,34280.0
2015-09-22 11:10:00,82.51,82.73,82.49,82.65,22603.0,76.837,77.0419,76.8184,76.9674,22603.0
2015-09-22 11:15:00,82.63,82.69,82.37,82.38,24523.0,76.9488,77.0047,76.7067,76.716,24523.0
2015-09-22 11:20:00,82.38,82.47,82.32,82.33,22353.0,76.716,76.7998,76.6601,76.6694,22353.0
2015-09-22 11:25:00,82.34,82.34,82.08,82.08,28020.0,76.6787,76.6787,76.4366,76.4366,28020.0
2015-09-22 11:30:00,82.11,82.15,82.06,82.09,40728.0,76.4645,76.5018,76.418,76.4459,40728.0
2015-09-22 11:35:00,82.09,82.16,82.04,82.05,24647.0,76.4459,76.5111,76.3993,76.4087,24647.0
2015-09-22 11:40:00,82.04,82.12,81.98,82.04,60088.0,76.3993,76.4738,76.3435,76.3993,60088.0
2015-09-22 11:45:00,82.05,82.29,82.0,82.27,25158.0,76.4087,76.6322,76.3621,76.6135,25158.0
2015-09-22 11:50:00,82.28,82.28,82.17,82.22,18130.0,76.6228,76.6228,76.5204,76.567,18130.0
2015-09-22 11:55:00,82.2,82.31,82.19,82.28,15415.0,76.5483,76.6508,76.539,76.6228,15415.0
2015-09-22 12:00:00,82.25,82.26,82.12,82.15,26351.0,76.5949,76.6042,76.4738,76.5018,26351.0
2015-09-22 12:05:00,82.15,82.45,82.14,82.42,15096.0,76.5018,76.7812,76.4925,76.7532,15096.0
2015-09-22 12:10:00,82.42,82.57,82.42,82.56,14325.0,76.7532,76.8929,76.7532,76.8836,14325.0
2015-09-22 12:15:00,82.54,82.7,82.43,82.67,26326.0,76.865,77.014,76.7625,76.986,26326.0
2015-09-22 12:20:00,82.67,82.72,82.53,82.54,21596.0,76.986,77.0326,76.8557,76.865,21596.0
2015-09-22 12:25:00,82.54,82.58,82.36,82.58,22006.0,76.865,76.9022,76.6973,76.9022,22006.0
2015-09-22 12:30:00,82.59,82.64,82.52,82.52,15282.0,76.9115,76.9581,76.8463,76.8463,15282.0
2015-09-22 12:35:00,82.51,82.71,82.5,82.67,31556.0,76.837,77.0233,76.8277,76.986,31556.0
2015-09-22 12:40:00,82.68,82.68,82.55,82.57,22616.0,76.9953,76.9953,76.8743,76.8929,22616.0
2015-09-22 12:45:00,82.58,82.63,82.54,82.62,27861.0,76.9022,76.9488,76.865,76.9395,27861.0
2015-09-22 12:50:00,82.62,82.63,82.46,82.57,38148.0,76.9395,76.9488,76.7905,76.8929,38148.0
2015-09-22 12:55:00,82.58,82.58,82.44,82.45,16801.0,76.9022,76.9022,76.7718,76.7812,16801.0
2015-09-22 13:00:00,82.45,82.71,82.43,82.71,31017.0,76.7812,77.0233,76.7625,77.0233,31017.0
2015-09-22 13:05:00,82.7,82.71,82.47,82.52,23299.0,77.014,77.0233,76.7998,76.8463,23299.0
2015-09-22 13:10:00,82.52,82.7,82.52,82.58,23135.0,76.8463,77.014,76.8463,76.9022,23135.0
2015-09-22 13:15:00,82.58,82.65,82.46,82.65,24590.0,76.9022,76.9674,76.7905,76.9674,24590.0
2015-09-22 13:20:00,82.62,82.67,82.47,82.51,26350.0,76.9395,76.986,76.7998,76.837,26350.0
2015-09-22 13:25:00,82.51,82.51,82.29,82.34,38559.0,76.837,76.837,76.6322,76.6787,38559.0
2015-09-22 13:30:00,82.34,82.58,82.33,82.52,36574.0,76.6787,76.9022,76.6694,76.8463,36574.0
2015-09-22 13:35:00,82.51,82.52,82.3,82.36,21872.0,76.837,76.8463,76.6415,76.6973,21872.0
2015-09-22 13:40:00,82.37,82.6,82.35,82.55,18903.0,76.7067,76.9208,76.688,76.8743,18903.0
2015-09-22 13:45:00,82.54,82.54,82.37,82.38,16055.0,76.865,76.865,76.7067,76.716,16055.0
2015-09-22 13:50:00,82.37,82.58,82.33,82.46,41150.0,76.7067,76.9022,76.6694,76.7905,41150.0
2015-09-22 13:55:00,82.47,82.55,82.44,82.52,13510.0,76.7998,76.8743,76.7718,76.8463,13510.0
2015-09-22 14:00:00,82.52,82.54,82.36,82.53,26038.0,76.8463,76.865,76.6973,76.8557,26038.0
2015-09-22 14:05:00,82.53,82.62,82.4,82.42,16883.0,76.8557,76.9395,76.7346,76.7532,16883.0
2015-09-22 14:10:00,82.42,82.45,82.32,82.43,21826.0,76.7532,76.7812,76.6601,76.7625,21826.0
2015-09-22 14:15:00,82.45,82.5,82.39,82.48,21327.0,76.7812,76.8277,76.7253,76.8091,21327.0
2015-09-22 14:20:00,82.47,82.58,82.45,82.51,19752.0,76.7998,76.9022,76.7812,76.837,19752.0
2015-09-22 14:25:00,82.5,82.76,82.5,82.75,30251.0,76.8277,77.0698,76.8277,77.0605,30251.0
2015-09-22 14:30:00,82.75,82.88,82.68,82.71,35393.0,77.0605,77.1816,76.9953,77.0233,35393.0
2015-09-22 14:35:00,82.7,82.71,82.62,82.66,26007.0,77.014,77.0233,76.9395,76.9767,26007.0
2015-09-22 14:40:00,82.68,82.68,82.53,82.62,16441.0,76.9953,76.9953,76.8557,76.9395,16441.0
2015-09-22 14:45:00,82.61,82.69,82.55,82.62,32278.0,76.9302,77.0047,76.8743,76.9395,32278.0
2015-09-22 14:50:00,82.6,82.67,82.57,82.63,23142.0,76.9208,76.986,76.8929,76.9488,23142.0
2015-09-22 14:55:00,82.63,82.75,82.56,82.7,20341.0,76.9488,77.0605,76.8836,77.014,20341.0
2015-09-22 15:00:00,82.72,82.78,82.69,82.75,17808.0,77.0326,77.0885,77.0047,77.0605,17808.0
2015-09-22 15:05:00,82.77,82.78,82.64,82.72,31498.0,77.0792,77.0885,76.9581,77.0326,31498.0
2015-09-22 15:10:00,82.73,82.76,82.6,82.63,26992.0,77.0419,77.0698,76.9208,76.9488,26992.0
2015-09-22 15:15:00,82.63,82.71,82.6,82.6,22926.0,76.9488,77.0233,76.9208,76.9208,22926.0
2015-09-22 15:20:00,82.64,82.76,82.61,82.76,26211.0,76.9581,77.0698,76.9302,77.0698,26211.0
2015-09-22 15:25:00,82.76,82.89,82.72,82.82,32011.0,77.0698,77.1909,77.0326,77.1257,32011.0
2015-09-22 15:30:00,82.81,82.99,82.79,82.93,41300.0,77.1164,77.284,77.0978,77.2282,41300.0
2015-09-22 15:35:00,82.94,83.0,82.81,82.91,43985.0,77.2375,77.2933,77.1164,77.2095,43985.0
2015-09-22 15:40:00,82.91,82.95,82.69,82.78,43346.0,77.2095,77.2468,77.0047,77.0885,43346.0
2015-09-22 15:45:00,82.79,82.8,82.6,82.61,70496.0,77.0978,77.1071,76.9208,76.9302,70496.0
2015-09-22 15:50:00,82.62,82.64,82.52,82.56,69779.0,76.9395,76.9581,76.8463,76.8836,69779.0
2015-09-22 15:55:00,82.55,82.8,82.52,82.67,133147.0,76.8743,77.1071,76.8463,76.986,133147.0
2015-09-23 09:30:00,82.71,82.91,82.62,82.88,32478.0,77.0233,77.2095,76.9395,77.1816,32478.0
2015-09-23 09:35:00,82.88,82.99,82.21,82.25,77718.0,77.1816,77.284,76.5577,76.5949,77718.0
2015-09-23 09:40:00,82.25,82.51,82.14,82.41,88391.0,76.5949,76.837,76.4925,76.7439,88391.0
2015-09-23 09:45:00,82.41,82.75,82.38,82.44,12833.0,76.7439,77.0605,76.716,76.7718,12833.0
2015-09-23 09:50:00,82.49,82.53,82.31,82.38,19861.0,76.8184,76.8557,76.6508,76.716,19861.0
2015-09-23 09:55:00,82.43,82.76,82.36,82.75,17841.0,76.7625,77.0698,76.6973,77.0605,17841.0
2015-09-23 10:00:00,82.73,83.02,82.61,83.0,27106.0,77.0419,77.312,76.9302,77.2933,27106.0
2015-09-23 10:05:00,82.98,83.25,82.96,83.06,37667.0,77.2747,77.5261,77.2561,77.3492,37667.0
2015-09-23 10:10:00,83.03,83.28,83.03,83.23,87188.0,77.3213,77.5541,77.3213,77.5075,87188.0
2015-09-23 10:15:00,83.25,83.45,83.15,83.4,64550.0,77.5261,77.7124,77.433,77.6658,64550.0
2015-09-23 10:20:00,83.36,83.36,83.2,83.33,30409.0,77.6286,77.6286,77.4796,77.6006,30409.0
2015-09-23 10:25:00,83.3,83.64,83.3,83.42,30678.0,77.5727,77.8893,77.5727,77.6845,30678.0
2015-09-23 10:30:00,83.47,83.51,83.29,83.51,18061.0,77.731,77.7683,77.5634,77.7683,18061.0
2015-09-23 10:35:00,83.52,83.71,83.52,83.55,20639.0,77.7776,77.9545,77.7776,77.8055,20639.0
2015-09-23 10:40:00,83.5,83.7,83.45,83.7,16204.0,77.759,77.9452,77.7124,77.9452,16204.0
2015-09-23 10:45:00,83.71,83.91,83.71,83.89,21905.0,77.9545,78.1408,77.9545,78.1221,21905.0
2015-09-23 10:50:00,83.92,83.99,83.88,83.98,20474.0,78.1501,78.2153,78.1128,78.206,20474.0
2015-09-23 10:55:00,84.0,84.04,83.83,84.0,41083.0,78.2246,78.2618,78.0663,78.2246,41083.0
2015-09-23 11:00:00,84.0,84.16,83.96,84.12,36359.0,78.2246,78.3736,78.1873,78.3363,36359.0
2015-09-23 11:05:00,84.14,84.18,84.01,84.14,25917.0,78.355,78.3922,78.2339,78.355,25917.0
2015-09-23 11:10:00,84.13,84.25,84.02,84.17,36174.0,78.3456,78.4574,78.2432,78.3829,36174.0
2015-09-23 11:15:00,84.18,84.46,84.08,84.46,72422.0,78.3922,78.653,78.2991,78.653,72422.0
2015-09-23 11:20:00,84.43,84.45,84.02,84.31,36147.0,78.625,78.6436,78.2432,78.5133,36147.0
2015-09-23 11:25:00,84.28,84.38,84.16,84.25,31923.0,78.4853,78.5785,78.3736,78.4574,31923.0
2015-09-23 11:30:00,84.25,84.36,84.22,84.3,28993.0,78.4574,78.5598,78.4295,78.504,28993.0
2015-09-23 11:35:00,84.28,84.47,84.25,84.45,40590.0,78.4853,78.6623,78.4574,78.6436,40590.0
2015-09-23 11:40:00,84.46,84.64,84.31,84.31,50187.0,78.653,78.8206,78.5133,78.5133,50187.0
2015-09-23 11:45:00,84.29,84.42,84.13,84.21,35386.0,78.4946,78.6157,78.3456,78.4201,35386.0
2015-09-23 11:50:00,84.21,84.24,83.84,83.87,26714.0,78.4201,78.4481,78.0756,78.1035,26714.0
2015-09-23 11:55:00,83.85,83.95,83.7,83.95,24071.0,78.0849,78.178,77.9452,78.178,24071.0
2015-09-23 12:00:00,83.97,83.97,83.65,83.7,16979.0,78.1966,78.1966,77.8986,77.9452,16979.0
2015-09-23 12:05:00,83.71,83.77,83.64,83.77,17778.0,77.9545,78.0104,77.8893,78.0104,17778.0
2015-09-23 12:10:00,83.78,83.9,83.75,83.81,13160.0,78.0197,78.1315,77.9918,78.0476,13160.0
2015-09-23 12:15:00,83.79,83.81,83.71,83.79,17435.0,78.029,78.0476,77.9545,78.029,17435.0
2015-09-23 12:20:00,83.78,83.81,83.62,83.73,12890.0,78.0197,78.0476,77.8707,77.9731,12890.0
2015-09-23 12:25:00,83.71,83.83,83.7,83.8,6865.0,77.9545,78.0663,77.9452,78.0383,6865.0
2015-09-23 12:30:00,83.76,84.03,83.66,84.01,16642.0,78.0011,78.2525,77.908,78.2339,16642.0
2015-09-23 12:35:00,84.05,84.06,83.92,83.96,13580.0,78.2711,78.2805,78.1501,78.1873,13580.0
2015-09-23 12:40:00,83.98,84.1,83.97,84.08,15710.0,78.206,78.3177,78.1966,78.2991,15710.0
2015-09-23 12:45:00,84.08,84.08,83.9,83.9,11798.0,78.2991,78.2991,78.1315,78.1315,11798.0
2015-09-23 12:50:00,83.92,83.93,83.81,83.81,16753.0,78.1501,78.1594,78.0476,78.0476,16753.0
2015-09-23 12:55:00,83.81,83.81,83.68,83.69,14259.0,78.0476,78.0476,77.9266,77.9359,14259.0
2015-09-23 13:00:00,83.68,83.74,83.63,83.71,14097.0,77.9266,77.9825,77.88,77.9545,14097.0
2015-09-23 13:05:00,83.67,84.06,83.67,84.03,14215.0,77.9173,78.2805,77.9173,78.2525,14215.0
2015-09-23 13:10:00,84.04,84.1,83.84,83.89,18800.0,78.2618,78.3177,78.0756,78.1221,18800.0
2015-09-23 13:15:00,83.92,84.07,83.91,84.03,16055.0,78.1501,78.2898,78.1408,78.2525,16055.0
2015-09-23 13:20:00,84.06,84.08,83.79,83.79,10345.0,78.2805,78.2991,78.029,78.029,10345.0
2015-09-23 13:25:00,83.76,83.79,83.44,83.56,16902.0,78.0011,78.029,77.7031,77.8148,16902.0
2015-09-23 13:30:00,83.52,83.7,83.5,83.7,11864.0,77.7776,77.9452,77.759,77.9452,11864.0
2015-09-23 13:35:00,83.7,83.72,83.6,83.67,9141.0,77.9452,77.9638,77.8521,77.9173,9141.0
2015-09-23 13:40:00,83.66,83.83,83.56,83.81,11323.0,77.908,78.0663,77.8148,78.0476,11323.0
2015-09-23 13:45:00,83.83,83.93,83.76,83.76,14278.0,78.0663,78.1594,78.0011,78.0011,14278.0
2015-09-23 13:50:00,83.75,83.78,83.67,83.76,21241.0,77.9918,78.0197,77.9173,78.0011,21241.0
2015-09-23 13:55:00,83.73,83.85,83.73,83.81,34073.0,77.9731,78.0849,77.9731,78.0476,34073.0
2015-09-23 14:00:00,83.81,84.01,83.81,84.01,28341.0,78.0476,78.2339,78.0476,78.2339,28341.0
2015-09-23 14:05:00,84.05,84.21,84.0,84.07,18591.0,78.2711,78.4201,78.2246,78.2898,18591.0
2015-09-23 14:10:00,84.07,84.18,83.93,83.93,17439.0,78.2898,78.3922,78.1594,78.1594,17439.0
2015-09-23 14:15:00,83.93,84.03,83.9,83.93,19581.0,78.1594,78.2525,78.1315,78.1594,19581.0
2015-09-23 14:20:00,83.92,84.02,83.92,83.95,42856.0,78.1501,78.2432,78.1501,78.178,42856.0
2015-09-23 14:25:00,83.95,84.02,83.88,83.91,31349.0,78.178,78.2432,78.1128,78.1408,31349.0
2015-09-23 14:30:00,83.92,83.93,83.84,83.91,33633.0,78.1501,78.1594,78.0756,78.1408,33633.0
2015-09-23 14:35:00,83.9,83.9,83.66,83.77,68853.0,78.1315,78.1315,77.908,78.0104,68853.0
2015-09-23 14:40:00,83.76,83.78,83.68,83.72,31333.0,78.0011,78.0197,77.9266,77.9638,31333.0
2015-09-23 14:45:00,83.71,83.91,83.68,83.89,25468.0,77.9545,78.1408,77.9266,78.1221,25468.0
2015-09-23 14:50:00,83.9,83.9,83.82,83.83,36575.0,78.1315,78.1315,78.057,78.0663,36575.0
2015-09-23 14:55:00,83.83,83.92,83.75,83.78,37300.0,78.0663,78.1501,77.9918,78.0197,37300.0
2015-09-23 15:00:00,83.79,83.9,83.69,83.9,34321.0,78.029,78.1315,77.9359,78.1315,34321.0
2015-09-23 15:05:00,83.87,83.98,83.87,83.97,38110.0,78.1035,78.206,78.1035,78.1966,38110.0
2015-09-23 15:10:00,83.98,84.01,83.8,83.83,46877.0,78.206,78.2339,78.0383,78.0663,46877.0
2015-09-23 15:15:00,83.83,83.97,83.77,83.95,61309.0,78.0663,78.1966,78.0104,78.178,61309.0
2015-09-23 15:20:00,83.95,84.12,83.9,84.0,59222.0,78.178,78.3363,78.1315,78.2246,59222.0
2015-09-23 15:25:00,84.02,84.02,83.89,83.94,50060.0,78.2432,78.2432,78.1221,78.1687,50060.0
2015-09-23 15:30:00,83.94,84.0,83.84,84.0,47053.0,78.1687,78.2246,78.0756,78.2246,47053.0
2015-09-23 15:35:00,84.0,84.02,83.89,84.01,44726.0,78.2246,78.2432,78.1221,78.2339,44726.0
2015-09-23 15:40:00,84.02,84.1,84.0,84.03,63053.0,78.2432,78.3177,78.2246,78.2525,63053.0
2015-09-23 15:45:00,84.03,84.09,84.0,84.03,61273.0,78.2525,78.3084,78.2246,78.2525,61273.0
2015-09-23 15:50:00,84.04,84.17,84.0,84.17,134252.0,78.2618,78.3829,78.2246,78.3829,134252.0
2015-09-23 15:55:00,84.15,84.34,84.15,84.17,254526.0,78.3643,78.5412,78.3643,78.3829,254526.0
2015-09-24 09:30:00,83.42,83.61,83.16,83.45,47083.0,77.6845,77.8614,77.4423,77.7124,47083.0
2015-09-24 09:35:00,83.45,83.68,83.43,83.56,27624.0,77.7124,77.9266,77.6938,77.8148,27624.0
2015-09-24 09:40:00,83.56,83.66,83.43,83.5,30961.0,77.8148,77.908,77.6938,77.759,30961.0
2015-09-24 09:45:00,83.46,83.46,83.01,83.17,26124.0,77.7217,77.7217,77.3027,77.4516,26124.0
2015-09-24 09:50:00,83.2,83.2,82.83,82.98,32965.0,77.4796,77.4796,77.135,77.2747,32965.0
2015-09-24 09:55:00,83.03,83.05,82.84,82.96,26409.0,77.3213,77.3399,77.1443,77.2561,26409.0
2015-09-24 10:00:00,82.92,83.0,82.67,82.74,37836.0,77.2188,77.2933,76.986,77.0512,37836.0
2015-09-24 10:05:00,82.74,82.74,82.37,82.4,37019.0,77.0512,77.0512,76.7067,76.7346,37019.0
2015-09-24 10:10:00,82.45,82.59,82.4,82.59,26308.0,76.7812,76.9115,76.7346,76.9115,26308.0
2015-09-24 10:15:00,82.58,82.58,82.32,82.4,37875.0,76.9022,76.9022,76.6601,76.7346,37875.0
2015-09-24 10:20:00,82.4,82.41,82.14,82.29,47769.0,76.7346,76.7439,76.4925,76.6322,47769.0
2015-09-24 10:25:00,82.28,82.28,81.9,81.93,21545.0,76.6228,76.6228,76.269,76.2969,21545.0
2015-09-24 10:30:00,81.94,82.17,81.91,82.12,28471.0,76.3062,76.5204,76.2783,76.4738,28471.0
2015-09-24 10:35:00,82.12,82.15,81.89,82.09,23588.0,76.4738,76.5018,76.2597,76.4459,23588.0
2015-09-24 10:40:00,82.03,82.16,81.95,82.02,28358.0,76.39,76.5111,76.3155,76.3807,28358.0
2015-09-24 10:45:00,82.02,82.04,81.81,81.92,41939.0,76.3807,76.3993,76.1852,76.2876,41939.0
2015-09-24 10:50:00,81.94,82.0,81.79,81.88,26860.0,76.3062,76.3621,76.1665,76.2503,26860.0
2015-09-24 10:55:00,81.88,81.94,81.76,81.79,17352.0,76.2503,76.3062,76.1386,76.1665,17352.0
2015-09-24 11:00:00,81.81,81.91,81.73,81.77,31379.0,76.1852,76.2783,76.1107,76.1479,31379.0
2015-09-24 11:05:00,81.75,81.98,81.75,81.98,23185.0,76.1293,76.3435,76.1293,76.3435,23185.0
2015-09-24 11:10:00,81.97,82.0,81.75,81.93,28744.0,76.3342,76.3621,76.1293,76.2969,28744.0
2015-09-24 11:15:00,81.92,82.0,81.89,81.97,28544.0,76.2876,76.3621,76.2597,76.3342,28544.0
2015-09-24 11:20:00,81.98,82.11,81.94,81.94,32673.0,76.3435,76.4645,76.3062,76.3062,32673.0
2015-09-24 11:25:00,81.94,81.95,81.81,81.86,26888.0,76.3062,76.3155,76.1852,76.2317,26888.0
2015-09-24 11:30:00,81.89,82.0,81.87,81.96,31006.0,76.2597,76.3621,76.241,76.3248,31006.0
2015-09-24 11:35:00,81.99,82.0,81.83,81.95,16270.0,76.3528,76.3621,76.2038,76.3155,16270.0
2015-09-24 11:40:00,81.94,82.0,81.88,81.99,16728.0,76.3062,76.3621,76.2503,76.3528,16728.0
2015-09-24 11:45:00,81.99,82.0,81.81,81.84,18986.0,76.3528,76.3621,76.1852,76.2131,18986.0
2015-09-24 11:50:00,81.85,81.92,81.81,81.82,17826.0,76.2224,76.2876,76.1852,76.1945,17826.0
2015-09-24 11:55:00,81.86,82.0,81.86,81.99,34158.0,76.2317,76.3621,76.2317,76.3528,34158.0
2015-09-24 12:00:00,81.99,82.16,81.96,82.16,24453.0,76.3528,76.5111,76.3248,76.5111,24453.0
2015-09-24 12:05:00,82.16,82.23,82.08,82.1,7240.0,76.5111,76.5763,76.4366,76.4552,7240.0
2015-09-24 12:10:00,82.13,82.21,82.08,82.11,43266.0,76.4832,76.5577,76.4366,76.4645,43266.0
2015-09-24 12:15:00,82.11,82.17,82.06,82.1,9851.0,76.4645,76.5204,76.418,76.4552,9851.0
2015-09-24 12:20:00,82.07,82.15,82.05,82.14,13183.0,76.4273,76.5018,76.4087,76.4925,13183.0
2015-09-24 12:25:00,82.13,82.3,82.07,82.27,23770.0,76.4832,76.6415,76.4273,76.6135,23770.0
2015-09-24 12:30:00,82.29,82.47,82.21,82.25,75444.0,76.6322,76.7998,76.5577,76.5949,75444.0
2015-09-24 12:35:00,82.22,82.27,82.18,82.2,12074.0,76.567,76.6135,76.5297,76.5483,12074.0
2015-09-24 12:40:00,82.21,82.26,82.17,82.21,73178.0,76.5577,76.6042,76.5204,76.5577,73178.0
2015-09-24 12:45:00,82.22,82.23,82.07,82.09,14345.0,76.567,76.5763,76.4273,76.4459,14345.0
2015-09-24 12:50:00,82.09,82.1,81.99,82.05,14986.0,76.4459,76.4552,76.3528,76.4087,14986.0
2015-09-24 12:55:00,82.04,82.04,81.79,81.82,20193.0,76.3993,76.3993,76.1665,76.1945,20193.0
2015-09-24 13:00:00,81.81,81.88,81.77,81.81,38024.0,76.1852,76.2503,76.1479,76.1852,38024.0
2015-09-24 13:05:00,81.79,82.02,81.75,81.99,26372.0,76.1665,76.3807,76.1293,76.3528,26372.0
2015-09-24 13:10:00,81.99,82.0,81.82,81.86,29055.0,76.3528,76.3621,76.1945,76.2317,29055.0
2015-09-24 13:15:00,81.84,81.85,81.7,81.71,11653.0,76.2131,76.2224,76.0827,76.092,11653.0
2015-09-24 13:20:00,81.72,81.8,81.71,81.79,21369.0,76.1013,76.1758,76.092,76.1665,21369.0
2015-09-24 13:25:00,81.77,81.79,81.69,81.75,16530.0,76.1479,76.1665,76.0734,76.1293,16530.0
2015-09-24 13:30:00,81.76,81.81,81.66,81.81,29300.0,76.1386,76.1852,76.0455,76.1852,29300.0
2015-09-24 13:35:00,81.8,81.94,81.77,81.89,24749.0,76.1758,76.3062,76.1479,76.2597,24749.0
2015-09-24 13:40:00,81.9,82.05,81.9,82.0,27980.0,76.269,76.4087,76.269,76.3621,27980.0
2015-09-24 13:45:00,82.0,82.06,81.96,82.05,62717.0,76.3621,76.418,76.3248,76.4087,62717.0
2015-09-24 13:50:00,82.04,82.07,81.92,82.03,30443.0,76.3993,76.4273,76.2876,76.39,30443.0
2015-09-24 13:55:00,82.02,82.09,81.99,82.05,18513.0,76.3807,76.4459,76.3528,76.4087,18513.0
2015-09-24 14:00:00,82.04,82.04,81.91,81.91,20051.0,76.3993,76.3993,76.2783,76.2783,20051.0
2015-09-24 14:05:00,81.9,82.01,81.9,81.97,20094.0,76.269,76.3714,76.269,76.3342,20094.0
2015-09-24 14:10:00,81.97,82.06,81.9,81.9,19842.0,76.3342,76.418,76.269,76.269,19842.0
2015-09-24 14:15:00,81.89,82.09,81.89,82.06,14803.0,76.2597,76.4459,76.2597,76.418,14803.0
2015-09-24 14:20:00,82.06,82.17,82.02,82.12,20559.0,76.418,76.5204,76.3807,76.4738,20559.0
2015-09-24 14:25:00,82.13,82.24,82.06,82.12,18439.0,76.4832,76.5856,76.418,76.4738,18439.0
2015-09-24 14:30:00,82.12,82.18,82.09,82.17,29352.0,76.4738,76.5297,76.4459,76.5204,29352.0
2015-09-24 14:35:00,82.16,82.22,82.13,82.22,24784.0,76.5111,76.567,76.4832,76.567,24784.0
2015-09-24 14:40:00,82.22,82.26,82.03,82.1,27926.0,76.567,76.6042,76.39,76.4552,27926.0
2015-09-24 14:45:00,82.09,82.29,82.08,82.26,62067.0,76.4459,76.6322,76.4366,76.6042,62067.0
2015-09-24 14:50:00,82.26,82.28,82.19,82.26,29801.0,76.6042,76.6228,76.539,76.6042,29801.0
2015-09-24 14:55:00,82.26,82.27,82.14,82.15,39774.0,76.6042,76.6135,76.4925,76.5018,39774.0
2015-09-24 15:00:00,82.13,82.2,82.09,82.09,39747.0,76.4832,76.5483,76.4459,76.4459,39747.0
2015-09-24 15:05:00,82.1,82.15,81.94,81.97,32989.0,76.4552,76.5018,76.3062,76.3342,32989.0
2015-09-24 15:10:00,81.95,82.04,81.85,81.97,26811.0,76.3155,76.3993,76.2224,76.3342,26811.0
2015-09-24 15:15:00,81.97,82.1,81.93,82.1,32373.0,76.3342,76.4552,76.2969,76.4552,32373.0
2015-09-24 15:20:00,82.1,82.25,82.09,82.1,34846.0,76.4552,76.5949,76.4459,76.4552,34846.0
2015-09-24 15:25:00,82.07,82.27,82.07,82.22,35401.0,76.4273,76.6135,76.4273,76.567,35401.0
2015-09-24 15:30:00,82.23,82.26,82.14,82.15,29404.0,76.5763,76.6042,76.4925,76.5018,29404.0
2015-09-24 15:35:00,82.12,82.12,81.91,81.97,21018.0,76.4738,76.4738,76.2783,76.3342,21018.0
2015-09-24 15:40:00,81.94,82.09,81.94,82.04,31786.0,76.3062,76.4459,76.3062,76.3993,31786.0
2015-09-24 15:45:00,82.05,82.05,81.87,81.98,36473.0,76.4087,76.4087,76.241,76.3435,36473.0
2015-09-24 15:50:00,81.95,81.95,81.76,81.8,48296.0,76.3155,76.3155,76.1386,76.1758,48296.0
2015-09-24 15:55:00,81.81,82.0,81.77,81.91,88071.0,76.1852,76.3621,76.1479,76.2783,88071.0
2015-09-25 09:30:00,82.63,82.93,82.41,82.67,53859.0,76.9488,77.2282,76.7439,76.986,53859.0
2015-09-25 09:35:00,82.44,82.99,82.04,82.48,119768.0,76.7718,77.284,76.3993,76.8091,119768.0
2015-09-25 09:40:00,82.34,82.49,82.06,82.1,18297.0,76.6787,76.8184,76.418,76.4552,18297.0
2015-09-25 09:45:00,82.1,82.59,82.09,82.49,15145.0,76.4552,76.9115,76.4459,76.8184,15145.0
2015-09-25 09:50:00,82.49,82.77,82.42,82.43,19277.0,76.8184,77.0792,76.7532,76.7625,19277.0
2015-09-25 09:55:00,82.49,82.58,82.34,82.54,25314.0,76.8184,76.9022,76.6787,76.865,25314.0
2015-09-25 10:00:00,82.54,82.6,82.07,82.15,21721.0,76.865,76.9208,76.4273,76.5018,21721.0
2015-09-25 10:05:00,82.17,82.17,81.89,81.98,28922.0,76.5204,76.5204,76.2597,76.3435,28922.0
2015-09-25 10:10:00,81.99,82.19,81.96,82.06,28504.0,76.3528,76.539,76.3248,76.418,28504.0
2015-09-25 10:15:00,82.05,82.21,81.97,82.09,26041.0,76.4087,76.5577,76.3342,76.4459,26041.0
2015-09-25 10:20:00,82.09,82.24,81.99,82.07,21321.0,76.4459,76.5856,76.3528,76.4273,21321.0
2015-09-25 10:25:00,82.04,82.16,81.96,82.08,16811.0,76.3993,76.5111,76.3248,76.4366,16811.0
2015-09-25 10:30:00,82.06,82.19,82.03,82.19,23153.0,76.418,76.539,76.39,76.539,23153.0
2015-09-25 10:35:00,82.17,82.41,82.13,82.39,21618.0,76.5204,76.7439,76.4832,76.7253,21618.0
2015-09-25 10:40:00,82.43,82.46,82.3,82.36,29282.0,76.7625,76.7905,76.6415,76.6973,29282.0
2015-09-25 10:45:00,82.34,82.5,82.28,82.46,15617.0,76.6787,76.8277,76.6228,76.7905,15617.0
2015-09-25 10:50:00,82.47,82.63,82.47,82.61,13773.0,76.7998,76.9488,76.7998,76.9302,13773.0
2015-09-25 10:55:00,82.64,82.82,82.64,82.79,17120.0,76.9581,77.1257,76.9581,77.0978,17120.0
2015-09-25 11:00:00,82.76,82.76,82.51,82.51,24226.0,77.0698,77.0698,76.837,76.837,24226.0
2015-09-25 11:05:00,82.52,82.62,82.48,82.6,33375.0,76.8463,76.9395,76.8091,76.9208,33375.0
2015-09-25 11:10:00,82.6,82.62,82.47,82.55,53921.0,76.9208,76.9395,76.7998,76.8743,53921.0
2015-09-25 11:15:00,82.54,82.62,82.38,82.38,22140.0,76.865,76.9395,76.716,76.716,22140.0
2015-09-25 11:20:00,82.37,82.44,82.3,82.37,24326.0,76.7067,76.7718,76.6415,76.7067,24326.0
2015-09-25 11:25:00,82.39,82.49,82.38,82.44,20476.0,76.7253,76.8184,76.716,76.7718,20476.0
2015-09-25 11:30:00,82.44,82.5,82.35,82.35,18568.0,76.7718,76.8277,76.688,76.688,18568.0
2015-09-25 11:35:00,82.35,82.47,82.33,82.35,7816.0,76.688,76.7998,76.6694,76.688,7816.0
2015-09-25 11:40:00,82.35,82.39,82.31,82.37,6691.0,76.688,76.7253,76.6508,76.7067,6691.0
2015-09-25 11:45:00,82.36,82.46,82.36,82.39,11830.0,76.6973,76.7905,76.6973,76.7253,11830.0
2015-09-25 11:50:00,82.39,82.55,82.39,82.49,21307.0,76.7253,76.8743,76.7253,76.8184,21307.0
2015-09-25 11:55:00,82.49,82.59,82.44,82.46,20996.0,76.8184,76.9115,76.7718,76.7905,20996.0
2015-09-25 12:00:00,82.46,82.46,82.28,82.36,10354.0,76.7905,76.7905,76.6228,76.6973,10354.0
2015-09-25 12:05:00,82.38,82.38,82.29,82.32,8750.0,76.716,76.716,76.6322,76.6601,8750.0
2015-09-25 12:10:00,82.31,82.45,82.24,82.42,13882.0,76.6508,76.7812,76.5856,76.7532,13882.0
2015-09-25 12:15:00,82.42,82.42,82.18,82.2,9005.0,76.7532,76.7532,76.5297,76.5483,9005.0
2015-09-25 12:20:00,82.22,82.29,82.15,82.28,9924.0,76.567,76.6322,76.5018,76.6228,9924.0
2015-09-25 12:25:00,82.31,82.37,82.26,82.37,12812.0,76.6508,76.7067,76.6042,76.7067,12812.0
2015-09-25 12:30:00,82.38,82.41,82.34,82.4,11271.0,76.716,76.7439,76.6787,76.7346,11271.0
2015-09-25 12:35:00,82.36,82.39,82.2,82.24,8405.0,76.6973,76.7253,76.5483,76.5856,8405.0
2015-09-25 12:40:00,82.23,82.36,82.22,82.36,6806.0,76.5763,76.6973,76.567,76.6973,6806.0
2015-09-25 12:45:00,82.36,82.41,82.17,82.21,9461.0,76.6973,76.7439,76.5204,76.5577,9461.0
2015-09-25 12:50:00,82.23,82.36,82.22,82.36,10534.0,76.5763,76.6973,76.567,76.6973,10534.0
2015-09-25 12:55:00,82.36,82.36,82.29,82.3,6560.0,76.6973,76.6973,76.6322,76.6415,6560.0
2015-09-25 13:00:00,82.3,82.38,82.29,82.38,14452.0,76.6415,76.716,76.6322,76.716,14452.0
2015-09-25 13:05:00,82.38,82.46,82.3,82.39,17755.0,76.716,76.7905,76.6415,76.7253,17755.0
2015-09-25 13:10:00,82.36,82.36,82.3,82.31,10345.0,76.6973,76.6973,76.6415,76.6508,10345.0
2015-09-25 13:15:00,82.31,82.33,82.17,82.17,12007.0,76.6508,76.6694,76.5204,76.5204,12007.0
2015-09-25 13:20:00,82.18,82.2,82.11,82.15,12905.0,76.5297,76.5483,76.4645,76.5018,12905.0
2015-09-25 13:25:00,82.15,82.17,82.06,82.16,10363.0,76.5018,76.5204,76.418,76.5111,10363.0
2015-09-25 13:30:00,82.2,82.2,82.05,82.06,22787.0,76.5483,76.5483,76.4087,76.418,22787.0
2015-09-25 13:35:00,82.05,82.22,82.03,82.2,27755.0,76.4087,76.567,76.39,76.5483,27755.0
2015-09-25 13:40:00,82.21,82.22,82.09,82.09,13235.0,76.5577,76.567,76.4459,76.4459,13235.0
2015-09-25 13:45:00,82.09,82.11,81.98,82.0,30073.0,76.4459,76.4645,76.3435,76.3621,30073.0
2015-09-25 13:50:00,81.99,82.0,81.91,81.99,16807.0,76.3528,76.3621,76.2783,76.3528,16807.0
2015-09-25 13:55:00,82.0,82.0,81.81,81.83,22661.0,76.3621,76.3621,76.1852,76.2038,22661.0
2015-09-25 14:00:00,81.81,81.85,81.76,81.78,25004.0,76.1852,76.2224,76.1386,76.1572,25004.0
2015-09-25 14:05:00,81.8,81.8,81.59,81.61,30422.0,76.1758,76.1758,75.9803,75.9989,30422.0
2015-09-25 14:10:00,81.61,81.61,81.21,81.22,37205.0,75.9989,75.9989,75.6264,75.6357,37205.0
2015-09-25 14:15:00,81.22,81.25,80.62,80.71,69145.0,75.6357,75.6637,75.077,75.1608,69145.0
2015-09-25 14:20:00,80.71,80.71,80.48,80.65,39793.0,75.1608,75.1608,74.9466,75.1049,39793.0
2015-09-25 14:25:00,80.65,80.65,80.32,80.5,52410.0,75.1049,75.1049,74.7976,74.9652,52410.0
2015-09-25 14:30:00,80.51,80.55,80.23,80.53,40396.0,74.9745,75.0118,74.7138,74.9932,40396.0
2015-09-25 14:35:00,80.5,80.54,80.29,80.29,53814.0,74.9652,75.0025,74.7697,74.7697,53814.0
2015-09-25 14:40:00,80.26,80.32,79.77,79.77,103853.0,74.7417,74.7976,74.2854,74.2854,103853.0
2015-09-25 14:45:00,79.78,79.84,79.66,79.73,107295.0,74.2947,74.3506,74.183,74.2482,107295.0
2015-09-25 14:50:00,79.74,80.07,79.69,80.07,88386.0,74.2575,74.5648,74.2109,74.5648,88386.0
2015-09-25 14:55:00,80.06,80.29,79.95,80.2,144664.0,74.5555,74.7697,74.453,74.6859,144664.0
2015-09-25 15:00:00,80.21,80.23,79.86,79.87,82327.0,74.6952,74.7138,74.3692,74.3785,82327.0
2015-09-25 15:05:00,79.87,79.89,79.52,79.54,121871.0,74.3785,74.3972,74.0526,74.0712,121871.0
2015-09-25 15:10:00,79.53,79.55,79.26,79.3,78594.0,74.0619,74.0805,73.8105,73.8477,78594.0
2015-09-25 15:15:00,79.31,79.5,79.3,79.36,92523.0,73.857,74.034,73.8477,73.9036,92523.0
2015-09-25 15:20:00,79.35,79.5,79.29,79.49,113662.0,73.8943,74.034,73.8384,74.0247,113662.0
2015-09-25 15:25:00,79.49,79.7,79.37,79.66,145065.0,74.0247,74.2202,73.9129,74.183,145065.0
2015-09-25 15:30:00,79.66,79.75,79.6,79.75,145073.0,74.183,74.2668,74.1271,74.2668,145073.0
2015-09-25 15:35:00,79.75,79.92,79.59,79.65,117046.0,74.2668,74.4251,74.1178,74.1737,117046.0
2015-09-25 15:40:00,79.68,79.75,79.6,79.7,52401.0,74.2016,74.2668,74.1271,74.2202,52401.0
2015-09-25 15:45:00,79.7,79.85,79.69,79.85,108171.0,74.2202,74.3599,74.2109,74.3599,108171.0
2015-09-25 15:50:00,79.84,79.84,79.61,79.62,90493.0,74.3506,74.3506,74.1364,74.1457,90493.0
2015-09-25 15:55:00,79.62,79.64,79.44,79.44,306092.0,74.1457,74.1644,73.9781,73.9781,306092.0
2015-09-28 09:30:00,78.96,78.96,77.79,77.79,91551.0,73.5311,73.5311,72.4416,72.4416,91551.0
2015-09-28 09:35:00,77.8,78.0,77.34,77.66,89125.0,72.4509,72.6371,72.0225,72.3205,89125.0
2015-09-28 09:40:00,77.66,78.1,77.65,77.73,43081.0,72.3205,72.7302,72.3112,72.3857,43081.0
2015-09-28 09:45:00,77.77,78.03,77.66,77.7,40445.0,72.4229,72.6651,72.3205,72.3577,40445.0
2015-09-28 09:50:00,77.72,77.92,77.44,77.47,60506.0,72.3764,72.5626,72.1156,72.1436,60506.0
2015-09-28 09:55:00,77.46,77.53,77.16,77.19,39484.0,72.1342,72.1994,71.8549,71.8828,39484.0
2015-09-28 10:00:00,77.16,77.41,77.09,77.29,69423.0,71.8549,72.0877,71.7897,71.9759,69423.0
2015-09-28 10:05:00,77.29,77.32,76.93,76.95,57103.0,71.9759,72.0039,71.6407,71.6593,57103.0
2015-09-28 10:10:00,76.93,76.96,76.48,76.5,208657.0,71.6407,71.6686,71.2216,71.2402,208657.0
2015-09-28 10:15:00,76.52,76.77,76.47,76.59,86423.0,71.2589,71.4917,71.2123,71.3241,86423.0
2015-09-28 10:20:00,76.57,76.67,76.4,76.53,84232.0,71.3054,71.3986,71.1471,71.2682,84232.0
2015-09-28 10:25:00,76.52,76.58,76.22,76.27,64671.0,71.2589,71.3147,70.9795,71.0261,64671.0
2015-09-28 10:30:00,76.24,76.42,76.22,76.29,81460.0,70.9981,71.1657,70.9795,71.0447,81460.0
2015-09-28 10:35:00,76.29,76.29,76.05,76.17,54187.0,71.0447,71.0447,70.8212,70.9329,54187.0
2015-09-28 10:40:00,76.16,76.3,76.03,76.23,74556.0,70.9236,71.054,70.8026,70.9888,74556.0
2015-09-28 10:45:00,76.2,76.23,75.87,76.06,49331.0,70.9609,70.9888,70.6536,70.8305,49331.0
2015-09-28 10:50:00,76.08,76.1,75.83,76.06,51009.0,70.8491,70.8677,70.6163,70.8305,51009.0
2015-09-28 10:55:00,76.06,76.08,75.91,75.99,137791.0,70.8305,70.8491,70.6908,70.7653,137791.0
2015-09-28 11:00:00,76.0,76.05,75.89,75.96,177262.0,70.7746,70.8212,70.6722,70.7374,177262.0
2015-09-28 11:05:00,75.98,76.59,75.93,76.27,224301.0,70.756,71.3241,70.7094,71.0261,224301.0
2015-09-28 11:10:00,76.33,76.35,76.05,76.1,53837.0,71.0819,71.1006,70.8212,70.8677,53837.0
2015-09-28 11:15:00,76.11,76.13,75.83,75.94,57164.0,70.8771,70.8957,70.6163,70.7187,57164.0
2015-09-28 11:20:00,75.92,76.11,75.89,75.91,56018.0,70.7001,70.8771,70.6722,70.6908,56018.0
2015-09-28 11:25:00,75.91,75.91,75.57,75.61,58211.0,70.6908,70.6908,70.3742,70.4114,58211.0
2015-09-28 11:30:00,75.61,75.78,75.52,75.63,22806.0,70.4114,70.5697,70.3276,70.4301,22806.0
2015-09-28 11:35:00,75.63,75.9,75.63,75.82,28680.0,70.4301,70.6815,70.4301,70.607,28680.0
2015-09-28 11:40:00,75.82,75.87,75.62,75.68,21048.0,70.607,70.6536,70.4207,70.4766,21048.0
2015-09-28 11:45:00,75.68,75.68,75.44,75.6,51192.0,70.4766,70.4766,70.2531,70.4021,51192.0
2015-09-28 11:50:00,75.59,75.6,75.4,75.47,80907.0,70.3928,70.4021,70.2159,70.2811,80907.0
2015-09-28 11:55:00,75.48,75.49,75.29,75.37,48338.0,70.2904,70.2997,70.1134,70.1879,48338.0
2015-09-28 12:00:00,75.37,75.41,75.23,75.3,38630.0,70.1879,70.2252,70.0576,70.1228,38630.0
2015-09-28 12:05:00,75.3,75.35,75.08,75.14,52330.0,70.1228,70.1693,69.9179,69.9738,52330.0
2015-09-28 12:10:00,75.15,75.15,74.9,74.9,79984.0,69.9831,69.9831,69.7503,69.7503,79984.0
2015-09-28 12:15:00,74.92,74.96,74.73,74.8,49517.0,69.7689,69.8061,69.5919,69.6571,49517.0
2015-09-28 12:20:00,74.81,74.82,74.67,74.8,53384.0,69.6664,69.6758,69.5361,69.6571,53384.0
2015-09-28 12:25:00,74.79,74.83,74.73,74.76,50743.0,69.6478,69.6851,69.5919,69.6199,50743.0
2015-09-28 12:30:00,74.76,74.76,74.49,74.61,62430.0,69.6199,69.6199,69.3684,69.4802,62430.0
2015-09-28 12:35:00,74.61,74.78,74.5,74.74,47779.0,69.4802,69.6385,69.3778,69.6013,47779.0
2015-09-28 12:40:00,74.74,74.91,74.66,74.69,84940.0,69.6013,69.7596,69.5268,69.5547,84940.0
2015-09-28 12:45:00,74.69,74.7,74.31,74.43,74307.0,69.5547,69.564,69.2008,69.3126,74307.0
2015-09-28 12:50:00,74.41,74.41,73.97,74.03,57226.0,69.2939,69.2939,68.8842,68.9401,57226.0
2015-09-28 12:55:00,74.06,74.07,73.78,73.82,71348.0,68.968,68.9773,68.7073,68.7445,71348.0
2015-09-28 13:00:00,73.8,73.8,73.49,73.58,89195.0,68.7259,68.7259,68.4372,68.521,89195.0
2015-09-28 13:05:00,73.58,74.11,73.56,74.07,81165.0,68.521,69.0146,68.5024,68.9773,81165.0
2015-09-28 13:10:00,74.08,74.1,73.74,73.85,104295.0,68.9866,69.0053,68.67,68.7724,104295.0
2015-09-28 13:15:00,73.85,73.99,73.73,73.79,109391.0,68.7724,68.9028,68.6607,68.7166,109391.0
2015-09-28 13:20:00,73.77,73.82,73.67,73.7,37286.0,68.6979,68.7445,68.6048,68.6328,37286.0
2015-09-28 13:25:00,73.65,73.76,73.5,73.76,41766.0,68.5862,68.6886,68.4465,68.6886,41766.0
2015-09-28 13:30:00,73.76,73.86,73.54,73.58,80206.0,68.6886,68.7818,68.4838,68.521,80206.0
2015-09-28 13:35:00,73.56,73.7,73.48,73.68,94279.0,68.5024,68.6328,68.4279,68.6141,94279.0
2015-09-28 13:40:00,73.68,73.68,73.4,73.48,85573.0,68.6141,68.6141,68.3534,68.4279,85573.0
2015-09-28 13:45:00,73.46,73.51,73.25,73.29,41407.0,68.4093,68.4558,68.2137,68.2509,41407.0
2015-09-28 13:50:00,73.32,73.4,73.02,73.02,65635.0,68.2789,68.3534,67.9995,67.9995,65635.0
2015-09-28 13:55:00,73.03,73.04,72.82,72.82,88516.0,68.0088,68.0181,67.8133,67.8133,88516.0
2015-09-28 14:00:00,72.83,73.06,72.79,72.94,117562.0,67.8226,68.0368,67.7853,67.925,117562.0
2015-09-28 14:05:00,72.93,73.26,72.91,73.19,145865.0,67.9157,68.223,67.8971,68.1578,145865.0
2015-09-28 14:10:00,73.18,73.19,72.93,72.97,47988.0,68.1485,68.1578,67.9157,67.953,47988.0
2015-09-28 14:15:00,72.94,73.0,72.79,73.0,75588.0,67.925,67.9809,67.7853,67.9809,75588.0
2015-09-28 14:20:00,73.0,73.28,72.96,73.24,139135.0,67.9809,68.2416,67.9436,68.2044,139135.0
2015-09-28 14:25:00,73.23,73.66,73.23,73.47,56463.0,68.1951,68.5955,68.1951,68.4186,56463.0
2015-09-28 14:30:00,73.5,73.71,73.43,73.65,67822.0,68.4465,68.6421,68.3813,68.5862,67822.0
2015-09-28 14:35:00,73.66,73.95,73.5,73.95,74061.0,68.5955,68.8656,68.4465,68.8656,74061.0
2015-09-28 14:40:00,73.95,74.07,73.93,74.0,150646.0,68.8656,68.9773,68.8469,68.9121,150646.0
2015-09-28 14:45:00,74.0,74.24,74.0,74.2,58205.0,68.9121,69.1356,68.9121,69.0984,58205.0
2015-09-28 14:50:00,74.21,74.23,74.08,74.14,75656.0,69.1077,69.1263,68.9866,69.0425,75656.0
2015-09-28 14:55:00,74.14,74.17,73.99,74.14,91169.0,69.0425,69.0704,68.9028,69.0425,91169.0
2015-09-28 15:00:00,74.15,74.24,74.03,74.23,67725.0,69.0518,69.1356,68.9401,69.1263,67725.0
2015-09-28 15:05:00,74.24,74.24,74.04,74.07,55265.0,69.1356,69.1356,68.9494,68.9773,55265.0
2015-09-28 15:10:00,74.08,74.09,73.87,74.06,197217.0,68.9866,68.9959,68.7911,68.968,197217.0
2015-09-28 15:15:00,74.06,74.22,74.03,74.11,152780.0,68.968,69.117,68.9401,69.0146,152780.0
2015-09-28 15:20:00,74.1,74.17,73.99,74.0,92800.0,69.0053,69.0704,68.9028,68.9121,92800.0
2015-09-28 15:25:00,74.0,74.03,73.88,73.96,90614.0,68.9121,68.9401,68.8004,68.8749,90614.0
2015-09-28 15:30:00,73.96,74.2,73.91,74.08,147783.0,68.8749,69.0984,68.8283,68.9866,147783.0
2015-09-28 15:35:00,74.08,74.24,73.96,74.03,148150.0,68.9866,69.1356,68.8749,68.9401,148150.0
2015-09-28 15:40:00,74.02,74.22,74.0,74.08,152312.0,68.9308,69.117,68.9121,68.9866,152312.0
2015-09-28 15:45:00,74.06,74.22,73.96,74.03,187234.0,68.968,69.117,68.8749,68.9401,187234.0
2015-09-28 15:50:00,74.03,74.1,73.96,74.06,253082.0,68.9401,69.0053,68.8749,68.968,253082.0
2015-09-28 15:55:00,74.06,74.12,73.93,74.02,354963.0,68.968,69.0239,68.8469,68.9308,354963.0
2015-09-29 09:30:00,74.05,74.75,74.0,74.35,104866.0,68.9587,69.6106,68.9121,69.2381,104866.0
2015-09-29 09:35:00,74.41,74.53,73.57,73.66,177881.0,69.2939,69.4057,68.5117,68.5955,177881.0
2015-09-29 09:40:00,73.66,73.66,72.5,72.51,367433.0,68.5955,68.5955,67.5153,67.5246,367433.0
2015-09-29 09:45:00,72.51,72.51,71.45,71.81,328522.0,67.5246,67.5246,66.5375,66.8727,328522.0
2015-09-29 09:50:00,71.81,72.87,71.34,72.86,279797.0,66.8727,67.8598,66.435,67.8505,279797.0
2015-09-29 09:55:00,72.89,73.41,72.35,73.37,287981.0,67.8785,68.3627,67.3756,68.3254,287981.0
2015-09-29 10:00:00,73.28,73.68,73.09,73.59,91256.0,68.2416,68.6141,68.0647,68.5303,91256.0
2015-09-29 10:05:00,73.68,73.91,73.34,73.5,54164.0,68.6141,68.8283,68.2975,68.4465,54164.0
2015-09-29 10:10:00,73.5,74.09,73.48,74.08,135308.0,68.4465,68.9959,68.4279,68.9866,135308.0
2015-09-29 10:15:00,74.06,74.6,74.06,74.38,211912.0,68.968,69.4709,68.968,69.266,211912.0
2015-09-29 10:20:00,74.36,74.47,73.88,74.03,145699.0,69.2474,69.3498,68.8004,68.9401,145699.0
2015-09-29 10:25:00,74.1,74.47,74.07,74.22,62916.0,69.0053,69.3498,68.9773,69.117,62916.0
2015-09-29 10:30:00,74.24,74.63,74.21,74.37,136544.0,69.1356,69.4988,69.1077,69.2567,136544.0
2015-09-29 10:35:00,74.37,74.6,73.89,74.02,88061.0,69.2567,69.4709,68.8097,68.9308,88061.0
2015-09-29 10:40:00,73.99,73.99,73.33,73.42,43382.0,68.9028,68.9028,68.2882,68.372,43382.0
2015-09-29 10:45:00,73.41,73.64,73.02,73.2,59866.0,68.3627,68.5769,67.9995,68.1671,59866.0
2015-09-29 10:50:00,73.19,73.27,73.01,73.26,31953.0,68.1578,68.2323,67.9902,68.223,31953.0
2015-09-29 10:55:00,73.27,73.48,73.18,73.31,21927.0,68.2323,68.4279,68.1485,68.2696,21927.0
2015-09-29 11:00:00,73.33,74.06,73.21,74.06,64709.0,68.2882,68.968,68.1764,68.968,64709.0
2015-09-29 11:05:00,74.06,74.13,73.82,73.87,149092.0,68.968,69.0332,68.7445,68.7911,149092.0
2015-09-29 11:10:00,73.85,73.99,73.53,73.67,124631.0,68.7724,68.9028,68.4744,68.6048,124631.0
2015-09-29 11:15:00,73.67,73.7,73.3,73.38,61613.0,68.6048,68.6328,68.2603,68.3348,61613.0
2015-09-29 11:20:00,73.4,73.49,73.2,73.44,30401.0,68.3534,68.4372,68.1671,68.3906,30401.0
2015-09-29 11:25:00,73.49,73.96,73.37,73.9,42147.0,68.4372,68.8749,68.3254,68.819,42147.0
2015-09-29 11:30:00,73.95,73.95,73.74,73.76,58857.0,68.8656,68.8656,68.67,68.6886,58857.0
2015-09-29 11:35:00,73.75,73.82,73.51,73.8,28686.0,68.6793,68.7445,68.4558,68.7259,28686.0
2015-09-29 11:40:00,73.8,74.01,73.74,73.79,16872.0,68.7259,68.9214,68.67,68.7166,16872.0
2015-09-29 11:45:00,73.75,74.26,73.71,74.17,46238.0,68.6793,69.1543,68.6421,69.0704,46238.0
2015-09-29 11:50:00,74.16,74.56,74.16,74.42,58768.0,69.0611,69.4336,69.0611,69.3033,58768.0
2015-09-29 11:55:00,74.42,74.43,73.88,73.95,37057.0,69.3033,69.3126,68.8004,68.8656,37057.0
2015-09-29 12:00:00,73.94,74.14,73.89,74.05,58599.0,68.8563,69.0425,68.8097,68.9587,58599.0
2015-09-29 12:05:00,74.07,74.19,73.74,73.85,28800.0,68.9773,69.0891,68.67,68.7724,28800.0
2015-09-29 12:10:00,73.8,73.8,73.58,73.73,28854.0,68.7259,68.7259,68.521,68.6607,28854.0
2015-09-29 12:15:00,73.74,73.81,73.59,73.65,30075.0,68.67,68.7352,68.5303,68.5862,30075.0
2015-09-29 12:20:00,73.64,73.86,73.57,73.79,20096.0,68.5769,68.7818,68.5117,68.7166,20096.0
2015-09-29 12:25:00,73.83,74.1,73.83,73.96,22151.0,68.7538,69.0053,68.7538,68.8749,22151.0
2015-09-29 12:30:00,73.98,74.22,73.88,74.21,25998.0,68.8935,69.117,68.8004,69.1077,25998.0
2015-09-29 12:35:00,74.21,74.23,73.92,74.02,29354.0,69.1077,69.1263,68.8376,68.9308,29354.0
2015-09-29 12:40:00,74.03,74.17,73.81,74.17,42560.0,68.9401,69.0704,68.7352,69.0704,42560.0
2015-09-29 12:45:00,74.17,74.17,73.85,74.03,41047.0,69.0704,69.0704,68.7724,68.9401,41047.0
2015-09-29 12:50:00,74.02,74.02,73.74,73.93,42876.0,68.9308,68.9308,68.67,68.8469,42876.0
2015-09-29 12:55:00,73.9,74.0,73.67,73.74,23671.0,68.819,68.9121,68.6048,68.67,23671.0
2015-09-29 13:00:00,73.75,74.06,73.73,73.93,32590.0,68.6793,68.968,68.6607,68.8469,32590.0
2015-09-29 13:05:00,73.98,74.12,73.84,73.94,21631.0,68.8935,69.0239,68.7631,68.8563,21631.0
2015-09-29 13:10:00,73.93,74.1,73.9,74.01,16774.0,68.8469,69.0053,68.819,68.9214,16774.0
2015-09-29 13:15:00,74.0,74.17,73.9,74.13,24341.0,68.9121,69.0704,68.819,69.0332,24341.0
2015-09-29 13:20:00,74.09,74.43,74.07,74.29,44152.0,68.9959,69.3126,68.9773,69.1822,44152.0
2015-09-29 13:25:00,74.22,74.33,73.97,73.99,116619.0,69.117,69.2194,68.8842,68.9028,116619.0
2015-09-29 13:30:00,74.0,74.23,73.98,74.08,22952.0,68.9121,69.1263,68.8935,68.9866,22952.0
2015-09-29 13:35:00,74.06,74.21,73.94,73.94,28454.0,68.968,69.1077,68.8563,68.8563,28454.0
2015-09-29 13:40:00,73.94,74.16,73.94,74.16,21257.0,68.8563,69.0611,68.8563,69.0611,21257.0
2015-09-29 13:45:00,74.16,74.2,73.99,74.16,29557.0,69.0611,69.0984,68.9028,69.0611,29557.0
2015-09-29 13:50:00,74.14,74.14,73.91,73.98,37878.0,69.0425,69.0425,68.8283,68.8935,37878.0
2015-09-29 13:55:00,73.97,74.28,73.97,74.24,32276.0,68.8842,69.1729,68.8842,69.1356,32276.0
2015-09-29 14:00:00,74.25,74.26,73.93,73.93,42349.0,69.1449,69.1543,68.8469,68.8469,42349.0
2015-09-29 14:05:00,73.97,73.97,73.73,73.77,81882.0,68.8842,68.8842,68.6607,68.6979,81882.0
2015-09-29 14:10:00,73.76,73.89,73.71,73.81,55410.0,68.6886,68.8097,68.6421,68.7352,55410.0
2015-09-29 14:15:00,73.82,73.82,73.6,73.63,37435.0,68.7445,68.7445,68.5396,68.5676,37435.0
2015-09-29 14:20:00,73.66,73.76,73.51,73.66,46739.0,68.5955,68.6886,68.4558,68.5955,46739.0
2015-09-29 14:25:00,73.69,74.15,73.68,74.06,73165.0,68.6234,69.0518,68.6141,68.968,73165.0
2015-09-29 14:30:00,74.05,74.07,73.88,73.89,61356.0,68.9587,68.9773,68.8004,68.8097,61356.0
2015-09-29 14:35:00,73.89,74.07,73.84,74.06,59284.0,68.8097,68.9773,68.7631,68.968,59284.0
2015-09-29 14:40:00,74.06,74.25,73.98,74.02,49237.0,68.968,69.1449,68.8935,68.9308,49237.0
2015-09-29 14:45:00,74.02,74.06,73.82,73.82,43781.0,68.9308,68.968,68.7445,68.7445,43781.0
2015-09-29 14:50:00,73.83,73.96,73.73,73.77,48773.0,68.7538,68.8749,68.6607,68.6979,48773.0
2015-09-29 14:55:00,73.77,73.86,73.68,73.69,41711.0,68.6979,68.7818,68.6141,68.6234,41711.0
2015-09-29 15:00:00,73.67,73.71,73.53,73.64,51266.0,68.6048,68.6421,68.4744,68.5769,51266.0
2015-09-29 15:05:00,73.65,73.86,73.61,73.69,61625.0,68.5862,68.7818,68.5489,68.6234,61625.0
2015-09-29 15:10:00,73.67,73.73,73.5,73.61,69659.0,68.6048,68.6607,68.4465,68.5489,69659.0
2015-09-29 15:15:00,73.61,73.71,73.44,73.5,71624.0,68.5489,68.6421,68.3906,68.4465,71624.0
2015-09-29 15:20:00,73.5,73.5,73.29,73.34,65168.0,68.4465,68.4465,68.2509,68.2975,65168.0
2015-09-29 15:25:00,73.34,73.41,73.19,73.23,65779.0,68.2975,68.3627,68.1578,68.1951,65779.0
2015-09-29 15:30:00,73.23,73.59,73.23,73.51,110006.0,68.1951,68.5303,68.1951,68.4558,110006.0
2015-09-29 15:35:00,73.5,73.67,73.45,73.63,103763.0,68.4465,68.6048,68.3999,68.5676,103763.0
2015-09-29 15:40:00,73.61,73.61,73.33,73.49,195240.0,68.5489,68.5489,68.2882,68.4372,195240.0
2015-09-29 15:45:00,73.48,73.68,73.35,73.67,153649.0,68.4279,68.6141,68.3068,68.6048,153649.0
2015-09-29 15:50:00,73.67,73.98,73.59,73.92,124546.0,68.6048,68.8935,68.5303,68.8376,124546.0
2015-09-29 15:55:00,73.93,74.29,73.93,74.07,361588.0,68.8469,69.1822,68.8469,68.9773,361588.0
2015-09-30 09:30:00,75.0,76.66,74.5,76.66,163230.0,69.8434,71.3892,69.3778,71.3892,163230.0
2015-09-30 09:35:00,76.79,77.03,76.61,76.92,95993.0,71.5103,71.7338,71.3427,71.6314,95993.0
2015-09-30 09:40:00,76.96,77.36,76.63,76.84,98626.0,71.6686,72.0411,71.3613,71.5569,98626.0
2015-09-30 09:45:00,76.88,77.0,75.99,75.99,84452.0,71.5941,71.7059,70.7653,70.7653,84452.0
2015-09-30 09:50:00,76.0,76.64,76.0,76.33,57782.0,70.7746,71.3706,70.7746,71.0819,57782.0
2015-09-30 09:55:00,76.41,76.42,76.08,76.31,69025.0,71.1564,71.1657,70.8491,71.0633,69025.0
2015-09-30 10:00:00,76.27,76.32,75.95,75.97,43953.0,71.0261,71.0726,70.7281,70.7467,43953.0
2015-09-30 10:05:00,75.99,76.43,75.78,76.38,107653.0,70.7653,71.1751,70.5697,71.1285,107653.0
2015-09-30 10:10:00,76.31,76.43,76.11,76.38,44827.0,71.0633,71.1751,70.8771,71.1285,44827.0
2015-09-30 10:15:00,76.37,76.57,76.28,76.51,31824.0,71.1192,71.3054,71.0354,71.2496,31824.0
2015-09-30 10:20:00,76.48,76.92,76.48,76.88,39184.0,71.2216,71.6314,71.2216,71.5941,39184.0
2015-09-30 10:25:00,76.9,76.99,76.63,76.97,36044.0,71.6127,71.6966,71.3613,71.6779,36044.0
2015-09-30 10:30:00,76.99,77.03,76.68,76.95,63523.0,71.6966,71.7338,71.4079,71.6593,63523.0
2015-09-30 10:35:00,76.98,77.42,76.98,77.42,48284.0,71.6872,72.097,71.6872,72.097,48284.0
2015-09-30 10:40:00,77.4,77.45,77.12,77.21,156792.0,72.0784,72.1249,71.8176,71.9014,156792.0
2015-09-30 10:45:00,77.23,77.28,76.96,77.16,44664.0,71.9201,71.9666,71.6686,71.8549,44664.0
2015-09-30 10:50:00,77.17,77.21,76.98,77.07,58977.0,71.8642,71.9014,71.6872,71.7711,58977.0
2015-09-30 10:55:00,77.08,77.1,76.62,76.7,69414.0,71.7804,71.799,71.352,71.4265,69414.0
2015-09-30 11:00:00,76.72,76.83,76.44,76.76,42476.0,71.4451,71.5476,71.1844,71.4824,42476.0
2015-09-30 11:05:00,76.8,77.04,76.72,76.92,47360.0,71.5196,71.7431,71.4451,71.6314,47360.0
2015-09-30 11:10:00,76.92,77.03,76.81,76.83,46231.0,71.6314,71.7338,71.5289,71.5476,46231.0
2015-09-30 11:15:00,76.79,76.95,76.46,76.92,109497.0,71.5103,71.6593,71.203,71.6314,109497.0
2015-09-30 11:20:00,76.95,77.02,76.71,76.91,56164.0,71.6593,71.7245,71.4358,71.6221,56164.0
2015-09-30 11:25:00,76.92,77.27,76.89,77.15,30437.0,71.6314,71.9573,71.6034,71.8456,30437.0
2015-09-30 11:30:00,77.14,77.31,77.01,77.26,63461.0,71.8362,71.9946,71.7152,71.948,63461.0
2015-09-30 11:35:00,77.25,77.25,76.89,77.0,58494.0,71.9387,71.9387,71.6034,71.7059,58494.0
2015-09-30 11:40:00,76.99,77.04,76.78,76.83,123075.0,71.6966,71.7431,71.501,71.5476,123075.0
2015-09-30 11:45:00,76.82,77.16,76.78,77.15,38925.0,71.5382,71.8549,71.501,71.8456,38925.0
2015-09-30 11:50:00,77.13,77.15,76.9,77.01,46102.0,71.8269,71.8456,71.6127,71.7152,46102.0
2015-09-30 11:55:00,77.01,77.27,76.86,77.13,138301.0,71.7152,71.9573,71.5755,71.8269,138301.0
2015-09-30 12:00:00,77.15,77.46,77.15,77.34,36348.0,71.8456,72.1342,71.8456,72.0225,36348.0
2015-09-30 12:05:00,77.37,77.37,77.03,77.03,40712.0,72.0504,72.0504,71.7338,71.7338,40712.0
2015-09-30 12:10:00,77.03,77.12,76.97,76.97,43708.0,71.7338,71.8176,71.6779,71.6779,43708.0
2015-09-30 12:15:00,76.98,77.28,76.97,77.23,38327.0,71.6872,71.9666,71.6779,71.9201,38327.0
2015-09-30 12:20:00,77.23,77.29,77.09,77.26,53072.0,71.9201,71.9759,71.7897,71.948,53072.0
2015-09-30 12:25:00,77.26,77.42,77.15,77.22,28626.0,71.948,72.097,71.8456,71.9107,28626.0
2015-09-30 12:30:00,77.21,77.58,77.17,77.58,38566.0,71.9014,72.246,71.8642,72.246,38566.0
2015-09-30 12:35:00,77.59,77.59,77.26,77.31,23023.0,72.2553,72.2553,71.948,71.9946,23023.0
2015-09-30 12:40:00,77.29,77.37,77.2,77.34,23161.0,71.9759,72.0504,71.8921,72.0225,23161.0
2015-09-30 12:45:00,77.33,77.33,77.13,77.21,116041.0,72.0132,72.0132,71.8269,71.9014,116041.0
2015-09-30 12:50:00,77.22,77.38,77.16,77.3,23139.0,71.9107,72.0597,71.8549,71.9852,23139.0
2015-09-30 12:55:00,77.32,77.4,77.2,77.35,26283.0,72.0039,72.0784,71.8921,72.0318,26283.0
2015-09-30 13:00:00,77.37,77.59,77.3,77.32,39775.0,72.0504,72.2553,71.9852,72.0039,39775.0
2015-09-30 13:05:00,77.33,77.44,77.26,77.37,41452.0,72.0132,72.1156,71.948,72.0504,41452.0
2015-09-30 13:10:00,77.35,77.57,77.35,77.49,28811.0,72.0318,72.2367,72.0318,72.1622,28811.0
2015-09-30 13:15:00,77.49,77.97,77.49,77.97,37001.0,72.1622,72.6092,72.1622,72.6092,37001.0
2015-09-30 13:20:00,77.97,77.98,77.51,77.6,34654.0,72.6092,72.6185,72.1808,72.2646,34654.0
2015-09-30 13:25:00,77.6,77.72,77.49,77.65,21712.0,72.2646,72.3764,72.1622,72.3112,21712.0
2015-09-30 13:30:00,77.66,77.7,77.27,77.3,47735.0,72.3205,72.3577,71.9573,71.9852,47735.0
2015-09-30 13:35:00,77.3,77.4,77.2,77.2,44343.0,71.9852,72.0784,71.8921,71.8921,44343.0
2015-09-30 13:40:00,77.22,77.7,77.22,77.7,27333.0,71.9107,72.3577,71.9107,72.3577,27333.0
2015-09-30 13:45:00,77.68,77.77,77.44,77.53,41129.0,72.3391,72.4229,72.1156,72.1994,41129.0
2015-09-30 13:50:00,77.53,77.59,77.39,77.5,41895.0,72.1994,72.2553,72.0691,72.1715,41895.0
2015-09-30 13:55:00,77.49,77.5,77.37,77.42,32165.0,72.1622,72.1715,72.0504,72.097,32165.0
2015-09-30 14:00:00,77.42,77.46,77.2,77.23,56503.0,72.097,72.1342,71.8921,71.9201,56503.0
2015-09-30 14:05:00,77.21,77.33,77.0,77.19,61647.0,71.9014,72.0132,71.7059,71.8828,61647.0
2015-09-30 14:10:00,77.22,77.31,77.02,77.26,33950.0,71.9107,71.9946,71.7245,71.948,33950.0
2015-09-30 14:15:00,77.29,77.49,77.18,77.36,31600.0,71.9759,72.1622,71.8735,72.0411,31600.0
2015-09-30 14:20:00,77.37,77.42,77.15,77.42,28975.0,72.0504,72.097,71.8456,72.097,28975.0
2015-09-30 14:25:00,77.43,77.5,77.35,77.43,30260.0,72.1063,72.1715,72.0318,72.1063,30260.0
2015-09-30 14:30:00,77.44,77.51,76.78,76.85,70811.0,72.1156,72.1808,71.501,71.5662,70811.0
2015-09-30 14:35:00,76.82,76.95,76.76,76.93,46644.0,71.5382,71.6593,71.4824,71.6407,46644.0
2015-09-30 14:40:00,76.95,77.27,76.88,77.2,45405.0,71.6593,71.9573,71.5941,71.8921,45405.0
2015-09-30 14:45:00,77.23,77.26,76.98,77.02,55598.0,71.9201,71.948,71.6872,71.7245,55598.0
2015-09-30 14:50:00,77.03,77.12,76.88,77.04,46786.0,71.7338,71.8176,71.5941,71.7431,46786.0
2015-09-30 14:55:00,77.03,77.27,77.01,77.25,48942.0,71.7338,71.9573,71.7152,71.9387,48942.0
2015-09-30 15:00:00,77.22,77.28,76.88,76.89,53127.0,71.9107,71.9666,71.5941,71.6034,53127.0
2015-09-30 15:05:00,76.94,77.08,76.86,77.0,72593.0,71.65,71.7804,71.5755,71.7059,72593.0
2015-09-30 15:10:00,76.99,77.2,76.92,77.15,52872.0,71.6966,71.8921,71.6314,71.8456,52872.0
2015-09-30 15:15:00,77.15,77.17,76.94,77.13,51659.0,71.8456,71.8642,71.65,71.8269,51659.0
2015-09-30 15:20:00,77.11,77.29,77.06,77.09,66467.0,71.8083,71.9759,71.7617,71.7897,66467.0
2015-09-30 15:25:00,77.1,77.4,77.1,77.36,55804.0,71.799,72.0784,71.799,72.0411,55804.0
2015-09-30 15:30:00,77.36,77.46,77.3,77.44,77726.0,72.0411,72.1342,71.9852,72.1156,77726.0
2015-09-30 15:35:00,77.45,77.55,77.18,77.24,71230.0,72.1249,72.2181,71.8735,71.9294,71230.0
2015-09-30 15:40:00,77.23,77.34,77.17,77.32,73504.0,71.9201,72.0225,71.8642,72.0039,73504.0
2015-09-30 15:45:00,77.32,77.41,77.19,77.23,103761.0,72.0039,72.0877,71.8828,71.9201,103761.0
2015-09-30 15:50:00,77.24,77.31,77.21,77.29,118003.0,71.9294,71.9946,71.9014,71.9759,118003.0
2015-09-30 15:55:00,77.29,77.44,77.28,77.31,228747.0,71.9759,72.1156,71.9666,71.9946,228747.0
2015-10-01 09:30:00,77.32,78.33,77.32,78.25,62939.0,72.0039,72.9444,72.0039,72.8699,62939.0
2015-10-01 09:35:00,78.23,78.23,77.21,77.65,83168.0,72.8513,72.8513,71.9014,72.3112,83168.0
2015-10-01 09:40:00,77.57,77.57,76.91,77.23,54310.0,72.2367,72.2367,71.6221,71.9201,54310.0
2015-10-01 09:45:00,77.28,77.41,76.93,77.4,67948.0,71.9666,72.0877,71.6407,72.0784,67948.0
2015-10-01 09:50:00,77.47,77.81,77.27,77.27,31977.0,72.1436,72.4602,71.9573,71.9573,31977.0
2015-10-01 09:55:00,77.34,77.47,76.98,77.07,46767.0,72.0225,72.1436,71.6872,71.7711,46767.0
2015-10-01 10:00:00,77.02,77.16,76.76,76.84,91178.0,71.7245,71.8549,71.4824,71.5569,91178.0
2015-10-01 10:05:00,76.82,77.11,76.74,77.03,84956.0,71.5382,71.8083,71.4637,71.7338,84956.0
2015-10-01 10:10:00,77.04,77.23,76.98,76.98,33350.0,71.7431,71.9201,71.6872,71.6872,33350.0
2015-10-01 10:15:00,77.02,77.68,77.01,77.46,35867.0,71.7245,72.3391,71.7152,72.1342,35867.0
2015-10-01 10:20:00,77.41,77.48,76.77,76.96,48132.0,72.0877,72.1529,71.4917,71.6686,48132.0
2015-10-01 10:25:00,76.96,77.47,76.9,77.42,43113.0,71.6686,72.1436,71.6127,72.097,43113.0
2015-10-01 10:30:00,77.4,77.4,76.89,76.9,29112.0,72.0784,72.0784,71.6034,71.6127,29112.0
2015-10-01 10:35:00,76.88,77.27,76.85,77.26,27252.0,71.5941,71.9573,71.5662,71.948,27252.0
2015-10-01 10:40:00,77.26,77.44,77.04,77.13,17601.0,71.948,72.1156,71.7431,71.8269,17601.0
2015-10-01 10:45:00,77.19,77.45,77.19,77.26,20993.0,71.8828,72.1249,71.8828,71.948,20993.0
2015-10-01 10:50:00,77.25,77.34,77.04,77.06,23040.0,71.9387,72.0225,71.7431,71.7617,23040.0
2015-10-01 10:55:00,77.02,77.19,76.98,77.03,21465.0,71.7245,71.8828,71.6872,71.7338,21465.0
2015-10-01 11:00:00,77.04,77.25,77.03,77.23,32819.0,71.7431,71.9387,71.7338,71.9201,32819.0
2015-10-01 11:05:00,77.23,77.31,77.1,77.13,18963.0,71.9201,71.9946,71.799,71.8269,18963.0
2015-10-01 11:10:00,77.13,77.32,76.99,77.02,32502.0,71.8269,72.0039,71.6966,71.7245,32502.0
2015-10-01 11:15:00,77.03,77.08,76.64,76.66,26991.0,71.7338,71.7804,71.3706,71.3892,26991.0
2015-10-01 11:20:00,76.64,76.78,76.54,76.66,32705.0,71.3706,71.501,71.2775,71.3892,32705.0
2015-10-01 11:25:00,76.59,76.86,76.51,76.7,24391.0,71.3241,71.5755,71.2496,71.4265,24391.0
2015-10-01 11:30:00,76.73,76.83,76.63,76.65,21271.0,71.4544,71.5476,71.3613,71.3799,21271.0
2015-10-01 11:35:00,76.67,76.76,76.57,76.67,27688.0,71.3986,71.4824,71.3054,71.3986,27688.0
2015-10-01 11:40:00,76.68,76.68,76.49,76.65,20717.0,71.4079,71.4079,71.2309,71.3799,20717.0
2015-10-01 11:45:00,76.63,76.63,76.36,76.46,24019.0,71.3613,71.3613,71.1099,71.203,24019.0
2015-10-01 11:50:00,76.51,76.55,76.16,76.2,30959.0,71.2496,71.2868,70.9236,70.9609,30959.0
2015-10-01 11:55:00,76.19,76.25,75.95,76.04,63815.0,70.9516,71.0074,70.7281,70.8119,63815.0
2015-10-01 12:00:00,76.02,76.1,75.76,75.78,30208.0,70.7932,70.8677,70.5511,70.5697,30208.0
2015-10-01 12:05:00,75.81,75.85,75.67,75.77,24775.0,70.5977,70.6349,70.4673,70.5604,24775.0
2015-10-01 12:10:00,75.73,75.73,75.55,75.65,32336.0,70.5232,70.5232,70.3556,70.4487,32336.0
2015-10-01 12:15:00,75.65,75.7,75.59,75.69,28458.0,70.4487,70.4952,70.3928,70.4859,28458.0
2015-10-01 12:20:00,75.69,75.84,75.66,75.67,46216.0,70.4859,70.6256,70.458,70.4673,46216.0
2015-10-01 12:25:00,75.63,75.88,75.6,75.78,44179.0,70.4301,70.6629,70.4021,70.5697,44179.0
2015-10-01 12:30:00,75.8,75.91,75.75,75.8,22076.0,70.5884,70.6908,70.5418,70.5884,22076.0
2015-10-01 12:35:00,75.83,76.03,75.83,76.02,14156.0,70.6163,70.8026,70.6163,70.7932,14156.0
2015-10-01 12:40:00,76.02,76.02,75.83,75.87,14576.0,70.7932,70.7932,70.6163,70.6536,14576.0
2015-10-01 12:45:00,75.84,75.87,75.64,75.65,20358.0,70.6256,70.6536,70.4394,70.4487,20358.0
2015-10-01 12:50:00,75.67,75.79,75.58,75.69,16524.0,70.4673,70.5791,70.3835,70.4859,16524.0
2015-10-01 12:55:00,75.74,75.92,75.72,75.83,30662.0,70.5325,70.7001,70.5139,70.6163,30662.0
2015-10-01 13:00:00,75.83,75.92,75.7,75.81,55841.0,70.6163,70.7001,70.4952,70.5977,55841.0
2015-10-01 13:05:00,75.84,75.92,75.8,75.92,53777.0,70.6256,70.7001,70.5884,70.7001,53777.0
2015-10-01 13:10:00,75.94,76.0,75.75,75.77,33224.0,70.7187,70.7746,70.5418,70.5604,33224.0
2015-10-01 13:15:00,75.76,76.09,75.75,75.96,51012.0,70.5511,70.8584,70.5418,70.7374,51012.0
2015-10-01 13:20:00,75.95,76.04,75.88,75.91,17923.0,70.7281,70.8119,70.6629,70.6908,17923.0
2015-10-01 13:25:00,75.95,76.1,75.88,75.94,17129.0,70.7281,70.8677,70.6629,70.7187,17129.0
2015-10-01 13:30:00,75.96,76.13,75.96,76.05,19168.0,70.7374,70.8957,70.7374,70.8212,19168.0
2015-10-01 13:35:00,76.03,76.32,76.0,76.27,30769.0,70.8026,71.0726,70.7746,71.0261,30769.0
2015-10-01 13:40:00,76.28,76.29,76.19,76.23,26509.0,71.0354,71.0447,70.9516,70.9888,26509.0
2015-10-01 13:45:00,76.23,76.63,76.21,76.51,51335.0,70.9888,71.3613,70.9702,71.2496,51335.0
2015-10-01 13:50:00,76.48,76.64,76.38,76.57,53851.0,71.2216,71.3706,71.1285,71.3054,53851.0
2015-10-01 13:55:00,76.55,76.84,76.51,76.77,32258.0,71.2868,71.5569,71.2496,71.4917,32258.0
2015-10-01 14:00:00,76.77,76.8,76.58,76.63,24274.0,71.4917,71.5196,71.3147,71.3613,24274.0
2015-10-01 14:05:00,76.65,77.11,76.63,77.1,33838.0,71.3799,71.8083,71.3613,71.799,33838.0
2015-10-01 14:10:00,77.08,77.24,77.04,77.12,26676.0,71.7804,71.9294,71.7431,71.8176,26676.0
2015-10-01 14:15:00,77.11,77.28,77.01,77.05,24715.0,71.8083,71.9666,71.7152,71.7524,24715.0
2015-10-01 14:20:00,77.06,77.11,76.88,76.96,27137.0,71.7617,71.8083,71.5941,71.6686,27137.0
2015-10-01 14:25:00,76.96,77.08,76.87,77.06,22054.0,71.6686,71.7804,71.5848,71.7617,22054.0
2015-10-01 14:30:00,77.06,77.2,76.95,76.95,55561.0,71.7617,71.8921,71.6593,71.6593,55561.0
2015-10-01 14:35:00,76.93,77.08,76.93,77.08,33656.0,71.6407,71.7804,71.6407,71.7804,33656.0
2015-10-01 14:40:00,77.06,77.11,76.93,76.93,18872.0,71.7617,71.8083,71.6407,71.6407,18872.0
2015-10-01 14:45:00,76.95,77.07,76.82,76.82,23768.0,71.6593,71.7711,71.5382,71.5382,23768.0
2015-10-01 14:50:00,76.84,77.0,76.75,77.0,38183.0,71.5569,71.7059,71.4731,71.7059,38183.0
2015-10-01 14:55:00,77.0,77.31,77.0,77.3,42442.0,71.7059,71.9946,71.7059,71.9852,42442.0
2015-10-01 15:00:00,77.28,77.39,77.25,77.26,31026.0,71.9666,72.0691,71.9387,71.948,31026.0
2015-10-01 15:05:00,77.26,77.4,77.17,77.26,46206.0,71.948,72.0784,71.8642,71.948,46206.0
2015-10-01 15:10:00,77.25,77.44,77.19,77.37,33339.0,71.9387,72.1156,71.8828,72.0504,33339.0
2015-10-01 15:15:00,77.38,77.4,77.23,77.27,36592.0,72.0597,72.0784,71.9201,71.9573,36592.0
2015-10-01 15:20:00,77.23,77.27,77.05,77.09,35039.0,71.9201,71.9573,71.7524,71.7897,35039.0
2015-10-01 15:25:00,77.11,77.15,76.95,76.98,32537.0,71.8083,71.8456,71.6593,71.6872,32537.0
2015-10-01 15:30:00,77.0,77.07,76.92,77.0,40111.0,71.7059,71.7711,71.6314,71.7059,40111.0
2015-10-01 15:35:00,77.0,77.01,76.78,76.81,47526.0,71.7059,71.7152,71.501,71.5289,47526.0
2015-10-01 15:40:00,76.81,76.96,76.79,76.88,36147.0,71.5289,71.6686,71.5103,71.5941,36147.0
2015-10-01 15:45:00,76.87,77.08,76.86,77.05,55442.0,71.5848,71.7804,71.5755,71.7524,55442.0
2015-10-01 15:50:00,77.06,77.09,77.0,77.02,53651.0,71.7617,71.7897,71.7059,71.7245,53651.0
2015-10-01 15:55:00,77.01,77.15,77.01,77.08,97420.0,71.7152,71.8456,71.7152,71.7804,97420.0
2015-10-02 09:30:00,75.78,75.93,74.76,74.82,70910.0,70.5697,70.7094,69.6199,69.6758,70910.0
2015-10-02 09:35:00,74.77,75.45,74.77,75.45,66961.0,69.6292,70.2624,69.6292,70.2624,66961.0
2015-10-02 09:40:00,75.44,76.03,75.31,75.83,63287.0,70.2531,70.8026,70.1321,70.6163,63287.0
2015-10-02 09:45:00,75.79,75.91,75.63,75.7,27240.0,70.5791,70.6908,70.4301,70.4952,27240.0
2015-10-02 09:50:00,75.72,75.72,75.06,75.31,85412.0,70.5139,70.5139,69.8993,70.1321,85412.0
2015-10-02 09:55:00,75.32,75.45,75.27,75.37,31438.0,70.1414,70.2624,70.0948,70.1879,31438.0
2015-10-02 10:00:00,75.37,75.49,75.22,75.3,25928.0,70.1879,70.2997,70.0483,70.1228,25928.0
2015-10-02 10:05:00,75.29,75.29,74.91,75.01,59609.0,70.1134,70.1134,69.7596,69.8527,59609.0
2015-10-02 10:10:00,75.04,75.17,74.87,75.11,66586.0,69.8806,70.0017,69.7223,69.9458,66586.0
2015-10-02 10:15:00,75.16,75.39,74.96,75.02,81666.0,69.9924,70.2066,69.8061,69.862,81666.0
2015-10-02 10:20:00,75.02,75.49,75.02,75.44,39559.0,69.862,70.2997,69.862,70.2531,39559.0
2015-10-02 10:25:00,75.43,75.57,75.26,75.36,32206.0,70.2438,70.3742,70.0855,70.1786,32206.0
2015-10-02 10:30:00,75.36,75.64,75.28,75.46,49882.0,70.1786,70.4394,70.1041,70.2718,49882.0
2015-10-02 10:35:00,75.49,75.77,75.45,75.75,44181.0,70.2997,70.5604,70.2624,70.5418,44181.0
2015-10-02 10:40:00,75.72,76.24,75.69,76.22,29820.0,70.5139,70.9981,70.4859,70.9795,29820.0
2015-10-02 10:45:00,76.23,76.45,76.21,76.41,50965.0,70.9888,71.1937,70.9702,71.1564,50965.0
2015-10-02 10:50:00,76.41,76.49,76.35,76.46,45187.0,71.1564,71.2309,71.1006,71.203,45187.0
2015-10-02 10:55:00,76.45,76.57,76.39,76.53,32237.0,71.1937,71.3054,71.1378,71.2682,32237.0
2015-10-02 11:00:00,76.54,76.66,76.49,76.63,34572.0,71.2775,71.3892,71.2309,71.3613,34572.0
2015-10-02 11:05:00,76.62,76.71,76.48,76.54,36691.0,71.352,71.4358,71.2216,71.2775,36691.0
2015-10-02 11:10:00,76.54,76.59,76.33,76.4,30579.0,71.2775,71.3241,71.0819,71.1471,30579.0
2015-10-02 11:15:00,76.39,76.43,76.07,76.08,35032.0,71.1378,71.1751,70.8398,70.8491,35032.0
2015-10-02 11:20:00,76.11,76.23,75.85,75.85,44021.0,70.8771,70.9888,70.6349,70.6349,44021.0
2015-10-02 11:25:00,75.91,76.03,75.78,75.88,67759.0,70.6908,70.8026,70.5697,70.6629,67759.0
2015-10-02 11:30:00,75.9,76.24,75.65,76.18,165630.0,70.6815,70.9981,70.4487,70.9422,165630.0
2015-10-02 11:35:00,76.24,76.34,76.09,76.09,39737.0,70.9981,71.0912,70.8584,70.8584,39737.0
2015-10-02 11:40:00,76.08,76.12,75.53,75.67,36038.0,70.8491,70.8864,70.3369,70.4673,36038.0
2015-10-02 11:45:00,75.65,75.87,75.59,75.59,18720.0,70.4487,70.6536,70.3928,70.3928,18720.0
2015-10-02 11:50:00,75.55,75.71,75.3,75.67,36740.0,70.3556,70.5046,70.1228,70.4673,36740.0
2015-10-02 11:55:00,75.69,75.73,75.4,75.62,30435.0,70.4859,70.5232,70.2159,70.4207,30435.0
2015-10-02 12:00:00,75.66,75.81,75.6,75.78,31442.0,70.458,70.5977,70.4021,70.5697,31442.0
2015-10-02 12:05:00,75.84,75.87,75.61,75.67,22360.0,70.6256,70.6536,70.4114,70.4673,22360.0
2015-10-02 12:10:00,75.69,75.89,75.68,75.89,32122.0,70.4859,70.6722,70.4766,70.6722,32122.0
2015-10-02 12:15:00,75.9,76.05,75.89,76.01,19018.0,70.6815,70.8212,70.6722,70.7839,19018.0
2015-10-02 12:20:00,76.03,76.17,75.93,75.97,19129.0,70.8026,70.9329,70.7094,70.7467,19129.0
2015-10-02 12:25:00,75.93,75.98,75.68,75.79,16618.0,70.7094,70.756,70.4766,70.5791,16618.0
2015-10-02 12:30:00,75.77,76.19,75.77,76.0,25458.0,70.5604,70.9516,70.5604,70.7746,25458.0
2015-10-02 12:35:00,75.99,76.02,75.67,75.67,21822.0,70.7653,70.7932,70.4673,70.4673,21822.0
2015-10-02 12:40:00,75.67,75.81,75.65,75.77,21110.0,70.4673,70.5977,70.4487,70.5604,21110.0
2015-10-02 12:45:00,75.81,75.99,75.69,75.88,17572.0,70.5977,70.7653,70.4859,70.6629,17572.0
2015-10-02 12:50:00,75.89,76.15,75.85,76.0,14964.0,70.6722,70.9143,70.6349,70.7746,14964.0
2015-10-02 12:55:00,76.01,76.1,75.97,76.05,9889.0,70.7839,70.8677,70.7467,70.8212,9889.0
2015-10-02 13:00:00,76.08,76.24,76.03,76.03,15392.0,70.8491,70.9981,70.8026,70.8026,15392.0
2015-10-02 13:05:00,76.07,76.24,76.06,76.18,13819.0,70.8398,70.9981,70.8305,70.9422,13819.0
2015-10-02 13:10:00,76.21,76.33,76.16,76.21,24728.0,70.9702,71.0819,70.9236,70.9702,24728.0
2015-10-02 13:15:00,76.25,76.35,76.18,76.29,21900.0,71.0074,71.1006,70.9422,71.0447,21900.0
2015-10-02 13:20:00,76.32,76.34,76.28,76.31,40313.0,71.0726,71.0912,71.0354,71.0633,40313.0
2015-10-02 13:25:00,76.31,76.31,76.19,76.21,31356.0,71.0633,71.0633,70.9516,70.9702,31356.0
2015-10-02 13:30:00,76.22,76.36,76.2,76.36,24155.0,70.9795,71.1099,70.9609,71.1099,24155.0
2015-10-02 13:35:00,76.37,76.49,76.29,76.3,57005.0,71.1192,71.2309,71.0447,71.054,57005.0
2015-10-02 13:40:00,76.32,76.39,76.29,76.36,30704.0,71.0726,71.1378,71.0447,71.1099,30704.0
2015-10-02 13:45:00,76.34,76.59,76.32,76.56,33418.0,71.0912,71.3241,71.0726,71.2961,33418.0
2015-10-02 13:50:00,76.55,76.6,76.4,76.42,38148.0,71.2868,71.3334,71.1471,71.1657,38148.0
2015-10-02 13:55:00,76.44,76.6,76.4,76.43,31994.0,71.1844,71.3334,71.1471,71.1751,31994.0
2015-10-02 14:00:00,76.44,76.49,76.39,76.45,26290.0,71.1844,71.2309,71.1378,71.1937,26290.0
2015-10-02 14:05:00,76.44,76.72,76.39,76.72,38799.0,71.1844,71.4451,71.1378,71.4451,38799.0
2015-10-02 14:10:00,76.71,76.71,76.42,76.42,30110.0,71.4358,71.4358,71.1657,71.1657,30110.0
2015-10-02 14:15:00,76.42,76.67,76.42,76.63,35682.0,71.1657,71.3986,71.1657,71.3613,35682.0
2015-10-02 14:20:00,76.64,76.93,76.61,76.92,48432.0,71.3706,71.6407,71.3427,71.6314,48432.0
2015-10-02 14:25:00,76.9,76.98,76.8,76.84,30029.0,71.6127,71.6872,71.5196,71.5569,30029.0
2015-10-02 14:30:00,76.83,76.9,76.65,76.69,33332.0,71.5476,71.6127,71.3799,71.4172,33332.0
2015-10-02 14:35:00,76.69,76.79,76.62,76.79,27674.0,71.4172,71.5103,71.352,71.5103,27674.0
2015-10-02 14:40:00,76.79,76.82,76.53,76.7,27000.0,71.5103,71.5382,71.2682,71.4265,27000.0
2015-10-02 14:45:00,76.74,76.74,76.55,76.56,30936.0,71.4637,71.4637,71.2868,71.2961,30936.0
2015-10-02 14:50:00,76.57,76.7,76.47,76.62,33495.0,71.3054,71.4265,71.2123,71.352,33495.0
2015-10-02 14:55:00,76.61,76.73,76.48,76.52,33584.0,71.3427,71.4544,71.2216,71.2589,33584.0
2015-10-02 15:00:00,76.51,76.63,76.49,76.6,29082.0,71.2496,71.3613,71.2309,71.3334,29082.0
2015-10-02 15:05:00,76.62,76.9,76.56,76.89,23853.0,71.352,71.6127,71.2961,71.6034,23853.0
2015-10-02 15:10:00,76.9,76.99,76.81,76.98,31825.0,71.6127,71.6966,71.5289,71.6872,31825.0
2015-10-02 15:15:00,76.99,77.15,76.99,77.11,28459.0,71.6966,71.8456,71.6966,71.8083,28459.0
2015-10-02 15:20:00,77.1,77.23,77.05,77.22,36120.0,71.799,71.9201,71.7524,71.9107,36120.0
2015-10-02 15:25:00,77.23,77.4,77.21,77.4,31745.0,71.9201,72.0784,71.9014,72.0784,31745.0
2015-10-02 15:30:00,77.41,77.44,77.28,77.39,59054.0,72.0877,72.1156,71.9666,72.0691,59054.0
2015-10-02 15:35:00,77.4,77.52,77.37,77.45,85650.0,72.0784,72.1901,72.0504,72.1249,85650.0
2015-10-02 15:40:00,77.42,77.54,77.33,77.53,91004.0,72.097,72.2087,72.0132,72.1994,91004.0
2015-10-02 15:45:00,77.53,77.71,77.47,77.67,115996.0,72.1994,72.3671,72.1436,72.3298,115996.0
2015-10-02 15:50:00,77.69,77.78,77.6,77.75,116664.0,72.3484,72.4322,72.2646,72.4043,116664.0
2015-10-02 15:55:00,77.75,77.91,77.72,77.89,185878.0,72.4043,72.5533,72.3764,72.5347,185878.0
2015-10-05 09:30:00,78.67,79.51,78.57,79.42,31157.0,73.261,74.0433,73.1679,73.9595,31157.0
2015-10-05 09:35:00,79.51,79.67,79.13,79.65,46016.0,74.0433,74.1923,73.6894,74.1737,46016.0
2015-10-05 09:40:00,79.65,79.88,79.65,79.87,51141.0,74.1737,74.3879,74.1737,74.3785,51141.0
2015-10-05 09:45:00,79.87,80.1,79.82,80.07,40602.0,74.3785,74.5927,74.332,74.5648,40602.0
2015-10-05 09:50:00,80.05,80.31,80.05,80.3,49330.0,74.5462,74.7883,74.5462,74.779,49330.0
2015-10-05 09:55:00,80.25,80.37,79.86,80.24,43571.0,74.7324,74.8442,74.3692,74.7231,43571.0
2015-10-05 10:00:00,80.25,80.5,80.12,80.25,125528.0,74.7324,74.9652,74.6114,74.7324,125528.0
2015-10-05 10:05:00,80.29,80.95,80.25,80.85,48663.0,74.7697,75.3843,74.7324,75.2912,48663.0
2015-10-05 10:10:00,80.9,81.23,80.63,81.15,57683.0,75.3377,75.645,75.0863,75.5705,57683.0
2015-10-05 10:15:00,81.17,81.39,80.77,80.84,96939.0,75.5892,75.794,75.2167,75.2818,96939.0
2015-10-05 10:20:00,80.81,80.81,80.4,80.55,34595.0,75.2539,75.2539,74.8721,75.0118,34595.0
2015-10-05 10:25:00,80.57,80.63,80.41,80.53,37167.0,75.0304,75.0863,74.8814,74.9932,37167.0
2015-10-05 10:30:00,80.56,80.83,80.16,80.16,54929.0,75.0211,75.2725,74.6486,74.6486,54929.0
2015-10-05 10:35:00,80.19,80.33,79.84,79.86,32853.0,74.6765,74.8069,74.3506,74.3692,32853.0
2015-10-05 10:40:00,79.87,80.23,79.77,80.2,47373.0,74.3785,74.7138,74.2854,74.6859,47373.0
2015-10-05 10:45:00,80.2,80.55,80.17,80.53,35058.0,74.6859,75.0118,74.6579,74.9932,35058.0
2015-10-05 10:50:00,80.48,80.49,80.1,80.11,67896.0,74.9466,74.9559,74.5927,74.602,67896.0
2015-10-05 10:55:00,80.09,80.09,79.83,79.89,52702.0,74.5834,74.5834,74.3413,74.3972,52702.0
2015-10-05 11:00:00,79.89,80.06,79.82,79.82,35901.0,74.3972,74.5555,74.332,74.332,35901.0
2015-10-05 11:05:00,79.84,79.93,79.65,79.65,54062.0,74.3506,74.4344,74.1737,74.1737,54062.0
2015-10-05 11:10:00,79.69,79.69,79.53,79.53,72745.0,74.2109,74.2109,74.0619,74.0619,72745.0
2015-10-05 11:15:00,79.51,79.59,79.13,79.13,37341.0,74.0433,74.1178,73.6894,73.6894,37341.0
2015-10-05 11:20:00,79.19,79.27,79.08,79.11,25642.0,73.7453,73.8198,73.6429,73.6708,25642.0
2015-10-05 11:25:00,79.09,79.09,78.84,78.92,27774.0,73.6522,73.6522,73.4194,73.4939,27774.0
2015-10-05 11:30:00,78.93,79.1,78.87,78.97,25445.0,73.5032,73.6615,73.4473,73.5404,25445.0
2015-10-05 11:35:00,78.95,79.03,78.87,78.92,33097.0,73.5218,73.5963,73.4473,73.4939,33097.0
2015-10-05 11:40:00,78.9,79.04,78.88,78.93,24423.0,73.4752,73.6056,73.4566,73.5032,24423.0
2015-10-05 11:45:00,78.94,79.07,78.85,78.85,20854.0,73.5125,73.6335,73.4287,73.4287,20854.0
2015-10-05 11:50:00,78.88,78.95,78.72,78.76,20123.0,73.4566,73.5218,73.3076,73.3449,20123.0
2015-10-05 11:55:00,78.74,78.83,78.52,78.83,20002.0,73.3262,73.41,73.1214,73.41,20002.0
2015-10-05 12:00:00,78.82,78.82,78.63,78.67,20008.0,73.4007,73.4007,73.2238,73.261,20008.0
2015-10-05 12:05:00,78.68,78.93,78.67,78.73,27112.0,73.2704,73.5032,73.261,73.3169,27112.0
2015-10-05 12:10:00,78.71,78.72,78.47,78.59,27552.0,73.2983,73.3076,73.0748,73.1865,27552.0
2015-10-05 12:15:00,78.62,78.91,78.57,78.86,15593.0,73.2145,73.4845,73.1679,73.438,15593.0
2015-10-05 12:20:00,78.79,78.84,78.4,78.43,16641.0,73.3728,73.4194,73.0096,73.0375,16641.0
2015-10-05 12:25:00,78.43,78.54,78.41,78.53,9799.0,73.0375,73.14,73.0189,73.1307,9799.0
2015-10-05 12:30:00,78.54,78.54,78.37,78.38,10054.0,73.14,73.14,72.9817,72.991,10054.0
2015-10-05 12:35:00,78.36,78.59,78.32,78.35,25646.0,72.9724,73.1865,72.9351,72.963,25646.0
2015-10-05 12:40:00,78.34,78.34,78.19,78.25,13167.0,72.9537,72.9537,72.814,72.8699,13167.0
2015-10-05 12:45:00,78.25,78.34,78.2,78.24,16883.0,72.8699,72.9537,72.8234,72.8606,16883.0
2015-10-05 12:50:00,78.25,78.27,78.08,78.09,10130.0,72.8699,72.8885,72.7116,72.7209,10130.0
2015-10-05 12:55:00,78.07,78.15,78.0,78.12,23256.0,72.7023,72.7768,72.6371,72.7489,23256.0
2015-10-05 13:00:00,78.13,78.24,78.11,78.18,14899.0,72.7582,72.8606,72.7396,72.8047,14899.0
2015-10-05 13:05:00,78.12,78.2,78.1,78.19,13722.0,72.7489,72.8234,72.7302,72.814,13722.0
2015-10-05 13:10:00,78.21,78.25,78.13,78.16,32303.0,72.8327,72.8699,72.7582,72.7861,32303.0
2015-10-05 13:15:00,78.17,78.3,78.14,78.24,19263.0,72.7954,72.9165,72.7675,72.8606,19263.0
2015-10-05 13:20:00,78.25,78.27,78.06,78.13,25994.0,72.8699,72.8885,72.693,72.7582,25994.0
2015-10-05 13:25:00,78.15,78.3,78.14,78.17,14443.0,72.7768,72.9165,72.7675,72.7954,14443.0
2015-10-05 13:30:00,78.17,78.25,78.09,78.09,17603.0,72.7954,72.8699,72.7209,72.7209,17603.0
2015-10-05 13:35:00,78.1,78.25,78.1,78.25,17714.0,72.7302,72.8699,72.7302,72.8699,17714.0
2015-10-05 13:40:00,78.24,78.34,78.19,78.2,36782.0,72.8606,72.9537,72.814,72.8234,36782.0
2015-10-05 13:45:00,78.23,78.37,78.23,78.29,26153.0,72.8513,72.9817,72.8513,72.9072,26153.0
2015-10-05 13:50:00,78.29,78.29,78.15,78.19,28687.0,72.9072,72.9072,72.7768,72.814,28687.0
2015-10-05 13:55:00,78.21,78.32,78.21,78.24,20865.0,72.8327,72.9351,72.8327,72.8606,20865.0
2015-10-05 14:00:00,78.27,78.41,78.26,78.26,22223.0,72.8885,73.0189,72.8792,72.8792,22223.0
2015-10-05 14:05:00,78.27,78.3,78.09,78.09,23929.0,72.8885,72.9165,72.7209,72.7209,23929.0
2015-10-05 14:10:00,78.1,78.13,77.93,77.97,32586.0,72.7302,72.7582,72.5719,72.6092,32586.0
2015-10-05 14:15:00,77.99,78.22,77.91,78.22,31992.0,72.6278,72.842,72.5533,72.842,31992.0
2015-10-05 14:20:00,78.2,78.47,78.19,78.47,42707.0,72.8234,73.0748,72.814,73.0748,42707.0
2015-10-05 14:25:00,78.46,78.64,78.44,78.64,24576.0,73.0655,73.2331,73.0469,73.2331,24576.0
2015-10-05 14:30:00,78.64,78.76,78.64,78.69,29501.0,73.2331,73.3449,73.2331,73.2797,29501.0
2015-10-05 14:35:00,78.66,79.04,78.64,79.02,43768.0,73.2517,73.6056,73.2331,73.587,43768.0
2015-10-05 14:40:00,79.03,79.17,78.95,79.0,43873.0,73.5963,73.7267,73.5218,73.5684,43873.0
2015-10-05 14:45:00,78.98,79.14,78.88,78.91,60951.0,73.5497,73.6987,73.4566,73.4845,60951.0
2015-10-05 14:50:00,78.92,79.18,78.91,79.0,51359.0,73.4939,73.736,73.4845,73.5684,51359.0
2015-10-05 14:55:00,79.02,79.22,79.02,79.2,31808.0,73.587,73.7732,73.587,73.7546,31808.0
2015-10-05 15:00:00,79.2,79.23,79.09,79.14,40881.0,73.7546,73.7825,73.6522,73.6987,40881.0
2015-10-05 15:05:00,79.14,79.34,79.09,79.12,69735.0,73.6987,73.885,73.6522,73.6801,69735.0
2015-10-05 15:10:00,79.14,79.17,78.96,78.97,27946.0,73.6987,73.7267,73.5311,73.5404,27946.0
2015-10-05 15:15:00,78.96,79.03,78.88,78.91,33655.0,73.5311,73.5963,73.4566,73.4845,33655.0
2015-10-05 15:20:00,78.89,79.0,78.79,78.85,85211.0,73.4659,73.5684,73.3728,73.4287,85211.0
2015-10-05 15:25:00,78.84,78.85,78.74,78.78,34637.0,73.4194,73.4287,73.3262,73.3635,34637.0
2015-10-05 15:30:00,78.78,78.97,78.76,78.85,68223.0,73.3635,73.5404,73.3449,73.4287,68223.0
2015-10-05 15:35:00,78.85,78.94,78.76,78.84,55760.0,73.4287,73.5125,73.3449,73.4194,55760.0
2015-10-05 15:40:00,78.83,78.85,78.73,78.77,49329.0,73.41,73.4287,73.3169,73.3542,49329.0
2015-10-05 15:45:00,78.74,78.85,78.71,78.72,102541.0,73.3262,73.4287,73.2983,73.3076,102541.0
2015-10-05 15:50:00,78.72,78.95,78.67,78.83,185745.0,73.3076,73.5218,73.261,73.41,185745.0
2015-10-05 15:55:00,78.82,78.87,78.75,78.82,171881.0,73.4007,73.4473,73.3355,73.4007,171881.0
2015-10-06 09:30:00,78.95,78.95,78.55,78.64,64405.0,73.5218,73.5218,73.1493,73.2331,64405.0
2015-10-06 09:35:00,78.65,78.94,78.2,78.65,27240.0,73.2424,73.5125,72.8234,73.2424,27240.0
2015-10-06 09:40:00,78.6,78.74,78.24,78.46,21395.0,73.1959,73.3262,72.8606,73.0655,21395.0
2015-10-06 09:45:00,78.46,78.78,78.46,78.55,10802.0,73.0655,73.3635,73.0655,73.1493,10802.0
2015-10-06 09:50:00,78.6,78.85,78.5,78.72,41349.0,73.1959,73.4287,73.1027,73.3076,41349.0
2015-10-06 09:55:00,78.73,78.97,78.63,78.96,39171.0,73.3169,73.5404,73.2238,73.5311,39171.0
2015-10-06 10:00:00,79.01,79.31,79.0,79.16,29358.0,73.5777,73.857,73.5684,73.7174,29358.0
2015-10-06 10:05:00,79.08,79.08,78.69,78.87,40064.0,73.6429,73.6429,73.2797,73.4473,40064.0
2015-10-06 10:10:00,78.9,79.05,78.75,78.89,70777.0,73.4752,73.6149,73.3355,73.4659,70777.0
2015-10-06 10:15:00,78.93,79.04,78.52,78.54,32986.0,73.5032,73.6056,73.1214,73.14,32986.0
2015-10-06 10:20:00,78.53,78.58,78.1,78.16,56181.0,73.1307,73.1772,72.7302,72.7861,56181.0
2015-10-06 10:25:00,78.15,78.15,77.96,78.05,73122.0,72.7768,72.7768,72.5999,72.6837,73122.0
2015-10-06 10:30:00,78.08,78.13,77.92,78.03,31582.0,72.7116,72.7582,72.5626,72.6651,31582.0
2015-10-06 10:35:00,78.05,78.07,77.84,77.95,26878.0,72.6837,72.7023,72.4881,72.5906,26878.0
2015-10-06 10:40:00,77.95,78.1,77.61,77.65,127745.0,72.5906,72.7302,72.2739,72.3112,127745.0
2015-10-06 10:45:00,77.65,77.86,77.52,77.63,38251.0,72.3112,72.5067,72.1901,72.2926,38251.0
2015-10-06 10:50:00,77.73,77.88,77.65,77.84,17704.0,72.3857,72.5254,72.3112,72.4881,17704.0
2015-10-06 10:55:00,77.84,77.86,77.64,77.78,61037.0,72.4881,72.5067,72.3019,72.4322,61037.0
2015-10-06 11:00:00,77.75,77.84,77.69,77.73,22481.0,72.4043,72.4881,72.3484,72.3857,22481.0
2015-10-06 11:05:00,77.72,77.84,77.62,77.78,18917.0,72.3764,72.4881,72.2832,72.4322,18917.0
2015-10-06 11:10:00,77.79,77.8,77.63,77.77,77683.0,72.4416,72.4509,72.2926,72.4229,77683.0
2015-10-06 11:15:00,77.75,77.84,77.7,77.81,28159.0,72.4043,72.4881,72.3577,72.4602,28159.0
2015-10-06 11:20:00,77.82,77.9,77.79,77.87,23737.0,72.4695,72.544,72.4416,72.5161,23737.0
2015-10-06 11:25:00,77.85,77.98,77.77,77.94,53297.0,72.4974,72.6185,72.4229,72.5812,53297.0
2015-10-06 11:30:00,77.96,77.96,77.65,77.7,45495.0,72.5999,72.5999,72.3112,72.3577,45495.0
2015-10-06 11:35:00,77.72,77.87,77.47,77.48,56368.0,72.3764,72.5161,72.1436,72.1529,56368.0
2015-10-06 11:40:00,77.48,77.63,77.48,77.5,54550.0,72.1529,72.2926,72.1529,72.1715,54550.0
2015-10-06 11:45:00,77.49,77.59,77.22,77.26,43997.0,72.1622,72.2553,71.9107,71.948,43997.0
2015-10-06 11:50:00,77.27,77.34,77.0,77.01,40688.0,71.9573,72.0225,71.7059,71.7152,40688.0
2015-10-06 11:55:00,77.03,77.08,76.81,76.89,34774.0,71.7338,71.7804,71.5289,71.6034,34774.0
2015-10-06 12:00:00,76.85,77.18,76.78,77.17,26795.0,71.5662,71.8735,71.501,71.8642,26795.0
2015-10-06 12:05:00,77.13,77.39,77.06,77.31,43145.0,71.8269,72.0691,71.7617,71.9946,43145.0
2015-10-06 12:10:00,77.28,77.45,77.14,77.33,28575.0,71.9666,72.1249,71.8362,72.0132,28575.0
2015-10-06 12:15:00,77.33,77.33,76.88,76.9,46901.0,72.0132,72.0132,71.5941,71.6127,46901.0
2015-10-06 12:20:00,76.98,77.04,76.86,76.86,41217.0,71.6872,71.7431,71.5755,71.5755,41217.0
2015-10-06 12:25:00,76.87,76.93,76.67,76.69,35439.0,71.5848,71.6407,71.3986,71.4172,35439.0
2015-10-06 12:30:00,76.65,76.8,76.41,76.41,25699.0,71.3799,71.5196,71.1564,71.1564,25699.0
2015-10-06 12:35:00,76.4,76.42,76.23,76.33,32627.0,71.1471,71.1657,70.9888,71.0819,32627.0
2015-10-06 12:40:00,76.32,76.32,76.08,76.19,80025.0,71.0726,71.0726,70.8491,70.9516,80025.0
2015-10-06 12:45:00,76.2,76.32,76.06,76.31,34238.0,70.9609,71.0726,70.8305,71.0633,34238.0
2015-10-06 12:50:00,76.32,76.52,76.31,76.5,25627.0,71.0726,71.2589,71.0633,71.2402,25627.0
2015-10-06 12:55:00,76.49,76.7,76.45,76.67,20333.0,71.2309,71.4265,71.1937,71.3986,20333.0
2015-10-06 13:00:00,76.7,76.84,76.66,76.66,25991.0,71.4265,71.5569,71.3892,71.3892,25991.0
2015-10-06 13:05:00,76.67,76.81,76.64,76.77,12508.0,71.3986,71.5289,71.3706,71.4917,12508.0
2015-10-06 13:10:00,76.79,77.17,76.77,77.15,41736.0,71.5103,71.8642,71.4917,71.8456,41736.0
2015-10-06 13:15:00,77.12,77.16,76.88,76.88,40391.0,71.8176,71.8549,71.5941,71.5941,40391.0
2015-10-06 13:20:00,76.91,77.09,76.89,77.0,20303.0,71.6221,71.7897,71.6034,71.7059,20303.0
2015-10-06 13:25:00,77.05,77.21,76.98,77.11,43840.0,71.7524,71.9014,71.6872,71.8083,43840.0
2015-10-06 13:30:00,77.11,77.16,76.89,76.92,28708.0,71.8083,71.8549,71.6034,71.6314,28708.0
2015-10-06 13:35:00,76.94,77.01,76.86,76.86,31491.0,71.65,71.7152,71.5755,71.5755,31491.0
2015-10-06 13:40:00,76.86,76.86,76.53,76.57,34686.0,71.5755,71.5755,71.2682,71.3054,34686.0
2015-10-06 13:45:00,76.53,76.54,76.37,76.45,24328.0,71.2682,71.2775,71.1192,71.1937,24328.0
2015-10-06 13:50:00,76.45,76.72,76.41,76.66,28865.0,71.1937,71.4451,71.1564,71.3892,28865.0
2015-10-06 13:55:00,76.69,76.76,76.63,76.64,19493.0,71.4172,71.4824,71.3613,71.3706,19493.0
2015-10-06 14:00:00,76.62,76.78,76.52,76.69,20414.0,71.352,71.501,71.2589,71.4172,20414.0
2015-10-06 14:05:00,76.69,76.77,76.61,76.64,21809.0,71.4172,71.4917,71.3427,71.3706,21809.0
2015-10-06 14:10:00,76.63,76.95,76.63,76.95,43883.0,71.3613,71.6593,71.3613,71.6593,43883.0
2015-10-06 14:15:00,76.96,77.03,76.92,76.96,65038.0,71.6686,71.7338,71.6314,71.6686,65038.0
2015-10-06 14:20:00,76.97,77.0,76.85,76.91,37693.0,71.6779,71.7059,71.5662,71.6221,37693.0
2015-10-06 14:25:00,76.94,77.01,76.89,76.99,33349.0,71.65,71.7152,71.6034,71.6966,33349.0
2015-10-06 14:30:00,76.99,77.05,76.86,77.04,23604.0,71.6966,71.7524,71.5755,71.7431,23604.0
2015-10-06 14:35:00,77.03,77.21,77.0,77.14,33796.0,71.7338,71.9014,71.7059,71.8362,33796.0
2015-10-06 14:40:00,77.14,77.14,76.77,76.8,55614.0,71.8362,71.8362,71.4917,71.5196,55614.0
2015-10-06 14:45:00,76.8,77.06,76.77,77.03,24491.0,71.5196,71.7617,71.4917,71.7338,24491.0
2015-10-06 14:50:00,77.08,77.15,76.95,76.98,21051.0,71.7804,71.8456,71.6593,71.6872,21051.0
2015-10-06 14:55:00,76.99,76.99,76.68,76.76,25895.0,71.6966,71.6966,71.4079,71.4824,25895.0
2015-10-06 15:00:00,76.77,77.02,76.74,76.92,35055.0,71.4917,71.7245,71.4637,71.6314,35055.0
2015-10-06 15:05:00,76.93,77.16,76.92,77.11,58696.0,71.6407,71.8549,71.6314,71.8083,58696.0
2015-10-06 15:10:00,77.13,77.17,76.89,76.96,25568.0,71.8269,71.8642,71.6034,71.6686,25568.0
2015-10-06 15:15:00,76.94,77.13,76.91,77.13,39256.0,71.65,71.8269,71.6221,71.8269,39256.0
2015-10-06 15:20:00,77.11,77.23,77.0,77.14,39415.0,71.8083,71.9201,71.7059,71.8362,39415.0
2015-10-06 15:25:00,77.15,77.21,77.06,77.17,36956.0,71.8456,71.9014,71.7617,71.8642,36956.0
2015-10-06 15:30:00,77.15,77.24,77.11,77.15,76914.0,71.8456,71.9294,71.8083,71.8456,76914.0
2015-10-06 15:35:00,77.15,77.2,76.88,76.97,46107.0,71.8456,71.8921,71.5941,71.6779,46107.0
2015-10-06 15:40:00,76.96,77.05,76.88,77.03,30148.0,71.6686,71.7524,71.5941,71.7338,30148.0
2015-10-06 15:45:00,77.05,77.15,77.03,77.14,56708.0,71.7524,71.8456,71.7338,71.8362,56708.0
2015-10-06 15:50:00,77.14,77.22,77.09,77.21,78860.0,71.8362,71.9107,71.7897,71.9014,78860.0
2015-10-06 15:55:00,77.21,77.23,77.1,77.18,142093.0,71.9014,71.9201,71.799,71.8735,142093.0
2015-10-07 09:30:00,77.32,77.32,76.82,77.0,68589.0,72.0039,72.0039,71.5382,71.7059,68589.0
2015-10-07 09:35:00,76.92,76.92,76.01,76.06,48327.0,71.6314,71.6314,70.7839,70.8305,48327.0
2015-10-07 09:40:00,76.18,76.2,75.66,75.7,87553.0,70.9422,70.9609,70.458,70.4952,87553.0
2015-10-07 09:45:00,75.83,76.66,75.74,76.62,66216.0,70.6163,71.3892,70.5325,71.352,66216.0
2015-10-07 09:50:00,76.63,76.73,75.95,76.17,51954.0,71.3613,71.4544,70.7281,70.9329,51954.0
2015-10-07 09:55:00,76.15,76.37,76.01,76.18,54298.0,70.9143,71.1192,70.7839,70.9422,54298.0
2015-10-07 10:00:00,76.18,76.54,76.05,76.47,106985.0,70.9422,71.2775,70.8212,71.2123,106985.0
2015-10-07 10:05:00,76.46,76.46,76.2,76.41,35419.0,71.203,71.203,70.9609,71.1564,35419.0
2015-10-07 10:10:00,76.45,76.82,76.37,76.8,99948.0,71.1937,71.5382,71.1192,71.5196,99948.0
2015-10-07 10:15:00,76.81,76.87,76.66,76.75,52411.0,71.5289,71.5848,71.3892,71.4731,52411.0
2015-10-07 10:20:00,76.71,76.71,76.15,76.17,49384.0,71.4358,71.4358,70.9143,70.9329,49384.0
2015-10-07 10:25:00,76.17,76.5,76.17,76.49,36345.0,70.9329,71.2402,70.9329,71.2309,36345.0
2015-10-07 10:30:00,76.48,76.54,76.3,76.39,65051.0,71.2216,71.2775,71.054,71.1378,65051.0
2015-10-07 10:35:00,76.42,76.93,76.42,76.66,28483.0,71.1657,71.6407,71.1657,71.3892,28483.0
2015-10-07 10:40:00,76.62,76.64,76.35,76.38,26070.0,71.352,71.3706,71.1006,71.1285,26070.0
2015-10-07 10:45:00,76.39,76.39,76.02,76.11,48667.0,71.1378,71.1378,70.7932,70.8771,48667.0
2015-10-07 10:50:00,76.12,76.19,75.8,75.94,105852.0,70.8864,70.9516,70.5884,70.7187,105852.0
2015-10-07 10:55:00,75.94,75.98,75.6,75.6,97648.0,70.7187,70.756,70.4021,70.4021,97648.0
2015-10-07 11:00:00,75.6,75.97,75.45,75.94,69439.0,70.4021,70.7467,70.2624,70.7187,69439.0
2015-10-07 11:05:00,75.94,76.1,75.84,76.07,32184.0,70.7187,70.8677,70.6256,70.8398,32184.0
2015-10-07 11:10:00,76.07,76.13,75.79,75.94,32328.0,70.8398,70.8957,70.5791,70.7187,32328.0
2015-10-07 11:15:00,75.94,76.17,75.86,76.17,27525.0,70.7187,70.9329,70.6442,70.9329,27525.0
2015-10-07 11:20:00,76.17,76.27,76.11,76.15,30992.0,70.9329,71.0261,70.8771,70.9143,30992.0
2015-10-07 11:25:00,76.15,76.15,75.99,76.06,33190.0,70.9143,70.9143,70.7653,70.8305,33190.0
2015-10-07 11:30:00,76.05,76.35,75.92,76.35,17542.0,70.8212,71.1006,70.7001,71.1006,17542.0
2015-10-07 11:35:00,76.39,76.76,76.32,76.76,27727.0,71.1378,71.4824,71.0726,71.4824,27727.0
2015-10-07 11:40:00,76.74,76.77,76.52,76.52,22714.0,71.4637,71.4917,71.2589,71.2589,22714.0
2015-10-07 11:45:00,76.52,76.74,76.42,76.65,22491.0,71.2589,71.4637,71.1657,71.3799,22491.0
2015-10-07 11:50:00,76.65,77.15,76.64,77.12,46937.0,71.3799,71.8456,71.3706,71.8176,46937.0
2015-10-07 11:55:00,77.12,77.37,77.07,77.19,44920.0,71.8176,72.0504,71.7711,71.8828,44920.0
2015-10-07 12:00:00,77.26,77.26,76.93,76.94,26118.0,71.948,71.948,71.6407,71.65,26118.0
2015-10-07 12:05:00,76.94,77.1,76.92,77.06,23345.0,71.65,71.799,71.6314,71.7617,23345.0
2015-10-07 12:10:00,77.08,77.13,76.9,76.92,22210.0,71.7804,71.8269,71.6127,71.6314,22210.0
2015-10-07 12:15:00,76.95,77.38,76.91,77.37,21228.0,71.6593,72.0597,71.6221,72.0504,21228.0
2015-10-07 12:20:00,77.36,77.44,77.2,77.22,39053.0,72.0411,72.1156,71.8921,71.9107,39053.0
2015-10-07 12:25:00,77.18,77.18,76.94,76.94,18310.0,71.8735,71.8735,71.65,71.65,18310.0
2015-10-07 12:30:00,76.95,77.3,76.9,77.25,18228.0,71.6593,71.9852,71.6127,71.9387,18228.0
2015-10-07 12:35:00,77.23,77.37,77.2,77.35,18300.0,71.9201,72.0504,71.8921,72.0318,18300.0
2015-10-07 12:40:00,77.35,77.56,77.13,77.52,34048.0,72.0318,72.2274,71.8269,72.1901,34048.0
2015-10-07 12:45:00,77.52,77.53,77.35,77.39,21080.0,72.1901,72.1994,72.0318,72.0691,21080.0
2015-10-07 12:50:00,77.41,77.43,77.15,77.21,24198.0,72.0877,72.1063,71.8456,71.9014,24198.0
2015-10-07 12:55:00,77.22,77.37,77.19,77.27,17795.0,71.9107,72.0504,71.8828,71.9573,17795.0
2015-10-07 13:00:00,77.27,77.39,77.11,77.14,20801.0,71.9573,72.0691,71.8083,71.8362,20801.0
2015-10-07 13:05:00,77.14,77.35,77.13,77.25,30978.0,71.8362,72.0318,71.8269,71.9387,30978.0
2015-10-07 13:10:00,77.24,77.39,77.24,77.33,19043.0,71.9294,72.0691,71.9294,72.0132,19043.0
2015-10-07 13:15:00,77.35,77.43,77.24,77.24,20898.0,72.0318,72.1063,71.9294,71.9294,20898.0
2015-10-07 13:20:00,77.25,77.26,77.09,77.25,24826.0,71.9387,71.948,71.7897,71.9387,24826.0
2015-10-07 13:25:00,77.23,77.29,77.14,77.17,32170.0,71.9201,71.9759,71.8362,71.8642,32170.0
2015-10-07 13:30:00,77.2,77.57,77.2,77.55,25746.0,71.8921,72.2367,71.8921,72.2181,25746.0
2015-10-07 13:35:00,77.52,77.61,77.46,77.51,18104.0,72.1901,72.2739,72.1342,72.1808,18104.0
2015-10-07 13:40:00,77.49,77.55,77.33,77.49,26500.0,72.1622,72.2181,72.0132,72.1622,26500.0
2015-10-07 13:45:00,77.49,77.69,77.44,77.65,20648.0,72.1622,72.3484,72.1156,72.3112,20648.0
2015-10-07 13:50:00,77.63,77.66,77.48,77.6,20087.0,72.2926,72.3205,72.1529,72.2646,20087.0
2015-10-07 13:55:00,77.6,77.74,77.57,77.69,23316.0,72.2646,72.395,72.2367,72.3484,23316.0
2015-10-07 14:00:00,77.69,77.85,77.68,77.73,50268.0,72.3484,72.4974,72.3391,72.3857,50268.0
2015-10-07 14:05:00,77.76,77.79,77.62,77.62,51291.0,72.4136,72.4416,72.2832,72.2832,51291.0
2015-10-07 14:10:00,77.65,77.66,77.46,77.49,24883.0,72.3112,72.3205,72.1342,72.1622,24883.0
2015-10-07 14:15:00,77.47,77.58,77.39,77.39,22686.0,72.1436,72.246,72.0691,72.0691,22686.0
2015-10-07 14:20:00,77.41,77.43,77.2,77.28,30443.0,72.0877,72.1063,71.8921,71.9666,30443.0
2015-10-07 14:25:00,77.29,77.32,77.17,77.29,30701.0,71.9759,72.0039,71.8642,71.9759,30701.0
2015-10-07 14:30:00,77.28,77.45,77.15,77.18,29487.0,71.9666,72.1249,71.8456,71.8735,29487.0
2015-10-07 14:35:00,77.18,77.19,76.96,76.97,38912.0,71.8735,71.8828,71.6686,71.6779,38912.0
2015-10-07 14:40:00,76.95,77.16,76.9,77.1,35703.0,71.6593,71.8549,71.6127,71.799,35703.0
2015-10-07 14:45:00,77.09,77.09,76.89,76.94,32725.0,71.7897,71.7897,71.6034,71.65,32725.0
2015-10-07 14:50:00,76.94,76.97,76.81,76.86,32352.0,71.65,71.6779,71.5289,71.5755,32352.0
2015-10-07 14:55:00,76.86,76.96,76.85,76.86,32841.0,71.5755,71.6686,71.5662,71.5755,32841.0
2015-10-07 15:00:00,76.86,77.04,76.85,76.99,53250.0,71.5755,71.7431,71.5662,71.6966,53250.0
2015-10-07 15:05:00,76.99,77.02,76.88,76.88,60431.0,71.6966,71.7245,71.5941,71.5941,60431.0
2015-10-07 15:10:00,76.87,77.28,76.87,77.21,46325.0,71.5848,71.9666,71.5848,71.9014,46325.0
2015-10-07 15:15:00,77.22,77.48,77.16,77.41,52662.0,71.9107,72.1529,71.8549,72.0877,52662.0
2015-10-07 15:20:00,77.41,77.41,77.23,77.35,47802.0,72.0877,72.0877,71.9201,72.0318,47802.0
2015-10-07 15:25:00,77.35,77.47,77.3,77.38,45011.0,72.0318,72.1436,71.9852,72.0597,45011.0
2015-10-07 15:30:00,77.38,77.51,77.36,77.39,45440.0,72.0597,72.1808,72.0411,72.0691,45440.0
2015-10-07 15:35:00,77.41,77.48,77.36,77.45,57798.0,72.0877,72.1529,72.0411,72.1249,57798.0
2015-10-07 15:40:00,77.43,77.52,77.35,77.41,69844.0,72.1063,72.1901,72.0318,72.0877,69844.0
2015-10-07 15:45:00,77.43,77.45,77.19,77.21,91617.0,72.1063,72.1249,71.8828,71.9014,91617.0
2015-10-07 15:50:00,77.2,77.33,77.19,77.33,100609.0,71.8921,72.0132,71.8828,72.0132,100609.0
2015-10-07 15:55:00,77.33,77.57,77.33,77.54,142113.0,72.0132,72.2367,72.0132,72.2087,142113.0
2015-10-08 09:30:00,76.95,77.34,76.61,77.09,51626.0,71.6593,72.0225,71.3427,71.7897,51626.0
2015-10-08 09:35:00,77.01,77.01,75.97,76.37,37937.0,71.7152,71.7152,70.7467,71.1192,37937.0
2015-10-08 09:40:00,76.48,76.77,76.22,76.66,38611.0,71.2216,71.4917,70.9795,71.3892,38611.0
2015-10-08 09:45:00,76.62,76.98,76.48,76.67,29263.0,71.352,71.6872,71.2216,71.3986,29263.0
2015-10-08 09:50:00,76.71,76.83,76.45,76.6,12274.0,71.4358,71.5476,71.1937,71.3334,12274.0
2015-10-08 09:55:00,76.59,76.61,76.2,76.26,43044.0,71.3241,71.3427,70.9609,71.0167,43044.0
2015-10-08 10:00:00,76.33,76.52,76.29,76.45,30758.0,71.0819,71.2589,71.0447,71.1937,30758.0
2015-10-08 10:05:00,76.47,76.61,76.44,76.61,26576.0,71.2123,71.3427,71.1844,71.3427,26576.0
2015-10-08 10:10:00,76.61,76.64,76.41,76.51,30827.0,71.3427,71.3706,71.1564,71.2496,30827.0
2015-10-08 10:15:00,76.54,76.6,76.11,76.11,21783.0,71.2775,71.3334,70.8771,70.8771,21783.0
2015-10-08 10:20:00,76.11,76.12,75.96,76.07,23517.0,70.8771,70.8864,70.7374,70.8398,23517.0
2015-10-08 10:25:00,76.07,76.27,75.96,76.0,36018.0,70.8398,71.0261,70.7374,70.7746,36018.0
2015-10-08 10:30:00,75.98,76.25,75.97,76.21,26116.0,70.756,71.0074,70.7467,70.9702,26116.0
2015-10-08 10:35:00,76.21,76.24,76.06,76.21,78144.0,70.9702,70.9981,70.8305,70.9702,78144.0
2015-10-08 10:40:00,76.23,76.28,75.97,75.98,25432.0,70.9888,71.0354,70.7467,70.756,25432.0
2015-10-08 10:45:00,76.01,76.06,75.75,75.75,23584.0,70.7839,70.8305,70.5418,70.5418,23584.0
2015-10-08 10:50:00,75.77,75.79,75.6,75.65,18142.0,70.5604,70.5791,70.4021,70.4487,18142.0
2015-10-08 10:55:00,75.64,75.79,75.52,75.79,28660.0,70.4394,70.5791,70.3276,70.5791,28660.0
2015-10-08 11:00:00,75.76,75.89,75.34,75.34,31655.0,70.5511,70.6722,70.16,70.16,31655.0
2015-10-08 11:05:00,75.31,75.4,75.11,75.15,125191.0,70.1321,70.2159,69.9458,69.9831,125191.0
2015-10-08 11:10:00,75.15,75.25,74.84,74.89,39740.0,69.9831,70.0762,69.6944,69.7409,39740.0
2015-10-08 11:15:00,74.88,75.19,74.82,75.1,43783.0,69.7316,70.0203,69.6758,69.9365,43783.0
2015-10-08 11:20:00,75.09,75.11,74.77,74.77,59801.0,69.9272,69.9458,69.6292,69.6292,59801.0
2015-10-08 11:25:00,74.8,75.0,74.78,74.96,31452.0,69.6571,69.8434,69.6385,69.8061,31452.0
2015-10-08 11:30:00,74.97,75.33,74.94,75.24,25938.0,69.8154,70.1507,69.7875,70.0669,25938.0
2015-10-08 11:35:00,75.27,75.5,75.22,75.44,39339.0,70.0948,70.309,70.0483,70.2531,39339.0
2015-10-08 11:40:00,75.45,75.6,75.45,75.57,21282.0,70.2624,70.4021,70.2624,70.3742,21282.0
2015-10-08 11:45:00,75.55,75.58,75.42,75.49,25928.0,70.3556,70.3835,70.2345,70.2997,25928.0
2015-10-08 11:50:00,75.51,75.73,75.5,75.63,19562.0,70.3183,70.5232,70.309,70.4301,19562.0
2015-10-08 11:55:00,75.62,75.71,75.58,75.59,19085.0,70.4207,70.5046,70.3835,70.3928,19085.0
2015-10-08 12:00:00,75.6,75.6,75.38,75.38,22687.0,70.4021,70.4021,70.1973,70.1973,22687.0
2015-10-08 12:05:00,75.38,75.44,75.27,75.31,26743.0,70.1973,70.2531,70.0948,70.1321,26743.0
2015-10-08 12:10:00,75.3,75.58,75.28,75.57,31509.0,70.1228,70.3835,70.1041,70.3742,31509.0
2015-10-08 12:15:00,75.58,75.8,75.58,75.75,26330.0,70.3835,70.5884,70.3835,70.5418,26330.0
2015-10-08 12:20:00,75.77,75.8,75.69,75.77,30776.0,70.5604,70.5884,70.4859,70.5604,30776.0
2015-10-08 12:25:00,75.76,75.78,75.72,75.75,24356.0,70.5511,70.5697,70.5139,70.5418,24356.0
2015-10-08 12:30:00,75.78,75.84,75.74,75.75,45539.0,70.5697,70.6256,70.5325,70.5418,45539.0
2015-10-08 12:35:00,75.75,76.07,75.74,76.06,35777.0,70.5418,70.8398,70.5325,70.8305,35777.0
2015-10-08 12:40:00,76.07,76.18,76.04,76.05,34010.0,70.8398,70.9422,70.8119,70.8212,34010.0
2015-10-08 12:45:00,76.06,76.1,75.65,75.73,50207.0,70.8305,70.8677,70.4487,70.5232,50207.0
2015-10-08 12:50:00,75.72,75.86,75.58,75.78,48217.0,70.5139,70.6442,70.3835,70.5697,48217.0
2015-10-08 12:55:00,75.77,75.82,75.55,75.67,86785.0,70.5604,70.607,70.3556,70.4673,86785.0
2015-10-08 13:00:00,75.67,75.79,75.57,75.59,30980.0,70.4673,70.5791,70.3742,70.3928,30980.0
2015-10-08 13:05:00,75.6,75.77,75.6,75.61,14523.0,70.4021,70.5604,70.4021,70.4114,14523.0
2015-10-08 13:10:00,75.59,75.83,75.58,75.73,21620.0,70.3928,70.6163,70.3835,70.5232,21620.0
2015-10-08 13:15:00,75.71,75.89,75.69,75.86,20247.0,70.5046,70.6722,70.4859,70.6442,20247.0
2015-10-08 13:20:00,75.89,76.01,75.78,75.99,18439.0,70.6722,70.7839,70.5697,70.7653,18439.0
2015-10-08 13:25:00,76.01,76.09,75.99,76.02,29084.0,70.7839,70.8584,70.7653,70.7932,29084.0
2015-10-08 13:30:00,76.01,76.03,75.85,75.86,20350.0,70.7839,70.8026,70.6349,70.6442,20350.0
2015-10-08 13:35:00,75.85,75.96,75.8,75.96,18014.0,70.6349,70.7374,70.5884,70.7374,18014.0
2015-10-08 13:40:00,75.95,76.0,75.93,75.97,16098.0,70.7281,70.7746,70.7094,70.7467,16098.0
2015-10-08 13:45:00,75.97,76.07,75.93,76.07,21782.0,70.7467,70.8398,70.7094,70.8398,21782.0
2015-10-08 13:50:00,76.06,76.08,75.99,76.02,23083.0,70.8305,70.8491,70.7653,70.7932,23083.0
2015-10-08 13:55:00,76.01,76.05,75.96,75.97,24723.0,70.7839,70.8212,70.7374,70.7467,24723.0
2015-10-08 14:00:00,75.98,76.27,75.95,76.11,39603.0,70.756,71.0261,70.7281,70.8771,39603.0
2015-10-08 14:05:00,76.15,76.15,75.74,75.9,37441.0,70.9143,70.9143,70.5325,70.6815,37441.0
2015-10-08 14:10:00,75.92,76.27,75.92,76.17,36312.0,70.7001,71.0261,70.7001,70.9329,36312.0
2015-10-08 14:15:00,76.14,76.23,75.95,76.02,45325.0,70.905,70.9888,70.7281,70.7932,45325.0
2015-10-08 14:20:00,76.04,76.1,75.94,76.06,30291.0,70.8119,70.8677,70.7187,70.8305,30291.0
2015-10-08 14:25:00,76.05,76.17,76.0,76.08,24325.0,70.8212,70.9329,70.7746,70.8491,24325.0
2015-10-08 14:30:00,76.07,76.38,76.06,76.32,30146.0,70.8398,71.1285,70.8305,71.0726,30146.0
2015-10-08 14:35:00,76.31,76.57,76.26,76.53,36075.0,71.0633,71.3054,71.0167,71.2682,36075.0
2015-10-08 14:40:00,76.53,76.7,76.53,76.7,40658.0,71.2682,71.4265,71.2682,71.4265,40658.0
2015-10-08 14:45:00,76.72,76.79,76.68,76.7,34700.0,71.4451,71.5103,71.4079,71.4265,34700.0
2015-10-08 14:50:00,76.71,76.75,76.59,76.64,33160.0,71.4358,71.4731,71.3241,71.3706,33160.0
2015-10-08 14:55:00,76.65,76.93,76.63,76.88,44901.0,71.3799,71.6407,71.3613,71.5941,44901.0
2015-10-08 15:00:00,76.87,77.02,76.81,76.84,41984.0,71.5848,71.7245,71.5289,71.5569,41984.0
2015-10-08 15:05:00,76.83,76.95,76.75,76.82,31101.0,71.5476,71.6593,71.4731,71.5382,31101.0
2015-10-08 15:10:00,76.82,76.97,76.8,76.92,20918.0,71.5382,71.6779,71.5196,71.6314,20918.0
2015-10-08 15:15:00,76.92,77.0,76.84,76.94,51588.0,71.6314,71.7059,71.5569,71.65,51588.0
2015-10-08 15:20:00,76.97,77.02,76.83,76.84,69918.0,71.6779,71.7245,71.5476,71.5569,69918.0
2015-10-08 15:25:00,76.85,76.88,76.74,76.77,21737.0,71.5662,71.5941,71.4637,71.4917,21737.0
2015-10-08 15:30:00,76.76,76.81,76.71,76.72,42440.0,71.4824,71.5289,71.4358,71.4451,42440.0
2015-10-08 15:35:00,76.71,76.77,76.56,76.59,38583.0,71.4358,71.4917,71.2961,71.3241,38583.0
2015-10-08 15:40:00,76.59,76.67,76.5,76.51,66704.0,71.3241,71.3986,71.2402,71.2496,66704.0
2015-10-08 15:45:00,76.5,76.68,76.41,76.64,80623.0,71.2402,71.4079,71.1564,71.3706,80623.0
2015-10-08 15:50:00,76.65,76.76,76.63,76.75,101104.0,71.3799,71.4824,71.3613,71.4731,101104.0
2015-10-08 15:55:00,76.75,76.76,76.6,76.65,135247.0,71.4731,71.4824,71.3334,71.3799,135247.0
2015-10-09 09:30:00,76.66,76.67,76.18,76.23,17640.0,71.3892,71.3986,70.9422,70.9888,17640.0
2015-10-09 09:35:00,76.23,76.47,75.95,76.46,23250.0,70.9888,71.2123,70.7281,71.203,23250.0
2015-10-09 09:40:00,76.49,76.67,76.17,76.67,21208.0,71.2309,71.3986,70.9329,71.3986,21208.0
2015-10-09 09:45:00,76.66,76.93,76.65,76.93,9677.0,71.3892,71.6407,71.3799,71.6407,9677.0
2015-10-09 09:50:00,76.92,76.96,76.7,76.85,13452.0,71.6314,71.6686,71.4265,71.5662,13452.0
2015-10-09 09:55:00,76.75,76.8,76.38,76.78,11509.0,71.4731,71.5196,71.1285,71.501,11509.0
2015-10-09 10:00:00,76.81,76.96,76.58,76.58,19184.0,71.5289,71.6686,71.3147,71.3147,19184.0
2015-10-09 10:05:00,76.63,76.74,76.3,76.51,23287.0,71.3613,71.4637,71.054,71.2496,23287.0
2015-10-09 10:10:00,76.49,76.6,76.44,76.6,17159.0,71.2309,71.3334,71.1844,71.3334,17159.0
2015-10-09 10:15:00,76.59,76.7,76.55,76.62,17395.0,71.3241,71.4265,71.2868,71.352,17395.0
2015-10-09 10:20:00,76.62,76.86,76.61,76.8,40285.0,71.352,71.5755,71.3427,71.5196,40285.0
2015-10-09 10:25:00,76.84,76.92,76.76,76.76,21683.0,71.5569,71.6314,71.4824,71.4824,21683.0
2015-10-09 10:30:00,76.73,77.05,76.67,76.97,40975.0,71.4544,71.7524,71.3986,71.6779,40975.0
2015-10-09 10:35:00,76.99,77.05,76.91,77.0,42756.0,71.6966,71.7524,71.6221,71.7059,42756.0
2015-10-09 10:40:00,77.0,77.28,77.0,77.27,40005.0,71.7059,71.9666,71.7059,71.9573,40005.0
2015-10-09 10:45:00,77.27,77.34,77.23,77.29,38844.0,71.9573,72.0225,71.9201,71.9759,38844.0
2015-10-09 10:50:00,77.28,77.4,77.12,77.31,32044.0,71.9666,72.0784,71.8176,71.9946,32044.0
2015-10-09 10:55:00,77.31,77.6,77.31,77.56,25367.0,71.9946,72.2646,71.9946,72.2274,25367.0
2015-10-09 11:00:00,77.57,77.6,77.47,77.56,26154.0,72.2367,72.2646,72.1436,72.2274,26154.0
2015-10-09 11:05:00,77.54,77.6,77.49,77.51,37433.0,72.2087,72.2646,72.1622,72.1808,37433.0
2015-10-09 11:10:00,77.5,77.81,77.49,77.75,26940.0,72.1715,72.4602,72.1622,72.4043,26940.0
2015-10-09 11:15:00,77.75,77.96,77.71,77.96,55281.0,72.4043,72.5999,72.3671,72.5999,55281.0
2015-10-09 11:20:00,77.95,78.0,77.85,77.98,29323.0,72.5906,72.6371,72.4974,72.6185,29323.0
2015-10-09 11:25:00,77.99,78.04,77.91,77.98,23266.0,72.6278,72.6744,72.5533,72.6185,23266.0
2015-10-09 11:30:00,78.0,78.04,77.97,77.99,41689.0,72.6371,72.6744,72.6092,72.6278,41689.0
2015-10-09 11:35:00,77.99,78.14,77.97,78.09,33548.0,72.6278,72.7675,72.6092,72.7209,33548.0
2015-10-09 11:40:00,78.08,78.08,77.95,78.01,34456.0,72.7116,72.7116,72.5906,72.6464,34456.0
2015-10-09 11:45:00,78.0,78.07,77.99,78.0,33244.0,72.6371,72.7023,72.6278,72.6371,33244.0
2015-10-09 11:50:00,78.0,78.06,77.96,77.97,47218.0,72.6371,72.693,72.5999,72.6092,47218.0
2015-10-09 11:55:00,77.97,78.1,77.95,78.03,17488.0,72.6092,72.7302,72.5906,72.6651,17488.0
2015-10-09 12:00:00,78.03,78.11,77.99,78.0,17951.0,72.6651,72.7396,72.6278,72.6371,17951.0
2015-10-09 12:05:00,78.0,78.02,77.98,78.01,28479.0,72.6371,72.6557,72.6185,72.6464,28479.0
2015-10-09 12:10:00,78.0,78.12,77.99,78.11,34391.0,72.6371,72.7489,72.6278,72.7396,34391.0
2015-10-09 12:15:00,78.1,78.15,78.01,78.06,32380.0,72.7302,72.7768,72.6464,72.693,32380.0
2015-10-09 12:20:00,78.07,78.08,77.87,77.94,29977.0,72.7023,72.7116,72.5161,72.5812,29977.0
2015-10-09 12:25:00,77.94,78.08,77.93,78.07,18080.0,72.5812,72.7116,72.5719,72.7023,18080.0
2015-10-09 12:30:00,78.07,78.08,77.79,77.87,23368.0,72.7023,72.7116,72.4416,72.5161,23368.0
2015-10-09 12:35:00,77.86,77.97,77.83,77.97,25261.0,72.5067,72.6092,72.4788,72.6092,25261.0
2015-10-09 12:40:00,77.99,78.09,77.97,78.01,40602.0,72.6278,72.7209,72.6092,72.6464,40602.0
2015-10-09 12:45:00,78.01,78.11,77.98,78.1,10474.0,72.6464,72.7396,72.6185,72.7302,10474.0
2015-10-09 12:50:00,78.11,78.28,78.09,78.26,26147.0,72.7396,72.8979,72.7209,72.8792,26147.0
2015-10-09 12:55:00,78.25,78.29,78.2,78.2,39053.0,72.8699,72.9072,72.8234,72.8234,39053.0
2015-10-09 13:00:00,78.2,78.3,78.19,78.25,32422.0,72.8234,72.9165,72.814,72.8699,32422.0
2015-10-09 13:05:00,78.24,78.27,78.11,78.12,56735.0,72.8606,72.8885,72.7396,72.7489,56735.0
2015-10-09 13:10:00,78.1,78.1,77.94,77.97,29596.0,72.7302,72.7302,72.5812,72.6092,29596.0
2015-10-09 13:15:00,77.97,78.07,77.96,78.03,20486.0,72.6092,72.7023,72.5999,72.6651,20486.0
2015-10-09 13:20:00,78.02,78.08,77.98,78.02,17218.0,72.6557,72.7116,72.6185,72.6557,17218.0
2015-10-09 13:25:00,78.01,78.03,77.8,77.83,59884.0,72.6464,72.6651,72.4509,72.4788,59884.0
2015-10-09 13:30:00,77.8,77.84,77.69,77.73,30240.0,72.4509,72.4881,72.3484,72.3857,30240.0
2015-10-09 13:35:00,77.74,77.83,77.65,77.67,28744.0,72.395,72.4788,72.3112,72.3298,28744.0
2015-10-09 13:40:00,77.66,77.78,77.62,77.69,32898.0,72.3205,72.4322,72.2832,72.3484,32898.0
2015-10-09 13:45:00,77.71,77.82,77.69,77.72,18969.0,72.3671,72.4695,72.3484,72.3764,18969.0
2015-10-09 13:50:00,77.71,77.77,77.69,77.75,18207.0,72.3671,72.4229,72.3484,72.4043,18207.0
2015-10-09 13:55:00,77.75,77.82,77.69,77.72,15346.0,72.4043,72.4695,72.3484,72.3764,15346.0
2015-10-09 14:00:00,77.73,77.94,77.73,77.85,29188.0,72.3857,72.5812,72.3857,72.4974,29188.0
2015-10-09 14:05:00,77.85,77.91,77.77,77.88,20208.0,72.4974,72.5533,72.4229,72.5254,20208.0
2015-10-09 14:10:00,77.86,77.9,77.82,77.85,38524.0,72.5067,72.544,72.4695,72.4974,38524.0
2015-10-09 14:15:00,77.82,77.86,77.74,77.76,57892.0,72.4695,72.5067,72.395,72.4136,57892.0
2015-10-09 14:20:00,77.78,77.78,77.63,77.64,19774.0,72.4322,72.4322,72.2926,72.3019,19774.0
2015-10-09 14:25:00,77.62,77.82,77.61,77.79,38496.0,72.2832,72.4695,72.2739,72.4416,38496.0
2015-10-09 14:30:00,77.8,77.8,77.7,77.73,20371.0,72.4509,72.4509,72.3577,72.3857,20371.0
2015-10-09 14:35:00,77.71,77.87,77.69,77.87,22271.0,72.3671,72.5161,72.3484,72.5161,22271.0
2015-10-09 14:40:00,77.88,77.95,77.79,77.88,24867.0,72.5254,72.5906,72.4416,72.5254,24867.0
2015-10-09 14:45:00,77.87,77.93,77.86,77.9,19859.0,72.5161,72.5719,72.5067,72.544,19859.0
2015-10-09 14:50:00,77.9,77.91,77.78,77.8,41927.0,72.544,72.5533,72.4322,72.4509,41927.0
2015-10-09 14:55:00,77.79,77.85,77.76,77.84,25657.0,72.4416,72.4974,72.4136,72.4881,25657.0
2015-10-09 15:00:00,77.83,77.95,77.79,77.91,21599.0,72.4788,72.5906,72.4416,72.5533,21599.0
2015-10-09 15:05:00,77.92,78.06,77.92,78.05,20138.0,72.5626,72.693,72.5626,72.6837,20138.0
2015-10-09 15:10:00,78.05,78.08,77.89,77.91,32370.0,72.6837,72.7116,72.5347,72.5533,32370.0
2015-10-09 15:15:00,77.91,77.98,77.89,77.93,30484.0,72.5533,72.6185,72.5347,72.5719,30484.0
2015-10-09 15:20:00,77.93,78.05,77.91,78.0,25622.0,72.5719,72.6837,72.5533,72.6371,25622.0
2015-10-09 15:25:00,78.01,78.19,77.98,78.18,33231.0,72.6464,72.814,72.6185,72.8047,33231.0
2015-10-09 15:30:00,78.2,78.28,78.19,78.24,39737.0,72.8234,72.8979,72.814,72.8606,39737.0
2015-10-09 15:35:00,78.24,78.26,77.96,77.99,58633.0,72.8606,72.8792,72.5999,72.6278,58633.0
2015-10-09 15:40:00,78.0,78.0,77.91,77.99,41632.0,72.6371,72.6371,72.5533,72.6278,41632.0
2015-10-09 15:45:00,77.99,78.02,77.92,77.95,36521.0,72.6278,72.6557,72.5626,72.5906,36521.0
2015-10-09 15:50:00,77.96,78.01,77.89,77.93,64379.0,72.5999,72.6464,72.5347,72.5719,64379.0
2015-10-09 15:55:00,77.93,77.95,77.87,77.92,131188.0,72.5719,72.5906,72.5161,72.5626,131188.0
2015-10-12 09:30:00,77.53,77.73,77.42,77.73,41569.0,72.1994,72.3857,72.097,72.3857,41569.0
2015-10-12 09:35:00,77.73,78.14,77.69,78.05,14458.0,72.3857,72.7675,72.3484,72.6837,14458.0
2015-10-12 09:40:00,78.02,78.29,78.01,78.15,12347.0,72.6557,72.9072,72.6464,72.7768,12347.0
2015-10-12 09:45:00,78.17,78.37,78.0,78.11,65507.0,72.7954,72.9817,72.6371,72.7396,65507.0
2015-10-12 09:50:00,77.96,77.97,77.29,77.31,34132.0,72.5999,72.6092,71.9759,71.9946,34132.0
2015-10-12 09:55:00,77.29,77.38,77.11,77.2,44975.0,71.9759,72.0597,71.8083,71.8921,44975.0
2015-10-12 10:00:00,77.18,77.24,76.78,76.85,57996.0,71.8735,71.9294,71.501,71.5662,57996.0
2015-10-12 10:05:00,76.84,77.34,76.84,77.17,63704.0,71.5569,72.0225,71.5569,71.8642,63704.0
2015-10-12 10:10:00,77.18,77.4,77.15,77.16,64178.0,71.8735,72.0784,71.8456,71.8549,64178.0
2015-10-12 10:15:00,77.2,77.24,76.96,77.07,20547.0,71.8921,71.9294,71.6686,71.7711,20547.0
2015-10-12 10:20:00,77.04,77.09,76.89,76.97,16295.0,71.7431,71.7897,71.6034,71.6779,16295.0
2015-10-12 10:25:00,76.98,77.32,76.96,77.32,16785.0,71.6872,72.0039,71.6686,72.0039,16785.0
2015-10-12 10:30:00,77.35,77.39,77.26,77.32,20175.0,72.0318,72.0691,71.948,72.0039,20175.0
2015-10-12 10:35:00,77.3,77.36,77.22,77.36,26646.0,71.9852,72.0411,71.9107,72.0411,26646.0
2015-10-12 10:40:00,77.37,77.43,77.22,77.33,26925.0,72.0504,72.1063,71.9107,72.0132,26925.0
2015-10-12 10:45:00,77.32,77.38,77.1,77.36,40381.0,72.0039,72.0597,71.799,72.0411,40381.0
2015-10-12 10:50:00,77.39,77.46,77.25,77.33,17900.0,72.0691,72.1342,71.9387,72.0132,17900.0
2015-10-12 10:55:00,77.33,77.67,77.33,77.47,29307.0,72.0132,72.3298,72.0132,72.1436,29307.0
2015-10-12 11:00:00,77.45,77.6,77.44,77.58,17417.0,72.1249,72.2646,72.1156,72.246,17417.0
2015-10-12 11:05:00,77.58,77.85,77.54,77.85,25629.0,72.246,72.4974,72.2087,72.4974,25629.0
2015-10-12 11:10:00,77.85,77.92,77.78,77.85,21510.0,72.4974,72.5626,72.4322,72.4974,21510.0
2015-10-12 11:15:00,77.84,77.84,77.57,77.62,26019.0,72.4881,72.4881,72.2367,72.2832,26019.0
2015-10-12 11:20:00,77.6,77.9,77.6,77.83,19144.0,72.2646,72.544,72.2646,72.4788,19144.0
2015-10-12 11:25:00,77.81,78.01,77.77,77.95,14441.0,72.4602,72.6464,72.4229,72.5906,14441.0
2015-10-12 11:30:00,77.96,78.0,77.83,77.86,14599.0,72.5999,72.6371,72.4788,72.5067,14599.0
2015-10-12 11:35:00,77.89,77.94,77.81,77.82,13836.0,72.5347,72.5812,72.4602,72.4695,13836.0
2015-10-12 11:40:00,77.81,78.03,77.72,78.0,32493.0,72.4602,72.6651,72.3764,72.6371,32493.0
2015-10-12 11:45:00,78.01,78.02,77.87,77.95,23849.0,72.6464,72.6557,72.5161,72.5906,23849.0
2015-10-12 11:50:00,77.95,77.95,77.8,77.84,21345.0,72.5906,72.5906,72.4509,72.4881,21345.0
2015-10-12 11:55:00,77.84,77.85,77.74,77.76,7441.0,72.4881,72.4974,72.395,72.4136,7441.0
2015-10-12 12:00:00,77.77,77.83,77.72,77.81,18114.0,72.4229,72.4788,72.3764,72.4602,18114.0
2015-10-12 12:05:00,77.82,77.87,77.75,77.81,7706.0,72.4695,72.5161,72.4043,72.4602,7706.0
2015-10-12 12:10:00,77.83,77.86,77.73,77.74,8555.0,72.4788,72.5067,72.3857,72.395,8555.0
2015-10-12 12:15:00,77.74,77.85,77.74,77.82,9186.0,72.395,72.4974,72.395,72.4695,9186.0
2015-10-12 12:20:00,77.83,77.83,77.7,77.76,21611.0,72.4788,72.4788,72.3577,72.4136,21611.0
2015-10-12 12:25:00,77.76,77.76,77.7,77.72,17176.0,72.4136,72.4136,72.3577,72.3764,17176.0
2015-10-12 12:30:00,77.72,77.81,77.68,77.8,26844.0,72.3764,72.4602,72.3391,72.4509,26844.0
2015-10-12 12:35:00,77.79,77.81,77.74,77.76,18409.0,72.4416,72.4602,72.395,72.4136,18409.0
2015-10-12 12:40:00,77.76,77.77,77.51,77.56,16531.0,72.4136,72.4229,72.1808,72.2274,16531.0
2015-10-12 12:45:00,77.56,77.65,77.43,77.44,17263.0,72.2274,72.3112,72.1063,72.1156,17263.0
2015-10-12 12:50:00,77.46,77.5,77.41,77.42,15803.0,72.1342,72.1715,72.0877,72.097,15803.0
2015-10-12 12:55:00,77.42,77.46,77.41,77.42,11344.0,72.097,72.1342,72.0877,72.097,11344.0
2015-10-12 13:00:00,77.43,77.46,77.36,77.38,20324.0,72.1063,72.1342,72.0411,72.0597,20324.0
2015-10-12 13:05:00,77.38,77.38,77.28,77.28,22306.0,72.0597,72.0597,71.9666,71.9666,22306.0
2015-10-12 13:10:00,77.3,77.34,77.24,77.3,19004.0,71.9852,72.0225,71.9294,71.9852,19004.0
2015-10-12 13:15:00,77.29,77.41,77.27,77.41,25905.0,71.9759,72.0877,71.9573,72.0877,25905.0
2015-10-12 13:20:00,77.41,77.51,77.4,77.44,12217.0,72.0877,72.1808,72.0784,72.1156,12217.0
2015-10-12 13:25:00,77.44,77.52,77.44,77.46,11938.0,72.1156,72.1901,72.1156,72.1342,11938.0
2015-10-12 13:30:00,77.44,77.63,77.44,77.63,10207.0,72.1156,72.2926,72.1156,72.2926,10207.0
2015-10-12 13:35:00,77.64,77.73,77.64,77.73,10954.0,72.3019,72.3857,72.3019,72.3857,10954.0
2015-10-12 13:40:00,77.73,77.77,77.64,77.76,18061.0,72.3857,72.4229,72.3019,72.4136,18061.0
2015-10-12 13:45:00,77.77,77.92,77.76,77.92,10703.0,72.4229,72.5626,72.4136,72.5626,10703.0
2015-10-12 13:50:00,77.91,77.92,77.8,77.89,19202.0,72.5533,72.5626,72.4509,72.5347,19202.0
2015-10-12 13:55:00,77.89,77.95,77.88,77.88,18686.0,72.5347,72.5906,72.5254,72.5254,18686.0
2015-10-12 14:00:00,77.9,77.98,77.88,77.97,14369.0,72.544,72.6185,72.5254,72.6092,14369.0
2015-10-12 14:05:00,77.98,78.18,77.98,78.11,16729.0,72.6185,72.8047,72.6185,72.7396,16729.0
2015-10-12 14:10:00,78.11,78.12,77.99,78.06,16715.0,72.7396,72.7489,72.6278,72.693,16715.0
2015-10-12 14:15:00,78.06,78.08,78.01,78.01,10557.0,72.693,72.7116,72.6464,72.6464,10557.0
2015-10-12 14:20:00,78.01,78.08,78.01,78.06,12421.0,72.6464,72.7116,72.6464,72.693,12421.0
2015-10-12 14:25:00,78.06,78.07,78.0,78.0,16206.0,72.693,72.7023,72.6371,72.6371,16206.0
2015-10-12 14:30:00,77.99,78.01,77.91,77.94,19713.0,72.6278,72.6464,72.5533,72.5812,19713.0
2015-10-12 14:35:00,77.94,77.98,77.9,77.92,17103.0,72.5812,72.6185,72.544,72.5626,17103.0
2015-10-12 14:40:00,77.93,77.96,77.9,77.95,28439.0,72.5719,72.5999,72.544,72.5906,28439.0
2015-10-12 14:45:00,77.96,77.97,77.92,77.93,9865.0,72.5999,72.6092,72.5626,72.5719,9865.0
2015-10-12 14:50:00,77.93,78.07,77.93,78.02,23612.0,72.5719,72.7023,72.5719,72.6557,23612.0
2015-10-12 14:55:00,78.0,78.01,77.92,77.93,21825.0,72.6371,72.6464,72.5626,72.5719,21825.0
2015-10-12 15:00:00,77.94,77.96,77.92,77.94,27633.0,72.5812,72.5999,72.5626,72.5812,27633.0
2015-10-12 15:05:00,77.92,78.04,77.91,78.04,24053.0,72.5626,72.6744,72.5533,72.6744,24053.0
2015-10-12 15:10:00,78.03,78.04,77.99,78.02,17383.0,72.6651,72.6744,72.6278,72.6557,17383.0
2015-10-12 15:15:00,78.02,78.04,78.0,78.02,23049.0,72.6557,72.6744,72.6371,72.6557,23049.0
2015-10-12 15:20:00,78.03,78.05,78.0,78.05,24101.0,72.6651,72.6837,72.6371,72.6837,24101.0
2015-10-12 15:25:00,78.05,78.09,78.0,78.0,22771.0,72.6837,72.7209,72.6371,72.6371,22771.0
2015-10-12 15:30:00,78.01,78.02,77.98,77.99,24654.0,72.6464,72.6557,72.6185,72.6278,24654.0
2015-10-12 15:35:00,78.0,78.01,77.91,77.96,26940.0,72.6371,72.6464,72.5533,72.5999,26940.0
2015-10-12 15:40:00,77.92,77.95,77.87,77.87,21669.0,72.5626,72.5906,72.5161,72.5161,21669.0
2015-10-12 15:45:00,77.88,77.93,77.79,77.82,45540.0,72.5254,72.5719,72.4416,72.4695,45540.0
2015-10-12 15:50:00,77.83,77.84,77.78,77.8,46583.0,72.4788,72.4881,72.4322,72.4509,46583.0
2015-10-12 15:55:00,77.8,77.82,77.73,77.79,102855.0,72.4509,72.4695,72.3857,72.4416,102855.0
2015-10-13 09:30:00,77.32,77.41,76.93,77.02,62288.0,72.0039,72.0877,71.6407,71.7245,62288.0
2015-10-13 09:35:00,77.0,77.04,76.78,76.84,73046.0,71.7059,71.7431,71.501,71.5569,73046.0
2015-10-13 09:40:00,76.78,77.09,76.77,76.82,73979.0,71.501,71.7897,71.4917,71.5382,73979.0
2015-10-13 09:45:00,76.83,77.35,76.82,77.23,63229.0,71.5476,72.0318,71.5382,71.9201,63229.0
2015-10-13 09:50:00,77.23,77.63,77.23,77.51,17945.0,71.9201,72.2926,71.9201,72.1808,17945.0
2015-10-13 09:55:00,77.54,77.61,77.21,77.28,57721.0,72.2087,72.2739,71.9014,71.9666,57721.0
2015-10-13 10:00:00,77.29,77.32,77.16,77.23,85072.0,71.9759,72.0039,71.8549,71.9201,85072.0
2015-10-13 10:05:00,77.25,77.67,77.21,77.67,42376.0,71.9387,72.3298,71.9014,72.3298,42376.0
2015-10-13 10:10:00,77.68,77.95,77.68,77.82,23673.0,72.3391,72.5906,72.3391,72.4695,23673.0
2015-10-13 10:15:00,77.82,77.83,77.68,77.78,25259.0,72.4695,72.4788,72.3391,72.4322,25259.0
2015-10-13 10:20:00,77.81,78.18,77.77,78.06,84747.0,72.4602,72.8047,72.4229,72.693,84747.0
2015-10-13 10:25:00,78.02,78.13,77.98,78.0,30565.0,72.6557,72.7582,72.6185,72.6371,30565.0
2015-10-13 10:30:00,77.99,78.05,77.85,78.01,17307.0,72.6278,72.6837,72.4974,72.6464,17307.0
2015-10-13 10:35:00,78.03,78.09,77.75,77.75,22835.0,72.6651,72.7209,72.4043,72.4043,22835.0
2015-10-13 10:40:00,77.73,77.89,77.65,77.89,44691.0,72.3857,72.5347,72.3112,72.5347,44691.0
2015-10-13 10:45:00,77.87,78.06,77.84,78.02,14576.0,72.5161,72.693,72.4881,72.6557,14576.0
2015-10-13 10:50:00,78.02,78.27,78.02,78.21,13894.0,72.6557,72.8885,72.6557,72.8327,13894.0
2015-10-13 10:55:00,78.26,78.48,78.22,78.28,18812.0,72.8792,73.0841,72.842,72.8979,18812.0
2015-10-13 11:00:00,78.26,78.26,77.99,78.06,33706.0,72.8792,72.8792,72.6278,72.693,33706.0
2015-10-13 11:05:00,78.06,78.17,78.05,78.07,23817.0,72.693,72.7954,72.6837,72.7023,23817.0
2015-10-13 11:10:00,78.06,78.11,77.99,78.05,35517.0,72.693,72.7396,72.6278,72.6837,35517.0
2015-10-13 11:15:00,78.06,78.14,77.83,77.93,35108.0,72.693,72.7675,72.4788,72.5719,35108.0
2015-10-13 11:20:00,77.93,77.98,77.63,77.63,43776.0,72.5719,72.6185,72.2926,72.2926,43776.0
2015-10-13 11:25:00,77.62,77.67,77.52,77.64,39984.0,72.2832,72.3298,72.1901,72.3019,39984.0
2015-10-13 11:30:00,77.66,77.71,77.46,77.48,19634.0,72.3205,72.3671,72.1342,72.1529,19634.0
2015-10-13 11:35:00,77.48,77.5,77.25,77.26,47781.0,72.1529,72.1715,71.9387,71.948,47781.0
2015-10-13 11:40:00,77.25,77.28,77.15,77.21,41512.0,71.9387,71.9666,71.8456,71.9014,41512.0
2015-10-13 11:45:00,77.19,77.28,77.06,77.22,18356.0,71.8828,71.9666,71.7617,71.9107,18356.0
2015-10-13 11:50:00,77.2,77.23,77.05,77.22,21421.0,71.8921,71.9201,71.7524,71.9107,21421.0
2015-10-13 11:55:00,77.2,77.4,77.19,77.37,33482.0,71.8921,72.0784,71.8828,72.0504,33482.0
2015-10-13 12:00:00,77.37,77.47,77.36,77.44,10323.0,72.0504,72.1436,72.0411,72.1156,10323.0
2015-10-13 12:05:00,77.42,77.42,77.19,77.24,72037.0,72.097,72.097,71.8828,71.9294,72037.0
2015-10-13 12:10:00,77.24,77.28,77.21,77.26,16598.0,71.9294,71.9666,71.9014,71.948,16598.0
2015-10-13 12:15:00,77.26,77.49,77.23,77.36,24064.0,71.948,72.1622,71.9201,72.0411,24064.0
2015-10-13 12:20:00,77.34,77.34,77.23,77.28,10379.0,72.0225,72.0225,71.9201,71.9666,10379.0
2015-10-13 12:25:00,77.29,77.33,77.22,77.22,24579.0,71.9759,72.0132,71.9107,71.9107,24579.0
2015-10-13 12:30:00,77.24,77.35,77.24,77.34,15321.0,71.9294,72.0318,71.9294,72.0225,15321.0
2015-10-13 12:35:00,77.36,77.42,77.31,77.38,14477.0,72.0411,72.097,71.9946,72.0597,14477.0
2015-10-13 12:40:00,77.39,77.42,77.36,77.37,13094.0,72.0691,72.097,72.0411,72.0504,13094.0
2015-10-13 12:45:00,77.38,77.46,77.25,77.25,18338.0,72.0597,72.1342,71.9387,71.9387,18338.0
2015-10-13 12:50:00,77.25,77.25,77.13,77.14,21493.0,71.9387,71.9387,71.8269,71.8362,21493.0
2015-10-13 12:55:00,77.14,77.18,77.04,77.04,24786.0,71.8362,71.8735,71.7431,71.7431,24786.0
2015-10-13 13:00:00,77.05,77.05,76.9,76.94,23839.0,71.7524,71.7524,71.6127,71.65,23839.0
2015-10-13 13:05:00,76.95,76.96,76.84,76.85,34902.0,71.6593,71.6686,71.5569,71.5662,34902.0
2015-10-13 13:10:00,76.84,76.89,76.81,76.84,20164.0,71.5569,71.6034,71.5289,71.5569,20164.0
2015-10-13 13:15:00,76.83,76.86,76.73,76.76,76148.0,71.5476,71.5755,71.4544,71.4824,76148.0
2015-10-13 13:20:00,76.75,76.76,76.61,76.62,24458.0,71.4731,71.4824,71.3427,71.352,24458.0
2015-10-13 13:25:00,76.62,76.65,76.56,76.61,34927.0,71.352,71.3799,71.2961,71.3427,34927.0
2015-10-13 13:30:00,76.61,76.71,76.52,76.53,49911.0,71.3427,71.4358,71.2589,71.2682,49911.0
2015-10-13 13:35:00,76.53,76.55,76.45,76.5,32699.0,71.2682,71.2868,71.1937,71.2402,32699.0
2015-10-13 13:40:00,76.5,76.53,76.46,76.49,16090.0,71.2402,71.2682,71.203,71.2309,16090.0
2015-10-13 13:45:00,76.48,76.53,76.47,76.51,29246.0,71.2216,71.2682,71.2123,71.2496,29246.0
2015-10-13 13:50:00,76.52,76.53,76.47,76.53,27040.0,71.2589,71.2682,71.2123,71.2682,27040.0
2015-10-13 13:55:00,76.53,76.57,76.46,76.48,22233.0,71.2682,71.3054,71.203,71.2216,22233.0
2015-10-13 14:00:00,76.51,76.51,76.39,76.47,30728.0,71.2496,71.2496,71.1378,71.2123,30728.0
2015-10-13 14:05:00,76.48,76.55,76.44,76.51,25472.0,71.2216,71.2868,71.1844,71.2496,25472.0
2015-10-13 14:10:00,76.52,76.69,76.52,76.64,33808.0,71.2589,71.4172,71.2589,71.3706,33808.0
2015-10-13 14:15:00,76.64,76.66,76.59,76.65,30468.0,71.3706,71.3892,71.3241,71.3799,30468.0
2015-10-13 14:20:00,76.65,76.67,76.43,76.43,26419.0,71.3799,71.3986,71.1751,71.1751,26419.0
2015-10-13 14:25:00,76.42,76.44,76.32,76.39,21328.0,71.1657,71.1844,71.0726,71.1378,21328.0
2015-10-13 14:30:00,76.4,76.4,76.29,76.39,27158.0,71.1471,71.1471,71.0447,71.1378,27158.0
2015-10-13 14:35:00,76.39,76.46,76.33,76.37,30246.0,71.1378,71.203,71.0819,71.1192,30246.0
2015-10-13 14:40:00,76.38,76.42,76.31,76.34,31882.0,71.1285,71.1657,71.0633,71.0912,31882.0
2015-10-13 14:45:00,76.33,76.37,76.29,76.31,32239.0,71.0819,71.1192,71.0447,71.0633,32239.0
2015-10-13 14:50:00,76.31,76.34,76.24,76.26,36722.0,71.0633,71.0912,70.9981,71.0167,36722.0
2015-10-13 14:55:00,76.26,76.45,76.26,76.45,37475.0,71.0167,71.1937,71.0167,71.1937,37475.0
2015-10-13 15:00:00,76.45,76.45,76.37,76.37,27726.0,71.1937,71.1937,71.1192,71.1192,27726.0
2015-10-13 15:05:00,76.38,76.39,76.31,76.34,26941.0,71.1285,71.1378,71.0633,71.0912,26941.0
2015-10-13 15:10:00,76.34,76.36,76.23,76.25,40227.0,71.0912,71.1099,70.9888,71.0074,40227.0
2015-10-13 15:15:00,76.25,76.26,76.04,76.07,42518.0,71.0074,71.0167,70.8119,70.8398,42518.0
2015-10-13 15:20:00,76.07,76.08,75.83,75.87,78877.0,70.8398,70.8491,70.6163,70.6536,78877.0
2015-10-13 15:25:00,75.86,76.06,75.79,76.06,40603.0,70.6442,70.8305,70.5791,70.8305,40603.0
2015-10-13 15:30:00,76.08,76.11,76.01,76.02,52305.0,70.8491,70.8771,70.7839,70.7932,52305.0
2015-10-13 15:35:00,76.02,76.03,75.79,75.79,51701.0,70.7932,70.8026,70.5791,70.5791,51701.0
2015-10-13 15:40:00,75.78,75.83,75.69,75.71,48949.0,70.5697,70.6163,70.4859,70.5046,48949.0
2015-10-13 15:45:00,75.71,75.79,75.71,75.78,83014.0,70.5046,70.5791,70.5046,70.5697,83014.0
2015-10-13 15:50:00,75.78,75.85,75.73,75.78,92695.0,70.5697,70.6349,70.5232,70.5697,92695.0
2015-10-13 15:55:00,75.79,75.94,75.75,75.87,320609.0,70.5791,70.7187,70.5418,70.6536,320609.0
2015-10-14 09:30:00,76.11,76.72,76.07,76.42,91290.0,70.8771,71.4451,70.8398,71.1657,91290.0
2015-10-14 09:35:00,76.52,77.06,76.52,76.94,46638.0,71.2589,71.7617,71.2589,71.65,46638.0
2015-10-14 09:40:00,76.99,77.14,76.71,77.03,25438.0,71.6966,71.8362,71.4358,71.7338,25438.0
2015-10-14 09:45:00,77.02,77.02,76.47,76.47,29926.0,71.7245,71.7245,71.2123,71.2123,29926.0
2015-10-14 09:50:00,76.47,76.54,76.03,76.26,32347.0,71.2123,71.2775,70.8026,71.0167,32347.0
2015-10-14 09:55:00,76.22,76.53,76.21,76.4,58477.0,70.9795,71.2682,70.9702,71.1471,58477.0
2015-10-14 10:00:00,76.41,76.49,76.18,76.24,158096.0,71.1564,71.2309,70.9422,70.9981,158096.0
2015-10-14 10:05:00,76.19,76.37,76.12,76.37,183357.0,70.9516,71.1192,70.8864,71.1192,183357.0
2015-10-14 10:10:00,76.37,76.37,76.0,76.23,241508.0,71.1192,71.1192,70.7746,70.9888,241508.0
2015-10-14 10:15:00,76.19,76.24,75.49,75.49,49766.0,70.9516,70.9981,70.2997,70.2997,49766.0
2015-10-14 10:20:00,75.46,75.62,75.39,75.51,53650.0,70.2718,70.4207,70.2066,70.3183,53650.0
2015-10-14 10:25:00,75.54,76.0,75.54,75.69,85386.0,70.3463,70.7746,70.3463,70.4859,85386.0
2015-10-14 10:30:00,75.65,75.88,75.46,75.76,57171.0,70.4487,70.6629,70.2718,70.5511,57171.0
2015-10-14 10:35:00,75.78,75.91,75.75,75.85,78184.0,70.5697,70.6908,70.5418,70.6349,78184.0
2015-10-14 10:40:00,75.82,76.28,75.77,76.16,23375.0,70.607,71.0354,70.5604,70.9236,23375.0
2015-10-14 10:45:00,76.2,76.2,75.92,76.0,21996.0,70.9609,70.9609,70.7001,70.7746,21996.0
2015-10-14 10:50:00,76.01,76.3,75.98,76.26,17507.0,70.7839,71.054,70.756,71.0167,17507.0
2015-10-14 10:55:00,76.29,76.4,76.16,76.25,17713.0,71.0447,71.1471,70.9236,71.0074,17713.0
2015-10-14 11:00:00,76.31,76.77,76.24,76.75,22646.0,71.0633,71.4917,70.9981,71.4731,22646.0
2015-10-14 11:05:00,76.75,76.76,76.48,76.53,16688.0,71.4731,71.4824,71.2216,71.2682,16688.0
2015-10-14 11:10:00,76.53,76.53,76.16,76.17,30721.0,71.2682,71.2682,70.9236,70.9329,30721.0
2015-10-14 11:15:00,76.19,76.23,76.0,76.06,13178.0,70.9516,70.9888,70.7746,70.8305,13178.0
2015-10-14 11:20:00,76.06,76.13,75.98,76.03,21814.0,70.8305,70.8957,70.756,70.8026,21814.0
2015-10-14 11:25:00,76.05,76.26,76.05,76.2,13486.0,70.8212,71.0167,70.8212,70.9609,13486.0
2015-10-14 11:30:00,76.22,76.28,76.1,76.19,13749.0,70.9795,71.0354,70.8677,70.9516,13749.0
2015-10-14 11:35:00,76.2,76.44,76.15,76.37,11910.0,70.9609,71.1844,70.9143,71.1192,11910.0
2015-10-14 11:40:00,76.41,76.42,76.21,76.21,15693.0,71.1564,71.1657,70.9702,70.9702,15693.0
2015-10-14 11:45:00,76.18,76.18,75.94,75.94,10690.0,70.9422,70.9422,70.7187,70.7187,10690.0
2015-10-14 11:50:00,75.91,75.97,75.79,75.79,17467.0,70.6908,70.7467,70.5791,70.5791,17467.0
2015-10-14 11:55:00,75.77,75.98,75.74,75.94,22160.0,70.5604,70.756,70.5325,70.7187,22160.0
2015-10-14 12:00:00,75.9,75.9,75.73,75.73,10323.0,70.6815,70.6815,70.5232,70.5232,10323.0
2015-10-14 12:05:00,75.73,75.78,75.6,75.69,14458.0,70.5232,70.5697,70.4021,70.4859,14458.0
2015-10-14 12:10:00,75.67,75.7,75.59,75.59,9450.0,70.4673,70.4952,70.3928,70.3928,9450.0
2015-10-14 12:15:00,75.59,75.67,75.48,75.64,11320.0,70.3928,70.4673,70.2904,70.4394,11320.0
2015-10-14 12:20:00,75.61,75.79,75.49,75.79,10178.0,70.4114,70.5791,70.2997,70.5791,10178.0
2015-10-14 12:25:00,75.78,75.9,75.73,75.76,14328.0,70.5697,70.6815,70.5232,70.5511,14328.0
2015-10-14 12:30:00,75.75,75.84,75.69,75.83,12711.0,70.5418,70.6256,70.4859,70.6163,12711.0
2015-10-14 12:35:00,75.83,76.06,75.82,76.03,29471.0,70.6163,70.8305,70.607,70.8026,29471.0
2015-10-14 12:40:00,76.03,76.13,75.96,76.08,14477.0,70.8026,70.8957,70.7374,70.8491,14477.0
2015-10-14 12:45:00,76.06,76.3,76.06,76.2,8628.0,70.8305,71.054,70.8305,70.9609,8628.0
2015-10-14 12:50:00,76.18,76.4,76.16,76.28,9149.0,70.9422,71.1471,70.9236,71.0354,9149.0
2015-10-14 12:55:00,76.26,76.4,76.19,76.19,8248.0,71.0167,71.1471,70.9516,70.9516,8248.0
2015-10-14 13:00:00,76.22,76.32,76.11,76.11,11085.0,70.9795,71.0726,70.8771,70.8771,11085.0
2015-10-14 13:05:00,76.11,76.11,75.94,75.97,14530.0,70.8771,70.8771,70.7187,70.7467,14530.0
2015-10-14 13:10:00,76.02,76.11,75.97,76.08,16086.0,70.7932,70.8771,70.7467,70.8491,16086.0
2015-10-14 13:15:00,76.07,76.07,75.96,76.04,23223.0,70.8398,70.8398,70.7374,70.8119,23223.0
2015-10-14 13:20:00,76.01,76.02,75.87,75.94,21305.0,70.7839,70.7932,70.6536,70.7187,21305.0
2015-10-14 13:25:00,75.94,76.06,75.88,76.06,25487.0,70.7187,70.8305,70.6629,70.8305,25487.0
2015-10-14 13:30:00,76.05,76.07,75.91,76.04,14485.0,70.8212,70.8398,70.6908,70.8119,14485.0
2015-10-14 13:35:00,76.05,76.1,76.01,76.07,6727.0,70.8212,70.8677,70.7839,70.8398,6727.0
2015-10-14 13:40:00,76.06,76.06,75.98,76.01,13414.0,70.8305,70.8305,70.756,70.7839,13414.0
2015-10-14 13:45:00,76.03,76.24,76.03,76.17,12608.0,70.8026,70.9981,70.8026,70.9329,12608.0
2015-10-14 13:50:00,76.12,76.2,76.01,76.13,11515.0,70.8864,70.9609,70.7839,70.8957,11515.0
2015-10-14 13:55:00,76.13,76.28,76.08,76.27,18546.0,70.8957,71.0354,70.8491,71.0261,18546.0
2015-10-14 14:00:00,76.28,76.37,76.2,76.2,15332.0,71.0354,71.1192,70.9609,70.9609,15332.0
2015-10-14 14:05:00,76.15,76.22,76.03,76.03,33273.0,70.9143,70.9795,70.8026,70.8026,33273.0
2015-10-14 14:10:00,76.0,76.14,75.88,76.14,33113.0,70.7746,70.905,70.6629,70.905,33113.0
2015-10-14 14:15:00,76.15,76.23,76.11,76.11,55865.0,70.9143,70.9888,70.8771,70.8771,55865.0
2015-10-14 14:20:00,76.11,76.54,76.11,76.46,57477.0,70.8771,71.2775,70.8771,71.203,57477.0
2015-10-14 14:25:00,76.44,76.57,76.31,76.33,23881.0,71.1844,71.3054,71.0633,71.0819,23881.0
2015-10-14 14:30:00,76.33,76.34,76.19,76.26,21005.0,71.0819,71.0912,70.9516,71.0167,21005.0
2015-10-14 14:35:00,76.29,76.3,76.09,76.2,15091.0,71.0447,71.054,70.8584,70.9609,15091.0
2015-10-14 14:40:00,76.2,76.31,76.09,76.15,23504.0,70.9609,71.0633,70.8584,70.9143,23504.0
2015-10-14 14:45:00,76.15,76.22,76.04,76.04,69000.0,70.9143,70.9795,70.8119,70.8119,69000.0
2015-10-14 14:50:00,76.04,76.04,75.87,75.93,38061.0,70.8119,70.8119,70.6536,70.7094,38061.0
2015-10-14 14:55:00,75.9,76.12,75.9,76.11,35089.0,70.6815,70.8864,70.6815,70.8771,35089.0
2015-10-14 15:00:00,76.1,76.23,76.06,76.23,31426.0,70.8677,70.9888,70.8305,70.9888,31426.0
2015-10-14 15:05:00,76.23,76.23,76.11,76.22,42860.0,70.9888,70.9888,70.8771,70.9795,42860.0
2015-10-14 15:10:00,76.21,76.33,76.18,76.27,41622.0,70.9702,71.0819,70.9422,71.0261,41622.0
2015-10-14 15:15:00,76.27,76.27,75.9,75.91,25850.0,71.0261,71.0261,70.6815,70.6908,25850.0
2015-10-14 15:20:00,75.92,75.98,75.81,75.98,28068.0,70.7001,70.756,70.5977,70.756,28068.0
2015-10-14 15:25:00,75.96,76.03,75.89,75.93,24632.0,70.7374,70.8026,70.6722,70.7094,24632.0
2015-10-14 15:30:00,75.96,76.16,75.94,76.15,42241.0,70.7374,70.9236,70.7187,70.9143,42241.0
2015-10-14 15:35:00,76.15,76.17,75.91,75.97,70928.0,70.9143,70.9329,70.6908,70.7467,70928.0
2015-10-14 15:40:00,75.94,76.15,75.9,76.1,138643.0,70.7187,70.9143,70.6815,70.8677,138643.0
2015-10-14 15:45:00,76.11,76.12,76.0,76.0,55232.0,70.8771,70.8864,70.7746,70.7746,55232.0
2015-10-14 15:50:00,76.0,76.01,75.88,75.9,137304.0,70.7746,70.7839,70.6629,70.6815,137304.0
2015-10-14 15:55:00,75.89,76.05,75.84,75.98,122309.0,70.6722,70.8212,70.6256,70.756,122309.0
2015-10-15 09:30:00,69.5,69.5,68.13,68.93,1483934.0,64.7215,64.7215,63.4457,64.1907,1483934.0
2015-10-15 09:35:00,68.91,69.35,68.5,69.19,1135794.0,64.1721,64.5818,63.7903,64.4328,1135794.0
2015-10-15 09:40:00,69.2,70.6,69.17,70.59,1072178.0,64.4422,65.7459,64.4142,65.7366,1072178.0
2015-10-15 09:45:00,70.59,70.84,69.43,69.85,571442.0,65.7366,65.9694,64.6563,65.0475,571442.0
2015-10-15 09:50:00,69.62,70.75,69.61,70.75,428228.0,64.8333,65.8856,64.824,65.8856,428228.0
2015-10-15 09:55:00,70.73,70.8,69.39,70.43,284468.0,65.867,65.9321,64.6191,65.5876,284468.0
2015-10-15 10:00:00,70.41,70.71,70.18,70.66,343019.0,65.569,65.8483,65.3548,65.8018,343019.0
2015-10-15 10:05:00,70.67,71.11,70.3,70.81,435202.0,65.8111,66.2208,65.4665,65.9415,435202.0
2015-10-15 10:10:00,70.81,71.3,70.7,70.83,340259.0,65.9415,66.3978,65.839,65.9601,340259.0
2015-10-15 10:15:00,70.84,70.96,70.45,70.76,280181.0,65.9694,66.0811,65.6062,65.8949,280181.0
2015-10-15 10:20:00,70.78,70.98,70.0,70.1,379900.0,65.9135,66.0998,65.1872,65.2803,379900.0
2015-10-15 10:25:00,70.14,70.38,70.05,70.23,126868.0,65.3175,65.541,65.2337,65.4013,126868.0
2015-10-15 10:30:00,70.22,70.43,70.05,70.3,167180.0,65.392,65.5876,65.2337,65.4665,167180.0
2015-10-15 10:35:00,70.31,70.62,70.3,70.53,143855.0,65.4758,65.7645,65.4665,65.6807,143855.0
2015-10-15 10:40:00,70.53,70.71,70.4,70.45,163284.0,65.6807,65.8483,65.5597,65.6062,163284.0
2015-10-15 10:45:00,70.45,70.92,70.43,70.88,156486.0,65.6062,66.0439,65.5876,66.0066,156486.0
2015-10-15 10:50:00,70.88,71.17,70.76,70.79,205248.0,66.0066,66.2767,65.8949,65.9228,205248.0
2015-10-15 10:55:00,70.79,70.96,70.77,70.87,95116.0,65.9228,66.0811,65.9042,65.9973,95116.0
2015-10-15 11:00:00,70.87,71.4,70.87,71.17,129093.0,65.9973,66.4909,65.9973,66.2767,129093.0
2015-10-15 11:05:00,71.2,71.36,70.95,71.11,107199.0,66.3046,66.4536,66.0718,66.2208,107199.0
2015-10-15 11:10:00,71.11,71.15,70.84,70.92,106364.0,66.2208,66.2581,65.9694,66.0439,106364.0
2015-10-15 11:15:00,70.92,71.13,70.9,71.07,172827.0,66.0439,66.2395,66.0253,66.1836,172827.0
2015-10-15 11:20:00,71.06,71.09,70.61,70.97,99157.0,66.1743,66.2022,65.7552,66.0905,99157.0
2015-10-15 11:25:00,70.99,71.25,70.99,71.04,77482.0,66.1091,66.3512,66.1091,66.1556,77482.0
2015-10-15 11:30:00,71.04,71.28,71.03,71.1,61853.0,66.1556,66.3791,66.1463,66.2115,61853.0
2015-10-15 11:35:00,71.1,71.24,71.06,71.08,97611.0,66.2115,66.3419,66.1743,66.1929,97611.0
2015-10-15 11:40:00,71.07,71.14,70.99,71.02,107433.0,66.1836,66.2488,66.1091,66.137,107433.0
2015-10-15 11:45:00,71.01,71.11,70.85,70.96,137884.0,66.1277,66.2208,65.9787,66.0811,137884.0
2015-10-15 11:50:00,70.96,70.96,70.54,70.62,117204.0,66.0811,66.0811,65.69,65.7645,117204.0
2015-10-15 11:55:00,70.62,70.65,70.49,70.57,142646.0,65.7645,65.7925,65.6435,65.718,142646.0
2015-10-15 12:00:00,70.58,70.84,70.57,70.8,109750.0,65.7273,65.9694,65.718,65.9321,109750.0
2015-10-15 12:05:00,70.81,70.81,70.6,70.6,39318.0,65.9415,65.9415,65.7459,65.7459,39318.0
2015-10-15 12:10:00,70.59,70.59,70.41,70.51,72110.0,65.7366,65.7366,65.569,65.6621,72110.0
2015-10-15 12:15:00,70.51,70.52,70.36,70.47,79170.0,65.6621,65.6714,65.5224,65.6248,79170.0
2015-10-15 12:20:00,70.48,70.83,70.47,70.77,50393.0,65.6342,65.9601,65.6248,65.9042,50393.0
2015-10-15 12:25:00,70.77,70.81,70.37,70.37,51274.0,65.9042,65.9415,65.5317,65.5317,51274.0
2015-10-15 12:30:00,70.37,70.55,70.19,70.21,70695.0,65.5317,65.6993,65.3641,65.3827,70695.0
2015-10-15 12:35:00,70.24,70.34,70.12,70.23,64632.0,65.4107,65.5038,65.2989,65.4013,64632.0
2015-10-15 12:40:00,70.24,70.5,70.22,70.49,60519.0,65.4107,65.6528,65.392,65.6435,60519.0
2015-10-15 12:45:00,70.49,70.53,70.29,70.32,72453.0,65.6435,65.6807,65.4572,65.4852,72453.0
2015-10-15 12:50:00,70.33,70.41,70.3,70.41,52217.0,65.4945,65.569,65.4665,65.569,52217.0
2015-10-15 12:55:00,70.4,70.6,70.4,70.55,46417.0,65.5597,65.7459,65.5597,65.6993,46417.0
2015-10-15 13:00:00,70.55,70.82,70.52,70.82,56525.0,65.6993,65.9508,65.6714,65.9508,56525.0
2015-10-15 13:05:00,70.81,70.94,70.76,70.79,73502.0,65.9415,66.0625,65.8949,65.9228,73502.0
2015-10-15 13:10:00,70.79,70.91,70.79,70.89,34839.0,65.9228,66.0346,65.9228,66.016,34839.0
2015-10-15 13:15:00,70.89,71.17,70.87,70.98,91490.0,66.016,66.2767,65.9973,66.0998,91490.0
2015-10-15 13:20:00,70.95,71.1,70.92,71.01,42845.0,66.0718,66.2115,66.0439,66.1277,42845.0
2015-10-15 13:25:00,71.02,71.2,71.0,71.19,60310.0,66.137,66.3046,66.1184,66.2953,60310.0
2015-10-15 13:30:00,71.2,71.27,71.05,71.17,84025.0,66.3046,66.3698,66.165,66.2767,84025.0
2015-10-15 13:35:00,71.16,71.22,71.08,71.12,56333.0,66.2674,66.3233,66.1929,66.2301,56333.0
2015-10-15 13:40:00,71.12,71.24,71.07,71.18,123077.0,66.2301,66.3419,66.1836,66.286,123077.0
2015-10-15 13:45:00,71.18,71.31,71.15,71.28,100000.0,66.286,66.4071,66.2581,66.3791,100000.0
2015-10-15 13:50:00,71.28,71.7,71.28,71.67,78859.0,66.3791,66.7703,66.3791,66.7423,78859.0
2015-10-15 13:55:00,71.69,71.79,71.68,71.78,96356.0,66.761,66.8541,66.7516,66.8448,96356.0
2015-10-15 14:00:00,71.78,72.04,71.78,72.04,134790.0,66.8448,67.0869,66.8448,67.0869,134790.0
2015-10-15 14:05:00,72.04,72.15,71.97,71.99,77448.0,67.0869,67.1893,67.0217,67.0403,77448.0
2015-10-15 14:10:00,72.0,72.01,71.72,71.93,139164.0,67.0496,67.059,66.7889,66.9845,139164.0
2015-10-15 14:15:00,71.94,72.09,71.93,72.06,64967.0,66.9938,67.1335,66.9845,67.1055,64967.0
2015-10-15 14:20:00,72.07,72.45,72.05,72.44,94816.0,67.1148,67.4687,67.0962,67.4594,94816.0
2015-10-15 14:25:00,72.44,72.48,72.2,72.35,108365.0,67.4594,67.4966,67.2359,67.3756,108365.0
2015-10-15 14:30:00,72.35,72.55,72.25,72.51,67217.0,67.3756,67.5618,67.2825,67.5246,67217.0
2015-10-15 14:35:00,72.5,72.58,72.42,72.5,175820.0,67.5153,67.5898,67.4408,67.5153,175820.0
2015-10-15 14:40:00,72.5,72.55,72.43,72.45,119589.0,67.5153,67.5618,67.4501,67.4687,119589.0
2015-10-15 14:45:00,72.44,72.48,71.97,72.01,187654.0,67.4594,67.4966,67.0217,67.059,187654.0
2015-10-15 14:50:00,72.01,72.06,71.81,72.06,152330.0,67.059,67.1055,66.8727,67.1055,152330.0
2015-10-15 14:55:00,72.07,72.2,72.02,72.02,113927.0,67.1148,67.2359,67.0683,67.0683,113927.0
2015-10-15 15:00:00,72.02,72.25,72.0,72.23,100282.0,67.0683,67.2825,67.0496,67.2638,100282.0
2015-10-15 15:05:00,72.24,72.24,71.9,71.9,129671.0,67.2731,67.2731,66.9565,66.9565,129671.0
2015-10-15 15:10:00,71.91,72.16,71.9,72.12,63442.0,66.9658,67.1986,66.9565,67.1614,63442.0
2015-10-15 15:15:00,72.11,72.26,72.11,72.24,79042.0,67.1521,67.2918,67.1521,67.2731,79042.0
2015-10-15 15:20:00,72.23,72.36,72.2,72.26,138465.0,67.2638,67.3849,67.2359,67.2918,138465.0
2015-10-15 15:25:00,72.25,72.28,72.0,72.02,123408.0,67.2825,67.3104,67.0496,67.0683,123408.0
2015-10-15 15:30:00,72.01,72.14,72.0,72.05,111117.0,67.059,67.18,67.0496,67.0962,111117.0
2015-10-15 15:35:00,72.05,72.07,71.91,72.01,165061.0,67.0962,67.1148,66.9658,67.059,165061.0
2015-10-15 15:40:00,72.01,72.05,71.94,72.04,180470.0,67.059,67.0962,66.9938,67.0869,180470.0
2015-10-15 15:45:00,72.04,72.1,72.02,72.06,191392.0,67.0869,67.1428,67.0683,67.1055,191392.0
2015-10-15 15:50:00,72.06,72.07,71.98,71.98,273078.0,67.1055,67.1148,67.031,67.031,273078.0
2015-10-15 15:55:00,71.99,72.27,71.98,72.21,449241.0,67.0403,67.3011,67.031,67.2452,449241.0
2015-10-16 09:30:00,72.51,72.67,72.1,72.65,169760.0,67.5246,67.6736,67.1428,67.655,169760.0
2015-10-16 09:35:00,72.63,73.35,72.63,72.95,72470.0,67.6363,68.3068,67.6363,67.9343,72470.0
2015-10-16 09:40:00,73.04,73.13,72.87,72.91,43996.0,68.0181,68.1019,67.8598,67.8971,43996.0
2015-10-16 09:45:00,72.94,73.41,72.94,73.3,231043.0,67.925,68.3627,67.925,68.2603,231043.0
2015-10-16 09:50:00,73.31,73.63,73.14,73.58,47400.0,68.2696,68.5676,68.1113,68.521,47400.0
2015-10-16 09:55:00,73.57,73.95,73.27,73.94,41337.0,68.5117,68.8656,68.2323,68.8563,41337.0
2015-10-16 10:00:00,73.95,74.2,73.9,74.18,61921.0,68.8656,69.0984,68.819,69.0798,61921.0
2015-10-16 10:05:00,74.17,74.32,74.02,74.22,106301.0,69.0704,69.2101,68.9308,69.117,106301.0
2015-10-16 10:10:00,74.23,74.5,74.23,74.44,71699.0,69.1263,69.3778,69.1263,69.3219,71699.0
2015-10-16 10:15:00,74.45,74.57,74.21,74.32,75278.0,69.3312,69.4429,69.1077,69.2101,75278.0
2015-10-16 10:20:00,74.32,74.4,74.28,74.31,49114.0,69.2101,69.2846,69.1729,69.2008,49114.0
2015-10-16 10:25:00,74.3,74.31,74.11,74.14,77262.0,69.1915,69.2008,69.0146,69.0425,77262.0
2015-10-16 10:30:00,74.14,74.17,73.99,74.0,79148.0,69.0425,69.0704,68.9028,68.9121,79148.0
2015-10-16 10:35:00,74.0,74.08,73.92,73.98,87861.0,68.9121,68.9866,68.8376,68.8935,87861.0
2015-10-16 10:40:00,73.97,74.0,73.88,73.88,35235.0,68.8842,68.9121,68.8004,68.8004,35235.0
2015-10-16 10:45:00,73.87,73.92,73.74,73.75,81940.0,68.7911,68.8376,68.67,68.6793,81940.0
2015-10-16 10:50:00,73.74,73.75,73.64,73.75,38316.0,68.67,68.6793,68.5769,68.6793,38316.0
2015-10-16 10:55:00,73.74,73.74,73.47,73.47,63725.0,68.67,68.67,68.4186,68.4186,63725.0
2015-10-16 11:00:00,73.47,73.5,73.35,73.35,47440.0,68.4186,68.4465,68.3068,68.3068,47440.0
2015-10-16 11:05:00,73.36,73.44,73.3,73.39,187920.0,68.3161,68.3906,68.2603,68.3441,187920.0
2015-10-16 11:10:00,73.38,73.41,73.31,73.34,52807.0,68.3348,68.3627,68.2696,68.2975,52807.0
2015-10-16 11:15:00,73.35,73.38,73.08,73.17,78887.0,68.3068,68.3348,68.0554,68.1392,78887.0
2015-10-16 11:20:00,73.18,73.28,72.95,73.0,49404.0,68.1485,68.2416,67.9343,67.9809,49404.0
2015-10-16 11:25:00,72.99,73.01,72.71,72.72,157180.0,67.9716,67.9902,67.7108,67.7201,157180.0
2015-10-16 11:30:00,72.73,73.0,72.66,73.0,100097.0,67.7295,67.9809,67.6643,67.9809,100097.0
2015-10-16 11:35:00,73.0,73.01,72.86,72.93,29024.0,67.9809,67.9902,67.8505,67.9157,29024.0
2015-10-16 11:40:00,72.93,72.97,72.87,72.87,14558.0,67.9157,67.953,67.8598,67.8598,14558.0
2015-10-16 11:45:00,72.87,72.93,72.83,72.9,22791.0,67.8598,67.9157,67.8226,67.8878,22791.0
2015-10-16 11:50:00,72.9,73.03,72.9,72.95,31676.0,67.8878,68.0088,67.8878,67.9343,31676.0
2015-10-16 11:55:00,72.95,72.99,72.87,72.98,28910.0,67.9343,67.9716,67.8598,67.9623,28910.0
2015-10-16 12:00:00,72.99,72.99,72.63,72.63,38290.0,67.9716,67.9716,67.6363,67.6363,38290.0
2015-10-16 12:05:00,72.63,72.63,72.46,72.46,33370.0,67.6363,67.6363,67.478,67.478,33370.0
2015-10-16 12:10:00,72.45,72.48,72.32,72.33,52656.0,67.4687,67.4966,67.3476,67.357,52656.0
2015-10-16 12:15:00,72.32,72.38,72.28,72.35,96826.0,67.3476,67.4035,67.3104,67.3756,96826.0
2015-10-16 12:20:00,72.36,72.43,72.33,72.42,73699.0,67.3849,67.4501,67.357,67.4408,73699.0
2015-10-16 12:25:00,72.42,72.62,72.41,72.58,46078.0,67.4408,67.627,67.4315,67.5898,46078.0
2015-10-16 12:30:00,72.58,72.8,72.51,72.8,56411.0,67.5898,67.7946,67.5246,67.7946,56411.0
2015-10-16 12:35:00,72.79,72.94,72.76,72.89,20366.0,67.7853,67.925,67.7574,67.8785,20366.0
2015-10-16 12:40:00,72.9,72.9,72.71,72.72,18385.0,67.8878,67.8878,67.7108,67.7201,18385.0
2015-10-16 12:45:00,72.73,72.9,72.73,72.86,37998.0,67.7295,67.8878,67.7295,67.8505,37998.0
2015-10-16 12:50:00,72.86,72.92,72.8,72.91,26688.0,67.8505,67.9064,67.7946,67.8971,26688.0
2015-10-16 12:55:00,72.91,72.95,72.82,72.92,18497.0,67.8971,67.9343,67.8133,67.9064,18497.0
2015-10-16 13:00:00,72.91,72.91,72.67,72.67,13823.0,67.8971,67.8971,67.6736,67.6736,13823.0
2015-10-16 13:05:00,72.67,72.67,72.54,72.58,18870.0,67.6736,67.6736,67.5525,67.5898,18870.0
2015-10-16 13:10:00,72.6,72.8,72.6,72.66,14777.0,67.6084,67.7946,67.6084,67.6643,14777.0
2015-10-16 13:15:00,72.66,72.78,72.6,72.68,19161.0,67.6643,67.776,67.6084,67.6829,19161.0
2015-10-16 13:20:00,72.68,72.73,72.45,72.46,50218.0,67.6829,67.7295,67.4687,67.478,50218.0
2015-10-16 13:25:00,72.47,72.47,72.36,72.38,23857.0,67.4873,67.4873,67.3849,67.4035,23857.0
2015-10-16 13:30:00,72.38,72.5,72.38,72.43,31791.0,67.4035,67.5153,67.4035,67.4501,31791.0
2015-10-16 13:35:00,72.44,72.44,72.31,72.34,44616.0,67.4594,67.4594,67.3383,67.3663,44616.0
2015-10-16 13:40:00,72.34,72.65,72.34,72.62,42972.0,67.3663,67.655,67.3663,67.627,42972.0
2015-10-16 13:45:00,72.62,72.68,72.55,72.63,57101.0,67.627,67.6829,67.5618,67.6363,57101.0
2015-10-16 13:50:00,72.63,72.69,72.62,72.65,64154.0,67.6363,67.6922,67.627,67.655,64154.0
2015-10-16 13:55:00,72.65,72.65,72.52,72.52,56129.0,67.655,67.655,67.5339,67.5339,56129.0
2015-10-16 14:00:00,72.52,72.55,72.42,72.42,34089.0,67.5339,67.5618,67.4408,67.4408,34089.0
2015-10-16 14:05:00,72.41,72.51,72.33,72.47,96426.0,67.4315,67.5246,67.357,67.4873,96426.0
2015-10-16 14:10:00,72.47,72.57,72.46,72.56,42135.0,67.4873,67.5805,67.478,67.5711,42135.0
2015-10-16 14:15:00,72.57,72.67,72.55,72.61,65542.0,67.5805,67.6736,67.5618,67.6177,65542.0
2015-10-16 14:20:00,72.6,72.63,72.5,72.63,38169.0,67.6084,67.6363,67.5153,67.6363,38169.0
2015-10-16 14:25:00,72.62,72.67,72.55,72.56,45774.0,67.627,67.6736,67.5618,67.5711,45774.0
2015-10-16 14:30:00,72.55,72.58,72.5,72.52,45190.0,67.5618,67.5898,67.5153,67.5339,45190.0
2015-10-16 14:35:00,72.52,72.64,72.51,72.62,64913.0,67.5339,67.6456,67.5246,67.627,64913.0
2015-10-16 14:40:00,72.62,72.97,72.59,72.97,87100.0,67.627,67.953,67.5991,67.953,87100.0
2015-10-16 14:45:00,72.96,73.0,72.84,72.88,49587.0,67.9436,67.9809,67.8319,67.8691,49587.0
2015-10-16 14:50:00,72.87,72.9,72.81,72.87,46837.0,67.8598,67.8878,67.804,67.8598,46837.0
2015-10-16 14:55:00,72.87,72.94,72.8,72.87,33440.0,67.8598,67.925,67.7946,67.8598,33440.0
2015-10-16 15:00:00,72.87,73.0,72.86,72.97,41774.0,67.8598,67.9809,67.8505,67.953,41774.0
2015-10-16 15:05:00,72.97,72.97,72.91,72.92,39007.0,67.953,67.953,67.8971,67.9064,39007.0
2015-10-16 15:10:00,72.93,72.93,72.82,72.82,93320.0,67.9157,67.9157,67.8133,67.8133,93320.0
2015-10-16 15:15:00,72.82,72.97,72.79,72.97,75183.0,67.8133,67.953,67.7853,67.953,75183.0
2015-10-16 15:20:00,72.98,72.98,72.87,72.87,55710.0,67.9623,67.9623,67.8598,67.8598,55710.0
2015-10-16 15:25:00,72.88,72.94,72.78,72.79,57591.0,67.8691,67.925,67.776,67.7853,57591.0
2015-10-16 15:30:00,72.79,72.84,72.74,72.75,109383.0,67.7853,67.8319,67.7388,67.7481,109383.0
2015-10-16 15:35:00,72.75,72.78,72.72,72.72,99578.0,67.7481,67.776,67.7201,67.7201,99578.0
2015-10-16 15:40:00,72.73,72.77,72.64,72.64,81479.0,67.7295,67.7667,67.6456,67.6456,81479.0
2015-10-16 15:45:00,72.65,72.81,72.64,72.8,128291.0,67.655,67.804,67.6456,67.7946,128291.0
2015-10-16 15:50:00,72.8,72.83,72.76,72.83,129577.0,67.7946,67.8226,67.7574,67.8226,129577.0
2015-10-16 15:55:00,72.83,72.98,72.82,72.95,284304.0,67.8226,67.9623,67.8133,67.9343,284304.0
2015-10-19 09:30:00,72.92,72.92,72.27,72.52,69614.0,67.9064,67.9064,67.3011,67.5339,69614.0
2015-10-19 09:35:00,72.41,72.46,72.13,72.35,48310.0,67.4315,67.478,67.1707,67.3756,48310.0
2015-10-19 09:40:00,72.35,72.72,72.3,72.67,41179.0,67.3756,67.7201,67.329,67.6736,41179.0
2015-10-19 09:45:00,72.72,72.88,72.56,72.88,22672.0,67.7201,67.8691,67.5711,67.8691,22672.0
2015-10-19 09:50:00,72.92,73.03,72.81,72.91,32890.0,67.9064,68.0088,67.804,67.8971,32890.0
2015-10-19 09:55:00,72.91,73.24,72.85,73.16,32533.0,67.8971,68.2044,67.8412,68.1299,32533.0
2015-10-19 10:00:00,73.15,73.25,73.0,73.21,46948.0,68.1206,68.2137,67.9809,68.1764,46948.0
2015-10-19 10:05:00,73.16,73.18,72.99,73.06,27857.0,68.1299,68.1485,67.9716,68.0368,27857.0
2015-10-19 10:10:00,73.05,73.39,73.03,73.38,50559.0,68.0275,68.3441,68.0088,68.3348,50559.0
2015-10-19 10:15:00,73.39,73.4,73.28,73.34,63521.0,68.3441,68.3534,68.2416,68.2975,63521.0
2015-10-19 10:20:00,73.34,73.36,73.07,73.24,28448.0,68.2975,68.3161,68.0461,68.2044,28448.0
2015-10-19 10:25:00,73.23,73.34,73.17,73.24,30815.0,68.1951,68.2975,68.1392,68.2044,30815.0
2015-10-19 10:30:00,73.23,73.23,72.98,72.99,30906.0,68.1951,68.1951,67.9623,67.9716,30906.0
2015-10-19 10:35:00,72.98,73.0,72.79,72.82,50793.0,67.9623,67.9809,67.7853,67.8133,50793.0
2015-10-19 10:40:00,72.84,73.08,72.78,72.98,33180.0,67.8319,68.0554,67.776,67.9623,33180.0
2015-10-19 10:45:00,72.98,72.99,72.74,72.76,29826.0,67.9623,67.9716,67.7388,67.7574,29826.0
2015-10-19 10:50:00,72.75,72.78,72.65,72.77,20967.0,67.7481,67.776,67.655,67.7667,20967.0
2015-10-19 10:55:00,72.78,73.0,72.78,72.98,30204.0,67.776,67.9809,67.776,67.9623,30204.0
2015-10-19 11:00:00,72.99,73.06,72.92,72.98,25578.0,67.9716,68.0368,67.9064,67.9623,25578.0
2015-10-19 11:05:00,72.99,73.02,72.77,72.86,26804.0,67.9716,67.9995,67.7667,67.8505,26804.0
2015-10-19 11:10:00,72.87,72.95,72.71,72.95,43899.0,67.8598,67.9343,67.7108,67.9343,43899.0
2015-10-19 11:15:00,72.95,73.1,72.93,73.07,17438.0,67.9343,68.074,67.9157,68.0461,17438.0
2015-10-19 11:20:00,73.1,73.16,72.96,73.1,18192.0,68.074,68.1299,67.9436,68.074,18192.0
2015-10-19 11:25:00,73.13,73.3,73.09,73.3,20481.0,68.1019,68.2603,68.0647,68.2603,20481.0
2015-10-19 11:30:00,73.3,73.5,73.3,73.41,18911.0,68.2603,68.4465,68.2603,68.3627,18911.0
2015-10-19 11:35:00,73.36,73.68,73.36,73.65,23414.0,68.3161,68.6141,68.3161,68.5862,23414.0
2015-10-19 11:40:00,73.65,73.67,73.57,73.6,20386.0,68.5862,68.6048,68.5117,68.5396,20386.0
2015-10-19 11:45:00,73.59,73.82,73.59,73.72,78245.0,68.5303,68.7445,68.5303,68.6514,78245.0
2015-10-19 11:50:00,73.72,73.76,73.55,73.55,25744.0,68.6514,68.6886,68.4931,68.4931,25744.0
2015-10-19 11:55:00,73.56,73.74,73.52,73.74,23985.0,68.5024,68.67,68.4651,68.67,23985.0
2015-10-19 12:00:00,73.73,73.83,73.57,73.58,20926.0,68.6607,68.7538,68.5117,68.521,20926.0
2015-10-19 12:05:00,73.58,73.58,73.42,73.42,11447.0,68.521,68.521,68.372,68.372,11447.0
2015-10-19 12:10:00,73.42,73.53,73.38,73.49,22125.0,68.372,68.4744,68.3348,68.4372,22125.0
2015-10-19 12:15:00,73.5,73.58,73.44,73.46,15106.0,68.4465,68.521,68.3906,68.4093,15106.0
2015-10-19 12:20:00,73.45,73.45,73.34,73.38,14389.0,68.3999,68.3999,68.2975,68.3348,14389.0
2015-10-19 12:25:00,73.39,73.48,73.32,73.34,13481.0,68.3441,68.4279,68.2789,68.2975,13481.0
2015-10-19 12:30:00,73.34,73.44,73.29,73.4,17436.0,68.2975,68.3906,68.2509,68.3534,17436.0
2015-10-19 12:35:00,73.38,73.58,73.38,73.58,6346.0,68.3348,68.521,68.3348,68.521,6346.0
2015-10-19 12:40:00,73.58,73.74,73.58,73.67,29181.0,68.521,68.67,68.521,68.6048,29181.0
2015-10-19 12:45:00,73.68,73.7,73.47,73.48,27593.0,68.6141,68.6328,68.4186,68.4279,27593.0
2015-10-19 12:50:00,73.5,73.61,73.49,73.54,48594.0,68.4465,68.5489,68.4372,68.4838,48594.0
2015-10-19 12:55:00,73.54,73.69,73.54,73.69,36964.0,68.4838,68.6234,68.4838,68.6234,36964.0
2015-10-19 13:00:00,73.69,73.82,73.69,73.7,35544.0,68.6234,68.7445,68.6234,68.6328,35544.0
2015-10-19 13:05:00,73.72,73.72,73.61,73.64,18889.0,68.6514,68.6514,68.5489,68.5769,18889.0
2015-10-19 13:10:00,73.66,73.68,73.54,73.62,22378.0,68.5955,68.6141,68.4838,68.5583,22378.0
2015-10-19 13:15:00,73.62,73.63,73.48,73.49,41877.0,68.5583,68.5676,68.4279,68.4372,41877.0
2015-10-19 13:20:00,73.49,73.54,73.39,73.4,25114.0,68.4372,68.4838,68.3441,68.3534,25114.0
2015-10-19 13:25:00,73.43,73.43,73.01,73.01,117735.0,68.3813,68.3813,67.9902,67.9902,117735.0
2015-10-19 13:30:00,73.02,73.11,72.81,72.83,22575.0,67.9995,68.0833,67.804,67.8226,22575.0
2015-10-19 13:35:00,72.82,73.01,72.8,72.96,24787.0,67.8133,67.9902,67.7946,67.9436,24787.0
2015-10-19 13:40:00,72.98,73.08,72.98,73.03,22383.0,67.9623,68.0554,67.9623,68.0088,22383.0
2015-10-19 13:45:00,73.0,73.06,72.95,73.01,22160.0,67.9809,68.0368,67.9343,67.9902,22160.0
2015-10-19 13:50:00,73.02,73.22,72.98,73.21,19011.0,67.9995,68.1858,67.9623,68.1764,19011.0
2015-10-19 13:55:00,73.19,73.25,73.16,73.22,14620.0,68.1578,68.2137,68.1299,68.1858,14620.0
2015-10-19 14:00:00,73.22,73.42,73.21,73.4,34534.0,68.1858,68.372,68.1764,68.3534,34534.0
2015-10-19 14:05:00,73.41,73.52,73.37,73.44,33221.0,68.3627,68.4651,68.3254,68.3906,33221.0
2015-10-19 14:10:00,73.43,73.47,73.15,73.45,118640.0,68.3813,68.4186,68.1206,68.3999,118640.0
2015-10-19 14:15:00,73.47,73.53,73.25,73.29,26976.0,68.4186,68.4744,68.2137,68.2509,26976.0
2015-10-19 14:20:00,73.3,73.39,73.29,73.33,22480.0,68.2603,68.3441,68.2509,68.2882,22480.0
2015-10-19 14:25:00,73.32,73.34,73.18,73.28,29170.0,68.2789,68.2975,68.1485,68.2416,29170.0
2015-10-19 14:30:00,73.28,73.39,73.26,73.32,19890.0,68.2416,68.3441,68.223,68.2789,19890.0
2015-10-19 14:35:00,73.33,73.57,73.32,73.45,46350.0,68.2882,68.5117,68.2789,68.3999,46350.0
2015-10-19 14:40:00,73.45,73.59,73.41,73.5,45416.0,68.3999,68.5303,68.3627,68.4465,45416.0
2015-10-19 14:45:00,73.5,73.56,73.45,73.52,33244.0,68.4465,68.5024,68.3999,68.4651,33244.0
2015-10-19 14:50:00,73.51,73.67,73.5,73.67,25182.0,68.4558,68.6048,68.4465,68.6048,25182.0
2015-10-19 14:55:00,73.67,73.8,73.63,73.79,28328.0,68.6048,68.7259,68.5676,68.7166,28328.0
2015-10-19 15:00:00,73.79,73.93,73.76,73.88,29993.0,68.7166,68.8469,68.6886,68.8004,29993.0
2015-10-19 15:05:00,73.87,73.89,73.7,73.72,27431.0,68.7911,68.8097,68.6328,68.6514,27431.0
2015-10-19 15:10:00,73.71,73.79,73.67,73.73,58161.0,68.6421,68.7166,68.6048,68.6607,58161.0
2015-10-19 15:15:00,73.73,73.76,73.49,73.51,78662.0,68.6607,68.6886,68.4372,68.4558,78662.0
2015-10-19 15:20:00,73.53,73.64,73.53,73.57,74325.0,68.4744,68.5769,68.4744,68.5117,74325.0
2015-10-19 15:25:00,73.57,73.65,73.46,73.51,48616.0,68.5117,68.5862,68.4093,68.4558,48616.0
2015-10-19 15:30:00,73.49,73.51,73.33,73.33,84314.0,68.4372,68.4558,68.2882,68.2882,84314.0
2015-10-19 15:35:00,73.33,73.42,73.3,73.3,53358.0,68.2882,68.372,68.2603,68.2603,53358.0
2015-10-19 15:40:00,73.3,73.3,73.19,73.21,97855.0,68.2603,68.2603,68.1578,68.1764,97855.0
2015-10-19 15:45:00,73.2,73.29,73.17,73.28,78076.0,68.1671,68.2509,68.1392,68.2416,78076.0
2015-10-19 15:50:00,73.27,73.33,73.19,73.33,132657.0,68.2323,68.2882,68.1578,68.2882,132657.0
2015-10-19 15:55:00,73.32,73.58,73.28,73.51,256273.0,68.2789,68.521,68.2416,68.4558,256273.0
2015-10-20 09:30:00,73.49,74.03,73.48,73.86,27937.0,68.4372,68.9401,68.4279,68.7818,27937.0
2015-10-20 09:35:00,73.83,73.88,73.4,73.67,32946.0,68.7538,68.8004,68.3534,68.6048,32946.0
2015-10-20 09:40:00,73.7,73.93,73.64,73.7,44370.0,68.6328,68.8469,68.5769,68.6328,44370.0
2015-10-20 09:45:00,73.7,73.93,73.69,73.87,52870.0,68.6328,68.8469,68.6234,68.7911,52870.0
2015-10-20 09:50:00,73.84,74.15,73.84,73.9,15568.0,68.7631,69.0518,68.7631,68.819,15568.0
2015-10-20 09:55:00,73.93,73.93,73.75,73.78,24102.0,68.8469,68.8469,68.6793,68.7073,24102.0
2015-10-20 10:00:00,73.75,73.85,73.58,73.68,32932.0,68.6793,68.7724,68.521,68.6141,32932.0
2015-10-20 10:05:00,73.72,73.77,73.38,73.69,19349.0,68.6514,68.6979,68.3348,68.6234,19349.0
2015-10-20 10:10:00,73.69,73.76,73.6,73.69,40019.0,68.6234,68.6886,68.5396,68.6234,40019.0
2015-10-20 10:15:00,73.68,73.83,73.68,73.77,79622.0,68.6141,68.7538,68.6141,68.6979,79622.0
2015-10-20 10:20:00,73.76,73.77,73.51,73.57,19993.0,68.6886,68.6979,68.4558,68.5117,19993.0
2015-10-20 10:25:00,73.57,73.66,73.46,73.5,20512.0,68.5117,68.5955,68.4093,68.4465,20512.0
2015-10-20 10:30:00,73.5,73.56,73.22,73.28,15661.0,68.4465,68.5024,68.1858,68.2416,15661.0
2015-10-20 10:35:00,73.25,73.43,73.19,73.42,29817.0,68.2137,68.3813,68.1578,68.372,29817.0
2015-10-20 10:40:00,73.42,73.64,73.42,73.52,51416.0,68.372,68.5769,68.372,68.4651,51416.0
2015-10-20 10:45:00,73.5,73.77,73.5,73.65,75815.0,68.4465,68.6979,68.4465,68.5862,75815.0
2015-10-20 10:50:00,73.66,73.68,73.45,73.48,37593.0,68.5955,68.6141,68.3999,68.4279,37593.0
2015-10-20 10:55:00,73.46,73.47,73.25,73.3,49303.0,68.4093,68.4186,68.2137,68.2603,49303.0
2015-10-20 11:00:00,73.26,73.36,73.2,73.25,55702.0,68.223,68.3161,68.1671,68.2137,55702.0
2015-10-20 11:05:00,73.21,73.25,72.98,72.98,32914.0,68.1764,68.2137,67.9623,67.9623,32914.0
2015-10-20 11:10:00,72.98,73.04,72.86,72.89,84762.0,67.9623,68.0181,67.8505,67.8785,84762.0
2015-10-20 11:15:00,72.88,73.37,72.85,73.33,72721.0,67.8691,68.3254,67.8412,68.2882,72721.0
2015-10-20 11:20:00,73.29,73.48,73.22,73.43,18976.0,68.2509,68.4279,68.1858,68.3813,18976.0
2015-10-20 11:25:00,73.39,73.51,73.38,73.5,10193.0,68.3441,68.4558,68.3348,68.4465,10193.0
2015-10-20 11:30:00,73.51,73.52,73.15,73.19,13130.0,68.4558,68.4651,68.1206,68.1578,13130.0
2015-10-20 11:35:00,73.17,73.26,73.14,73.26,12000.0,68.1392,68.223,68.1113,68.223,12000.0
2015-10-20 11:40:00,73.27,73.27,73.09,73.16,9905.0,68.2323,68.2323,68.0647,68.1299,9905.0
2015-10-20 11:45:00,73.13,73.13,72.87,72.92,55838.0,68.1019,68.1019,67.8598,67.9064,55838.0
2015-10-20 11:50:00,72.92,73.05,72.88,73.02,11339.0,67.9064,68.0275,67.8691,67.9995,11339.0
2015-10-20 11:55:00,73.02,73.13,72.93,72.99,16839.0,67.9995,68.1019,67.9157,67.9716,16839.0
2015-10-20 12:00:00,72.99,73.05,72.81,72.87,11368.0,67.9716,68.0275,67.804,67.8598,11368.0
2015-10-20 12:05:00,72.87,72.95,72.8,72.89,9345.0,67.8598,67.9343,67.7946,67.8785,9345.0
2015-10-20 12:10:00,72.91,72.95,72.77,72.77,11876.0,67.8971,67.9343,67.7667,67.7667,11876.0
2015-10-20 12:15:00,72.76,72.9,72.55,72.59,17433.0,67.7574,67.8878,67.5618,67.5991,17433.0
2015-10-20 12:20:00,72.62,72.76,72.54,72.57,25317.0,67.627,67.7574,67.5525,67.5805,25317.0
2015-10-20 12:25:00,72.56,72.74,72.55,72.64,26003.0,67.5711,67.7388,67.5618,67.6456,26003.0
2015-10-20 12:30:00,72.64,72.65,72.42,72.51,19117.0,67.6456,67.655,67.4408,67.5246,19117.0
2015-10-20 12:35:00,72.51,72.52,72.24,72.27,53693.0,67.5246,67.5339,67.2731,67.3011,53693.0
2015-10-20 12:40:00,72.29,72.45,72.28,72.44,39971.0,67.3197,67.4687,67.3104,67.4594,39971.0
2015-10-20 12:45:00,72.45,72.57,72.42,72.42,21685.0,67.4687,67.5805,67.4408,67.4408,21685.0
2015-10-20 12:50:00,72.46,72.54,72.39,72.42,35071.0,67.478,67.5525,67.4128,67.4408,35071.0
2015-10-20 12:55:00,72.47,72.53,72.41,72.48,17349.0,67.4873,67.5432,67.4315,67.4966,17349.0
2015-10-20 13:00:00,72.48,72.51,72.41,72.44,16551.0,67.4966,67.5246,67.4315,67.4594,16551.0
2015-10-20 13:05:00,72.46,72.47,72.36,72.46,20666.0,67.478,67.4873,67.3849,67.478,20666.0
2015-10-20 13:10:00,72.45,72.47,72.37,72.45,33029.0,67.4687,67.4873,67.3942,67.4687,33029.0
2015-10-20 13:15:00,72.45,72.48,72.38,72.38,27359.0,67.4687,67.4966,67.4035,67.4035,27359.0
2015-10-20 13:20:00,72.4,72.42,72.2,72.2,27492.0,67.4221,67.4408,67.2359,67.2359,27492.0
2015-10-20 13:25:00,72.2,72.24,71.85,71.94,98330.0,67.2359,67.2731,66.91,66.9938,98330.0
2015-10-20 13:30:00,71.96,72.06,71.95,72.04,62666.0,67.0124,67.1055,67.0031,67.0869,62666.0
2015-10-20 13:35:00,72.05,72.06,71.92,71.97,46267.0,67.0962,67.1055,66.9751,67.0217,46267.0
2015-10-20 13:40:00,71.97,72.17,71.97,72.16,58077.0,67.0217,67.208,67.0217,67.1986,58077.0
2015-10-20 13:45:00,72.17,72.21,71.98,72.01,31649.0,67.208,67.2452,67.031,67.059,31649.0
2015-10-20 13:50:00,72.01,72.33,71.96,72.33,31316.0,67.059,67.357,67.0124,67.357,31316.0
2015-10-20 13:55:00,72.31,72.4,72.26,72.29,22116.0,67.3383,67.4221,67.2918,67.3197,22116.0
2015-10-20 14:00:00,72.29,72.29,72.07,72.21,27763.0,67.3197,67.3197,67.1148,67.2452,27763.0
2015-10-20 14:05:00,72.2,72.27,72.08,72.1,25582.0,67.2359,67.3011,67.1241,67.1428,25582.0
2015-10-20 14:10:00,72.12,72.22,72.1,72.22,67997.0,67.1614,67.2545,67.1428,67.2545,67997.0
2015-10-20 14:15:00,72.23,72.24,72.03,72.03,51224.0,67.2638,67.2731,67.0776,67.0776,51224.0
2015-10-20 14:20:00,72.04,72.06,71.93,72.01,35905.0,67.0869,67.1055,66.9845,67.059,35905.0
2015-10-20 14:25:00,72.01,72.05,71.9,72.03,43645.0,67.059,67.0962,66.9565,67.0776,43645.0
2015-10-20 14:30:00,72.02,72.11,71.98,71.99,60329.0,67.0683,67.1521,67.031,67.0403,60329.0
2015-10-20 14:35:00,71.98,72.13,71.97,72.1,34562.0,67.031,67.1707,67.0217,67.1428,34562.0
2015-10-20 14:40:00,72.1,72.18,72.07,72.08,31490.0,67.1428,67.2173,67.1148,67.1241,31490.0
2015-10-20 14:45:00,72.08,72.14,72.06,72.1,50369.0,67.1241,67.18,67.1055,67.1428,50369.0
2015-10-20 14:50:00,72.09,72.15,72.03,72.07,83455.0,67.1335,67.1893,67.0776,67.1148,83455.0
2015-10-20 14:55:00,72.09,72.11,71.98,72.1,43231.0,67.1335,67.1521,67.031,67.1428,43231.0
2015-10-20 15:00:00,72.12,72.12,71.99,72.02,63846.0,67.1614,67.1614,67.0403,67.0683,63846.0
2015-10-20 15:05:00,72.06,72.1,72.03,72.05,54312.0,67.1055,67.1428,67.0776,67.0962,54312.0
2015-10-20 15:10:00,72.05,72.14,72.04,72.09,59066.0,67.0962,67.18,67.0869,67.1335,59066.0
2015-10-20 15:15:00,72.08,72.15,72.04,72.05,61397.0,67.1241,67.1893,67.0869,67.0962,61397.0
2015-10-20 15:20:00,72.08,72.24,72.08,72.24,69817.0,67.1241,67.2731,67.1241,67.2731,69817.0
2015-10-20 15:25:00,72.23,72.35,72.23,72.35,73332.0,67.2638,67.3756,67.2638,67.3756,73332.0
2015-10-20 15:30:00,72.35,72.41,72.27,72.4,65629.0,67.3756,67.4315,67.3011,67.4221,65629.0
2015-10-20 15:35:00,72.4,72.51,72.39,72.5,102739.0,67.4221,67.5246,67.4128,67.5153,102739.0
2015-10-20 15:40:00,72.5,72.56,72.46,72.47,94809.0,67.5153,67.5711,67.478,67.4873,94809.0
2015-10-20 15:45:00,72.48,72.49,72.3,72.39,78714.0,67.4966,67.506,67.329,67.4128,78714.0
2015-10-20 15:50:00,72.4,72.47,72.38,72.46,96200.0,67.4221,67.4873,67.4035,67.478,96200.0
2015-10-20 15:55:00,72.45,72.47,72.39,72.44,182257.0,67.4687,67.4873,67.4128,67.4594,182257.0
2015-10-21 09:30:00,72.91,72.96,72.45,72.46,45607.0,67.8971,67.9436,67.4687,67.478,45607.0
2015-10-21 09:35:00,72.38,72.72,72.38,72.49,56604.0,67.4035,67.7201,67.4035,67.506,56604.0
2015-10-21 09:40:00,72.39,72.71,72.04,72.43,85919.0,67.4128,67.7108,67.0869,67.4501,85919.0
2015-10-21 09:45:00,72.45,72.5,71.87,72.0,74305.0,67.4687,67.5153,66.9286,67.0496,74305.0
2015-10-21 09:50:00,72.0,72.14,71.87,71.93,107372.0,67.0496,67.18,66.9286,66.9845,107372.0
2015-10-21 09:55:00,71.93,71.93,71.33,71.6,71589.0,66.9845,66.9845,66.4257,66.6771,71589.0
2015-10-21 10:00:00,71.67,71.67,71.11,71.26,66471.0,66.7423,66.7423,66.2208,66.3605,66471.0
2015-10-21 10:05:00,71.23,71.58,71.05,71.52,122033.0,66.3326,66.6585,66.165,66.6026,122033.0
2015-10-21 10:10:00,71.56,71.62,71.42,71.47,55836.0,66.6399,66.6958,66.5095,66.5561,55836.0
2015-10-21 10:15:00,71.45,71.45,71.16,71.18,38390.0,66.5375,66.5375,66.2674,66.286,38390.0
2015-10-21 10:20:00,71.16,71.18,70.54,70.6,59221.0,66.2674,66.286,65.69,65.7459,59221.0
2015-10-21 10:25:00,70.57,70.7,70.45,70.62,99805.0,65.718,65.839,65.6062,65.7645,99805.0
2015-10-21 10:30:00,70.63,70.82,70.58,70.69,98108.0,65.7738,65.9508,65.7273,65.8297,98108.0
2015-10-21 10:35:00,70.69,71.06,70.64,70.72,46502.0,65.8297,66.1743,65.7831,65.8576,46502.0
2015-10-21 10:40:00,70.73,70.97,70.72,70.85,60682.0,65.867,66.0905,65.8576,65.9787,60682.0
2015-10-21 10:45:00,70.84,71.02,70.81,70.91,65610.0,65.9694,66.137,65.9415,66.0346,65610.0
2015-10-21 10:50:00,70.88,70.9,70.63,70.8,41183.0,66.0066,66.0253,65.7738,65.9321,41183.0
2015-10-21 10:55:00,70.78,70.89,70.7,70.89,62878.0,65.9135,66.016,65.839,66.016,62878.0
2015-10-21 11:00:00,70.9,70.95,70.45,70.5,77490.0,66.0253,66.0718,65.6062,65.6528,77490.0
2015-10-21 11:05:00,70.48,70.54,70.3,70.3,68043.0,65.6342,65.69,65.4665,65.4665,68043.0
2015-10-21 11:10:00,70.27,70.47,70.08,70.44,70908.0,65.4386,65.6248,65.2617,65.5969,70908.0
2015-10-21 11:15:00,70.45,70.65,70.32,70.49,57849.0,65.6062,65.7925,65.4852,65.6435,57849.0
2015-10-21 11:20:00,70.5,71.1,70.47,71.1,46214.0,65.6528,66.2115,65.6248,66.2115,46214.0
2015-10-21 11:25:00,71.09,71.11,71.01,71.04,51201.0,66.2022,66.2208,66.1277,66.1556,51201.0
2015-10-21 11:30:00,71.05,71.42,71.05,71.42,21387.0,66.165,66.5095,66.165,66.5095,21387.0
2015-10-21 11:35:00,71.38,71.44,71.35,71.38,33070.0,66.4723,66.5281,66.4443,66.4723,33070.0
2015-10-21 11:40:00,71.4,71.42,71.11,71.4,24305.0,66.4909,66.5095,66.2208,66.4909,24305.0
2015-10-21 11:45:00,71.4,71.41,71.17,71.22,19794.0,66.4909,66.5002,66.2767,66.3233,19794.0
2015-10-21 11:50:00,71.22,71.24,71.01,71.02,26007.0,66.3233,66.3419,66.1277,66.137,26007.0
2015-10-21 11:55:00,71.02,71.12,70.88,71.05,29508.0,66.137,66.2301,66.0066,66.165,29508.0
2015-10-21 12:00:00,71.06,71.08,70.76,70.77,21783.0,66.1743,66.1929,65.8949,65.9042,21783.0
2015-10-21 12:05:00,70.76,71.0,70.76,70.97,31480.0,65.8949,66.1184,65.8949,66.0905,31480.0
2015-10-21 12:10:00,70.99,71.11,70.91,71.08,23727.0,66.1091,66.2208,66.0346,66.1929,23727.0
2015-10-21 12:15:00,71.08,71.09,70.92,70.94,22776.0,66.1929,66.2022,66.0439,66.0625,22776.0
2015-10-21 12:20:00,70.96,71.22,70.96,71.22,18411.0,66.0811,66.3233,66.0811,66.3233,18411.0
2015-10-21 12:25:00,71.22,71.32,71.16,71.27,37694.0,66.3233,66.4164,66.2674,66.3698,37694.0
2015-10-21 12:30:00,71.26,71.38,71.22,71.27,26561.0,66.3605,66.4723,66.3233,66.3698,26561.0
2015-10-21 12:35:00,71.27,71.38,71.18,71.18,18636.0,66.3698,66.4723,66.286,66.286,18636.0
2015-10-21 12:40:00,71.19,71.24,71.14,71.17,14933.0,66.2953,66.3419,66.2488,66.2767,14933.0
2015-10-21 12:45:00,71.2,71.22,71.15,71.19,9041.0,66.3046,66.3233,66.2581,66.2953,9041.0
2015-10-21 12:50:00,71.2,71.22,71.05,71.17,13783.0,66.3046,66.3233,66.165,66.2767,13783.0
2015-10-21 12:55:00,71.17,71.2,70.99,70.99,14214.0,66.2767,66.3046,66.1091,66.1091,14214.0
2015-10-21 13:00:00,70.95,70.97,70.61,70.68,28123.0,66.0718,66.0905,65.7552,65.8204,28123.0
2015-10-21 13:05:00,70.67,70.68,70.48,70.55,33716.0,65.8111,65.8204,65.6342,65.6993,33716.0
2015-10-21 13:10:00,70.53,70.53,70.21,70.22,42574.0,65.6807,65.6807,65.3827,65.392,42574.0
2015-10-21 13:15:00,70.22,70.23,69.78,69.83,100197.0,65.392,65.4013,64.9823,65.0288,100197.0
2015-10-21 13:20:00,69.81,70.41,69.81,70.36,35054.0,65.0102,65.569,65.0102,65.5224,35054.0
2015-10-21 13:25:00,70.3,70.33,70.01,70.03,21108.0,65.4665,65.4945,65.1965,65.2151,21108.0
2015-10-21 13:30:00,70.03,70.43,70.0,70.42,27707.0,65.2151,65.5876,65.1872,65.5783,27707.0
2015-10-21 13:35:00,70.44,70.71,70.31,70.66,60836.0,65.5969,65.8483,65.4758,65.8018,60836.0
2015-10-21 13:40:00,70.67,71.02,70.67,70.99,40135.0,65.8111,66.137,65.8111,66.1091,40135.0
2015-10-21 13:45:00,70.97,71.08,70.91,70.92,44092.0,66.0905,66.1929,66.0346,66.0439,44092.0
2015-10-21 13:50:00,70.92,71.19,70.82,71.13,37060.0,66.0439,66.2953,65.9508,66.2395,37060.0
2015-10-21 13:55:00,71.11,71.2,70.93,70.93,18116.0,66.2208,66.3046,66.0532,66.0532,18116.0
2015-10-21 14:00:00,70.93,71.07,70.85,70.93,21706.0,66.0532,66.1836,65.9787,66.0532,21706.0
2015-10-21 14:05:00,70.89,71.08,70.81,71.01,18483.0,66.016,66.1929,65.9415,66.1277,18483.0
2015-10-21 14:10:00,71.0,71.18,70.98,71.17,19682.0,66.1184,66.286,66.0998,66.2767,19682.0
2015-10-21 14:15:00,71.15,71.31,71.12,71.29,22400.0,66.2581,66.4071,66.2301,66.3885,22400.0
2015-10-21 14:20:00,71.28,71.5,71.25,71.42,31957.0,66.3791,66.584,66.3512,66.5095,31957.0
2015-10-21 14:25:00,71.4,71.58,71.31,71.52,41027.0,66.4909,66.6585,66.4071,66.6026,41027.0
2015-10-21 14:30:00,71.51,71.58,71.4,71.43,23920.0,66.5933,66.6585,66.4909,66.5188,23920.0
2015-10-21 14:35:00,71.44,71.79,71.43,71.7,43768.0,66.5281,66.8541,66.5188,66.7703,43768.0
2015-10-21 14:40:00,71.71,71.79,71.67,71.78,31761.0,66.7796,66.8541,66.7423,66.8448,31761.0
2015-10-21 14:45:00,71.76,71.77,71.63,71.69,25941.0,66.8261,66.8355,66.7051,66.761,25941.0
2015-10-21 14:50:00,71.69,71.75,71.59,71.67,25773.0,66.761,66.8168,66.6678,66.7423,25773.0
2015-10-21 14:55:00,71.64,71.76,71.51,71.52,26323.0,66.7144,66.8261,66.5933,66.6026,26323.0
2015-10-21 15:00:00,71.52,71.78,71.51,71.73,34379.0,66.6026,66.8448,66.5933,66.7982,34379.0
2015-10-21 15:05:00,71.74,71.77,71.65,71.73,29581.0,66.8075,66.8355,66.7237,66.7982,29581.0
2015-10-21 15:10:00,71.74,71.74,71.37,71.39,38887.0,66.8075,66.8075,66.463,66.4816,38887.0
2015-10-21 15:15:00,71.39,71.39,71.08,71.1,38923.0,66.4816,66.4816,66.1929,66.2115,38923.0
2015-10-21 15:20:00,71.12,71.44,71.11,71.37,51577.0,66.2301,66.5281,66.2208,66.463,51577.0
2015-10-21 15:25:00,71.37,71.45,71.33,71.34,41290.0,66.463,66.5375,66.4257,66.435,41290.0
2015-10-21 15:30:00,71.32,71.41,71.2,71.38,55610.0,66.4164,66.5002,66.3046,66.4723,55610.0
2015-10-21 15:35:00,71.37,71.51,71.33,71.44,64318.0,66.463,66.5933,66.4257,66.5281,64318.0
2015-10-21 15:40:00,71.44,71.44,71.2,71.24,54246.0,66.5281,66.5281,66.3046,66.3419,54246.0
2015-10-21 15:45:00,71.23,71.3,71.13,71.26,93816.0,66.3326,66.3978,66.2395,66.3605,93816.0
2015-10-21 15:50:00,71.25,71.25,71.14,71.22,66737.0,66.3512,66.3512,66.2488,66.3233,66737.0
2015-10-21 15:55:00,71.22,71.26,71.11,71.22,138668.0,66.3233,66.3605,66.2208,66.3233,138668.0
2015-10-22 09:30:00,65.79,67.34,65.21,65.84,720920.0,61.2666,62.71,60.7265,61.3132,720920.0
2015-10-22 09:35:00,65.87,66.27,64.8,66.27,955119.0,61.3411,61.7136,60.3447,61.7136,955119.0
2015-10-22 09:40:00,66.27,68.0,66.27,66.79,862136.0,61.7136,63.3247,61.7136,62.1979,862136.0
2015-10-22 09:45:00,66.73,66.75,65.65,65.91,292004.0,62.142,62.1606,61.1362,61.3784,292004.0
2015-10-22 09:50:00,65.89,67.74,65.89,67.48,210506.0,61.3597,63.0825,61.3597,62.8404,210506.0
2015-10-22 09:55:00,67.5,68.19,67.3,68.18,188634.0,62.859,63.5016,62.6728,63.4923,188634.0
2015-10-22 10:00:00,68.18,69.01,68.09,68.95,221568.0,63.4923,64.2652,63.4085,64.2093,221568.0
2015-10-22 10:05:00,68.93,68.95,68.07,68.23,146410.0,64.1907,64.2093,63.3898,63.5388,146410.0
2015-10-22 10:10:00,68.21,68.33,67.56,67.64,171505.0,63.5202,63.632,62.9149,62.9894,171505.0
2015-10-22 10:15:00,67.64,67.66,67.05,67.65,136314.0,62.9894,63.008,62.44,62.9987,136314.0
2015-10-22 10:20:00,67.73,67.74,67.18,67.72,220462.0,63.0732,63.0825,62.561,63.0639,220462.0
2015-10-22 10:25:00,67.75,67.87,67.25,67.28,158047.0,63.0919,63.2036,62.6262,62.6542,158047.0
2015-10-22 10:30:00,67.32,68.17,67.2,67.89,153568.0,62.6914,63.483,62.5797,63.2222,153568.0
2015-10-22 10:35:00,67.89,68.08,67.52,67.67,96375.0,63.2222,63.3992,62.8777,63.0174,96375.0
2015-10-22 10:40:00,67.66,67.89,67.5,67.77,89504.0,63.008,63.2222,62.859,63.1105,89504.0
2015-10-22 10:45:00,67.77,67.9,67.68,67.84,162095.0,63.1105,63.2315,63.0267,63.1757,162095.0
2015-10-22 10:50:00,67.88,68.47,67.78,68.37,266854.0,63.2129,63.7623,63.1198,63.6692,266854.0
2015-10-22 10:55:00,68.36,68.42,68.14,68.25,96753.0,63.6599,63.7158,63.455,63.5575,96753.0
2015-10-22 11:00:00,68.25,68.25,67.65,67.86,112412.0,63.5575,63.5575,62.9987,63.1943,112412.0
2015-10-22 11:05:00,67.84,67.85,67.0,67.27,98542.0,63.1757,63.185,62.3934,62.6449,98542.0
2015-10-22 11:10:00,67.27,67.57,67.11,67.57,59711.0,62.6449,62.9242,62.4959,62.9242,59711.0
2015-10-22 11:15:00,67.57,67.79,66.81,66.84,87062.0,62.9242,63.1291,62.2165,62.2444,87062.0
2015-10-22 11:20:00,66.84,66.84,66.13,66.16,140971.0,62.2444,62.2444,61.5832,61.6112,140971.0
2015-10-22 11:25:00,66.15,66.5,65.92,66.46,270621.0,61.6019,61.9278,61.3877,61.8905,270621.0
2015-10-22 11:30:00,66.45,66.71,66.31,66.71,192596.0,61.8812,62.1234,61.7509,62.1234,192596.0
2015-10-22 11:35:00,66.73,66.74,66.1,66.25,76815.0,62.142,62.1513,61.5553,61.695,76815.0
2015-10-22 11:40:00,66.29,66.59,66.02,66.5,192109.0,61.7322,62.0116,61.4808,61.9278,192109.0
2015-10-22 11:45:00,66.49,66.51,66.16,66.51,55578.0,61.9185,61.9371,61.6112,61.9371,55578.0
2015-10-22 11:50:00,66.5,66.55,66.0,66.05,95721.0,61.9278,61.9744,61.4622,61.5087,95721.0
2015-10-22 11:55:00,66.02,66.38,65.9,66.1,76207.0,61.4808,61.816,61.369,61.5553,76207.0
2015-10-22 12:00:00,66.09,66.48,66.08,66.38,112140.0,61.546,61.9092,61.5367,61.816,112140.0
2015-10-22 12:05:00,66.38,66.48,66.02,66.02,102828.0,61.816,61.9092,61.4808,61.4808,102828.0
2015-10-22 12:10:00,66.03,66.18,65.99,66.02,105835.0,61.4901,61.6298,61.4529,61.4808,105835.0
2015-10-22 12:15:00,66.02,66.09,65.76,65.94,173385.0,61.4808,61.546,61.2387,61.4063,173385.0
2015-10-22 12:20:00,65.92,65.95,65.76,65.83,69194.0,61.3877,61.4156,61.2387,61.3039,69194.0
2015-10-22 12:25:00,65.82,66.03,65.76,65.96,106163.0,61.2945,61.4901,61.2387,61.4249,106163.0
2015-10-22 12:30:00,65.99,66.03,65.85,65.88,122730.0,61.4529,61.4901,61.3225,61.3504,122730.0
2015-10-22 12:35:00,65.87,66.02,65.81,65.98,106717.0,61.3411,61.4808,61.2852,61.4435,106717.0
2015-10-22 12:40:00,65.99,66.05,65.8,65.82,82903.0,61.4529,61.5087,61.2759,61.2945,82903.0
2015-10-22 12:45:00,65.81,65.98,65.56,65.9,130335.0,61.2852,61.4435,61.0524,61.369,130335.0
2015-10-22 12:50:00,65.92,65.92,65.27,65.28,73803.0,61.3877,61.3877,60.7824,60.7917,73803.0
2015-10-22 12:55:00,65.28,65.29,65.0,65.25,86596.0,60.7917,60.801,60.5309,60.7637,86596.0
2015-10-22 13:00:00,65.26,65.26,64.81,64.83,110095.0,60.7731,60.7731,60.354,60.3726,110095.0
2015-10-22 13:05:00,64.83,64.85,64.58,64.7,79055.0,60.3726,60.3912,60.1398,60.2516,79055.0
2015-10-22 13:10:00,64.68,64.71,64.34,64.63,124110.0,60.2329,60.2609,59.9163,60.1864,124110.0
2015-10-22 13:15:00,64.63,64.85,64.63,64.81,155235.0,60.1864,60.3912,60.1864,60.354,155235.0
2015-10-22 13:20:00,64.81,64.9,64.72,64.83,99204.0,60.354,60.4378,60.2702,60.3726,99204.0
2015-10-22 13:25:00,64.8,65.06,64.69,64.8,105615.0,60.3447,60.5868,60.2422,60.3447,105615.0
2015-10-22 13:30:00,64.8,64.95,64.77,64.9,124544.0,60.3447,60.4844,60.3167,60.4378,124544.0
2015-10-22 13:35:00,64.91,64.94,64.86,64.89,84607.0,60.4471,60.4751,60.4006,60.4285,84607.0
2015-10-22 13:40:00,64.89,64.91,64.43,64.43,98221.0,60.4285,60.4471,60.0001,60.0001,98221.0
2015-10-22 13:45:00,64.43,64.47,64.24,64.24,104199.0,60.0001,60.0374,59.8232,59.8232,104199.0
2015-10-22 13:50:00,64.25,64.32,64.08,64.19,206250.0,59.8325,59.8977,59.6742,59.7766,206250.0
2015-10-22 13:55:00,64.19,64.21,64.04,64.09,400720.0,59.7766,59.7952,59.6369,59.6835,400720.0
2015-10-22 14:00:00,64.09,64.58,64.09,64.43,306425.0,59.6835,60.1398,59.6835,60.0001,306425.0
2015-10-22 14:05:00,64.4,64.84,64.39,64.67,110607.0,59.9722,60.3819,59.9629,60.2236,110607.0
2015-10-22 14:10:00,64.66,65.06,64.63,65.03,78003.0,60.2143,60.5868,60.1864,60.5589,78003.0
2015-10-22 14:15:00,65.03,65.22,64.86,65.17,117820.0,60.5589,60.7358,60.4006,60.6892,117820.0
2015-10-22 14:20:00,65.17,65.3,65.02,65.25,75124.0,60.6892,60.8103,60.5496,60.7637,75124.0
2015-10-22 14:25:00,65.25,65.7,65.25,65.62,73083.0,60.7637,61.1828,60.7637,61.1083,73083.0
2015-10-22 14:30:00,65.61,65.81,65.46,65.51,89869.0,61.099,61.2852,60.9593,61.0059,89869.0
2015-10-22 14:35:00,65.51,65.93,65.51,65.88,76320.0,61.0059,61.397,61.0059,61.3504,76320.0
2015-10-22 14:40:00,65.88,65.89,65.52,65.65,131074.0,61.3504,61.3597,61.0152,61.1362,131074.0
2015-10-22 14:45:00,65.68,65.89,65.51,65.57,98151.0,61.1642,61.3597,61.0059,61.0617,98151.0
2015-10-22 14:50:00,65.57,65.67,65.54,65.66,69920.0,61.0617,61.1549,61.0338,61.1455,69920.0
2015-10-22 14:55:00,65.67,65.92,65.66,65.79,96540.0,61.1549,61.3877,61.1455,61.2666,96540.0
2015-10-22 15:00:00,65.78,65.9,65.75,65.81,124908.0,61.2573,61.369,61.2294,61.2852,124908.0
2015-10-22 15:05:00,65.83,66.03,65.79,65.88,182854.0,61.3039,61.4901,61.2666,61.3504,182854.0
2015-10-22 15:10:00,65.87,65.88,65.73,65.75,142799.0,61.3411,61.3504,61.2107,61.2294,142799.0
2015-10-22 15:15:00,65.75,65.91,65.73,65.85,137785.0,61.2294,61.3784,61.2107,61.3225,137785.0
2015-10-22 15:20:00,65.83,65.97,65.61,65.61,158687.0,61.3039,61.4342,61.099,61.099,158687.0
2015-10-22 15:25:00,65.61,65.84,65.54,65.83,147006.0,61.099,61.3132,61.0338,61.3039,147006.0
2015-10-22 15:30:00,65.85,66.05,65.83,66.02,228326.0,61.3225,61.5087,61.3039,61.4808,228326.0
2015-10-22 15:35:00,66.01,66.16,66.0,66.03,241755.0,61.4715,61.6112,61.4622,61.4901,241755.0
2015-10-22 15:40:00,66.03,66.03,65.9,65.99,286694.0,61.4901,61.4901,61.369,61.4529,286694.0
2015-10-22 15:45:00,65.99,66.07,65.74,65.76,173697.0,61.4529,61.5274,61.22,61.2387,173697.0
2015-10-22 15:50:00,65.77,66.0,65.74,66.0,247509.0,61.248,61.4622,61.22,61.4622,247509.0
2015-10-22 15:55:00,66.0,66.25,65.98,66.08,425105.0,61.4622,61.695,61.4435,61.5367,425105.0
2015-10-23 09:30:00,67.0,67.2,66.4,67.15,130154.0,62.3934,62.5797,61.8347,62.5331,130154.0
2015-10-23 09:35:00,67.2,67.98,67.17,67.6,243699.0,62.5797,63.306,62.5517,62.9522,243699.0
2015-10-23 09:40:00,67.64,67.95,67.4,67.62,370715.0,62.9894,63.2781,62.7659,62.9708,370715.0
2015-10-23 09:45:00,67.58,67.62,67.08,67.39,185696.0,62.9335,62.9708,62.4679,62.7566,185696.0
2015-10-23 09:50:00,67.41,67.43,67.15,67.38,174424.0,62.7752,62.7939,62.5331,62.7473,174424.0
2015-10-23 09:55:00,67.39,67.76,67.35,67.76,173856.0,62.7566,63.1012,62.7194,63.1012,173856.0
2015-10-23 10:00:00,67.75,68.1,67.74,68.05,204034.0,63.0919,63.4178,63.0825,63.3712,204034.0
2015-10-23 10:05:00,68.0,68.35,67.98,68.35,149277.0,63.3247,63.6506,63.306,63.6506,149277.0
2015-10-23 10:10:00,68.37,68.63,68.16,68.19,187244.0,63.6692,63.9113,63.4737,63.5016,187244.0
2015-10-23 10:15:00,68.2,68.39,68.0,68.08,162446.0,63.5109,63.6878,63.3247,63.3992,162446.0
2015-10-23 10:20:00,68.07,68.17,68.0,68.1,88542.0,63.3898,63.483,63.3247,63.4178,88542.0
2015-10-23 10:25:00,68.09,68.63,68.0,68.42,115955.0,63.4085,63.9113,63.3247,63.7158,115955.0
2015-10-23 10:30:00,68.42,68.71,68.41,68.61,85515.0,63.7158,63.9858,63.7065,63.8927,85515.0
2015-10-23 10:35:00,68.61,68.83,68.58,68.62,70703.0,63.8927,64.0976,63.8648,63.902,70703.0
2015-10-23 10:40:00,68.64,69.15,68.6,68.95,88070.0,63.9207,64.3956,63.8834,64.2093,88070.0
2015-10-23 10:45:00,68.96,69.15,68.74,68.9,69036.0,64.2187,64.3956,64.0138,64.1628,69036.0
2015-10-23 10:50:00,68.91,68.93,68.69,68.73,54640.0,64.1721,64.1907,63.9672,64.0045,54640.0
2015-10-23 10:55:00,68.73,68.85,68.59,68.85,79338.0,64.0045,64.1162,63.8741,64.1162,79338.0
2015-10-23 11:00:00,68.83,69.01,68.75,68.95,68732.0,64.0976,64.2652,64.0231,64.2093,68732.0
2015-10-23 11:05:00,68.95,68.96,68.82,68.87,70020.0,64.2093,64.2187,64.0883,64.1348,70020.0
2015-10-23 11:10:00,68.9,69.01,68.65,68.69,87098.0,64.1628,64.2652,63.93,63.9672,87098.0
2015-10-23 11:15:00,68.69,68.69,68.32,68.39,82260.0,63.9672,63.9672,63.6227,63.6878,82260.0
2015-10-23 11:20:00,68.38,68.75,68.36,68.36,49380.0,63.6785,64.0231,63.6599,63.6599,49380.0
2015-10-23 11:25:00,68.36,68.44,68.14,68.2,49134.0,63.6599,63.7344,63.455,63.5109,49134.0
2015-10-23 11:30:00,68.21,68.22,68.04,68.06,45098.0,63.5202,63.5295,63.3619,63.3805,45098.0
2015-10-23 11:35:00,68.06,68.08,68.0,68.03,85966.0,63.3805,63.3992,63.3247,63.3526,85966.0
2015-10-23 11:40:00,68.02,68.04,68.0,68.0,80645.0,63.3433,63.3619,63.3247,63.3247,80645.0
2015-10-23 11:45:00,68.0,68.27,68.0,68.24,103790.0,63.3247,63.5761,63.3247,63.5482,103790.0
2015-10-23 11:50:00,68.24,68.26,68.02,68.1,48462.0,63.5482,63.5668,63.3433,63.4178,48462.0
2015-10-23 11:55:00,68.12,68.21,68.0,68.14,48441.0,63.4364,63.5202,63.3247,63.455,48441.0
2015-10-23 12:00:00,68.16,68.17,68.0,68.07,60086.0,63.4737,63.483,63.3247,63.3898,60086.0
2015-10-23 12:05:00,68.06,68.06,68.0,68.02,80314.0,63.3805,63.3805,63.3247,63.3433,80314.0
2015-10-23 12:10:00,68.03,68.11,68.0,68.09,36898.0,63.3526,63.4271,63.3247,63.4085,36898.0
2015-10-23 12:15:00,68.08,68.43,68.05,68.27,43611.0,63.3992,63.7251,63.3712,63.5761,43611.0
2015-10-23 12:20:00,68.26,68.53,68.26,68.47,48573.0,63.5668,63.8182,63.5668,63.7623,48573.0
2015-10-23 12:25:00,68.47,68.61,68.43,68.49,38074.0,63.7623,63.8927,63.7251,63.781,38074.0
2015-10-23 12:30:00,68.52,68.72,68.49,68.72,25427.0,63.8089,63.9952,63.781,63.9952,25427.0
2015-10-23 12:35:00,68.72,68.89,68.71,68.75,25929.0,63.9952,64.1535,63.9858,64.0231,25929.0
2015-10-23 12:40:00,68.74,68.78,68.65,68.72,40668.0,64.0138,64.051,63.93,63.9952,40668.0
2015-10-23 12:45:00,68.71,68.98,68.7,68.95,25442.0,63.9858,64.2373,63.9765,64.2093,25442.0
2015-10-23 12:50:00,68.95,69.09,68.9,68.91,33631.0,64.2093,64.3397,64.1628,64.1721,33631.0
2015-10-23 12:55:00,68.9,69.02,68.9,69.0,18812.0,64.1628,64.2745,64.1628,64.2559,18812.0
2015-10-23 13:00:00,68.99,68.99,68.72,68.74,33944.0,64.2466,64.2466,63.9952,64.0138,33944.0
2015-10-23 13:05:00,68.74,68.88,68.73,68.81,21258.0,64.0138,64.1442,64.0045,64.079,21258.0
2015-10-23 13:10:00,68.8,69.02,68.72,69.0,35451.0,64.0697,64.2745,63.9952,64.2559,35451.0
2015-10-23 13:15:00,69.03,69.26,69.03,69.06,40671.0,64.2838,64.498,64.2838,64.3118,40671.0
2015-10-23 13:20:00,69.06,69.21,69.04,69.18,29304.0,64.3118,64.4515,64.2932,64.4235,29304.0
2015-10-23 13:25:00,69.17,69.23,69.05,69.23,31638.0,64.4142,64.4701,64.3025,64.4701,31638.0
2015-10-23 13:30:00,69.23,69.38,69.14,69.32,53423.0,64.4701,64.6098,64.3863,64.5539,53423.0
2015-10-23 13:35:00,69.33,69.43,69.31,69.36,32064.0,64.5632,64.6563,64.5446,64.5912,32064.0
2015-10-23 13:40:00,69.34,69.56,69.27,69.5,42937.0,64.5725,64.7774,64.5073,64.7215,42937.0
2015-10-23 13:45:00,69.5,69.64,69.49,69.64,25947.0,64.7215,64.8519,64.7122,64.8519,25947.0
2015-10-23 13:50:00,69.65,69.67,69.48,69.51,46088.0,64.8612,64.8798,64.7029,64.7308,46088.0
2015-10-23 13:55:00,69.52,69.57,69.37,69.43,34766.0,64.7402,64.7867,64.6005,64.6563,34766.0
2015-10-23 14:00:00,69.44,69.45,69.24,69.37,40146.0,64.6657,64.675,64.4794,64.6005,40146.0
2015-10-23 14:05:00,69.38,69.51,69.37,69.51,30136.0,64.6098,64.7308,64.6005,64.7308,30136.0
2015-10-23 14:10:00,69.5,69.66,69.46,69.49,42079.0,64.7215,64.8705,64.6843,64.7122,42079.0
2015-10-23 14:15:00,69.48,69.49,69.39,69.41,45797.0,64.7029,64.7122,64.6191,64.6377,45797.0
2015-10-23 14:20:00,69.42,69.55,69.36,69.55,41515.0,64.647,64.7681,64.5912,64.7681,41515.0
2015-10-23 14:25:00,69.55,69.6,69.5,69.52,49813.0,64.7681,64.8147,64.7215,64.7402,49813.0
2015-10-23 14:30:00,69.53,69.55,69.42,69.46,42042.0,64.7495,64.7681,64.647,64.6843,42042.0
2015-10-23 14:35:00,69.46,69.61,69.41,69.59,45878.0,64.6843,64.824,64.6377,64.8053,45878.0
2015-10-23 14:40:00,69.6,69.6,69.5,69.56,34184.0,64.8147,64.8147,64.7215,64.7774,34184.0
2015-10-23 14:45:00,69.56,69.65,69.55,69.58,44718.0,64.7774,64.8612,64.7681,64.796,44718.0
2015-10-23 14:50:00,69.59,69.59,69.37,69.38,45405.0,64.8053,64.8053,64.6005,64.6098,45405.0
2015-10-23 14:55:00,69.38,69.39,69.27,69.32,39459.0,64.6098,64.6191,64.5073,64.5539,39459.0
2015-10-23 15:00:00,69.35,69.47,69.35,69.38,44580.0,64.5818,64.6936,64.5818,64.6098,44580.0
2015-10-23 15:05:00,69.38,69.38,69.17,69.18,55467.0,64.6098,64.6098,64.4142,64.4235,55467.0
2015-10-23 15:10:00,69.19,69.19,68.94,68.95,65000.0,64.4328,64.4328,64.2,64.2093,65000.0
2015-10-23 15:15:00,68.95,68.98,68.9,68.92,45337.0,64.2093,64.2373,64.1628,64.1814,45337.0
2015-10-23 15:20:00,68.92,69.04,68.86,68.87,66434.0,64.1814,64.2932,64.1255,64.1348,66434.0
2015-10-23 15:25:00,68.87,68.87,68.75,68.87,50724.0,64.1348,64.1348,64.0231,64.1348,50724.0
2015-10-23 15:30:00,68.86,69.05,68.86,68.97,75874.0,64.1255,64.3025,64.1255,64.228,75874.0
2015-10-23 15:35:00,68.97,69.12,68.94,69.01,70906.0,64.228,64.3677,64.2,64.2652,70906.0
2015-10-23 15:40:00,69.01,69.02,68.9,68.94,81474.0,64.2652,64.2745,64.1628,64.2,81474.0
2015-10-23 15:45:00,68.95,69.04,68.95,69.03,93639.0,64.2093,64.2932,64.2093,64.2838,93639.0
2015-10-23 15:50:00,69.02,69.05,68.98,68.99,87559.0,64.2745,64.3025,64.2373,64.2466,87559.0
2015-10-23 15:55:00,68.99,69.01,68.92,68.98,200778.0,64.2466,64.2652,64.1814,64.2373,200778.0
2015-10-26 09:30:00,68.54,68.89,68.4,68.75,128164.0,63.8275,64.1535,63.6972,64.0231,128164.0
2015-10-26 09:35:00,68.75,69.2,68.39,69.2,96462.0,64.0231,64.4422,63.6878,64.4422,96462.0
2015-10-26 09:40:00,69.19,69.27,68.7,68.88,42047.0,64.4328,64.5073,63.9765,64.1442,42047.0
2015-10-26 09:45:00,68.9,69.38,68.89,69.12,54427.0,64.1628,64.6098,64.1535,64.3677,54427.0
2015-10-26 09:50:00,69.09,69.19,68.65,68.84,45323.0,64.3397,64.4328,63.93,64.1069,45323.0
2015-10-26 09:55:00,68.92,69.1,68.62,68.66,40240.0,64.1814,64.349,63.902,63.9393,40240.0
2015-10-26 10:00:00,68.7,69.04,68.65,69.03,65717.0,63.9765,64.2932,63.93,64.2838,65717.0
2015-10-26 10:05:00,69.07,69.64,69.04,69.64,49377.0,64.3211,64.8519,64.2932,64.8519,49377.0
2015-10-26 10:10:00,69.66,69.73,69.13,69.21,47719.0,64.8705,64.9357,64.377,64.4515,47719.0
2015-10-26 10:15:00,69.15,69.38,69.03,69.09,75328.0,64.3956,64.6098,64.2838,64.3397,75328.0
2015-10-26 10:20:00,69.09,69.15,69.02,69.1,48019.0,64.3397,64.3956,64.2745,64.349,48019.0
2015-10-26 10:25:00,69.09,69.27,69.09,69.23,62763.0,64.3397,64.5073,64.3397,64.4701,62763.0
2015-10-26 10:30:00,69.24,69.52,69.24,69.39,43323.0,64.4794,64.7402,64.4794,64.6191,43323.0
2015-10-26 10:35:00,69.4,69.74,69.37,69.56,114882.0,64.6284,64.945,64.6005,64.7774,114882.0
2015-10-26 10:40:00,69.56,69.94,69.55,69.87,48364.0,64.7774,65.1313,64.7681,65.0661,48364.0
2015-10-26 10:45:00,69.86,70.12,69.85,70.03,92484.0,65.0568,65.2989,65.0475,65.2151,92484.0
2015-10-26 10:50:00,70.08,70.17,69.69,69.99,69484.0,65.2617,65.3455,64.8985,65.1778,69484.0
2015-10-26 10:55:00,69.98,70.34,69.94,70.11,57467.0,65.1685,65.5038,65.1313,65.2896,57467.0
2015-10-26 11:00:00,70.12,70.26,70.05,70.2,44661.0,65.2989,65.4293,65.2337,65.3734,44661.0
2015-10-26 11:05:00,70.19,70.44,70.15,70.39,50522.0,65.3641,65.5969,65.3268,65.5503,50522.0
2015-10-26 11:10:00,70.39,70.43,70.08,70.19,68349.0,65.5503,65.5876,65.2617,65.3641,68349.0
2015-10-26 11:15:00,70.15,70.17,69.82,69.99,52642.0,65.3268,65.3455,65.0195,65.1778,52642.0
2015-10-26 11:20:00,69.97,70.0,69.83,69.89,54925.0,65.1592,65.1872,65.0288,65.0847,54925.0
2015-10-26 11:25:00,69.88,70.05,69.83,69.83,37430.0,65.0754,65.2337,65.0288,65.0288,37430.0
2015-10-26 11:30:00,69.83,70.14,69.78,69.92,105207.0,65.0288,65.3175,64.9823,65.1127,105207.0
2015-10-26 11:35:00,69.95,70.16,69.91,70.08,33310.0,65.1406,65.3362,65.1033,65.2617,33310.0
2015-10-26 11:40:00,70.05,70.09,69.77,69.95,85299.0,65.2337,65.271,64.973,65.1406,85299.0
2015-10-26 11:45:00,69.98,70.08,69.75,69.93,99550.0,65.1685,65.2617,64.9543,65.122,99550.0
2015-10-26 11:50:00,69.91,70.09,69.86,69.92,42658.0,65.1033,65.271,65.0568,65.1127,42658.0
2015-10-26 11:55:00,69.89,69.95,69.8,69.9,32430.0,65.0847,65.1406,65.0009,65.094,32430.0
2015-10-26 12:00:00,69.89,70.14,69.82,69.94,60001.0,65.0847,65.3175,65.0195,65.1313,60001.0
2015-10-26 12:05:00,69.96,70.26,69.96,70.26,27355.0,65.1499,65.4293,65.1499,65.4293,27355.0
2015-10-26 12:10:00,70.27,70.29,70.08,70.08,32356.0,65.4386,65.4572,65.2617,65.2617,32356.0
2015-10-26 12:15:00,70.08,70.19,70.08,70.19,23104.0,65.2617,65.3641,65.2617,65.3641,23104.0
2015-10-26 12:20:00,70.18,70.31,70.12,70.31,18940.0,65.3548,65.4758,65.2989,65.4758,18940.0
2015-10-26 12:25:00,70.3,70.37,70.23,70.34,25075.0,65.4665,65.5317,65.4013,65.5038,25075.0
2015-10-26 12:30:00,70.36,70.54,70.36,70.43,30492.0,65.5224,65.69,65.5224,65.5876,30492.0
2015-10-26 12:35:00,70.41,70.41,70.1,70.12,46397.0,65.569,65.569,65.2803,65.2989,46397.0
2015-10-26 12:40:00,70.14,70.17,69.99,70.17,43024.0,65.3175,65.3455,65.1778,65.3455,43024.0
2015-10-26 12:45:00,70.15,70.18,70.04,70.04,31222.0,65.3268,65.3548,65.2244,65.2244,31222.0
2015-10-26 12:50:00,70.04,70.05,69.87,69.87,26550.0,65.2244,65.2337,65.0661,65.0661,26550.0
2015-10-26 12:55:00,69.87,69.9,69.66,69.69,27131.0,65.0661,65.094,64.8705,64.8985,27131.0
2015-10-26 13:00:00,69.7,69.77,69.57,69.73,25783.0,64.9078,64.973,64.7867,64.9357,25783.0
2015-10-26 13:05:00,69.73,69.97,69.72,69.97,29664.0,64.9357,65.1592,64.9264,65.1592,29664.0
2015-10-26 13:10:00,69.98,70.08,69.98,70.05,52368.0,65.1685,65.2617,65.1685,65.2337,52368.0
2015-10-26 13:15:00,70.05,70.05,69.92,69.98,23460.0,65.2337,65.2337,65.1127,65.1685,23460.0
2015-10-26 13:20:00,70.0,70.09,69.87,70.08,30791.0,65.1872,65.271,65.0661,65.2617,30791.0
2015-10-26 13:25:00,70.07,70.14,69.95,69.96,27604.0,65.2523,65.3175,65.1406,65.1499,27604.0
2015-10-26 13:30:00,69.97,70.04,69.96,69.99,34312.0,65.1592,65.2244,65.1499,65.1778,34312.0
2015-10-26 13:35:00,69.98,70.02,69.96,69.98,17536.0,65.1685,65.2058,65.1499,65.1685,17536.0
2015-10-26 13:40:00,69.99,70.05,69.96,69.98,42353.0,65.1778,65.2337,65.1499,65.1685,42353.0
2015-10-26 13:45:00,70.0,70.0,69.87,69.89,18545.0,65.1872,65.1872,65.0661,65.0847,18545.0
2015-10-26 13:50:00,69.88,69.91,69.76,69.89,23898.0,65.0754,65.1033,64.9637,65.0847,23898.0
2015-10-26 13:55:00,69.87,69.9,69.83,69.83,20076.0,65.0661,65.094,65.0288,65.0288,20076.0
2015-10-26 14:00:00,69.84,69.87,69.79,69.82,34775.0,65.0382,65.0661,64.9916,65.0195,34775.0
2015-10-26 14:05:00,69.83,69.88,69.76,69.76,41024.0,65.0288,65.0754,64.9637,64.9637,41024.0
2015-10-26 14:10:00,69.75,69.75,69.51,69.54,35704.0,64.9543,64.9543,64.7308,64.7588,35704.0
2015-10-26 14:15:00,69.53,69.53,69.44,69.46,32228.0,64.7495,64.7495,64.6657,64.6843,32228.0
2015-10-26 14:20:00,69.45,69.55,69.36,69.55,52010.0,64.675,64.7681,64.5912,64.7681,52010.0
2015-10-26 14:25:00,69.54,69.54,69.46,69.48,55872.0,64.7588,64.7588,64.6843,64.7029,55872.0
2015-10-26 14:30:00,69.49,69.62,69.46,69.58,30817.0,64.7122,64.8333,64.6843,64.796,30817.0
2015-10-26 14:35:00,69.58,69.58,69.34,69.46,48361.0,64.796,64.796,64.5725,64.6843,48361.0
2015-10-26 14:40:00,69.45,69.47,69.15,69.19,64101.0,64.675,64.6936,64.3956,64.4328,64101.0
2015-10-26 14:45:00,69.19,69.29,69.11,69.12,64167.0,64.4328,64.526,64.3583,64.3677,64167.0
2015-10-26 14:50:00,69.13,69.19,69.03,69.05,49827.0,64.377,64.4328,64.2838,64.3025,49827.0
2015-10-26 14:55:00,69.05,69.32,69.0,69.32,59400.0,64.3025,64.5539,64.2559,64.5539,59400.0
2015-10-26 15:00:00,69.33,69.55,69.27,69.52,71740.0,64.5632,64.7681,64.5073,64.7402,71740.0
2015-10-26 15:05:00,69.51,69.62,69.51,69.62,52697.0,64.7308,64.8333,64.7308,64.8333,52697.0
2015-10-26 15:10:00,69.62,69.62,69.52,69.56,73689.0,64.8333,64.8333,64.7402,64.7774,73689.0
2015-10-26 15:15:00,69.55,69.57,69.41,69.44,85827.0,64.7681,64.7867,64.6377,64.6657,85827.0
2015-10-26 15:20:00,69.44,69.45,69.23,69.23,78015.0,64.6657,64.675,64.4701,64.4701,78015.0
2015-10-26 15:25:00,69.25,69.3,69.16,69.27,127967.0,64.4887,64.5353,64.4049,64.5073,127967.0
2015-10-26 15:30:00,69.27,69.38,69.25,69.34,158858.0,64.5073,64.6098,64.4887,64.5725,158858.0
2015-10-26 15:35:00,69.34,69.34,69.17,69.28,138798.0,64.5725,64.5725,64.4142,64.5167,138798.0
2015-10-26 15:40:00,69.27,69.28,68.96,69.16,173976.0,64.5073,64.5167,64.2187,64.4049,173976.0
2015-10-26 15:45:00,69.16,69.25,68.94,69.08,178754.0,64.4049,64.4887,64.2,64.3304,178754.0
2015-10-26 15:50:00,69.08,69.21,69.07,69.1,148694.0,64.3304,64.4515,64.3211,64.349,148694.0
2015-10-26 15:55:00,69.1,69.16,69.05,69.08,373845.0,64.349,64.4049,64.3025,64.3304,373845.0
2015-10-27 09:30:00,69.64,70.38,69.5,69.82,147115.0,64.8519,65.541,64.7215,65.0195,147115.0
2015-10-27 09:35:00,69.82,70.45,69.01,69.73,161017.0,65.0195,65.6062,64.2652,64.9357,161017.0
2015-10-27 09:40:00,69.75,70.33,69.34,69.5,103882.0,64.9543,65.4945,64.5725,64.7215,103882.0
2015-10-27 09:45:00,69.5,70.01,69.5,69.68,76754.0,64.7215,65.1965,64.7215,64.8892,76754.0
2015-10-27 09:50:00,69.7,70.25,69.67,69.95,62165.0,64.9078,65.42,64.8798,65.1406,62165.0
2015-10-27 09:55:00,69.93,70.94,69.92,70.1,104006.0,65.122,66.0625,65.1127,65.2803,104006.0
2015-10-27 10:00:00,70.09,70.47,69.97,70.17,61044.0,65.271,65.6248,65.1592,65.3455,61044.0
2015-10-27 10:05:00,70.16,70.33,70.0,70.19,95153.0,65.3362,65.4945,65.1872,65.3641,95153.0
2015-10-27 10:10:00,70.22,70.32,69.92,70.02,79009.0,65.392,65.4852,65.1127,65.2058,79009.0
2015-10-27 10:15:00,70.01,70.28,69.7,69.76,37129.0,65.1965,65.4479,64.9078,64.9637,37129.0
2015-10-27 10:20:00,69.79,70.1,69.78,69.91,28739.0,64.9916,65.2803,64.9823,65.1033,28739.0
2015-10-27 10:25:00,69.91,69.95,69.67,69.67,88470.0,65.1033,65.1406,64.8798,64.8798,88470.0
2015-10-27 10:30:00,69.65,70.07,69.5,70.07,64033.0,64.8612,65.2523,64.7215,65.2523,64033.0
2015-10-27 10:35:00,70.03,70.06,69.9,69.94,72958.0,65.2151,65.243,65.094,65.1313,72958.0
2015-10-27 10:40:00,69.93,70.04,69.8,69.95,86774.0,65.122,65.2244,65.0009,65.1406,86774.0
2015-10-27 10:45:00,69.97,70.1,69.82,70.09,50509.0,65.1592,65.2803,65.0195,65.271,50509.0
2015-10-27 10:50:00,70.07,70.12,69.69,69.69,62414.0,65.2523,65.2989,64.8985,64.8985,62414.0
2015-10-27 10:55:00,69.67,70.11,69.5,69.8,168642.0,64.8798,65.2896,64.7215,65.0009,168642.0
2015-10-27 11:00:00,69.87,70.08,69.83,69.93,70391.0,65.0661,65.2617,65.0288,65.122,70391.0
2015-10-27 11:05:00,69.93,70.06,69.8,69.95,87453.0,65.122,65.243,65.0009,65.1406,87453.0
2015-10-27 11:10:00,69.96,69.97,69.8,69.84,117783.0,65.1499,65.1592,65.0009,65.0382,117783.0
2015-10-27 11:15:00,69.81,69.89,69.8,69.88,104579.0,65.0102,65.0847,65.0009,65.0754,104579.0
2015-10-27 11:20:00,69.88,69.98,69.82,69.94,69300.0,65.0754,65.1685,65.0195,65.1313,69300.0
2015-10-27 11:25:00,69.93,69.95,69.5,69.57,110307.0,65.122,65.1406,64.7215,64.7867,110307.0
2015-10-27 11:30:00,69.58,69.87,69.56,69.76,50814.0,64.796,65.0661,64.7774,64.9637,50814.0
2015-10-27 11:35:00,69.77,69.87,69.67,69.7,65384.0,64.973,65.0661,64.8798,64.9078,65384.0
2015-10-27 11:40:00,69.71,69.88,69.64,69.83,57893.0,64.9171,65.0754,64.8519,65.0288,57893.0
2015-10-27 11:45:00,69.83,69.88,69.66,69.73,60061.0,65.0288,65.0754,64.8705,64.9357,60061.0
2015-10-27 11:50:00,69.73,69.81,69.5,69.5,93495.0,64.9357,65.0102,64.7215,64.7215,93495.0
2015-10-27 11:55:00,69.5,69.6,69.36,69.36,128590.0,64.7215,64.8147,64.5912,64.5912,128590.0
2015-10-27 12:00:00,69.37,69.55,69.36,69.51,119215.0,64.6005,64.7681,64.5912,64.7308,119215.0
2015-10-27 12:05:00,69.5,69.9,69.47,69.78,102493.0,64.7215,65.094,64.6936,64.9823,102493.0
2015-10-27 12:10:00,69.8,69.84,69.49,69.56,43427.0,65.0009,65.0382,64.7122,64.7774,43427.0
2015-10-27 12:15:00,69.58,69.95,69.55,69.67,38587.0,64.796,65.1406,64.7681,64.8798,38587.0
2015-10-27 12:20:00,69.65,69.81,69.61,69.64,31229.0,64.8612,65.0102,64.824,64.8519,31229.0
2015-10-27 12:25:00,69.61,69.74,69.6,69.67,60109.0,64.824,64.945,64.8147,64.8798,60109.0
2015-10-27 12:30:00,69.66,69.74,69.56,69.56,68178.0,64.8705,64.945,64.7774,64.7774,68178.0
2015-10-27 12:35:00,69.57,69.65,69.49,69.59,95082.0,64.7867,64.8612,64.7122,64.8053,95082.0
2015-10-27 12:40:00,69.62,69.62,69.4,69.48,154767.0,64.8333,64.8333,64.6284,64.7029,154767.0
2015-10-27 12:45:00,69.46,69.55,69.3,69.51,78182.0,64.6843,64.7681,64.5353,64.7308,78182.0
2015-10-27 12:50:00,69.51,69.51,69.3,69.3,75796.0,64.7308,64.7308,64.5353,64.5353,75796.0
2015-10-27 12:55:00,69.3,69.38,69.05,69.37,75004.0,64.5353,64.6098,64.3025,64.6005,75004.0
2015-10-27 13:00:00,69.38,69.54,69.36,69.49,106244.0,64.6098,64.7588,64.5912,64.7122,106244.0
2015-10-27 13:05:00,69.49,69.55,69.43,69.49,79383.0,64.7122,64.7681,64.6563,64.7122,79383.0
2015-10-27 13:10:00,69.49,69.5,69.35,69.38,67083.0,64.7122,64.7215,64.5818,64.6098,67083.0
2015-10-27 13:15:00,69.38,69.42,69.3,69.32,76750.0,64.6098,64.647,64.5353,64.5539,76750.0
2015-10-27 13:20:00,69.32,69.34,69.19,69.2,49788.0,64.5539,64.5725,64.4328,64.4422,49788.0
2015-10-27 13:25:00,69.2,69.21,69.02,69.1,51326.0,64.4422,64.4515,64.2745,64.349,51326.0
2015-10-27 13:30:00,69.11,69.19,69.1,69.11,54875.0,64.3583,64.4328,64.349,64.3583,54875.0
2015-10-27 13:35:00,69.11,69.16,68.97,69.02,64938.0,64.3583,64.4049,64.228,64.2745,64938.0
2015-10-27 13:40:00,69.02,69.05,68.92,68.98,36301.0,64.2745,64.3025,64.1814,64.2373,36301.0
2015-10-27 13:45:00,68.97,69.01,68.94,68.94,23622.0,64.228,64.2652,64.2,64.2,23622.0
2015-10-27 13:50:00,68.94,68.98,68.91,68.98,40559.0,64.2,64.2373,64.1721,64.2373,40559.0
2015-10-27 13:55:00,68.98,69.12,68.95,68.96,62966.0,64.2373,64.3677,64.2093,64.2187,62966.0
2015-10-27 14:00:00,68.96,68.97,68.89,68.96,38677.0,64.2187,64.228,64.1535,64.2187,38677.0
2015-10-27 14:05:00,68.96,69.01,68.92,68.95,56985.0,64.2187,64.2652,64.1814,64.2093,56985.0
2015-10-27 14:10:00,68.95,68.95,68.89,68.9,63730.0,64.2093,64.2093,64.1535,64.1628,63730.0
2015-10-27 14:15:00,68.91,69.07,68.91,69.0,72683.0,64.1721,64.3211,64.1721,64.2559,72683.0
2015-10-27 14:20:00,68.98,68.99,68.85,68.86,63420.0,64.2373,64.2466,64.1162,64.1255,63420.0
2015-10-27 14:25:00,68.84,68.9,68.79,68.84,53773.0,64.1069,64.1628,64.0603,64.1069,53773.0
2015-10-27 14:30:00,68.84,68.84,68.74,68.81,227643.0,64.1069,64.1069,64.0138,64.079,227643.0
2015-10-27 14:35:00,68.81,68.81,68.72,68.73,33902.0,64.079,64.079,63.9952,64.0045,33902.0
2015-10-27 14:40:00,68.74,68.82,68.73,68.75,40399.0,64.0138,64.0883,64.0045,64.0231,40399.0
2015-10-27 14:45:00,68.75,68.79,68.7,68.72,42549.0,64.0231,64.0603,63.9765,63.9952,42549.0
2015-10-27 14:50:00,68.71,68.71,68.6,68.6,46597.0,63.9858,63.9858,63.8834,63.8834,46597.0
2015-10-27 14:55:00,68.6,68.61,68.36,68.41,64611.0,63.8834,63.8927,63.6599,63.7065,64611.0
2015-10-27 15:00:00,68.41,68.68,68.36,68.53,79710.0,63.7065,63.9579,63.6599,63.8182,79710.0
2015-10-27 15:05:00,68.52,68.58,68.46,68.5,56487.0,63.8089,63.8648,63.753,63.7903,56487.0
2015-10-27 15:10:00,68.5,68.53,68.4,68.5,80554.0,63.7903,63.8182,63.6972,63.7903,80554.0
2015-10-27 15:15:00,68.5,68.66,68.49,68.53,94981.0,63.7903,63.9393,63.781,63.8182,94981.0
2015-10-27 15:20:00,68.55,68.59,68.45,68.46,78437.0,63.8368,63.8741,63.7437,63.753,78437.0
2015-10-27 15:25:00,68.47,68.54,68.41,68.5,94998.0,63.7623,63.8275,63.7065,63.7903,94998.0
2015-10-27 15:30:00,68.5,68.68,68.49,68.67,75997.0,63.7903,63.9579,63.781,63.9486,75997.0
2015-10-27 15:35:00,68.67,68.78,68.64,68.78,78374.0,63.9486,64.051,63.9207,64.051,78374.0
2015-10-27 15:40:00,68.77,68.82,68.74,68.77,88792.0,64.0417,64.0883,64.0138,64.0417,88792.0
2015-10-27 15:45:00,68.77,69.01,68.76,68.93,129083.0,64.0417,64.2652,64.0324,64.1907,129083.0
2015-10-27 15:50:00,68.92,68.95,68.7,68.75,198772.0,64.1814,64.2093,63.9765,64.0231,198772.0
2015-10-27 15:55:00,68.76,68.84,68.71,68.8,327352.0,64.0324,64.1069,63.9858,64.0697,327352.0
2015-10-28 09:30:00,68.74,68.87,67.1,67.61,106536.0,64.0138,64.1348,62.4865,62.9615,106536.0
2015-10-28 09:35:00,67.65,68.14,67.27,67.27,59769.0,62.9987,63.455,62.6449,62.6449,59769.0
2015-10-28 09:40:00,67.28,67.77,67.13,67.67,80191.0,62.6542,63.1105,62.5145,63.0174,80191.0
2015-10-28 09:45:00,67.7,67.9,67.05,67.19,114193.0,63.0453,63.2315,62.44,62.5704,114193.0
2015-10-28 09:50:00,67.21,67.49,67.16,67.41,94045.0,62.589,62.8497,62.5424,62.7752,94045.0
2015-10-28 09:55:00,67.42,67.85,67.31,67.55,438304.0,62.7845,63.185,62.6821,62.9056,438304.0
2015-10-28 10:00:00,67.55,67.83,67.52,67.74,148757.0,62.9056,63.1664,62.8777,63.0825,148757.0
2015-10-28 10:05:00,67.74,68.25,67.7,68.23,219276.0,63.0825,63.5575,63.0453,63.5388,219276.0
2015-10-28 10:10:00,68.22,68.5,68.18,68.4,124470.0,63.5295,63.7903,63.4923,63.6972,124470.0
2015-10-28 10:15:00,68.4,68.71,68.39,68.53,173371.0,63.6972,63.9858,63.6878,63.8182,173371.0
2015-10-28 10:20:00,68.54,68.68,68.32,68.63,110324.0,63.8275,63.9579,63.6227,63.9113,110324.0
2015-10-28 10:25:00,68.63,68.91,68.63,68.66,110312.0,63.9113,64.1721,63.9113,63.9393,110312.0
2015-10-28 10:30:00,68.65,68.67,68.54,68.55,67408.0,63.93,63.9486,63.8275,63.8368,67408.0
2015-10-28 10:35:00,68.56,68.6,68.42,68.42,88937.0,63.8462,63.8834,63.7158,63.7158,88937.0
2015-10-28 10:40:00,68.42,68.51,68.38,68.48,97035.0,63.7158,63.7996,63.6785,63.7717,97035.0
2015-10-28 10:45:00,68.49,68.55,68.46,68.54,97222.0,63.781,63.8368,63.753,63.8275,97222.0
2015-10-28 10:50:00,68.55,68.65,68.28,68.29,56576.0,63.8368,63.93,63.5854,63.5947,56576.0
2015-10-28 10:55:00,68.29,68.45,68.07,68.45,61632.0,63.5947,63.7437,63.3898,63.7437,61632.0
2015-10-28 11:00:00,68.44,68.55,68.4,68.55,62420.0,63.7344,63.8368,63.6972,63.8368,62420.0
2015-10-28 11:05:00,68.55,68.55,68.28,68.39,53377.0,63.8368,63.8368,63.5854,63.6878,53377.0
2015-10-28 11:10:00,68.4,68.46,68.24,68.25,38250.0,63.6972,63.753,63.5482,63.5575,38250.0
2015-10-28 11:15:00,68.23,68.32,68.12,68.28,45469.0,63.5388,63.6227,63.4364,63.5854,45469.0
2015-10-28 11:20:00,68.28,68.31,68.0,68.03,55119.0,63.5854,63.6133,63.3247,63.3526,55119.0
2015-10-28 11:25:00,68.03,68.34,68.03,68.22,67249.0,63.3526,63.6413,63.3526,63.5295,67249.0
2015-10-28 11:30:00,68.25,68.26,68.15,68.19,35433.0,63.5575,63.5668,63.4643,63.5016,35433.0
2015-10-28 11:35:00,68.19,68.3,68.18,68.2,33597.0,63.5016,63.604,63.4923,63.5109,33597.0
2015-10-28 11:40:00,68.21,68.3,68.17,68.25,42897.0,63.5202,63.604,63.483,63.5575,42897.0
2015-10-28 11:45:00,68.25,68.35,68.15,68.35,39898.0,63.5575,63.6506,63.4643,63.6506,39898.0
2015-10-28 11:50:00,68.36,68.44,68.32,68.34,38196.0,63.6599,63.7344,63.6227,63.6413,38196.0
2015-10-28 11:55:00,68.32,68.39,68.21,68.31,40668.0,63.6227,63.6878,63.5202,63.6133,40668.0
2015-10-28 12:00:00,68.3,68.31,68.25,68.3,41782.0,63.604,63.6133,63.5575,63.604,41782.0
2015-10-28 12:05:00,68.3,68.56,68.29,68.56,70076.0,63.604,63.8462,63.5947,63.8462,70076.0
2015-10-28 12:10:00,68.55,68.65,68.52,68.61,74158.0,63.8368,63.93,63.8089,63.8927,74158.0
2015-10-28 12:15:00,68.62,68.89,68.61,68.89,67015.0,63.902,64.1535,63.8927,64.1535,67015.0
2015-10-28 12:20:00,68.89,68.93,68.77,68.83,174012.0,64.1535,64.1907,64.0417,64.0976,174012.0
2015-10-28 12:25:00,68.81,69.01,68.81,69.0,60303.0,64.079,64.2652,64.079,64.2559,60303.0
2015-10-28 12:30:00,69.0,69.03,68.98,69.02,89299.0,64.2559,64.2838,64.2373,64.2745,89299.0
2015-10-28 12:35:00,69.02,69.11,68.76,68.82,80298.0,64.2745,64.3583,64.0324,64.0883,80298.0
2015-10-28 12:40:00,68.83,68.93,68.83,68.9,100664.0,64.0976,64.1907,64.0976,64.1628,100664.0
2015-10-28 12:45:00,68.92,69.01,68.91,68.98,33869.0,64.1814,64.2652,64.1721,64.2373,33869.0
2015-10-28 12:50:00,68.99,69.02,68.87,68.92,58895.0,64.2466,64.2745,64.1348,64.1814,58895.0
2015-10-28 12:55:00,68.9,68.96,68.87,68.91,30033.0,64.1628,64.2187,64.1348,64.1721,30033.0
2015-10-28 13:00:00,68.9,69.1,68.88,69.05,50684.0,64.1628,64.349,64.1442,64.3025,50684.0
2015-10-28 13:05:00,69.05,69.19,69.0,69.03,67150.0,64.3025,64.4328,64.2559,64.2838,67150.0
2015-10-28 13:10:00,69.02,69.07,68.9,68.99,56175.0,64.2745,64.3211,64.1628,64.2466,56175.0
2015-10-28 13:15:00,68.98,69.1,68.97,69.07,29218.0,64.2373,64.349,64.228,64.3211,29218.0
2015-10-28 13:20:00,69.06,69.37,69.06,69.32,54006.0,64.3118,64.6005,64.3118,64.5539,54006.0
2015-10-28 13:25:00,69.32,69.43,69.31,69.4,33439.0,64.5539,64.6563,64.5446,64.6284,33439.0
2015-10-28 13:30:00,69.4,69.42,69.32,69.35,32711.0,64.6284,64.647,64.5539,64.5818,32711.0
2015-10-28 13:35:00,69.37,69.64,69.36,69.58,82182.0,64.6005,64.8519,64.5912,64.796,82182.0
2015-10-28 13:40:00,69.58,69.63,69.43,69.43,74768.0,64.796,64.8426,64.6563,64.6563,74768.0
2015-10-28 13:45:00,69.45,69.55,69.28,69.35,44137.0,64.675,64.7681,64.5167,64.5818,44137.0
2015-10-28 13:50:00,69.34,69.35,69.14,69.21,30339.0,64.5725,64.5818,64.3863,64.4515,30339.0
2015-10-28 13:55:00,69.21,69.34,69.06,69.09,53734.0,64.4515,64.5725,64.3118,64.3397,53734.0
2015-10-28 14:00:00,69.12,69.13,68.37,68.45,90966.0,64.3677,64.377,63.6692,63.7437,90966.0
2015-10-28 14:05:00,68.48,68.77,68.29,68.74,62102.0,63.7717,64.0417,63.5947,64.0138,62102.0
2015-10-28 14:10:00,68.76,68.78,68.45,68.58,76902.0,64.0324,64.051,63.7437,63.8648,76902.0
2015-10-28 14:15:00,68.61,68.61,68.27,68.48,32088.0,63.8927,63.8927,63.5761,63.7717,32088.0
2015-10-28 14:20:00,68.48,68.71,68.37,68.66,77233.0,63.7717,63.9858,63.6692,63.9393,77233.0
2015-10-28 14:25:00,68.65,68.77,68.61,68.73,68388.0,63.93,64.0417,63.8927,64.0045,68388.0
2015-10-28 14:30:00,68.75,68.75,68.39,68.47,35176.0,64.0231,64.0231,63.6878,63.7623,35176.0
2015-10-28 14:35:00,68.48,68.86,68.46,68.74,48731.0,63.7717,64.1255,63.753,64.0138,48731.0
2015-10-28 14:40:00,68.79,68.91,68.55,68.61,41847.0,64.0603,64.1721,63.8368,63.8927,41847.0
2015-10-28 14:45:00,68.6,68.77,68.57,68.7,106565.0,63.8834,64.0417,63.8555,63.9765,106565.0
2015-10-28 14:50:00,68.7,69.0,68.68,68.96,45594.0,63.9765,64.2559,63.9579,64.2187,45594.0
2015-10-28 14:55:00,68.95,69.02,68.53,68.73,103993.0,64.2093,64.2745,63.8182,64.0045,103993.0
2015-10-28 15:00:00,68.71,68.89,68.68,68.88,47701.0,63.9858,64.1535,63.9579,64.1442,47701.0
2015-10-28 15:05:00,68.88,69.05,68.87,68.92,67442.0,64.1442,64.3025,64.1348,64.1814,67442.0
2015-10-28 15:10:00,68.92,68.95,68.75,68.84,72319.0,64.1814,64.2093,64.0231,64.1069,72319.0
2015-10-28 15:15:00,68.87,68.97,68.87,68.9,54311.0,64.1348,64.228,64.1348,64.1628,54311.0
2015-10-28 15:20:00,68.89,68.95,68.84,68.93,63002.0,64.1535,64.2093,64.1069,64.1907,63002.0
2015-10-28 15:25:00,68.93,69.11,68.93,69.08,61780.0,64.1907,64.3583,64.1907,64.3304,61780.0
2015-10-28 15:30:00,69.09,69.25,68.67,68.77,133143.0,64.3397,64.4887,63.9486,64.0417,133143.0
2015-10-28 15:35:00,68.77,69.04,68.77,68.99,75930.0,64.0417,64.2932,64.0417,64.2466,75930.0
2015-10-28 15:40:00,68.98,69.08,68.92,69.01,109890.0,64.2373,64.3304,64.1814,64.2652,109890.0
2015-10-28 15:45:00,69.02,69.04,68.77,68.81,181496.0,64.2745,64.2932,64.0417,64.079,181496.0
2015-10-28 15:50:00,68.83,69.05,68.82,68.87,164243.0,64.0976,64.3025,64.0883,64.1348,164243.0
2015-10-28 15:55:00,68.87,69.06,68.86,68.97,270736.0,64.1348,64.3118,64.1255,64.228,270736.0
2015-10-29 09:30:00,69.0,69.23,68.75,69.21,41854.0,64.2559,64.4701,64.0231,64.4515,41854.0
2015-10-29 09:35:00,69.22,69.65,69.15,69.33,63574.0,64.4608,64.8612,64.3956,64.5632,63574.0
2015-10-29 09:40:00,69.38,69.59,68.95,69.04,18066.0,64.6098,64.8053,64.2093,64.2932,18066.0
2015-10-29 09:45:00,69.1,69.1,68.65,68.66,67222.0,64.349,64.349,63.93,63.9393,67222.0
2015-10-29 09:50:00,68.68,69.1,68.59,69.0,24620.0,63.9579,64.349,63.8741,64.2559,24620.0
2015-10-29 09:55:00,69.0,69.0,68.78,68.91,28733.0,64.2559,64.2559,64.051,64.1721,28733.0
2015-10-29 10:00:00,68.92,69.18,68.92,68.97,61746.0,64.1814,64.4235,64.1814,64.228,61746.0
2015-10-29 10:05:00,69.0,69.55,68.98,69.37,102469.0,64.2559,64.7681,64.2373,64.6005,102469.0
2015-10-29 10:10:00,69.34,69.44,69.15,69.16,59466.0,64.5725,64.6657,64.3956,64.4049,59466.0
2015-10-29 10:15:00,69.19,69.24,69.03,69.03,56064.0,64.4328,64.4794,64.2838,64.2838,56064.0
2015-10-29 10:20:00,69.1,69.11,68.83,69.03,28043.0,64.349,64.3583,64.0976,64.2838,28043.0
2015-10-29 10:25:00,69.01,69.08,68.71,68.72,25343.0,64.2652,64.3304,63.9858,63.9952,25343.0
2015-10-29 10:30:00,68.74,68.88,68.69,68.87,25790.0,64.0138,64.1442,63.9672,64.1348,25790.0
2015-10-29 10:35:00,68.89,68.96,68.69,68.72,26311.0,64.1535,64.2187,63.9672,63.9952,26311.0
2015-10-29 10:40:00,68.74,69.06,68.74,69.0,35292.0,64.0138,64.3118,64.0138,64.2559,35292.0
2015-10-29 10:45:00,68.98,69.04,68.85,68.89,19168.0,64.2373,64.2932,64.1162,64.1535,19168.0
2015-10-29 10:50:00,68.91,69.0,68.76,68.89,39837.0,64.1721,64.2559,64.0324,64.1535,39837.0
2015-10-29 10:55:00,68.85,69.02,68.8,68.97,38188.0,64.1162,64.2745,64.0697,64.228,38188.0
2015-10-29 11:00:00,68.99,69.12,68.95,68.96,26215.0,64.2466,64.3677,64.2093,64.2187,26215.0
2015-10-29 11:05:00,68.99,69.01,68.87,68.89,24990.0,64.2466,64.2652,64.1348,64.1535,24990.0
2015-10-29 11:10:00,68.89,68.92,68.78,68.87,13577.0,64.1535,64.1814,64.051,64.1348,13577.0
2015-10-29 11:15:00,68.86,68.99,68.71,68.99,17510.0,64.1255,64.2466,63.9858,64.2466,17510.0
2015-10-29 11:20:00,68.97,69.01,68.67,68.82,50914.0,64.228,64.2652,63.9486,64.0883,50914.0
2015-10-29 11:25:00,68.81,68.94,68.79,68.79,32388.0,64.079,64.2,64.0603,64.0603,32388.0
2015-10-29 11:30:00,68.8,68.93,68.79,68.88,17728.0,64.0697,64.1907,64.0603,64.1442,17728.0
2015-10-29 11:35:00,68.89,68.89,68.63,68.66,108899.0,64.1535,64.1535,63.9113,63.9393,108899.0
2015-10-29 11:40:00,68.64,68.73,68.61,68.7,25806.0,63.9207,64.0045,63.8927,63.9765,25806.0
2015-10-29 11:45:00,68.7,68.73,68.59,68.65,40695.0,63.9765,64.0045,63.8741,63.93,40695.0
2015-10-29 11:50:00,68.66,68.72,68.62,68.67,22117.0,63.9393,63.9952,63.902,63.9486,22117.0
2015-10-29 11:55:00,68.69,68.7,68.6,68.68,30880.0,63.9672,63.9765,63.8834,63.9579,30880.0
2015-10-29 12:00:00,68.7,68.71,68.6,68.67,32859.0,63.9765,63.9858,63.8834,63.9486,32859.0
2015-10-29 12:05:00,68.67,68.67,68.58,68.6,26592.0,63.9486,63.9486,63.8648,63.8834,26592.0
2015-10-29 12:10:00,68.6,68.64,68.47,68.54,17144.0,63.8834,63.9207,63.7623,63.8275,17144.0
2015-10-29 12:15:00,68.55,68.65,68.54,68.59,15044.0,63.8368,63.93,63.8275,63.8741,15044.0
2015-10-29 12:20:00,68.59,68.62,68.5,68.61,16010.0,63.8741,63.902,63.7903,63.8927,16010.0
2015-10-29 12:25:00,68.65,68.65,68.46,68.51,59771.0,63.93,63.93,63.753,63.7996,59771.0
2015-10-29 12:30:00,68.51,68.51,68.36,68.41,15464.0,63.7996,63.7996,63.6599,63.7065,15464.0
2015-10-29 12:35:00,68.43,68.44,68.37,68.42,10638.0,63.7251,63.7344,63.6692,63.7158,10638.0
2015-10-29 12:40:00,68.41,68.41,68.3,68.34,12685.0,63.7065,63.7065,63.604,63.6413,12685.0
2015-10-29 12:45:00,68.35,68.43,68.32,68.36,22020.0,63.6506,63.7251,63.6227,63.6599,22020.0
2015-10-29 12:50:00,68.37,68.37,68.12,68.22,49898.0,63.6692,63.6692,63.4364,63.5295,49898.0
2015-10-29 12:55:00,68.23,68.32,68.22,68.25,20892.0,63.5388,63.6227,63.5295,63.5575,20892.0
2015-10-29 13:00:00,68.25,68.36,68.24,68.3,17840.0,63.5575,63.6599,63.5482,63.604,17840.0
2015-10-29 13:05:00,68.28,68.36,68.27,68.33,23051.0,63.5854,63.6599,63.5761,63.632,23051.0
2015-10-29 13:10:00,68.31,68.34,68.22,68.25,26373.0,63.6133,63.6413,63.5295,63.5575,26373.0
2015-10-29 13:15:00,68.25,68.27,68.15,68.18,98678.0,63.5575,63.5761,63.4643,63.4923,98678.0
2015-10-29 13:20:00,68.18,68.19,67.97,68.05,78145.0,63.4923,63.5016,63.2967,63.3712,78145.0
2015-10-29 13:25:00,68.05,68.1,67.96,68.0,128024.0,63.3712,63.4178,63.2874,63.3247,128024.0
2015-10-29 13:30:00,68.0,68.2,67.97,68.06,79726.0,63.3247,63.5109,63.2967,63.3805,79726.0
2015-10-29 13:35:00,68.05,68.12,68.02,68.09,28859.0,63.3712,63.4364,63.3433,63.4085,28859.0
2015-10-29 13:40:00,68.1,68.11,68.05,68.08,16170.0,63.4178,63.4271,63.3712,63.3992,16170.0
2015-10-29 13:45:00,68.09,68.23,68.08,68.22,30412.0,63.4085,63.5388,63.3992,63.5295,30412.0
2015-10-29 13:50:00,68.2,68.21,68.11,68.14,24020.0,63.5109,63.5202,63.4271,63.455,24020.0
2015-10-29 13:55:00,68.13,68.14,68.04,68.08,58376.0,63.4457,63.455,63.3619,63.3992,58376.0
2015-10-29 14:00:00,68.08,68.16,68.04,68.08,47015.0,63.3992,63.4737,63.3619,63.3992,47015.0
2015-10-29 14:05:00,68.09,68.09,67.93,67.93,27746.0,63.4085,63.4085,63.2595,63.2595,27746.0
2015-10-29 14:10:00,67.94,68.0,67.91,67.97,23761.0,63.2688,63.3247,63.2409,63.2967,23761.0
2015-10-29 14:15:00,67.97,68.1,67.97,68.06,43058.0,63.2967,63.4178,63.2967,63.3805,43058.0
2015-10-29 14:20:00,68.06,68.21,68.06,68.18,18072.0,63.3805,63.5202,63.3805,63.4923,18072.0
2015-10-29 14:25:00,68.2,68.26,68.08,68.09,40544.0,63.5109,63.5668,63.3992,63.4085,40544.0
2015-10-29 14:30:00,68.09,68.1,67.93,67.96,43134.0,63.4085,63.4178,63.2595,63.2874,43134.0
2015-10-29 14:35:00,67.96,67.97,67.84,67.9,43140.0,63.2874,63.2967,63.1757,63.2315,43140.0
2015-10-29 14:40:00,67.9,67.97,67.88,67.97,54360.0,63.2315,63.2967,63.2129,63.2967,54360.0
2015-10-29 14:45:00,67.97,68.06,67.9,67.96,58660.0,63.2967,63.3805,63.2315,63.2874,58660.0
2015-10-29 14:50:00,67.97,68.02,67.88,67.88,66982.0,63.2967,63.3433,63.2129,63.2129,66982.0
2015-10-29 14:55:00,67.88,68.12,67.87,68.04,44645.0,63.2129,63.4364,63.2036,63.3619,44645.0
2015-10-29 15:00:00,68.05,68.05,67.86,67.92,48106.0,63.3712,63.3712,63.1943,63.2502,48106.0
2015-10-29 15:05:00,67.91,67.94,67.84,67.87,51959.0,63.2409,63.2688,63.1757,63.2036,51959.0
2015-10-29 15:10:00,67.87,67.98,67.82,67.98,69664.0,63.2036,63.306,63.157,63.306,69664.0
2015-10-29 15:15:00,67.97,68.03,67.94,68.01,83545.0,63.2967,63.3526,63.2688,63.334,83545.0
2015-10-29 15:20:00,68.01,68.07,68.0,68.02,88493.0,63.334,63.3898,63.3247,63.3433,88493.0
2015-10-29 15:25:00,68.02,68.04,67.92,67.95,195240.0,63.3433,63.3619,63.2502,63.2781,195240.0
2015-10-29 15:30:00,67.95,68.0,67.88,67.97,50815.0,63.2781,63.3247,63.2129,63.2967,50815.0
2015-10-29 15:35:00,67.97,68.0,67.91,67.93,98612.0,63.2967,63.3247,63.2409,63.2595,98612.0
2015-10-29 15:40:00,67.93,67.95,67.8,67.94,127107.0,63.2595,63.2781,63.1384,63.2688,127107.0
2015-10-29 15:45:00,67.94,67.95,67.83,67.83,134393.0,63.2688,63.2781,63.1664,63.1664,134393.0
2015-10-29 15:50:00,67.84,67.84,67.7,67.74,179327.0,63.1757,63.1757,63.0453,63.0825,179327.0
2015-10-29 15:55:00,67.74,67.75,67.67,67.69,279928.0,63.0825,63.0919,63.0174,63.036,279928.0
2015-10-30 09:30:00,68.39,68.72,68.04,68.41,93542.0,63.6878,63.9952,63.3619,63.7065,93542.0
2015-10-30 09:35:00,68.36,68.5,68.01,68.38,121589.0,63.6599,63.7903,63.334,63.6785,121589.0
2015-10-30 09:40:00,68.38,68.63,68.1,68.42,83798.0,63.6785,63.9113,63.4178,63.7158,83798.0
2015-10-30 09:45:00,68.36,68.63,68.24,68.57,151899.0,63.6599,63.9113,63.5482,63.8555,151899.0
2015-10-30 09:50:00,68.55,68.81,68.42,68.45,120616.0,63.8368,64.079,63.7158,63.7437,120616.0
2015-10-30 09:55:00,68.45,68.72,68.45,68.72,42019.0,63.7437,63.9952,63.7437,63.9952,42019.0
2015-10-30 10:00:00,68.69,68.9,68.55,68.88,228734.0,63.9672,64.1628,63.8368,64.1442,228734.0
2015-10-30 10:05:00,68.82,69.08,68.7,69.04,278671.0,64.0883,64.3304,63.9765,64.2932,278671.0
2015-10-30 10:10:00,69.04,69.05,68.62,68.87,84721.0,64.2932,64.3025,63.902,64.1348,84721.0
2015-10-30 10:15:00,68.87,68.95,68.72,68.77,42478.0,64.1348,64.2093,63.9952,64.0417,42478.0
2015-10-30 10:20:00,68.78,68.98,68.71,68.9,99536.0,64.051,64.2373,63.9858,64.1628,99536.0
2015-10-30 10:25:00,68.89,69.33,68.83,68.99,375587.0,64.1535,64.5632,64.0976,64.2466,375587.0
2015-10-30 10:30:00,69.01,69.11,68.96,68.97,92406.0,64.2652,64.3583,64.2187,64.228,92406.0
2015-10-30 10:35:00,68.97,69.15,68.84,69.14,34862.0,64.228,64.3956,64.1069,64.3863,34862.0
2015-10-30 10:40:00,69.11,69.32,69.05,69.3,138361.0,64.3583,64.5539,64.3025,64.5353,138361.0
2015-10-30 10:45:00,69.31,69.69,69.28,69.69,61737.0,64.5446,64.8985,64.5167,64.8985,61737.0
2015-10-30 10:50:00,69.69,69.86,69.59,69.84,94220.0,64.8985,65.0568,64.8053,65.0382,94220.0
2015-10-30 10:55:00,69.82,69.82,69.26,69.34,47459.0,65.0195,65.0195,64.498,64.5725,47459.0
2015-10-30 11:00:00,69.34,69.6,69.25,69.29,76875.0,64.5725,64.8147,64.4887,64.526,76875.0
2015-10-30 11:05:00,69.29,69.29,69.06,69.21,37123.0,64.526,64.526,64.3118,64.4515,37123.0
2015-10-30 11:10:00,69.22,69.33,69.16,69.29,73503.0,64.4608,64.5632,64.4049,64.526,73503.0
2015-10-30 11:15:00,69.28,69.3,69.13,69.24,31282.0,64.5167,64.5353,64.377,64.4794,31282.0
2015-10-30 11:20:00,69.23,69.31,69.2,69.3,37459.0,64.4701,64.5446,64.4422,64.5353,37459.0
2015-10-30 11:25:00,69.3,69.31,69.16,69.21,39784.0,64.5353,64.5446,64.4049,64.4515,39784.0
2015-10-30 11:30:00,69.2,69.27,69.14,69.17,26343.0,64.4422,64.5073,64.3863,64.4142,26343.0
2015-10-30 11:35:00,69.17,69.32,69.15,69.31,35489.0,64.4142,64.5539,64.3956,64.5446,35489.0
2015-10-30 11:40:00,69.3,69.49,69.29,69.37,144290.0,64.5353,64.7122,64.526,64.6005,144290.0
2015-10-30 11:45:00,69.4,69.41,69.35,69.4,59923.0,64.6284,64.6377,64.5818,64.6284,59923.0
2015-10-30 11:50:00,69.39,69.55,69.39,69.51,94862.0,64.6191,64.7681,64.6191,64.7308,94862.0
2015-10-30 11:55:00,69.52,69.59,69.28,69.31,46960.0,64.7402,64.8053,64.5167,64.5446,46960.0
2015-10-30 12:00:00,69.3,69.37,69.28,69.35,100118.0,64.5353,64.6005,64.5167,64.5818,100118.0
2015-10-30 12:05:00,69.33,69.34,69.13,69.16,55773.0,64.5632,64.5725,64.377,64.4049,55773.0
2015-10-30 12:10:00,69.17,69.36,69.13,69.27,44596.0,64.4142,64.5912,64.377,64.5073,44596.0
2015-10-30 12:15:00,69.27,69.33,69.2,69.28,36462.0,64.5073,64.5632,64.4422,64.5167,36462.0
2015-10-30 12:20:00,69.26,69.35,69.21,69.21,35449.0,64.498,64.5818,64.4515,64.4515,35449.0
2015-10-30 12:25:00,69.19,69.22,69.13,69.18,34733.0,64.4328,64.4608,64.377,64.4235,34733.0
2015-10-30 12:30:00,69.16,69.22,69.11,69.12,77004.0,64.4049,64.4608,64.3583,64.3677,77004.0
2015-10-30 12:35:00,69.11,69.15,68.96,69.01,81367.0,64.3583,64.3956,64.2187,64.2652,81367.0
2015-10-30 12:40:00,69.0,69.22,68.99,69.22,33467.0,64.2559,64.4608,64.2466,64.4608,33467.0
2015-10-30 12:45:00,69.23,69.27,69.06,69.09,36173.0,64.4701,64.5073,64.3118,64.3397,36173.0
2015-10-30 12:50:00,69.1,69.2,69.05,69.12,33205.0,64.349,64.4422,64.3025,64.3677,33205.0
2015-10-30 12:55:00,69.14,69.23,69.12,69.17,36579.0,64.3863,64.4701,64.3677,64.4142,36579.0
2015-10-30 13:00:00,69.17,69.2,69.11,69.2,31011.0,64.4142,64.4422,64.3583,64.4422,31011.0
2015-10-30 13:05:00,69.2,69.22,69.14,69.14,34823.0,64.4422,64.4608,64.3863,64.3863,34823.0
2015-10-30 13:10:00,69.14,69.17,69.03,69.07,43058.0,64.3863,64.4142,64.2838,64.3211,43058.0
2015-10-30 13:15:00,69.07,69.12,69.01,69.08,15247.0,64.3211,64.3677,64.2652,64.3304,15247.0
2015-10-30 13:20:00,69.06,69.12,69.05,69.09,15797.0,64.3118,64.3677,64.3025,64.3397,15797.0
2015-10-30 13:25:00,69.09,69.18,69.08,69.09,24160.0,64.3397,64.4235,64.3304,64.3397,24160.0
2015-10-30 13:30:00,69.1,69.1,68.94,68.95,20304.0,64.349,64.349,64.2,64.2093,20304.0
2015-10-30 13:35:00,68.94,68.99,68.93,68.93,16705.0,64.2,64.2466,64.1907,64.1907,16705.0
2015-10-30 13:40:00,68.92,68.93,68.81,68.81,32791.0,64.1814,64.1907,64.079,64.079,32791.0
2015-10-30 13:45:00,68.82,68.96,68.8,68.95,24860.0,64.0883,64.2187,64.0697,64.2093,24860.0
2015-10-30 13:50:00,68.94,69.0,68.87,68.99,42758.0,64.2,64.2559,64.1348,64.2466,42758.0
2015-10-30 13:55:00,69.0,69.01,68.96,68.97,27522.0,64.2559,64.2652,64.2187,64.228,27522.0
2015-10-30 14:00:00,68.96,69.02,68.92,68.92,91570.0,64.2187,64.2745,64.1814,64.1814,91570.0
2015-10-30 14:05:00,68.92,69.0,68.92,68.97,23502.0,64.1814,64.2559,64.1814,64.228,23502.0
2015-10-30 14:10:00,68.97,69.01,68.95,68.97,37865.0,64.228,64.2652,64.2093,64.228,37865.0
2015-10-30 14:15:00,68.97,69.01,68.93,68.96,36306.0,64.228,64.2652,64.1907,64.2187,36306.0
2015-10-30 14:20:00,68.96,68.96,68.85,68.87,23770.0,64.2187,64.2187,64.1162,64.1348,23770.0
2015-10-30 14:25:00,68.86,68.95,68.82,68.9,81573.0,64.1255,64.2093,64.0883,64.1628,81573.0
2015-10-30 14:30:00,68.91,69.05,68.89,69.04,57364.0,64.1721,64.3025,64.1535,64.2932,57364.0
2015-10-30 14:35:00,69.04,69.11,68.99,69.07,81811.0,64.2932,64.3583,64.2466,64.3211,81811.0
2015-10-30 14:40:00,69.07,69.19,69.07,69.18,45145.0,64.3211,64.4328,64.3211,64.4235,45145.0
2015-10-30 14:45:00,69.18,69.2,69.07,69.1,49435.0,64.4235,64.4422,64.3211,64.349,49435.0
2015-10-30 14:50:00,69.07,69.11,69.01,69.1,82284.0,64.3211,64.3583,64.2652,64.349,82284.0
2015-10-30 14:55:00,69.09,69.15,69.04,69.08,33759.0,64.3397,64.3956,64.2932,64.3304,33759.0
2015-10-30 15:00:00,69.07,69.1,68.98,69.02,87216.0,64.3211,64.349,64.2373,64.2745,87216.0
2015-10-30 15:05:00,69.01,69.02,68.84,68.95,35594.0,64.2652,64.2745,64.1069,64.2093,35594.0
2015-10-30 15:10:00,68.94,68.98,68.89,68.91,38280.0,64.2,64.2373,64.1535,64.1721,38280.0
2015-10-30 15:15:00,68.91,69.14,68.91,69.13,74796.0,64.1721,64.3863,64.1721,64.377,74796.0
2015-10-30 15:20:00,69.13,69.15,69.07,69.11,67458.0,64.377,64.3956,64.3211,64.3583,67458.0
2015-10-30 15:25:00,69.1,69.12,68.97,69.03,55989.0,64.349,64.3677,64.228,64.2838,55989.0
2015-10-30 15:30:00,69.03,69.11,68.94,68.99,78953.0,64.2838,64.3583,64.2,64.2466,78953.0
2015-10-30 15:35:00,68.99,69.06,68.95,69.01,85810.0,64.2466,64.3118,64.2093,64.2652,85810.0
2015-10-30 15:40:00,69.0,69.06,68.87,68.91,73891.0,64.2559,64.3118,64.1348,64.1721,73891.0
2015-10-30 15:45:00,68.91,68.98,68.88,68.95,102685.0,64.1721,64.2373,64.1442,64.2093,102685.0
2015-10-30 15:50:00,68.96,69.01,68.84,68.84,82715.0,64.2187,64.2652,64.1069,64.1069,82715.0
2015-10-30 15:55:00,68.84,68.89,68.75,68.76,167261.0,64.1069,64.1535,64.0231,64.0324,167261.0
2015-11-02 09:30:00,68.96,69.13,68.8,68.96,28440.0,64.2187,64.377,64.0697,64.2187,28440.0
2015-11-02 09:35:00,68.95,69.4,68.94,69.26,33209.0,64.2093,64.6284,64.2,64.498,33209.0
2015-11-02 09:40:00,69.26,69.5,69.07,69.31,73193.0,64.498,64.7215,64.3211,64.5446,73193.0
2015-11-02 09:45:00,69.27,69.31,69.09,69.13,87451.0,64.5073,64.5446,64.3397,64.377,87451.0
2015-11-02 09:50:00,69.1,69.13,68.86,68.88,16754.0,64.349,64.377,64.1255,64.1442,16754.0
2015-11-02 09:55:00,68.94,69.23,68.93,69.17,93738.0,64.2,64.4701,64.1907,64.4142,93738.0
2015-11-02 10:00:00,69.17,69.45,69.13,69.3,45476.0,64.4142,64.675,64.377,64.5353,45476.0
2015-11-02 10:05:00,69.33,69.61,69.33,69.43,112697.0,64.5632,64.824,64.5632,64.6563,112697.0
2015-11-02 10:10:00,69.4,69.55,69.34,69.5,87126.0,64.6284,64.7681,64.5725,64.7215,87126.0
2015-11-02 10:15:00,69.48,69.53,69.38,69.47,46306.0,64.7029,64.7495,64.6098,64.6936,46306.0
2015-11-02 10:20:00,69.48,69.62,69.46,69.58,36301.0,64.7029,64.8333,64.6843,64.796,36301.0
2015-11-02 10:25:00,69.58,69.86,69.58,69.78,49520.0,64.796,65.0568,64.796,64.9823,49520.0
2015-11-02 10:30:00,69.76,69.81,69.71,69.76,23164.0,64.9637,65.0102,64.9171,64.9637,23164.0
2015-11-02 10:35:00,69.77,70.01,69.77,69.99,142779.0,64.973,65.1965,64.973,65.1778,142779.0
2015-11-02 10:40:00,69.99,70.05,69.89,69.92,100866.0,65.1778,65.2337,65.0847,65.1127,100866.0
2015-11-02 10:45:00,69.94,69.94,69.77,69.84,22665.0,65.1313,65.1313,64.973,65.0382,22665.0
2015-11-02 10:50:00,69.85,69.95,69.81,69.81,31308.0,65.0475,65.1406,65.0102,65.0102,31308.0
2015-11-02 10:55:00,69.81,69.82,69.71,69.8,20757.0,65.0102,65.0195,64.9171,65.0009,20757.0
2015-11-02 11:00:00,69.81,69.82,69.62,69.67,20048.0,65.0102,65.0195,64.8333,64.8798,20048.0
2015-11-02 11:05:00,69.67,69.9,69.65,69.69,68106.0,64.8798,65.094,64.8612,64.8985,68106.0
2015-11-02 11:10:00,69.7,69.72,69.57,69.62,41380.0,64.9078,64.9264,64.7867,64.8333,41380.0
2015-11-02 11:15:00,69.64,69.64,69.53,69.53,14242.0,64.8519,64.8519,64.7495,64.7495,14242.0
2015-11-02 11:20:00,69.54,69.58,69.49,69.55,13127.0,64.7588,64.796,64.7122,64.7681,13127.0
2015-11-02 11:25:00,69.57,69.7,69.54,69.69,28332.0,64.7867,64.9078,64.7588,64.8985,28332.0
2015-11-02 11:30:00,69.7,69.8,69.7,69.76,53170.0,64.9078,65.0009,64.9078,64.9637,53170.0
2015-11-02 11:35:00,69.76,69.87,69.74,69.8,73917.0,64.9637,65.0661,64.945,65.0009,73917.0
2015-11-02 11:40:00,69.8,69.84,69.69,69.72,18807.0,65.0009,65.0382,64.8985,64.9264,18807.0
2015-11-02 11:45:00,69.73,69.79,69.7,69.71,9919.0,64.9357,64.9916,64.9078,64.9171,9919.0
2015-11-02 11:50:00,69.71,69.79,69.71,69.77,13417.0,64.9171,64.9916,64.9171,64.973,13417.0
2015-11-02 11:55:00,69.78,69.79,69.73,69.76,11207.0,64.9823,64.9916,64.9357,64.9637,11207.0
2015-11-02 12:00:00,69.76,69.78,69.74,69.78,12800.0,64.9637,64.9823,64.945,64.9823,12800.0
2015-11-02 12:05:00,69.78,69.81,69.71,69.71,30889.0,64.9823,65.0102,64.9171,64.9171,30889.0
2015-11-02 12:10:00,69.71,69.72,69.63,69.72,27641.0,64.9171,64.9264,64.8426,64.9264,27641.0
2015-11-02 12:15:00,69.73,69.77,69.7,69.72,12856.0,64.9357,64.973,64.9078,64.9264,12856.0
2015-11-02 12:20:00,69.73,69.73,69.54,69.54,40838.0,64.9357,64.9357,64.7588,64.7588,40838.0
2015-11-02 12:25:00,69.52,69.57,69.52,69.52,8011.0,64.7402,64.7867,64.7402,64.7402,8011.0
2015-11-02 12:30:00,69.52,69.54,69.44,69.46,12492.0,64.7402,64.7588,64.6657,64.6843,12492.0
2015-11-02 12:35:00,69.45,69.47,69.42,69.47,10430.0,64.675,64.6936,64.647,64.6936,10430.0
2015-11-02 12:40:00,69.47,69.48,69.37,69.47,15350.0,64.6936,64.7029,64.6005,64.6936,15350.0
2015-11-02 12:45:00,69.47,69.51,69.43,69.49,15821.0,64.6936,64.7308,64.6563,64.7122,15821.0
2015-11-02 12:50:00,69.5,69.58,69.47,69.58,9656.0,64.7215,64.796,64.6936,64.796,9656.0
2015-11-02 12:55:00,69.58,69.59,69.52,69.53,23151.0,64.796,64.8053,64.7402,64.7495,23151.0
2015-11-02 13:00:00,69.54,69.59,69.53,69.57,9141.0,64.7588,64.8053,64.7495,64.7867,9141.0
2015-11-02 13:05:00,69.57,69.6,69.54,69.59,8750.0,64.7867,64.8147,64.7588,64.8053,8750.0
2015-11-02 13:10:00,69.6,69.66,69.57,69.58,23463.0,64.8147,64.8705,64.7867,64.796,23463.0
2015-11-02 13:15:00,69.59,69.59,69.55,69.57,12178.0,64.8053,64.8053,64.7681,64.7867,12178.0
2015-11-02 13:20:00,69.57,69.63,69.56,69.63,16055.0,64.7867,64.8426,64.7774,64.8426,16055.0
2015-11-02 13:25:00,69.63,69.7,69.62,69.69,14804.0,64.8426,64.9078,64.8333,64.8985,14804.0
2015-11-02 13:30:00,69.68,69.72,69.64,69.68,12386.0,64.8892,64.9264,64.8519,64.8892,12386.0
2015-11-02 13:35:00,69.69,69.75,69.67,69.73,16451.0,64.8985,64.9543,64.8798,64.9357,16451.0
2015-11-02 13:40:00,69.72,69.76,69.71,69.72,10319.0,64.9264,64.9637,64.9171,64.9264,10319.0
2015-11-02 13:45:00,69.72,69.72,69.61,69.65,31094.0,64.9264,64.9264,64.824,64.8612,31094.0
2015-11-02 13:50:00,69.65,69.66,69.58,69.61,36707.0,64.8612,64.8705,64.796,64.824,36707.0
2015-11-02 13:55:00,69.61,69.67,69.56,69.67,24793.0,64.824,64.8798,64.7774,64.8798,24793.0
2015-11-02 14:00:00,69.67,69.71,69.65,69.66,30524.0,64.8798,64.9171,64.8612,64.8705,30524.0
2015-11-02 14:05:00,69.66,69.72,69.65,69.65,24632.0,64.8705,64.9264,64.8612,64.8612,24632.0
2015-11-02 14:10:00,69.64,69.65,69.59,69.59,21937.0,64.8519,64.8612,64.8053,64.8053,21937.0
2015-11-02 14:15:00,69.59,69.62,69.56,69.62,20945.0,64.8053,64.8333,64.7774,64.8333,20945.0
2015-11-02 14:20:00,69.61,69.67,69.59,69.67,45681.0,64.824,64.8798,64.8053,64.8798,45681.0
2015-11-02 14:25:00,69.67,69.7,69.55,69.55,44018.0,64.8798,64.9078,64.7681,64.7681,44018.0
2015-11-02 14:30:00,69.56,69.64,69.54,69.59,30672.0,64.7774,64.8519,64.7588,64.8053,30672.0
2015-11-02 14:35:00,69.6,69.61,69.56,69.6,24406.0,64.8147,64.824,64.7774,64.8147,24406.0
2015-11-02 14:40:00,69.61,69.66,69.6,69.63,19823.0,64.824,64.8705,64.8147,64.8426,19823.0
2015-11-02 14:45:00,69.64,69.82,69.6,69.82,82671.0,64.8519,65.0195,64.8147,65.0195,82671.0
2015-11-02 14:50:00,69.83,69.9,69.82,69.89,30738.0,65.0288,65.094,65.0195,65.0847,30738.0
2015-11-02 14:55:00,69.89,69.92,69.85,69.86,32437.0,65.0847,65.1127,65.0475,65.0568,32437.0
2015-11-02 15:00:00,69.86,69.88,69.83,69.87,18288.0,65.0568,65.0754,65.0288,65.0661,18288.0
2015-11-02 15:05:00,69.87,69.87,69.73,69.75,31882.0,65.0661,65.0661,64.9357,64.9543,31882.0
2015-11-02 15:10:00,69.76,69.78,69.75,69.76,19180.0,64.9637,64.9823,64.9543,64.9637,19180.0
2015-11-02 15:15:00,69.76,69.82,69.75,69.79,20130.0,64.9637,65.0195,64.9543,64.9916,20130.0
2015-11-02 15:20:00,69.79,69.8,69.73,69.73,20468.0,64.9916,65.0009,64.9357,64.9357,20468.0
2015-11-02 15:25:00,69.74,69.81,69.72,69.79,29798.0,64.945,65.0102,64.9264,64.9916,29798.0
2015-11-02 15:30:00,69.8,69.83,69.77,69.77,38281.0,65.0009,65.0288,64.973,64.973,38281.0
2015-11-02 15:35:00,69.76,69.77,69.68,69.72,46893.0,64.9637,64.973,64.8892,64.9264,46893.0
2015-11-02 15:40:00,69.72,69.73,69.64,69.67,53685.0,64.9264,64.9357,64.8519,64.8798,53685.0
2015-11-02 15:45:00,69.66,69.67,69.57,69.62,114515.0,64.8705,64.8798,64.7867,64.8333,114515.0
2015-11-02 15:50:00,69.62,69.78,69.62,69.77,77423.0,64.8333,64.9823,64.8333,64.973,77423.0
2015-11-02 15:55:00,69.77,69.83,69.73,69.76,190444.0,64.973,65.0288,64.9357,64.9637,190444.0
2015-11-03 09:30:00,69.35,69.79,69.32,69.59,128444.0,64.5818,64.9916,64.5539,64.8053,128444.0
2015-11-03 09:35:00,69.5,69.59,69.17,69.34,18616.0,64.7215,64.8053,64.4142,64.5725,18616.0
2015-11-03 09:40:00,69.33,69.38,68.96,69.02,35213.0,64.5632,64.6098,64.2187,64.2745,35213.0
2015-11-03 09:45:00,69.03,69.11,68.9,69.08,28647.0,64.2838,64.3583,64.1628,64.3304,28647.0
2015-11-03 09:50:00,69.08,69.12,68.78,68.98,41242.0,64.3304,64.3677,64.051,64.2373,41242.0
2015-11-03 09:55:00,68.98,69.44,68.98,69.44,42551.0,64.2373,64.6657,64.2373,64.6657,42551.0
2015-11-03 10:00:00,69.45,69.5,69.01,69.06,26486.0,64.675,64.7215,64.2652,64.3118,26486.0
2015-11-03 10:05:00,69.07,69.07,68.43,68.46,43099.0,64.3211,64.3211,63.7251,63.753,43099.0
2015-11-03 10:10:00,68.45,68.46,68.16,68.23,75943.0,63.7437,63.753,63.4737,63.5388,75943.0
2015-11-03 10:15:00,68.25,68.46,68.19,68.44,50152.0,63.5575,63.753,63.5016,63.7344,50152.0
2015-11-03 10:20:00,68.45,68.55,68.35,68.47,35149.0,63.7437,63.8368,63.6506,63.7623,35149.0
2015-11-03 10:25:00,68.45,68.63,68.45,68.51,21489.0,63.7437,63.9113,63.7437,63.7996,21489.0
2015-11-03 10:30:00,68.52,68.79,68.52,68.78,20856.0,63.8089,64.0603,63.8089,64.051,20856.0
2015-11-03 10:35:00,68.76,68.85,68.76,68.82,32097.0,64.0324,64.1162,64.0324,64.0883,32097.0
2015-11-03 10:40:00,68.83,68.9,68.74,68.88,59566.0,64.0976,64.1628,64.0138,64.1442,59566.0
2015-11-03 10:45:00,68.88,69.11,68.81,69.06,24211.0,64.1442,64.3583,64.079,64.3118,24211.0
2015-11-03 10:50:00,69.05,69.19,69.02,69.15,24815.0,64.3025,64.4328,64.2745,64.3956,24815.0
2015-11-03 10:55:00,69.16,69.22,68.94,68.96,32440.0,64.4049,64.4608,64.2,64.2187,32440.0
2015-11-03 11:00:00,68.97,69.04,68.91,69.0,25588.0,64.228,64.2932,64.1721,64.2559,25588.0
2015-11-03 11:05:00,69.0,69.05,68.89,69.01,25641.0,64.2559,64.3025,64.1535,64.2652,25641.0
2015-11-03 11:10:00,69.03,69.06,68.97,69.03,27960.0,64.2838,64.3118,64.228,64.2838,27960.0
2015-11-03 11:15:00,69.03,69.11,68.91,68.92,24708.0,64.2838,64.3583,64.1721,64.1814,24708.0
2015-11-03 11:20:00,68.92,68.92,68.75,68.77,37491.0,64.1814,64.1814,64.0231,64.0417,37491.0
2015-11-03 11:25:00,68.76,68.96,68.72,68.96,59640.0,64.0324,64.2187,63.9952,64.2187,59640.0
2015-11-03 11:30:00,68.95,68.97,68.84,68.97,29026.0,64.2093,64.228,64.1069,64.228,29026.0
2015-11-03 11:35:00,68.98,69.01,68.91,68.98,15148.0,64.2373,64.2652,64.1721,64.2373,15148.0
2015-11-03 11:40:00,68.99,69.12,68.95,69.01,23401.0,64.2466,64.3677,64.2093,64.2652,23401.0
2015-11-03 11:45:00,69.0,69.06,68.95,69.0,37177.0,64.2559,64.3118,64.2093,64.2559,37177.0
2015-11-03 11:50:00,68.99,69.01,68.95,68.95,17302.0,64.2466,64.2652,64.2093,64.2093,17302.0
2015-11-03 11:55:00,68.94,68.95,68.83,68.9,13855.0,64.2,64.2093,64.0976,64.1628,13855.0
2015-11-03 12:00:00,68.92,69.04,68.9,69.02,31973.0,64.1814,64.2932,64.1628,64.2745,31973.0
2015-11-03 12:05:00,69.0,69.02,68.95,69.0,13528.0,64.2559,64.2745,64.2093,64.2559,13528.0
2015-11-03 12:10:00,69.0,69.04,68.93,69.01,66760.0,64.2559,64.2932,64.1907,64.2652,66760.0
2015-11-03 12:15:00,69.01,69.11,69.01,69.11,27539.0,64.2652,64.3583,64.2652,64.3583,27539.0
2015-11-03 12:20:00,69.12,69.2,69.09,69.14,69616.0,64.3677,64.4422,64.3397,64.3863,69616.0
2015-11-03 12:25:00,69.13,69.16,69.05,69.1,15003.0,64.377,64.4049,64.3025,64.349,15003.0
2015-11-03 12:30:00,69.11,69.15,69.08,69.08,19185.0,64.3583,64.3956,64.3304,64.3304,19185.0
2015-11-03 12:35:00,69.06,69.09,69.0,69.09,72209.0,64.3118,64.3397,64.2559,64.3397,72209.0
2015-11-03 12:40:00,69.1,69.1,68.92,68.98,23207.0,64.349,64.349,64.1814,64.2373,23207.0
2015-11-03 12:45:00,68.98,68.98,68.92,68.93,17481.0,64.2373,64.2373,64.1814,64.1907,17481.0
2015-11-03 12:50:00,68.93,68.96,68.81,68.86,40052.0,64.1907,64.2187,64.079,64.1255,40052.0
2015-11-03 12:55:00,68.84,68.99,68.79,68.98,17243.0,64.1069,64.2466,64.0603,64.2373,17243.0
2015-11-03 13:00:00,68.95,68.95,68.77,68.82,8701.0,64.2093,64.2093,64.0417,64.0883,8701.0
2015-11-03 13:05:00,68.83,68.86,68.74,68.75,16473.0,64.0976,64.1255,64.0138,64.0231,16473.0
2015-11-03 13:10:00,68.75,68.75,68.66,68.68,10537.0,64.0231,64.0231,63.9393,63.9579,10537.0
2015-11-03 13:15:00,68.67,68.77,68.62,68.77,10127.0,63.9486,64.0417,63.902,64.0417,10127.0
2015-11-03 13:20:00,68.75,68.95,68.75,68.9,32930.0,64.0231,64.2093,64.0231,64.1628,32930.0
2015-11-03 13:25:00,68.9,68.99,68.8,68.98,45512.0,64.1628,64.2466,64.0697,64.2373,45512.0
2015-11-03 13:30:00,68.98,69.03,68.94,68.98,46770.0,64.2373,64.2838,64.2,64.2373,46770.0
2015-11-03 13:35:00,68.99,69.02,68.95,69.02,17102.0,64.2466,64.2745,64.2093,64.2745,17102.0
2015-11-03 13:40:00,69.02,69.03,68.89,68.91,13225.0,64.2745,64.2838,64.1535,64.1721,13225.0
2015-11-03 13:45:00,68.91,68.94,68.86,68.92,11719.0,64.1721,64.2,64.1255,64.1814,11719.0
2015-11-03 13:50:00,68.9,68.9,68.76,68.8,7349.0,64.1628,64.1628,64.0324,64.0697,7349.0
2015-11-03 13:55:00,68.79,68.94,68.77,68.91,22110.0,64.0603,64.2,64.0417,64.1721,22110.0
2015-11-03 14:00:00,68.91,68.95,68.83,68.86,26910.0,64.1721,64.2093,64.0976,64.1255,26910.0
2015-11-03 14:05:00,68.87,69.02,68.85,68.99,43492.0,64.1348,64.2745,64.1162,64.2466,43492.0
2015-11-03 14:10:00,68.98,69.08,68.98,68.98,32844.0,64.2373,64.3304,64.2373,64.2373,32844.0
2015-11-03 14:15:00,68.98,69.03,68.86,68.87,8817.0,64.2373,64.2838,64.1255,64.1348,8817.0
2015-11-03 14:20:00,68.84,68.95,68.84,68.93,9449.0,64.1069,64.2093,64.1069,64.1907,9449.0
2015-11-03 14:25:00,68.94,69.15,68.94,69.14,24111.0,64.2,64.3956,64.2,64.3863,24111.0
2015-11-03 14:30:00,69.13,69.26,69.1,69.23,27834.0,64.377,64.498,64.349,64.4701,27834.0
2015-11-03 14:35:00,69.23,69.25,69.19,69.22,32697.0,64.4701,64.4887,64.4328,64.4608,32697.0
2015-11-03 14:40:00,69.22,69.23,69.18,69.21,28014.0,64.4608,64.4701,64.4235,64.4515,28014.0
2015-11-03 14:45:00,69.21,69.25,69.18,69.2,76947.0,64.4515,64.4887,64.4235,64.4422,76947.0
2015-11-03 14:50:00,69.22,69.33,69.19,69.32,72383.0,64.4608,64.5632,64.4328,64.5539,72383.0
2015-11-03 14:55:00,69.31,69.37,69.23,69.28,28464.0,64.5446,64.6005,64.4701,64.5167,28464.0
2015-11-03 15:00:00,69.29,69.31,69.12,69.12,51449.0,64.526,64.5446,64.3677,64.3677,51449.0
2015-11-03 15:05:00,69.12,69.23,69.1,69.22,41050.0,64.3677,64.4701,64.349,64.4608,41050.0
2015-11-03 15:10:00,69.23,69.26,69.17,69.18,59034.0,64.4701,64.498,64.4142,64.4235,59034.0
2015-11-03 15:15:00,69.18,69.21,69.09,69.18,77313.0,64.4235,64.4515,64.3397,64.4235,77313.0
2015-11-03 15:20:00,69.17,69.17,69.01,69.01,57822.0,64.4142,64.4142,64.2652,64.2652,57822.0
2015-11-03 15:25:00,69.02,69.05,68.95,68.99,43692.0,64.2745,64.3025,64.2093,64.2466,43692.0
2015-11-03 15:30:00,69.01,69.07,68.93,68.95,55010.0,64.2652,64.3211,64.1907,64.2093,55010.0
2015-11-03 15:35:00,68.96,69.0,68.91,68.94,37211.0,64.2187,64.2559,64.1721,64.2,37211.0
2015-11-03 15:40:00,68.94,68.95,68.71,68.8,69032.0,64.2,64.2093,63.9858,64.0697,69032.0
2015-11-03 15:45:00,68.8,68.87,68.7,68.86,90377.0,64.0697,64.1348,63.9765,64.1255,90377.0
2015-11-03 15:50:00,68.87,68.91,68.77,68.79,75281.0,64.1348,64.1721,64.0417,64.0603,75281.0
2015-11-03 15:55:00,68.79,68.84,68.73,68.79,145715.0,64.0603,64.1069,64.0045,64.0603,145715.0
2015-11-04 09:30:00,68.98,69.49,68.91,69.16,60919.0,64.2373,64.7122,64.1721,64.4049,60919.0
2015-11-04 09:35:00,69.27,69.45,68.75,69.19,63996.0,64.5073,64.675,64.0231,64.4328,63996.0
2015-11-04 09:40:00,69.19,69.37,69.04,69.25,47768.0,64.4328,64.6005,64.2932,64.4887,47768.0
2015-11-04 09:45:00,69.24,69.27,68.96,69.07,47052.0,64.4794,64.5073,64.2187,64.3211,47052.0
2015-11-04 09:50:00,69.09,69.25,68.95,69.03,52808.0,64.3397,64.4887,64.2093,64.2838,52808.0
2015-11-04 09:55:00,69.03,69.33,68.97,69.01,112577.0,64.2838,64.5632,64.228,64.2652,112577.0
2015-11-04 10:00:00,69.0,69.15,68.93,69.06,33493.0,64.2559,64.3956,64.1907,64.3118,33493.0
2015-11-04 10:05:00,69.07,69.07,68.88,68.97,48280.0,64.3211,64.3211,64.1442,64.228,48280.0
2015-11-04 10:10:00,68.99,68.99,68.74,68.82,15208.0,64.2466,64.2466,64.0138,64.0883,15208.0
2015-11-04 10:15:00,68.78,68.87,68.71,68.79,19023.0,64.051,64.1348,63.9858,64.0603,19023.0
2015-11-04 10:20:00,68.81,68.85,68.68,68.73,59971.0,64.079,64.1162,63.9579,64.0045,59971.0
2015-11-04 10:25:00,68.75,68.92,68.67,68.87,22497.0,64.0231,64.1814,63.9486,64.1348,22497.0
2015-11-04 10:30:00,68.88,68.96,68.78,68.86,27241.0,64.1442,64.2187,64.051,64.1255,27241.0
2015-11-04 10:35:00,68.85,68.99,68.78,68.86,32377.0,64.1162,64.2466,64.051,64.1255,32377.0
2015-11-04 10:40:00,68.86,68.89,68.68,68.75,50624.0,64.1255,64.1535,63.9579,64.0231,50624.0
2015-11-04 10:45:00,68.74,68.78,68.63,68.78,18576.0,64.0138,64.051,63.9113,64.051,18576.0
2015-11-04 10:50:00,68.81,68.89,68.78,68.89,33539.0,64.079,64.1535,64.051,64.1535,33539.0
2015-11-04 10:55:00,68.89,68.94,68.68,68.71,29800.0,64.1535,64.2,63.9579,63.9858,29800.0
2015-11-04 11:00:00,68.69,68.8,68.63,68.63,35468.0,63.9672,64.0697,63.9113,63.9113,35468.0
2015-11-04 11:05:00,68.65,68.66,68.32,68.34,17534.0,63.93,63.9393,63.6227,63.6413,17534.0
2015-11-04 11:10:00,68.35,68.54,68.26,68.38,37147.0,63.6506,63.8275,63.5668,63.6785,37147.0
2015-11-04 11:15:00,68.32,68.51,68.32,68.5,8200.0,63.6227,63.7996,63.6227,63.7903,8200.0
2015-11-04 11:20:00,68.47,68.49,68.39,68.42,8903.0,63.7623,63.781,63.6878,63.7158,8903.0
2015-11-04 11:25:00,68.41,68.49,68.21,68.27,18226.0,63.7065,63.781,63.5202,63.5761,18226.0
2015-11-04 11:30:00,68.28,68.29,68.15,68.29,13876.0,63.5854,63.5947,63.4643,63.5947,13876.0
2015-11-04 11:35:00,68.29,68.4,68.2,68.34,13719.0,63.5947,63.6972,63.5109,63.6413,13719.0
2015-11-04 11:40:00,68.33,68.51,68.31,68.5,12194.0,63.632,63.7996,63.6133,63.7903,12194.0
2015-11-04 11:45:00,68.5,68.61,68.48,68.59,13868.0,63.7903,63.8927,63.7717,63.8741,13868.0
2015-11-04 11:50:00,68.58,68.6,68.5,68.53,13144.0,63.8648,63.8834,63.7903,63.8182,13144.0
2015-11-04 11:55:00,68.54,68.66,68.49,68.66,22313.0,63.8275,63.9393,63.781,63.9393,22313.0
2015-11-04 12:00:00,68.64,68.72,68.52,68.61,41451.0,63.9207,63.9952,63.8089,63.8927,41451.0
2015-11-04 12:05:00,68.63,68.71,68.53,68.68,22191.0,63.9113,63.9858,63.8182,63.9579,22191.0
2015-11-04 12:10:00,68.68,68.71,68.64,68.7,9034.0,63.9579,63.9858,63.9207,63.9765,9034.0
2015-11-04 12:15:00,68.7,68.78,68.65,68.77,48916.0,63.9765,64.051,63.93,64.0417,48916.0
2015-11-04 12:20:00,68.76,68.77,68.71,68.72,17397.0,64.0324,64.0417,63.9858,63.9952,17397.0
2015-11-04 12:25:00,68.73,68.78,68.66,68.74,33713.0,64.0045,64.051,63.9393,64.0138,33713.0
2015-11-04 12:30:00,68.74,68.75,68.45,68.48,96380.0,64.0138,64.0231,63.7437,63.7717,96380.0
2015-11-04 12:35:00,68.49,68.54,68.46,68.46,9687.0,63.781,63.8275,63.753,63.753,9687.0
2015-11-04 12:40:00,68.46,68.54,68.43,68.53,9680.0,63.753,63.8275,63.7251,63.8182,9680.0
2015-11-04 12:45:00,68.54,68.55,68.49,68.51,9045.0,63.8275,63.8368,63.781,63.7996,9045.0
2015-11-04 12:50:00,68.52,68.62,68.52,68.62,9098.0,63.8089,63.902,63.8089,63.902,9098.0
2015-11-04 12:55:00,68.64,68.72,68.63,68.63,12889.0,63.9207,63.9952,63.9113,63.9113,12889.0
2015-11-04 13:00:00,68.65,68.66,68.54,68.56,17394.0,63.93,63.9393,63.8275,63.8462,17394.0
2015-11-04 13:05:00,68.56,68.64,68.54,68.57,14991.0,63.8462,63.9207,63.8275,63.8555,14991.0
2015-11-04 13:10:00,68.56,68.66,68.56,68.65,13023.0,63.8462,63.9393,63.8462,63.93,13023.0
2015-11-04 13:15:00,68.66,68.68,68.55,68.6,24209.0,63.9393,63.9579,63.8368,63.8834,24209.0
2015-11-04 13:20:00,68.6,68.65,68.56,68.65,13487.0,63.8834,63.93,63.8462,63.93,13487.0
2015-11-04 13:25:00,68.65,68.68,68.61,68.61,11336.0,63.93,63.9579,63.8927,63.8927,11336.0
2015-11-04 13:30:00,68.63,68.63,68.56,68.57,8298.0,63.9113,63.9113,63.8462,63.8555,8298.0
2015-11-04 13:35:00,68.57,68.65,68.57,68.65,8207.0,63.8555,63.93,63.8555,63.93,8207.0
2015-11-04 13:40:00,68.65,68.7,68.61,68.69,10817.0,63.93,63.9765,63.8927,63.9672,10817.0
2015-11-04 13:45:00,68.7,68.74,68.67,68.71,12845.0,63.9765,64.0138,63.9486,63.9858,12845.0
2015-11-04 13:50:00,68.7,68.76,68.7,68.75,9369.0,63.9765,64.0324,63.9765,64.0231,9369.0
2015-11-04 13:55:00,68.74,68.74,68.7,68.74,9626.0,64.0138,64.0138,63.9765,64.0138,9626.0
2015-11-04 14:00:00,68.75,68.76,68.68,68.76,13779.0,64.0231,64.0324,63.9579,64.0324,13779.0
2015-11-04 14:05:00,68.76,68.83,68.73,68.75,31027.0,64.0324,64.0976,64.0045,64.0231,31027.0
2015-11-04 14:10:00,68.78,68.79,68.72,68.73,26569.0,64.051,64.0603,63.9952,64.0045,26569.0
2015-11-04 14:15:00,68.74,68.77,68.73,68.76,46639.0,64.0138,64.0417,64.0045,64.0324,46639.0
2015-11-04 14:20:00,68.77,68.78,68.71,68.71,39987.0,64.0417,64.051,63.9858,63.9858,39987.0
2015-11-04 14:25:00,68.71,68.75,68.68,68.75,16378.0,63.9858,64.0231,63.9579,64.0231,16378.0
2015-11-04 14:30:00,68.74,68.77,68.7,68.75,30487.0,64.0138,64.0417,63.9765,64.0231,30487.0
2015-11-04 14:35:00,68.76,68.77,68.68,68.7,50395.0,64.0324,64.0417,63.9579,63.9765,50395.0
2015-11-04 14:40:00,68.71,68.76,68.69,68.74,36027.0,63.9858,64.0324,63.9672,64.0138,36027.0
2015-11-04 14:45:00,68.75,68.77,68.72,68.76,40740.0,64.0231,64.0417,63.9952,64.0324,40740.0
2015-11-04 14:50:00,68.77,68.81,68.69,68.7,48868.0,64.0417,64.079,63.9672,63.9765,48868.0
2015-11-04 14:55:00,68.72,68.75,68.71,68.73,58856.0,63.9952,64.0231,63.9858,64.0045,58856.0
2015-11-04 15:00:00,68.74,68.75,68.7,68.71,44575.0,64.0138,64.0231,63.9765,63.9858,44575.0
2015-11-04 15:05:00,68.72,68.76,68.71,68.73,45653.0,63.9952,64.0324,63.9858,64.0045,45653.0
2015-11-04 15:10:00,68.73,68.76,68.67,68.72,23965.0,64.0045,64.0324,63.9486,63.9952,23965.0
2015-11-04 15:15:00,68.75,68.78,68.68,68.75,42693.0,64.0231,64.051,63.9579,64.0231,42693.0
2015-11-04 15:20:00,68.75,68.88,68.75,68.87,33200.0,64.0231,64.1442,64.0231,64.1348,33200.0
2015-11-04 15:25:00,68.87,68.88,68.81,68.83,30964.0,64.1348,64.1442,64.079,64.0976,30964.0
2015-11-04 15:30:00,68.84,68.87,68.74,68.74,45482.0,64.1069,64.1348,64.0138,64.0138,45482.0
2015-11-04 15:35:00,68.75,68.81,68.74,68.75,37893.0,64.0231,64.079,64.0138,64.0231,37893.0
2015-11-04 15:40:00,68.75,68.78,68.7,68.71,41629.0,64.0231,64.051,63.9765,63.9858,41629.0
2015-11-04 15:45:00,68.7,68.76,68.66,68.72,53855.0,63.9765,64.0324,63.9393,63.9952,53855.0
2015-11-04 15:50:00,68.71,68.76,68.63,68.64,136255.0,63.9858,64.0324,63.9113,63.9207,136255.0
2015-11-04 15:55:00,68.65,68.74,68.64,68.68,201664.0,63.93,64.0138,63.9207,63.9579,201664.0
2015-11-05 09:30:00,68.67,68.98,68.36,68.44,45555.0,63.9486,64.2373,63.6599,63.7344,45555.0
2015-11-05 09:35:00,68.44,68.53,68.16,68.41,55825.0,63.7344,63.8182,63.4737,63.7065,55825.0
2015-11-05 09:40:00,68.32,68.52,68.2,68.43,32313.0,63.6227,63.8089,63.5109,63.7251,32313.0
2015-11-05 09:45:00,68.45,68.62,68.32,68.57,93120.0,63.7437,63.902,63.6227,63.8555,93120.0
2015-11-05 09:50:00,68.59,68.73,68.24,68.27,178060.0,63.8741,64.0045,63.5482,63.5761,178060.0
2015-11-05 09:55:00,68.3,68.44,68.12,68.25,31297.0,63.604,63.7344,63.4364,63.5575,31297.0
2015-11-05 10:00:00,68.24,68.34,68.03,68.21,48992.0,63.5482,63.6413,63.3526,63.5202,48992.0
2015-11-05 10:05:00,68.24,68.26,68.06,68.14,37150.0,63.5482,63.5668,63.3805,63.455,37150.0
2015-11-05 10:10:00,68.13,68.17,67.92,67.98,70303.0,63.4457,63.483,63.2502,63.306,70303.0
2015-11-05 10:15:00,67.98,68.04,67.75,67.83,69024.0,63.306,63.3619,63.0919,63.1664,69024.0
2015-11-05 10:20:00,67.87,68.02,67.82,67.83,45995.0,63.2036,63.3433,63.157,63.1664,45995.0
2015-11-05 10:25:00,67.83,67.9,67.66,67.73,37282.0,63.1664,63.2315,63.008,63.0732,37282.0
2015-11-05 10:30:00,67.71,67.78,67.64,67.7,39344.0,63.0546,63.1198,62.9894,63.0453,39344.0
2015-11-05 10:35:00,67.67,67.83,67.65,67.74,28888.0,63.0174,63.1664,62.9987,63.0825,28888.0
2015-11-05 10:40:00,67.69,67.71,67.47,67.52,36334.0,63.036,63.0546,62.8311,62.8777,36334.0
2015-11-05 10:45:00,67.5,67.52,67.29,67.4,72885.0,62.859,62.8777,62.6635,62.7659,72885.0
2015-11-05 10:50:00,67.39,67.41,67.31,67.33,24505.0,62.7566,62.7752,62.6821,62.7007,24505.0
2015-11-05 10:55:00,67.33,67.44,67.27,67.4,85217.0,62.7007,62.8032,62.6449,62.7659,85217.0
2015-11-05 11:00:00,67.44,67.69,67.41,67.68,19540.0,62.8032,63.036,62.7752,63.0267,19540.0
2015-11-05 11:05:00,67.66,67.75,67.58,67.63,63830.0,63.008,63.0919,62.9335,62.9801,63830.0
2015-11-05 11:10:00,67.64,67.91,67.63,67.91,30779.0,62.9894,63.2409,62.9801,63.2409,30779.0
2015-11-05 11:15:00,67.92,68.1,67.86,67.94,36786.0,63.2502,63.4178,63.1943,63.2688,36786.0
2015-11-05 11:20:00,67.97,68.01,67.71,67.74,57826.0,63.2967,63.334,63.0546,63.0825,57826.0
2015-11-05 11:25:00,67.75,67.91,67.75,67.9,39271.0,63.0919,63.2409,63.0919,63.2315,39271.0
2015-11-05 11:30:00,67.89,68.24,67.87,68.08,48330.0,63.2222,63.5482,63.2036,63.3992,48330.0
2015-11-05 11:35:00,68.06,68.07,67.98,68.04,22552.0,63.3805,63.3898,63.306,63.3619,22552.0
2015-11-05 11:40:00,68.04,68.08,67.88,68.01,84311.0,63.3619,63.3992,63.2129,63.334,84311.0
2015-11-05 11:45:00,68.0,68.13,67.95,68.02,49829.0,63.3247,63.4457,63.2781,63.3433,49829.0
2015-11-05 11:50:00,68.03,68.17,68.02,68.16,26692.0,63.3526,63.483,63.3433,63.4737,26692.0
2015-11-05 11:55:00,68.15,68.2,68.03,68.11,35669.0,63.4643,63.5109,63.3526,63.4271,35669.0
2015-11-05 12:00:00,68.11,68.11,67.94,67.95,19176.0,63.4271,63.4271,63.2688,63.2781,19176.0
2015-11-05 12:05:00,67.96,68.06,67.91,68.01,20552.0,63.2874,63.3805,63.2409,63.334,20552.0
2015-11-05 12:10:00,68.0,68.02,67.85,67.98,26324.0,63.3247,63.3433,63.185,63.306,26324.0
2015-11-05 12:15:00,67.99,68.01,67.91,67.93,23483.0,63.3154,63.334,63.2409,63.2595,23483.0
2015-11-05 12:20:00,67.94,68.1,67.94,68.08,56771.0,63.2688,63.4178,63.2688,63.3992,56771.0
2015-11-05 12:25:00,68.08,68.24,68.07,68.19,21188.0,63.3992,63.5482,63.3898,63.5016,21188.0
2015-11-05 12:30:00,68.19,68.23,68.15,68.17,45736.0,63.5016,63.5388,63.4643,63.483,45736.0
2015-11-05 12:35:00,68.16,68.22,68.11,68.19,37625.0,63.4737,63.5295,63.4271,63.5016,37625.0
2015-11-05 12:40:00,68.18,68.32,68.18,68.24,30637.0,63.4923,63.6227,63.4923,63.5482,30637.0
2015-11-05 12:45:00,68.23,68.27,68.15,68.19,22916.0,63.5388,63.5761,63.4643,63.5016,22916.0
2015-11-05 12:50:00,68.2,68.36,68.18,68.3,18890.0,63.5109,63.6599,63.4923,63.604,18890.0
2015-11-05 12:55:00,68.3,68.35,68.22,68.31,28887.0,63.604,63.6506,63.5295,63.6133,28887.0
2015-11-05 13:00:00,68.32,68.36,68.21,68.33,26124.0,63.6227,63.6599,63.5202,63.632,26124.0
2015-11-05 13:05:00,68.32,68.32,68.17,68.2,21530.0,63.6227,63.6227,63.483,63.5109,21530.0
2015-11-05 13:10:00,68.2,68.24,68.13,68.2,29184.0,63.5109,63.5482,63.4457,63.5109,29184.0
2015-11-05 13:15:00,68.2,68.25,68.13,68.17,29461.0,63.5109,63.5575,63.4457,63.483,29461.0
2015-11-05 13:20:00,68.19,68.21,68.08,68.21,41428.0,63.5016,63.5202,63.3992,63.5202,41428.0
2015-11-05 13:25:00,68.19,68.21,68.06,68.09,44060.0,63.5016,63.5202,63.3805,63.4085,44060.0
2015-11-05 13:30:00,68.09,68.25,68.07,68.22,40834.0,63.4085,63.5575,63.3898,63.5295,40834.0
2015-11-05 13:35:00,68.22,68.23,68.15,68.18,65197.0,63.5295,63.5388,63.4643,63.4923,65197.0
2015-11-05 13:40:00,68.17,68.18,67.94,67.96,33712.0,63.483,63.4923,63.2688,63.2874,33712.0
2015-11-05 13:45:00,67.94,67.94,67.78,67.78,13200.0,63.2688,63.2688,63.1198,63.1198,13200.0
2015-11-05 13:50:00,67.78,67.81,67.71,67.79,27230.0,63.1198,63.1477,63.0546,63.1291,27230.0
2015-11-05 13:55:00,67.82,68.03,67.81,67.96,32573.0,63.157,63.3526,63.1477,63.2874,32573.0
2015-11-05 14:00:00,67.99,68.05,67.98,67.99,29991.0,63.3154,63.3712,63.306,63.3154,29991.0
2015-11-05 14:05:00,68.0,68.13,67.98,68.03,25219.0,63.3247,63.4457,63.306,63.3526,25219.0
2015-11-05 14:10:00,68.05,68.12,68.02,68.11,16377.0,63.3712,63.4364,63.3433,63.4271,16377.0
2015-11-05 14:15:00,68.11,68.19,68.09,68.09,43127.0,63.4271,63.5016,63.4085,63.4085,43127.0
2015-11-05 14:20:00,68.1,68.1,67.93,67.97,34349.0,63.4178,63.4178,63.2595,63.2967,34349.0
2015-11-05 14:25:00,67.97,68.1,67.93,68.01,35305.0,63.2967,63.4178,63.2595,63.334,35305.0
2015-11-05 14:30:00,68.02,68.05,67.93,68.05,28106.0,63.3433,63.3712,63.2595,63.3712,28106.0
2015-11-05 14:35:00,68.05,68.05,68.0,68.03,76000.0,63.3712,63.3712,63.3247,63.3526,76000.0
2015-11-05 14:40:00,68.03,68.05,68.0,68.0,65828.0,63.3526,63.3712,63.3247,63.3247,65828.0
2015-11-05 14:45:00,67.99,68.08,67.99,68.02,56040.0,63.3154,63.3992,63.3154,63.3433,56040.0
2015-11-05 14:50:00,68.04,68.06,67.98,67.99,27059.0,63.3619,63.3805,63.306,63.3154,27059.0
2015-11-05 14:55:00,68.0,68.01,67.87,67.93,27678.0,63.3247,63.334,63.2036,63.2595,27678.0
2015-11-05 15:00:00,67.94,68.11,67.93,68.09,41336.0,63.2688,63.4271,63.2595,63.4085,41336.0
2015-11-05 15:05:00,68.09,68.15,68.05,68.13,27403.0,63.4085,63.4643,63.3712,63.4457,27403.0
2015-11-05 15:10:00,68.12,68.14,68.09,68.09,27240.0,63.4364,63.455,63.4085,63.4085,27240.0
2015-11-05 15:15:00,68.09,68.31,68.09,68.24,66067.0,63.4085,63.6133,63.4085,63.5482,66067.0
2015-11-05 15:20:00,68.24,68.28,68.19,68.22,31157.0,63.5482,63.5854,63.5016,63.5295,31157.0
2015-11-05 15:25:00,68.24,68.41,68.23,68.38,30238.0,63.5482,63.7065,63.5388,63.6785,30238.0
2015-11-05 15:30:00,68.41,68.48,68.39,68.45,183819.0,63.7065,63.7717,63.6878,63.7437,183819.0
2015-11-05 15:35:00,68.45,68.62,68.41,68.61,204406.0,63.7437,63.902,63.7065,63.8927,204406.0
2015-11-05 15:40:00,68.62,68.81,68.61,68.76,365840.0,63.902,64.079,63.8927,64.0324,365840.0
2015-11-05 15:45:00,68.76,68.82,68.62,68.71,280581.0,64.0324,64.0883,63.902,63.9858,280581.0
2015-11-05 15:50:00,68.7,68.71,68.58,68.66,147235.0,63.9765,63.9858,63.8648,63.9393,147235.0
2015-11-05 15:55:00,68.65,68.67,68.55,68.58,302719.0,63.93,63.9486,63.8368,63.8648,302719.0
2015-11-06 09:30:00,68.46,69.44,68.46,68.81,68150.0,63.753,64.6657,63.753,64.079,68150.0
2015-11-06 09:35:00,69.02,69.04,68.64,68.9,103750.0,64.2745,64.2932,63.9207,64.1628,103750.0
2015-11-06 09:40:00,68.91,69.3,68.87,69.0,47863.0,64.1721,64.5353,64.1348,64.2559,47863.0
2015-11-06 09:45:00,69.01,69.15,68.9,68.93,70637.0,64.2652,64.3956,64.1628,64.1907,70637.0
2015-11-06 09:50:00,68.92,69.33,68.92,69.14,30758.0,64.1814,64.5632,64.1814,64.3863,30758.0
2015-11-06 09:55:00,69.16,69.18,68.82,68.88,42238.0,64.4049,64.4235,64.0883,64.1442,42238.0
2015-11-06 10:00:00,68.91,69.13,68.81,68.81,19451.0,64.1721,64.377,64.079,64.079,19451.0
2015-11-06 10:05:00,68.76,68.86,68.67,68.77,36866.0,64.0324,64.1255,63.9486,64.0417,36866.0
2015-11-06 10:10:00,68.81,69.01,68.66,68.97,16574.0,64.079,64.2652,63.9393,64.228,16574.0
2015-11-06 10:15:00,68.98,69.17,68.91,69.08,57625.0,64.2373,64.4142,64.1721,64.3304,57625.0
2015-11-06 10:20:00,69.08,69.19,68.94,68.98,114337.0,64.3304,64.4328,64.2,64.2373,114337.0
2015-11-06 10:25:00,68.99,69.22,68.98,69.2,53263.0,64.2466,64.4608,64.2373,64.4422,53263.0
2015-11-06 10:30:00,69.19,69.21,68.99,69.08,133071.0,64.4328,64.4515,64.2466,64.3304,133071.0
2015-11-06 10:35:00,69.06,69.37,69.05,69.32,62276.0,64.3118,64.6005,64.3025,64.5539,62276.0
2015-11-06 10:40:00,69.32,69.6,69.28,69.6,166171.0,64.5539,64.8147,64.5167,64.8147,166171.0
2015-11-06 10:45:00,69.59,69.69,69.53,69.59,102284.0,64.8053,64.8985,64.7495,64.8053,102284.0
2015-11-06 10:50:00,69.57,69.75,69.53,69.67,45927.0,64.7867,64.9543,64.7495,64.8798,45927.0
2015-11-06 10:55:00,69.66,70.22,69.62,70.15,78321.0,64.8705,65.392,64.8333,65.3268,78321.0
2015-11-06 11:00:00,70.14,70.25,69.68,69.71,64376.0,65.3175,65.42,64.8892,64.9171,64376.0
2015-11-06 11:05:00,69.75,69.97,69.75,69.93,49485.0,64.9543,65.1592,64.9543,65.122,49485.0
2015-11-06 11:10:00,69.92,70.07,69.81,70.02,23279.0,65.1127,65.2523,65.0102,65.2058,23279.0
2015-11-06 11:15:00,70.03,70.06,69.9,69.9,45870.0,65.2151,65.243,65.094,65.094,45870.0
2015-11-06 11:20:00,69.9,69.9,69.72,69.72,22153.0,65.094,65.094,64.9264,64.9264,22153.0
2015-11-06 11:25:00,69.73,69.8,69.41,69.49,47938.0,64.9357,65.0009,64.6377,64.7122,47938.0
2015-11-06 11:30:00,69.51,69.58,69.5,69.52,30774.0,64.7308,64.796,64.7215,64.7402,30774.0
2015-11-06 11:35:00,69.54,69.54,69.44,69.48,41245.0,64.7588,64.7588,64.6657,64.7029,41245.0
2015-11-06 11:40:00,69.48,69.52,69.35,69.35,33135.0,64.7029,64.7402,64.5818,64.5818,33135.0
2015-11-06 11:45:00,69.33,69.37,69.27,69.29,48018.0,64.5632,64.6005,64.5073,64.526,48018.0
2015-11-06 11:50:00,69.28,69.28,69.14,69.21,115830.0,64.5167,64.5167,64.3863,64.4515,115830.0
2015-11-06 11:55:00,69.2,69.22,69.13,69.14,30633.0,64.4422,64.4608,64.377,64.3863,30633.0
2015-11-06 12:00:00,69.14,69.2,69.1,69.17,34783.0,64.3863,64.4422,64.349,64.4142,34783.0
2015-11-06 12:05:00,69.15,69.16,68.97,69.0,52203.0,64.3956,64.4049,64.228,64.2559,52203.0
2015-11-06 12:10:00,68.99,69.11,68.96,69.09,61475.0,64.2466,64.3583,64.2187,64.3397,61475.0
2015-11-06 12:15:00,69.09,69.21,69.08,69.2,48273.0,64.3397,64.4515,64.3304,64.4422,48273.0
2015-11-06 12:20:00,69.2,69.2,69.09,69.1,34873.0,64.4422,64.4422,64.3397,64.349,34873.0
2015-11-06 12:25:00,69.1,69.16,69.09,69.13,28485.0,64.349,64.4049,64.3397,64.377,28485.0
2015-11-06 12:30:00,69.11,69.28,69.1,69.28,21140.0,64.3583,64.5167,64.349,64.5167,21140.0
2015-11-06 12:35:00,69.28,69.33,69.16,69.16,31937.0,64.5167,64.5632,64.4049,64.4049,31937.0
2015-11-06 12:40:00,69.15,69.19,69.1,69.17,15924.0,64.3956,64.4328,64.349,64.4142,15924.0
2015-11-06 12:45:00,69.17,69.19,69.13,69.15,10113.0,64.4142,64.4328,64.377,64.3956,10113.0
2015-11-06 12:50:00,69.15,69.23,69.14,69.2,18511.0,64.3956,64.4701,64.3863,64.4422,18511.0
2015-11-06 12:55:00,69.19,69.21,69.1,69.11,17811.0,64.4328,64.4515,64.349,64.3583,17811.0
2015-11-06 13:00:00,69.13,69.23,69.13,69.2,15617.0,64.377,64.4701,64.377,64.4422,15617.0
2015-11-06 13:05:00,69.2,69.26,69.15,69.25,38030.0,64.4422,64.498,64.3956,64.4887,38030.0
2015-11-06 13:10:00,69.24,69.31,69.22,69.3,25152.0,64.4794,64.5446,64.4608,64.5353,25152.0
2015-11-06 13:15:00,69.33,69.45,69.3,69.45,30982.0,64.5632,64.675,64.5353,64.675,30982.0
2015-11-06 13:20:00,69.46,69.47,69.28,69.33,58280.0,64.6843,64.6936,64.5167,64.5632,58280.0
2015-11-06 13:25:00,69.33,69.35,69.24,69.25,13518.0,64.5632,64.5818,64.4794,64.4887,13518.0
2015-11-06 13:30:00,69.26,69.29,69.2,69.2,18227.0,64.498,64.526,64.4422,64.4422,18227.0
2015-11-06 13:35:00,69.2,69.23,69.13,69.23,17574.0,64.4422,64.4701,64.377,64.4701,17574.0
2015-11-06 13:40:00,69.23,69.32,69.18,69.18,13796.0,64.4701,64.5539,64.4235,64.4235,13796.0
2015-11-06 13:45:00,69.16,69.38,69.16,69.38,21399.0,64.4049,64.6098,64.4049,64.6098,21399.0
2015-11-06 13:50:00,69.37,69.39,69.25,69.25,37952.0,64.6005,64.6191,64.4887,64.4887,37952.0
2015-11-06 13:55:00,69.26,69.35,69.21,69.35,23125.0,64.498,64.5818,64.4515,64.5818,23125.0
2015-11-06 14:00:00,69.35,69.52,69.3,69.5,49091.0,64.5818,64.7402,64.5353,64.7215,49091.0
2015-11-06 14:05:00,69.49,69.49,69.43,69.47,44125.0,64.7122,64.7122,64.6563,64.6936,44125.0
2015-11-06 14:10:00,69.47,69.72,69.47,69.72,60815.0,64.6936,64.9264,64.6936,64.9264,60815.0
2015-11-06 14:15:00,69.73,69.85,69.69,69.77,62005.0,64.9357,65.0475,64.8985,64.973,62005.0
2015-11-06 14:20:00,69.77,69.96,69.77,69.96,39100.0,64.973,65.1499,64.973,65.1499,39100.0
2015-11-06 14:25:00,69.94,70.06,69.93,70.0,40459.0,65.1313,65.243,65.122,65.1872,40459.0
2015-11-06 14:30:00,70.0,70.15,69.95,70.06,64707.0,65.1872,65.3268,65.1406,65.243,64707.0
2015-11-06 14:35:00,70.08,70.17,70.02,70.02,41180.0,65.2617,65.3455,65.2058,65.2058,41180.0
2015-11-06 14:40:00,70.02,70.04,69.88,70.04,39113.0,65.2058,65.2244,65.0754,65.2244,39113.0
2015-11-06 14:45:00,70.04,70.13,69.96,70.11,36986.0,65.2244,65.3082,65.1499,65.2896,36986.0
2015-11-06 14:50:00,70.09,70.26,70.08,70.24,41525.0,65.271,65.4293,65.2617,65.4107,41525.0
2015-11-06 14:55:00,70.25,70.36,70.23,70.24,49326.0,65.42,65.5224,65.4013,65.4107,49326.0
2015-11-06 15:00:00,70.24,70.26,70.16,70.26,47133.0,65.4107,65.4293,65.3362,65.4293,47133.0
2015-11-06 15:05:00,70.26,70.46,70.25,70.39,48161.0,65.4293,65.6155,65.42,65.5503,48161.0
2015-11-06 15:10:00,70.39,70.4,70.24,70.33,79736.0,65.5503,65.5597,65.4107,65.4945,79736.0
2015-11-06 15:15:00,70.33,70.39,70.31,70.38,89650.0,65.4945,65.5503,65.4758,65.541,89650.0
2015-11-06 15:20:00,70.39,70.44,70.37,70.41,47586.0,65.5503,65.5969,65.5317,65.569,47586.0
2015-11-06 15:25:00,70.42,70.42,70.25,70.29,46473.0,65.5783,65.5783,65.42,65.4572,46473.0
2015-11-06 15:30:00,70.3,70.36,70.24,70.27,80520.0,65.4665,65.5224,65.4107,65.4386,80520.0
2015-11-06 15:35:00,70.28,70.32,70.01,70.01,122830.0,65.4479,65.4852,65.1965,65.1965,122830.0
2015-11-06 15:40:00,70.0,70.03,69.83,69.88,135247.0,65.1872,65.2151,65.0288,65.0754,135247.0
2015-11-06 15:45:00,69.88,69.91,69.81,69.87,105968.0,65.0754,65.1033,65.0102,65.0661,105968.0
2015-11-06 15:50:00,69.87,69.99,69.87,69.89,115672.0,65.0661,65.1778,65.0661,65.0847,115672.0
2015-11-06 15:55:00,69.89,69.99,69.88,69.98,193906.0,65.0847,65.1778,65.0754,65.1685,193906.0
2015-11-09 09:30:00,69.59,69.9,69.28,69.49,20007.0,64.8053,65.094,64.5167,64.7122,20007.0
2015-11-09 09:35:00,69.43,69.65,69.22,69.63,12689.0,64.6563,64.8612,64.4608,64.8426,12689.0
2015-11-09 09:40:00,69.66,69.9,69.47,69.71,53042.0,64.8705,65.094,64.6936,64.9171,53042.0
2015-11-09 09:45:00,69.7,69.74,69.52,69.68,25926.0,64.9078,64.945,64.7402,64.8892,25926.0
2015-11-09 09:50:00,69.67,69.94,69.61,69.78,80391.0,64.8798,65.1313,64.824,64.9823,80391.0
2015-11-09 09:55:00,69.78,70.0,69.78,69.86,32172.0,64.9823,65.1872,64.9823,65.0568,32172.0
2015-11-09 10:00:00,69.9,69.94,69.75,69.75,83099.0,65.094,65.1313,64.9543,64.9543,83099.0
2015-11-09 10:05:00,69.75,69.8,69.62,69.65,68877.0,64.9543,65.0009,64.8333,64.8612,68877.0
2015-11-09 10:10:00,69.66,69.66,69.14,69.22,27094.0,64.8705,64.8705,64.3863,64.4608,27094.0
2015-11-09 10:15:00,69.26,69.32,69.13,69.23,91036.0,64.498,64.5539,64.377,64.4701,91036.0
2015-11-09 10:20:00,69.21,69.27,69.0,69.2,31203.0,64.4515,64.5073,64.2559,64.4422,31203.0
2015-11-09 10:25:00,69.17,69.43,69.17,69.24,16657.0,64.4142,64.6563,64.4142,64.4794,16657.0
2015-11-09 10:30:00,69.22,69.29,69.16,69.23,22428.0,64.4608,64.526,64.4049,64.4701,22428.0
2015-11-09 10:35:00,69.26,69.34,69.14,69.18,12781.0,64.498,64.5725,64.3863,64.4235,12781.0
2015-11-09 10:40:00,69.18,69.24,69.14,69.24,12893.0,64.4235,64.4794,64.3863,64.4794,12893.0
2015-11-09 10:45:00,69.22,69.41,69.17,69.31,47335.0,64.4608,64.6377,64.4142,64.5446,47335.0
2015-11-09 10:50:00,69.29,69.37,69.27,69.34,13860.0,64.526,64.6005,64.5073,64.5725,13860.0
2015-11-09 10:55:00,69.36,69.39,69.25,69.28,23570.0,64.5912,64.6191,64.4887,64.5167,23570.0
2015-11-09 11:00:00,69.28,69.35,69.23,69.33,34836.0,64.5167,64.5818,64.4701,64.5632,34836.0
2015-11-09 11:05:00,69.34,69.36,69.21,69.34,48926.0,64.5725,64.5912,64.4515,64.5725,48926.0
2015-11-09 11:10:00,69.34,69.34,69.22,69.28,28547.0,64.5725,64.5725,64.4608,64.5167,28547.0
2015-11-09 11:15:00,69.28,69.36,69.27,69.3,32805.0,64.5167,64.5912,64.5073,64.5353,32805.0
2015-11-09 11:20:00,69.3,69.33,69.24,69.26,28182.0,64.5353,64.5632,64.4794,64.498,28182.0
2015-11-09 11:25:00,69.26,69.29,69.06,69.09,99406.0,64.498,64.526,64.3118,64.3397,99406.0
2015-11-09 11:30:00,69.08,69.12,69.0,69.12,30085.0,64.3304,64.3677,64.2559,64.3677,30085.0
2015-11-09 11:35:00,69.1,69.25,69.09,69.21,47373.0,64.349,64.4887,64.3397,64.4515,47373.0
2015-11-09 11:40:00,69.21,69.24,69.11,69.12,33814.0,64.4515,64.4794,64.3583,64.3677,33814.0
2015-11-09 11:45:00,69.12,69.23,69.12,69.17,63660.0,64.3677,64.4701,64.3677,64.4142,63660.0
2015-11-09 11:50:00,69.17,69.21,68.96,68.98,48041.0,64.4142,64.4515,64.2187,64.2373,48041.0
2015-11-09 11:55:00,68.98,68.98,68.86,68.87,17888.0,64.2373,64.2373,64.1255,64.1348,17888.0
2015-11-09 12:00:00,68.87,68.91,68.81,68.88,21761.0,64.1348,64.1721,64.079,64.1442,21761.0
2015-11-09 12:05:00,68.91,69.05,68.9,68.98,23300.0,64.1721,64.3025,64.1628,64.2373,23300.0
2015-11-09 12:10:00,68.98,69.0,68.91,68.93,12403.0,64.2373,64.2559,64.1721,64.1907,12403.0
2015-11-09 12:15:00,68.93,69.01,68.84,68.85,11624.0,64.1907,64.2652,64.1069,64.1162,11624.0
2015-11-09 12:20:00,68.83,69.04,68.79,68.95,14851.0,64.0976,64.2932,64.0603,64.2093,14851.0
2015-11-09 12:25:00,68.94,68.99,68.89,68.96,15786.0,64.2,64.2466,64.1535,64.2187,15786.0
2015-11-09 12:30:00,68.97,68.99,68.91,68.92,16931.0,64.228,64.2466,64.1721,64.1814,16931.0
2015-11-09 12:35:00,68.93,69.0,68.93,68.94,7569.0,64.1907,64.2559,64.1907,64.2,7569.0
2015-11-09 12:40:00,68.95,69.04,68.92,68.98,20553.0,64.2093,64.2932,64.1814,64.2373,20553.0
2015-11-09 12:45:00,68.98,69.12,68.97,69.09,17991.0,64.2373,64.3677,64.228,64.3397,17991.0
2015-11-09 12:50:00,69.09,69.23,69.08,69.19,17557.0,64.3397,64.4701,64.3304,64.4328,17557.0
2015-11-09 12:55:00,69.19,69.26,69.18,69.25,15270.0,64.4328,64.498,64.4235,64.4887,15270.0
2015-11-09 13:00:00,69.25,69.29,69.13,69.17,15450.0,64.4887,64.526,64.377,64.4142,15450.0
2015-11-09 13:05:00,69.17,69.25,69.16,69.24,27228.0,64.4142,64.4887,64.4049,64.4794,27228.0
2015-11-09 13:10:00,69.24,69.24,69.17,69.18,14599.0,64.4794,64.4794,64.4142,64.4235,14599.0
2015-11-09 13:15:00,69.15,69.2,69.14,69.15,15733.0,64.3956,64.4422,64.3863,64.3956,15733.0
2015-11-09 13:20:00,69.14,69.28,69.13,69.28,11476.0,64.3863,64.5167,64.377,64.5167,11476.0
2015-11-09 13:25:00,69.27,69.31,69.23,69.25,14877.0,64.5073,64.5446,64.4701,64.4887,14877.0
2015-11-09 13:30:00,69.25,69.27,69.19,69.22,25885.0,64.4887,64.5073,64.4328,64.4608,25885.0
2015-11-09 13:35:00,69.22,69.33,69.22,69.33,10565.0,64.4608,64.5632,64.4608,64.5632,10565.0
2015-11-09 13:40:00,69.32,69.39,69.28,69.37,16754.0,64.5539,64.6191,64.5167,64.6005,16754.0
2015-11-09 13:45:00,69.37,69.4,69.33,69.34,20401.0,64.6005,64.6284,64.5632,64.5725,20401.0
2015-11-09 13:50:00,69.34,69.4,69.3,69.37,41920.0,64.5725,64.6284,64.5353,64.6005,41920.0
2015-11-09 13:55:00,69.36,69.41,69.3,69.36,23052.0,64.5912,64.6377,64.5353,64.5912,23052.0
2015-11-09 14:00:00,69.36,69.38,69.27,69.33,34738.0,64.5912,64.6098,64.5073,64.5632,34738.0
2015-11-09 14:05:00,69.35,69.45,69.31,69.42,19212.0,64.5818,64.675,64.5446,64.647,19212.0
2015-11-09 14:10:00,69.42,69.53,69.4,69.53,44833.0,64.647,64.7495,64.6284,64.7495,44833.0
2015-11-09 14:15:00,69.54,69.68,69.5,69.65,66358.0,64.7588,64.8892,64.7215,64.8612,66358.0
2015-11-09 14:20:00,69.65,69.81,69.65,69.69,31772.0,64.8612,65.0102,64.8612,64.8985,31772.0
2015-11-09 14:25:00,69.7,69.73,69.64,69.65,12235.0,64.9078,64.9357,64.8519,64.8612,12235.0
2015-11-09 14:30:00,69.66,69.91,69.66,69.8,39765.0,64.8705,65.1033,64.8705,65.0009,39765.0
2015-11-09 14:35:00,69.78,69.84,69.69,69.71,27436.0,64.9823,65.0382,64.8985,64.9171,27436.0
2015-11-09 14:40:00,69.74,69.83,69.74,69.79,24938.0,64.945,65.0288,64.945,64.9916,24938.0
2015-11-09 14:45:00,69.81,69.83,69.74,69.79,18435.0,65.0102,65.0288,64.945,64.9916,18435.0
2015-11-09 14:50:00,69.8,69.92,69.73,69.87,36657.0,65.0009,65.1127,64.9357,65.0661,36657.0
2015-11-09 14:55:00,69.87,70.01,69.86,70.01,72762.0,65.0661,65.1965,65.0568,65.1965,72762.0
2015-11-09 15:00:00,70.0,70.04,69.98,70.02,42666.0,65.1872,65.2244,65.1685,65.2058,42666.0
2015-11-09 15:05:00,70.02,70.02,69.9,69.92,30152.0,65.2058,65.2058,65.094,65.1127,30152.0
2015-11-09 15:10:00,69.92,69.95,69.88,69.88,26123.0,65.1127,65.1406,65.0754,65.0754,26123.0
2015-11-09 15:15:00,69.89,69.92,69.82,69.88,38248.0,65.0847,65.1127,65.0195,65.0754,38248.0
2015-11-09 15:20:00,69.89,69.9,69.85,69.87,43762.0,65.0847,65.094,65.0475,65.0661,43762.0
2015-11-09 15:25:00,69.88,69.89,69.84,69.86,37964.0,65.0754,65.0847,65.0382,65.0568,37964.0
2015-11-09 15:30:00,69.87,69.94,69.85,69.93,40662.0,65.0661,65.1313,65.0475,65.122,40662.0
2015-11-09 15:35:00,69.93,70.01,69.92,69.99,44276.0,65.122,65.1965,65.1127,65.1778,44276.0
2015-11-09 15:40:00,69.99,70.09,69.99,70.02,60473.0,65.1778,65.271,65.1778,65.2058,60473.0
2015-11-09 15:45:00,70.02,70.09,70.01,70.05,54976.0,65.2058,65.271,65.1965,65.2337,54976.0
2015-11-09 15:50:00,70.05,70.05,69.95,70.0,124750.0,65.2337,65.2337,65.1406,65.1872,124750.0
2015-11-09 15:55:00,70.01,70.03,69.92,69.96,201775.0,65.1965,65.2151,65.1127,65.1499,201775.0
2015-11-10 09:30:00,69.84,70.38,69.72,70.32,40082.0,65.0382,65.541,64.9264,65.4852,40082.0
2015-11-10 09:35:00,70.31,70.6,69.76,70.52,50067.0,65.4758,65.7459,64.9637,65.6714,50067.0
2015-11-10 09:40:00,70.58,70.58,69.95,70.06,33326.0,65.7273,65.7273,65.1406,65.243,33326.0
2015-11-10 09:45:00,70.06,70.27,69.83,70.27,47151.0,65.243,65.4386,65.0288,65.4386,47151.0
2015-11-10 09:50:00,70.23,70.28,69.9,70.0,47180.0,65.4013,65.4479,65.094,65.1872,47180.0
2015-11-10 09:55:00,70.0,70.46,69.94,70.25,148047.0,65.1872,65.6155,65.1313,65.42,148047.0
2015-11-10 10:00:00,70.27,70.35,70.1,70.21,134821.0,65.4386,65.5131,65.2803,65.3827,134821.0
2015-11-10 10:05:00,70.23,70.44,70.13,70.29,176130.0,65.4013,65.5969,65.3082,65.4572,176130.0
2015-11-10 10:10:00,70.27,70.37,70.16,70.35,71099.0,65.4386,65.5317,65.3362,65.5131,71099.0
2015-11-10 10:15:00,70.31,70.44,70.2,70.33,42198.0,65.4758,65.5969,65.3734,65.4945,42198.0
2015-11-10 10:20:00,70.35,70.35,70.12,70.26,28290.0,65.5131,65.5131,65.2989,65.4293,28290.0
2015-11-10 10:25:00,70.25,70.29,70.15,70.22,27103.0,65.42,65.4572,65.3268,65.392,27103.0
2015-11-10 10:30:00,70.21,70.33,70.05,70.06,32488.0,65.3827,65.4945,65.2337,65.243,32488.0
2015-11-10 10:35:00,70.03,70.2,69.96,70.14,60437.0,65.2151,65.3734,65.1499,65.3175,60437.0
2015-11-10 10:40:00,70.14,70.17,69.88,69.88,14322.0,65.3175,65.3455,65.0754,65.0754,14322.0
2015-11-10 10:45:00,69.9,69.97,69.81,69.88,11885.0,65.094,65.1592,65.0102,65.0754,11885.0
2015-11-10 10:50:00,69.87,69.9,69.66,69.9,32459.0,65.0661,65.094,64.8705,65.094,32459.0
2015-11-10 10:55:00,69.89,69.92,69.82,69.85,39089.0,65.0847,65.1127,65.0195,65.0475,39089.0
2015-11-10 11:00:00,69.86,70.0,69.8,69.83,27419.0,65.0568,65.1872,65.0009,65.0288,27419.0
2015-11-10 11:05:00,69.85,69.9,69.81,69.9,31663.0,65.0475,65.094,65.0102,65.094,31663.0
2015-11-10 11:10:00,69.88,69.92,69.82,69.87,49093.0,65.0754,65.1127,65.0195,65.0661,49093.0
2015-11-10 11:15:00,69.88,69.99,69.82,69.85,16665.0,65.0754,65.1778,65.0195,65.0475,16665.0
2015-11-10 11:20:00,69.85,69.95,69.8,69.87,33353.0,65.0475,65.1406,65.0009,65.0661,33353.0
2015-11-10 11:25:00,69.88,69.94,69.66,69.81,74194.0,65.0754,65.1313,64.8705,65.0102,74194.0
2015-11-10 11:30:00,69.84,69.85,69.64,69.64,15947.0,65.0382,65.0475,64.8519,64.8519,15947.0
2015-11-10 11:35:00,69.66,69.71,69.52,69.53,35990.0,64.8705,64.9171,64.7402,64.7495,35990.0
2015-11-10 11:40:00,69.49,69.67,69.49,69.64,16484.0,64.7122,64.8798,64.7122,64.8519,16484.0
2015-11-10 11:45:00,69.64,69.64,69.41,69.45,13525.0,64.8519,64.8519,64.6377,64.675,13525.0
2015-11-10 11:50:00,69.44,69.57,69.44,69.57,21341.0,64.6657,64.7867,64.6657,64.7867,21341.0
2015-11-10 11:55:00,69.58,69.67,69.55,69.65,16024.0,64.796,64.8798,64.7681,64.8612,16024.0
2015-11-10 12:00:00,69.64,69.64,69.51,69.54,11239.0,64.8519,64.8519,64.7308,64.7588,11239.0
2015-11-10 12:05:00,69.54,69.65,69.49,69.65,10702.0,64.7588,64.8612,64.7122,64.8612,10702.0
2015-11-10 12:10:00,69.65,69.71,69.59,69.7,11381.0,64.8612,64.9171,64.8053,64.9078,11381.0
2015-11-10 12:15:00,69.71,69.83,69.7,69.81,14225.0,64.9171,65.0288,64.9078,65.0102,14225.0
2015-11-10 12:20:00,69.83,69.9,69.79,69.87,12356.0,65.0288,65.094,64.9916,65.0661,12356.0
2015-11-10 12:25:00,69.92,69.98,69.9,69.96,12420.0,65.1127,65.1685,65.094,65.1499,12420.0
2015-11-10 12:30:00,69.93,70.02,69.86,69.9,9509.0,65.122,65.2058,65.0568,65.094,9509.0
2015-11-10 12:35:00,69.9,69.96,69.84,69.93,71436.0,65.094,65.1499,65.0382,65.122,71436.0
2015-11-10 12:40:00,69.94,69.96,69.87,69.9,22199.0,65.1313,65.1499,65.0661,65.094,22199.0
2015-11-10 12:45:00,69.9,69.97,69.88,69.9,10911.0,65.094,65.1592,65.0754,65.094,10911.0
2015-11-10 12:50:00,69.91,69.96,69.89,69.9,16753.0,65.1033,65.1499,65.0847,65.094,16753.0
2015-11-10 12:55:00,69.9,69.94,69.89,69.91,12580.0,65.094,65.1313,65.0847,65.1033,12580.0
2015-11-10 13:00:00,69.91,69.93,69.88,69.91,35789.0,65.1033,65.122,65.0754,65.1033,35789.0
2015-11-10 13:05:00,69.92,69.92,69.85,69.9,71918.0,65.1127,65.1127,65.0475,65.094,71918.0
2015-11-10 13:10:00,69.91,69.92,69.87,69.89,26104.0,65.1033,65.1127,65.0661,65.0847,26104.0
2015-11-10 13:15:00,69.89,69.94,69.84,69.92,25835.0,65.0847,65.1313,65.0382,65.1127,25835.0
2015-11-10 13:20:00,69.92,69.98,69.86,69.87,21804.0,65.1127,65.1685,65.0568,65.0661,21804.0
2015-11-10 13:25:00,69.86,69.89,69.74,69.76,45010.0,65.0568,65.0847,64.945,64.9637,45010.0
2015-11-10 13:30:00,69.76,69.9,69.7,69.88,28001.0,64.9637,65.094,64.9078,65.0754,28001.0
2015-11-10 13:35:00,69.89,69.92,69.84,69.91,17608.0,65.0847,65.1127,65.0382,65.1033,17608.0
2015-11-10 13:40:00,69.91,69.95,69.74,69.76,17867.0,65.1033,65.1406,64.945,64.9637,17867.0
2015-11-10 13:45:00,69.76,69.83,69.71,69.8,10048.0,64.9637,65.0288,64.9171,65.0009,10048.0
2015-11-10 13:50:00,69.81,69.88,69.81,69.88,13731.0,65.0102,65.0754,65.0102,65.0754,13731.0
2015-11-10 13:55:00,69.88,69.95,69.82,69.85,31594.0,65.0754,65.1406,65.0195,65.0475,31594.0
2015-11-10 14:00:00,69.84,69.88,69.82,69.82,12324.0,65.0382,65.0754,65.0195,65.0195,12324.0
2015-11-10 14:05:00,69.83,69.85,69.79,69.81,21850.0,65.0288,65.0475,64.9916,65.0102,21850.0
2015-11-10 14:10:00,69.81,69.83,69.8,69.83,20083.0,65.0102,65.0288,65.0009,65.0288,20083.0
2015-11-10 14:15:00,69.82,69.84,69.79,69.81,62265.0,65.0195,65.0382,64.9916,65.0102,62265.0
2015-11-10 14:20:00,69.8,69.88,69.8,69.81,24828.0,65.0009,65.0754,65.0009,65.0102,24828.0
2015-11-10 14:25:00,69.81,69.82,69.8,69.81,19974.0,65.0102,65.0195,65.0009,65.0102,19974.0
2015-11-10 14:30:00,69.82,69.85,69.77,69.83,52742.0,65.0195,65.0475,64.973,65.0288,52742.0
2015-11-10 14:35:00,69.83,69.89,69.82,69.88,17736.0,65.0288,65.0847,65.0195,65.0754,17736.0
2015-11-10 14:40:00,69.88,70.2,69.87,70.17,45125.0,65.0754,65.3734,65.0661,65.3455,45125.0
2015-11-10 14:45:00,70.18,70.33,70.18,70.25,24481.0,65.3548,65.4945,65.3548,65.42,24481.0
2015-11-10 14:50:00,70.27,70.4,70.27,70.31,28025.0,65.4386,65.5597,65.4386,65.4758,28025.0
2015-11-10 14:55:00,70.32,70.37,70.26,70.3,30923.0,65.4852,65.5317,65.4293,65.4665,30923.0
2015-11-10 15:00:00,70.29,70.31,70.26,70.27,21312.0,65.4572,65.4758,65.4293,65.4386,21312.0
2015-11-10 15:05:00,70.27,70.33,70.26,70.31,30269.0,65.4386,65.4945,65.4293,65.4758,30269.0
2015-11-10 15:10:00,70.3,70.36,70.26,70.31,28779.0,65.4665,65.5224,65.4293,65.4758,28779.0
2015-11-10 15:15:00,70.31,70.31,70.24,70.25,24079.0,65.4758,65.4758,65.4107,65.42,24079.0
2015-11-10 15:20:00,70.24,70.27,70.24,70.24,35720.0,65.4107,65.4386,65.4107,65.4107,35720.0
2015-11-10 15:25:00,70.25,70.27,70.24,70.25,73466.0,65.42,65.4386,65.4107,65.42,73466.0
2015-11-10 15:30:00,70.24,70.26,70.08,70.11,92369.0,65.4107,65.4293,65.2617,65.2896,92369.0
2015-11-10 15:35:00,70.1,70.15,69.98,70.01,43768.0,65.2803,65.3268,65.1685,65.1965,43768.0
2015-11-10 15:40:00,70.02,70.05,69.98,70.01,71635.0,65.2058,65.2337,65.1685,65.1965,71635.0
2015-11-10 15:45:00,70.02,70.08,69.99,70.02,71868.0,65.2058,65.2617,65.1778,65.2058,71868.0
2015-11-10 15:50:00,70.01,70.04,69.99,70.0,69709.0,65.1965,65.2244,65.1778,65.1872,69709.0
2015-11-10 15:55:00,70.0,70.08,69.98,70.08,136645.0,65.1872,65.2617,65.1685,65.2617,136645.0
2015-11-11 09:30:00,70.32,70.32,69.97,70.17,12604.0,65.4852,65.4852,65.1592,65.3455,12604.0
2015-11-11 09:35:00,69.95,69.96,69.49,69.77,87804.0,65.1406,65.1499,64.7122,64.973,87804.0
2015-11-11 09:40:00,69.76,69.9,69.72,69.82,52817.0,64.9637,65.094,64.9264,65.0195,52817.0
2015-11-11 09:45:00,69.76,69.85,69.69,69.81,8516.0,64.9637,65.0475,64.8985,65.0102,8516.0
2015-11-11 09:50:00,69.75,69.86,69.65,69.82,69061.0,64.9543,65.0568,64.8612,65.0195,69061.0
2015-11-11 09:55:00,69.81,69.92,69.74,69.89,9813.0,65.0102,65.1127,64.945,65.0847,9813.0
2015-11-11 10:00:00,69.83,69.83,69.72,69.72,46133.0,65.0288,65.0288,64.9264,64.9264,46133.0
2015-11-11 10:05:00,69.7,69.7,69.44,69.46,16975.0,64.9078,64.9078,64.6657,64.6843,16975.0
2015-11-11 10:10:00,69.42,69.52,69.27,69.32,13780.0,64.647,64.7402,64.5073,64.5539,13780.0
2015-11-11 10:15:00,69.34,69.37,69.2,69.24,18150.0,64.5725,64.6005,64.4422,64.4794,18150.0
2015-11-11 10:20:00,69.24,69.24,68.97,69.02,40049.0,64.4794,64.4794,64.228,64.2745,40049.0
2015-11-11 10:25:00,69.0,69.0,68.74,68.76,32737.0,64.2559,64.2559,64.0138,64.0324,32737.0
2015-11-11 10:30:00,68.76,68.98,68.72,68.86,36034.0,64.0324,64.2373,63.9952,64.1255,36034.0
2015-11-11 10:35:00,68.84,68.86,68.49,68.5,33528.0,64.1069,64.1255,63.781,63.7903,33528.0
2015-11-11 10:40:00,68.51,68.54,68.38,68.5,44091.0,63.7996,63.8275,63.6785,63.7903,44091.0
2015-11-11 10:45:00,68.5,68.5,68.27,68.27,27011.0,63.7903,63.7903,63.5761,63.5761,27011.0
2015-11-11 10:50:00,68.27,68.4,68.16,68.22,25354.0,63.5761,63.6972,63.4737,63.5295,25354.0
2015-11-11 10:55:00,68.22,68.36,68.19,68.27,80203.0,63.5295,63.6599,63.5016,63.5761,80203.0
2015-11-11 11:00:00,68.28,68.56,68.23,68.56,42502.0,63.5854,63.8462,63.5388,63.8462,42502.0
2015-11-11 11:05:00,68.57,68.72,68.42,68.69,197038.0,63.8555,63.9952,63.7158,63.9672,197038.0
2015-11-11 11:10:00,68.7,68.84,68.62,68.72,84687.0,63.9765,64.1069,63.902,63.9952,84687.0
2015-11-11 11:15:00,68.69,68.77,68.53,68.59,80734.0,63.9672,64.0417,63.8182,63.8741,80734.0
2015-11-11 11:20:00,68.59,68.76,68.49,68.59,49139.0,63.8741,64.0324,63.781,63.8741,49139.0
2015-11-11 11:25:00,68.58,68.7,68.55,68.7,49387.0,63.8648,63.9765,63.8368,63.9765,49387.0
2015-11-11 11:30:00,68.7,68.77,68.67,68.72,64540.0,63.9765,64.0417,63.9486,63.9952,64540.0
2015-11-11 11:35:00,68.72,68.91,68.71,68.83,46600.0,63.9952,64.1721,63.9858,64.0976,46600.0
2015-11-11 11:40:00,68.84,68.99,68.84,68.93,15035.0,64.1069,64.2466,64.1069,64.1907,15035.0
2015-11-11 11:45:00,68.92,69.04,68.86,69.03,17875.0,64.1814,64.2932,64.1255,64.2838,17875.0
2015-11-11 11:50:00,69.02,69.06,68.97,68.99,12385.0,64.2745,64.3118,64.228,64.2466,12385.0
2015-11-11 11:55:00,69.0,69.1,68.96,69.07,18576.0,64.2559,64.349,64.2187,64.3211,18576.0
2015-11-11 12:00:00,69.06,69.06,68.91,68.94,12769.0,64.3118,64.3118,64.1721,64.2,12769.0
2015-11-11 12:05:00,68.93,69.05,68.93,69.05,11608.0,64.1907,64.3025,64.1907,64.3025,11608.0
2015-11-11 12:10:00,69.06,69.18,69.06,69.16,5869.0,64.3118,64.4235,64.3118,64.4049,5869.0
2015-11-11 12:15:00,69.17,69.25,69.13,69.19,23800.0,64.4142,64.4887,64.377,64.4328,23800.0
2015-11-11 12:20:00,69.19,69.28,69.13,69.26,17489.0,64.4328,64.5167,64.377,64.498,17489.0
2015-11-11 12:25:00,69.25,69.33,69.16,69.16,11410.0,64.4887,64.5632,64.4049,64.4049,11410.0
2015-11-11 12:30:00,69.18,69.24,69.18,69.23,6014.0,64.4235,64.4794,64.4235,64.4701,6014.0
2015-11-11 12:35:00,69.25,69.32,69.14,69.14,11955.0,64.4887,64.5539,64.3863,64.3863,11955.0
2015-11-11 12:40:00,69.13,69.18,69.04,69.06,9308.0,64.377,64.4235,64.2932,64.3118,9308.0
2015-11-11 12:45:00,69.07,69.08,68.96,68.98,7460.0,64.3211,64.3304,64.2187,64.2373,7460.0
2015-11-11 12:50:00,68.98,68.99,68.8,68.85,13862.0,64.2373,64.2466,64.0697,64.1162,13862.0
2015-11-11 12:55:00,68.84,68.84,68.73,68.76,17843.0,64.1069,64.1069,64.0045,64.0324,17843.0
2015-11-11 13:00:00,68.76,68.77,68.62,68.65,13798.0,64.0324,64.0417,63.902,63.93,13798.0
2015-11-11 13:05:00,68.65,68.65,68.48,68.53,13890.0,63.93,63.93,63.7717,63.8182,13890.0
2015-11-11 13:10:00,68.52,68.6,68.48,68.52,13047.0,63.8089,63.8834,63.7717,63.8089,13047.0
2015-11-11 13:15:00,68.51,68.52,68.41,68.43,9910.0,63.7996,63.8089,63.7065,63.7251,9910.0
2015-11-11 13:20:00,68.44,68.51,68.44,68.44,9670.0,63.7344,63.7996,63.7344,63.7344,9670.0
2015-11-11 13:25:00,68.43,68.43,68.29,68.32,23644.0,63.7251,63.7251,63.5947,63.6227,23644.0
2015-11-11 13:30:00,68.32,68.34,68.27,68.29,15204.0,63.6227,63.6413,63.5761,63.5947,15204.0
2015-11-11 13:35:00,68.29,68.29,68.07,68.16,32487.0,63.5947,63.5947,63.3898,63.4737,32487.0
2015-11-11 13:40:00,68.12,68.24,68.12,68.2,13500.0,63.4364,63.5482,63.4364,63.5109,13500.0
2015-11-11 13:45:00,68.23,68.24,67.95,67.98,40373.0,63.5388,63.5482,63.2781,63.306,40373.0
2015-11-11 13:50:00,68.0,68.07,67.98,68.03,30276.0,63.3247,63.3898,63.306,63.3526,30276.0
2015-11-11 13:55:00,68.03,68.07,67.94,68.01,32289.0,63.3526,63.3898,63.2688,63.334,32289.0
2015-11-11 14:00:00,68.0,68.05,67.97,68.01,23126.0,63.3247,63.3712,63.2967,63.334,23126.0
2015-11-11 14:05:00,68.01,68.02,67.98,67.99,22131.0,63.334,63.3433,63.306,63.3154,22131.0
2015-11-11 14:10:00,67.99,68.02,67.93,67.99,22957.0,63.3154,63.3433,63.2595,63.3154,22957.0
2015-11-11 14:15:00,68.0,68.0,67.92,68.0,19317.0,63.3247,63.3247,63.2502,63.3247,19317.0
2015-11-11 14:20:00,68.01,68.01,67.91,67.97,17673.0,63.334,63.334,63.2409,63.2967,17673.0
2015-11-11 14:25:00,67.97,68.02,67.94,68.0,14955.0,63.2967,63.3433,63.2688,63.3247,14955.0
2015-11-11 14:30:00,68.01,68.14,67.99,68.12,23971.0,63.334,63.455,63.3154,63.4364,23971.0
2015-11-11 14:35:00,68.14,68.15,68.02,68.02,11941.0,63.455,63.4643,63.3433,63.3433,11941.0
2015-11-11 14:40:00,68.03,68.07,67.87,67.89,21431.0,63.3526,63.3898,63.2036,63.2222,21431.0
2015-11-11 14:45:00,67.86,67.89,67.82,67.85,26230.0,63.1943,63.2222,63.157,63.185,26230.0
2015-11-11 14:50:00,67.86,67.9,67.84,67.86,29090.0,63.1943,63.2315,63.1757,63.1943,29090.0
2015-11-11 14:55:00,67.85,67.86,67.64,67.66,38018.0,63.185,63.1943,62.9894,63.008,38018.0
2015-11-11 15:00:00,67.66,67.74,67.65,67.65,37492.0,63.008,63.0825,62.9987,62.9987,37492.0
2015-11-11 15:05:00,67.65,67.7,67.59,67.66,43394.0,62.9987,63.0453,62.9429,63.008,43394.0
2015-11-11 15:10:00,67.66,67.74,67.65,67.71,44715.0,63.008,63.0825,62.9987,63.0546,44715.0
2015-11-11 15:15:00,67.7,67.71,67.55,67.55,53028.0,63.0453,63.0546,62.9056,62.9056,53028.0
2015-11-11 15:20:00,67.55,67.78,67.52,67.75,88329.0,62.9056,63.1198,62.8777,63.0919,88329.0
2015-11-11 15:25:00,67.74,67.78,67.71,67.71,59300.0,63.0825,63.1198,63.0546,63.0546,59300.0
2015-11-11 15:30:00,67.7,67.84,67.7,67.8,85221.0,63.0453,63.1757,63.0453,63.1384,85221.0
2015-11-11 15:35:00,67.8,67.8,67.67,67.79,85608.0,63.1384,63.1384,63.0174,63.1291,85608.0
2015-11-11 15:40:00,67.79,67.82,67.72,67.76,95997.0,63.1291,63.157,63.0639,63.1012,95997.0
2015-11-11 15:45:00,67.76,67.81,67.61,67.61,101607.0,63.1012,63.1477,62.9615,62.9615,101607.0
2015-11-11 15:50:00,67.62,67.74,67.61,67.73,113615.0,62.9708,63.0825,62.9615,63.0732,113615.0
2015-11-11 15:55:00,67.72,67.73,67.65,67.65,160904.0,63.0639,63.0732,62.9987,62.9987,160904.0
2015-11-12 09:30:00,67.48,67.79,66.75,66.76,226920.0,62.8404,63.1291,62.1606,62.1699,226920.0
2015-11-12 09:35:00,66.78,67.34,66.77,66.84,33181.0,62.1885,62.71,62.1792,62.2444,33181.0
2015-11-12 09:40:00,66.89,67.07,66.45,66.61,91438.0,62.291,62.4586,61.8812,62.0302,91438.0
2015-11-12 09:45:00,66.65,67.01,66.58,66.95,58307.0,62.0675,62.4027,62.0023,62.3469,58307.0
2015-11-12 09:50:00,66.95,66.99,66.34,66.5,99589.0,62.3469,62.3841,61.7788,61.9278,99589.0
2015-11-12 09:55:00,66.5,66.88,66.47,66.82,68162.0,61.9278,62.2817,61.8999,62.2258,68162.0
2015-11-12 10:00:00,66.86,66.87,66.47,66.47,88837.0,62.263,62.2724,61.8999,61.8999,88837.0
2015-11-12 10:05:00,66.48,66.6,66.44,66.54,39259.0,61.9092,62.0209,61.8719,61.965,39259.0
2015-11-12 10:10:00,66.52,66.6,66.39,66.46,50496.0,61.9464,62.0209,61.8254,61.8905,50496.0
2015-11-12 10:15:00,66.44,66.76,66.31,66.71,49735.0,61.8719,62.1699,61.7509,62.1234,49735.0
2015-11-12 10:20:00,66.72,67.12,66.66,67.05,59388.0,62.1327,62.5052,62.0768,62.44,59388.0
2015-11-12 10:25:00,67.01,67.13,66.73,66.78,44535.0,62.4027,62.5145,62.142,62.1885,44535.0
2015-11-12 10:30:00,66.73,66.77,66.53,66.66,189805.0,62.142,62.1792,61.9557,62.0768,189805.0
2015-11-12 10:35:00,66.63,66.64,66.41,66.63,56650.0,62.0489,62.0582,61.844,62.0489,56650.0
2015-11-12 10:40:00,66.62,66.66,66.47,66.58,89239.0,62.0395,62.0768,61.8999,62.0023,89239.0
2015-11-12 10:45:00,66.55,66.65,66.45,66.45,52516.0,61.9744,62.0675,61.8812,61.8812,52516.0
2015-11-12 10:50:00,66.47,66.55,66.36,66.51,40115.0,61.8999,61.9744,61.7974,61.9371,40115.0
2015-11-12 10:55:00,66.52,66.72,66.52,66.58,43186.0,61.9464,62.1327,61.9464,62.0023,43186.0
2015-11-12 11:00:00,66.61,66.74,66.58,66.68,30278.0,62.0302,62.1513,62.0023,62.0954,30278.0
2015-11-12 11:05:00,66.68,66.82,66.67,66.81,86807.0,62.0954,62.2258,62.0861,62.2165,86807.0
2015-11-12 11:10:00,66.81,66.92,66.74,66.82,91207.0,62.2165,62.3189,62.1513,62.2258,91207.0
2015-11-12 11:15:00,66.81,66.82,66.53,66.61,32785.0,62.2165,62.2258,61.9557,62.0302,32785.0
2015-11-12 11:20:00,66.6,66.66,66.54,66.61,30111.0,62.0209,62.0768,61.965,62.0302,30111.0
2015-11-12 11:25:00,66.61,66.67,66.57,66.64,38117.0,62.0302,62.0861,61.993,62.0582,38117.0
2015-11-12 11:30:00,66.61,66.65,66.58,66.62,33026.0,62.0302,62.0675,62.0023,62.0395,33026.0
2015-11-12 11:35:00,66.62,66.7,66.53,66.59,39534.0,62.0395,62.114,61.9557,62.0116,39534.0
2015-11-12 11:40:00,66.58,66.69,66.55,66.6,38552.0,62.0023,62.1047,61.9744,62.0209,38552.0
2015-11-12 11:45:00,66.6,66.67,66.54,66.63,46383.0,62.0209,62.0861,61.965,62.0489,46383.0
2015-11-12 11:50:00,66.63,66.64,66.54,66.58,46679.0,62.0489,62.0582,61.965,62.0023,46679.0
2015-11-12 11:55:00,66.59,66.64,66.53,66.61,25563.0,62.0116,62.0582,61.9557,62.0302,25563.0
2015-11-12 12:00:00,66.62,66.66,66.58,66.63,30103.0,62.0395,62.0768,62.0023,62.0489,30103.0
2015-11-12 12:05:00,66.63,66.64,66.56,66.61,19461.0,62.0489,62.0582,61.9837,62.0302,19461.0
2015-11-12 12:10:00,66.61,66.64,66.34,66.37,50792.0,62.0302,62.0582,61.7788,61.8067,50792.0
2015-11-12 12:15:00,66.37,66.4,66.27,66.32,19619.0,61.8067,61.8347,61.7136,61.7602,19619.0
2015-11-12 12:20:00,66.33,66.33,66.17,66.17,75552.0,61.7695,61.7695,61.6205,61.6205,75552.0
2015-11-12 12:25:00,66.17,66.37,66.09,66.33,111060.0,61.6205,61.8067,61.546,61.7695,111060.0
2015-11-12 12:30:00,66.33,66.35,66.14,66.28,69968.0,61.7695,61.7881,61.5925,61.7229,69968.0
2015-11-12 12:35:00,66.3,66.37,66.24,66.35,80193.0,61.7415,61.8067,61.6857,61.7881,80193.0
2015-11-12 12:40:00,66.34,66.38,66.27,66.27,11554.0,61.7788,61.816,61.7136,61.7136,11554.0
2015-11-12 12:45:00,66.28,66.44,66.28,66.39,33872.0,61.7229,61.8719,61.7229,61.8254,33872.0
2015-11-12 12:50:00,66.42,66.57,66.4,66.51,13900.0,61.8533,61.993,61.8347,61.9371,13900.0
2015-11-12 12:55:00,66.53,66.56,66.46,66.46,120247.0,61.9557,61.9837,61.8905,61.8905,120247.0
2015-11-12 13:00:00,66.47,66.54,66.45,66.46,23627.0,61.8999,61.965,61.8812,61.8905,23627.0
2015-11-12 13:05:00,66.44,66.45,66.3,66.3,16389.0,61.8719,61.8812,61.7415,61.7415,16389.0
2015-11-12 13:10:00,66.28,66.3,66.24,66.25,116170.0,61.7229,61.7415,61.6857,61.695,116170.0
2015-11-12 13:15:00,66.26,66.47,66.26,66.43,44911.0,61.7043,61.8999,61.7043,61.8626,44911.0
2015-11-12 13:20:00,66.43,66.48,66.38,66.41,18660.0,61.8626,61.9092,61.816,61.844,18660.0
2015-11-12 13:25:00,66.41,66.45,66.3,66.38,26500.0,61.844,61.8812,61.7415,61.816,26500.0
2015-11-12 13:30:00,66.39,66.4,66.31,66.32,19625.0,61.8254,61.8347,61.7509,61.7602,19625.0
2015-11-12 13:35:00,66.34,66.42,66.32,66.41,9524.0,61.7788,61.8533,61.7602,61.844,9524.0
2015-11-12 13:40:00,66.42,66.42,66.3,66.33,29956.0,61.8533,61.8533,61.7415,61.7695,29956.0
2015-11-12 13:45:00,66.32,66.32,66.13,66.2,70047.0,61.7602,61.7602,61.5832,61.6484,70047.0
2015-11-12 13:50:00,66.2,66.29,66.19,66.23,25562.0,61.6484,61.7322,61.6391,61.6764,25562.0
2015-11-12 13:55:00,66.23,66.31,66.21,66.24,32247.0,61.6764,61.7509,61.6577,61.6857,32247.0
2015-11-12 14:00:00,66.24,66.26,66.07,66.08,59473.0,61.6857,61.7043,61.5274,61.5367,59473.0
2015-11-12 14:05:00,66.09,66.09,66.01,66.01,43614.0,61.546,61.546,61.4715,61.4715,43614.0
2015-11-12 14:10:00,66.01,66.14,65.97,66.1,48281.0,61.4715,61.5925,61.4342,61.5553,48281.0
2015-11-12 14:15:00,66.11,66.12,65.94,65.96,50703.0,61.5646,61.5739,61.4063,61.4249,50703.0
2015-11-12 14:20:00,65.96,65.96,65.78,65.78,35603.0,61.4249,61.4249,61.2573,61.2573,35603.0
2015-11-12 14:25:00,65.78,65.82,65.71,65.75,73089.0,61.2573,61.2945,61.1921,61.2294,73089.0
2015-11-12 14:30:00,65.75,65.77,65.64,65.69,54354.0,61.2294,61.248,61.1269,61.1735,54354.0
2015-11-12 14:35:00,65.68,65.75,65.5,65.51,35571.0,61.1642,61.2294,60.9966,61.0059,35571.0
2015-11-12 14:40:00,65.52,65.53,65.36,65.44,91979.0,61.0152,61.0245,60.8662,60.9407,91979.0
2015-11-12 14:45:00,65.44,65.45,65.22,65.23,95125.0,60.9407,60.95,60.7358,60.7451,95125.0
2015-11-12 14:50:00,65.23,65.28,65.15,65.17,86619.0,60.7451,60.7917,60.6706,60.6892,86619.0
2015-11-12 14:55:00,65.16,65.32,65.11,65.31,71752.0,60.6799,60.8289,60.6334,60.8196,71752.0
2015-11-12 15:00:00,65.29,65.41,65.26,65.39,159225.0,60.801,60.9127,60.7731,60.8941,159225.0
2015-11-12 15:05:00,65.4,65.56,65.4,65.54,67989.0,60.9034,61.0524,60.9034,61.0338,67989.0
2015-11-12 15:10:00,65.54,65.55,65.4,65.52,40994.0,61.0338,61.0431,60.9034,61.0152,40994.0
2015-11-12 15:15:00,65.5,65.52,65.46,65.5,41859.0,60.9966,61.0152,60.9593,60.9966,41859.0
2015-11-12 15:20:00,65.5,65.56,65.44,65.48,49076.0,60.9966,61.0524,60.9407,60.9779,49076.0
2015-11-12 15:25:00,65.48,65.58,65.47,65.58,40055.0,60.9779,61.071,60.9686,61.071,40055.0
2015-11-12 15:30:00,65.58,65.59,65.49,65.53,90347.0,61.071,61.0804,60.9872,61.0245,90347.0
2015-11-12 15:35:00,65.52,65.53,65.39,65.42,138247.0,61.0152,61.0245,60.8941,60.9221,138247.0
2015-11-12 15:40:00,65.42,65.43,65.26,65.32,100940.0,60.9221,60.9314,60.7731,60.8289,100940.0
2015-11-12 15:45:00,65.31,65.4,65.15,65.17,145388.0,60.8196,60.9034,60.6706,60.6892,145388.0
2015-11-12 15:50:00,65.17,65.27,65.06,65.09,241063.0,60.6892,60.7824,60.5868,60.6147,241063.0
2015-11-12 15:55:00,65.08,65.14,65.02,65.1,296319.0,60.6054,60.6613,60.5496,60.6241,296319.0
2015-11-13 09:30:00,65.16,65.63,64.67,64.92,96047.0,60.6799,61.1176,60.2236,60.4564,96047.0
2015-11-13 09:35:00,64.92,65.17,64.9,64.96,132706.0,60.4564,60.6892,60.4378,60.4937,132706.0
2015-11-13 09:40:00,65.0,65.58,64.96,65.51,57236.0,60.5309,61.071,60.4937,61.0059,57236.0
2015-11-13 09:45:00,65.57,66.92,65.51,66.87,114019.0,61.0617,62.3189,61.0059,62.2724,114019.0
2015-11-13 09:50:00,66.76,66.85,66.08,66.2,56774.0,62.1699,62.2537,61.5367,61.6484,56774.0
2015-11-13 09:55:00,66.18,67.14,66.16,66.75,64533.0,61.6298,62.5238,61.6112,62.1606,64533.0
2015-11-13 10:00:00,66.71,67.03,66.71,66.96,33302.0,62.1234,62.4214,62.1234,62.3562,33302.0
2015-11-13 10:05:00,66.92,66.92,66.77,66.77,82211.0,62.3189,62.3189,62.1792,62.1792,82211.0
2015-11-13 10:10:00,66.76,66.77,66.21,66.21,37404.0,62.1699,62.1792,61.6577,61.6577,37404.0
2015-11-13 10:15:00,66.23,66.35,66.05,66.25,24813.0,61.6764,61.7881,61.5087,61.695,24813.0
2015-11-13 10:20:00,66.26,66.29,66.13,66.22,21962.0,61.7043,61.7322,61.5832,61.667,21962.0
2015-11-13 10:25:00,66.22,66.62,66.19,66.55,27946.0,61.667,62.0395,61.6391,61.9744,27946.0
2015-11-13 10:30:00,66.52,66.52,66.14,66.18,35036.0,61.9464,61.9464,61.5925,61.6298,35036.0
2015-11-13 10:35:00,66.19,66.31,66.15,66.21,33665.0,61.6391,61.7509,61.6019,61.6577,33665.0
2015-11-13 10:40:00,66.24,66.59,66.22,66.44,24871.0,61.6857,62.0116,61.667,61.8719,24871.0
2015-11-13 10:45:00,66.44,66.45,66.27,66.38,20393.0,61.8719,61.8812,61.7136,61.816,20393.0
2015-11-13 10:50:00,66.39,66.49,66.3,66.48,18928.0,61.8254,61.9185,61.7415,61.9092,18928.0
2015-11-13 10:55:00,66.49,66.73,66.45,66.64,26151.0,61.9185,62.142,61.8812,62.0582,26151.0
2015-11-13 11:00:00,66.64,66.65,66.42,66.48,27371.0,62.0582,62.0675,61.8533,61.9092,27371.0
2015-11-13 11:05:00,66.43,66.52,66.32,66.45,31055.0,61.8626,61.9464,61.7602,61.8812,31055.0
2015-11-13 11:10:00,66.45,66.46,66.23,66.24,15416.0,61.8812,61.8905,61.6764,61.6857,15416.0
2015-11-13 11:15:00,66.23,66.23,66.07,66.16,16083.0,61.6764,61.6764,61.5274,61.6112,16083.0
2015-11-13 11:20:00,66.17,66.43,66.08,66.35,29194.0,61.6205,61.8626,61.5367,61.7881,29194.0
2015-11-13 11:25:00,66.38,66.48,66.34,66.39,16487.0,61.816,61.9092,61.7788,61.8254,16487.0
2015-11-13 11:30:00,66.37,66.54,66.32,66.52,17273.0,61.8067,61.965,61.7602,61.9464,17273.0
2015-11-13 11:35:00,66.53,66.58,66.42,66.42,18513.0,61.9557,62.0023,61.8533,61.8533,18513.0
2015-11-13 11:40:00,66.43,66.44,66.16,66.17,18754.0,61.8626,61.8719,61.6112,61.6205,18754.0
2015-11-13 11:45:00,66.16,66.48,66.13,66.43,16626.0,61.6112,61.9092,61.5832,61.8626,16626.0
2015-11-13 11:50:00,66.43,66.6,66.4,66.53,21077.0,61.8626,62.0209,61.8347,61.9557,21077.0
2015-11-13 11:55:00,66.52,66.56,66.41,66.56,25074.0,61.9464,61.9837,61.844,61.9837,25074.0
2015-11-13 12:00:00,66.56,66.6,66.48,66.58,19794.0,61.9837,62.0209,61.9092,62.0023,19794.0
2015-11-13 12:05:00,66.61,66.63,66.42,66.47,26166.0,62.0302,62.0489,61.8533,61.8999,26166.0
2015-11-13 12:10:00,66.49,66.53,66.37,66.53,30705.0,61.9185,61.9557,61.8067,61.9557,30705.0
2015-11-13 12:15:00,66.54,66.63,66.48,66.51,23989.0,61.965,62.0489,61.9092,61.9371,23989.0
2015-11-13 12:20:00,66.5,66.53,66.35,66.35,23464.0,61.9278,61.9557,61.7881,61.7881,23464.0
2015-11-13 12:25:00,66.35,66.43,66.29,66.38,15112.0,61.7881,61.8626,61.7322,61.816,15112.0
2015-11-13 12:30:00,66.4,66.48,66.35,66.47,12181.0,61.8347,61.9092,61.7881,61.8999,12181.0
2015-11-13 12:35:00,66.44,66.57,66.43,66.54,17567.0,61.8719,61.993,61.8626,61.965,17567.0
2015-11-13 12:40:00,66.54,66.6,66.51,66.57,22719.0,61.965,62.0209,61.9371,61.993,22719.0
2015-11-13 12:45:00,66.56,66.59,66.53,66.56,13280.0,61.9837,62.0116,61.9557,61.9837,13280.0
2015-11-13 12:50:00,66.56,66.66,66.55,66.61,12323.0,61.9837,62.0768,61.9744,62.0302,12323.0
2015-11-13 12:55:00,66.64,66.69,66.59,66.68,16153.0,62.0582,62.1047,62.0116,62.0954,16153.0
2015-11-13 13:00:00,66.7,66.76,66.64,66.76,16957.0,62.114,62.1699,62.0582,62.1699,16957.0
2015-11-13 13:05:00,66.76,66.76,66.55,66.59,36139.0,62.1699,62.1699,61.9744,62.0116,36139.0
2015-11-13 13:10:00,66.58,66.7,66.58,66.62,15012.0,62.0023,62.114,62.0023,62.0395,15012.0
2015-11-13 13:15:00,66.63,66.65,66.53,66.55,19452.0,62.0489,62.0675,61.9557,61.9744,19452.0
2015-11-13 13:20:00,66.55,66.61,66.43,66.51,21090.0,61.9744,62.0302,61.8626,61.9371,21090.0
2015-11-13 13:25:00,66.53,66.69,66.53,66.69,19048.0,61.9557,62.1047,61.9557,62.1047,19048.0
2015-11-13 13:30:00,66.69,66.87,66.67,66.8,20621.0,62.1047,62.2724,62.0861,62.2072,20621.0
2015-11-13 13:35:00,66.8,66.8,66.66,66.74,31999.0,62.2072,62.2072,62.0768,62.1513,31999.0
2015-11-13 13:40:00,66.74,66.76,66.65,66.71,16894.0,62.1513,62.1699,62.0675,62.1234,16894.0
2015-11-13 13:45:00,66.71,66.93,66.71,66.79,16716.0,62.1234,62.3282,62.1234,62.1979,16716.0
2015-11-13 13:50:00,66.77,66.95,66.75,66.9,20801.0,62.1792,62.3469,62.1606,62.3003,20801.0
2015-11-13 13:55:00,66.9,66.91,66.74,66.75,15345.0,62.3003,62.3096,62.1513,62.1606,15345.0
2015-11-13 14:00:00,66.74,66.91,66.69,66.89,18292.0,62.1513,62.3096,62.1047,62.291,18292.0
2015-11-13 14:05:00,66.87,66.92,66.56,66.56,45610.0,62.2724,62.3189,61.9837,61.9837,45610.0
2015-11-13 14:10:00,66.55,66.63,66.45,66.45,26588.0,61.9744,62.0489,61.8812,61.8812,26588.0
2015-11-13 14:15:00,66.47,66.53,66.45,66.51,29144.0,61.8999,61.9557,61.8812,61.9371,29144.0
2015-11-13 14:20:00,66.52,66.54,66.39,66.41,37054.0,61.9464,61.965,61.8254,61.844,37054.0
2015-11-13 14:25:00,66.41,66.41,66.21,66.22,32745.0,61.844,61.844,61.6577,61.667,32745.0
2015-11-13 14:30:00,66.25,66.29,66.21,66.29,28524.0,61.695,61.7322,61.6577,61.7322,28524.0
2015-11-13 14:35:00,66.29,66.31,66.22,66.27,34758.0,61.7322,61.7509,61.667,61.7136,34758.0
2015-11-13 14:40:00,66.26,66.29,66.14,66.29,61627.0,61.7043,61.7322,61.5925,61.7322,61627.0
2015-11-13 14:45:00,66.29,66.33,66.19,66.23,37983.0,61.7322,61.7695,61.6391,61.6764,37983.0
2015-11-13 14:50:00,66.24,66.34,66.15,66.15,34112.0,61.6857,61.7788,61.6019,61.6019,34112.0
2015-11-13 14:55:00,66.15,66.18,65.96,66.05,53769.0,61.6019,61.6298,61.4249,61.5087,53769.0
2015-11-13 15:00:00,66.06,66.26,66.04,66.21,29508.0,61.518,61.7043,61.4994,61.6577,29508.0
2015-11-13 15:05:00,66.2,66.39,66.2,66.37,23435.0,61.6484,61.8254,61.6484,61.8067,23435.0
2015-11-13 15:10:00,66.38,66.41,66.28,66.33,34752.0,61.816,61.844,61.7229,61.7695,34752.0
2015-11-13 15:15:00,66.34,66.36,66.22,66.28,41060.0,61.7788,61.7974,61.667,61.7229,41060.0
2015-11-13 15:20:00,66.29,66.29,66.19,66.27,37728.0,61.7322,61.7322,61.6391,61.7136,37728.0
2015-11-13 15:25:00,66.26,66.33,66.19,66.27,44050.0,61.7043,61.7695,61.6391,61.7136,44050.0
2015-11-13 15:30:00,66.27,66.43,66.26,66.37,45106.0,61.7136,61.8626,61.7043,61.8067,45106.0
2015-11-13 15:35:00,66.37,66.41,66.27,66.31,34805.0,61.8067,61.844,61.7136,61.7509,34805.0
2015-11-13 15:40:00,66.32,66.33,66.21,66.22,48731.0,61.7602,61.7695,61.6577,61.667,48731.0
2015-11-13 15:45:00,66.23,66.31,66.2,66.28,62790.0,61.6764,61.7509,61.6484,61.7229,62790.0
2015-11-13 15:50:00,66.26,66.4,66.23,66.4,145747.0,61.7043,61.8347,61.6764,61.8347,145747.0
2015-11-13 15:55:00,66.4,66.48,66.38,66.45,177824.0,61.8347,61.9092,61.816,61.8812,177824.0
2015-11-16 09:30:00,66.31,66.75,66.19,66.72,62350.0,61.7509,62.1606,61.6391,62.1327,62350.0
2015-11-16 09:35:00,66.66,66.92,66.38,66.42,76384.0,62.0768,62.3189,61.816,61.8533,76384.0
2015-11-16 09:40:00,66.41,66.55,66.22,66.28,78557.0,61.844,61.9744,61.667,61.7229,78557.0
2015-11-16 09:45:00,66.28,66.34,66.0,66.22,192458.0,61.7229,61.7788,61.4622,61.667,192458.0
2015-11-16 09:50:00,66.22,66.33,66.14,66.31,186245.0,61.667,61.7695,61.5925,61.7509,186245.0
2015-11-16 09:55:00,66.32,66.38,66.1,66.22,68456.0,61.7602,61.816,61.5553,61.667,68456.0
2015-11-16 10:00:00,66.22,66.29,65.95,66.19,43504.0,61.667,61.7322,61.4156,61.6391,43504.0
2015-11-16 10:05:00,66.22,66.41,66.16,66.28,120897.0,61.667,61.844,61.6112,61.7229,120897.0
2015-11-16 10:10:00,66.31,66.65,66.3,66.65,54870.0,61.7509,62.0675,61.7415,62.0675,54870.0
2015-11-16 10:15:00,66.64,66.66,66.37,66.39,55428.0,62.0582,62.0768,61.8067,61.8254,55428.0
2015-11-16 10:20:00,66.39,66.64,66.35,66.51,56694.0,61.8254,62.0582,61.7881,61.9371,56694.0
2015-11-16 10:25:00,66.51,66.6,66.34,66.49,115791.0,61.9371,62.0209,61.7788,61.9185,115791.0
2015-11-16 10:30:00,66.49,66.5,66.27,66.42,54382.0,61.9185,61.9278,61.7136,61.8533,54382.0
2015-11-16 10:35:00,66.4,66.45,66.29,66.44,28114.0,61.8347,61.8812,61.7322,61.8719,28114.0
2015-11-16 10:40:00,66.43,66.46,66.33,66.38,20871.0,61.8626,61.8905,61.7695,61.816,20871.0
2015-11-16 10:45:00,66.4,66.47,66.33,66.33,29041.0,61.8347,61.8999,61.7695,61.7695,29041.0
2015-11-16 10:50:00,66.32,66.35,66.22,66.33,26071.0,61.7602,61.7881,61.667,61.7695,26071.0
2015-11-16 10:55:00,66.32,66.42,66.27,66.39,25526.0,61.7602,61.8533,61.7136,61.8254,25526.0
2015-11-16 11:00:00,66.38,66.44,66.36,66.41,43527.0,61.816,61.8719,61.7974,61.844,43527.0
2015-11-16 11:05:00,66.4,66.42,66.33,66.36,33066.0,61.8347,61.8533,61.7695,61.7974,33066.0
2015-11-16 11:10:00,66.38,66.44,66.31,66.35,51530.0,61.816,61.8719,61.7509,61.7881,51530.0
2015-11-16 11:15:00,66.38,66.45,66.34,66.41,45394.0,61.816,61.8812,61.7788,61.844,45394.0
2015-11-16 11:20:00,66.41,66.53,66.41,66.51,59279.0,61.844,61.9557,61.844,61.9371,59279.0
2015-11-16 11:25:00,66.52,66.64,66.51,66.58,88922.0,61.9464,62.0582,61.9371,62.0023,88922.0
2015-11-16 11:30:00,66.59,66.99,66.59,66.89,87824.0,62.0116,62.3841,62.0116,62.291,87824.0
2015-11-16 11:35:00,66.89,66.91,66.68,66.71,115571.0,62.291,62.3096,62.0954,62.1234,115571.0
2015-11-16 11:40:00,66.71,66.71,66.54,66.65,28188.0,62.1234,62.1234,61.965,62.0675,28188.0
2015-11-16 11:45:00,66.65,66.7,66.61,66.65,39914.0,62.0675,62.114,62.0302,62.0675,39914.0
2015-11-16 11:50:00,66.65,66.73,66.61,66.71,28526.0,62.0675,62.142,62.0302,62.1234,28526.0
2015-11-16 11:55:00,66.7,66.75,66.54,66.57,22705.0,62.114,62.1606,61.965,61.993,22705.0
2015-11-16 12:00:00,66.59,66.65,66.57,66.59,19598.0,62.0116,62.0675,61.993,62.0116,19598.0
2015-11-16 12:05:00,66.58,66.6,66.41,66.46,22169.0,62.0023,62.0209,61.844,61.8905,22169.0
2015-11-16 12:10:00,66.48,66.49,66.33,66.35,26908.0,61.9092,61.9185,61.7695,61.7881,26908.0
2015-11-16 12:15:00,66.36,66.42,66.31,66.39,32718.0,61.7974,61.8533,61.7509,61.8254,32718.0
2015-11-16 12:20:00,66.38,66.7,66.38,66.68,17557.0,61.816,62.114,61.816,62.0954,17557.0
2015-11-16 12:25:00,66.7,66.78,66.67,66.77,14776.0,62.114,62.1885,62.0861,62.1792,14776.0
2015-11-16 12:30:00,66.77,66.84,66.74,66.84,18769.0,62.1792,62.2444,62.1513,62.2444,18769.0
2015-11-16 12:35:00,66.85,67.17,66.85,67.03,82980.0,62.2537,62.5517,62.2537,62.4214,82980.0
2015-11-16 12:40:00,67.04,67.04,66.88,66.95,21796.0,62.4307,62.4307,62.2817,62.3469,21796.0
2015-11-16 12:45:00,66.94,66.96,66.82,66.82,25853.0,62.3375,62.3562,62.2258,62.2258,25853.0
2015-11-16 12:50:00,66.81,66.85,66.73,66.78,32170.0,62.2165,62.2537,62.142,62.1885,32170.0
2015-11-16 12:55:00,66.77,66.95,66.74,66.94,23284.0,62.1792,62.3469,62.1513,62.3375,23284.0
2015-11-16 13:00:00,66.93,66.94,66.82,66.88,16251.0,62.3282,62.3375,62.2258,62.2817,16251.0
2015-11-16 13:05:00,66.91,67.02,66.88,67.02,22945.0,62.3096,62.412,62.2817,62.412,22945.0
2015-11-16 13:10:00,67.0,67.12,67.0,67.1,17341.0,62.3934,62.5052,62.3934,62.4865,17341.0
2015-11-16 13:15:00,67.09,67.15,67.08,67.13,13897.0,62.4772,62.5331,62.4679,62.5145,13897.0
2015-11-16 13:20:00,67.12,67.31,67.12,67.19,33356.0,62.5052,62.6821,62.5052,62.5704,33356.0
2015-11-16 13:25:00,67.17,67.17,66.95,66.95,16876.0,62.5517,62.5517,62.3469,62.3469,16876.0
2015-11-16 13:30:00,66.96,67.05,66.95,66.97,23722.0,62.3562,62.44,62.3469,62.3655,23722.0
2015-11-16 13:35:00,66.98,67.0,66.89,66.9,18539.0,62.3748,62.3934,62.291,62.3003,18539.0
2015-11-16 13:40:00,66.92,66.99,66.82,66.83,20160.0,62.3189,62.3841,62.2258,62.2351,20160.0
2015-11-16 13:45:00,66.83,66.98,66.82,66.96,15670.0,62.2351,62.3748,62.2258,62.3562,15670.0
2015-11-16 13:50:00,66.96,66.97,66.87,66.96,18701.0,62.3562,62.3655,62.2724,62.3562,18701.0
2015-11-16 13:55:00,66.94,67.03,66.88,67.03,16739.0,62.3375,62.4214,62.2817,62.4214,16739.0
2015-11-16 14:00:00,67.05,67.08,67.0,67.03,17138.0,62.44,62.4679,62.3934,62.4214,17138.0
2015-11-16 14:05:00,67.0,67.02,66.9,66.93,17375.0,62.3934,62.412,62.3003,62.3282,17375.0
2015-11-16 14:10:00,66.93,67.02,66.9,66.95,56303.0,62.3282,62.412,62.3003,62.3469,56303.0
2015-11-16 14:15:00,66.95,67.03,66.89,67.03,45603.0,62.3469,62.4214,62.291,62.4214,45603.0
2015-11-16 14:20:00,67.03,67.04,66.94,67.03,32735.0,62.4214,62.4307,62.3375,62.4214,32735.0
2015-11-16 14:25:00,67.02,67.07,66.99,67.0,30590.0,62.412,62.4586,62.3841,62.3934,30590.0
2015-11-16 14:30:00,66.99,67.2,66.98,67.19,25881.0,62.3841,62.5797,62.3748,62.5704,25881.0
2015-11-16 14:35:00,67.21,67.22,67.15,67.18,22398.0,62.589,62.5983,62.5331,62.561,22398.0
2015-11-16 14:40:00,67.18,67.21,67.13,67.2,23613.0,62.561,62.589,62.5145,62.5797,23613.0
2015-11-16 14:45:00,67.19,67.21,67.06,67.1,21296.0,62.5704,62.589,62.4493,62.4865,21296.0
2015-11-16 14:50:00,67.1,67.14,67.0,67.02,26512.0,62.4865,62.5238,62.3934,62.412,26512.0
2015-11-16 14:55:00,67.03,67.15,67.02,67.15,26758.0,62.4214,62.5331,62.412,62.5331,26758.0
2015-11-16 15:00:00,67.16,67.23,67.08,67.19,30278.0,62.5424,62.6076,62.4679,62.5704,30278.0
2015-11-16 15:05:00,67.2,67.26,67.18,67.23,23069.0,62.5797,62.6355,62.561,62.6076,23069.0
2015-11-16 15:10:00,67.21,67.26,67.19,67.2,34615.0,62.589,62.6355,62.5704,62.5797,34615.0
2015-11-16 15:15:00,67.19,67.2,67.1,67.1,33282.0,62.5704,62.5797,62.4865,62.4865,33282.0
2015-11-16 15:20:00,67.1,67.15,67.07,67.12,35793.0,62.4865,62.5331,62.4586,62.5052,35793.0
2015-11-16 15:25:00,67.12,67.19,67.1,67.17,47784.0,62.5052,62.5704,62.4865,62.5517,47784.0
2015-11-16 15:30:00,67.17,67.2,67.09,67.09,48167.0,62.5517,62.5797,62.4772,62.4772,48167.0
2015-11-16 15:35:00,67.09,67.13,67.05,67.11,65116.0,62.4772,62.5145,62.44,62.4959,65116.0
2015-11-16 15:40:00,67.11,67.14,67.02,67.02,53148.0,62.4959,62.5238,62.412,62.412,53148.0
2015-11-16 15:45:00,67.03,67.12,67.03,67.09,79365.0,62.4214,62.5052,62.4214,62.4772,79365.0
2015-11-16 15:50:00,67.09,67.16,67.08,67.16,100915.0,62.4772,62.5424,62.4679,62.5424,100915.0
2015-11-16 15:55:00,67.15,67.23,67.12,67.19,97690.0,62.5331,62.6076,62.5052,62.5704,97690.0
2015-11-17 09:30:00,67.13,67.94,66.74,67.4,85584.0,62.5145,63.2688,62.1513,62.7659,85584.0
2015-11-17 09:35:00,67.4,67.57,67.38,67.45,45949.0,62.7659,62.9242,62.7473,62.8125,45949.0
2015-11-17 09:40:00,67.45,67.55,67.39,67.46,29985.0,62.8125,62.9056,62.7566,62.8218,29985.0
2015-11-17 09:45:00,67.45,67.85,67.42,67.72,18301.0,62.8125,63.185,62.7845,63.0639,18301.0
2015-11-17 09:50:00,67.72,67.96,67.69,67.93,35262.0,63.0639,63.2874,63.036,63.2595,35262.0
2015-11-17 09:55:00,67.91,68.12,67.87,68.04,33429.0,63.2409,63.4364,63.2036,63.3619,33429.0
2015-11-17 10:00:00,68.04,68.14,67.83,67.88,27010.0,63.3619,63.455,63.1664,63.2129,27010.0
2015-11-17 10:05:00,67.88,68.16,67.83,68.16,49590.0,63.2129,63.4737,63.1664,63.4737,49590.0
2015-11-17 10:10:00,68.13,68.16,68.01,68.02,52423.0,63.4457,63.4737,63.334,63.3433,52423.0
2015-11-17 10:15:00,68.02,68.24,68.01,68.21,179415.0,63.3433,63.5482,63.334,63.5202,179415.0
2015-11-17 10:20:00,68.21,68.37,68.21,68.31,44851.0,63.5202,63.6692,63.5202,63.6133,44851.0
2015-11-17 10:25:00,68.3,68.58,68.23,68.53,34342.0,63.604,63.8648,63.5388,63.8182,34342.0
2015-11-17 10:30:00,68.5,68.59,68.39,68.5,33638.0,63.7903,63.8741,63.6878,63.7903,33638.0
2015-11-17 10:35:00,68.53,68.65,68.47,68.59,36746.0,63.8182,63.93,63.7623,63.8741,36746.0
2015-11-17 10:40:00,68.62,68.67,68.48,68.63,35754.0,63.902,63.9486,63.7717,63.9113,35754.0
2015-11-17 10:45:00,68.62,68.82,68.61,68.8,29614.0,63.902,64.0883,63.8927,64.0697,29614.0
2015-11-17 10:50:00,68.79,68.8,68.47,68.52,39605.0,64.0603,64.0697,63.7623,63.8089,39605.0
2015-11-17 10:55:00,68.54,68.77,68.53,68.77,35340.0,63.8275,64.0417,63.8182,64.0417,35340.0
2015-11-17 11:00:00,68.78,68.8,68.67,68.71,79087.0,64.051,64.0697,63.9486,63.9858,79087.0
2015-11-17 11:05:00,68.7,68.83,68.62,68.73,72137.0,63.9765,64.0976,63.902,64.0045,72137.0
2015-11-17 11:10:00,68.72,68.93,68.69,68.92,37214.0,63.9952,64.1907,63.9672,64.1814,37214.0
2015-11-17 11:15:00,68.93,69.05,68.87,69.05,37030.0,64.1907,64.3025,64.1348,64.3025,37030.0
2015-11-17 11:20:00,69.05,69.31,69.05,69.28,38611.0,64.3025,64.5446,64.3025,64.5167,38611.0
2015-11-17 11:25:00,69.22,69.32,69.1,69.32,46065.0,64.4608,64.5539,64.349,64.5539,46065.0
2015-11-17 11:30:00,69.29,69.46,69.28,69.44,61434.0,64.526,64.6843,64.5167,64.6657,61434.0
2015-11-17 11:35:00,69.44,69.5,69.39,69.41,63989.0,64.6657,64.7215,64.6191,64.6377,63989.0
2015-11-17 11:40:00,69.42,69.53,69.4,69.48,55510.0,64.647,64.7495,64.6284,64.7029,55510.0
2015-11-17 11:45:00,69.48,69.52,69.43,69.47,51271.0,64.7029,64.7402,64.6563,64.6936,51271.0
2015-11-17 11:50:00,69.48,69.58,69.27,69.34,67004.0,64.7029,64.796,64.5073,64.5725,67004.0
2015-11-17 11:55:00,69.34,69.52,69.33,69.38,39797.0,64.5725,64.7402,64.5632,64.6098,39797.0
2015-11-17 12:00:00,69.38,69.4,69.2,69.2,28323.0,64.6098,64.6284,64.4422,64.4422,28323.0
2015-11-17 12:05:00,69.23,69.25,69.01,69.06,20329.0,64.4701,64.4887,64.2652,64.3118,20329.0
2015-11-17 12:10:00,69.06,69.22,69.05,69.12,18253.0,64.3118,64.4608,64.3025,64.3677,18253.0
2015-11-17 12:15:00,69.1,69.1,68.82,68.82,26216.0,64.349,64.349,64.0883,64.0883,26216.0
2015-11-17 12:20:00,68.83,68.83,68.67,68.68,21413.0,64.0976,64.0976,63.9486,63.9579,21413.0
2015-11-17 12:25:00,68.69,68.99,68.68,68.9,29335.0,63.9672,64.2466,63.9579,64.1628,29335.0
2015-11-17 12:30:00,68.89,69.03,68.81,68.84,29429.0,64.1535,64.2838,64.079,64.1069,29429.0
2015-11-17 12:35:00,68.83,68.83,68.69,68.71,27962.0,64.0976,64.0976,63.9672,63.9858,27962.0
2015-11-17 12:40:00,68.69,68.78,68.62,68.75,35883.0,63.9672,64.051,63.902,64.0231,35883.0
2015-11-17 12:45:00,68.71,68.79,68.69,68.76,11927.0,63.9858,64.0603,63.9672,64.0324,11927.0
2015-11-17 12:50:00,68.77,68.85,68.73,68.85,16456.0,64.0417,64.1162,64.0045,64.1162,16456.0
2015-11-17 12:55:00,68.84,68.98,68.83,68.92,14695.0,64.1069,64.2373,64.0976,64.1814,14695.0
2015-11-17 13:00:00,68.92,69.14,68.91,69.08,26880.0,64.1814,64.3863,64.1721,64.3304,26880.0
2015-11-17 13:05:00,69.1,69.17,69.03,69.17,33386.0,64.349,64.4142,64.2838,64.4142,33386.0
2015-11-17 13:10:00,69.18,69.22,69.1,69.1,17806.0,64.4235,64.4608,64.349,64.349,17806.0
2015-11-17 13:15:00,69.11,69.18,69.05,69.1,34794.0,64.3583,64.4235,64.3025,64.349,34794.0
2015-11-17 13:20:00,69.1,69.14,69.01,69.02,49452.0,64.349,64.3863,64.2652,64.2745,49452.0
2015-11-17 13:25:00,69.01,69.09,68.9,68.9,41560.0,64.2652,64.3397,64.1628,64.1628,41560.0
2015-11-17 13:30:00,68.89,69.0,68.8,68.96,40757.0,64.1535,64.2559,64.0697,64.2187,40757.0
2015-11-17 13:35:00,68.95,69.04,68.94,68.98,30674.0,64.2093,64.2932,64.2,64.2373,30674.0
2015-11-17 13:40:00,68.97,69.2,68.97,69.16,30916.0,64.228,64.4422,64.228,64.4049,30916.0
2015-11-17 13:45:00,69.15,69.26,69.13,69.17,37778.0,64.3956,64.498,64.377,64.4142,37778.0
2015-11-17 13:50:00,69.15,69.19,69.09,69.15,16501.0,64.3956,64.4328,64.3397,64.3956,16501.0
2015-11-17 13:55:00,69.14,69.26,69.1,69.25,16129.0,64.3863,64.498,64.349,64.4887,16129.0
2015-11-17 14:00:00,69.24,69.26,69.15,69.15,13930.0,64.4794,64.498,64.3956,64.3956,13930.0
2015-11-17 14:05:00,69.15,69.3,69.1,69.27,18290.0,64.3956,64.5353,64.349,64.5073,18290.0
2015-11-17 14:10:00,69.27,69.47,69.27,69.45,25405.0,64.5073,64.6936,64.5073,64.675,25405.0
2015-11-17 14:15:00,69.47,69.47,69.27,69.29,31584.0,64.6936,64.6936,64.5073,64.526,31584.0
2015-11-17 14:20:00,69.26,69.26,69.13,69.16,20299.0,64.498,64.498,64.377,64.4049,20299.0
2015-11-17 14:25:00,69.17,69.17,68.97,69.0,26296.0,64.4142,64.4142,64.228,64.2559,26296.0
2015-11-17 14:30:00,69.0,69.01,68.89,68.96,39093.0,64.2559,64.2652,64.1535,64.2187,39093.0
2015-11-17 14:35:00,68.96,68.97,68.82,68.92,43089.0,64.2187,64.228,64.0883,64.1814,43089.0
2015-11-17 14:40:00,68.94,68.94,68.72,68.73,26587.0,64.2,64.2,63.9952,64.0045,26587.0
2015-11-17 14:45:00,68.76,69.0,68.76,69.0,75636.0,64.0324,64.2559,64.0324,64.2559,75636.0
2015-11-17 14:50:00,69.0,69.06,68.8,68.86,32192.0,64.2559,64.3118,64.0697,64.1255,32192.0
2015-11-17 14:55:00,68.85,69.04,68.83,69.01,23195.0,64.1162,64.2932,64.0976,64.2652,23195.0
2015-11-17 15:00:00,69.01,69.04,68.86,68.97,40047.0,64.2652,64.2932,64.1255,64.228,40047.0
2015-11-17 15:05:00,68.96,69.08,68.96,69.04,44936.0,64.2187,64.3304,64.2187,64.2932,44936.0
2015-11-17 15:10:00,69.04,69.04,68.88,68.94,58761.0,64.2932,64.2932,64.1442,64.2,58761.0
2015-11-17 15:15:00,68.94,68.99,68.8,68.82,57778.0,64.2,64.2466,64.0697,64.0883,57778.0
2015-11-17 15:20:00,68.82,69.04,68.81,68.96,76061.0,64.0883,64.2932,64.079,64.2187,76061.0
2015-11-17 15:25:00,68.96,69.09,68.95,69.06,50111.0,64.2187,64.3397,64.2093,64.3118,50111.0
2015-11-17 15:30:00,69.05,69.17,69.03,69.15,60412.0,64.3025,64.4142,64.2838,64.3956,60412.0
2015-11-17 15:35:00,69.13,69.16,69.04,69.12,97217.0,64.377,64.4049,64.2932,64.3677,97217.0
2015-11-17 15:40:00,69.12,69.3,69.07,69.28,97448.0,64.3677,64.5353,64.3211,64.5167,97448.0
2015-11-17 15:45:00,69.27,69.33,69.17,69.18,118472.0,64.5073,64.5632,64.4142,64.4235,118472.0
2015-11-17 15:50:00,69.19,69.28,69.16,69.27,140445.0,64.4328,64.5167,64.4049,64.5073,140445.0
2015-11-17 15:55:00,69.27,69.3,69.18,69.25,278222.0,64.5073,64.5353,64.4235,64.4887,278222.0
2015-11-18 09:30:00,69.3,69.45,69.11,69.29,58343.0,64.5353,64.675,64.3583,64.526,58343.0
2015-11-18 09:35:00,69.3,69.68,69.29,69.67,45221.0,64.5353,64.8892,64.526,64.8798,45221.0
2015-11-18 09:40:00,69.68,69.71,69.18,69.3,22767.0,64.8892,64.9171,64.4235,64.5353,22767.0
2015-11-18 09:45:00,69.3,69.4,69.03,69.16,34733.0,64.5353,64.6284,64.2838,64.4049,34733.0
2015-11-18 09:50:00,69.14,69.6,69.1,69.28,72540.0,64.3863,64.8147,64.349,64.5167,72540.0
2015-11-18 09:55:00,69.28,69.52,69.21,69.47,49251.0,64.5167,64.7402,64.4515,64.6936,49251.0
2015-11-18 10:00:00,69.41,69.5,69.29,69.4,34573.0,64.6377,64.7215,64.526,64.6284,34573.0
2015-11-18 10:05:00,69.4,69.45,69.34,69.39,19979.0,64.6284,64.675,64.5725,64.6191,19979.0
2015-11-18 10:10:00,69.4,69.47,69.36,69.42,19633.0,64.6284,64.6936,64.5912,64.647,19633.0
2015-11-18 10:15:00,69.43,69.46,69.17,69.24,26644.0,64.6563,64.6843,64.4142,64.4794,26644.0
2015-11-18 10:20:00,69.24,69.29,69.16,69.19,19196.0,64.4794,64.526,64.4049,64.4328,19196.0
2015-11-18 10:25:00,69.18,69.28,69.1,69.25,59243.0,64.4235,64.5167,64.349,64.4887,59243.0
2015-11-18 10:30:00,69.24,69.43,69.24,69.31,20867.0,64.4794,64.6563,64.4794,64.5446,20867.0
2015-11-18 10:35:00,69.31,69.34,69.25,69.25,23618.0,64.5446,64.5725,64.4887,64.4887,23618.0
2015-11-18 10:40:00,69.25,69.4,69.17,69.4,33663.0,64.4887,64.6284,64.4142,64.6284,33663.0
2015-11-18 10:45:00,69.45,69.48,69.29,69.48,17698.0,64.675,64.7029,64.526,64.7029,17698.0
2015-11-18 10:50:00,69.46,69.68,69.42,69.64,22805.0,64.6843,64.8892,64.647,64.8519,22805.0
2015-11-18 10:55:00,69.63,69.87,69.6,69.87,28480.0,64.8426,65.0661,64.8147,65.0661,28480.0
2015-11-18 11:00:00,69.85,70.05,69.8,70.01,36222.0,65.0475,65.2337,65.0009,65.1965,36222.0
2015-11-18 11:05:00,70.03,70.04,69.91,69.95,22581.0,65.2151,65.2244,65.1033,65.1406,22581.0
2015-11-18 11:10:00,69.97,70.0,69.84,70.0,21871.0,65.1592,65.1872,65.0382,65.1872,21871.0
2015-11-18 11:15:00,70.02,70.04,69.82,69.92,20930.0,65.2058,65.2244,65.0195,65.1127,20930.0
2015-11-18 11:20:00,69.92,70.17,69.91,70.16,33485.0,65.1127,65.3455,65.1033,65.3362,33485.0
2015-11-18 11:25:00,70.15,70.23,70.09,70.19,24020.0,65.3268,65.4013,65.271,65.3641,24020.0
2015-11-18 11:30:00,70.19,70.29,70.18,70.29,24254.0,65.3641,65.4572,65.3548,65.4572,24254.0
2015-11-18 11:35:00,70.29,70.36,70.27,70.33,38039.0,65.4572,65.5224,65.4386,65.4945,38039.0
2015-11-18 11:40:00,70.35,70.4,70.28,70.33,41091.0,65.5131,65.5597,65.4479,65.4945,41091.0
2015-11-18 11:45:00,70.31,70.57,70.26,70.51,31333.0,65.4758,65.718,65.4293,65.6621,31333.0
2015-11-18 11:50:00,70.5,70.58,70.41,70.47,42524.0,65.6528,65.7273,65.569,65.6248,42524.0
2015-11-18 11:55:00,70.45,70.52,70.23,70.44,40422.0,65.6062,65.6714,65.4013,65.5969,40422.0
2015-11-18 12:00:00,70.43,70.56,70.39,70.56,31355.0,65.5876,65.7086,65.5503,65.7086,31355.0
2015-11-18 12:05:00,70.56,70.72,70.41,70.45,48182.0,65.7086,65.8576,65.569,65.6062,48182.0
2015-11-18 12:10:00,70.44,70.45,70.3,70.35,27099.0,65.5969,65.6062,65.4665,65.5131,27099.0
2015-11-18 12:15:00,70.36,70.56,70.35,70.55,26186.0,65.5224,65.7086,65.5131,65.6993,26186.0
2015-11-18 12:20:00,70.54,70.62,70.5,70.51,24294.0,65.69,65.7645,65.6528,65.6621,24294.0
2015-11-18 12:25:00,70.51,70.59,70.4,70.59,30211.0,65.6621,65.7366,65.5597,65.7366,30211.0
2015-11-18 12:30:00,70.58,70.61,70.54,70.57,27326.0,65.7273,65.7552,65.69,65.718,27326.0
2015-11-18 12:35:00,70.57,70.63,70.53,70.61,36653.0,65.718,65.7738,65.6807,65.7552,36653.0
2015-11-18 12:40:00,70.6,70.66,70.54,70.6,95992.0,65.7459,65.8018,65.69,65.7459,95992.0
2015-11-18 12:45:00,70.6,70.7,70.4,70.4,117929.0,65.7459,65.839,65.5597,65.5597,117929.0
2015-11-18 12:50:00,70.41,70.42,70.24,70.24,22974.0,65.569,65.5783,65.4107,65.4107,22974.0
2015-11-18 12:55:00,70.23,70.25,70.12,70.13,19662.0,65.4013,65.42,65.2989,65.3082,19662.0
2015-11-18 13:00:00,70.12,70.14,70.08,70.1,19691.0,65.2989,65.3175,65.2617,65.2803,19691.0
2015-11-18 13:05:00,70.1,70.4,70.09,70.38,38432.0,65.2803,65.5597,65.271,65.541,38432.0
2015-11-18 13:10:00,70.38,70.5,70.38,70.44,16950.0,65.541,65.6528,65.541,65.5969,16950.0
2015-11-18 13:15:00,70.44,70.45,70.15,70.17,47618.0,65.5969,65.6062,65.3268,65.3455,47618.0
2015-11-18 13:20:00,70.17,70.18,70.09,70.09,21255.0,65.3455,65.3548,65.271,65.271,21255.0
2015-11-18 13:25:00,70.1,70.13,70.05,70.12,41522.0,65.2803,65.3082,65.2337,65.2989,41522.0
2015-11-18 13:30:00,70.12,70.13,69.93,70.0,26929.0,65.2989,65.3082,65.122,65.1872,26929.0
2015-11-18 13:35:00,69.99,70.01,69.85,69.9,31467.0,65.1778,65.1965,65.0475,65.094,31467.0
2015-11-18 13:40:00,69.9,69.92,69.85,69.87,28739.0,65.094,65.1127,65.0475,65.0661,28739.0
2015-11-18 13:45:00,69.84,69.89,69.77,69.78,19358.0,65.0382,65.0847,64.973,64.9823,19358.0
2015-11-18 13:50:00,69.78,69.8,69.72,69.72,18727.0,64.9823,65.0009,64.9264,64.9264,18727.0
2015-11-18 13:55:00,69.73,69.77,69.71,69.76,23767.0,64.9357,64.973,64.9171,64.9637,23767.0
2015-11-18 14:00:00,69.76,69.81,69.63,69.79,67848.0,64.9637,65.0102,64.8426,64.9916,67848.0
2015-11-18 14:05:00,69.8,69.99,69.7,69.99,35068.0,65.0009,65.1778,64.9078,65.1778,35068.0
2015-11-18 14:10:00,69.98,70.11,69.95,69.97,45861.0,65.1685,65.2896,65.1406,65.1592,45861.0
2015-11-18 14:15:00,70.0,70.1,69.95,70.0,35682.0,65.1872,65.2803,65.1406,65.1872,35682.0
2015-11-18 14:20:00,70.02,70.15,70.0,70.15,26035.0,65.2058,65.3268,65.1872,65.3268,26035.0
2015-11-18 14:25:00,70.14,70.24,70.14,70.21,22455.0,65.3175,65.4107,65.3175,65.3827,22455.0
2015-11-18 14:30:00,70.2,70.32,70.16,70.31,32773.0,65.3734,65.4852,65.3362,65.4758,32773.0
2015-11-18 14:35:00,70.3,70.38,70.28,70.35,26732.0,65.4665,65.541,65.4479,65.5131,26732.0
2015-11-18 14:40:00,70.36,70.4,70.24,70.27,30289.0,65.5224,65.5597,65.4107,65.4386,30289.0
2015-11-18 14:45:00,70.29,70.32,70.24,70.3,24254.0,65.4572,65.4852,65.4107,65.4665,24254.0
2015-11-18 14:50:00,70.29,70.31,70.26,70.28,46314.0,65.4572,65.4758,65.4293,65.4479,46314.0
2015-11-18 14:55:00,70.26,70.32,70.16,70.29,43692.0,65.4293,65.4852,65.3362,65.4572,43692.0
2015-11-18 15:00:00,70.29,70.35,70.14,70.14,47908.0,65.4572,65.5131,65.3175,65.3175,47908.0
2015-11-18 15:05:00,70.14,70.16,70.04,70.07,58371.0,65.3175,65.3362,65.2244,65.2523,58371.0
2015-11-18 15:10:00,70.07,70.16,70.06,70.14,99550.0,65.2523,65.3362,65.243,65.3175,99550.0
2015-11-18 15:15:00,70.14,70.24,70.1,70.1,80423.0,65.3175,65.4107,65.2803,65.2803,80423.0
2015-11-18 15:20:00,70.1,70.14,70.09,70.12,71956.0,65.2803,65.3175,65.271,65.2989,71956.0
2015-11-18 15:25:00,70.13,70.2,70.09,70.17,61895.0,65.3082,65.3734,65.271,65.3455,61895.0
2015-11-18 15:30:00,70.17,70.18,70.1,70.11,78226.0,65.3455,65.3548,65.2803,65.2896,78226.0
2015-11-18 15:35:00,70.11,70.17,70.09,70.14,69334.0,65.2896,65.3455,65.271,65.3175,69334.0
2015-11-18 15:40:00,70.14,70.16,70.09,70.09,82693.0,65.3175,65.3362,65.271,65.271,82693.0
2015-11-18 15:45:00,70.09,70.25,70.06,70.21,106719.0,65.271,65.42,65.243,65.3827,106719.0
2015-11-18 15:50:00,70.2,70.22,70.15,70.2,100900.0,65.3734,65.392,65.3268,65.3734,100900.0
2015-11-18 15:55:00,70.2,70.33,70.2,70.23,134154.0,65.3734,65.4945,65.3734,65.4013,134154.0
2015-11-19 09:30:00,68.97,69.09,65.91,66.92,353497.0,64.228,64.3397,61.3784,62.3189,353497.0
2015-11-19 09:35:00,66.92,67.08,66.02,66.77,326092.0,62.3189,62.4679,61.4808,62.1792,326092.0
2015-11-19 09:40:00,66.74,67.34,66.25,66.91,456275.0,62.1513,62.71,61.695,62.3096,456275.0
2015-11-19 09:45:00,66.85,67.24,66.78,66.88,208050.0,62.2537,62.6169,62.1885,62.2817,208050.0
2015-11-19 09:50:00,66.88,67.42,66.51,66.51,265578.0,62.2817,62.7845,61.9371,61.9371,265578.0
2015-11-19 09:55:00,66.55,66.78,66.23,66.29,151998.0,61.9744,62.1885,61.6764,61.7322,151998.0
2015-11-19 10:00:00,66.28,66.33,66.02,66.2,179874.0,61.7229,61.7695,61.4808,61.6484,179874.0
2015-11-19 10:05:00,66.25,66.53,66.02,66.02,126925.0,61.695,61.9557,61.4808,61.4808,126925.0
2015-11-19 10:10:00,66.02,66.1,65.77,65.77,196255.0,61.4808,61.5553,61.248,61.248,196255.0
2015-11-19 10:15:00,65.77,65.96,65.67,65.69,140536.0,61.248,61.4249,61.1549,61.1735,140536.0
2015-11-19 10:20:00,65.67,66.02,65.59,65.99,151883.0,61.1549,61.4808,61.0804,61.4529,151883.0
2015-11-19 10:25:00,66.0,66.38,65.96,66.34,382549.0,61.4622,61.816,61.4249,61.7788,382549.0
2015-11-19 10:30:00,66.33,66.66,66.25,66.55,89436.0,61.7695,62.0768,61.695,61.9744,89436.0
2015-11-19 10:35:00,66.56,66.85,66.42,66.75,81792.0,61.9837,62.2537,61.8533,62.1606,81792.0
2015-11-19 10:40:00,66.75,66.92,66.67,66.68,208035.0,62.1606,62.3189,62.0861,62.0954,208035.0
2015-11-19 10:45:00,66.71,66.71,66.45,66.52,75353.0,62.1234,62.1234,61.8812,61.9464,75353.0
2015-11-19 10:50:00,66.53,66.67,66.5,66.53,57794.0,61.9557,62.0861,61.9278,61.9557,57794.0
2015-11-19 10:55:00,66.5,66.63,66.5,66.53,76889.0,61.9278,62.0489,61.9278,61.9557,76889.0
2015-11-19 11:00:00,66.51,66.69,66.49,66.66,118756.0,61.9371,62.1047,61.9185,62.0768,118756.0
2015-11-19 11:05:00,66.7,66.86,66.56,66.84,66325.0,62.114,62.263,61.9837,62.2444,66325.0
2015-11-19 11:10:00,66.85,66.85,66.57,66.59,55065.0,62.2537,62.2537,61.993,62.0116,55065.0
2015-11-19 11:15:00,66.58,66.72,66.32,66.65,51545.0,62.0023,62.1327,61.7602,62.0675,51545.0
2015-11-19 11:20:00,66.63,66.63,66.3,66.3,39126.0,62.0489,62.0489,61.7415,61.7415,39126.0
2015-11-19 11:25:00,66.3,66.48,66.19,66.43,41629.0,61.7415,61.9092,61.6391,61.8626,41629.0
2015-11-19 11:30:00,66.39,66.52,66.32,66.51,35353.0,61.8254,61.9464,61.7602,61.9371,35353.0
2015-11-19 11:35:00,66.52,66.78,66.43,66.56,80680.0,61.9464,62.1885,61.8626,61.9837,80680.0
2015-11-19 11:40:00,66.56,66.63,66.45,66.48,25152.0,61.9837,62.0489,61.8812,61.9092,25152.0
2015-11-19 11:45:00,66.53,66.6,66.13,66.14,32097.0,61.9557,62.0209,61.5832,61.5925,32097.0
2015-11-19 11:50:00,66.15,66.24,66.03,66.06,42796.0,61.6019,61.6857,61.4901,61.518,42796.0
2015-11-19 11:55:00,66.07,66.26,66.05,66.14,31038.0,61.5274,61.7043,61.5087,61.5925,31038.0
2015-11-19 12:00:00,66.12,66.15,65.94,65.97,93057.0,61.5739,61.6019,61.4063,61.4342,93057.0
2015-11-19 12:05:00,65.98,66.07,65.86,65.89,33833.0,61.4435,61.5274,61.3318,61.3597,33833.0
2015-11-19 12:10:00,65.91,66.11,65.88,66.0,216254.0,61.3784,61.5646,61.3504,61.4622,216254.0
2015-11-19 12:15:00,66.0,66.2,65.75,65.76,240085.0,61.4622,61.6484,61.2294,61.2387,240085.0
2015-11-19 12:20:00,65.74,65.85,65.64,65.76,63511.0,61.22,61.3225,61.1269,61.2387,63511.0
2015-11-19 12:25:00,65.78,65.81,65.71,65.74,29050.0,61.2573,61.2852,61.1921,61.22,29050.0
2015-11-19 12:30:00,65.77,65.89,65.68,65.75,37860.0,61.248,61.3597,61.1642,61.2294,37860.0
2015-11-19 12:35:00,65.74,65.87,65.65,65.73,46278.0,61.22,61.3411,61.1362,61.2107,46278.0
2015-11-19 12:40:00,65.71,65.72,65.6,65.62,19850.0,61.1921,61.2014,61.0897,61.1083,19850.0
2015-11-19 12:45:00,65.61,65.82,65.61,65.71,23469.0,61.099,61.2945,61.099,61.1921,23469.0
2015-11-19 12:50:00,65.69,65.74,65.64,65.65,30265.0,61.1735,61.22,61.1269,61.1362,30265.0
2015-11-19 12:55:00,65.67,65.87,65.53,65.85,46017.0,61.1549,61.3411,61.0245,61.3225,46017.0
2015-11-19 13:00:00,65.87,66.13,65.82,66.09,57692.0,61.3411,61.5832,61.2945,61.546,57692.0
2015-11-19 13:05:00,66.1,66.14,66.0,66.05,56527.0,61.5553,61.5925,61.4622,61.5087,56527.0
2015-11-19 13:10:00,66.05,66.28,66.05,66.27,44938.0,61.5087,61.7229,61.5087,61.7136,44938.0
2015-11-19 13:15:00,66.27,66.28,66.05,66.1,31806.0,61.7136,61.7229,61.5087,61.5553,31806.0
2015-11-19 13:20:00,66.1,66.12,66.01,66.08,39789.0,61.5553,61.5739,61.4715,61.5367,39789.0
2015-11-19 13:25:00,66.08,66.08,65.81,65.82,29796.0,61.5367,61.5367,61.2852,61.2945,29796.0
2015-11-19 13:30:00,65.83,66.03,65.82,65.95,29003.0,61.3039,61.4901,61.2945,61.4156,29003.0
2015-11-19 13:35:00,65.94,65.96,65.79,65.84,19685.0,61.4063,61.4249,61.2666,61.3132,19685.0
2015-11-19 13:40:00,65.84,65.84,65.72,65.81,24296.0,61.3132,61.3132,61.2014,61.2852,24296.0
2015-11-19 13:45:00,65.8,65.89,65.72,65.72,35028.0,61.2759,61.3597,61.2014,61.2014,35028.0
2015-11-19 13:50:00,65.74,65.74,65.53,65.53,42470.0,61.22,61.22,61.0245,61.0245,42470.0
2015-11-19 13:55:00,65.54,65.64,65.37,65.37,40288.0,61.0338,61.1269,60.8755,60.8755,40288.0
2015-11-19 14:00:00,65.37,65.4,65.25,65.29,46549.0,60.8755,60.9034,60.7637,60.801,46549.0
2015-11-19 14:05:00,65.31,65.35,65.25,65.33,63704.0,60.8196,60.8569,60.7637,60.8382,63704.0
2015-11-19 14:10:00,65.32,65.36,65.17,65.33,69170.0,60.8289,60.8662,60.6892,60.8382,69170.0
2015-11-19 14:15:00,65.34,65.62,65.34,65.6,83889.0,60.8476,61.1083,60.8476,61.0897,83889.0
2015-11-19 14:20:00,65.59,65.61,65.47,65.49,84011.0,61.0804,61.099,60.9686,60.9872,84011.0
2015-11-19 14:25:00,65.5,65.73,65.44,65.69,59292.0,60.9966,61.2107,60.9407,61.1735,59292.0
2015-11-19 14:30:00,65.69,65.8,65.59,65.78,80499.0,61.1735,61.2759,61.0804,61.2573,80499.0
2015-11-19 14:35:00,65.77,65.78,65.36,65.36,52672.0,61.248,61.2573,60.8662,60.8662,52672.0
2015-11-19 14:40:00,65.38,65.5,65.36,65.38,71391.0,60.8848,60.9966,60.8662,60.8848,71391.0
2015-11-19 14:45:00,65.4,65.41,65.09,65.1,84591.0,60.9034,60.9127,60.6147,60.6241,84591.0
2015-11-19 14:50:00,65.09,65.41,65.09,65.38,103334.0,60.6147,60.9127,60.6147,60.8848,103334.0
2015-11-19 14:55:00,65.38,65.46,65.32,65.43,61819.0,60.8848,60.9593,60.8289,60.9314,61819.0
2015-11-19 15:00:00,65.44,65.59,65.43,65.57,132422.0,60.9407,61.0804,60.9314,61.0617,132422.0
2015-11-19 15:05:00,65.56,65.6,65.47,65.58,45570.0,61.0524,61.0897,60.9686,61.071,45570.0
2015-11-19 15:10:00,65.56,65.6,65.5,65.55,65707.0,61.0524,61.0897,60.9966,61.0431,65707.0
2015-11-19 15:15:00,65.55,65.71,65.42,65.64,114239.0,61.0431,61.1921,60.9221,61.1269,114239.0
2015-11-19 15:20:00,65.64,65.74,65.6,65.71,68890.0,61.1269,61.22,61.0897,61.1921,68890.0
2015-11-19 15:25:00,65.72,65.83,65.71,65.75,84506.0,61.2014,61.3039,61.1921,61.2294,84506.0
2015-11-19 15:30:00,65.74,65.76,65.57,65.6,98537.0,61.22,61.2387,61.0617,61.0897,98537.0
2015-11-19 15:35:00,65.61,65.71,65.52,65.54,215833.0,61.099,61.1921,61.0152,61.0338,215833.0
2015-11-19 15:40:00,65.53,65.56,65.32,65.32,192311.0,61.0245,61.0524,60.8289,60.8289,192311.0
2015-11-19 15:45:00,65.32,65.48,65.29,65.47,137750.0,60.8289,60.9779,60.801,60.9686,137750.0
2015-11-19 15:50:00,65.47,65.48,65.41,65.41,189719.0,60.9686,60.9779,60.9127,60.9127,189719.0
2015-11-19 15:55:00,65.42,65.44,65.33,65.38,311751.0,60.9221,60.9407,60.8382,60.8848,311751.0
2015-11-20 09:30:00,66.03,66.97,65.89,66.52,204089.0,61.4901,62.3655,61.3597,61.9464,204089.0
2015-11-20 09:35:00,66.53,66.53,65.78,66.25,155771.0,61.9557,61.9557,61.2573,61.695,155771.0
2015-11-20 09:40:00,66.33,66.53,65.76,65.76,40656.0,61.7695,61.9557,61.2387,61.2387,40656.0
2015-11-20 09:45:00,65.77,66.53,65.74,66.41,191756.0,61.248,61.9557,61.22,61.844,191756.0
2015-11-20 09:50:00,66.37,66.89,66.29,66.72,294885.0,61.8067,62.291,61.7322,62.1327,294885.0
2015-11-20 09:55:00,66.72,66.74,66.26,66.37,55700.0,62.1327,62.1513,61.7043,61.8067,55700.0
2015-11-20 10:00:00,66.37,66.46,66.18,66.23,57432.0,61.8067,61.8905,61.6298,61.6764,57432.0
2015-11-20 10:05:00,66.26,66.51,66.21,66.42,115510.0,61.7043,61.9371,61.6577,61.8533,115510.0
2015-11-20 10:10:00,66.44,66.96,66.37,66.91,80049.0,61.8719,62.3562,61.8067,62.3096,80049.0
2015-11-20 10:15:00,66.9,67.69,66.9,67.69,103926.0,62.3003,63.036,62.3003,63.036,103926.0
2015-11-20 10:20:00,67.67,67.78,67.34,67.39,95622.0,63.0174,63.1198,62.71,62.7566,95622.0
2015-11-20 10:25:00,67.37,67.38,67.18,67.25,69698.0,62.738,62.7473,62.561,62.6262,69698.0
2015-11-20 10:30:00,67.22,67.24,66.95,66.99,56554.0,62.5983,62.6169,62.3469,62.3841,56554.0
2015-11-20 10:35:00,67.0,67.0,66.86,66.95,46181.0,62.3934,62.3934,62.263,62.3469,46181.0
2015-11-20 10:40:00,66.94,66.98,66.56,66.65,75718.0,62.3375,62.3748,61.9837,62.0675,75718.0
2015-11-20 10:45:00,66.65,66.79,66.61,66.67,34624.0,62.0675,62.1979,62.0302,62.0861,34624.0
2015-11-20 10:50:00,66.66,66.94,66.58,66.94,39567.0,62.0768,62.3375,62.0023,62.3375,39567.0
2015-11-20 10:55:00,66.94,67.02,66.6,66.63,28605.0,62.3375,62.412,62.0209,62.0489,28605.0
2015-11-20 11:00:00,66.62,66.71,66.33,66.39,50634.0,62.0395,62.1234,61.7695,61.8254,50634.0
2015-11-20 11:05:00,66.34,66.8,66.21,66.25,63569.0,61.7788,62.2072,61.6577,61.695,63569.0
2015-11-20 11:10:00,66.26,66.34,66.14,66.15,28721.0,61.7043,61.7788,61.5925,61.6019,28721.0
2015-11-20 11:15:00,66.16,66.5,66.16,66.5,35816.0,61.6112,61.9278,61.6112,61.9278,35816.0
2015-11-20 11:20:00,66.39,66.44,66.36,66.37,10629.0,61.8254,61.8719,61.7974,61.8067,10629.0
2015-11-20 11:25:00,66.39,66.5,66.26,66.35,18517.0,61.8254,61.9278,61.7043,61.7881,18517.0
2015-11-20 11:30:00,66.34,66.38,66.21,66.29,11460.0,61.7788,61.816,61.6577,61.7322,11460.0
2015-11-20 11:35:00,66.28,66.28,66.14,66.17,15078.0,61.7229,61.7229,61.5925,61.6205,15078.0
2015-11-20 11:40:00,66.2,66.28,66.16,66.16,15651.0,61.6484,61.7229,61.6112,61.6112,15651.0
2015-11-20 11:45:00,66.17,66.28,66.13,66.21,22570.0,61.6205,61.7229,61.5832,61.6577,22570.0
2015-11-20 11:50:00,66.25,66.26,66.08,66.25,46207.0,61.695,61.7043,61.5367,61.695,46207.0
2015-11-20 11:55:00,66.27,66.34,66.25,66.29,21034.0,61.7136,61.7788,61.695,61.7322,21034.0
2015-11-20 12:00:00,66.29,66.42,66.25,66.37,14184.0,61.7322,61.8533,61.695,61.8067,14184.0
2015-11-20 12:05:00,66.41,66.53,66.39,66.44,29200.0,61.844,61.9557,61.8254,61.8719,29200.0
2015-11-20 12:10:00,66.46,66.49,66.37,66.42,13072.0,61.8905,61.9185,61.8067,61.8533,13072.0
2015-11-20 12:15:00,66.4,66.54,66.39,66.54,18896.0,61.8347,61.965,61.8254,61.965,18896.0
2015-11-20 12:20:00,66.55,66.69,66.54,66.62,24085.0,61.9744,62.1047,61.965,62.0395,24085.0
2015-11-20 12:25:00,66.59,66.72,66.55,66.63,13752.0,62.0116,62.1327,61.9744,62.0489,13752.0
2015-11-20 12:30:00,66.61,66.77,66.6,66.76,9382.0,62.0302,62.1792,62.0209,62.1699,9382.0
2015-11-20 12:35:00,66.77,66.83,66.7,66.73,22171.0,62.1792,62.2351,62.114,62.142,22171.0
2015-11-20 12:40:00,66.76,66.81,66.69,66.79,31206.0,62.1699,62.2165,62.1047,62.1979,31206.0
2015-11-20 12:45:00,66.78,66.89,66.73,66.75,17327.0,62.1885,62.291,62.142,62.1606,17327.0
2015-11-20 12:50:00,66.76,66.87,66.76,66.87,26031.0,62.1699,62.2724,62.1699,62.2724,26031.0
2015-11-20 12:55:00,66.87,66.9,66.81,66.9,18105.0,62.2724,62.3003,62.2165,62.3003,18105.0
2015-11-20 13:00:00,66.87,67.03,66.85,67.0,46501.0,62.2724,62.4214,62.2537,62.3934,46501.0
2015-11-20 13:05:00,67.0,67.01,66.95,66.98,19373.0,62.3934,62.4027,62.3469,62.3748,19373.0
2015-11-20 13:10:00,66.98,67.0,66.9,66.93,26219.0,62.3748,62.3934,62.3003,62.3282,26219.0
2015-11-20 13:15:00,66.92,67.03,66.91,66.99,38330.0,62.3189,62.4214,62.3096,62.3841,38330.0
2015-11-20 13:20:00,67.02,67.05,66.95,66.98,17857.0,62.412,62.44,62.3469,62.3748,17857.0
2015-11-20 13:25:00,66.98,67.01,66.95,66.99,25748.0,62.3748,62.4027,62.3469,62.3841,25748.0
2015-11-20 13:30:00,67.0,67.01,66.93,66.95,28998.0,62.3934,62.4027,62.3282,62.3469,28998.0
2015-11-20 13:35:00,66.93,66.94,66.73,66.83,34587.0,62.3282,62.3375,62.142,62.2351,34587.0
2015-11-20 13:40:00,66.83,66.96,66.81,66.83,10727.0,62.2351,62.3562,62.2165,62.2351,10727.0
2015-11-20 13:45:00,66.83,66.92,66.82,66.9,10030.0,62.2351,62.3189,62.2258,62.3003,10030.0
2015-11-20 13:50:00,66.89,66.97,66.88,66.92,111963.0,62.291,62.3655,62.2817,62.3189,111963.0
2015-11-20 13:55:00,66.91,66.97,66.88,66.94,23927.0,62.3096,62.3655,62.2817,62.3375,23927.0
2015-11-20 14:00:00,66.92,67.04,66.92,67.02,18810.0,62.3189,62.4307,62.3189,62.412,18810.0
2015-11-20 14:05:00,67.04,67.12,67.02,67.11,17632.0,62.4307,62.5052,62.412,62.4959,17632.0
2015-11-20 14:10:00,67.12,67.14,67.08,67.13,14731.0,62.5052,62.5238,62.4679,62.5145,14731.0
2015-11-20 14:15:00,67.13,67.27,67.12,67.27,34459.0,62.5145,62.6449,62.5052,62.6449,34459.0
2015-11-20 14:20:00,67.26,67.27,67.16,67.23,37238.0,62.6355,62.6449,62.5424,62.6076,37238.0
2015-11-20 14:25:00,67.22,67.22,67.13,67.18,20012.0,62.5983,62.5983,62.5145,62.561,20012.0
2015-11-20 14:30:00,67.2,67.33,67.16,67.29,31326.0,62.5797,62.7007,62.5424,62.6635,31326.0
2015-11-20 14:35:00,67.3,67.37,67.25,67.27,17329.0,62.6728,62.738,62.6262,62.6449,17329.0
2015-11-20 14:40:00,67.27,67.44,67.26,67.4,57828.0,62.6449,62.8032,62.6355,62.7659,57828.0
2015-11-20 14:45:00,67.38,67.4,67.3,67.39,31079.0,62.7473,62.7659,62.6728,62.7566,31079.0
2015-11-20 14:50:00,67.39,67.42,67.34,67.34,22514.0,62.7566,62.7845,62.71,62.71,22514.0
2015-11-20 14:55:00,67.36,67.42,67.34,67.4,47632.0,62.7287,62.7845,62.71,62.7659,47632.0
2015-11-20 15:00:00,67.4,67.41,67.31,67.4,39918.0,62.7659,62.7752,62.6821,62.7659,39918.0
2015-11-20 15:05:00,67.4,67.47,67.38,67.44,42478.0,62.7659,62.8311,62.7473,62.8032,42478.0
2015-11-20 15:10:00,67.44,67.46,67.39,67.43,33232.0,62.8032,62.8218,62.7566,62.7939,33232.0
2015-11-20 15:15:00,67.43,67.47,67.37,67.47,42011.0,62.7939,62.8311,62.738,62.8311,42011.0
2015-11-20 15:20:00,67.46,67.46,67.35,67.41,39177.0,62.8218,62.8218,62.7194,62.7752,39177.0
2015-11-20 15:25:00,67.41,67.45,67.38,67.41,39813.0,62.7752,62.8125,62.7473,62.7752,39813.0
2015-11-20 15:30:00,67.41,67.51,67.41,67.47,58852.0,62.7752,62.8684,62.7752,62.8311,58852.0
2015-11-20 15:35:00,67.47,67.52,67.43,67.48,64493.0,62.8311,62.8777,62.7939,62.8404,64493.0
2015-11-20 15:40:00,67.48,67.51,67.44,67.49,65784.0,62.8404,62.8684,62.8032,62.8497,65784.0
2015-11-20 15:45:00,67.47,67.51,67.39,67.44,104055.0,62.8311,62.8684,62.7566,62.8032,104055.0
2015-11-20 15:50:00,67.43,67.44,67.35,67.39,86413.0,62.7939,62.8032,62.7194,62.7566,86413.0
2015-11-20 15:55:00,67.41,67.43,67.33,67.4,142626.0,62.7752,62.7939,62.7007,62.7659,142626.0
2015-11-23 09:30:00,66.43,66.7,66.03,66.61,150233.0,61.8626,62.114,61.4901,62.0302,150233.0
2015-11-23 09:35:00,66.61,66.87,66.5,66.76,161438.0,62.0302,62.2724,61.9278,62.1699,161438.0
2015-11-23 09:40:00,66.74,66.92,66.7,66.76,43122.0,62.1513,62.3189,62.114,62.1699,43122.0
2015-11-23 09:45:00,66.78,67.4,66.75,67.39,46600.0,62.1885,62.7659,62.1606,62.7566,46600.0
2015-11-23 09:50:00,67.42,67.6,67.06,67.13,91173.0,62.7845,62.9522,62.4493,62.5145,91173.0
2015-11-23 09:55:00,67.12,67.52,66.94,67.52,58570.0,62.5052,62.8777,62.3375,62.8777,58570.0
2015-11-23 10:00:00,67.52,67.66,67.42,67.63,163288.0,62.8777,63.008,62.7845,62.9801,163288.0
2015-11-23 10:05:00,67.6,67.67,67.25,67.58,41408.0,62.9522,63.0174,62.6262,62.9335,41408.0
2015-11-23 10:10:00,67.63,67.69,67.33,67.47,42758.0,62.9801,63.036,62.7007,62.8311,42758.0
2015-11-23 10:15:00,67.44,67.93,67.44,67.87,39419.0,62.8032,63.2595,62.8032,63.2036,39419.0
2015-11-23 10:20:00,67.89,67.89,67.66,67.77,34216.0,63.2222,63.2222,63.008,63.1105,34216.0
2015-11-23 10:25:00,67.78,67.87,67.55,67.55,32236.0,63.1198,63.2036,62.9056,62.9056,32236.0
2015-11-23 10:30:00,67.54,67.68,67.49,67.64,19681.0,62.8963,63.0267,62.8497,62.9894,19681.0
2015-11-23 10:35:00,67.67,67.96,67.67,67.91,22873.0,63.0174,63.2874,63.0174,63.2409,22873.0
2015-11-23 10:40:00,67.88,67.97,67.74,67.97,25294.0,63.2129,63.2967,63.0825,63.2967,25294.0
2015-11-23 10:45:00,67.95,67.98,67.79,67.88,19274.0,63.2781,63.306,63.1291,63.2129,19274.0
2015-11-23 10:50:00,67.87,67.87,67.67,67.7,60254.0,63.2036,63.2036,63.0174,63.0453,60254.0
2015-11-23 10:55:00,67.69,67.81,67.69,67.79,48500.0,63.036,63.1477,63.036,63.1291,48500.0
2015-11-23 11:00:00,67.78,67.81,67.69,67.7,17584.0,63.1198,63.1477,63.036,63.0453,17584.0
2015-11-23 11:05:00,67.69,67.86,67.69,67.86,14391.0,63.036,63.1943,63.036,63.1943,14391.0
2015-11-23 11:10:00,67.86,67.96,67.85,67.93,21778.0,63.1943,63.2874,63.185,63.2595,21778.0
2015-11-23 11:15:00,67.93,67.98,67.86,67.92,12426.0,63.2595,63.306,63.1943,63.2502,12426.0
2015-11-23 11:20:00,67.94,67.99,67.84,67.84,22415.0,63.2688,63.3154,63.1757,63.1757,22415.0
2015-11-23 11:25:00,67.83,67.92,67.76,67.88,34008.0,63.1664,63.2502,63.1012,63.2129,34008.0
2015-11-23 11:30:00,67.9,68.07,67.9,68.01,37640.0,63.2315,63.3898,63.2315,63.334,37640.0
2015-11-23 11:35:00,68.03,68.12,68.01,68.03,22519.0,63.3526,63.4364,63.334,63.3526,22519.0
2015-11-23 11:40:00,68.03,68.15,68.02,68.11,29232.0,63.3526,63.4643,63.3433,63.4271,29232.0
2015-11-23 11:45:00,68.1,68.2,67.99,68.05,34796.0,63.4178,63.5109,63.3154,63.3712,34796.0
2015-11-23 11:50:00,68.06,68.13,67.98,68.1,46646.0,63.3805,63.4457,63.306,63.4178,46646.0
2015-11-23 11:55:00,68.08,68.13,67.98,68.02,22586.0,63.3992,63.4457,63.306,63.3433,22586.0
2015-11-23 12:00:00,68.0,68.05,67.89,67.93,28572.0,63.3247,63.3712,63.2222,63.2595,28572.0
2015-11-23 12:05:00,67.94,67.99,67.72,67.73,13549.0,63.2688,63.3154,63.0639,63.0732,13549.0
2015-11-23 12:10:00,67.73,67.84,67.72,67.81,8717.0,63.0732,63.1757,63.0639,63.1477,8717.0
2015-11-23 12:15:00,67.82,67.89,67.82,67.82,11133.0,63.157,63.2222,63.157,63.157,11133.0
2015-11-23 12:20:00,67.8,67.94,67.76,67.91,15613.0,63.1384,63.2688,63.1012,63.2409,15613.0
2015-11-23 12:25:00,67.9,68.05,67.86,68.02,8806.0,63.2315,63.3712,63.1943,63.3433,8806.0
2015-11-23 12:30:00,68.02,68.04,67.85,67.91,14760.0,63.3433,63.3619,63.185,63.2409,14760.0
2015-11-23 12:35:00,67.93,67.99,67.85,67.98,17287.0,63.2595,63.3154,63.185,63.306,17287.0
2015-11-23 12:40:00,67.97,68.04,67.94,67.95,11693.0,63.2967,63.3619,63.2688,63.2781,11693.0
2015-11-23 12:45:00,67.96,67.99,67.81,67.85,19176.0,63.2874,63.3154,63.1477,63.185,19176.0
2015-11-23 12:50:00,67.83,67.96,67.82,67.92,8167.0,63.1664,63.2874,63.157,63.2502,8167.0
2015-11-23 12:55:00,67.96,68.08,67.96,68.05,7594.0,63.2874,63.3992,63.2874,63.3712,7594.0
2015-11-23 13:00:00,68.06,68.11,68.06,68.09,11188.0,63.3805,63.4271,63.3805,63.4085,11188.0
2015-11-23 13:05:00,68.08,68.1,68.04,68.06,12127.0,63.3992,63.4178,63.3619,63.3805,12127.0
2015-11-23 13:10:00,68.05,68.08,67.96,68.01,19742.0,63.3712,63.3992,63.2874,63.334,19742.0
2015-11-23 13:15:00,68.03,68.17,68.02,68.09,37436.0,63.3526,63.483,63.3433,63.4085,37436.0
2015-11-23 13:20:00,68.1,68.15,67.97,67.97,38281.0,63.4178,63.4643,63.2967,63.2967,38281.0
2015-11-23 13:25:00,67.93,67.98,67.83,67.88,12444.0,63.2595,63.306,63.1664,63.2129,12444.0
2015-11-23 13:30:00,67.87,67.89,67.77,67.78,12442.0,63.2036,63.2222,63.1105,63.1198,12442.0
2015-11-23 13:35:00,67.79,67.84,67.78,67.82,25160.0,63.1291,63.1757,63.1198,63.157,25160.0
2015-11-23 13:40:00,67.82,67.86,67.73,67.74,16325.0,63.157,63.1943,63.0732,63.0825,16325.0
2015-11-23 13:45:00,67.73,67.75,67.63,67.66,31315.0,63.0732,63.0919,62.9801,63.008,31315.0
2015-11-23 13:50:00,67.65,67.66,67.5,67.57,13765.0,62.9987,63.008,62.859,62.9242,13765.0
2015-11-23 13:55:00,67.57,67.63,67.56,67.57,17713.0,62.9242,62.9801,62.9149,62.9242,17713.0
2015-11-23 14:00:00,67.56,67.63,67.5,67.52,25182.0,62.9149,62.9801,62.859,62.8777,25182.0
2015-11-23 14:05:00,67.53,67.55,67.39,67.39,16095.0,62.887,62.9056,62.7566,62.7566,16095.0
2015-11-23 14:10:00,67.39,67.46,67.33,67.46,32078.0,62.7566,62.8218,62.7007,62.8218,32078.0
2015-11-23 14:15:00,67.46,67.48,67.39,67.44,17968.0,62.8218,62.8404,62.7566,62.8032,17968.0
2015-11-23 14:20:00,67.44,67.53,67.4,67.45,34607.0,62.8032,62.887,62.7659,62.8125,34607.0
2015-11-23 14:25:00,67.43,67.45,67.39,67.44,10972.0,62.7939,62.8125,62.7566,62.8032,10972.0
2015-11-23 14:30:00,67.44,67.5,67.4,67.4,27671.0,62.8032,62.859,62.7659,62.7659,27671.0
2015-11-23 14:35:00,67.41,67.47,67.31,67.38,63960.0,62.7752,62.8311,62.6821,62.7473,63960.0
2015-11-23 14:40:00,67.37,67.37,67.28,67.35,23338.0,62.738,62.738,62.6542,62.7194,23338.0
2015-11-23 14:45:00,67.35,67.36,67.29,67.31,17008.0,62.7194,62.7287,62.6635,62.6821,17008.0
2015-11-23 14:50:00,67.31,67.38,67.29,67.36,33681.0,62.6821,62.7473,62.6635,62.7287,33681.0
2015-11-23 14:55:00,67.36,67.37,67.27,67.3,29996.0,62.7287,62.738,62.6449,62.6728,29996.0
2015-11-23 15:00:00,67.3,67.39,67.27,67.39,25784.0,62.6728,62.7566,62.6449,62.7566,25784.0
2015-11-23 15:05:00,67.38,67.4,67.36,67.38,38894.0,62.7473,62.7659,62.7287,62.7473,38894.0
2015-11-23 15:10:00,67.39,67.39,67.23,67.27,46051.0,62.7566,62.7566,62.6076,62.6449,46051.0
2015-11-23 15:15:00,67.28,67.33,67.26,67.32,21967.0,62.6542,62.7007,62.6355,62.6914,21967.0
2015-11-23 15:20:00,67.33,67.37,67.31,67.31,17579.0,62.7007,62.738,62.6821,62.6821,17579.0
2015-11-23 15:25:00,67.31,67.32,67.2,67.22,52563.0,62.6821,62.6914,62.5797,62.5983,52563.0
2015-11-23 15:30:00,67.21,67.42,67.21,67.39,85524.0,62.589,62.7845,62.589,62.7566,85524.0
2015-11-23 15:35:00,67.39,67.4,67.31,67.31,34696.0,62.7566,62.7659,62.6821,62.6821,34696.0
2015-11-23 15:40:00,67.3,67.31,67.24,67.26,34898.0,62.6728,62.6821,62.6169,62.6355,34898.0
2015-11-23 15:45:00,67.27,67.38,67.26,67.33,50886.0,62.6449,62.7473,62.6355,62.7007,50886.0
2015-11-23 15:50:00,67.32,67.4,67.31,67.39,85785.0,62.6914,62.7659,62.6821,62.7566,85785.0
2015-11-23 15:55:00,67.39,67.5,67.34,67.37,193775.0,62.7566,62.859,62.71,62.738,193775.0
2015-11-24 09:30:00,67.09,67.26,66.79,66.92,60466.0,62.4772,62.6355,62.1979,62.3189,60466.0
2015-11-24 09:35:00,66.92,67.42,66.84,67.2,34224.0,62.3189,62.7845,62.2444,62.5797,34224.0
2015-11-24 09:40:00,67.2,67.32,67.0,67.19,21269.0,62.5797,62.6914,62.3934,62.5704,21269.0
2015-11-24 09:45:00,67.19,67.2,67.04,67.04,23548.0,62.5704,62.5797,62.4307,62.4307,23548.0
2015-11-24 09:50:00,67.11,67.35,67.09,67.35,14433.0,62.4959,62.7194,62.4772,62.7194,14433.0
2015-11-24 09:55:00,67.37,67.67,67.31,67.57,29325.0,62.738,63.0174,62.6821,62.9242,29325.0
2015-11-24 10:00:00,67.54,67.63,67.46,67.6,36373.0,62.8963,62.9801,62.8218,62.9522,36373.0
2015-11-24 10:05:00,67.56,67.77,67.5,67.6,27953.0,62.9149,63.1105,62.859,62.9522,27953.0
2015-11-24 10:10:00,67.64,67.71,67.44,67.61,44249.0,62.9894,63.0546,62.8032,62.9615,44249.0
2015-11-24 10:15:00,67.6,67.63,67.46,67.49,23380.0,62.9522,62.9801,62.8218,62.8497,23380.0
2015-11-24 10:20:00,67.47,67.66,67.44,67.64,26880.0,62.8311,63.008,62.8032,62.9894,26880.0
2015-11-24 10:25:00,67.59,67.7,67.55,67.55,10574.0,62.9429,63.0453,62.9056,62.9056,10574.0
2015-11-24 10:30:00,67.56,67.56,67.43,67.47,11321.0,62.9149,62.9149,62.7939,62.8311,11321.0
2015-11-24 10:35:00,67.45,67.53,67.4,67.52,11517.0,62.8125,62.887,62.7659,62.8777,11517.0
2015-11-24 10:40:00,67.49,67.64,67.46,67.58,22783.0,62.8497,62.9894,62.8218,62.9335,22783.0
2015-11-24 10:45:00,67.59,67.66,67.48,67.53,17419.0,62.9429,63.008,62.8404,62.887,17419.0
2015-11-24 10:50:00,67.54,67.72,67.54,67.68,10766.0,62.8963,63.0639,62.8963,63.0267,10766.0
2015-11-24 10:55:00,67.7,67.83,67.64,67.82,15233.0,63.0453,63.1664,62.9894,63.157,15233.0
2015-11-24 11:00:00,67.82,67.82,67.64,67.68,15569.0,63.157,63.157,62.9894,63.0267,15569.0
2015-11-24 11:05:00,67.67,67.88,67.67,67.83,20877.0,63.0174,63.2129,63.0174,63.1664,20877.0
2015-11-24 11:10:00,67.83,67.87,67.7,67.79,18910.0,63.1664,63.2036,63.0453,63.1291,18910.0
2015-11-24 11:15:00,67.8,67.86,67.66,67.68,12831.0,63.1384,63.1943,63.008,63.0267,12831.0
2015-11-24 11:20:00,67.68,67.86,67.66,67.83,23785.0,63.0267,63.1943,63.008,63.1664,23785.0
2015-11-24 11:25:00,67.85,67.96,67.85,67.9,27341.0,63.185,63.2874,63.185,63.2315,27341.0
2015-11-24 11:30:00,67.93,68.23,67.92,68.18,31662.0,63.2595,63.5388,63.2502,63.4923,31662.0
2015-11-24 11:35:00,68.19,68.22,68.02,68.02,18079.0,63.5016,63.5295,63.3433,63.3433,18079.0
2015-11-24 11:40:00,68.03,68.06,67.95,68.01,9227.0,63.3526,63.3805,63.2781,63.334,9227.0
2015-11-24 11:45:00,68.06,68.15,68.04,68.15,24666.0,63.3805,63.4643,63.3619,63.4643,24666.0
2015-11-24 11:50:00,68.15,68.2,68.11,68.14,12336.0,63.4643,63.5109,63.4271,63.455,12336.0
2015-11-24 11:55:00,68.14,68.25,68.06,68.07,8485.0,63.455,63.5575,63.3805,63.3898,8485.0
2015-11-24 12:00:00,68.09,68.25,68.09,68.17,11661.0,63.4085,63.5575,63.4085,63.483,11661.0
2015-11-24 12:05:00,68.15,68.16,67.98,67.98,6979.0,63.4643,63.4737,63.306,63.306,6979.0
2015-11-24 12:10:00,67.96,68.05,67.9,68.0,24886.0,63.2874,63.3712,63.2315,63.3247,24886.0
2015-11-24 12:15:00,68.01,68.05,67.95,67.95,19653.0,63.334,63.3712,63.2781,63.2781,19653.0
2015-11-24 12:20:00,67.95,68.04,67.92,68.0,11501.0,63.2781,63.3619,63.2502,63.3247,11501.0
2015-11-24 12:25:00,67.97,67.99,67.87,67.97,19992.0,63.2967,63.3154,63.2036,63.2967,19992.0
2015-11-24 12:30:00,67.98,68.04,67.96,68.04,11669.0,63.306,63.3619,63.2874,63.3619,11669.0
2015-11-24 12:35:00,68.07,68.09,68.01,68.03,7466.0,63.3898,63.4085,63.334,63.3526,7466.0
2015-11-24 12:40:00,68.03,68.17,68.01,68.16,9165.0,63.3526,63.483,63.334,63.4737,9165.0
2015-11-24 12:45:00,68.17,68.19,68.08,68.11,5470.0,63.483,63.5016,63.3992,63.4271,5470.0
2015-11-24 12:50:00,68.14,68.15,68.05,68.06,9962.0,63.455,63.4643,63.3712,63.3805,9962.0
2015-11-24 12:55:00,68.06,68.13,68.04,68.12,9510.0,63.3805,63.4457,63.3619,63.4364,9510.0
2015-11-24 13:00:00,68.12,68.27,68.1,68.27,8788.0,63.4364,63.5761,63.4178,63.5761,8788.0
2015-11-24 13:05:00,68.27,68.28,68.15,68.22,10821.0,63.5761,63.5854,63.4643,63.5295,10821.0
2015-11-24 13:10:00,68.22,68.22,68.15,68.21,12627.0,63.5295,63.5295,63.4643,63.5202,12627.0
2015-11-24 13:15:00,68.2,68.31,68.19,68.25,29767.0,63.5109,63.6133,63.5016,63.5575,29767.0
2015-11-24 13:20:00,68.27,68.35,68.26,68.3,17683.0,63.5761,63.6506,63.5668,63.604,17683.0
2015-11-24 13:25:00,68.31,68.35,68.3,68.35,11991.0,63.6133,63.6506,63.604,63.6506,11991.0
2015-11-24 13:30:00,68.34,68.38,68.3,68.35,18442.0,63.6413,63.6785,63.604,63.6506,18442.0
2015-11-24 13:35:00,68.34,68.37,68.33,68.35,11647.0,63.6413,63.6692,63.632,63.6506,11647.0
2015-11-24 13:40:00,68.37,68.41,68.35,68.4,9278.0,63.6692,63.7065,63.6506,63.6972,9278.0
2015-11-24 13:45:00,68.41,68.41,68.33,68.35,8312.0,63.7065,63.7065,63.632,63.6506,8312.0
2015-11-24 13:50:00,68.35,68.4,68.31,68.32,13746.0,63.6506,63.6972,63.6133,63.6227,13746.0
2015-11-24 13:55:00,68.33,68.41,68.31,68.39,10305.0,63.632,63.7065,63.6133,63.6878,10305.0
2015-11-24 14:00:00,68.39,68.49,68.37,68.48,21275.0,63.6878,63.781,63.6692,63.7717,21275.0
2015-11-24 14:05:00,68.48,68.5,68.4,68.4,27287.0,63.7717,63.7903,63.6972,63.6972,27287.0
2015-11-24 14:10:00,68.41,68.46,68.32,68.32,20281.0,63.7065,63.753,63.6227,63.6227,20281.0
2015-11-24 14:15:00,68.32,68.38,68.3,68.38,17305.0,63.6227,63.6785,63.604,63.6785,17305.0
2015-11-24 14:20:00,68.38,68.5,68.38,68.46,19652.0,63.6785,63.7903,63.6785,63.753,19652.0
2015-11-24 14:25:00,68.44,68.52,68.43,68.44,13726.0,63.7344,63.8089,63.7251,63.7344,13726.0
2015-11-24 14:30:00,68.45,68.58,68.42,68.57,18880.0,63.7437,63.8648,63.7158,63.8555,18880.0
2015-11-24 14:35:00,68.58,68.62,68.47,68.5,32227.0,63.8648,63.902,63.7623,63.7903,32227.0
2015-11-24 14:40:00,68.48,68.52,68.45,68.5,21632.0,63.7717,63.8089,63.7437,63.7903,21632.0
2015-11-24 14:45:00,68.5,68.53,68.48,68.5,14325.0,63.7903,63.8182,63.7717,63.7903,14325.0
2015-11-24 14:50:00,68.51,68.53,68.5,68.53,29510.0,63.7996,63.8182,63.7903,63.8182,29510.0
2015-11-24 14:55:00,68.52,68.72,68.49,68.7,21706.0,63.8089,63.9952,63.781,63.9765,21706.0
2015-11-24 15:00:00,68.7,68.7,68.62,68.67,25979.0,63.9765,63.9765,63.902,63.9486,25979.0
2015-11-24 15:05:00,68.67,68.69,68.58,68.68,33921.0,63.9486,63.9672,63.8648,63.9579,33921.0
2015-11-24 15:10:00,68.68,68.78,68.67,68.69,21886.0,63.9579,64.051,63.9486,63.9672,21886.0
2015-11-24 15:15:00,68.69,68.76,68.64,68.76,47621.0,63.9672,64.0324,63.9207,64.0324,47621.0
2015-11-24 15:20:00,68.73,68.81,68.72,68.78,42340.0,64.0045,64.079,63.9952,64.051,42340.0
2015-11-24 15:25:00,68.75,68.78,68.67,68.67,25330.0,64.0231,64.051,63.9486,63.9486,25330.0
2015-11-24 15:30:00,68.66,68.81,68.65,68.8,57427.0,63.9393,64.079,63.93,64.0697,57427.0
2015-11-24 15:35:00,68.8,68.84,68.73,68.8,71511.0,64.0697,64.1069,64.0045,64.0697,71511.0
2015-11-24 15:40:00,68.8,69.03,68.73,69.0,98936.0,64.0697,64.2838,64.0045,64.2559,98936.0
2015-11-24 15:45:00,69.0,69.04,68.94,69.02,98928.0,64.2559,64.2932,64.2,64.2745,98928.0
2015-11-24 15:50:00,69.0,69.03,68.88,69.01,153603.0,64.2559,64.2838,64.1442,64.2652,153603.0
2015-11-24 15:55:00,69.0,69.11,68.98,69.01,166409.0,64.2559,64.3583,64.2373,64.2652,166409.0
2015-11-25 09:30:00,68.99,68.99,68.6,68.76,21111.0,64.2466,64.2466,63.8834,64.0324,21111.0
2015-11-25 09:35:00,68.68,69.12,68.68,68.93,14794.0,63.9579,64.3677,63.9579,64.1907,14794.0
2015-11-25 09:40:00,68.91,68.97,68.82,68.91,21877.0,64.1721,64.228,64.0883,64.1721,21877.0
2015-11-25 09:45:00,68.89,69.02,68.82,69.01,57192.0,64.1535,64.2745,64.0883,64.2652,57192.0
2015-11-25 09:50:00,68.96,69.36,68.95,69.09,56411.0,64.2187,64.5912,64.2093,64.3397,56411.0
2015-11-25 09:55:00,69.09,69.14,69.0,69.07,24584.0,64.3397,64.3863,64.2559,64.3211,24584.0
2015-11-25 10:00:00,69.05,69.12,68.95,69.05,25316.0,64.3025,64.3677,64.2093,64.3025,25316.0
2015-11-25 10:05:00,69.06,69.12,68.96,69.0,29109.0,64.3118,64.3677,64.2187,64.2559,29109.0
2015-11-25 10:10:00,68.99,69.12,68.94,69.03,54404.0,64.2466,64.3677,64.2,64.2838,54404.0
2015-11-25 10:15:00,68.98,69.07,68.94,69.06,43409.0,64.2373,64.3211,64.2,64.3118,43409.0
2015-11-25 10:20:00,69.04,69.17,68.97,69.08,28238.0,64.2932,64.4142,64.228,64.3304,28238.0
2015-11-25 10:25:00,69.06,69.07,68.95,68.99,22825.0,64.3118,64.3211,64.2093,64.2466,22825.0
2015-11-25 10:30:00,68.98,69.18,68.97,69.04,21952.0,64.2373,64.4235,64.228,64.2932,21952.0
2015-11-25 10:35:00,69.08,69.14,69.02,69.08,43382.0,64.3304,64.3863,64.2745,64.3304,43382.0
2015-11-25 10:40:00,69.08,69.25,69.08,69.13,22499.0,64.3304,64.4887,64.3304,64.377,22499.0
2015-11-25 10:45:00,69.13,69.28,69.12,69.26,10831.0,64.377,64.5167,64.3677,64.498,10831.0
2015-11-25 10:50:00,69.25,69.25,69.07,69.1,14159.0,64.4887,64.4887,64.3211,64.349,14159.0
2015-11-25 10:55:00,69.1,69.27,69.08,69.24,19698.0,64.349,64.5073,64.3304,64.4794,19698.0
2015-11-25 11:00:00,69.25,69.29,69.21,69.22,15004.0,64.4887,64.526,64.4515,64.4608,15004.0
2015-11-25 11:05:00,69.24,69.32,69.18,69.26,28535.0,64.4794,64.5539,64.4235,64.498,28535.0
2015-11-25 11:10:00,69.22,69.29,69.18,69.2,21770.0,64.4608,64.526,64.4235,64.4422,21770.0
2015-11-25 11:15:00,69.19,69.3,69.09,69.24,55786.0,64.4328,64.5353,64.3397,64.4794,55786.0
2015-11-25 11:20:00,69.23,69.27,69.18,69.22,34807.0,64.4701,64.5073,64.4235,64.4608,34807.0
2015-11-25 11:25:00,69.22,69.23,68.97,69.0,32999.0,64.4608,64.4701,64.228,64.2559,32999.0
2015-11-25 11:30:00,68.98,69.06,68.95,68.99,18505.0,64.2373,64.3118,64.2093,64.2466,18505.0
2015-11-25 11:35:00,68.97,69.09,68.96,69.06,20389.0,64.228,64.3397,64.2187,64.3118,20389.0
2015-11-25 11:40:00,69.06,69.07,68.97,69.02,15726.0,64.3118,64.3211,64.228,64.2745,15726.0
2015-11-25 11:45:00,69.02,69.1,68.98,69.1,21312.0,64.2745,64.349,64.2373,64.349,21312.0
2015-11-25 11:50:00,69.1,69.16,69.1,69.1,12548.0,64.349,64.4049,64.349,64.349,12548.0
2015-11-25 11:55:00,69.12,69.23,69.12,69.21,8013.0,64.3677,64.4701,64.3677,64.4515,8013.0
2015-11-25 12:00:00,69.23,69.28,69.12,69.13,8119.0,64.4701,64.5167,64.3677,64.377,8119.0
2015-11-25 12:05:00,69.15,69.23,69.12,69.23,6699.0,64.3956,64.4701,64.3677,64.4701,6699.0
2015-11-25 12:10:00,69.19,69.21,69.14,69.16,7200.0,64.4328,64.4515,64.3863,64.4049,7200.0
2015-11-25 12:15:00,69.15,69.23,69.11,69.23,8279.0,64.3956,64.4701,64.3583,64.4701,8279.0
2015-11-25 12:20:00,69.21,69.31,69.19,69.3,14047.0,64.4515,64.5446,64.4328,64.5353,14047.0
2015-11-25 12:25:00,69.31,69.36,69.3,69.34,8003.0,64.5446,64.5912,64.5353,64.5725,8003.0
2015-11-25 12:30:00,69.33,69.5,69.32,69.46,12806.0,64.5632,64.7215,64.5539,64.6843,12806.0
2015-11-25 12:35:00,69.44,69.45,69.4,69.41,7375.0,64.6657,64.675,64.6284,64.6377,7375.0
2015-11-25 12:40:00,69.4,69.43,69.35,69.41,6643.0,64.6284,64.6563,64.5818,64.6377,6643.0
2015-11-25 12:45:00,69.41,69.49,69.36,69.48,38546.0,64.6377,64.7122,64.5912,64.7029,38546.0
2015-11-25 12:50:00,69.49,69.51,69.41,69.46,9303.0,64.7122,64.7308,64.6377,64.6843,9303.0
2015-11-25 12:55:00,69.45,69.55,69.45,69.53,13689.0,64.675,64.7681,64.675,64.7495,13689.0
2015-11-25 13:00:00,69.53,69.58,69.51,69.58,11040.0,64.7495,64.796,64.7308,64.796,11040.0
2015-11-25 13:05:00,69.58,69.6,69.53,69.53,13606.0,64.796,64.8147,64.7495,64.7495,13606.0
2015-11-25 13:10:00,69.56,69.57,69.43,69.46,13970.0,64.7774,64.7867,64.6563,64.6843,13970.0
2015-11-25 13:15:00,69.43,69.52,69.41,69.46,6840.0,64.6563,64.7402,64.6377,64.6843,6840.0
2015-11-25 13:20:00,69.46,69.48,69.38,69.39,8664.0,64.6843,64.7029,64.6098,64.6191,8664.0
2015-11-25 13:25:00,69.4,69.47,69.4,69.45,9890.0,64.6284,64.6936,64.6284,64.675,9890.0
2015-11-25 13:30:00,69.45,69.46,69.39,69.4,12774.0,64.675,64.6843,64.6191,64.6284,12774.0
2015-11-25 13:35:00,69.4,69.55,69.4,69.47,13960.0,64.6284,64.7681,64.6284,64.6936,13960.0
2015-11-25 13:40:00,69.45,69.45,69.29,69.31,16920.0,64.675,64.675,64.526,64.5446,16920.0
2015-11-25 13:45:00,69.3,69.31,69.24,69.25,8693.0,64.5353,64.5446,64.4794,64.4887,8693.0
2015-11-25 13:50:00,69.25,69.48,69.23,69.48,33494.0,64.4887,64.7029,64.4701,64.7029,33494.0
2015-11-25 13:55:00,69.48,69.53,69.47,69.5,7093.0,64.7029,64.7495,64.6936,64.7215,7093.0
2015-11-25 14:00:00,69.52,69.53,69.45,69.48,16877.0,64.7402,64.7495,64.675,64.7029,16877.0
2015-11-25 14:05:00,69.47,69.49,69.42,69.43,6936.0,64.6936,64.7122,64.647,64.6563,6936.0
2015-11-25 14:10:00,69.44,69.47,69.41,69.45,12367.0,64.6657,64.6936,64.6377,64.675,12367.0
2015-11-25 14:15:00,69.44,69.54,69.42,69.52,17763.0,64.6657,64.7588,64.647,64.7402,17763.0
2015-11-25 14:20:00,69.52,69.56,69.49,69.54,8718.0,64.7402,64.7774,64.7122,64.7588,8718.0
2015-11-25 14:25:00,69.53,69.58,69.47,69.47,22557.0,64.7495,64.796,64.6936,64.6936,22557.0
2015-11-25 14:30:00,69.46,69.51,69.44,69.44,18467.0,64.6843,64.7308,64.6657,64.6657,18467.0
2015-11-25 14:35:00,69.45,69.49,69.44,69.45,46901.0,64.675,64.7122,64.6657,64.675,46901.0
2015-11-25 14:40:00,69.45,69.48,69.39,69.43,32832.0,64.675,64.7029,64.6191,64.6563,32832.0
2015-11-25 14:45:00,69.42,69.48,69.35,69.37,43907.0,64.647,64.7029,64.5818,64.6005,43907.0
2015-11-25 14:50:00,69.36,69.41,69.29,69.41,30530.0,64.5912,64.6377,64.526,64.6377,30530.0
2015-11-25 14:55:00,69.41,69.43,69.27,69.28,25745.0,64.6377,64.6563,64.5073,64.5167,25745.0
2015-11-25 15:00:00,69.29,69.41,69.2,69.21,22418.0,64.526,64.6377,64.4422,64.4515,22418.0
2015-11-25 15:05:00,69.21,69.21,69.09,69.09,15473.0,64.4515,64.4515,64.3397,64.3397,15473.0
2015-11-25 15:10:00,69.09,69.13,69.04,69.13,26236.0,64.3397,64.377,64.2932,64.377,26236.0
2015-11-25 15:15:00,69.12,69.17,69.11,69.11,22771.0,64.3677,64.4142,64.3583,64.3583,22771.0
2015-11-25 15:20:00,69.12,69.19,69.11,69.15,20333.0,64.3677,64.4328,64.3583,64.3956,20333.0
2015-11-25 15:25:00,69.16,69.2,69.15,69.2,22543.0,64.4049,64.4422,64.3956,64.4422,22543.0
2015-11-25 15:30:00,69.2,69.24,69.16,69.2,29328.0,64.4422,64.4794,64.4049,64.4422,29328.0
2015-11-25 15:35:00,69.2,69.23,69.12,69.14,32915.0,64.4422,64.4701,64.3677,64.3863,32915.0
2015-11-25 15:40:00,69.13,69.18,69.1,69.17,38818.0,64.377,64.4235,64.349,64.4142,38818.0
2015-11-25 15:45:00,69.15,69.17,69.01,69.05,40893.0,64.3956,64.4142,64.2652,64.3025,40893.0
2015-11-25 15:50:00,69.05,69.05,68.95,68.95,63568.0,64.3025,64.3025,64.2093,64.2093,63568.0
2015-11-25 15:55:00,68.96,69.0,68.95,68.97,117807.0,64.2187,64.2559,64.2093,64.228,117807.0
2015-11-27 09:30:00,69.2,69.37,69.1,69.31,26143.0,64.4422,64.6005,64.349,64.5446,26143.0
2015-11-27 09:35:00,69.21,69.35,68.99,69.3,9775.0,64.4515,64.5818,64.2466,64.5353,9775.0
2015-11-27 09:40:00,69.3,69.44,69.17,69.34,8395.0,64.5353,64.6657,64.4142,64.5725,8395.0
2015-11-27 09:45:00,69.26,69.26,68.91,69.2,12382.0,64.498,64.498,64.1721,64.4422,12382.0
2015-11-27 09:50:00,69.13,69.23,69.01,69.01,21238.0,64.377,64.4701,64.2652,64.2652,21238.0
2015-11-27 09:55:00,69.05,69.43,69.02,69.25,7556.0,64.3025,64.6563,64.2745,64.4887,7556.0
2015-11-27 10:00:00,69.23,69.32,69.06,69.27,10446.0,64.4701,64.5539,64.3118,64.5073,10446.0
2015-11-27 10:05:00,69.27,69.43,69.19,69.41,4719.0,64.5073,64.6563,64.4328,64.6377,4719.0
2015-11-27 10:10:00,69.42,69.53,69.39,69.43,11249.0,64.647,64.7495,64.6191,64.6563,11249.0
2015-11-27 10:15:00,69.47,69.65,69.42,69.63,29561.0,64.6936,64.8612,64.647,64.8426,29561.0
2015-11-27 10:20:00,69.63,69.71,69.52,69.64,10726.0,64.8426,64.9171,64.7402,64.8519,10726.0
2015-11-27 10:25:00,69.62,69.74,69.62,69.72,3701.0,64.8333,64.945,64.8333,64.9264,3701.0
2015-11-27 10:30:00,69.73,69.85,69.6,69.74,14022.0,64.9357,65.0475,64.8147,64.945,14022.0
2015-11-27 10:35:00,69.71,69.79,69.55,69.58,13142.0,64.9171,64.9916,64.7681,64.796,13142.0
2015-11-27 10:40:00,69.54,69.97,69.49,69.71,96020.0,64.7588,65.1592,64.7122,64.9171,96020.0
2015-11-27 10:45:00,69.68,69.72,69.5,69.6,8212.0,64.8892,64.9264,64.7215,64.8147,8212.0
2015-11-27 10:50:00,69.61,69.67,69.52,69.53,3338.0,64.824,64.8798,64.7402,64.7495,3338.0
2015-11-27 10:55:00,69.52,69.63,69.52,69.59,3631.0,64.7402,64.8426,64.7402,64.8053,3631.0
2015-11-27 11:00:00,69.58,69.69,69.57,69.6,11435.0,64.796,64.8985,64.7867,64.8147,11435.0
2015-11-27 11:05:00,69.61,69.69,69.53,69.64,12281.0,64.824,64.8985,64.7495,64.8519,12281.0
2015-11-27 11:10:00,69.62,69.67,69.58,69.6,5637.0,64.8333,64.8798,64.796,64.8147,5637.0
2015-11-27 11:15:00,69.6,69.61,69.5,69.58,9796.0,64.8147,64.824,64.7215,64.796,9796.0
2015-11-27 11:20:00,69.61,69.63,69.53,69.62,9581.0,64.824,64.8426,64.7495,64.8333,9581.0
2015-11-27 11:25:00,69.65,69.67,69.58,69.59,7138.0,64.8612,64.8798,64.796,64.8053,7138.0
2015-11-27 11:30:00,69.61,69.65,69.57,69.6,20073.0,64.824,64.8612,64.7867,64.8147,20073.0
2015-11-27 11:35:00,69.57,69.63,69.51,69.63,5101.0,64.7867,64.8426,64.7308,64.8426,5101.0
2015-11-27 11:40:00,69.62,69.78,69.57,69.71,29252.0,64.8333,64.9823,64.7867,64.9171,29252.0
2015-11-27 11:45:00,69.7,69.73,69.61,69.66,20329.0,64.9078,64.9357,64.824,64.8705,20329.0
2015-11-27 11:50:00,69.67,69.71,69.59,69.65,15584.0,64.8798,64.9171,64.8053,64.8612,15584.0
2015-11-27 11:55:00,69.65,69.67,69.59,69.62,8033.0,64.8612,64.8798,64.8053,64.8333,8033.0
2015-11-27 12:00:00,69.64,69.65,69.59,69.6,8061.0,64.8519,64.8612,64.8053,64.8147,8061.0
2015-11-27 12:05:00,69.59,69.59,69.53,69.54,5735.0,64.8053,64.8053,64.7495,64.7588,5735.0
2015-11-27 12:10:00,69.53,69.53,69.47,69.52,4177.0,64.7495,64.7495,64.6936,64.7402,4177.0
2015-11-27 12:15:00,69.45,69.52,69.44,69.47,3950.0,64.675,64.7402,64.6657,64.6936,3950.0
2015-11-27 12:20:00,69.47,69.49,69.43,69.47,7781.0,64.6936,64.7122,64.6563,64.6936,7781.0
2015-11-27 12:25:00,69.47,69.55,69.47,69.53,5271.0,64.6936,64.7681,64.6936,64.7495,5271.0
2015-11-27 12:30:00,69.5,69.53,69.47,69.47,5557.0,64.7215,64.7495,64.6936,64.6936,5557.0
2015-11-27 12:35:00,69.49,69.5,69.41,69.45,11224.0,64.7122,64.7215,64.6377,64.675,11224.0
2015-11-27 12:40:00,69.46,69.59,69.44,69.56,50019.0,64.6843,64.8053,64.6657,64.7774,50019.0
2015-11-27 12:45:00,69.53,69.58,69.47,69.57,87775.0,64.7495,64.796,64.6936,64.7867,87775.0
2015-11-27 12:50:00,69.57,69.57,69.49,69.54,60106.0,64.7867,64.7867,64.7122,64.7588,60106.0
2015-11-27 12:55:00,69.52,69.57,69.42,69.47,104175.0,64.7402,64.7867,64.647,64.6936,104175.0
2015-11-30 09:30:00,69.51,69.71,69.05,69.05,29706.0,64.7308,64.9171,64.3025,64.3025,29706.0
2015-11-30 09:35:00,69.1,69.24,68.8,69.08,37565.0,64.349,64.4794,64.0697,64.3304,37565.0
2015-11-30 09:40:00,69.08,69.43,69.08,69.26,23598.0,64.3304,64.6563,64.3304,64.498,23598.0
2015-11-30 09:45:00,69.24,69.32,68.84,68.93,16412.0,64.4794,64.5539,64.1069,64.1907,16412.0
2015-11-30 09:50:00,68.95,69.0,68.5,68.87,10179.0,64.2093,64.2559,63.7903,64.1348,10179.0
2015-11-30 09:55:00,68.91,68.97,68.56,68.63,54398.0,64.1721,64.228,63.8462,63.9113,54398.0
2015-11-30 10:00:00,68.68,68.77,68.45,68.47,18436.0,63.9579,64.0417,63.7437,63.7623,18436.0
2015-11-30 10:05:00,68.53,68.76,68.49,68.65,23526.0,63.8182,64.0324,63.781,63.93,23526.0
2015-11-30 10:10:00,68.62,68.82,68.55,68.58,16605.0,63.902,64.0883,63.8368,63.8648,16605.0
2015-11-30 10:15:00,68.59,68.6,68.27,68.34,23374.0,63.8741,63.8834,63.5761,63.6413,23374.0
2015-11-30 10:20:00,68.34,68.42,68.22,68.42,145025.0,63.6413,63.7158,63.5295,63.7158,145025.0
2015-11-30 10:25:00,68.42,68.43,68.3,68.36,24287.0,63.7158,63.7251,63.604,63.6599,24287.0
2015-11-30 10:30:00,68.36,68.62,68.36,68.59,18726.0,63.6599,63.902,63.6599,63.8741,18726.0
2015-11-30 10:35:00,68.6,68.65,68.29,68.39,26822.0,63.8834,63.93,63.5947,63.6878,26822.0
2015-11-30 10:40:00,68.41,68.49,68.29,68.49,15708.0,63.7065,63.781,63.5947,63.781,15708.0
2015-11-30 10:45:00,68.47,68.52,68.36,68.43,14079.0,63.7623,63.8089,63.6599,63.7251,14079.0
2015-11-30 10:50:00,68.46,68.67,68.41,68.65,25252.0,63.753,63.9486,63.7065,63.93,25252.0
2015-11-30 10:55:00,68.66,68.73,68.53,68.57,26562.0,63.9393,64.0045,63.8182,63.8555,26562.0
2015-11-30 11:00:00,68.56,68.64,68.49,68.63,64015.0,63.8462,63.9207,63.781,63.9113,64015.0
2015-11-30 11:05:00,68.61,68.65,68.54,68.62,10688.0,63.8927,63.93,63.8275,63.902,10688.0
2015-11-30 11:10:00,68.64,68.67,68.57,68.61,24759.0,63.9207,63.9486,63.8555,63.8927,24759.0
2015-11-30 11:15:00,68.61,68.71,68.6,68.7,15236.0,63.8927,63.9858,63.8834,63.9765,15236.0
2015-11-30 11:20:00,68.68,68.88,68.65,68.8,14096.0,63.9579,64.1442,63.93,64.0697,14096.0
2015-11-30 11:25:00,68.78,68.78,68.47,68.49,14954.0,64.051,64.051,63.7623,63.781,14954.0
2015-11-30 11:30:00,68.46,68.47,68.32,68.34,27856.0,63.753,63.7623,63.6227,63.6413,27856.0
2015-11-30 11:35:00,68.35,68.43,68.26,68.42,16573.0,63.6506,63.7251,63.5668,63.7158,16573.0
2015-11-30 11:40:00,68.43,68.46,68.37,68.43,9103.0,63.7251,63.753,63.6692,63.7251,9103.0
2015-11-30 11:45:00,68.41,68.42,68.3,68.31,50344.0,63.7065,63.7158,63.604,63.6133,50344.0
2015-11-30 11:50:00,68.31,68.34,68.24,68.33,10066.0,63.6133,63.6413,63.5482,63.632,10066.0
2015-11-30 11:55:00,68.32,68.46,68.28,68.46,15816.0,63.6227,63.753,63.5854,63.753,15816.0
2015-11-30 12:00:00,68.49,68.49,68.4,68.47,12862.0,63.781,63.781,63.6972,63.7623,12862.0
2015-11-30 12:05:00,68.48,68.5,68.41,68.42,17034.0,63.7717,63.7903,63.7065,63.7158,17034.0
2015-11-30 12:10:00,68.45,68.5,68.41,68.45,20227.0,63.7437,63.7903,63.7065,63.7437,20227.0
2015-11-30 12:15:00,68.47,68.55,68.47,68.52,7533.0,63.7623,63.8368,63.7623,63.8089,7533.0
2015-11-30 12:20:00,68.52,68.55,68.44,68.5,8936.0,63.8089,63.8368,63.7344,63.7903,8936.0
2015-11-30 12:25:00,68.5,68.61,68.43,68.6,34596.0,63.7903,63.8927,63.7251,63.8834,34596.0
2015-11-30 12:30:00,68.6,68.67,68.57,68.65,19673.0,63.8834,63.9486,63.8555,63.93,19673.0
2015-11-30 12:35:00,68.64,68.64,68.51,68.54,22298.0,63.9207,63.9207,63.7996,63.8275,22298.0
2015-11-30 12:40:00,68.52,68.57,68.5,68.53,11319.0,63.8089,63.8555,63.7903,63.8182,11319.0
2015-11-30 12:45:00,68.53,68.61,68.5,68.54,16057.0,63.8182,63.8927,63.7903,63.8275,16057.0
2015-11-30 12:50:00,68.53,68.62,68.53,68.57,11449.0,63.8182,63.902,63.8182,63.8555,11449.0
2015-11-30 12:55:00,68.56,68.59,68.43,68.43,18406.0,63.8462,63.8741,63.7251,63.7251,18406.0
2015-11-30 13:00:00,68.42,68.42,68.36,68.37,28668.0,63.7158,63.7158,63.6599,63.6692,28668.0
2015-11-30 13:05:00,68.38,68.42,68.29,68.3,45221.0,63.6785,63.7158,63.5947,63.604,45221.0
2015-11-30 13:10:00,68.31,68.39,68.29,68.39,14408.0,63.6133,63.6878,63.5947,63.6878,14408.0
2015-11-30 13:15:00,68.39,68.42,68.32,68.37,18699.0,63.6878,63.7158,63.6227,63.6692,18699.0
2015-11-30 13:20:00,68.37,68.39,68.33,68.39,13170.0,63.6692,63.6878,63.632,63.6878,13170.0
2015-11-30 13:25:00,68.4,68.55,68.4,68.53,12230.0,63.6972,63.8368,63.6972,63.8182,12230.0
2015-11-30 13:30:00,68.54,68.54,68.47,68.47,5923.0,63.8275,63.8275,63.7623,63.7623,5923.0
2015-11-30 13:35:00,68.47,68.51,68.39,68.44,14047.0,63.7623,63.7996,63.6878,63.7344,14047.0
2015-11-30 13:40:00,68.44,68.52,68.4,68.51,23401.0,63.7344,63.8089,63.6972,63.7996,23401.0
2015-11-30 13:45:00,68.51,68.61,68.42,68.58,13147.0,63.7996,63.8927,63.7158,63.8648,13147.0
2015-11-30 13:50:00,68.58,68.68,68.57,68.66,11899.0,63.8648,63.9579,63.8555,63.9393,11899.0
2015-11-30 13:55:00,68.66,68.69,68.57,68.57,12316.0,63.9393,63.9672,63.8555,63.8555,12316.0
2015-11-30 14:00:00,68.58,68.61,68.55,68.61,6747.0,63.8648,63.8927,63.8368,63.8927,6747.0
2015-11-30 14:05:00,68.62,68.65,68.6,68.65,12422.0,63.902,63.93,63.8834,63.93,12422.0
2015-11-30 14:10:00,68.66,68.67,68.55,68.57,28254.0,63.9393,63.9486,63.8368,63.8555,28254.0
2015-11-30 14:15:00,68.58,68.68,68.58,68.65,17404.0,63.8648,63.9579,63.8648,63.93,17404.0
2015-11-30 14:20:00,68.67,68.68,68.61,68.63,14634.0,63.9486,63.9579,63.8927,63.9113,14634.0
2015-11-30 14:25:00,68.6,68.6,68.54,68.55,13843.0,63.8834,63.8834,63.8275,63.8368,13843.0
2015-11-30 14:30:00,68.55,68.56,68.51,68.53,19403.0,63.8368,63.8462,63.7996,63.8182,19403.0
2015-11-30 14:35:00,68.51,68.55,68.48,68.48,22607.0,63.7996,63.8368,63.7717,63.7717,22607.0
2015-11-30 14:40:00,68.47,68.49,68.38,68.38,24902.0,63.7623,63.781,63.6785,63.6785,24902.0
2015-11-30 14:45:00,68.38,68.47,68.38,68.45,44901.0,63.6785,63.7623,63.6785,63.7437,44901.0
2015-11-30 14:50:00,68.45,68.49,68.37,68.37,32082.0,63.7437,63.781,63.6692,63.6692,32082.0
2015-11-30 14:55:00,68.38,68.38,68.29,68.31,29738.0,63.6785,63.6785,63.5947,63.6133,29738.0
2015-11-30 15:00:00,68.31,68.4,68.3,68.34,60175.0,63.6133,63.6972,63.604,63.6413,60175.0
2015-11-30 15:05:00,68.33,68.33,68.24,68.26,29391.0,63.632,63.632,63.5482,63.5668,29391.0
2015-11-30 15:10:00,68.26,68.45,68.24,68.4,88727.0,63.5668,63.7437,63.5482,63.6972,88727.0
2015-11-30 15:15:00,68.4,68.43,68.22,68.23,33773.0,63.6972,63.7251,63.5295,63.5388,33773.0
2015-11-30 15:20:00,68.24,68.28,68.13,68.15,34329.0,63.5482,63.5854,63.4457,63.4643,34329.0
2015-11-30 15:25:00,68.15,68.21,68.11,68.2,31354.0,63.4643,63.5202,63.4271,63.5109,31354.0
2015-11-30 15:30:00,68.2,68.33,68.18,68.28,33892.0,63.5109,63.632,63.4923,63.5854,33892.0
2015-11-30 15:35:00,68.28,68.28,68.21,68.25,71503.0,63.5854,63.5854,63.5202,63.5575,71503.0
2015-11-30 15:40:00,68.25,68.29,68.13,68.13,55794.0,63.5575,63.5947,63.4457,63.4457,55794.0
2015-11-30 15:45:00,68.13,68.15,68.02,68.09,115075.0,63.4457,63.4643,63.3433,63.4085,115075.0
2015-11-30 15:50:00,68.1,68.19,68.09,68.13,84109.0,63.4178,63.5016,63.4085,63.4457,84109.0
2015-11-30 15:55:00,68.13,68.15,68.04,68.07,415970.0,63.4457,63.4643,63.3619,63.3898,415970.0
2015-12-01 09:30:00,68.77,68.86,68.35,68.62,50811.0,64.0417,64.1255,63.6506,63.902,50811.0
2015-12-01 09:35:00,68.64,69.34,68.58,69.21,79739.0,63.9207,64.5725,63.8648,64.4515,79739.0
2015-12-01 09:40:00,69.16,69.16,68.8,68.82,50899.0,64.4049,64.4049,64.0697,64.0883,50899.0
2015-12-01 09:45:00,68.88,69.0,68.8,68.97,19288.0,64.1442,64.2559,64.0697,64.228,19288.0
2015-12-01 09:50:00,69.06,69.07,68.65,68.72,25706.0,64.3118,64.3211,63.93,63.9952,25706.0
2015-12-01 09:55:00,68.68,68.73,68.39,68.53,60634.0,63.9579,64.0045,63.6878,63.8182,60634.0
2015-12-01 10:00:00,68.49,68.71,68.33,68.59,22890.0,63.781,63.9858,63.632,63.8741,22890.0
2015-12-01 10:05:00,68.57,68.77,68.49,68.63,27343.0,63.8555,64.0417,63.781,63.9113,27343.0
2015-12-01 10:10:00,68.64,68.81,68.62,68.68,59826.0,63.9207,64.079,63.902,63.9579,59826.0
2015-12-01 10:15:00,68.67,68.87,68.5,68.87,18525.0,63.9486,64.1348,63.7903,64.1348,18525.0
2015-12-01 10:20:00,68.87,68.87,68.55,68.63,22044.0,64.1348,64.1348,63.8368,63.9113,22044.0
2015-12-01 10:25:00,68.68,68.9,68.67,68.78,20813.0,63.9579,64.1628,63.9486,64.051,20813.0
2015-12-01 10:30:00,68.76,68.87,68.67,68.82,86440.0,64.0324,64.1348,63.9486,64.0883,86440.0
2015-12-01 10:35:00,68.75,69.05,68.72,69.01,15214.0,64.0231,64.3025,63.9952,64.2652,15214.0
2015-12-01 10:40:00,69.01,69.22,68.99,69.11,13283.0,64.2652,64.4608,64.2466,64.3583,13283.0
2015-12-01 10:45:00,69.14,69.27,69.05,69.14,44010.0,64.3863,64.5073,64.3025,64.3863,44010.0
2015-12-01 10:50:00,69.14,69.16,68.99,69.05,16867.0,64.3863,64.4049,64.2466,64.3025,16867.0
2015-12-01 10:55:00,69.06,69.12,69.02,69.08,19394.0,64.3118,64.3677,64.2745,64.3304,19394.0
2015-12-01 11:00:00,69.11,69.19,69.06,69.06,21613.0,64.3583,64.4328,64.3118,64.3118,21613.0
2015-12-01 11:05:00,69.07,69.11,69.04,69.06,28139.0,64.3211,64.3583,64.2932,64.3118,28139.0
2015-12-01 11:10:00,69.05,69.16,69.05,69.12,81959.0,64.3025,64.4049,64.3025,64.3677,81959.0
2015-12-01 11:15:00,69.12,69.24,69.09,69.2,20222.0,64.3677,64.4794,64.3397,64.4422,20222.0
2015-12-01 11:20:00,69.22,69.4,69.19,69.35,74173.0,64.4608,64.6284,64.4328,64.5818,74173.0
2015-12-01 11:25:00,69.37,69.43,69.3,69.41,43080.0,64.6005,64.6563,64.5353,64.6377,43080.0
2015-12-01 11:30:00,69.42,69.43,69.32,69.36,7170.0,64.647,64.6563,64.5539,64.5912,7170.0
2015-12-01 11:35:00,69.36,69.45,69.33,69.33,11400.0,64.5912,64.675,64.5632,64.5632,11400.0
2015-12-01 11:40:00,69.33,69.52,69.32,69.48,40454.0,64.5632,64.7402,64.5539,64.7029,40454.0
2015-12-01 11:45:00,69.5,69.7,69.41,69.6,110468.0,64.7215,64.9078,64.6377,64.8147,110468.0
2015-12-01 11:50:00,69.6,69.83,69.54,69.63,85191.0,64.8147,65.0288,64.7588,64.8426,85191.0
2015-12-01 11:55:00,69.62,69.71,69.51,69.53,30073.0,64.8333,64.9171,64.7308,64.7495,30073.0
2015-12-01 12:00:00,69.55,69.64,69.47,69.49,25396.0,64.7681,64.8519,64.6936,64.7122,25396.0
2015-12-01 12:05:00,69.46,69.5,69.38,69.38,6505.0,64.6843,64.7215,64.6098,64.6098,6505.0
2015-12-01 12:10:00,69.39,69.56,69.39,69.56,6961.0,64.6191,64.7774,64.6191,64.7774,6961.0
2015-12-01 12:15:00,69.55,69.62,69.52,69.54,6733.0,64.7681,64.8333,64.7402,64.7588,6733.0
2015-12-01 12:20:00,69.52,69.61,69.47,69.54,26846.0,64.7402,64.824,64.6936,64.7588,26846.0
2015-12-01 12:25:00,69.52,69.82,69.52,69.7,33880.0,64.7402,65.0195,64.7402,64.9078,33880.0
2015-12-01 12:30:00,69.7,69.86,69.68,69.76,24939.0,64.9078,65.0568,64.8892,64.9637,24939.0
2015-12-01 12:35:00,69.74,69.82,69.69,69.77,26423.0,64.945,65.0195,64.8985,64.973,26423.0
2015-12-01 12:40:00,69.78,69.88,69.78,69.82,15976.0,64.9823,65.0754,64.9823,65.0195,15976.0
2015-12-01 12:45:00,69.83,69.86,69.75,69.84,13874.0,65.0288,65.0568,64.9543,65.0382,13874.0
2015-12-01 12:50:00,69.82,69.92,69.78,69.92,18158.0,65.0195,65.1127,64.9823,65.1127,18158.0
2015-12-01 12:55:00,69.92,69.92,69.8,69.85,9469.0,65.1127,65.1127,65.0009,65.0475,9469.0
2015-12-01 13:00:00,69.87,69.91,69.82,69.89,12447.0,65.0661,65.1033,65.0195,65.0847,12447.0
2015-12-01 13:05:00,69.9,69.93,69.79,69.93,30967.0,65.094,65.122,64.9916,65.122,30967.0
2015-12-01 13:10:00,69.94,69.99,69.9,69.95,14885.0,65.1313,65.1778,65.094,65.1406,14885.0
2015-12-01 13:15:00,69.95,70.12,69.94,70.02,42295.0,65.1406,65.2989,65.1313,65.2058,42295.0
2015-12-01 13:20:00,70.03,70.13,69.98,70.06,22891.0,65.2151,65.3082,65.1685,65.243,22891.0
2015-12-01 13:25:00,70.04,70.04,69.96,69.99,11165.0,65.2244,65.2244,65.1499,65.1778,11165.0
2015-12-01 13:30:00,70.0,70.0,69.81,69.86,16180.0,65.1872,65.1872,65.0102,65.0568,16180.0
2015-12-01 13:35:00,69.88,69.93,69.8,69.85,10378.0,65.0754,65.122,65.0009,65.0475,10378.0
2015-12-01 13:40:00,69.84,69.91,69.81,69.84,9283.0,65.0382,65.1033,65.0102,65.0382,9283.0
2015-12-01 13:45:00,69.78,69.78,69.67,69.68,18016.0,64.9823,64.9823,64.8798,64.8892,18016.0
2015-12-01 13:50:00,69.69,69.74,69.67,69.73,9671.0,64.8985,64.945,64.8798,64.9357,9671.0
2015-12-01 13:55:00,69.72,69.73,69.69,69.72,13874.0,64.9264,64.9357,64.8985,64.9264,13874.0
2015-12-01 14:00:00,69.72,69.83,69.7,69.79,13435.0,64.9264,65.0288,64.9078,64.9916,13435.0
2015-12-01 14:05:00,69.79,69.89,69.78,69.81,16998.0,64.9916,65.0847,64.9823,65.0102,16998.0
2015-12-01 14:10:00,69.81,69.99,69.81,69.95,22365.0,65.0102,65.1778,65.0102,65.1406,22365.0
2015-12-01 14:15:00,69.96,70.05,69.91,70.0,16176.0,65.1499,65.2337,65.1033,65.1872,16176.0
2015-12-01 14:20:00,70.01,70.11,69.84,70.11,28473.0,65.1965,65.2896,65.0382,65.2896,28473.0
2015-12-01 14:25:00,70.09,70.26,70.05,70.22,74864.0,65.271,65.4293,65.2337,65.392,74864.0
2015-12-01 14:30:00,70.23,70.24,70.15,70.19,19710.0,65.4013,65.4107,65.3268,65.3641,19710.0
2015-12-01 14:35:00,70.19,70.36,70.18,70.36,39773.0,65.3641,65.5224,65.3548,65.5224,39773.0
2015-12-01 14:40:00,70.36,70.55,70.32,70.55,111683.0,65.5224,65.6993,65.4852,65.6993,111683.0
2015-12-01 14:45:00,70.55,71.05,70.54,71.03,171179.0,65.6993,66.165,65.69,66.1463,171179.0
2015-12-01 14:50:00,71.06,71.21,70.8,70.8,90728.0,66.1743,66.314,65.9321,65.9321,90728.0
2015-12-01 14:55:00,70.82,71.17,70.7,70.9,47893.0,65.9508,66.2767,65.839,66.0253,47893.0
2015-12-01 15:00:00,70.89,70.93,70.82,70.82,20716.0,66.016,66.0532,65.9508,65.9508,20716.0
2015-12-01 15:05:00,70.84,70.93,70.82,70.85,51050.0,65.9694,66.0532,65.9508,65.9787,51050.0
2015-12-01 15:10:00,70.85,70.88,70.68,70.87,44711.0,65.9787,66.0066,65.8204,65.9973,44711.0
2015-12-01 15:15:00,70.88,71.03,70.87,70.96,50516.0,66.0066,66.1463,65.9973,66.0811,50516.0
2015-12-01 15:20:00,70.96,71.02,70.87,70.97,48841.0,66.0811,66.137,65.9973,66.0905,48841.0
2015-12-01 15:25:00,70.97,71.23,70.92,71.17,121321.0,66.0905,66.3326,66.0439,66.2767,121321.0
2015-12-01 15:30:00,71.16,71.23,71.09,71.16,96351.0,66.2674,66.3326,66.2022,66.2674,96351.0
2015-12-01 15:35:00,71.17,71.63,71.15,71.51,189398.0,66.2767,66.7051,66.2581,66.5933,189398.0
2015-12-01 15:40:00,71.5,71.5,71.25,71.3,79219.0,66.584,66.584,66.3512,66.3978,79219.0
2015-12-01 15:45:00,71.3,71.34,71.16,71.21,91273.0,66.3978,66.435,66.2674,66.314,91273.0
2015-12-01 15:50:00,71.22,71.26,71.1,71.11,104208.0,66.3233,66.3605,66.2115,66.2208,104208.0
2015-12-01 15:55:00,71.12,71.23,71.08,71.16,261725.0,66.2301,66.3326,66.1929,66.2674,261725.0
2015-12-02 09:30:00,71.01,71.31,70.94,70.94,46621.0,66.1277,66.4071,66.0625,66.0625,46621.0
2015-12-02 09:35:00,70.88,71.84,70.88,71.71,35153.0,66.0066,66.9006,66.0066,66.7796,35153.0
2015-12-02 09:40:00,71.8,71.8,71.6,71.63,18050.0,66.8634,66.8634,66.6771,66.7051,18050.0
2015-12-02 09:45:00,71.67,71.94,71.57,71.94,72222.0,66.7423,66.9938,66.6492,66.9938,72222.0
2015-12-02 09:50:00,71.93,72.03,71.6,71.73,50512.0,66.9845,67.0776,66.6771,66.7982,50512.0
2015-12-02 09:55:00,71.71,72.3,71.71,72.11,73492.0,66.7796,67.329,66.7796,67.1521,73492.0
2015-12-02 10:00:00,72.03,72.09,71.76,71.92,47943.0,67.0776,67.1335,66.8261,66.9751,47943.0
2015-12-02 10:05:00,71.96,71.96,71.62,71.7,45995.0,67.0124,67.0124,66.6958,66.7703,45995.0
2015-12-02 10:10:00,71.63,71.63,71.21,71.21,149202.0,66.7051,66.7051,66.314,66.314,149202.0
2015-12-02 10:15:00,71.23,71.59,71.15,71.59,57368.0,66.3326,66.6678,66.2581,66.6678,57368.0
2015-12-02 10:20:00,71.59,71.6,71.38,71.6,60446.0,66.6678,66.6771,66.4723,66.6771,60446.0
2015-12-02 10:25:00,71.6,71.62,71.48,71.55,56778.0,66.6771,66.6958,66.5654,66.6306,56778.0
2015-12-02 10:30:00,71.55,71.69,71.52,71.68,40559.0,66.6306,66.761,66.6026,66.7516,40559.0
2015-12-02 10:35:00,71.66,71.78,71.56,71.74,58700.0,66.733,66.8448,66.6399,66.8075,58700.0
2015-12-02 10:40:00,71.68,71.75,71.44,71.63,31527.0,66.7516,66.8168,66.5281,66.7051,31527.0
2015-12-02 10:45:00,71.58,71.65,71.56,71.65,54245.0,66.6585,66.7237,66.6399,66.7237,54245.0
2015-12-02 10:50:00,71.64,71.82,71.63,71.81,22256.0,66.7144,66.882,66.7051,66.8727,22256.0
2015-12-02 10:55:00,71.81,71.83,71.73,71.77,10309.0,66.8727,66.8913,66.7982,66.8355,10309.0
2015-12-02 11:00:00,71.77,71.77,71.4,71.44,84611.0,66.8355,66.8355,66.4909,66.5281,84611.0
2015-12-02 11:05:00,71.44,71.5,71.38,71.46,47174.0,66.5281,66.584,66.4723,66.5468,47174.0
2015-12-02 11:10:00,71.48,71.55,71.45,71.51,18718.0,66.5654,66.6306,66.5375,66.5933,18718.0
2015-12-02 11:15:00,71.52,71.59,71.46,71.55,23566.0,66.6026,66.6678,66.5468,66.6306,23566.0
2015-12-02 11:20:00,71.61,71.65,71.58,71.6,17393.0,66.6865,66.7237,66.6585,66.6771,17393.0
2015-12-02 11:25:00,71.6,71.61,71.49,71.5,28015.0,66.6771,66.6865,66.5747,66.584,28015.0
2015-12-02 11:30:00,71.52,71.56,71.48,71.55,46623.0,66.6026,66.6399,66.5654,66.6306,46623.0
2015-12-02 11:35:00,71.55,71.58,71.47,71.47,20231.0,66.6306,66.6585,66.5561,66.5561,20231.0
2015-12-02 11:40:00,71.47,71.51,71.4,71.47,74676.0,66.5561,66.5933,66.4909,66.5561,74676.0
2015-12-02 11:45:00,71.47,71.48,71.25,71.27,46988.0,66.5561,66.5654,66.3512,66.3698,46988.0
2015-12-02 11:50:00,71.26,71.26,71.11,71.12,30468.0,66.3605,66.3605,66.2208,66.2301,30468.0
2015-12-02 11:55:00,71.12,71.14,71.08,71.1,46896.0,66.2301,66.2488,66.1929,66.2115,46896.0
2015-12-02 12:00:00,71.12,71.2,71.1,71.2,40441.0,66.2301,66.3046,66.2115,66.3046,40441.0
2015-12-02 12:05:00,71.2,71.2,71.02,71.04,42735.0,66.3046,66.3046,66.137,66.1556,42735.0
2015-12-02 12:10:00,71.04,71.17,71.04,71.13,16914.0,66.1556,66.2767,66.1556,66.2395,16914.0
2015-12-02 12:15:00,71.14,71.24,71.13,71.2,16226.0,66.2488,66.3419,66.2395,66.3046,16226.0
2015-12-02 12:20:00,71.19,71.29,71.19,71.29,6672.0,66.2953,66.3885,66.2953,66.3885,6672.0
2015-12-02 12:25:00,71.29,71.33,71.19,71.33,15999.0,66.3885,66.4257,66.2953,66.4257,15999.0
2015-12-02 12:30:00,71.33,71.38,71.24,71.31,10689.0,66.4257,66.4723,66.3419,66.4071,10689.0
2015-12-02 12:35:00,71.31,71.44,71.2,71.44,17115.0,66.4071,66.5281,66.3046,66.5281,17115.0
2015-12-02 12:40:00,71.41,71.45,71.4,71.41,6653.0,66.5002,66.5375,66.4909,66.5002,6653.0
2015-12-02 12:45:00,71.43,71.45,71.36,71.4,10041.0,66.5188,66.5375,66.4536,66.4909,10041.0
2015-12-02 12:50:00,71.4,71.42,71.37,71.4,13845.0,66.4909,66.5095,66.463,66.4909,13845.0
2015-12-02 12:55:00,71.39,71.4,71.29,71.36,50120.0,66.4816,66.4909,66.3885,66.4536,50120.0
2015-12-02 13:00:00,71.36,71.37,71.3,71.34,31527.0,66.4536,66.463,66.3978,66.435,31527.0
2015-12-02 13:05:00,71.34,71.42,71.33,71.4,45867.0,66.435,66.5095,66.4257,66.4909,45867.0
2015-12-02 13:10:00,71.4,71.5,71.37,71.5,40743.0,66.4909,66.584,66.463,66.584,40743.0
2015-12-02 13:15:00,71.49,71.6,71.49,71.55,86588.0,66.5747,66.6771,66.5747,66.6306,86588.0
2015-12-02 13:20:00,71.5,71.55,71.47,71.5,52857.0,66.584,66.6306,66.5561,66.584,52857.0
2015-12-02 13:25:00,71.5,71.52,71.47,71.5,103888.0,66.584,66.6026,66.5561,66.584,103888.0
2015-12-02 13:30:00,71.5,71.55,71.37,71.37,33442.0,66.584,66.6306,66.463,66.463,33442.0
2015-12-02 13:35:00,71.37,71.39,71.2,71.2,74984.0,66.463,66.4816,66.3046,66.3046,74984.0
2015-12-02 13:40:00,71.22,71.27,71.18,71.18,15144.0,66.3233,66.3698,66.286,66.286,15144.0
2015-12-02 13:45:00,71.18,71.27,71.17,71.22,22359.0,66.286,66.3698,66.2767,66.3233,22359.0
2015-12-02 13:50:00,71.21,71.23,71.09,71.09,26366.0,66.314,66.3326,66.2022,66.2022,26366.0
2015-12-02 13:55:00,71.09,71.12,71.01,71.01,12291.0,66.2022,66.2301,66.1277,66.1277,12291.0
2015-12-02 14:00:00,71.01,71.03,70.73,70.73,31561.0,66.1277,66.1463,65.867,65.867,31561.0
2015-12-02 14:05:00,70.73,70.73,70.61,70.69,82827.0,65.867,65.867,65.7552,65.8297,82827.0
2015-12-02 14:10:00,70.69,70.71,70.59,70.66,23223.0,65.8297,65.8483,65.7366,65.8018,23223.0
2015-12-02 14:15:00,70.65,70.65,70.38,70.42,142815.0,65.7925,65.7925,65.541,65.5783,142815.0
2015-12-02 14:20:00,70.42,70.57,70.36,70.5,111189.0,65.5783,65.718,65.5224,65.6528,111189.0
2015-12-02 14:25:00,70.48,70.53,70.38,70.41,28497.0,65.6342,65.6807,65.541,65.569,28497.0
2015-12-02 14:30:00,70.41,70.55,70.4,70.53,28198.0,65.569,65.6993,65.5597,65.6807,28198.0
2015-12-02 14:35:00,70.52,70.52,70.35,70.35,21082.0,65.6714,65.6714,65.5131,65.5131,21082.0
2015-12-02 14:40:00,70.36,70.44,70.32,70.35,31741.0,65.5224,65.5969,65.4852,65.5131,31741.0
2015-12-02 14:45:00,70.35,70.36,70.11,70.11,86419.0,65.5131,65.5224,65.2896,65.2896,86419.0
2015-12-02 14:50:00,70.11,70.31,70.05,70.29,68118.0,65.2896,65.4758,65.2337,65.4572,68118.0
2015-12-02 14:55:00,70.28,70.3,70.06,70.1,142673.0,65.4479,65.4665,65.243,65.2803,142673.0
2015-12-02 15:00:00,70.1,70.3,70.09,70.23,94943.0,65.2803,65.4665,65.271,65.4013,94943.0
2015-12-02 15:05:00,70.22,70.24,70.05,70.12,109960.0,65.392,65.4107,65.2337,65.2989,109960.0
2015-12-02 15:10:00,70.12,70.2,70.11,70.15,48657.0,65.2989,65.3734,65.2896,65.3268,48657.0
2015-12-02 15:15:00,70.14,70.23,70.1,70.2,55243.0,65.3175,65.4013,65.2803,65.3734,55243.0
2015-12-02 15:20:00,70.21,70.23,70.18,70.2,41097.0,65.3827,65.4013,65.3548,65.3734,41097.0
2015-12-02 15:25:00,70.2,70.22,70.12,70.13,58684.0,65.3734,65.392,65.2989,65.3082,58684.0
2015-12-02 15:30:00,70.14,70.17,69.97,70.03,79141.0,65.3175,65.3455,65.1592,65.2151,79141.0
2015-12-02 15:35:00,70.03,70.03,69.77,69.79,110442.0,65.2151,65.2151,64.973,64.9916,110442.0
2015-12-02 15:40:00,69.77,69.99,69.74,69.96,126392.0,64.973,65.1778,64.945,65.1499,126392.0
2015-12-02 15:45:00,69.95,69.96,69.77,69.78,85788.0,65.1406,65.1499,64.973,64.9823,85788.0
2015-12-02 15:50:00,69.77,69.96,69.76,69.91,80255.0,64.973,65.1499,64.9637,65.1033,80255.0
2015-12-02 15:55:00,69.91,70.03,69.88,70.01,147792.0,65.1033,65.2151,65.0754,65.1965,147792.0
2015-12-03 09:30:00,70.02,70.3,69.9,70.16,94803.0,65.2058,65.4665,65.094,65.3362,94803.0
2015-12-03 09:35:00,70.16,70.56,70.01,70.13,71141.0,65.3362,65.7086,65.1965,65.3082,71141.0
2015-12-03 09:40:00,70.17,70.39,70.07,70.13,73189.0,65.3455,65.5503,65.2523,65.3082,73189.0
2015-12-03 09:45:00,70.11,70.4,69.98,69.98,63383.0,65.2896,65.5597,65.1685,65.1685,63383.0
2015-12-03 09:50:00,69.98,70.07,69.75,69.85,67586.0,65.1685,65.2523,64.9543,65.0475,67586.0
2015-12-03 09:55:00,69.88,70.0,69.73,69.93,19539.0,65.0754,65.1872,64.9357,65.122,19539.0
2015-12-03 10:00:00,69.93,70.02,69.65,69.65,132047.0,65.122,65.2058,64.8612,64.8612,132047.0
2015-12-03 10:05:00,69.65,69.73,69.35,69.62,69409.0,64.8612,64.9357,64.5818,64.8333,69409.0
2015-12-03 10:10:00,69.62,69.71,69.47,69.7,24101.0,64.8333,64.9171,64.6936,64.9078,24101.0
2015-12-03 10:15:00,69.7,69.96,69.63,69.67,41247.0,64.9078,65.1499,64.8426,64.8798,41247.0
2015-12-03 10:20:00,69.66,69.72,69.41,69.59,22728.0,64.8705,64.9264,64.6377,64.8053,22728.0
2015-12-03 10:25:00,69.6,69.74,69.49,69.61,41058.0,64.8147,64.945,64.7122,64.824,41058.0
2015-12-03 10:30:00,69.61,69.79,69.5,69.78,47264.0,64.824,64.9916,64.7215,64.9823,47264.0
2015-12-03 10:35:00,69.8,69.82,69.61,69.65,20869.0,65.0009,65.0195,64.824,64.8612,20869.0
2015-12-03 10:40:00,69.62,69.79,69.55,69.73,13322.0,64.8333,64.9916,64.7681,64.9357,13322.0
2015-12-03 10:45:00,69.72,69.79,69.69,69.76,27346.0,64.9264,64.9916,64.8985,64.9637,27346.0
2015-12-03 10:50:00,69.72,69.78,69.63,69.66,16800.0,64.9264,64.9823,64.8426,64.8705,16800.0
2015-12-03 10:55:00,69.68,69.75,69.6,69.6,18820.0,64.8892,64.9543,64.8147,64.8147,18820.0
2015-12-03 11:00:00,69.66,69.78,69.65,69.67,20700.0,64.8705,64.9823,64.8612,64.8798,20700.0
2015-12-03 11:05:00,69.66,69.84,69.66,69.78,23663.0,64.8705,65.0382,64.8705,64.9823,23663.0
2015-12-03 11:10:00,69.76,69.86,69.74,69.76,10962.0,64.9637,65.0568,64.945,64.9637,10962.0
2015-12-03 11:15:00,69.8,69.81,69.42,69.59,59126.0,65.0009,65.0102,64.647,64.8053,59126.0
2015-12-03 11:20:00,69.62,69.62,69.47,69.51,11294.0,64.8333,64.8333,64.6936,64.7308,11294.0
2015-12-03 11:25:00,69.51,69.61,69.38,69.38,34190.0,64.7308,64.824,64.6098,64.6098,34190.0
2015-12-03 11:30:00,69.41,69.43,69.28,69.34,16053.0,64.6377,64.6563,64.5167,64.5725,16053.0
2015-12-03 11:35:00,69.34,69.34,69.22,69.28,20952.0,64.5725,64.5725,64.4608,64.5167,20952.0
2015-12-03 11:40:00,69.28,69.31,69.14,69.18,14293.0,64.5167,64.5446,64.3863,64.4235,14293.0
2015-12-03 11:45:00,69.2,69.21,69.09,69.18,11122.0,64.4422,64.4515,64.3397,64.4235,11122.0
2015-12-03 11:50:00,69.2,69.21,69.08,69.08,11596.0,64.4422,64.4515,64.3304,64.3304,11596.0
2015-12-03 11:55:00,69.1,69.14,69.07,69.1,20695.0,64.349,64.3863,64.3211,64.349,20695.0
2015-12-03 12:00:00,69.1,69.15,69.03,69.05,13841.0,64.349,64.3956,64.2838,64.3025,13841.0
2015-12-03 12:05:00,69.03,69.03,68.89,68.92,13945.0,64.2838,64.2838,64.1535,64.1814,13945.0
2015-12-03 12:10:00,68.94,68.96,68.82,68.91,10901.0,64.2,64.2187,64.0883,64.1721,10901.0
2015-12-03 12:15:00,68.91,68.95,68.82,68.86,9229.0,64.1721,64.2093,64.0883,64.1255,9229.0
2015-12-03 12:20:00,68.85,68.85,68.62,68.66,13096.0,64.1162,64.1162,63.902,63.9393,13096.0
2015-12-03 12:25:00,68.63,68.75,68.58,68.64,22797.0,63.9113,64.0231,63.8648,63.9207,22797.0
2015-12-03 12:30:00,68.63,68.66,68.47,68.56,28347.0,63.9113,63.9393,63.7623,63.8462,28347.0
2015-12-03 12:35:00,68.58,68.84,68.52,68.84,24172.0,63.8648,64.1069,63.8089,64.1069,24172.0
2015-12-03 12:40:00,68.84,68.85,68.77,68.79,26202.0,64.1069,64.1162,64.0417,64.0603,26202.0
2015-12-03 12:45:00,68.8,68.92,68.8,68.8,15597.0,64.0697,64.1814,64.0697,64.0697,15597.0
2015-12-03 12:50:00,68.84,68.85,68.66,68.7,24168.0,64.1069,64.1162,63.9393,63.9765,24168.0
2015-12-03 12:55:00,68.69,68.69,68.43,68.45,35416.0,63.9672,63.9672,63.7251,63.7437,35416.0
2015-12-03 13:00:00,68.43,68.46,68.28,68.31,29859.0,63.7251,63.753,63.5854,63.6133,29859.0
2015-12-03 13:05:00,68.35,68.35,68.19,68.27,28822.0,63.6506,63.6506,63.5016,63.5761,28822.0
2015-12-03 13:10:00,68.26,68.3,68.21,68.21,37809.0,63.5668,63.604,63.5202,63.5202,37809.0
2015-12-03 13:15:00,68.22,68.26,68.15,68.18,32351.0,63.5295,63.5668,63.4643,63.4923,32351.0
2015-12-03 13:20:00,68.18,68.25,68.07,68.11,35586.0,63.4923,63.5575,63.3898,63.4271,35586.0
2015-12-03 13:25:00,68.13,68.17,68.04,68.08,29831.0,63.4457,63.483,63.3619,63.3992,29831.0
2015-12-03 13:30:00,68.08,68.08,67.83,67.83,49604.0,63.3992,63.3992,63.1664,63.1664,49604.0
2015-12-03 13:35:00,67.82,67.91,67.8,67.86,20268.0,63.157,63.2409,63.1384,63.1943,20268.0
2015-12-03 13:40:00,67.87,67.88,67.75,67.76,41041.0,63.2036,63.2129,63.0919,63.1012,41041.0
2015-12-03 13:45:00,67.75,67.75,67.51,67.55,39419.0,63.0919,63.0919,62.8684,62.9056,39419.0
2015-12-03 13:50:00,67.55,67.55,67.43,67.43,21928.0,62.9056,62.9056,62.7939,62.7939,21928.0
2015-12-03 13:55:00,67.43,67.47,67.26,67.27,43755.0,62.7939,62.8311,62.6355,62.6449,43755.0
2015-12-03 14:00:00,67.27,67.37,67.09,67.31,52700.0,62.6449,62.738,62.4772,62.6821,52700.0
2015-12-03 14:05:00,67.3,67.43,67.23,67.43,59312.0,62.6728,62.7939,62.6076,62.7939,59312.0
2015-12-03 14:10:00,67.43,67.58,67.42,67.56,44450.0,62.7939,62.9335,62.7845,62.9149,44450.0
2015-12-03 14:15:00,67.58,67.62,67.52,67.58,35315.0,62.9335,62.9708,62.8777,62.9335,35315.0
2015-12-03 14:20:00,67.58,67.6,67.26,67.27,34209.0,62.9335,62.9522,62.6355,62.6449,34209.0
2015-12-03 14:25:00,67.27,67.3,67.08,67.1,38182.0,62.6449,62.6728,62.4679,62.4865,38182.0
2015-12-03 14:30:00,67.09,67.11,66.91,67.03,50167.0,62.4772,62.4959,62.3096,62.4214,50167.0
2015-12-03 14:35:00,67.03,67.09,66.93,67.09,58602.0,62.4214,62.4772,62.3282,62.4772,58602.0
2015-12-03 14:40:00,67.1,67.12,66.82,66.92,56941.0,62.4865,62.5052,62.2258,62.3189,56941.0
2015-12-03 14:45:00,66.95,66.96,66.84,66.93,32973.0,62.3469,62.3562,62.2444,62.3282,32973.0
2015-12-03 14:50:00,66.92,67.19,66.92,67.18,37982.0,62.3189,62.5704,62.3189,62.561,37982.0
2015-12-03 14:55:00,67.18,67.26,67.15,67.26,43141.0,62.561,62.6355,62.5331,62.6355,43141.0
2015-12-03 15:00:00,67.26,67.61,67.19,67.56,86580.0,62.6355,62.9615,62.5704,62.9149,86580.0
2015-12-03 15:05:00,67.56,67.58,67.39,67.48,68526.0,62.9149,62.9335,62.7566,62.8404,68526.0
2015-12-03 15:10:00,67.47,67.53,67.39,67.43,80170.0,62.8311,62.887,62.7566,62.7939,80170.0
2015-12-03 15:15:00,67.43,67.45,67.31,67.33,43128.0,62.7939,62.8125,62.6821,62.7007,43128.0
2015-12-03 15:20:00,67.32,67.58,67.28,67.58,71445.0,62.6914,62.9335,62.6542,62.9335,71445.0
2015-12-03 15:25:00,67.58,67.65,67.53,67.64,79003.0,62.9335,62.9987,62.887,62.9894,79003.0
2015-12-03 15:30:00,67.64,67.69,67.59,67.62,100119.0,62.9894,63.036,62.9429,62.9708,100119.0
2015-12-03 15:35:00,67.61,67.84,67.54,67.78,78522.0,62.9615,63.1757,62.8963,63.1198,78522.0
2015-12-03 15:40:00,67.78,67.78,67.53,67.57,71959.0,63.1198,63.1198,62.887,62.9242,71959.0
2015-12-03 15:45:00,67.57,67.57,67.43,67.47,99916.0,62.9242,62.9242,62.7939,62.8311,99916.0
2015-12-03 15:50:00,67.47,67.52,67.31,67.42,146104.0,62.8311,62.8777,62.6821,62.7845,146104.0
2015-12-03 15:55:00,67.41,67.41,67.29,67.39,224628.0,62.7752,62.7752,62.6635,62.7566,224628.0
2015-12-04 09:30:00,67.72,67.96,67.37,67.96,41986.0,63.0639,63.2874,62.738,63.2874,41986.0
2015-12-04 09:35:00,67.85,68.02,67.26,67.76,33588.0,63.185,63.3433,62.6355,63.1012,33588.0
2015-12-04 09:40:00,67.92,68.26,67.88,68.12,50785.0,63.2502,63.5668,63.2129,63.4364,50785.0
2015-12-04 09:45:00,68.13,68.43,68.12,68.31,71183.0,63.4457,63.7251,63.4364,63.6133,71183.0
2015-12-04 09:50:00,68.29,68.41,67.99,68.03,75256.0,63.5947,63.7065,63.3154,63.3526,75256.0
2015-12-04 09:55:00,68.07,68.21,67.93,67.93,26860.0,63.3898,63.5202,63.2595,63.2595,26860.0
2015-12-04 10:00:00,68.0,68.14,67.96,68.03,40499.0,63.3247,63.455,63.2874,63.3526,40499.0
2015-12-04 10:05:00,67.99,67.99,67.81,67.88,21033.0,63.3154,63.3154,63.1477,63.2129,21033.0
2015-12-04 10:10:00,67.87,67.98,67.77,67.95,22294.0,63.2036,63.306,63.1105,63.2781,22294.0
2015-12-04 10:15:00,67.95,67.97,67.82,67.9,86097.0,63.2781,63.2967,63.157,63.2315,86097.0
2015-12-04 10:20:00,67.9,68.1,67.9,67.97,71797.0,63.2315,63.4178,63.2315,63.2967,71797.0
2015-12-04 10:25:00,67.99,68.05,67.83,67.87,82690.0,63.3154,63.3712,63.1664,63.2036,82690.0
2015-12-04 10:30:00,67.9,67.92,67.69,67.77,28615.0,63.2315,63.2502,63.036,63.1105,28615.0
2015-12-04 10:35:00,67.75,67.99,67.68,67.92,49146.0,63.0919,63.3154,63.0267,63.2502,49146.0
2015-12-04 10:40:00,67.91,68.0,67.7,67.7,55928.0,63.2409,63.3247,63.0453,63.0453,55928.0
2015-12-04 10:45:00,67.69,67.75,67.36,67.45,84942.0,63.036,63.0919,62.7287,62.8125,84942.0
2015-12-04 10:50:00,67.45,67.65,67.41,67.59,32061.0,62.8125,62.9987,62.7752,62.9429,32061.0
2015-12-04 10:55:00,67.61,67.71,67.47,67.69,47733.0,62.9615,63.0546,62.8311,63.036,47733.0
2015-12-04 11:00:00,67.68,67.69,67.51,67.51,42323.0,63.0267,63.036,62.8684,62.8684,42323.0
2015-12-04 11:05:00,67.53,67.58,67.39,67.41,42373.0,62.887,62.9335,62.7566,62.7752,42373.0
2015-12-04 11:10:00,67.39,67.58,67.38,67.56,30861.0,62.7566,62.9335,62.7473,62.9149,30861.0
2015-12-04 11:15:00,67.58,67.63,67.52,67.56,15900.0,62.9335,62.9801,62.8777,62.9149,15900.0
2015-12-04 11:20:00,67.57,67.78,67.52,67.77,13565.0,62.9242,63.1198,62.8777,63.1105,13565.0
2015-12-04 11:25:00,67.77,67.85,67.43,67.43,40371.0,63.1105,63.185,62.7939,62.7939,40371.0
2015-12-04 11:30:00,67.48,67.5,67.32,67.41,26352.0,62.8404,62.859,62.6914,62.7752,26352.0
2015-12-04 11:35:00,67.38,67.5,67.37,67.37,24007.0,62.7473,62.859,62.738,62.738,24007.0
2015-12-04 11:40:00,67.37,67.38,67.01,67.15,52417.0,62.738,62.7473,62.4027,62.5331,52417.0
2015-12-04 11:45:00,67.19,67.29,67.16,67.21,18708.0,62.5704,62.6635,62.5424,62.589,18708.0
2015-12-04 11:50:00,67.22,67.39,67.13,67.26,33513.0,62.5983,62.7566,62.5145,62.6355,33513.0
2015-12-04 11:55:00,67.23,67.4,67.1,67.38,13813.0,62.6076,62.7659,62.4865,62.7473,13813.0
2015-12-04 12:00:00,67.38,67.4,67.25,67.28,17331.0,62.7473,62.7659,62.6262,62.6542,17331.0
2015-12-04 12:05:00,67.28,67.51,67.27,67.47,26161.0,62.6542,62.8684,62.6449,62.8311,26161.0
2015-12-04 12:10:00,67.47,67.52,67.37,67.51,15484.0,62.8311,62.8777,62.738,62.8684,15484.0
2015-12-04 12:15:00,67.49,67.52,67.38,67.42,21402.0,62.8497,62.8777,62.7473,62.7845,21402.0
2015-12-04 12:20:00,67.46,67.54,67.45,67.54,14636.0,62.8218,62.8963,62.8125,62.8963,14636.0
2015-12-04 12:25:00,67.54,67.6,67.44,67.52,19505.0,62.8963,62.9522,62.8032,62.8777,19505.0
2015-12-04 12:30:00,67.51,67.78,67.51,67.78,28384.0,62.8684,63.1198,62.8684,63.1198,28384.0
2015-12-04 12:35:00,67.78,67.94,67.67,67.75,47666.0,63.1198,63.2688,63.0174,63.0919,47666.0
2015-12-04 12:40:00,67.77,67.85,67.58,67.59,27037.0,63.1105,63.185,62.9335,62.9429,27037.0
2015-12-04 12:45:00,67.61,67.85,67.59,67.76,16763.0,62.9615,63.185,62.9429,63.1012,16763.0
2015-12-04 12:50:00,67.78,67.89,67.65,67.7,17884.0,63.1198,63.2222,62.9987,63.0453,17884.0
2015-12-04 12:55:00,67.73,67.89,67.73,67.84,14684.0,63.0732,63.2222,63.0732,63.1757,14684.0
2015-12-04 13:00:00,67.85,68.03,67.83,68.02,19298.0,63.185,63.3526,63.1664,63.3433,19298.0
2015-12-04 13:05:00,68.02,68.1,67.98,68.07,27130.0,63.3433,63.4178,63.306,63.3898,27130.0
2015-12-04 13:10:00,68.07,68.16,67.96,68.0,36291.0,63.3898,63.4737,63.2874,63.3247,36291.0
2015-12-04 13:15:00,67.99,68.1,67.96,67.98,44715.0,63.3154,63.4178,63.2874,63.306,44715.0
2015-12-04 13:20:00,68.0,68.07,67.96,68.07,51417.0,63.3247,63.3898,63.2874,63.3898,51417.0
2015-12-04 13:25:00,68.07,68.15,68.04,68.13,15777.0,63.3898,63.4643,63.3619,63.4457,15777.0
2015-12-04 13:30:00,68.18,68.2,68.0,68.0,14867.0,63.4923,63.5109,63.3247,63.3247,14867.0
2015-12-04 13:35:00,68.0,68.02,67.82,67.89,14364.0,63.3247,63.3433,63.157,63.2222,14364.0
2015-12-04 13:40:00,67.9,67.98,67.78,67.85,42243.0,63.2315,63.306,63.1198,63.185,42243.0
2015-12-04 13:45:00,67.85,67.89,67.72,67.78,20369.0,63.185,63.2222,63.0639,63.1198,20369.0
2015-12-04 13:50:00,67.79,67.93,67.79,67.93,12709.0,63.1291,63.2595,63.1291,63.2595,12709.0
2015-12-04 13:55:00,67.94,67.96,67.89,67.92,16520.0,63.2688,63.2874,63.2222,63.2502,16520.0
2015-12-04 14:00:00,67.94,68.01,67.9,67.97,10232.0,63.2688,63.334,63.2315,63.2967,10232.0
2015-12-04 14:05:00,67.98,68.05,67.95,67.95,14439.0,63.306,63.3712,63.2781,63.2781,14439.0
2015-12-04 14:10:00,67.94,67.96,67.79,67.95,30534.0,63.2688,63.2874,63.1291,63.2781,30534.0
2015-12-04 14:15:00,67.99,68.01,67.79,67.79,17594.0,63.3154,63.334,63.1291,63.1291,17594.0
2015-12-04 14:20:00,67.78,67.78,67.65,67.7,26415.0,63.1198,63.1198,62.9987,63.0453,26415.0
2015-12-04 14:25:00,67.7,67.89,67.67,67.89,19951.0,63.0453,63.2222,63.0174,63.2222,19951.0
2015-12-04 14:30:00,67.87,67.87,67.54,67.54,59371.0,63.2036,63.2036,62.8963,62.8963,59371.0
2015-12-04 14:35:00,67.55,67.55,67.46,67.52,85851.0,62.9056,62.9056,62.8218,62.8777,85851.0
2015-12-04 14:40:00,67.55,67.8,67.53,67.75,20765.0,62.9056,63.1384,62.887,63.0919,20765.0
2015-12-04 14:45:00,67.79,67.8,67.47,67.67,77449.0,63.1291,63.1384,62.8311,63.0174,77449.0
2015-12-04 14:50:00,67.69,67.69,67.31,67.61,114734.0,63.036,63.036,62.6821,62.9615,114734.0
2015-12-04 14:55:00,67.6,67.61,67.31,67.42,92526.0,62.9522,62.9615,62.6821,62.7845,92526.0
2015-12-04 15:00:00,67.44,67.47,67.12,67.19,92933.0,62.8032,62.8311,62.5052,62.5704,92933.0
2015-12-04 15:05:00,67.24,67.64,67.24,67.55,39185.0,62.6169,62.9894,62.6169,62.9056,39185.0
2015-12-04 15:10:00,67.55,67.67,67.53,67.54,32831.0,62.9056,63.0174,62.887,62.8963,32831.0
2015-12-04 15:15:00,67.52,67.57,67.42,67.45,41068.0,62.8777,62.9242,62.7845,62.8125,41068.0
2015-12-04 15:20:00,67.44,67.5,67.3,67.31,45230.0,62.8032,62.859,62.6728,62.6821,45230.0
2015-12-04 15:25:00,67.29,67.39,67.23,67.39,73314.0,62.6635,62.7566,62.6076,62.7566,73314.0
2015-12-04 15:30:00,67.4,67.4,67.23,67.33,76865.0,62.7659,62.7659,62.6076,62.7007,76865.0
2015-12-04 15:35:00,67.33,67.34,67.22,67.24,61162.0,62.7007,62.71,62.5983,62.6169,61162.0
2015-12-04 15:40:00,67.24,67.35,67.23,67.3,79156.0,62.6169,62.7194,62.6076,62.6728,79156.0
2015-12-04 15:45:00,67.3,67.33,67.04,67.09,136912.0,62.6728,62.7007,62.4307,62.4772,136912.0
2015-12-04 15:50:00,67.1,67.27,67.1,67.25,108242.0,62.4865,62.6449,62.4865,62.6262,108242.0
2015-12-04 15:55:00,67.25,67.27,67.21,67.25,163633.0,62.6262,62.6449,62.589,62.6262,163633.0
2015-12-07 09:30:00,67.28,67.31,66.94,66.94,42349.0,62.6542,62.6821,62.3375,62.3375,42349.0
2015-12-07 09:35:00,67.06,67.08,66.86,66.92,25291.0,62.4493,62.4679,62.263,62.3189,25291.0
2015-12-07 09:40:00,66.89,66.89,66.6,66.76,29034.0,62.291,62.291,62.0209,62.1699,29034.0
2015-12-07 09:45:00,66.76,66.84,66.6,66.67,30770.0,62.1699,62.2444,62.0209,62.0861,30770.0
2015-12-07 09:50:00,66.68,66.69,66.47,66.57,40495.0,62.0954,62.1047,61.8999,61.993,40495.0
2015-12-07 09:55:00,66.56,66.72,66.5,66.65,54342.0,61.9837,62.1327,61.9278,62.0675,54342.0
2015-12-07 10:00:00,66.65,66.68,66.38,66.5,41241.0,62.0675,62.0954,61.816,61.9278,41241.0
2015-12-07 10:05:00,66.5,66.63,66.41,66.48,27755.0,61.9278,62.0489,61.844,61.9092,27755.0
2015-12-07 10:10:00,66.44,66.58,66.43,66.56,28622.0,61.8719,62.0023,61.8626,61.9837,28622.0
2015-12-07 10:15:00,66.58,66.82,66.5,66.65,47189.0,62.0023,62.2258,61.9278,62.0675,47189.0
2015-12-07 10:20:00,66.65,66.65,66.36,66.45,26829.0,62.0675,62.0675,61.7974,61.8812,26829.0
2015-12-07 10:25:00,66.44,66.45,66.16,66.19,26391.0,61.8719,61.8812,61.6112,61.6391,26391.0
2015-12-07 10:30:00,66.26,66.47,66.18,66.4,33525.0,61.7043,61.8999,61.6298,61.8347,33525.0
2015-12-07 10:35:00,66.4,66.5,66.32,66.48,26013.0,61.8347,61.9278,61.7602,61.9092,26013.0
2015-12-07 10:40:00,66.47,66.54,66.39,66.4,28751.0,61.8999,61.965,61.8254,61.8347,28751.0
2015-12-07 10:45:00,66.4,66.41,66.31,66.35,23056.0,61.8347,61.844,61.7509,61.7881,23056.0
2015-12-07 10:50:00,66.35,66.4,66.29,66.32,26576.0,61.7881,61.8347,61.7322,61.7602,26576.0
2015-12-07 10:55:00,66.32,66.35,66.14,66.22,35982.0,61.7602,61.7881,61.5925,61.667,35982.0
2015-12-07 11:00:00,66.19,66.23,66.01,66.03,23669.0,61.6391,61.6764,61.4715,61.4901,23669.0
2015-12-07 11:05:00,66.09,66.31,66.06,66.28,58852.0,61.546,61.7509,61.518,61.7229,58852.0
2015-12-07 11:10:00,66.31,66.31,66.19,66.31,38279.0,61.7509,61.7509,61.6391,61.7509,38279.0
2015-12-07 11:15:00,66.32,66.43,66.22,66.39,43273.0,61.7602,61.8626,61.667,61.8254,43273.0
2015-12-07 11:20:00,66.4,66.46,66.33,66.46,20561.0,61.8347,61.8905,61.7695,61.8905,20561.0
2015-12-07 11:25:00,66.46,66.49,66.37,66.42,29921.0,61.8905,61.9185,61.8067,61.8533,29921.0
2015-12-07 11:30:00,66.43,66.72,66.42,66.68,29603.0,61.8626,62.1327,61.8533,62.0954,29603.0
2015-12-07 11:35:00,66.65,66.76,66.62,66.74,31089.0,62.0675,62.1699,62.0395,62.1513,31089.0
2015-12-07 11:40:00,66.73,66.74,66.59,66.6,46347.0,62.142,62.1513,62.0116,62.0209,46347.0
2015-12-07 11:45:00,66.57,66.57,66.4,66.5,20168.0,61.993,61.993,61.8347,61.9278,20168.0
2015-12-07 11:50:00,66.52,66.55,66.49,66.5,23763.0,61.9464,61.9744,61.9185,61.9278,23763.0
2015-12-07 11:55:00,66.51,66.63,66.49,66.58,17064.0,61.9371,62.0489,61.9185,62.0023,17064.0
2015-12-07 12:00:00,66.55,66.55,66.46,66.53,15388.0,61.9744,61.9744,61.8905,61.9557,15388.0
2015-12-07 12:05:00,66.53,66.59,66.48,66.49,21669.0,61.9557,62.0116,61.9092,61.9185,21669.0
2015-12-07 12:10:00,66.47,66.51,66.45,66.48,7325.0,61.8999,61.9371,61.8812,61.9092,7325.0
2015-12-07 12:15:00,66.52,66.52,66.47,66.48,17138.0,61.9464,61.9464,61.8999,61.9092,17138.0
2015-12-07 12:20:00,66.48,66.51,66.39,66.44,18667.0,61.9092,61.9371,61.8254,61.8719,18667.0
2015-12-07 12:25:00,66.44,66.5,66.4,66.4,11094.0,61.8719,61.9278,61.8347,61.8347,11094.0
2015-12-07 12:30:00,66.38,66.39,66.26,66.32,8383.0,61.816,61.8254,61.7043,61.7602,8383.0
2015-12-07 12:35:00,66.3,66.3,66.17,66.2,8288.0,61.7415,61.7415,61.6205,61.6484,8288.0
2015-12-07 12:40:00,66.2,66.24,66.15,66.18,8495.0,61.6484,61.6857,61.6019,61.6298,8495.0
2015-12-07 12:45:00,66.17,66.19,66.07,66.08,18599.0,61.6205,61.6391,61.5274,61.5367,18599.0
2015-12-07 12:50:00,66.08,66.1,66.0,66.05,55263.0,61.5367,61.5553,61.4622,61.5087,55263.0
2015-12-07 12:55:00,66.07,66.09,66.01,66.09,25533.0,61.5274,61.546,61.4715,61.546,25533.0
2015-12-07 13:00:00,66.09,66.21,66.04,66.08,23361.0,61.546,61.6577,61.4994,61.5367,23361.0
2015-12-07 13:05:00,66.07,66.4,66.02,66.39,22609.0,61.5274,61.8347,61.4808,61.8254,22609.0
2015-12-07 13:10:00,66.37,66.42,66.24,66.25,31636.0,61.8067,61.8533,61.6857,61.695,31636.0
2015-12-07 13:15:00,66.26,66.45,66.26,66.37,24666.0,61.7043,61.8812,61.7043,61.8067,24666.0
2015-12-07 13:20:00,66.35,66.4,66.32,66.34,17496.0,61.7881,61.8347,61.7602,61.7788,17496.0
2015-12-07 13:25:00,66.32,66.34,66.27,66.3,11020.0,61.7602,61.7788,61.7136,61.7415,11020.0
2015-12-07 13:30:00,66.3,66.34,66.28,66.3,33404.0,61.7415,61.7788,61.7229,61.7415,33404.0
2015-12-07 13:35:00,66.31,66.33,66.28,66.3,17053.0,61.7509,61.7695,61.7229,61.7415,17053.0
2015-12-07 13:40:00,66.28,66.28,66.18,66.22,84464.0,61.7229,61.7229,61.6298,61.667,84464.0
2015-12-07 13:45:00,66.23,66.25,66.17,66.17,13992.0,61.6764,61.695,61.6205,61.6205,13992.0
2015-12-07 13:50:00,66.19,66.27,66.19,66.21,14104.0,61.6391,61.7136,61.6391,61.6577,14104.0
2015-12-07 13:55:00,66.19,66.29,66.19,66.28,13772.0,61.6391,61.7322,61.6391,61.7229,13772.0
2015-12-07 14:00:00,66.28,66.28,66.18,66.23,60060.0,61.7229,61.7229,61.6298,61.6764,60060.0
2015-12-07 14:05:00,66.23,66.29,66.19,66.26,55434.0,61.6764,61.7322,61.6391,61.7043,55434.0
2015-12-07 14:10:00,66.27,66.27,66.14,66.2,42903.0,61.7136,61.7136,61.5925,61.6484,42903.0
2015-12-07 14:15:00,66.2,66.22,66.15,66.22,26311.0,61.6484,61.667,61.6019,61.667,26311.0
2015-12-07 14:20:00,66.21,66.29,66.17,66.26,156944.0,61.6577,61.7322,61.6205,61.7043,156944.0
2015-12-07 14:25:00,66.25,66.31,66.23,66.27,51973.0,61.695,61.7509,61.6764,61.7136,51973.0
2015-12-07 14:30:00,66.27,66.29,66.18,66.2,82363.0,61.7136,61.7322,61.6298,61.6484,82363.0
2015-12-07 14:35:00,66.21,66.24,66.16,66.16,37498.0,61.6577,61.6857,61.6112,61.6112,37498.0
2015-12-07 14:40:00,66.17,66.19,66.0,66.02,39869.0,61.6205,61.6391,61.4622,61.4808,39869.0
2015-12-07 14:45:00,66.0,66.04,66.0,66.02,28258.0,61.4622,61.4994,61.4622,61.4808,28258.0
2015-12-07 14:50:00,66.02,66.06,66.0,66.06,32879.0,61.4808,61.518,61.4622,61.518,32879.0
2015-12-07 14:55:00,66.07,66.08,66.0,66.0,21902.0,61.5274,61.5367,61.4622,61.4622,21902.0
2015-12-07 15:00:00,66.01,66.02,65.9,65.99,25649.0,61.4715,61.4808,61.369,61.4529,25649.0
2015-12-07 15:05:00,65.99,66.0,65.91,65.96,22389.0,61.4529,61.4622,61.3784,61.4249,22389.0
2015-12-07 15:10:00,65.96,65.99,65.83,65.84,30911.0,61.4249,61.4529,61.3039,61.3132,30911.0
2015-12-07 15:15:00,65.84,65.93,65.83,65.9,51221.0,61.3132,61.397,61.3039,61.369,51221.0
2015-12-07 15:20:00,65.9,66.11,65.89,66.11,61459.0,61.369,61.5646,61.3597,61.5646,61459.0
2015-12-07 15:25:00,66.12,66.23,66.12,66.2,57137.0,61.5739,61.6764,61.5739,61.6484,57137.0
2015-12-07 15:30:00,66.2,66.36,66.2,66.31,66983.0,61.6484,61.7974,61.6484,61.7509,66983.0
2015-12-07 15:35:00,66.3,66.37,66.3,66.37,56800.0,61.7415,61.8067,61.7415,61.8067,56800.0
2015-12-07 15:40:00,66.36,66.44,66.36,66.4,67284.0,61.7974,61.8719,61.7974,61.8347,67284.0
2015-12-07 15:45:00,66.39,66.44,66.37,66.43,78125.0,61.8254,61.8719,61.8067,61.8626,78125.0
2015-12-07 15:50:00,66.42,66.46,66.4,66.45,95279.0,61.8533,61.8905,61.8347,61.8812,95279.0
2015-12-07 15:55:00,66.44,66.45,66.38,66.43,143944.0,61.8719,61.8812,61.816,61.8626,143944.0
2015-12-08 09:30:00,66.13,66.13,65.4,65.45,44680.0,61.5832,61.5832,60.9034,60.95,44680.0
2015-12-08 09:35:00,65.45,66.21,65.39,66.05,30530.0,60.95,61.6577,60.8941,61.5087,30530.0
2015-12-08 09:40:00,66.04,66.65,65.98,66.52,56839.0,61.4994,62.0675,61.4435,61.9464,56839.0
2015-12-08 09:45:00,66.59,66.67,66.54,66.58,28333.0,62.0116,62.0861,61.965,62.0023,28333.0
2015-12-08 09:50:00,66.56,66.56,66.15,66.2,17912.0,61.9837,61.9837,61.6019,61.6484,17912.0
2015-12-08 09:55:00,66.28,66.3,66.01,66.01,31874.0,61.7229,61.7415,61.4715,61.4715,31874.0
2015-12-08 10:00:00,65.99,66.12,65.85,65.94,26596.0,61.4529,61.5739,61.3225,61.4063,26596.0
2015-12-08 10:05:00,65.99,66.2,65.99,66.12,20320.0,61.4529,61.6484,61.4529,61.5739,20320.0
2015-12-08 10:10:00,66.11,66.27,66.11,66.17,20963.0,61.5646,61.7136,61.5646,61.6205,20963.0
2015-12-08 10:15:00,66.17,66.21,65.82,65.84,59729.0,61.6205,61.6577,61.2945,61.3132,59729.0
2015-12-08 10:20:00,65.81,65.94,65.76,65.93,46475.0,61.2852,61.4063,61.2387,61.397,46475.0
2015-12-08 10:25:00,65.92,65.94,65.78,65.88,22907.0,61.3877,61.4063,61.2573,61.3504,22907.0
2015-12-08 10:30:00,65.87,66.15,65.77,66.04,37854.0,61.3411,61.6019,61.248,61.4994,37854.0
2015-12-08 10:35:00,66.05,66.36,66.03,66.31,38418.0,61.5087,61.7974,61.4901,61.7509,38418.0
2015-12-08 10:40:00,66.28,66.56,66.28,66.47,27927.0,61.7229,61.9837,61.7229,61.8999,27927.0
2015-12-08 10:45:00,66.47,66.57,66.45,66.54,58739.0,61.8999,61.993,61.8812,61.965,58739.0
2015-12-08 10:50:00,66.54,66.71,66.48,66.61,54996.0,61.965,62.1234,61.9092,62.0302,54996.0
2015-12-08 10:55:00,66.62,66.8,66.62,66.76,33497.0,62.0395,62.2072,62.0395,62.1699,33497.0
2015-12-08 11:00:00,66.77,66.87,66.7,66.78,63650.0,62.1792,62.2724,62.114,62.1885,63650.0
2015-12-08 11:05:00,66.79,66.8,66.59,66.65,36042.0,62.1979,62.2072,62.0116,62.0675,36042.0
2015-12-08 11:10:00,66.65,66.67,66.53,66.54,33465.0,62.0675,62.0861,61.9557,61.965,33465.0
2015-12-08 11:15:00,66.55,66.58,66.4,66.44,25990.0,61.9744,62.0023,61.8347,61.8719,25990.0
2015-12-08 11:20:00,66.42,66.59,66.4,66.56,58736.0,61.8533,62.0116,61.8347,61.9837,58736.0
2015-12-08 11:25:00,66.56,66.73,66.56,66.62,23271.0,61.9837,62.142,61.9837,62.0395,23271.0
2015-12-08 11:30:00,66.6,66.62,66.47,66.52,18988.0,62.0209,62.0395,61.8999,61.9464,18988.0
2015-12-08 11:35:00,66.52,66.69,66.49,66.53,15154.0,61.9464,62.1047,61.9185,61.9557,15154.0
2015-12-08 11:40:00,66.51,66.57,66.45,66.56,14028.0,61.9371,61.993,61.8812,61.9837,14028.0
2015-12-08 11:45:00,66.56,66.61,66.47,66.59,25209.0,61.9837,62.0302,61.8999,62.0116,25209.0
2015-12-08 11:50:00,66.59,66.83,66.55,66.8,24826.0,62.0116,62.2351,61.9744,62.2072,24826.0
2015-12-08 11:55:00,66.84,67.0,66.84,66.99,16801.0,62.2444,62.3934,62.2444,62.3841,16801.0
2015-12-08 12:00:00,67.01,67.01,66.81,66.81,10717.0,62.4027,62.4027,62.2165,62.2165,10717.0
2015-12-08 12:05:00,66.79,67.01,66.79,67.01,8597.0,62.1979,62.4027,62.1979,62.4027,8597.0
2015-12-08 12:10:00,66.98,66.99,66.89,66.9,15291.0,62.3748,62.3841,62.291,62.3003,15291.0
2015-12-08 12:15:00,66.91,66.98,66.83,66.83,16078.0,62.3096,62.3748,62.2351,62.2351,16078.0
2015-12-08 12:20:00,66.83,67.01,66.79,67.0,33098.0,62.2351,62.4027,62.1979,62.3934,33098.0
2015-12-08 12:25:00,67.02,67.15,67.02,67.1,30263.0,62.412,62.5331,62.412,62.4865,30263.0
2015-12-08 12:30:00,67.07,67.19,67.04,67.17,24040.0,62.4586,62.5704,62.4307,62.5517,24040.0
2015-12-08 12:35:00,67.16,67.28,67.15,67.22,13266.0,62.5424,62.6542,62.5331,62.5983,13266.0
2015-12-08 12:40:00,67.23,67.27,67.14,67.15,10496.0,62.6076,62.6449,62.5238,62.5331,10496.0
2015-12-08 12:45:00,67.16,67.16,67.0,67.1,8895.0,62.5424,62.5424,62.3934,62.4865,8895.0
2015-12-08 12:50:00,67.11,67.26,67.1,67.21,22292.0,62.4959,62.6355,62.4865,62.589,22292.0
2015-12-08 12:55:00,67.2,67.31,67.17,67.29,23872.0,62.5797,62.6821,62.5517,62.6635,23872.0
2015-12-08 13:00:00,67.28,67.38,67.18,67.38,17826.0,62.6542,62.7473,62.561,62.7473,17826.0
2015-12-08 13:05:00,67.37,67.5,67.29,67.47,30695.0,62.738,62.859,62.6635,62.8311,30695.0
2015-12-08 13:10:00,67.43,67.5,67.29,67.29,12680.0,62.7939,62.859,62.6635,62.6635,12680.0
2015-12-08 13:15:00,67.27,67.3,67.15,67.15,9587.0,62.6449,62.6728,62.5331,62.5331,9587.0
2015-12-08 13:20:00,67.14,67.21,67.06,67.09,23523.0,62.5238,62.589,62.4493,62.4772,23523.0
2015-12-08 13:25:00,67.1,67.31,67.1,67.28,10668.0,62.4865,62.6821,62.4865,62.6542,10668.0
2015-12-08 13:30:00,67.31,67.47,67.31,67.38,20192.0,62.6821,62.8311,62.6821,62.7473,20192.0
2015-12-08 13:35:00,67.37,67.46,67.36,67.4,34622.0,62.738,62.8218,62.7287,62.7659,34622.0
2015-12-08 13:40:00,67.37,67.41,67.2,67.31,60816.0,62.738,62.7752,62.5797,62.6821,60816.0
2015-12-08 13:45:00,67.31,67.38,67.28,67.33,14302.0,62.6821,62.7473,62.6542,62.7007,14302.0
2015-12-08 13:50:00,67.33,67.43,67.27,67.43,9243.0,62.7007,62.7939,62.6449,62.7939,9243.0
2015-12-08 13:55:00,67.44,67.49,67.4,67.45,11402.0,62.8032,62.8497,62.7659,62.8125,11402.0
2015-12-08 14:00:00,67.44,67.45,67.3,67.45,17895.0,62.8032,62.8125,62.6728,62.8125,17895.0
2015-12-08 14:05:00,67.49,67.55,67.47,67.53,25205.0,62.8497,62.9056,62.8311,62.887,25205.0
2015-12-08 14:10:00,67.52,67.63,67.51,67.61,13386.0,62.8777,62.9801,62.8684,62.9615,13386.0
2015-12-08 14:15:00,67.61,67.62,67.43,67.47,21783.0,62.9615,62.9708,62.7939,62.8311,21783.0
2015-12-08 14:20:00,67.47,67.47,67.35,67.39,20048.0,62.8311,62.8311,62.7194,62.7566,20048.0
2015-12-08 14:25:00,67.38,67.43,67.31,67.31,20420.0,62.7473,62.7939,62.6821,62.6821,20420.0
2015-12-08 14:30:00,67.3,67.42,67.26,67.28,11045.0,62.6728,62.7845,62.6355,62.6542,11045.0
2015-12-08 14:35:00,67.28,67.37,67.25,67.36,24204.0,62.6542,62.738,62.6262,62.7287,24204.0
2015-12-08 14:40:00,67.35,67.37,67.1,67.14,53255.0,62.7194,62.738,62.4865,62.5238,53255.0
2015-12-08 14:45:00,67.13,67.22,67.12,67.17,27648.0,62.5145,62.5983,62.5052,62.5517,27648.0
2015-12-08 14:50:00,67.15,67.35,67.15,67.33,14831.0,62.5331,62.7194,62.5331,62.7007,14831.0
2015-12-08 14:55:00,67.35,67.35,67.26,67.26,31455.0,62.7194,62.7194,62.6355,62.6355,31455.0
2015-12-08 15:00:00,67.26,67.26,67.04,67.09,21801.0,62.6355,62.6355,62.4307,62.4772,21801.0
2015-12-08 15:05:00,67.09,67.14,67.06,67.13,19867.0,62.4772,62.5238,62.4493,62.5145,19867.0
2015-12-08 15:10:00,67.15,67.17,67.08,67.1,23366.0,62.5331,62.5517,62.4679,62.4865,23366.0
2015-12-08 15:15:00,67.1,67.12,67.07,67.12,18155.0,62.4865,62.5052,62.4586,62.5052,18155.0
2015-12-08 15:20:00,67.12,67.23,67.02,67.23,35076.0,62.5052,62.6076,62.412,62.6076,35076.0
2015-12-08 15:25:00,67.21,67.25,67.08,67.1,31275.0,62.589,62.6262,62.4679,62.4865,31275.0
2015-12-08 15:30:00,67.09,67.16,67.06,67.11,55231.0,62.4772,62.5424,62.4493,62.4959,55231.0
2015-12-08 15:35:00,67.12,67.17,67.0,67.08,62912.0,62.5052,62.5517,62.3934,62.4679,62912.0
2015-12-08 15:40:00,67.09,67.19,67.05,67.19,64286.0,62.4772,62.5704,62.44,62.5704,64286.0
2015-12-08 15:45:00,67.2,67.36,67.2,67.36,59043.0,62.5797,62.7287,62.5797,62.7287,59043.0
2015-12-08 15:50:00,67.34,67.4,67.33,67.39,60970.0,62.71,62.7659,62.7007,62.7566,60970.0
2015-12-08 15:55:00,67.39,67.39,67.2,67.26,93036.0,62.7566,62.7566,62.5797,62.6355,93036.0
2015-12-09 09:30:00,66.97,68.05,66.78,67.65,49140.0,62.3655,63.3712,62.1885,62.9987,49140.0
2015-12-09 09:35:00,67.65,68.58,67.43,68.25,35530.0,62.9987,63.8648,62.7939,63.5575,35530.0
2015-12-09 09:40:00,68.35,68.83,68.19,68.79,15776.0,63.6506,64.0976,63.5016,64.0603,15776.0
2015-12-09 09:45:00,68.83,68.98,68.42,68.88,32904.0,64.0976,64.2373,63.7158,64.1442,32904.0
2015-12-09 09:50:00,68.82,68.82,68.52,68.66,31299.0,64.0883,64.0883,63.8089,63.9393,31299.0
2015-12-09 09:55:00,68.61,68.75,68.33,68.66,21593.0,63.8927,64.0231,63.632,63.9393,21593.0
2015-12-09 10:00:00,68.55,68.63,68.17,68.3,41511.0,63.8368,63.9113,63.483,63.604,41511.0
2015-12-09 10:05:00,68.3,68.38,68.17,68.19,19714.0,63.604,63.6785,63.483,63.5016,19714.0
2015-12-09 10:10:00,68.2,68.63,68.2,68.46,20113.0,63.5109,63.9113,63.5109,63.753,20113.0
2015-12-09 10:15:00,68.49,68.52,68.15,68.35,17156.0,63.781,63.8089,63.4643,63.6506,17156.0
2015-12-09 10:20:00,68.34,68.39,68.17,68.28,11153.0,63.6413,63.6878,63.483,63.5854,11153.0
2015-12-09 10:25:00,68.28,68.46,68.22,68.38,17114.0,63.5854,63.753,63.5295,63.6785,17114.0
2015-12-09 10:30:00,68.42,68.87,68.42,68.81,24804.0,63.7158,64.1348,63.7158,64.079,24804.0
2015-12-09 10:35:00,68.83,68.84,68.63,68.76,20279.0,64.0976,64.1069,63.9113,64.0324,20279.0
2015-12-09 10:40:00,68.78,68.88,68.54,68.65,34364.0,64.051,64.1442,63.8275,63.93,34364.0
2015-12-09 10:45:00,68.67,68.73,68.3,68.31,16750.0,63.9486,64.0045,63.604,63.6133,16750.0
2015-12-09 10:50:00,68.32,68.38,68.06,68.1,21612.0,63.6227,63.6785,63.3805,63.4178,21612.0
2015-12-09 10:55:00,68.12,68.32,68.11,68.29,26440.0,63.4364,63.6227,63.4271,63.5947,26440.0
2015-12-09 11:00:00,68.31,68.33,68.06,68.11,37352.0,63.6133,63.632,63.3805,63.4271,37352.0
2015-12-09 11:05:00,68.1,68.17,67.93,67.95,22509.0,63.4178,63.483,63.2595,63.2781,22509.0
2015-12-09 11:10:00,67.94,68.3,67.94,68.23,31133.0,63.2688,63.604,63.2688,63.5388,31133.0
2015-12-09 11:15:00,68.28,68.28,68.07,68.13,57607.0,63.5854,63.5854,63.3898,63.4457,57607.0
2015-12-09 11:20:00,68.09,68.2,68.03,68.1,14575.0,63.4085,63.5109,63.3526,63.4178,14575.0
2015-12-09 11:25:00,68.09,68.33,68.04,68.28,28255.0,63.4085,63.632,63.3619,63.5854,28255.0
2015-12-09 11:30:00,68.34,68.39,68.24,68.24,12604.0,63.6413,63.6878,63.5482,63.5482,12604.0
2015-12-09 11:35:00,68.22,68.33,68.2,68.22,15822.0,63.5295,63.632,63.5109,63.5295,15822.0
2015-12-09 11:40:00,68.2,68.28,68.06,68.08,28003.0,63.5109,63.5854,63.3805,63.3992,28003.0
2015-12-09 11:45:00,68.08,68.12,67.87,67.97,16887.0,63.3992,63.4364,63.2036,63.2967,16887.0
2015-12-09 11:50:00,68.0,68.06,67.96,68.03,18025.0,63.3247,63.3805,63.2874,63.3526,18025.0
2015-12-09 11:55:00,68.01,68.03,67.81,67.84,20313.0,63.334,63.3526,63.1477,63.1757,20313.0
2015-12-09 12:00:00,67.85,68.03,67.81,67.87,26736.0,63.185,63.3526,63.1477,63.2036,26736.0
2015-12-09 12:05:00,67.87,67.98,67.85,67.97,15025.0,63.2036,63.306,63.185,63.2967,15025.0
2015-12-09 12:10:00,67.94,68.02,67.82,67.84,8986.0,63.2688,63.3433,63.157,63.1757,8986.0
2015-12-09 12:15:00,67.83,67.89,67.63,67.66,9952.0,63.1664,63.2222,62.9801,63.008,9952.0
2015-12-09 12:20:00,67.63,67.63,67.49,67.5,21147.0,62.9801,62.9801,62.8497,62.859,21147.0
2015-12-09 12:25:00,67.46,67.49,67.27,67.36,34122.0,62.8218,62.8497,62.6449,62.7287,34122.0
2015-12-09 12:30:00,67.36,67.36,67.25,67.28,14573.0,62.7287,62.7287,62.6262,62.6542,14573.0
2015-12-09 12:35:00,67.26,67.29,67.08,67.12,14019.0,62.6355,62.6635,62.4679,62.5052,14019.0
2015-12-09 12:40:00,67.15,67.15,66.93,67.09,15418.0,62.5331,62.5331,62.3282,62.4772,15418.0
2015-12-09 12:45:00,67.09,67.15,67.0,67.06,18230.0,62.4772,62.5331,62.3934,62.4493,18230.0
2015-12-09 12:50:00,67.06,67.19,66.98,67.18,18865.0,62.4493,62.5704,62.3748,62.561,18865.0
2015-12-09 12:55:00,67.18,67.18,67.06,67.11,18419.0,62.561,62.561,62.4493,62.4959,18419.0
2015-12-09 13:00:00,67.08,67.36,67.02,67.31,24865.0,62.4679,62.7287,62.412,62.6821,24865.0
2015-12-09 13:05:00,67.31,67.31,66.97,67.23,18944.0,62.6821,62.6821,62.3655,62.6076,18944.0
2015-12-09 13:10:00,67.22,67.33,67.2,67.3,12356.0,62.5983,62.7007,62.5797,62.6728,12356.0
2015-12-09 13:15:00,67.29,67.35,67.14,67.28,31319.0,62.6635,62.7194,62.5238,62.6542,31319.0
2015-12-09 13:20:00,67.26,67.55,67.22,67.47,35476.0,62.6355,62.9056,62.5983,62.8311,35476.0
2015-12-09 13:25:00,67.45,67.5,67.23,67.34,47908.0,62.8125,62.859,62.6076,62.71,47908.0
2015-12-09 13:30:00,67.38,67.61,67.28,67.57,23223.0,62.7473,62.9615,62.6542,62.9242,23223.0
2015-12-09 13:35:00,67.56,67.62,67.53,67.55,11078.0,62.9149,62.9708,62.887,62.9056,11078.0
2015-12-09 13:40:00,67.56,67.64,67.5,67.55,30017.0,62.9149,62.9894,62.859,62.9056,30017.0
2015-12-09 13:45:00,67.56,67.56,67.43,67.51,12095.0,62.9149,62.9149,62.7939,62.8684,12095.0
2015-12-09 13:50:00,67.53,67.79,67.52,67.74,19641.0,62.887,63.1291,62.8777,63.0825,19641.0
2015-12-09 13:55:00,67.76,67.81,67.7,67.71,19898.0,63.1012,63.1477,63.0453,63.0546,19898.0
2015-12-09 14:00:00,67.74,67.79,67.62,67.7,22868.0,63.0825,63.1291,62.9708,63.0453,22868.0
2015-12-09 14:05:00,67.66,67.8,67.64,67.68,28502.0,63.008,63.1384,62.9894,63.0267,28502.0
2015-12-09 14:10:00,67.7,67.77,67.57,67.63,15107.0,63.0453,63.1105,62.9242,62.9801,15107.0
2015-12-09 14:15:00,67.66,67.76,67.47,67.53,32589.0,63.008,63.1012,62.8311,62.887,32589.0
2015-12-09 14:20:00,67.52,67.54,67.37,67.41,20252.0,62.8777,62.8963,62.738,62.7752,20252.0
2015-12-09 14:25:00,67.4,67.51,67.35,67.48,12047.0,62.7659,62.8684,62.7194,62.8404,12047.0
2015-12-09 14:30:00,67.48,67.64,67.48,67.56,9507.0,62.8404,62.9894,62.8404,62.9149,9507.0
2015-12-09 14:35:00,67.55,67.67,67.51,67.64,11740.0,62.9056,63.0174,62.8684,62.9894,11740.0
2015-12-09 14:40:00,67.64,67.65,67.54,67.55,16066.0,62.9894,62.9987,62.8963,62.9056,16066.0
2015-12-09 14:45:00,67.52,67.53,67.38,67.4,16739.0,62.8777,62.887,62.7473,62.7659,16739.0
2015-12-09 14:50:00,67.45,67.47,67.31,67.34,13991.0,62.8125,62.8311,62.6821,62.71,13991.0
2015-12-09 14:55:00,67.35,67.37,67.13,67.15,44225.0,62.7194,62.738,62.5145,62.5331,44225.0
2015-12-09 15:00:00,67.14,67.31,67.12,67.18,26537.0,62.5238,62.6821,62.5052,62.561,26537.0
2015-12-09 15:05:00,67.19,67.19,67.1,67.16,20957.0,62.5704,62.5704,62.4865,62.5424,20957.0
2015-12-09 15:10:00,67.17,67.25,67.12,67.23,46065.0,62.5517,62.6262,62.5052,62.6076,46065.0
2015-12-09 15:15:00,67.23,67.25,67.16,67.22,29951.0,62.6076,62.6262,62.5424,62.5983,29951.0
2015-12-09 15:20:00,67.2,67.39,67.09,67.38,57211.0,62.5797,62.7566,62.4772,62.7473,57211.0
2015-12-09 15:25:00,67.38,67.45,67.33,67.34,46949.0,62.7473,62.8125,62.7007,62.71,46949.0
2015-12-09 15:30:00,67.33,67.46,67.32,67.36,45552.0,62.7007,62.8218,62.6914,62.7287,45552.0
2015-12-09 15:35:00,67.37,67.45,67.32,67.34,37039.0,62.738,62.8125,62.6914,62.71,37039.0
2015-12-09 15:40:00,67.34,67.41,67.33,67.33,47721.0,62.71,62.7752,62.7007,62.7007,47721.0
2015-12-09 15:45:00,67.33,67.43,67.3,67.4,108618.0,62.7007,62.7939,62.6728,62.7659,108618.0
2015-12-09 15:50:00,67.35,67.45,67.33,67.41,82777.0,62.7194,62.8125,62.7007,62.7752,82777.0
2015-12-09 15:55:00,67.41,67.47,67.37,67.41,88123.0,62.7752,62.8311,62.738,62.7752,88123.0
2015-12-10 09:30:00,67.44,68.28,67.37,68.16,31433.0,62.8032,63.5854,62.738,63.4737,31433.0
2015-12-10 09:35:00,68.29,68.53,68.06,68.06,25798.0,63.5947,63.8182,63.3805,63.3805,25798.0
2015-12-10 09:40:00,68.07,68.45,68.05,68.45,11549.0,63.3898,63.7437,63.3712,63.7437,11549.0
2015-12-10 09:45:00,68.48,68.67,68.19,68.27,13449.0,63.7717,63.9486,63.5016,63.5761,13449.0
2015-12-10 09:50:00,68.27,68.44,68.11,68.11,28118.0,63.5761,63.7344,63.4271,63.4271,28118.0
2015-12-10 09:55:00,68.1,68.13,67.97,68.03,23208.0,63.4178,63.4457,63.2967,63.3526,23208.0
2015-12-10 10:00:00,68.06,68.12,67.94,68.05,23382.0,63.3805,63.4364,63.2688,63.3712,23382.0
2015-12-10 10:05:00,68.03,68.09,67.94,68.0,13897.0,63.3526,63.4085,63.2688,63.3247,13897.0
2015-12-10 10:10:00,67.96,68.02,67.71,67.79,18143.0,63.2874,63.3433,63.0546,63.1291,18143.0
2015-12-10 10:15:00,67.8,67.93,67.72,67.88,11510.0,63.1384,63.2595,63.0639,63.2129,11510.0
2015-12-10 10:20:00,67.9,68.05,67.84,68.03,20603.0,63.2315,63.3712,63.1757,63.3526,20603.0
2015-12-10 10:25:00,68.07,68.24,68.04,68.23,11806.0,63.3898,63.5482,63.3619,63.5388,11806.0
2015-12-10 10:30:00,68.23,68.26,67.9,67.92,14082.0,63.5388,63.5668,63.2315,63.2502,14082.0
2015-12-10 10:35:00,67.95,68.3,67.95,68.28,17110.0,63.2781,63.604,63.2781,63.5854,17110.0
2015-12-10 10:40:00,68.3,68.46,68.28,68.39,15199.0,63.604,63.753,63.5854,63.6878,15199.0
2015-12-10 10:45:00,68.4,68.42,68.27,68.41,13366.0,63.6972,63.7158,63.5761,63.7065,13366.0
2015-12-10 10:50:00,68.4,68.43,68.29,68.34,42986.0,63.6972,63.7251,63.5947,63.6413,42986.0
2015-12-10 10:55:00,68.34,68.36,68.29,68.31,42586.0,63.6413,63.6599,63.5947,63.6133,42586.0
2015-12-10 11:00:00,68.35,68.44,68.32,68.4,29017.0,63.6506,63.7344,63.6227,63.6972,29017.0
2015-12-10 11:05:00,68.4,68.4,68.24,68.35,35495.0,63.6972,63.6972,63.5482,63.6506,35495.0
2015-12-10 11:10:00,68.35,68.54,68.34,68.49,39375.0,63.6506,63.8275,63.6413,63.781,39375.0
2015-12-10 11:15:00,68.49,68.63,68.49,68.58,64220.0,63.781,63.9113,63.781,63.8648,64220.0
2015-12-10 11:20:00,68.57,68.77,68.55,68.72,65452.0,63.8555,64.0417,63.8368,63.9952,65452.0
2015-12-10 11:25:00,68.72,68.86,68.53,68.74,96131.0,63.9952,64.1255,63.8182,64.0138,96131.0
2015-12-10 11:30:00,68.72,68.88,68.54,68.78,121660.0,63.9952,64.1442,63.8275,64.051,121660.0
2015-12-10 11:35:00,68.76,68.83,68.71,68.83,37934.0,64.0324,64.0976,63.9858,64.0976,37934.0
2015-12-10 11:40:00,68.83,68.85,68.73,68.73,13777.0,64.0976,64.1162,64.0045,64.0045,13777.0
2015-12-10 11:45:00,68.75,68.89,68.74,68.86,30642.0,64.0231,64.1535,64.0138,64.1255,30642.0
2015-12-10 11:50:00,68.86,68.94,68.78,68.82,45276.0,64.1255,64.2,64.051,64.0883,45276.0
2015-12-10 11:55:00,68.84,68.88,68.79,68.82,17080.0,64.1069,64.1442,64.0603,64.0883,17080.0
2015-12-10 12:00:00,68.85,68.9,68.83,68.86,33441.0,64.1162,64.1628,64.0976,64.1255,33441.0
2015-12-10 12:05:00,68.9,68.97,68.86,68.93,28256.0,64.1628,64.228,64.1255,64.1907,28256.0
2015-12-10 12:10:00,68.93,68.94,68.79,68.79,15942.0,64.1907,64.2,64.0603,64.0603,15942.0
2015-12-10 12:15:00,68.76,68.81,68.65,68.7,33984.0,64.0324,64.079,63.93,63.9765,33984.0
2015-12-10 12:20:00,68.7,68.78,68.65,68.74,14890.0,63.9765,64.051,63.93,64.0138,14890.0
2015-12-10 12:25:00,68.75,68.75,68.64,68.65,12750.0,64.0231,64.0231,63.9207,63.93,12750.0
2015-12-10 12:30:00,68.66,68.67,68.54,68.55,13434.0,63.9393,63.9486,63.8275,63.8368,13434.0
2015-12-10 12:35:00,68.55,68.78,68.55,68.78,27299.0,63.8368,64.051,63.8368,64.051,27299.0
2015-12-10 12:40:00,68.76,68.88,68.75,68.88,18013.0,64.0324,64.1442,64.0231,64.1442,18013.0
2015-12-10 12:45:00,68.84,68.89,68.84,68.87,10514.0,64.1069,64.1535,64.1069,64.1348,10514.0
2015-12-10 12:50:00,68.86,68.87,68.75,68.8,13289.0,64.1255,64.1348,64.0231,64.0697,13289.0
2015-12-10 12:55:00,68.82,68.94,68.82,68.92,16756.0,64.0883,64.2,64.0883,64.1814,16756.0
2015-12-10 13:00:00,68.92,68.93,68.78,68.78,8317.0,64.1814,64.1907,64.051,64.051,8317.0
2015-12-10 13:05:00,68.8,68.81,68.69,68.73,11295.0,64.0697,64.079,63.9672,64.0045,11295.0
2015-12-10 13:10:00,68.73,68.85,68.69,68.82,15679.0,64.0045,64.1162,63.9672,64.0883,15679.0
2015-12-10 13:15:00,68.81,68.9,68.77,68.86,7857.0,64.079,64.1628,64.0417,64.1255,7857.0
2015-12-10 13:20:00,68.84,68.93,68.81,68.83,15581.0,64.1069,64.1907,64.079,64.0976,15581.0
2015-12-10 13:25:00,68.83,68.88,68.77,68.84,12800.0,64.0976,64.1442,64.0417,64.1069,12800.0
2015-12-10 13:30:00,68.85,68.94,68.85,68.87,11698.0,64.1162,64.2,64.1162,64.1348,11698.0
2015-12-10 13:35:00,68.89,68.93,68.89,68.92,10761.0,64.1535,64.1907,64.1535,64.1814,10761.0
2015-12-10 13:40:00,68.9,68.92,68.87,68.9,10974.0,64.1628,64.1814,64.1348,64.1628,10974.0
2015-12-10 13:45:00,68.91,68.97,68.9,68.95,12753.0,64.1721,64.228,64.1628,64.2093,12753.0
2015-12-10 13:50:00,68.96,68.98,68.77,68.77,17592.0,64.2187,64.2373,64.0417,64.0417,17592.0
2015-12-10 13:55:00,68.78,68.8,68.73,68.76,24638.0,64.051,64.0697,64.0045,64.0324,24638.0
2015-12-10 14:00:00,68.78,68.87,68.75,68.79,20369.0,64.051,64.1348,64.0231,64.0603,20369.0
2015-12-10 14:05:00,68.78,68.82,68.7,68.73,23915.0,64.051,64.0883,63.9765,64.0045,23915.0
2015-12-10 14:10:00,68.74,68.74,68.59,68.69,18252.0,64.0138,64.0138,63.8741,63.9672,18252.0
2015-12-10 14:15:00,68.7,68.8,68.7,68.77,13415.0,63.9765,64.0697,63.9765,64.0417,13415.0
2015-12-10 14:20:00,68.79,68.86,68.78,68.82,12800.0,64.0603,64.1255,64.051,64.0883,12800.0
2015-12-10 14:25:00,68.82,68.89,68.8,68.87,21257.0,64.0883,64.1535,64.0697,64.1348,21257.0
2015-12-10 14:30:00,68.88,68.92,68.85,68.87,18357.0,64.1442,64.1814,64.1162,64.1348,18357.0
2015-12-10 14:35:00,68.87,69.01,68.85,68.99,34602.0,64.1348,64.2652,64.1162,64.2466,34602.0
2015-12-10 14:40:00,69.01,69.09,69.01,69.04,23870.0,64.2652,64.3397,64.2652,64.2932,23870.0
2015-12-10 14:45:00,69.04,69.04,68.88,68.9,30484.0,64.2932,64.2932,64.1442,64.1628,30484.0
2015-12-10 14:50:00,68.9,68.9,68.77,68.82,29009.0,64.1628,64.1628,64.0417,64.0883,29009.0
2015-12-10 14:55:00,68.83,68.92,68.8,68.91,24382.0,64.0976,64.1814,64.0697,64.1721,24382.0
2015-12-10 15:00:00,68.9,68.9,68.67,68.67,38629.0,64.1628,64.1628,63.9486,63.9486,38629.0
2015-12-10 15:05:00,68.67,68.73,68.58,68.59,47517.0,63.9486,64.0045,63.8648,63.8741,47517.0
2015-12-10 15:10:00,68.59,68.61,68.54,68.54,42036.0,63.8741,63.8927,63.8275,63.8275,42036.0
2015-12-10 15:15:00,68.54,68.64,68.52,68.55,42161.0,63.8275,63.9207,63.8089,63.8368,42161.0
2015-12-10 15:20:00,68.55,68.55,68.4,68.43,29569.0,63.8368,63.8368,63.6972,63.7251,29569.0
2015-12-10 15:25:00,68.43,68.59,68.41,68.58,34861.0,63.7251,63.8741,63.7065,63.8648,34861.0
2015-12-10 15:30:00,68.57,68.6,68.45,68.55,36006.0,63.8555,63.8834,63.7437,63.8368,36006.0
2015-12-10 15:35:00,68.55,68.57,68.48,68.54,29477.0,63.8368,63.8555,63.7717,63.8275,29477.0
2015-12-10 15:40:00,68.53,68.56,68.38,68.44,72522.0,63.8182,63.8462,63.6785,63.7344,72522.0
2015-12-10 15:45:00,68.44,68.48,68.37,68.41,47901.0,63.7344,63.7717,63.6692,63.7065,47901.0
2015-12-10 15:50:00,68.42,68.43,68.27,68.37,36331.0,63.7158,63.7251,63.5761,63.6692,36331.0
2015-12-10 15:55:00,68.37,68.46,68.31,68.41,62940.0,63.6692,63.753,63.6133,63.7065,62940.0
2015-12-11 09:30:00,67.63,67.97,67.5,67.82,30693.0,62.9801,63.2967,62.859,63.157,30693.0
2015-12-11 09:35:00,67.82,68.14,67.82,67.82,22809.0,63.157,63.455,63.157,63.157,22809.0
2015-12-11 09:40:00,67.81,67.95,67.71,67.74,18153.0,63.1477,63.2781,63.0546,63.0825,18153.0
2015-12-11 09:45:00,67.72,67.75,67.23,67.36,31902.0,63.0639,63.0919,62.6076,62.7287,31902.0
2015-12-11 09:50:00,67.31,67.52,67.25,67.36,46051.0,62.6821,62.8777,62.6262,62.7287,46051.0
2015-12-11 09:55:00,67.36,67.53,67.33,67.47,33496.0,62.7287,62.887,62.7007,62.8311,33496.0
2015-12-11 10:00:00,67.46,67.58,67.34,67.49,28782.0,62.8218,62.9335,62.71,62.8497,28782.0
2015-12-11 10:05:00,67.49,67.52,67.33,67.33,34789.0,62.8497,62.8777,62.7007,62.7007,34789.0
2015-12-11 10:10:00,67.33,67.49,67.18,67.32,34374.0,62.7007,62.8497,62.561,62.6914,34374.0
2015-12-11 10:15:00,67.31,67.31,67.04,67.12,28905.0,62.6821,62.6821,62.4307,62.5052,28905.0
2015-12-11 10:20:00,67.11,67.19,67.0,67.19,24303.0,62.4959,62.5704,62.3934,62.5704,24303.0
2015-12-11 10:25:00,67.19,67.3,67.11,67.13,15358.0,62.5704,62.6728,62.4959,62.5145,15358.0
2015-12-11 10:30:00,67.17,67.47,67.17,67.39,53292.0,62.5517,62.8311,62.5517,62.7566,53292.0
2015-12-11 10:35:00,67.33,67.42,67.29,67.35,21821.0,62.7007,62.7845,62.6635,62.7194,21821.0
2015-12-11 10:40:00,67.3,67.36,67.26,67.28,15195.0,62.6728,62.7287,62.6355,62.6542,15195.0
2015-12-11 10:45:00,67.27,67.35,67.09,67.11,19829.0,62.6449,62.7194,62.4772,62.4959,19829.0
2015-12-11 10:50:00,67.12,67.24,67.08,67.22,11036.0,62.5052,62.6169,62.4679,62.5983,11036.0
2015-12-11 10:55:00,67.21,67.27,66.98,66.98,12174.0,62.589,62.6449,62.3748,62.3748,12174.0
2015-12-11 11:00:00,67.01,67.08,66.89,66.92,20481.0,62.4027,62.4679,62.291,62.3189,20481.0
2015-12-11 11:05:00,66.92,67.1,66.83,67.03,13050.0,62.3189,62.4865,62.2351,62.4214,13050.0
2015-12-11 11:10:00,67.01,67.07,66.93,67.07,10150.0,62.4027,62.4586,62.3282,62.4586,10150.0
2015-12-11 11:15:00,67.09,67.32,67.04,67.31,18295.0,62.4772,62.6914,62.4307,62.6821,18295.0
2015-12-11 11:20:00,67.31,67.5,67.22,67.24,31779.0,62.6821,62.859,62.5983,62.6169,31779.0
2015-12-11 11:25:00,67.27,67.31,67.19,67.3,11125.0,62.6449,62.6821,62.5704,62.6728,11125.0
2015-12-11 11:30:00,67.28,67.41,67.26,67.31,13920.0,62.6542,62.7752,62.6355,62.6821,13920.0
2015-12-11 11:35:00,67.3,67.32,67.21,67.28,15387.0,62.6728,62.6914,62.589,62.6542,15387.0
2015-12-11 11:40:00,67.33,67.52,67.33,67.49,20887.0,62.7007,62.8777,62.7007,62.8497,20887.0
2015-12-11 11:45:00,67.49,67.58,67.47,67.53,17117.0,62.8497,62.9335,62.8311,62.887,17117.0
2015-12-11 11:50:00,67.51,67.57,67.49,67.53,16871.0,62.8684,62.9242,62.8497,62.887,16871.0
2015-12-11 11:55:00,67.5,67.57,67.34,67.34,15896.0,62.859,62.9242,62.71,62.71,15896.0
2015-12-11 12:00:00,67.36,67.36,67.2,67.23,15625.0,62.7287,62.7287,62.5797,62.6076,15625.0
2015-12-11 12:05:00,67.25,67.25,66.82,66.85,44078.0,62.6262,62.6262,62.2258,62.2537,44078.0
2015-12-11 12:10:00,66.81,66.87,66.69,66.71,27069.0,62.2165,62.2724,62.1047,62.1234,27069.0
2015-12-11 12:15:00,66.72,66.72,66.47,66.52,32262.0,62.1327,62.1327,61.8999,61.9464,32262.0
2015-12-11 12:20:00,66.5,66.52,66.39,66.4,21241.0,61.9278,61.9464,61.8254,61.8347,21241.0
2015-12-11 12:25:00,66.4,66.51,66.29,66.31,44210.0,61.8347,61.9371,61.7322,61.7509,44210.0
2015-12-11 12:30:00,66.29,66.3,66.14,66.16,50105.0,61.7322,61.7415,61.5925,61.6112,50105.0
2015-12-11 12:35:00,66.16,66.17,66.06,66.07,43935.0,61.6112,61.6205,61.518,61.5274,43935.0
2015-12-11 12:40:00,66.06,66.11,65.89,65.99,27561.0,61.518,61.5646,61.3597,61.4529,27561.0
2015-12-11 12:45:00,66.0,66.26,65.98,66.16,24519.0,61.4622,61.7043,61.4435,61.6112,24519.0
2015-12-11 12:50:00,66.14,66.19,65.97,66.05,15747.0,61.5925,61.6391,61.4342,61.5087,15747.0
2015-12-11 12:55:00,66.02,66.09,65.9,66.01,36079.0,61.4808,61.546,61.369,61.4715,36079.0
2015-12-11 13:00:00,66.01,66.23,65.99,66.22,23837.0,61.4715,61.6764,61.4529,61.667,23837.0
2015-12-11 13:05:00,66.23,66.3,66.17,66.28,22028.0,61.6764,61.7415,61.6205,61.7229,22028.0
2015-12-11 13:10:00,66.26,66.31,66.13,66.26,63320.0,61.7043,61.7509,61.5832,61.7043,63320.0
2015-12-11 13:15:00,66.25,66.48,66.19,66.48,35213.0,61.695,61.9092,61.6391,61.9092,35213.0
2015-12-11 13:20:00,66.48,66.5,66.42,66.44,21461.0,61.9092,61.9278,61.8533,61.8719,21461.0
2015-12-11 13:25:00,66.43,66.45,66.23,66.27,19490.0,61.8626,61.8812,61.6764,61.7136,19490.0
2015-12-11 13:30:00,66.24,66.28,66.08,66.12,27614.0,61.6857,61.7229,61.5367,61.5739,27614.0
2015-12-11 13:35:00,66.11,66.17,66.02,66.09,20536.0,61.5646,61.6205,61.4808,61.546,20536.0
2015-12-11 13:40:00,66.1,66.23,65.98,65.99,63538.0,61.5553,61.6764,61.4435,61.4529,63538.0
2015-12-11 13:45:00,66.02,66.2,66.0,66.12,53837.0,61.4808,61.6484,61.4622,61.5739,53837.0
2015-12-11 13:50:00,66.11,66.22,65.99,66.03,17136.0,61.5646,61.667,61.4529,61.4901,17136.0
2015-12-11 13:55:00,66.03,66.08,65.99,66.04,20765.0,61.4901,61.5367,61.4529,61.4994,20765.0
2015-12-11 14:00:00,66.02,66.08,65.97,65.97,20124.0,61.4808,61.5367,61.4342,61.4342,20124.0
2015-12-11 14:05:00,65.99,66.0,65.93,65.94,23471.0,61.4529,61.4622,61.397,61.4063,23471.0
2015-12-11 14:10:00,65.93,66.16,65.93,66.15,20200.0,61.397,61.6112,61.397,61.6019,20200.0
2015-12-11 14:15:00,66.16,66.37,66.15,66.35,18856.0,61.6112,61.8067,61.6019,61.7881,18856.0
2015-12-11 14:20:00,66.37,66.38,66.13,66.16,30538.0,61.8067,61.816,61.5832,61.6112,30538.0
2015-12-11 14:25:00,66.16,66.3,66.13,66.29,23630.0,61.6112,61.7415,61.5832,61.7322,23630.0
2015-12-11 14:30:00,66.29,66.4,66.26,66.33,17771.0,61.7322,61.8347,61.7043,61.7695,17771.0
2015-12-11 14:35:00,66.33,66.48,66.33,66.4,15911.0,61.7695,61.9092,61.7695,61.8347,15911.0
2015-12-11 14:40:00,66.4,66.4,66.29,66.37,19169.0,61.8347,61.8347,61.7322,61.8067,19169.0
2015-12-11 14:45:00,66.37,66.39,66.23,66.23,18488.0,61.8067,61.8254,61.6764,61.6764,18488.0
2015-12-11 14:50:00,66.23,66.3,66.19,66.24,22953.0,61.6764,61.7415,61.6391,61.6857,22953.0
2015-12-11 14:55:00,66.26,66.27,66.17,66.22,17380.0,61.7043,61.7136,61.6205,61.667,17380.0
2015-12-11 15:00:00,66.22,66.4,66.22,66.3,23372.0,61.667,61.8347,61.667,61.7415,23372.0
2015-12-11 15:05:00,66.31,66.32,66.14,66.14,31904.0,61.7509,61.7602,61.5925,61.5925,31904.0
2015-12-11 15:10:00,66.15,66.26,66.13,66.22,31104.0,61.6019,61.7043,61.5832,61.667,31104.0
2015-12-11 15:15:00,66.24,66.26,66.16,66.18,27344.0,61.6857,61.7043,61.6112,61.6298,27344.0
2015-12-11 15:20:00,66.2,66.22,66.02,66.03,35029.0,61.6484,61.667,61.4808,61.4901,35029.0
2015-12-11 15:25:00,66.02,66.24,66.02,66.19,37368.0,61.4808,61.6857,61.4808,61.6391,37368.0
2015-12-11 15:30:00,66.2,66.24,66.09,66.17,49242.0,61.6484,61.6857,61.546,61.6205,49242.0
2015-12-11 15:35:00,66.2,66.38,66.18,66.31,50731.0,61.6484,61.816,61.6298,61.7509,50731.0
2015-12-11 15:40:00,66.32,66.38,66.24,66.28,60616.0,61.7602,61.816,61.6857,61.7229,60616.0
2015-12-11 15:45:00,66.26,66.36,66.21,66.34,49128.0,61.7043,61.7974,61.6577,61.7788,49128.0
2015-12-11 15:50:00,66.34,66.35,66.27,66.31,48058.0,61.7788,61.7881,61.7136,61.7509,48058.0
2015-12-11 15:55:00,66.31,66.37,66.23,66.31,132405.0,61.7509,61.8067,61.6764,61.7509,132405.0
2015-12-14 09:30:00,66.43,66.93,66.25,66.76,36892.0,61.8626,62.3282,61.695,62.1699,36892.0
2015-12-14 09:35:00,66.77,66.9,66.39,66.55,29648.0,62.1792,62.3003,61.8254,61.9744,29648.0
2015-12-14 09:40:00,66.56,66.56,66.06,66.06,16625.0,61.9837,61.9837,61.518,61.518,16625.0
2015-12-14 09:45:00,66.09,66.52,66.03,66.28,24355.0,61.546,61.9464,61.4901,61.7229,24355.0
2015-12-14 09:50:00,66.28,66.28,65.55,65.63,60296.0,61.7229,61.7229,61.0431,61.1176,60296.0
2015-12-14 09:55:00,65.63,65.67,65.24,65.37,61908.0,61.1176,61.1549,60.7544,60.8755,61908.0
2015-12-14 10:00:00,65.43,65.59,65.13,65.13,93042.0,60.9314,61.0804,60.652,60.652,93042.0
2015-12-14 10:05:00,65.14,65.38,64.98,65.27,86129.0,60.6613,60.8848,60.5123,60.7824,86129.0
2015-12-14 10:10:00,65.24,65.25,64.7,65.1,225085.0,60.7544,60.7637,60.2516,60.6241,225085.0
2015-12-14 10:15:00,65.08,65.31,64.66,64.72,109189.0,60.6054,60.8196,60.2143,60.2702,109189.0
2015-12-14 10:20:00,64.67,65.07,64.67,64.98,28430.0,60.2236,60.5961,60.2236,60.5123,28430.0
2015-12-14 10:25:00,64.88,65.08,64.86,64.88,21760.0,60.4192,60.6054,60.4006,60.4192,21760.0
2015-12-14 10:30:00,64.88,65.05,64.6,64.63,40155.0,60.4192,60.5775,60.1584,60.1864,40155.0
2015-12-14 10:35:00,64.61,64.68,64.33,64.47,53228.0,60.1677,60.2329,59.907,60.0374,53228.0
2015-12-14 10:40:00,64.52,64.53,64.31,64.34,39399.0,60.0839,60.0932,59.8884,59.9163,39399.0
2015-12-14 10:45:00,64.33,64.45,64.13,64.13,41644.0,59.907,60.0187,59.7207,59.7207,41644.0
2015-12-14 10:50:00,64.1,64.2,63.92,63.97,65337.0,59.6928,59.7859,59.5252,59.5717,65337.0
2015-12-14 10:55:00,63.96,64.3,63.96,64.12,32209.0,59.5624,59.8791,59.5624,59.7114,32209.0
2015-12-14 11:00:00,64.13,64.16,63.92,63.97,41991.0,59.7207,59.7487,59.5252,59.5717,41991.0
2015-12-14 11:05:00,63.96,63.96,63.72,63.85,78654.0,59.5624,59.5624,59.3389,59.46,78654.0
2015-12-14 11:10:00,63.85,63.95,63.67,63.8,22746.0,59.46,59.5531,59.2924,59.4134,22746.0
2015-12-14 11:15:00,63.8,63.84,63.35,63.43,36516.0,59.4134,59.4507,58.9944,59.0689,36516.0
2015-12-14 11:20:00,63.47,63.73,63.43,63.49,45305.0,59.1061,59.3482,59.0689,59.1247,45305.0
2015-12-14 11:25:00,63.52,63.67,63.5,63.53,56410.0,59.1527,59.2924,59.1341,59.162,56410.0
2015-12-14 11:30:00,63.55,63.61,63.45,63.49,27010.0,59.1806,59.2365,59.0875,59.1247,27010.0
2015-12-14 11:35:00,63.54,63.54,63.32,63.42,45330.0,59.1713,59.1713,58.9664,59.0596,45330.0
2015-12-14 11:40:00,63.43,63.75,63.37,63.75,87768.0,59.0689,59.3669,59.013,59.3669,87768.0
2015-12-14 11:45:00,63.75,63.92,63.72,63.9,36660.0,59.3669,59.5252,59.3389,59.5066,36660.0
2015-12-14 11:50:00,63.92,64.03,63.87,63.99,52490.0,59.5252,59.6276,59.4786,59.5904,52490.0
2015-12-14 11:55:00,64.0,64.08,63.96,64.0,51046.0,59.5997,59.6742,59.5624,59.5997,51046.0
2015-12-14 12:00:00,64.0,64.22,64.0,64.05,30234.0,59.5997,59.8046,59.5997,59.6462,30234.0
2015-12-14 12:05:00,64.05,64.47,63.83,64.46,51799.0,59.6462,60.0374,59.4414,60.0281,51799.0
2015-12-14 12:10:00,64.46,64.5,64.28,64.44,23772.0,60.0281,60.0653,59.8604,60.0094,23772.0
2015-12-14 12:15:00,64.41,64.57,64.31,64.53,29935.0,59.9815,60.1305,59.8884,60.0932,29935.0
2015-12-14 12:20:00,64.53,64.79,64.52,64.77,31585.0,60.0932,60.3354,60.0839,60.3167,31585.0
2015-12-14 12:25:00,64.82,64.99,64.75,64.96,26754.0,60.3633,60.5216,60.2981,60.4937,26754.0
2015-12-14 12:30:00,64.99,65.1,64.98,65.06,30504.0,60.5216,60.6241,60.5123,60.5868,30504.0
2015-12-14 12:35:00,65.08,65.08,64.9,64.93,45029.0,60.6054,60.6054,60.4378,60.4657,45029.0
2015-12-14 12:40:00,64.93,64.93,64.52,64.56,44298.0,60.4657,60.4657,60.0839,60.1212,44298.0
2015-12-14 12:45:00,64.58,64.72,64.53,64.55,23629.0,60.1398,60.2702,60.0932,60.1119,23629.0
2015-12-14 12:50:00,64.53,64.59,64.49,64.53,40972.0,60.0932,60.1491,60.056,60.0932,40972.0
2015-12-14 12:55:00,64.56,64.83,64.54,64.76,43161.0,60.1212,60.3726,60.1026,60.3074,43161.0
2015-12-14 13:00:00,64.77,64.9,64.75,64.8,20541.0,60.3167,60.4378,60.2981,60.3447,20541.0
2015-12-14 13:05:00,64.85,64.87,64.75,64.79,14600.0,60.3912,60.4099,60.2981,60.3354,14600.0
2015-12-14 13:10:00,64.77,64.82,64.66,64.67,19682.0,60.3167,60.3633,60.2143,60.2236,19682.0
2015-12-14 13:15:00,64.68,64.9,64.64,64.87,11947.0,60.2329,60.4378,60.1957,60.4099,11947.0
2015-12-14 13:20:00,64.87,64.89,64.75,64.77,15845.0,60.4099,60.4285,60.2981,60.3167,15845.0
2015-12-14 13:25:00,64.76,64.84,64.69,64.72,14487.0,60.3074,60.3819,60.2422,60.2702,14487.0
2015-12-14 13:30:00,64.74,64.79,64.7,64.73,19794.0,60.2888,60.3354,60.2516,60.2795,19794.0
2015-12-14 13:35:00,64.71,64.76,64.66,64.67,20104.0,60.2609,60.3074,60.2143,60.2236,20104.0
2015-12-14 13:40:00,64.66,64.67,64.5,64.59,18087.0,60.2143,60.2236,60.0653,60.1491,18087.0
2015-12-14 13:45:00,64.6,64.74,64.49,64.7,17517.0,60.1584,60.2888,60.056,60.2516,17517.0
2015-12-14 13:50:00,64.71,64.75,64.65,64.73,16134.0,60.2609,60.2981,60.205,60.2795,16134.0
2015-12-14 13:55:00,64.73,64.73,64.56,64.59,18692.0,60.2795,60.2795,60.1212,60.1491,18692.0
2015-12-14 14:00:00,64.58,64.6,64.44,64.47,12852.0,60.1398,60.1584,60.0094,60.0374,12852.0
2015-12-14 14:05:00,64.45,64.63,64.43,64.63,26228.0,60.0187,60.1864,60.0001,60.1864,26228.0
2015-12-14 14:10:00,64.62,64.84,64.62,64.75,19663.0,60.1771,60.3819,60.1771,60.2981,19663.0
2015-12-14 14:15:00,64.75,64.77,64.64,64.71,13997.0,60.2981,60.3167,60.1957,60.2609,13997.0
2015-12-14 14:20:00,64.73,64.77,64.67,64.73,24269.0,60.2795,60.3167,60.2236,60.2795,24269.0
2015-12-14 14:25:00,64.71,64.8,64.67,64.8,23235.0,60.2609,60.3447,60.2236,60.3447,23235.0
2015-12-14 14:30:00,64.8,64.83,64.75,64.78,43435.0,60.3447,60.3726,60.2981,60.3261,43435.0
2015-12-14 14:35:00,64.81,64.85,64.76,64.82,28681.0,60.354,60.3912,60.3074,60.3633,28681.0
2015-12-14 14:40:00,64.84,64.9,64.74,64.77,25564.0,60.3819,60.4378,60.2888,60.3167,25564.0
2015-12-14 14:45:00,64.77,65.11,64.76,65.1,29688.0,60.3167,60.6334,60.3074,60.6241,29688.0
2015-12-14 14:50:00,65.11,65.36,65.09,65.31,33959.0,60.6334,60.8662,60.6147,60.8196,33959.0
2015-12-14 14:55:00,65.31,65.33,65.15,65.24,33241.0,60.8196,60.8382,60.6706,60.7544,33241.0
2015-12-14 15:00:00,65.23,65.24,65.08,65.12,32597.0,60.7451,60.7544,60.6054,60.6427,32597.0
2015-12-14 15:05:00,65.12,65.16,65.03,65.1,59534.0,60.6427,60.6799,60.5589,60.6241,59534.0
2015-12-14 15:10:00,65.09,65.12,64.9,64.95,68741.0,60.6147,60.6427,60.4378,60.4844,68741.0
2015-12-14 15:15:00,64.94,65.16,64.94,65.13,28598.0,60.4751,60.6799,60.4751,60.652,28598.0
2015-12-14 15:20:00,65.12,65.22,65.08,65.13,45978.0,60.6427,60.7358,60.6054,60.652,45978.0
2015-12-14 15:25:00,65.13,65.2,65.11,65.14,41986.0,60.652,60.7172,60.6334,60.6613,41986.0
2015-12-14 15:30:00,65.14,65.22,65.05,65.15,67718.0,60.6613,60.7358,60.5775,60.6706,67718.0
2015-12-14 15:35:00,65.15,65.27,65.14,65.25,73776.0,60.6706,60.7824,60.6613,60.7637,73776.0
2015-12-14 15:40:00,65.24,65.31,65.15,65.21,89267.0,60.7544,60.8196,60.6706,60.7265,89267.0
2015-12-14 15:45:00,65.19,65.49,65.15,65.4,91846.0,60.7079,60.9872,60.6706,60.9034,91846.0
2015-12-14 15:50:00,65.39,65.48,65.3,65.46,87390.0,60.8941,60.9779,60.8103,60.9593,87390.0
2015-12-14 15:55:00,65.45,65.54,65.3,65.47,291908.0,60.95,61.0338,60.8103,60.9686,291908.0
2015-12-15 09:30:00,65.97,66.65,65.9,66.52,87320.0,61.4342,62.0675,61.369,61.9464,87320.0
2015-12-15 09:35:00,66.49,66.59,66.0,66.01,47453.0,61.9185,62.0116,61.4622,61.4715,47453.0
2015-12-15 09:40:00,66.06,66.88,66.01,66.66,42747.0,61.518,62.2817,61.4715,62.0768,42747.0
2015-12-15 09:45:00,66.68,67.05,66.29,66.39,117987.0,62.0954,62.44,61.7322,61.8254,117987.0
2015-12-15 09:50:00,66.36,66.53,66.08,66.23,43429.0,61.7974,61.9557,61.5367,61.6764,43429.0
2015-12-15 09:55:00,66.27,66.52,66.22,66.37,37986.0,61.7136,61.9464,61.667,61.8067,37986.0
2015-12-15 10:00:00,66.38,66.53,66.3,66.48,33662.0,61.816,61.9557,61.7415,61.9092,33662.0
2015-12-15 10:05:00,66.5,66.57,66.25,66.27,49111.0,61.9278,61.993,61.695,61.7136,49111.0
2015-12-15 10:10:00,66.26,66.37,66.06,66.06,35256.0,61.7043,61.8067,61.518,61.518,35256.0
2015-12-15 10:15:00,66.03,66.13,65.92,65.97,52843.0,61.4901,61.5832,61.3877,61.4342,52843.0
2015-12-15 10:20:00,65.94,66.01,65.73,65.78,37932.0,61.4063,61.4715,61.2107,61.2573,37932.0
2015-12-15 10:25:00,65.79,65.9,65.73,65.74,30691.0,61.2666,61.369,61.2107,61.22,30691.0
2015-12-15 10:30:00,65.74,65.77,65.63,65.65,30076.0,61.22,61.248,61.1176,61.1362,30076.0
2015-12-15 10:35:00,65.64,65.66,65.43,65.45,50661.0,61.1269,61.1455,60.9314,60.95,50661.0
2015-12-15 10:40:00,65.47,65.68,65.43,65.66,23513.0,60.9686,61.1642,60.9314,61.1455,23513.0
2015-12-15 10:45:00,65.65,65.73,65.5,65.66,26437.0,61.1362,61.2107,60.9966,61.1455,26437.0
2015-12-15 10:50:00,65.66,65.78,65.64,65.64,20023.0,61.1455,61.2573,61.1269,61.1269,20023.0
2015-12-15 10:55:00,65.63,65.71,65.6,65.71,32382.0,61.1176,61.1921,61.0897,61.1921,32382.0
2015-12-15 11:00:00,65.7,65.75,65.67,65.69,14925.0,61.1828,61.2294,61.1549,61.1735,14925.0
2015-12-15 11:05:00,65.7,65.73,65.57,65.69,19313.0,61.1828,61.2107,61.0617,61.1735,19313.0
2015-12-15 11:10:00,65.68,65.89,65.63,65.87,27471.0,61.1642,61.3597,61.1176,61.3411,27471.0
2015-12-15 11:15:00,65.83,65.95,65.82,65.82,27975.0,61.3039,61.4156,61.2945,61.2945,27975.0
2015-12-15 11:20:00,65.82,65.83,65.75,65.81,19387.0,61.2945,61.3039,61.2294,61.2852,19387.0
2015-12-15 11:25:00,65.8,65.93,65.79,65.9,16340.0,61.2759,61.397,61.2666,61.369,16340.0
2015-12-15 11:30:00,65.9,65.99,65.89,65.9,15864.0,61.369,61.4529,61.3597,61.369,15864.0
2015-12-15 11:35:00,65.88,65.92,65.79,65.79,24342.0,61.3504,61.3877,61.2666,61.2666,24342.0
2015-12-15 11:40:00,65.77,65.81,65.67,65.75,14409.0,61.248,61.2852,61.1549,61.2294,14409.0
2015-12-15 11:45:00,65.73,65.83,65.72,65.76,10550.0,61.2107,61.3039,61.2014,61.2387,10550.0
2015-12-15 11:50:00,65.75,65.81,65.54,65.54,29857.0,61.2294,61.2852,61.0338,61.0338,29857.0
2015-12-15 11:55:00,65.57,65.59,65.5,65.52,21663.0,61.0617,61.0804,60.9966,61.0152,21663.0
2015-12-15 12:00:00,65.52,65.58,65.48,65.57,35223.0,61.0152,61.071,60.9779,61.0617,35223.0
2015-12-15 12:05:00,65.58,65.77,65.56,65.73,13253.0,61.071,61.248,61.0524,61.2107,13253.0
2015-12-15 12:10:00,65.73,65.78,65.72,65.74,11283.0,61.2107,61.2573,61.2014,61.22,11283.0
2015-12-15 12:15:00,65.73,65.75,65.67,65.67,10852.0,61.2107,61.2294,61.1549,61.1549,10852.0
2015-12-15 12:20:00,65.68,65.7,65.61,65.7,13065.0,61.1642,61.1828,61.099,61.1828,13065.0
2015-12-15 12:25:00,65.69,65.77,65.68,65.72,14967.0,61.1735,61.248,61.1642,61.2014,14967.0
2015-12-15 12:30:00,65.72,65.86,65.69,65.77,21591.0,61.2014,61.3318,61.1735,61.248,21591.0
2015-12-15 12:35:00,65.79,65.94,65.76,65.89,25833.0,61.2666,61.4063,61.2387,61.3597,25833.0
2015-12-15 12:40:00,65.91,65.91,65.71,65.83,23964.0,61.3784,61.3784,61.1921,61.3039,23964.0
2015-12-15 12:45:00,65.85,65.89,65.82,65.85,18242.0,61.3225,61.3597,61.2945,61.3225,18242.0
2015-12-15 12:50:00,65.86,65.89,65.77,65.8,13939.0,61.3318,61.3597,61.248,61.2759,13939.0
2015-12-15 12:55:00,65.82,65.85,65.76,65.82,22829.0,61.2945,61.3225,61.2387,61.2945,22829.0
2015-12-15 13:00:00,65.82,65.91,65.81,65.89,19955.0,61.2945,61.3784,61.2852,61.3597,19955.0
2015-12-15 13:05:00,65.88,65.88,65.67,65.7,13600.0,61.3504,61.3504,61.1549,61.1828,13600.0
2015-12-15 13:10:00,65.69,65.75,65.67,65.69,9829.0,61.1735,61.2294,61.1549,61.1735,9829.0
2015-12-15 13:15:00,65.7,65.82,65.68,65.78,22628.0,61.1828,61.2945,61.1642,61.2573,22628.0
2015-12-15 13:20:00,65.78,65.84,65.66,65.72,34811.0,61.2573,61.3132,61.1455,61.2014,34811.0
2015-12-15 13:25:00,65.74,65.76,65.67,65.67,11039.0,61.22,61.2387,61.1549,61.1549,11039.0
2015-12-15 13:30:00,65.63,65.68,65.58,65.65,14098.0,61.1176,61.1642,61.071,61.1362,14098.0
2015-12-15 13:35:00,65.66,65.77,65.65,65.77,12100.0,61.1455,61.248,61.1362,61.248,12100.0
2015-12-15 13:40:00,65.78,65.81,65.7,65.73,12327.0,61.2573,61.2852,61.1828,61.2107,12327.0
2015-12-15 13:45:00,65.74,65.84,65.72,65.76,19680.0,61.22,61.3132,61.2014,61.2387,19680.0
2015-12-15 13:50:00,65.77,65.94,65.77,65.88,21773.0,61.248,61.4063,61.248,61.3504,21773.0
2015-12-15 13:55:00,65.91,66.05,65.87,65.95,42282.0,61.3784,61.5087,61.3411,61.4156,42282.0
2015-12-15 14:00:00,65.93,66.05,65.91,66.05,19662.0,61.397,61.5087,61.3784,61.5087,19662.0
2015-12-15 14:05:00,66.06,66.13,66.04,66.07,44158.0,61.518,61.5832,61.4994,61.5274,44158.0
2015-12-15 14:10:00,66.07,66.09,65.99,66.02,14436.0,61.5274,61.546,61.4529,61.4808,14436.0
2015-12-15 14:15:00,66.04,66.09,65.99,66.05,10570.0,61.4994,61.546,61.4529,61.5087,10570.0
2015-12-15 14:20:00,66.06,66.13,66.04,66.05,24529.0,61.518,61.5832,61.4994,61.5087,24529.0
2015-12-15 14:25:00,66.06,66.07,65.93,65.94,12582.0,61.518,61.5274,61.397,61.4063,12582.0
2015-12-15 14:30:00,65.95,66.02,65.91,65.91,13214.0,61.4156,61.4808,61.3784,61.3784,13214.0
2015-12-15 14:35:00,65.91,65.91,65.73,65.74,14419.0,61.3784,61.3784,61.2107,61.22,14419.0
2015-12-15 14:40:00,65.73,65.79,65.7,65.79,10833.0,61.2107,61.2666,61.1828,61.2666,10833.0
2015-12-15 14:45:00,65.78,65.79,65.71,65.74,22068.0,61.2573,61.2666,61.1921,61.22,22068.0
2015-12-15 14:50:00,65.74,65.8,65.7,65.8,14918.0,61.22,61.2759,61.1828,61.2759,14918.0
2015-12-15 14:55:00,65.79,65.85,65.77,65.84,13876.0,61.2666,61.3225,61.248,61.3132,13876.0
2015-12-15 15:00:00,65.84,65.88,65.82,65.86,15586.0,61.3132,61.3504,61.2945,61.3318,15586.0
2015-12-15 15:05:00,65.85,65.86,65.77,65.83,25521.0,61.3225,61.3318,61.248,61.3039,25521.0
2015-12-15 15:10:00,65.84,65.85,65.69,65.69,24848.0,61.3132,61.3225,61.1735,61.1735,24848.0
2015-12-15 15:15:00,65.7,65.71,65.63,65.65,39091.0,61.1828,61.1921,61.1176,61.1362,39091.0
2015-12-15 15:20:00,65.64,65.73,65.59,65.61,29828.0,61.1269,61.2107,61.0804,61.099,29828.0
2015-12-15 15:25:00,65.6,65.65,65.54,65.54,25028.0,61.0897,61.1362,61.0338,61.0338,25028.0
2015-12-15 15:30:00,65.52,65.59,65.44,65.56,55606.0,61.0152,61.0804,60.9407,61.0524,55606.0
2015-12-15 15:35:00,65.55,65.57,65.43,65.57,40186.0,61.0431,61.0617,60.9314,61.0617,40186.0
2015-12-15 15:40:00,65.57,65.72,65.55,65.72,54355.0,61.0617,61.2014,61.0431,61.2014,54355.0
2015-12-15 15:45:00,65.71,65.86,65.71,65.82,56290.0,61.1921,61.3318,61.1921,61.2945,56290.0
2015-12-15 15:50:00,65.82,65.83,65.67,65.72,50090.0,61.2945,61.3039,61.1549,61.2014,50090.0
2015-12-15 15:55:00,65.73,65.73,65.63,65.68,98844.0,61.2107,61.2107,61.1176,61.1642,98844.0
2015-12-16 09:30:00,66.49,67.49,66.34,66.97,57331.0,61.9185,62.8497,61.7788,62.3655,57331.0
2015-12-16 09:35:00,67.0,67.09,66.39,66.45,53441.0,62.3934,62.4772,61.8254,61.8812,53441.0
2015-12-16 09:40:00,66.47,66.53,66.25,66.36,48916.0,61.8999,61.9557,61.695,61.7974,48916.0
2015-12-16 09:45:00,66.37,66.38,65.91,66.03,33707.0,61.8067,61.816,61.3784,61.4901,33707.0
2015-12-16 09:50:00,66.05,66.26,65.94,66.05,28596.0,61.5087,61.7043,61.4063,61.5087,28596.0
2015-12-16 09:55:00,66.07,66.07,65.77,65.87,55250.0,61.5274,61.5274,61.248,61.3411,55250.0
2015-12-16 10:00:00,65.87,66.02,65.79,65.88,69940.0,61.3411,61.4808,61.2666,61.3504,69940.0
2015-12-16 10:05:00,65.87,65.88,65.72,65.86,99149.0,61.3411,61.3504,61.2014,61.3318,99149.0
2015-12-16 10:10:00,65.85,66.1,65.82,66.08,144264.0,61.3225,61.5553,61.2945,61.5367,144264.0
2015-12-16 10:15:00,66.1,66.19,65.96,65.97,37252.0,61.5553,61.6391,61.4249,61.4342,37252.0
2015-12-16 10:20:00,65.98,66.04,65.92,65.94,40376.0,61.4435,61.4994,61.3877,61.4063,40376.0
2015-12-16 10:25:00,65.93,66.0,65.87,65.92,29849.0,61.397,61.4622,61.3411,61.3877,29849.0
2015-12-16 10:30:00,65.89,65.9,65.61,65.65,73501.0,61.3597,61.369,61.099,61.1362,73501.0
2015-12-16 10:35:00,65.62,65.74,65.57,65.64,47029.0,61.1083,61.22,61.0617,61.1269,47029.0
2015-12-16 10:40:00,65.64,65.71,65.61,65.7,26169.0,61.1269,61.1921,61.099,61.1828,26169.0
2015-12-16 10:45:00,65.7,65.73,65.64,65.7,28520.0,61.1828,61.2107,61.1269,61.1828,28520.0
2015-12-16 10:50:00,65.71,65.76,65.64,65.7,33128.0,61.1921,61.2387,61.1269,61.1828,33128.0
2015-12-16 10:55:00,65.7,65.84,65.67,65.8,74155.0,61.1828,61.3132,61.1549,61.2759,74155.0
2015-12-16 11:00:00,65.77,65.83,65.74,65.75,35210.0,61.248,61.3039,61.22,61.2294,35210.0
2015-12-16 11:05:00,65.75,65.91,65.74,65.86,38965.0,61.2294,61.3784,61.22,61.3318,38965.0
2015-12-16 11:10:00,65.82,65.91,65.77,65.8,21165.0,61.2945,61.3784,61.248,61.2759,21165.0
2015-12-16 11:15:00,65.82,65.83,65.6,65.66,14457.0,61.2945,61.3039,61.0897,61.1455,14457.0
2015-12-16 11:20:00,65.67,65.84,65.67,65.68,40688.0,61.1549,61.3132,61.1549,61.1642,40688.0
2015-12-16 11:25:00,65.69,65.81,65.61,65.65,57180.0,61.1735,61.2852,61.099,61.1362,57180.0
2015-12-16 11:30:00,65.66,65.76,65.66,65.72,22977.0,61.1455,61.2387,61.1455,61.2014,22977.0
2015-12-16 11:35:00,65.72,65.85,65.66,65.76,26674.0,61.2014,61.3225,61.1455,61.2387,26674.0
2015-12-16 11:40:00,65.77,65.82,65.66,65.71,16000.0,61.248,61.2945,61.1455,61.1921,16000.0
2015-12-16 11:45:00,65.73,65.73,65.64,65.67,19416.0,61.2107,61.2107,61.1269,61.1549,19416.0
2015-12-16 11:50:00,65.66,65.73,65.62,65.62,50670.0,61.1455,61.2107,61.1083,61.1083,50670.0
2015-12-16 11:55:00,65.63,65.65,65.51,65.57,32763.0,61.1176,61.1362,61.0059,61.0617,32763.0
2015-12-16 12:00:00,65.58,65.61,65.48,65.6,26686.0,61.071,61.099,60.9779,61.0897,26686.0
2015-12-16 12:05:00,65.6,65.65,65.49,65.5,16643.0,61.0897,61.1362,60.9872,60.9966,16643.0
2015-12-16 12:10:00,65.51,65.6,65.36,65.39,24640.0,61.0059,61.0897,60.8662,60.8941,24640.0
2015-12-16 12:15:00,65.39,65.43,65.21,65.3,27476.0,60.8941,60.9314,60.7265,60.8103,27476.0
2015-12-16 12:20:00,65.3,65.39,65.27,65.39,10686.0,60.8103,60.8941,60.7824,60.8941,10686.0
2015-12-16 12:25:00,65.39,65.47,65.39,65.45,7687.0,60.8941,60.9686,60.8941,60.95,7687.0
2015-12-16 12:30:00,65.45,65.5,65.45,65.49,10809.0,60.95,60.9966,60.95,60.9872,10809.0
2015-12-16 12:35:00,65.49,65.49,65.29,65.29,14452.0,60.9872,60.9872,60.801,60.801,14452.0
2015-12-16 12:40:00,65.31,65.31,65.02,65.11,36055.0,60.8196,60.8196,60.5496,60.6334,36055.0
2015-12-16 12:45:00,65.08,65.17,64.95,64.95,21100.0,60.6054,60.6892,60.4844,60.4844,21100.0
2015-12-16 12:50:00,64.95,65.01,64.73,64.75,24833.0,60.4844,60.5402,60.2795,60.2981,24833.0
2015-12-16 12:55:00,64.76,64.83,64.71,64.73,20295.0,60.3074,60.3726,60.2609,60.2795,20295.0
2015-12-16 13:00:00,64.74,64.75,64.57,64.57,38323.0,60.2888,60.2981,60.1305,60.1305,38323.0
2015-12-16 13:05:00,64.58,64.69,64.58,64.68,29643.0,60.1398,60.2422,60.1398,60.2329,29643.0
2015-12-16 13:10:00,64.66,64.68,64.5,64.5,24424.0,60.2143,60.2329,60.0653,60.0653,24424.0
2015-12-16 13:15:00,64.52,64.58,64.43,64.47,23604.0,60.0839,60.1398,60.0001,60.0374,23604.0
2015-12-16 13:20:00,64.46,64.54,64.45,64.49,30440.0,60.0281,60.1026,60.0187,60.056,30440.0
2015-12-16 13:25:00,64.49,64.57,64.44,64.57,20399.0,60.056,60.1305,60.0094,60.1305,20399.0
2015-12-16 13:30:00,64.57,64.68,64.56,64.59,25075.0,60.1305,60.2329,60.1212,60.1491,25075.0
2015-12-16 13:35:00,64.59,64.63,64.58,64.63,14497.0,60.1491,60.1864,60.1398,60.1864,14497.0
2015-12-16 13:40:00,64.63,64.82,64.61,64.8,52495.0,60.1864,60.3633,60.1677,60.3447,52495.0
2015-12-16 13:45:00,64.83,64.85,64.76,64.82,29985.0,60.3726,60.3912,60.3074,60.3633,29985.0
2015-12-16 13:50:00,64.87,64.95,64.74,64.76,52585.0,60.4099,60.4844,60.2888,60.3074,52585.0
2015-12-16 13:55:00,64.77,64.9,64.67,64.79,28110.0,60.3167,60.4378,60.2236,60.3354,28110.0
2015-12-16 14:00:00,64.69,65.05,64.28,65.0,46915.0,60.2422,60.5775,59.8604,60.5309,46915.0
2015-12-16 14:05:00,65.01,65.51,64.91,65.39,120114.0,60.5402,61.0059,60.4471,60.8941,120114.0
2015-12-16 14:10:00,65.39,65.4,65.21,65.23,466941.0,60.8941,60.9034,60.7265,60.7451,466941.0
2015-12-16 14:15:00,65.26,65.37,65.15,65.15,43469.0,60.7731,60.8755,60.6706,60.6706,43469.0
2015-12-16 14:20:00,65.19,65.51,64.97,65.5,115363.0,60.7079,61.0059,60.503,60.9966,115363.0
2015-12-16 14:25:00,65.5,65.65,65.44,65.47,71502.0,60.9966,61.1362,60.9407,60.9686,71502.0
2015-12-16 14:30:00,65.44,65.54,65.3,65.44,40562.0,60.9407,61.0338,60.8103,60.9407,40562.0
2015-12-16 14:35:00,65.47,65.53,65.41,65.5,35387.0,60.9686,61.0245,60.9127,60.9966,35387.0
2015-12-16 14:40:00,65.47,65.51,65.33,65.41,43011.0,60.9686,61.0059,60.8382,60.9127,43011.0
2015-12-16 14:45:00,65.39,65.46,65.28,65.28,31832.0,60.8941,60.9593,60.7917,60.7917,31832.0
2015-12-16 14:50:00,65.26,65.54,65.26,65.46,62648.0,60.7731,61.0338,60.7731,60.9593,62648.0
2015-12-16 14:55:00,65.46,65.7,65.42,65.68,62755.0,60.9593,61.1828,60.9221,61.1642,62755.0
2015-12-16 15:00:00,65.68,65.68,65.41,65.45,70221.0,61.1642,61.1642,60.9127,60.95,70221.0
2015-12-16 15:05:00,65.45,65.46,65.28,65.31,88080.0,60.95,60.9593,60.7917,60.8196,88080.0
2015-12-16 15:10:00,65.3,65.32,65.18,65.2,66451.0,60.8103,60.8289,60.6986,60.7172,66451.0
2015-12-16 15:15:00,65.2,65.22,65.06,65.14,62783.0,60.7172,60.7358,60.5868,60.6613,62783.0
2015-12-16 15:20:00,65.15,65.29,65.11,65.15,78165.0,60.6706,60.801,60.6334,60.6706,78165.0
2015-12-16 15:25:00,65.15,65.23,65.13,65.23,69047.0,60.6706,60.7451,60.652,60.7451,69047.0
2015-12-16 15:30:00,65.25,65.32,65.23,65.31,87878.0,60.7637,60.8289,60.7451,60.8196,87878.0
2015-12-16 15:35:00,65.29,65.54,65.29,65.5,61798.0,60.801,61.0338,60.801,60.9966,61798.0
2015-12-16 15:40:00,65.51,65.53,65.36,65.46,81444.0,61.0059,61.0245,60.8662,60.9593,81444.0
2015-12-16 15:45:00,65.47,65.58,65.43,65.45,92780.0,60.9686,61.071,60.9314,60.95,92780.0
2015-12-16 15:50:00,65.44,65.56,65.44,65.52,92152.0,60.9407,61.0524,60.9407,61.0152,92152.0
2015-12-16 15:55:00,65.51,65.55,65.43,65.46,180146.0,61.0059,61.0431,60.9314,60.9593,180146.0
2015-12-17 09:30:00,64.42,65.39,64.42,65.14,99842.0,59.9908,60.8941,59.9908,60.6613,99842.0
2015-12-17 09:35:00,65.25,65.37,64.77,65.14,50768.0,60.7637,60.8755,60.3167,60.6613,50768.0
2015-12-17 09:40:00,65.15,65.18,64.53,64.66,31249.0,60.6706,60.6986,60.0932,60.2143,31249.0
2015-12-17 09:45:00,64.7,65.08,64.69,64.99,43496.0,60.2516,60.6054,60.2422,60.5216,43496.0
2015-12-17 09:50:00,65.01,65.15,64.87,65.14,44951.0,60.5402,60.6706,60.4099,60.6613,44951.0
2015-12-17 09:55:00,65.17,65.41,65.15,65.41,54044.0,60.6892,60.9127,60.6706,60.9127,54044.0
2015-12-17 10:00:00,65.38,65.64,65.32,65.64,71939.0,60.8848,61.1269,60.8289,61.1269,71939.0
2015-12-17 10:05:00,65.61,65.79,65.47,65.69,64482.0,61.099,61.2666,60.9686,61.1735,64482.0
2015-12-17 10:10:00,65.71,65.85,65.68,65.83,33751.0,61.1921,61.3225,61.1642,61.3039,33751.0
2015-12-17 10:15:00,65.79,65.88,65.55,65.6,43044.0,61.2666,61.3504,61.0431,61.0897,43044.0
2015-12-17 10:20:00,65.62,66.09,65.55,66.0,57287.0,61.1083,61.546,61.0431,61.4622,57287.0
2015-12-17 10:25:00,65.99,66.05,65.85,66.04,30094.0,61.4529,61.5087,61.3225,61.4994,30094.0
2015-12-17 10:30:00,66.03,66.1,65.72,65.85,48045.0,61.4901,61.5553,61.2014,61.3225,48045.0
2015-12-17 10:35:00,65.85,65.93,65.64,65.66,49267.0,61.3225,61.397,61.1269,61.1455,49267.0
2015-12-17 10:40:00,65.67,65.87,65.66,65.7,50945.0,61.1549,61.3411,61.1455,61.1828,50945.0
2015-12-17 10:45:00,65.69,65.71,65.48,65.5,88477.0,61.1735,61.1921,60.9779,60.9966,88477.0
2015-12-17 10:50:00,65.49,65.52,65.27,65.4,57249.0,60.9872,61.0152,60.7824,60.9034,57249.0
2015-12-17 10:55:00,65.41,65.52,65.41,65.42,40810.0,60.9127,61.0152,60.9127,60.9221,40810.0
2015-12-17 11:00:00,65.39,65.4,65.1,65.22,51468.0,60.8941,60.9034,60.6241,60.7358,51468.0
2015-12-17 11:05:00,65.21,65.53,65.2,65.47,53726.0,60.7265,61.0245,60.7172,60.9686,53726.0
2015-12-17 11:10:00,65.47,65.5,65.34,65.36,62119.0,60.9686,60.9966,60.8476,60.8662,62119.0
2015-12-17 11:15:00,65.37,65.37,65.08,65.1,30955.0,60.8755,60.8755,60.6054,60.6241,30955.0
2015-12-17 11:20:00,65.09,65.09,64.83,64.83,32521.0,60.6147,60.6147,60.3726,60.3726,32521.0
2015-12-17 11:25:00,64.83,65.01,64.79,65.01,36891.0,60.3726,60.5402,60.3354,60.5402,36891.0
2015-12-17 11:30:00,65.02,65.12,64.94,65.04,31696.0,60.5496,60.6427,60.4751,60.5682,31696.0
2015-12-17 11:35:00,65.03,65.17,64.93,65.17,91666.0,60.5589,60.6892,60.4657,60.6892,91666.0
2015-12-17 11:40:00,65.16,65.31,65.14,65.24,32327.0,60.6799,60.8196,60.6613,60.7544,32327.0
2015-12-17 11:45:00,65.26,65.35,65.17,65.35,60705.0,60.7731,60.8569,60.6892,60.8569,60705.0
2015-12-17 11:50:00,65.32,65.57,65.29,65.54,33788.0,60.8289,61.0617,60.801,61.0338,33788.0
2015-12-17 11:55:00,65.54,65.57,65.43,65.45,29015.0,61.0338,61.0617,60.9314,60.95,29015.0
2015-12-17 12:00:00,65.44,65.45,65.34,65.34,24948.0,60.9407,60.95,60.8476,60.8476,24948.0
2015-12-17 12:05:00,65.31,65.4,65.25,65.4,42303.0,60.8196,60.9034,60.7637,60.9034,42303.0
2015-12-17 12:10:00,65.4,65.49,65.26,65.33,52960.0,60.9034,60.9872,60.7731,60.8382,52960.0
2015-12-17 12:15:00,65.33,65.45,65.31,65.44,28727.0,60.8382,60.95,60.8196,60.9407,28727.0
2015-12-17 12:20:00,65.45,65.46,65.33,65.34,33724.0,60.95,60.9593,60.8382,60.8476,33724.0
2015-12-17 12:25:00,65.35,65.35,65.21,65.27,30051.0,60.8569,60.8569,60.7265,60.7824,30051.0
2015-12-17 12:30:00,65.26,65.38,65.24,65.36,24686.0,60.7731,60.8848,60.7544,60.8662,24686.0
2015-12-17 12:35:00,65.34,65.34,65.17,65.23,25018.0,60.8476,60.8476,60.6892,60.7451,25018.0
2015-12-17 12:40:00,65.22,65.24,65.1,65.19,20020.0,60.7358,60.7544,60.6241,60.7079,20020.0
2015-12-17 12:45:00,65.2,65.26,65.08,65.14,22508.0,60.7172,60.7731,60.6054,60.6613,22508.0
2015-12-17 12:50:00,65.13,65.2,65.11,65.13,23715.0,60.652,60.7172,60.6334,60.652,23715.0
2015-12-17 12:55:00,65.15,65.16,64.99,65.14,51313.0,60.6706,60.6799,60.5216,60.6613,51313.0
2015-12-17 13:00:00,65.17,65.28,65.13,65.25,34157.0,60.6892,60.7917,60.652,60.7637,34157.0
2015-12-17 13:05:00,65.25,65.31,65.21,65.3,23158.0,60.7637,60.8196,60.7265,60.8103,23158.0
2015-12-17 13:10:00,65.28,65.45,65.28,65.44,43695.0,60.7917,60.95,60.7917,60.9407,43695.0
2015-12-17 13:15:00,65.43,65.51,65.36,65.43,25729.0,60.9314,61.0059,60.8662,60.9314,25729.0
2015-12-17 13:20:00,65.43,65.51,65.35,65.46,45638.0,60.9314,61.0059,60.8569,60.9593,45638.0
2015-12-17 13:25:00,65.44,65.46,65.26,65.28,24334.0,60.9407,60.9593,60.7731,60.7917,24334.0
2015-12-17 13:30:00,65.29,65.31,65.19,65.23,29884.0,60.801,60.8196,60.7079,60.7451,29884.0
2015-12-17 13:35:00,65.23,65.26,65.15,65.17,40296.0,60.7451,60.7731,60.6706,60.6892,40296.0
2015-12-17 13:40:00,65.18,65.24,65.09,65.24,29399.0,60.6986,60.7544,60.6147,60.7544,29399.0
2015-12-17 13:45:00,65.24,65.25,65.17,65.18,28529.0,60.7544,60.7637,60.6892,60.6986,28529.0
2015-12-17 13:50:00,65.17,65.19,64.96,64.99,36729.0,60.6892,60.7079,60.4937,60.5216,36729.0
2015-12-17 13:55:00,64.99,65.03,64.87,65.0,49037.0,60.5216,60.5589,60.4099,60.5309,49037.0
2015-12-17 14:00:00,65.0,65.03,64.93,64.97,29436.0,60.5309,60.5589,60.4657,60.503,29436.0
2015-12-17 14:05:00,64.98,65.02,64.79,64.8,41271.0,60.5123,60.5496,60.3354,60.3447,41271.0
2015-12-17 14:10:00,64.8,64.84,64.7,64.79,35149.0,60.3447,60.3819,60.2516,60.3354,35149.0
2015-12-17 14:15:00,64.79,64.91,64.78,64.86,28962.0,60.3354,60.4471,60.3261,60.4006,28962.0
2015-12-17 14:20:00,64.83,64.86,64.67,64.69,26945.0,60.3726,60.4006,60.2236,60.2422,26945.0
2015-12-17 14:25:00,64.69,64.78,64.68,64.74,56891.0,60.2422,60.3261,60.2329,60.2888,56891.0
2015-12-17 14:30:00,64.75,64.81,64.58,64.62,90968.0,60.2981,60.354,60.1398,60.1771,90968.0
2015-12-17 14:35:00,64.61,64.78,64.59,64.75,72577.0,60.1677,60.3261,60.1491,60.2981,72577.0
2015-12-17 14:40:00,64.75,64.77,64.64,64.67,46894.0,60.2981,60.3167,60.1957,60.2236,46894.0
2015-12-17 14:45:00,64.67,64.7,64.58,64.63,38021.0,60.2236,60.2516,60.1398,60.1864,38021.0
2015-12-17 14:50:00,64.62,64.65,64.54,64.62,37641.0,60.1771,60.205,60.1026,60.1771,37641.0
2015-12-17 14:55:00,64.63,64.69,64.58,64.62,50398.0,60.1864,60.2422,60.1398,60.1771,50398.0
2015-12-17 15:00:00,64.63,64.64,64.54,64.6,78946.0,60.1864,60.1957,60.1026,60.1584,78946.0
2015-12-17 15:05:00,64.61,64.64,64.54,64.62,66700.0,60.1677,60.1957,60.1026,60.1771,66700.0
2015-12-17 15:10:00,64.62,64.67,64.59,64.63,56395.0,60.1771,60.2236,60.1491,60.1864,56395.0
2015-12-17 15:15:00,64.64,64.71,64.59,64.61,76153.0,60.1957,60.2609,60.1491,60.1677,76153.0
2015-12-17 15:20:00,64.61,64.71,64.56,64.69,67439.0,60.1677,60.2609,60.1212,60.2422,67439.0
2015-12-17 15:25:00,64.7,64.95,64.59,64.94,67423.0,60.2516,60.4844,60.1491,60.4751,67423.0
2015-12-17 15:30:00,64.93,65.0,64.85,65.0,55761.0,60.4657,60.5309,60.3912,60.5309,55761.0
2015-12-17 15:35:00,64.99,65.08,64.91,64.95,61710.0,60.5216,60.6054,60.4471,60.4844,61710.0
2015-12-17 15:40:00,64.94,65.04,64.93,64.95,67186.0,60.4751,60.5682,60.4657,60.4844,67186.0
2015-12-17 15:45:00,64.95,64.97,64.9,64.95,81561.0,60.4844,60.503,60.4378,60.4844,81561.0
2015-12-17 15:50:00,64.95,64.95,64.84,64.88,80742.0,60.4844,60.4844,60.3819,60.4192,80742.0
2015-12-17 15:55:00,64.87,64.87,64.73,64.74,250086.0,60.4099,60.4099,60.2795,60.2888,250086.0
2015-12-18 09:30:00,64.31,65.6,64.18,65.01,243940.0,59.8884,61.0897,59.7673,60.5402,243940.0
2015-12-18 09:35:00,65.0,65.57,65.0,65.56,39245.0,60.5309,61.0617,60.5309,61.0524,39245.0
2015-12-18 09:40:00,65.48,65.51,64.75,64.75,52937.0,60.9779,61.0059,60.2981,60.2981,52937.0
2015-12-18 09:45:00,64.79,65.02,64.64,64.92,21695.0,60.3354,60.5496,60.1957,60.4564,21695.0
2015-12-18 09:50:00,64.93,65.32,64.92,65.05,24667.0,60.4657,60.8289,60.4564,60.5775,24667.0
2015-12-18 09:55:00,65.11,65.25,64.76,64.83,22655.0,60.6334,60.7637,60.3074,60.3726,22655.0
2015-12-18 10:00:00,64.84,65.07,64.78,64.95,43146.0,60.3819,60.5961,60.3261,60.4844,43146.0
2015-12-18 10:05:00,64.87,64.9,64.65,64.69,48067.0,60.4099,60.4378,60.205,60.2422,48067.0
2015-12-18 10:10:00,64.68,64.73,64.56,64.58,49113.0,60.2329,60.2795,60.1212,60.1398,49113.0
2015-12-18 10:15:00,64.58,64.79,64.54,64.63,32872.0,60.1398,60.3354,60.1026,60.1864,32872.0
2015-12-18 10:20:00,64.63,64.88,64.63,64.84,36013.0,60.1864,60.4192,60.1864,60.3819,36013.0
2015-12-18 10:25:00,64.82,64.82,64.57,64.62,24313.0,60.3633,60.3633,60.1305,60.1771,24313.0
2015-12-18 10:30:00,64.6,64.66,64.47,64.58,26629.0,60.1584,60.2143,60.0374,60.1398,26629.0
2015-12-18 10:35:00,64.6,64.68,64.44,64.48,34450.0,60.1584,60.2329,60.0094,60.0467,34450.0
2015-12-18 10:40:00,64.48,64.59,64.38,64.48,20352.0,60.0467,60.1491,59.9536,60.0467,20352.0
2015-12-18 10:45:00,64.48,64.56,64.42,64.49,16840.0,60.0467,60.1212,59.9908,60.056,16840.0
2015-12-18 10:50:00,64.51,64.69,64.49,64.62,20432.0,60.0746,60.2422,60.056,60.1771,20432.0
2015-12-18 10:55:00,64.59,64.78,64.51,64.78,36148.0,60.1491,60.3261,60.0746,60.3261,36148.0
2015-12-18 11:00:00,64.78,64.84,64.73,64.75,21081.0,60.3261,60.3819,60.2795,60.2981,21081.0
2015-12-18 11:05:00,64.74,64.77,64.61,64.65,21466.0,60.2888,60.3167,60.1677,60.205,21466.0
2015-12-18 11:10:00,64.67,64.73,64.62,64.71,15032.0,60.2236,60.2795,60.1771,60.2609,15032.0
2015-12-18 11:15:00,64.72,64.73,64.62,64.67,24994.0,60.2702,60.2795,60.1771,60.2236,24994.0
2015-12-18 11:20:00,64.66,64.69,64.52,64.52,12411.0,60.2143,60.2422,60.0839,60.0839,12411.0
2015-12-18 11:25:00,64.53,64.61,64.49,64.61,11503.0,60.0932,60.1677,60.056,60.1677,11503.0
2015-12-18 11:30:00,64.61,64.62,64.41,64.41,15902.0,60.1677,60.1771,59.9815,59.9815,15902.0
2015-12-18 11:35:00,64.43,64.63,64.43,64.63,11647.0,60.0001,60.1864,60.0001,60.1864,11647.0
2015-12-18 11:40:00,64.65,64.65,64.45,64.51,9547.0,60.205,60.205,60.0187,60.0746,9547.0
2015-12-18 11:45:00,64.51,64.67,64.48,64.52,17660.0,60.0746,60.2236,60.0467,60.0839,17660.0
2015-12-18 11:50:00,64.52,64.53,64.39,64.4,13487.0,60.0839,60.0932,59.9629,59.9722,13487.0
2015-12-18 11:55:00,64.41,64.51,64.38,64.42,22001.0,59.9815,60.0746,59.9536,59.9908,22001.0
2015-12-18 12:00:00,64.42,64.54,64.37,64.54,29208.0,59.9908,60.1026,59.9442,60.1026,29208.0
2015-12-18 12:05:00,64.59,64.68,64.56,64.56,11835.0,60.1491,60.2329,60.1212,60.1212,11835.0
2015-12-18 12:10:00,64.58,64.74,64.57,64.68,18587.0,60.1398,60.2888,60.1305,60.2329,18587.0
2015-12-18 12:15:00,64.69,64.73,64.41,64.41,16130.0,60.2422,60.2795,59.9815,59.9815,16130.0
2015-12-18 12:20:00,64.43,64.54,64.43,64.44,9801.0,60.0001,60.1026,60.0001,60.0094,9801.0
2015-12-18 12:25:00,64.44,64.55,64.44,64.51,18347.0,60.0094,60.1119,60.0094,60.0746,18347.0
2015-12-18 12:30:00,64.5,64.52,64.44,64.49,26894.0,60.0653,60.0839,60.0094,60.056,26894.0
2015-12-18 12:35:00,64.48,64.48,64.36,64.39,36328.0,60.0467,60.0467,59.9349,59.9629,36328.0
2015-12-18 12:40:00,64.37,64.43,64.36,64.41,14046.0,59.9442,60.0001,59.9349,59.9815,14046.0
2015-12-18 12:45:00,64.42,64.43,64.36,64.42,11129.0,59.9908,60.0001,59.9349,59.9908,11129.0
2015-12-18 12:50:00,64.42,64.43,64.36,64.39,24210.0,59.9908,60.0001,59.9349,59.9629,24210.0
2015-12-18 12:55:00,64.39,64.43,64.36,64.38,15476.0,59.9629,60.0001,59.9349,59.9536,15476.0
2015-12-18 13:00:00,64.39,64.46,64.36,64.43,21458.0,59.9629,60.0281,59.9349,60.0001,21458.0
2015-12-18 13:05:00,64.45,64.52,64.39,64.47,44164.0,60.0187,60.0839,59.9629,60.0374,44164.0
2015-12-18 13:10:00,64.47,64.47,64.38,64.42,17706.0,60.0374,60.0374,59.9536,59.9908,17706.0
2015-12-18 13:15:00,64.43,64.5,64.4,64.44,13856.0,60.0001,60.0653,59.9722,60.0094,13856.0
2015-12-18 13:20:00,64.41,64.42,64.37,64.38,17481.0,59.9815,59.9908,59.9442,59.9536,17481.0
2015-12-18 13:25:00,64.39,64.45,64.38,64.38,17522.0,59.9629,60.0187,59.9536,59.9536,17522.0
2015-12-18 13:30:00,64.39,64.45,64.36,64.41,18014.0,59.9629,60.0187,59.9349,59.9815,18014.0
2015-12-18 13:35:00,64.4,64.44,64.37,64.38,18323.0,59.9722,60.0094,59.9442,59.9536,18323.0
2015-12-18 13:40:00,64.39,64.52,64.38,64.49,16181.0,59.9629,60.0839,59.9536,60.056,16181.0
2015-12-18 13:45:00,64.48,64.55,64.44,64.46,9522.0,60.0467,60.1119,60.0094,60.0281,9522.0
2015-12-18 13:50:00,64.47,64.59,64.45,64.58,28863.0,60.0374,60.1491,60.0187,60.1398,28863.0
2015-12-18 13:55:00,64.57,64.65,64.56,64.62,24250.0,60.1305,60.205,60.1212,60.1771,24250.0
2015-12-18 14:00:00,64.63,64.75,64.62,64.69,31634.0,60.1864,60.2981,60.1771,60.2422,31634.0
2015-12-18 14:05:00,64.68,64.82,64.66,64.81,27065.0,60.2329,60.3633,60.2143,60.354,27065.0
2015-12-18 14:10:00,64.81,64.88,64.81,64.88,33800.0,60.354,60.4192,60.354,60.4192,33800.0
2015-12-18 14:15:00,64.89,64.9,64.8,64.85,29964.0,60.4285,60.4378,60.3447,60.3912,29964.0
2015-12-18 14:20:00,64.85,64.95,64.84,64.86,26906.0,60.3912,60.4844,60.3819,60.4006,26906.0
2015-12-18 14:25:00,64.87,64.9,64.81,64.86,30723.0,60.4099,60.4378,60.354,60.4006,30723.0
2015-12-18 14:30:00,64.86,64.88,64.79,64.81,21405.0,60.4006,60.4192,60.3354,60.354,21405.0
2015-12-18 14:35:00,64.8,64.82,64.74,64.76,16890.0,60.3447,60.3633,60.2888,60.3074,16890.0
2015-12-18 14:40:00,64.74,64.76,64.68,64.7,59120.0,60.2888,60.3074,60.2329,60.2516,59120.0
2015-12-18 14:45:00,64.7,64.75,64.66,64.73,43595.0,60.2516,60.2981,60.2143,60.2795,43595.0
2015-12-18 14:50:00,64.72,64.77,64.69,64.75,49262.0,60.2702,60.3167,60.2422,60.2981,49262.0
2015-12-18 14:55:00,64.75,64.77,64.71,64.73,32099.0,60.2981,60.3167,60.2609,60.2795,32099.0
2015-12-18 15:00:00,64.73,64.85,64.73,64.77,33992.0,60.2795,60.3912,60.2795,60.3167,33992.0
2015-12-18 15:05:00,64.77,64.8,64.74,64.76,35651.0,60.3167,60.3447,60.2888,60.3074,35651.0
2015-12-18 15:10:00,64.75,64.78,64.68,64.68,24617.0,60.2981,60.3261,60.2329,60.2329,24617.0
2015-12-18 15:15:00,64.69,64.7,64.56,64.65,40359.0,60.2422,60.2516,60.1212,60.205,40359.0
2015-12-18 15:20:00,64.64,64.66,64.57,64.64,61727.0,60.1957,60.2143,60.1305,60.1957,61727.0
2015-12-18 15:25:00,64.64,64.75,64.63,64.69,101886.0,60.1957,60.2981,60.1864,60.2422,101886.0
2015-12-18 15:30:00,64.7,64.75,64.64,64.73,60250.0,60.2516,60.2981,60.1957,60.2795,60250.0
2015-12-18 15:35:00,64.73,64.85,64.72,64.76,46828.0,60.2795,60.3912,60.2702,60.3074,46828.0
2015-12-18 15:40:00,64.76,64.76,64.7,64.75,111747.0,60.3074,60.3074,60.2516,60.2981,111747.0
2015-12-18 15:45:00,64.75,64.83,64.75,64.75,100606.0,60.2981,60.3726,60.2981,60.2981,100606.0
2015-12-18 15:50:00,64.75,64.75,64.68,64.71,114609.0,60.2981,60.2981,60.2329,60.2609,114609.0
2015-12-18 15:55:00,64.7,64.77,64.43,64.51,365716.0,60.2516,60.3167,60.0001,60.0746,365716.0
2015-12-21 09:30:00,64.99,65.51,64.85,65.5,31838.0,60.5216,61.0059,60.3912,60.9966,31838.0
2015-12-21 09:35:00,65.46,65.54,65.03,65.08,19196.0,60.9593,61.0338,60.5589,60.6054,19196.0
2015-12-21 09:40:00,65.02,65.15,64.85,65.09,16520.0,60.5496,60.6706,60.3912,60.6147,16520.0
2015-12-21 09:45:00,65.09,65.33,64.98,65.26,15832.0,60.6147,60.8382,60.5123,60.7731,15832.0
2015-12-21 09:50:00,65.25,65.31,64.98,65.04,61924.0,60.7637,60.8196,60.5123,60.5682,61924.0
2015-12-21 09:55:00,65.06,65.16,64.97,65.01,46124.0,60.5868,60.6799,60.503,60.5402,46124.0
2015-12-21 10:00:00,65.01,65.65,65.01,65.65,175264.0,60.5402,61.1362,60.5402,61.1362,175264.0
2015-12-21 10:05:00,65.65,65.86,65.57,65.85,56180.0,61.1362,61.3318,61.0617,61.3225,56180.0
2015-12-21 10:10:00,65.81,66.08,65.8,66.08,103143.0,61.2852,61.5367,61.2759,61.5367,103143.0
2015-12-21 10:15:00,66.08,66.39,65.97,66.29,81273.0,61.5367,61.8254,61.4342,61.7322,81273.0
2015-12-21 10:20:00,66.33,66.39,66.09,66.25,58019.0,61.7695,61.8254,61.546,61.695,58019.0
2015-12-21 10:25:00,66.24,66.44,65.96,66.41,77336.0,61.6857,61.8719,61.4249,61.844,77336.0
2015-12-21 10:30:00,66.41,66.8,66.17,66.8,100634.0,61.844,62.2072,61.6205,62.2072,100634.0
2015-12-21 10:35:00,66.78,67.06,66.73,66.9,118834.0,62.1885,62.4493,62.142,62.3003,118834.0
2015-12-21 10:40:00,66.91,67.15,66.77,67.11,57838.0,62.3096,62.5331,62.1792,62.4959,57838.0
2015-12-21 10:45:00,67.11,67.17,66.8,66.93,51890.0,62.4959,62.5517,62.2072,62.3282,51890.0
2015-12-21 10:50:00,66.93,67.39,66.93,67.15,100396.0,62.3282,62.7566,62.3282,62.5331,100396.0
2015-12-21 10:55:00,67.15,67.42,67.08,67.42,118415.0,62.5331,62.7845,62.4679,62.7845,118415.0
2015-12-21 11:00:00,67.42,67.6,67.16,67.16,61378.0,62.7845,62.9522,62.5424,62.5424,61378.0
2015-12-21 11:05:00,67.15,67.15,66.83,66.87,22529.0,62.5331,62.5331,62.2351,62.2724,22529.0
2015-12-21 11:10:00,66.9,67.05,66.88,66.96,107924.0,62.3003,62.44,62.2817,62.3562,107924.0
2015-12-21 11:15:00,66.98,67.0,66.77,66.81,52641.0,62.3748,62.3934,62.1792,62.2165,52641.0
2015-12-21 11:20:00,66.8,67.04,66.78,66.98,42257.0,62.2072,62.4307,62.1885,62.3748,42257.0
2015-12-21 11:25:00,66.95,66.96,66.78,66.92,42370.0,62.3469,62.3562,62.1885,62.3189,42370.0
2015-12-21 11:30:00,66.9,67.05,66.62,66.68,31737.0,62.3003,62.44,62.0395,62.0954,31737.0
2015-12-21 11:35:00,66.62,66.77,66.61,66.65,20558.0,62.0395,62.1792,62.0302,62.0675,20558.0
2015-12-21 11:40:00,66.6,66.9,66.56,66.9,33733.0,62.0209,62.3003,61.9837,62.3003,33733.0
2015-12-21 11:45:00,66.9,66.9,66.75,66.88,15574.0,62.3003,62.3003,62.1606,62.2817,15574.0
2015-12-21 11:50:00,66.9,67.0,66.76,66.84,39271.0,62.3003,62.3934,62.1699,62.2444,39271.0
2015-12-21 11:55:00,66.81,66.99,66.7,66.92,15870.0,62.2165,62.3841,62.114,62.3189,15870.0
2015-12-21 12:00:00,66.93,67.2,66.93,67.12,31658.0,62.3282,62.5797,62.3282,62.5052,31658.0
2015-12-21 12:05:00,67.09,67.3,67.0,67.11,40716.0,62.4772,62.6728,62.3934,62.4959,40716.0
2015-12-21 12:10:00,67.13,67.23,66.98,67.11,22323.0,62.5145,62.6076,62.3748,62.4959,22323.0
2015-12-21 12:15:00,67.1,67.22,66.93,67.11,49813.0,62.4865,62.5983,62.3282,62.4959,49813.0
2015-12-21 12:20:00,67.15,67.43,67.06,67.37,61677.0,62.5331,62.7939,62.4493,62.738,61677.0
2015-12-21 12:25:00,67.34,67.63,67.26,67.56,73297.0,62.71,62.9801,62.6355,62.9149,73297.0
2015-12-21 12:30:00,67.5,67.59,67.34,67.52,36420.0,62.859,62.9429,62.71,62.8777,36420.0
2015-12-21 12:35:00,67.48,67.68,67.48,67.57,114351.0,62.8404,63.0267,62.8404,62.9242,114351.0
2015-12-21 12:40:00,67.57,67.57,67.31,67.32,13500.0,62.9242,62.9242,62.6821,62.6914,13500.0
2015-12-21 12:45:00,67.34,67.44,67.23,67.24,22497.0,62.71,62.8032,62.6076,62.6169,22497.0
2015-12-21 12:50:00,67.25,67.38,67.18,67.34,51963.0,62.6262,62.7473,62.561,62.71,51963.0
2015-12-21 12:55:00,67.37,67.49,67.35,67.45,21400.0,62.738,62.8497,62.7194,62.8125,21400.0
2015-12-21 13:00:00,67.43,67.55,67.4,67.49,30817.0,62.7939,62.9056,62.7659,62.8497,30817.0
2015-12-21 13:05:00,67.5,67.52,67.31,67.37,24357.0,62.859,62.8777,62.6821,62.738,24357.0
2015-12-21 13:10:00,67.37,67.47,67.36,67.38,31699.0,62.738,62.8311,62.7287,62.7473,31699.0
2015-12-21 13:15:00,67.34,67.4,67.2,67.24,36651.0,62.71,62.7659,62.5797,62.6169,36651.0
2015-12-21 13:20:00,67.23,67.34,67.22,67.27,25711.0,62.6076,62.71,62.5983,62.6449,25711.0
2015-12-21 13:25:00,67.25,67.34,67.18,67.22,74990.0,62.6262,62.71,62.561,62.5983,74990.0
2015-12-21 13:30:00,67.23,67.36,67.23,67.36,18052.0,62.6076,62.7287,62.6076,62.7287,18052.0
2015-12-21 13:35:00,67.36,67.38,67.22,67.22,11522.0,62.7287,62.7473,62.5983,62.5983,11522.0
2015-12-21 13:40:00,67.23,67.35,67.23,67.25,12867.0,62.6076,62.7194,62.6076,62.6262,12867.0
2015-12-21 13:45:00,67.25,67.35,67.25,67.31,15178.0,62.6262,62.7194,62.6262,62.6821,15178.0
2015-12-21 13:50:00,67.33,67.38,67.25,67.28,48351.0,62.7007,62.7473,62.6262,62.6542,48351.0
2015-12-21 13:55:00,67.27,67.3,67.25,67.26,43009.0,62.6449,62.6728,62.6262,62.6355,43009.0
2015-12-21 14:00:00,67.26,67.3,67.24,67.25,22688.0,62.6355,62.6728,62.6169,62.6262,22688.0
2015-12-21 14:05:00,67.23,67.32,67.22,67.32,21920.0,62.6076,62.6914,62.5983,62.6914,21920.0
2015-12-21 14:10:00,67.31,67.39,67.24,67.39,80998.0,62.6821,62.7566,62.6169,62.7566,80998.0
2015-12-21 14:15:00,67.39,67.49,67.38,67.44,69253.0,62.7566,62.8497,62.7473,62.8032,69253.0
2015-12-21 14:20:00,67.45,67.5,67.26,67.3,29521.0,62.8125,62.859,62.6355,62.6728,29521.0
2015-12-21 14:25:00,67.3,67.31,67.19,67.2,21271.0,62.6728,62.6821,62.5704,62.5797,21271.0
2015-12-21 14:30:00,67.2,67.23,67.1,67.16,32418.0,62.5797,62.6076,62.4865,62.5424,32418.0
2015-12-21 14:35:00,67.16,67.26,67.15,67.24,34231.0,62.5424,62.6355,62.5331,62.6169,34231.0
2015-12-21 14:40:00,67.25,67.26,67.09,67.14,34328.0,62.6262,62.6355,62.4772,62.5238,34328.0
2015-12-21 14:45:00,67.14,67.29,67.12,67.29,32425.0,62.5238,62.6635,62.5052,62.6635,32425.0
2015-12-21 14:50:00,67.29,67.34,67.25,67.3,20485.0,62.6635,62.71,62.6262,62.6728,20485.0
2015-12-21 14:55:00,67.3,67.45,67.24,67.45,46885.0,62.6728,62.8125,62.6169,62.8125,46885.0
2015-12-21 15:00:00,67.44,67.5,67.39,67.46,79134.0,62.8032,62.859,62.7566,62.8218,79134.0
2015-12-21 15:05:00,67.45,67.45,67.16,67.19,41273.0,62.8125,62.8125,62.5424,62.5704,41273.0
2015-12-21 15:10:00,67.19,67.31,67.08,67.31,47389.0,62.5704,62.6821,62.4679,62.6821,47389.0
2015-12-21 15:15:00,67.31,67.41,67.27,67.41,49492.0,62.6821,62.7752,62.6449,62.7752,49492.0
2015-12-21 15:20:00,67.39,67.4,67.28,67.28,33596.0,62.7566,62.7659,62.6542,62.6542,33596.0
2015-12-21 15:25:00,67.28,67.36,67.28,67.33,45339.0,62.6542,62.7287,62.6542,62.7007,45339.0
2015-12-21 15:30:00,67.34,67.44,67.33,67.39,56378.0,62.71,62.8032,62.7007,62.7566,56378.0
2015-12-21 15:35:00,67.38,67.52,67.33,67.4,89038.0,62.7473,62.8777,62.7007,62.7659,89038.0
2015-12-21 15:40:00,67.4,67.52,67.39,67.48,144558.0,62.7659,62.8777,62.7566,62.8404,144558.0
2015-12-21 15:45:00,67.49,67.53,67.44,67.5,106867.0,62.8497,62.887,62.8032,62.859,106867.0
2015-12-21 15:50:00,67.5,67.58,67.37,67.45,97860.0,62.859,62.9335,62.738,62.8125,97860.0
2015-12-21 15:55:00,67.45,67.68,67.44,67.61,222470.0,62.8125,63.0267,62.8032,62.9615,222470.0
2015-12-22 09:30:00,67.68,68.24,67.58,67.78,50085.0,63.0267,63.5482,62.9335,63.1198,50085.0
2015-12-22 09:35:00,67.79,67.96,67.47,67.77,38570.0,63.1291,63.2874,62.8311,63.1105,38570.0
2015-12-22 09:40:00,67.83,67.84,67.53,67.79,22983.0,63.1664,63.1757,62.887,63.1291,22983.0
2015-12-22 09:45:00,67.82,67.82,67.24,67.31,26654.0,63.157,63.157,62.6169,62.6821,26654.0
2015-12-22 09:50:00,67.21,67.27,66.9,66.96,51215.0,62.589,62.6449,62.3003,62.3562,51215.0
2015-12-22 09:55:00,66.97,67.1,66.84,66.95,36574.0,62.3655,62.4865,62.2444,62.3469,36574.0
2015-12-22 10:00:00,66.94,66.95,66.54,66.56,30213.0,62.3375,62.3469,61.965,61.9837,30213.0
2015-12-22 10:05:00,66.56,66.75,66.45,66.7,47682.0,61.9837,62.1606,61.8812,62.114,47682.0
2015-12-22 10:10:00,66.67,66.84,66.55,66.61,48735.0,62.0861,62.2444,61.9744,62.0302,48735.0
2015-12-22 10:15:00,66.61,66.82,66.48,66.56,97509.0,62.0302,62.2258,61.9092,61.9837,97509.0
2015-12-22 10:20:00,66.56,66.9,66.56,66.9,21293.0,61.9837,62.3003,61.9837,62.3003,21293.0
2015-12-22 10:25:00,66.89,66.89,66.61,66.61,28064.0,62.291,62.291,62.0302,62.0302,28064.0
2015-12-22 10:30:00,66.6,66.73,66.58,66.58,24670.0,62.0209,62.142,62.0023,62.0023,24670.0
2015-12-22 10:35:00,66.58,66.65,66.5,66.65,20388.0,62.0023,62.0675,61.9278,62.0675,20388.0
2015-12-22 10:40:00,66.67,66.82,66.62,66.81,20046.0,62.0861,62.2258,62.0395,62.2165,20046.0
2015-12-22 10:45:00,66.85,66.88,66.59,66.6,20605.0,62.2537,62.2817,62.0116,62.0209,20605.0
2015-12-22 10:50:00,66.59,66.76,66.57,66.76,18294.0,62.0116,62.1699,61.993,62.1699,18294.0
2015-12-22 10:55:00,66.79,66.91,66.67,66.7,19023.0,62.1979,62.3096,62.0861,62.114,19023.0
2015-12-22 11:00:00,66.71,66.94,66.71,66.92,61015.0,62.1234,62.3375,62.1234,62.3189,61015.0
2015-12-22 11:05:00,66.93,67.02,66.91,66.97,21796.0,62.3282,62.412,62.3096,62.3655,21796.0
2015-12-22 11:10:00,66.97,67.1,66.93,67.08,17559.0,62.3655,62.4865,62.3282,62.4679,17559.0
2015-12-22 11:15:00,67.05,67.08,66.95,67.0,23255.0,62.44,62.4679,62.3469,62.3934,23255.0
2015-12-22 11:20:00,66.97,66.99,66.8,66.98,14752.0,62.3655,62.3841,62.2072,62.3748,14752.0
2015-12-22 11:25:00,66.98,67.1,66.89,67.06,19040.0,62.3748,62.4865,62.291,62.4493,19040.0
2015-12-22 11:30:00,67.06,67.11,66.97,66.98,17231.0,62.4493,62.4959,62.3655,62.3748,17231.0
2015-12-22 11:35:00,66.99,67.16,66.99,67.06,33346.0,62.3841,62.5424,62.3841,62.4493,33346.0
2015-12-22 11:40:00,67.05,67.14,66.97,67.08,39772.0,62.44,62.5238,62.3655,62.4679,39772.0
2015-12-22 11:45:00,67.07,67.08,66.96,66.98,23208.0,62.4586,62.4679,62.3562,62.3748,23208.0
2015-12-22 11:50:00,67.0,67.01,66.8,66.9,24930.0,62.3934,62.4027,62.2072,62.3003,24930.0
2015-12-22 11:55:00,66.9,67.05,66.89,67.05,23126.0,62.3003,62.44,62.291,62.44,23126.0
2015-12-22 12:00:00,67.05,67.07,66.84,66.87,20998.0,62.44,62.4586,62.2444,62.2724,20998.0
2015-12-22 12:05:00,66.87,66.93,66.8,66.88,25423.0,62.2724,62.3282,62.2072,62.2817,25423.0
2015-12-22 12:10:00,66.83,66.83,66.68,66.77,11735.0,62.2351,62.2351,62.0954,62.1792,11735.0
2015-12-22 12:15:00,66.8,66.93,66.8,66.84,14872.0,62.2072,62.3282,62.2072,62.2444,14872.0
2015-12-22 12:20:00,66.78,66.78,66.55,66.62,19446.0,62.1885,62.1885,61.9744,62.0395,19446.0
2015-12-22 12:25:00,66.63,66.71,66.57,66.64,9300.0,62.0489,62.1234,61.993,62.0582,9300.0
2015-12-22 12:30:00,66.66,66.77,66.63,66.77,11570.0,62.0768,62.1792,62.0489,62.1792,11570.0
2015-12-22 12:35:00,66.76,66.85,66.68,66.73,15063.0,62.1699,62.2537,62.0954,62.142,15063.0
2015-12-22 12:40:00,66.73,66.8,66.71,66.76,9293.0,62.142,62.2072,62.1234,62.1699,9293.0
2015-12-22 12:45:00,66.75,66.75,66.67,66.72,12097.0,62.1606,62.1606,62.0861,62.1327,12097.0
2015-12-22 12:50:00,66.74,66.97,66.74,66.92,22456.0,62.1513,62.3655,62.1513,62.3189,22456.0
2015-12-22 12:55:00,66.93,67.07,66.92,67.05,8449.0,62.3282,62.4586,62.3189,62.44,8449.0
2015-12-22 13:00:00,67.08,67.09,66.97,67.08,10351.0,62.4679,62.4772,62.3655,62.4679,10351.0
2015-12-22 13:05:00,67.09,67.14,66.93,66.95,18314.0,62.4772,62.5238,62.3282,62.3469,18314.0
2015-12-22 13:10:00,66.94,66.99,66.91,66.99,9203.0,62.3375,62.3841,62.3096,62.3841,9203.0
2015-12-22 13:15:00,66.98,67.01,66.96,67.0,19756.0,62.3748,62.4027,62.3562,62.3934,19756.0
2015-12-22 13:20:00,67.01,67.05,66.92,66.92,12760.0,62.4027,62.44,62.3189,62.3189,12760.0
2015-12-22 13:25:00,66.91,67.06,66.9,67.05,8962.0,62.3096,62.4493,62.3003,62.44,8962.0
2015-12-22 13:30:00,67.05,67.09,66.97,67.02,10009.0,62.44,62.4772,62.3655,62.412,10009.0
2015-12-22 13:35:00,67.03,67.06,66.86,66.89,37619.0,62.4214,62.4493,62.263,62.291,37619.0
2015-12-22 13:40:00,66.88,66.9,66.83,66.84,23441.0,62.2817,62.3003,62.2351,62.2444,23441.0
2015-12-22 13:45:00,66.84,67.06,66.83,67.06,28678.0,62.2444,62.4493,62.2351,62.4493,28678.0
2015-12-22 13:50:00,67.09,67.27,67.09,67.26,13015.0,62.4772,62.6449,62.4772,62.6355,13015.0
2015-12-22 13:55:00,67.27,67.34,67.24,67.3,8538.0,62.6449,62.71,62.6169,62.6728,8538.0
2015-12-22 14:00:00,67.32,67.41,67.3,67.3,12824.0,62.6914,62.7752,62.6728,62.6728,12824.0
2015-12-22 14:05:00,67.32,67.39,67.27,67.36,21692.0,62.6914,62.7566,62.6449,62.7287,21692.0
2015-12-22 14:10:00,67.36,67.44,67.33,67.34,23278.0,62.7287,62.8032,62.7007,62.71,23278.0
2015-12-22 14:15:00,67.34,67.37,67.25,67.27,38078.0,62.71,62.738,62.6262,62.6449,38078.0
2015-12-22 14:20:00,67.28,67.32,67.23,67.29,17019.0,62.6542,62.6914,62.6076,62.6635,17019.0
2015-12-22 14:25:00,67.3,67.3,67.2,67.21,15881.0,62.6728,62.6728,62.5797,62.589,15881.0
2015-12-22 14:30:00,67.2,67.2,67.07,67.14,27620.0,62.5797,62.5797,62.4586,62.5238,27620.0
2015-12-22 14:35:00,67.14,67.19,67.01,67.04,32805.0,62.5238,62.5704,62.4027,62.4307,32805.0
2015-12-22 14:40:00,67.04,67.24,67.03,67.24,16006.0,62.4307,62.6169,62.4214,62.6169,16006.0
2015-12-22 14:45:00,67.24,67.29,67.15,67.17,15584.0,62.6169,62.6635,62.5331,62.5517,15584.0
2015-12-22 14:50:00,67.17,67.3,67.17,67.2,18022.0,62.5517,62.6728,62.5517,62.5797,18022.0
2015-12-22 14:55:00,67.2,67.24,67.08,67.23,30368.0,62.5797,62.6169,62.4679,62.6076,30368.0
2015-12-22 15:00:00,67.24,67.37,67.24,67.36,19318.0,62.6169,62.738,62.6169,62.7287,19318.0
2015-12-22 15:05:00,67.37,67.4,67.29,67.32,30457.0,62.738,62.7659,62.6635,62.6914,30457.0
2015-12-22 15:10:00,67.32,67.32,67.11,67.12,37620.0,62.6914,62.6914,62.4959,62.5052,37620.0
2015-12-22 15:15:00,67.09,67.1,66.99,67.01,52829.0,62.4772,62.4865,62.3841,62.4027,52829.0
2015-12-22 15:20:00,67.01,67.2,67.01,67.11,38268.0,62.4027,62.5797,62.4027,62.4959,38268.0
2015-12-22 15:25:00,67.12,67.13,66.93,66.94,34084.0,62.5052,62.5145,62.3282,62.3375,34084.0
2015-12-22 15:30:00,66.94,67.13,66.94,67.11,38911.0,62.3375,62.5145,62.3375,62.4959,38911.0
2015-12-22 15:35:00,67.1,67.1,66.9,66.95,24977.0,62.4865,62.4865,62.3003,62.3469,24977.0
2015-12-22 15:40:00,66.93,66.98,66.8,66.8,40462.0,62.3282,62.3748,62.2072,62.2072,40462.0
2015-12-22 15:45:00,66.8,66.82,66.7,66.75,42760.0,62.2072,62.2258,62.114,62.1606,42760.0
2015-12-22 15:50:00,66.76,66.92,66.73,66.92,31884.0,62.1699,62.3189,62.142,62.3189,31884.0
2015-12-22 15:55:00,66.9,66.9,66.77,66.86,78749.0,62.3003,62.3003,62.1792,62.263,78749.0
2015-12-23 09:30:00,67.32,67.84,67.3,67.83,65621.0,62.6914,63.1757,62.6728,63.1664,65621.0
2015-12-23 09:35:00,67.8,67.98,67.68,67.82,38787.0,63.1384,63.306,63.0267,63.157,38787.0
2015-12-23 09:40:00,67.82,67.86,67.59,67.67,36716.0,63.157,63.1943,62.9429,63.0174,36716.0
2015-12-23 09:45:00,67.66,68.1,67.61,67.76,26113.0,63.008,63.4178,62.9615,63.1012,26113.0
2015-12-23 09:50:00,67.79,67.8,67.57,67.71,30649.0,63.1291,63.1384,62.9242,63.0546,30649.0
2015-12-23 09:55:00,67.71,67.97,67.68,67.91,34673.0,63.0546,63.2967,63.0267,63.2409,34673.0
2015-12-23 10:00:00,67.93,68.29,67.9,68.27,23619.0,63.2595,63.5947,63.2315,63.5761,23619.0
2015-12-23 10:05:00,68.23,68.27,68.13,68.19,30354.0,63.5388,63.5761,63.4457,63.5016,30354.0
2015-12-23 10:10:00,68.18,68.32,68.14,68.28,23479.0,63.4923,63.6227,63.455,63.5854,23479.0
2015-12-23 10:15:00,68.32,68.44,68.29,68.42,14788.0,63.6227,63.7344,63.5947,63.7158,14788.0
2015-12-23 10:20:00,68.41,68.48,68.36,68.46,13685.0,63.7065,63.7717,63.6599,63.753,13685.0
2015-12-23 10:25:00,68.46,68.58,68.29,68.49,45310.0,63.753,63.8648,63.5947,63.781,45310.0
2015-12-23 10:30:00,68.51,68.73,68.47,68.73,34571.0,63.7996,64.0045,63.7623,64.0045,34571.0
2015-12-23 10:35:00,68.78,68.97,68.78,68.97,29628.0,64.051,64.228,64.051,64.228,29628.0
2015-12-23 10:40:00,68.97,68.99,68.78,68.81,44083.0,64.228,64.2466,64.051,64.079,44083.0
2015-12-23 10:45:00,68.76,69.04,68.72,69.04,35544.0,64.0324,64.2932,63.9952,64.2932,35544.0
2015-12-23 10:50:00,69.08,69.29,69.06,69.25,32194.0,64.3304,64.526,64.3118,64.4887,32194.0
2015-12-23 10:55:00,69.23,69.31,69.16,69.27,27170.0,64.4701,64.5446,64.4049,64.5073,27170.0
2015-12-23 11:00:00,69.3,69.34,69.09,69.2,38478.0,64.5353,64.5725,64.3397,64.4422,38478.0
2015-12-23 11:05:00,69.21,69.47,69.21,69.44,35485.0,64.4515,64.6936,64.4515,64.6657,35485.0
2015-12-23 11:10:00,69.41,69.66,69.4,69.6,42023.0,64.6377,64.8705,64.6284,64.8147,42023.0
2015-12-23 11:15:00,69.6,69.65,69.5,69.63,34279.0,64.8147,64.8612,64.7215,64.8426,34279.0
2015-12-23 11:20:00,69.63,69.7,69.53,69.63,42429.0,64.8426,64.9078,64.7495,64.8426,42429.0
2015-12-23 11:25:00,69.63,69.79,69.47,69.47,47675.0,64.8426,64.9916,64.6936,64.6936,47675.0
2015-12-23 11:30:00,69.5,69.52,69.33,69.43,17752.0,64.7215,64.7402,64.5632,64.6563,17752.0
2015-12-23 11:35:00,69.43,69.48,69.24,69.3,27591.0,64.6563,64.7029,64.4794,64.5353,27591.0
2015-12-23 11:40:00,69.31,69.65,69.31,69.62,17587.0,64.5446,64.8612,64.5446,64.8333,17587.0
2015-12-23 11:45:00,69.61,69.65,69.46,69.46,14403.0,64.824,64.8612,64.6843,64.6843,14403.0
2015-12-23 11:50:00,69.43,69.44,69.18,69.18,26175.0,64.6563,64.6657,64.4235,64.4235,26175.0
2015-12-23 11:55:00,69.19,69.37,69.09,69.34,33138.0,64.4328,64.6005,64.3397,64.5725,33138.0
2015-12-23 12:00:00,69.34,69.59,69.28,69.51,37135.0,64.5725,64.8053,64.5167,64.7308,37135.0
2015-12-23 12:05:00,69.52,69.55,69.36,69.52,20838.0,64.7402,64.7681,64.5912,64.7402,20838.0
2015-12-23 12:10:00,69.51,69.53,69.41,69.44,19573.0,64.7308,64.7495,64.6377,64.6657,19573.0
2015-12-23 12:15:00,69.42,69.54,69.4,69.4,49827.0,64.647,64.7588,64.6284,64.6284,49827.0
2015-12-23 12:20:00,69.4,69.49,69.35,69.39,25052.0,64.6284,64.7122,64.5818,64.6191,25052.0
2015-12-23 12:25:00,69.38,69.46,69.31,69.36,36866.0,64.6098,64.6843,64.5446,64.5912,36866.0
2015-12-23 12:30:00,69.35,69.48,69.35,69.45,21485.0,64.5818,64.7029,64.5818,64.675,21485.0
2015-12-23 12:35:00,69.46,69.58,69.44,69.49,30342.0,64.6843,64.796,64.6657,64.7122,30342.0
2015-12-23 12:40:00,69.48,69.58,69.45,69.53,22277.0,64.7029,64.796,64.675,64.7495,22277.0
2015-12-23 12:45:00,69.53,69.64,69.45,69.53,32668.0,64.7495,64.8519,64.675,64.7495,32668.0
2015-12-23 12:50:00,69.55,69.61,69.51,69.59,30807.0,64.7681,64.824,64.7308,64.8053,30807.0
2015-12-23 12:55:00,69.59,69.7,69.58,69.67,24406.0,64.8053,64.9078,64.796,64.8798,24406.0
2015-12-23 13:00:00,69.67,69.72,69.6,69.67,18250.0,64.8798,64.9264,64.8147,64.8798,18250.0
2015-12-23 13:05:00,69.67,69.72,69.61,69.64,19722.0,64.8798,64.9264,64.824,64.8519,19722.0
2015-12-23 13:10:00,69.63,69.74,69.58,69.58,20512.0,64.8426,64.945,64.796,64.796,20512.0
2015-12-23 13:15:00,69.57,69.58,69.44,69.44,12208.0,64.7867,64.796,64.6657,64.6657,12208.0
2015-12-23 13:20:00,69.44,69.5,69.4,69.41,12941.0,64.6657,64.7215,64.6284,64.6377,12941.0
2015-12-23 13:25:00,69.43,69.47,69.28,69.31,12977.0,64.6563,64.6936,64.5167,64.5446,12977.0
2015-12-23 13:30:00,69.3,69.35,69.24,69.3,15606.0,64.5353,64.5818,64.4794,64.5353,15606.0
2015-12-23 13:35:00,69.31,69.51,69.3,69.4,16627.0,64.5446,64.7308,64.5353,64.6284,16627.0
2015-12-23 13:40:00,69.44,69.69,69.42,69.68,18430.0,64.6657,64.8985,64.647,64.8892,18430.0
2015-12-23 13:45:00,69.68,69.72,69.56,69.58,19348.0,64.8892,64.9264,64.7774,64.796,19348.0
2015-12-23 13:50:00,69.61,69.65,69.59,69.61,18938.0,64.824,64.8612,64.8053,64.824,18938.0
2015-12-23 13:55:00,69.63,69.68,69.62,69.64,15271.0,64.8426,64.8892,64.8333,64.8519,15271.0
2015-12-23 14:00:00,69.65,69.72,69.62,69.62,19218.0,64.8612,64.9264,64.8333,64.8333,19218.0
2015-12-23 14:05:00,69.62,69.64,69.55,69.63,14270.0,64.8333,64.8519,64.7681,64.8426,14270.0
2015-12-23 14:10:00,69.65,69.66,69.52,69.62,24211.0,64.8612,64.8705,64.7402,64.8333,24211.0
2015-12-23 14:15:00,69.62,69.64,69.55,69.55,20090.0,64.8333,64.8519,64.7681,64.7681,20090.0
2015-12-23 14:20:00,69.55,69.57,69.45,69.48,21274.0,64.7681,64.7867,64.675,64.7029,21274.0
2015-12-23 14:25:00,69.49,69.5,69.45,69.45,12730.0,64.7122,64.7215,64.675,64.675,12730.0
2015-12-23 14:30:00,69.45,69.61,69.44,69.57,23895.0,64.675,64.824,64.6657,64.7867,23895.0
2015-12-23 14:35:00,69.57,69.65,69.57,69.59,20219.0,64.7867,64.8612,64.7867,64.8053,20219.0
2015-12-23 14:40:00,69.57,69.61,69.52,69.57,17772.0,64.7867,64.824,64.7402,64.7867,17772.0
2015-12-23 14:45:00,69.56,69.61,69.53,69.58,24277.0,64.7774,64.824,64.7495,64.796,24277.0
2015-12-23 14:50:00,69.58,69.66,69.5,69.66,26830.0,64.796,64.8705,64.7215,64.8705,26830.0
2015-12-23 14:55:00,69.68,69.69,69.6,69.62,27366.0,64.8892,64.8985,64.8147,64.8333,27366.0
2015-12-23 15:00:00,69.61,69.63,69.41,69.44,23892.0,64.824,64.8426,64.6377,64.6657,23892.0
2015-12-23 15:05:00,69.44,69.55,69.39,69.55,26599.0,64.6657,64.7681,64.6191,64.7681,26599.0
2015-12-23 15:10:00,69.55,69.55,69.46,69.54,35811.0,64.7681,64.7681,64.6843,64.7588,35811.0
2015-12-23 15:15:00,69.53,69.55,69.43,69.5,30415.0,64.7495,64.7681,64.6563,64.7215,30415.0
2015-12-23 15:20:00,69.49,69.5,69.39,69.45,24433.0,64.7122,64.7215,64.6191,64.675,24433.0
2015-12-23 15:25:00,69.44,69.45,69.38,69.43,34930.0,64.6657,64.675,64.6098,64.6563,34930.0
2015-12-23 15:30:00,69.43,69.45,69.4,69.45,58925.0,64.6563,64.675,64.6284,64.675,58925.0
2015-12-23 15:35:00,69.45,69.45,69.37,69.37,36006.0,64.675,64.675,64.6005,64.6005,36006.0
2015-12-23 15:40:00,69.36,69.49,69.36,69.48,62164.0,64.5912,64.7122,64.5912,64.7029,62164.0
2015-12-23 15:45:00,69.47,69.58,69.45,69.55,79089.0,64.6936,64.796,64.675,64.7681,79089.0
2015-12-23 15:50:00,69.54,69.66,69.53,69.65,97583.0,64.7588,64.8705,64.7495,64.8612,97583.0
2015-12-23 15:55:00,69.65,69.66,69.53,69.54,133808.0,64.8612,64.8705,64.7495,64.7588,133808.0
2015-12-24 09:30:00,69.21,69.67,69.21,69.64,22940.0,64.4515,64.8798,64.4515,64.8519,22940.0
2015-12-24 09:35:00,69.7,70.0,69.67,69.78,17195.0,64.9078,65.1872,64.8798,64.9823,17195.0
2015-12-24 09:40:00,69.74,69.93,69.56,69.74,18425.0,64.945,65.122,64.7774,64.945,18425.0
2015-12-24 09:45:00,69.74,69.75,69.37,69.41,10150.0,64.945,64.9543,64.6005,64.6377,10150.0
2015-12-24 09:50:00,69.37,69.71,69.3,69.32,9625.0,64.6005,64.9171,64.5353,64.5539,9625.0
2015-12-24 09:55:00,69.29,69.42,69.25,69.38,10897.0,64.526,64.647,64.4887,64.6098,10897.0
2015-12-24 10:00:00,69.33,69.44,69.23,69.28,11540.0,64.5632,64.6657,64.4701,64.5167,11540.0
2015-12-24 10:05:00,69.28,69.43,69.25,69.25,10226.0,64.5167,64.6563,64.4887,64.4887,10226.0
2015-12-24 10:10:00,69.24,69.28,69.15,69.15,11214.0,64.4794,64.5167,64.3956,64.3956,11214.0
2015-12-24 10:15:00,69.15,69.21,68.97,69.2,13370.0,64.3956,64.4515,64.228,64.4422,13370.0
2015-12-24 10:20:00,69.2,69.21,68.99,69.01,16338.0,64.4422,64.4515,64.2466,64.2652,16338.0
2015-12-24 10:25:00,69.02,69.38,69.01,69.38,36831.0,64.2745,64.6098,64.2652,64.6098,36831.0
2015-12-24 10:30:00,69.35,69.41,69.23,69.27,12654.0,64.5818,64.6377,64.4701,64.5073,12654.0
2015-12-24 10:35:00,69.27,69.31,69.13,69.15,9797.0,64.5073,64.5446,64.377,64.3956,9797.0
2015-12-24 10:40:00,69.12,69.21,69.08,69.18,30103.0,64.3677,64.4515,64.3304,64.4235,30103.0
2015-12-24 10:45:00,69.17,69.17,69.05,69.05,10277.0,64.4142,64.4142,64.3025,64.3025,10277.0
2015-12-24 10:50:00,69.05,69.05,68.85,68.95,12292.0,64.3025,64.3025,64.1162,64.2093,12292.0
2015-12-24 10:55:00,68.95,68.95,68.82,68.83,13439.0,64.2093,64.2093,64.0883,64.0976,13439.0
2015-12-24 11:00:00,68.81,68.86,68.77,68.81,17023.0,64.079,64.1255,64.0417,64.079,17023.0
2015-12-24 11:05:00,68.8,68.88,68.76,68.85,19331.0,64.0697,64.1442,64.0324,64.1162,19331.0
2015-12-24 11:10:00,68.86,68.87,68.75,68.77,19123.0,64.1255,64.1348,64.0231,64.0417,19123.0
2015-12-24 11:15:00,68.78,68.8,68.7,68.74,10322.0,64.051,64.0697,63.9765,64.0138,10322.0
2015-12-24 11:20:00,68.75,68.84,68.7,68.83,19908.0,64.0231,64.1069,63.9765,64.0976,19908.0
2015-12-24 11:25:00,68.82,68.86,68.8,68.86,12206.0,64.0883,64.1255,64.0697,64.1255,12206.0
2015-12-24 11:30:00,68.87,68.87,68.8,68.84,14072.0,64.1348,64.1348,64.0697,64.1069,14072.0
2015-12-24 11:35:00,68.83,68.85,68.62,68.63,7614.0,64.0976,64.1162,63.902,63.9113,7614.0
2015-12-24 11:40:00,68.63,68.8,68.63,68.77,8052.0,63.9113,64.0697,63.9113,64.0417,8052.0
2015-12-24 11:45:00,68.77,68.8,68.72,68.79,7285.0,64.0417,64.0697,63.9952,64.0603,7285.0
2015-12-24 11:50:00,68.78,68.78,68.7,68.75,11481.0,64.051,64.051,63.9765,64.0231,11481.0
2015-12-24 11:55:00,68.75,68.84,68.73,68.8,10993.0,64.0231,64.1069,64.0045,64.0697,10993.0
2015-12-24 12:00:00,68.82,68.84,68.76,68.81,14666.0,64.0883,64.1069,64.0324,64.079,14666.0
2015-12-24 12:05:00,68.79,68.93,68.78,68.93,12050.0,64.0603,64.1907,64.051,64.1907,12050.0
2015-12-24 12:10:00,68.94,69.04,68.94,69.04,11777.0,64.2,64.2932,64.2,64.2932,11777.0
2015-12-24 12:15:00,69.06,69.07,68.94,68.94,16755.0,64.3118,64.3211,64.2,64.2,16755.0
2015-12-24 12:20:00,68.95,69.03,68.93,69.02,11694.0,64.2093,64.2838,64.1907,64.2745,11694.0
2015-12-24 12:25:00,69.01,69.06,69.0,69.04,21417.0,64.2652,64.3118,64.2559,64.2932,21417.0
2015-12-24 12:30:00,69.04,69.18,69.03,69.17,20066.0,64.2932,64.4235,64.2838,64.4142,20066.0
2015-12-24 12:35:00,69.17,69.18,69.11,69.17,23780.0,64.4142,64.4235,64.3583,64.4142,23780.0
2015-12-24 12:40:00,69.19,69.28,69.18,69.27,22306.0,64.4328,64.5167,64.4235,64.5073,22306.0
2015-12-24 12:45:00,69.27,69.33,69.24,69.27,38840.0,64.5073,64.5632,64.4794,64.5073,38840.0
2015-12-24 12:50:00,69.25,69.26,69.06,69.06,23509.0,64.4887,64.498,64.3118,64.3118,23509.0
2015-12-24 12:55:00,69.07,69.08,68.92,68.92,46766.0,64.3211,64.3304,64.1814,64.1814,46766.0
2015-12-28 09:30:00,68.79,68.95,68.59,68.71,24124.0,64.0603,64.2093,63.8741,63.9858,24124.0
2015-12-28 09:35:00,68.72,68.77,68.25,68.46,7981.0,63.9952,64.0417,63.5575,63.753,7981.0
2015-12-28 09:40:00,68.48,68.59,68.31,68.38,13077.0,63.7717,63.8741,63.6133,63.6785,13077.0
2015-12-28 09:45:00,68.36,68.37,68.13,68.17,14220.0,63.6599,63.6692,63.4457,63.483,14220.0
2015-12-28 09:50:00,68.2,68.2,67.87,67.9,26626.0,63.5109,63.5109,63.2036,63.2315,26626.0
2015-12-28 09:55:00,67.87,68.1,67.8,67.86,25092.0,63.2036,63.4178,63.1384,63.1943,25092.0
2015-12-28 10:00:00,67.86,67.94,67.72,67.75,13120.0,63.1943,63.2688,63.0639,63.0919,13120.0
2015-12-28 10:05:00,67.77,67.81,67.67,67.81,12265.0,63.1105,63.1477,63.0174,63.1477,12265.0
2015-12-28 10:10:00,67.84,67.92,67.69,67.8,10594.0,63.1757,63.2502,63.036,63.1384,10594.0
2015-12-28 10:15:00,67.78,67.85,67.74,67.76,5600.0,63.1198,63.185,63.0825,63.1012,5600.0
2015-12-28 10:20:00,67.75,67.82,67.75,67.8,8428.0,63.0919,63.157,63.0919,63.1384,8428.0
2015-12-28 10:25:00,67.79,67.83,67.65,67.76,8305.0,63.1291,63.1664,62.9987,63.1012,8305.0
2015-12-28 10:30:00,67.73,67.73,67.65,67.67,13775.0,63.0732,63.0732,62.9987,63.0174,13775.0
2015-12-28 10:35:00,67.67,67.79,67.65,67.78,8180.0,63.0174,63.1291,62.9987,63.1198,8180.0
2015-12-28 10:40:00,67.78,67.93,67.69,67.78,31680.0,63.1198,63.2595,63.036,63.1198,31680.0
2015-12-28 10:45:00,67.76,67.83,67.66,67.74,16784.0,63.1012,63.1664,63.008,63.0825,16784.0
2015-12-28 10:50:00,67.73,67.91,67.73,67.89,12319.0,63.0732,63.2409,63.0732,63.2222,12319.0
2015-12-28 10:55:00,67.87,67.96,67.85,67.93,6815.0,63.2036,63.2874,63.185,63.2595,6815.0
2015-12-28 11:00:00,67.92,67.98,67.87,67.97,11584.0,63.2502,63.306,63.2036,63.2967,11584.0
2015-12-28 11:05:00,67.97,68.01,67.84,68.01,9407.0,63.2967,63.334,63.1757,63.334,9407.0
2015-12-28 11:10:00,68.02,68.23,68.02,68.2,10764.0,63.3433,63.5388,63.3433,63.5109,10764.0
2015-12-28 11:15:00,68.2,68.2,68.1,68.15,12789.0,63.5109,63.5109,63.4178,63.4643,12789.0
2015-12-28 11:20:00,68.14,68.23,68.11,68.18,10076.0,63.455,63.5388,63.4271,63.4923,10076.0
2015-12-28 11:25:00,68.16,68.21,68.1,68.15,14193.0,63.4737,63.5202,63.4178,63.4643,14193.0
2015-12-28 11:30:00,68.16,68.24,68.12,68.17,12001.0,63.4737,63.5482,63.4364,63.483,12001.0
2015-12-28 11:35:00,68.17,68.41,68.16,68.32,16305.0,63.483,63.7065,63.4737,63.6227,16305.0
2015-12-28 11:40:00,68.3,68.3,68.12,68.17,10289.0,63.604,63.604,63.4364,63.483,10289.0
2015-12-28 11:45:00,68.18,68.32,68.18,68.32,5897.0,63.4923,63.6227,63.4923,63.6227,5897.0
2015-12-28 11:50:00,68.3,68.34,68.28,68.28,4900.0,63.604,63.6413,63.5854,63.5854,4900.0
2015-12-28 11:55:00,68.29,68.29,68.07,68.07,17754.0,63.5947,63.5947,63.3898,63.3898,17754.0
2015-12-28 12:00:00,68.06,68.14,68.02,68.14,7682.0,63.3805,63.455,63.3433,63.455,7682.0
2015-12-28 12:05:00,68.14,68.16,68.05,68.06,9429.0,63.455,63.4737,63.3712,63.3805,9429.0
2015-12-28 12:10:00,68.06,68.16,68.06,68.1,85393.0,63.3805,63.4737,63.3805,63.4178,85393.0
2015-12-28 12:15:00,68.08,68.1,67.98,68.02,7728.0,63.3992,63.4178,63.306,63.3433,7728.0
2015-12-28 12:20:00,68.0,68.01,67.89,67.9,7387.0,63.3247,63.334,63.2222,63.2315,7387.0
2015-12-28 12:25:00,67.91,68.02,67.87,68.02,9055.0,63.2409,63.3433,63.2036,63.3433,9055.0
2015-12-28 12:30:00,67.98,67.98,67.81,67.83,11896.0,63.306,63.306,63.1477,63.1664,11896.0
2015-12-28 12:35:00,67.84,67.87,67.73,67.85,13120.0,63.1757,63.2036,63.0732,63.185,13120.0
2015-12-28 12:40:00,67.85,67.88,67.72,67.8,46865.0,63.185,63.2129,63.0639,63.1384,46865.0
2015-12-28 12:45:00,67.77,67.79,67.74,67.76,11991.0,63.1105,63.1291,63.0825,63.1012,11991.0
2015-12-28 12:50:00,67.76,67.89,67.74,67.84,35570.0,63.1012,63.2222,63.0825,63.1757,35570.0
2015-12-28 12:55:00,67.84,67.88,67.76,67.79,14758.0,63.1757,63.2129,63.1012,63.1291,14758.0
2015-12-28 13:00:00,67.79,67.84,67.7,67.7,43605.0,63.1291,63.1757,63.0453,63.0453,43605.0
2015-12-28 13:05:00,67.7,67.8,67.62,67.79,28168.0,63.0453,63.1384,62.9708,63.1291,28168.0
2015-12-28 13:10:00,67.78,67.86,67.7,67.85,24745.0,63.1198,63.1943,63.0453,63.185,24745.0
2015-12-28 13:15:00,67.88,67.95,67.86,67.91,10600.0,63.2129,63.2781,63.1943,63.2409,10600.0
2015-12-28 13:20:00,67.9,67.93,67.82,67.85,26729.0,63.2315,63.2595,63.157,63.185,26729.0
2015-12-28 13:25:00,67.87,67.88,67.81,67.82,10777.0,63.2036,63.2129,63.1477,63.157,10777.0
2015-12-28 13:30:00,67.84,67.92,67.81,67.89,17452.0,63.1757,63.2502,63.1477,63.2222,17452.0
2015-12-28 13:35:00,67.89,67.95,67.86,67.92,15793.0,63.2222,63.2781,63.1943,63.2502,15793.0
2015-12-28 13:40:00,67.95,68.06,67.94,68.01,13760.0,63.2781,63.3805,63.2688,63.334,13760.0
2015-12-28 13:45:00,68.02,68.05,67.9,67.9,10377.0,63.3433,63.3712,63.2315,63.2315,10377.0
2015-12-28 13:50:00,67.87,67.93,67.75,67.75,12106.0,63.2036,63.2595,63.0919,63.0919,12106.0
2015-12-28 13:55:00,67.76,67.81,67.71,67.75,35833.0,63.1012,63.1477,63.0546,63.0919,35833.0
2015-12-28 14:00:00,67.76,67.81,67.74,67.79,15492.0,63.1012,63.1477,63.0825,63.1291,15492.0
2015-12-28 14:05:00,67.79,67.84,67.73,67.84,14995.0,63.1291,63.1757,63.0732,63.1757,14995.0
2015-12-28 14:10:00,67.85,67.9,67.81,67.82,7448.0,63.185,63.2315,63.1477,63.157,7448.0
2015-12-28 14:15:00,67.83,67.83,67.76,67.81,7377.0,63.1664,63.1664,63.1012,63.1477,7377.0
2015-12-28 14:20:00,67.81,67.82,67.74,67.74,6946.0,63.1477,63.157,63.0825,63.0825,6946.0
2015-12-28 14:25:00,67.75,67.81,67.75,67.8,8670.0,63.0919,63.1477,63.0919,63.1384,8670.0
2015-12-28 14:30:00,67.8,67.81,67.75,67.75,11254.0,63.1384,63.1477,63.0919,63.0919,11254.0
2015-12-28 14:35:00,67.76,67.8,67.73,67.8,13792.0,63.1012,63.1384,63.0732,63.1384,13792.0
2015-12-28 14:40:00,67.79,67.79,67.73,67.78,11819.0,63.1291,63.1291,63.0732,63.1198,11819.0
2015-12-28 14:45:00,67.81,67.84,67.78,67.82,8373.0,63.1477,63.1757,63.1198,63.157,8373.0
2015-12-28 14:50:00,67.83,67.95,67.82,67.92,9085.0,63.1664,63.2781,63.157,63.2502,9085.0
2015-12-28 14:55:00,67.9,67.94,67.88,67.94,12446.0,63.2315,63.2688,63.2129,63.2688,12446.0
2015-12-28 15:00:00,67.94,67.95,67.88,67.88,9504.0,63.2688,63.2781,63.2129,63.2129,9504.0
2015-12-28 15:05:00,67.87,67.94,67.85,67.94,15840.0,63.2036,63.2688,63.185,63.2688,15840.0
2015-12-28 15:10:00,67.91,67.97,67.87,67.91,14618.0,63.2409,63.2967,63.2036,63.2409,14618.0
2015-12-28 15:15:00,67.92,67.94,67.86,67.87,16662.0,63.2502,63.2688,63.1943,63.2036,16662.0
2015-12-28 15:20:00,67.89,67.98,67.89,67.98,8200.0,63.2222,63.306,63.2222,63.306,8200.0
2015-12-28 15:25:00,67.99,68.06,67.99,68.01,15395.0,63.3154,63.3805,63.3154,63.334,15395.0
2015-12-28 15:30:00,68.01,68.01,67.91,67.92,17187.0,63.334,63.334,63.2409,63.2502,17187.0
2015-12-28 15:35:00,67.92,67.92,67.86,67.88,21124.0,63.2502,63.2502,63.1943,63.2129,21124.0
2015-12-28 15:40:00,67.87,67.99,67.86,67.93,24717.0,63.2036,63.3154,63.1943,63.2595,24717.0
2015-12-28 15:45:00,67.93,67.94,67.9,67.9,31020.0,63.2595,63.2688,63.2315,63.2315,31020.0
2015-12-28 15:50:00,67.9,68.0,67.89,68.0,37779.0,63.2315,63.3247,63.2222,63.3247,37779.0
2015-12-28 15:55:00,68.0,68.04,67.96,68.04,65426.0,63.3247,63.3619,63.2874,63.3619,65426.0
2015-12-29 09:30:00,68.34,68.67,68.24,68.65,13973.0,63.6413,63.9486,63.5482,63.93,13973.0
2015-12-29 09:35:00,68.67,68.76,68.5,68.66,12448.0,63.9486,64.0324,63.7903,63.9393,12448.0
2015-12-29 09:40:00,68.66,68.88,68.56,68.8,16443.0,63.9393,64.1442,63.8462,64.0697,16443.0
2015-12-29 09:45:00,68.82,69.09,68.81,69.01,31153.0,64.0883,64.3397,64.079,64.2652,31153.0
2015-12-29 09:50:00,69.02,69.02,68.85,68.9,15782.0,64.2745,64.2745,64.1162,64.1628,15782.0
2015-12-29 09:55:00,68.86,69.33,68.83,69.31,43934.0,64.1255,64.5632,64.0976,64.5446,43934.0
2015-12-29 10:00:00,69.3,69.33,69.12,69.22,10661.0,64.5353,64.5632,64.3677,64.4608,10661.0
2015-12-29 10:05:00,69.21,69.21,69.0,69.03,15319.0,64.4515,64.4515,64.2559,64.2838,15319.0
2015-12-29 10:10:00,69.05,69.11,69.0,69.0,9332.0,64.3025,64.3583,64.2559,64.2559,9332.0
2015-12-29 10:15:00,69.0,69.18,68.96,68.96,12886.0,64.2559,64.4235,64.2187,64.2187,12886.0
2015-12-29 10:20:00,68.95,69.01,68.9,68.98,34656.0,64.2093,64.2652,64.1628,64.2373,34656.0
2015-12-29 10:25:00,68.99,69.23,68.96,69.23,18284.0,64.2466,64.4701,64.2187,64.4701,18284.0
2015-12-29 10:30:00,69.22,69.22,69.07,69.14,50148.0,64.4608,64.4608,64.3211,64.3863,50148.0
2015-12-29 10:35:00,69.14,69.2,69.12,69.12,14761.0,64.3863,64.4422,64.3677,64.3677,14761.0
2015-12-29 10:40:00,69.1,69.1,68.87,68.88,17422.0,64.349,64.349,64.1348,64.1442,17422.0
2015-12-29 10:45:00,68.88,68.88,68.78,68.78,9636.0,64.1442,64.1442,64.051,64.051,9636.0
2015-12-29 10:50:00,68.76,68.76,68.66,68.68,16798.0,64.0324,64.0324,63.9393,63.9579,16798.0
2015-12-29 10:55:00,68.71,68.79,68.62,68.62,11894.0,63.9858,64.0603,63.902,63.902,11894.0
2015-12-29 11:00:00,68.61,68.76,68.61,68.75,10296.0,63.8927,64.0324,63.8927,64.0231,10296.0
2015-12-29 11:05:00,68.83,68.94,68.83,68.92,6065.0,64.0976,64.2,64.0976,64.1814,6065.0
2015-12-29 11:10:00,68.93,68.97,68.85,68.85,10926.0,64.1907,64.228,64.1162,64.1162,10926.0
2015-12-29 11:15:00,68.8,68.89,68.73,68.89,12428.0,64.0697,64.1535,64.0045,64.1535,12428.0
2015-12-29 11:20:00,68.89,68.89,68.67,68.7,6200.0,64.1535,64.1535,63.9486,63.9765,6200.0
2015-12-29 11:25:00,68.74,68.92,68.72,68.9,8644.0,64.0138,64.1814,63.9952,64.1628,8644.0
2015-12-29 11:30:00,68.91,68.93,68.88,68.92,8006.0,64.1721,64.1907,64.1442,64.1814,8006.0
2015-12-29 11:35:00,68.95,68.95,68.81,68.87,18088.0,64.2093,64.2093,64.079,64.1348,18088.0
2015-12-29 11:40:00,68.88,68.92,68.82,68.89,9017.0,64.1442,64.1814,64.0883,64.1535,9017.0
2015-12-29 11:45:00,68.89,68.93,68.8,68.83,10555.0,64.1535,64.1907,64.0697,64.0976,10555.0
2015-12-29 11:50:00,68.83,68.83,68.72,68.74,16528.0,64.0976,64.0976,63.9952,64.0138,16528.0
2015-12-29 11:55:00,68.72,68.78,68.72,68.77,10837.0,63.9952,64.051,63.9952,64.0417,10837.0
2015-12-29 12:00:00,68.75,68.82,68.7,68.7,56838.0,64.0231,64.0883,63.9765,63.9765,56838.0
2015-12-29 12:05:00,68.7,68.7,68.59,68.65,14240.0,63.9765,63.9765,63.8741,63.93,14240.0
2015-12-29 12:10:00,68.66,68.75,68.66,68.72,8258.0,63.9393,64.0231,63.9393,63.9952,8258.0
2015-12-29 12:15:00,68.72,68.76,68.7,68.76,10475.0,63.9952,64.0324,63.9765,64.0324,10475.0
2015-12-29 12:20:00,68.75,68.8,68.69,68.69,12408.0,64.0231,64.0697,63.9672,63.9672,12408.0
2015-12-29 12:25:00,68.68,68.7,68.59,68.6,9699.0,63.9579,63.9765,63.8741,63.8834,9699.0
2015-12-29 12:30:00,68.62,68.72,68.61,68.64,6262.0,63.902,63.9952,63.8927,63.9207,6262.0
2015-12-29 12:35:00,68.63,68.77,68.63,68.76,10948.0,63.9113,64.0417,63.9113,64.0324,10948.0
2015-12-29 12:40:00,68.75,68.77,68.71,68.73,11023.0,64.0231,64.0417,63.9858,64.0045,11023.0
2015-12-29 12:45:00,68.73,68.75,68.71,68.72,5978.0,64.0045,64.0231,63.9858,63.9952,5978.0
2015-12-29 12:50:00,68.72,68.74,68.7,68.7,9932.0,63.9952,64.0138,63.9765,63.9765,9932.0
2015-12-29 12:55:00,68.69,68.76,68.69,68.72,11492.0,63.9672,64.0324,63.9672,63.9952,11492.0
2015-12-29 13:00:00,68.75,68.81,68.72,68.77,10413.0,64.0231,64.079,63.9952,64.0417,10413.0
2015-12-29 13:05:00,68.77,68.77,68.67,68.7,11601.0,64.0417,64.0417,63.9486,63.9765,11601.0
2015-12-29 13:10:00,68.7,68.72,68.63,68.7,23294.0,63.9765,63.9952,63.9113,63.9765,23294.0
2015-12-29 13:15:00,68.72,68.81,68.7,68.78,14622.0,63.9952,64.079,63.9765,64.051,14622.0
2015-12-29 13:20:00,68.78,68.79,68.72,68.73,8286.0,64.051,64.0603,63.9952,64.0045,8286.0
2015-12-29 13:25:00,68.73,68.8,68.69,68.79,21934.0,64.0045,64.0697,63.9672,64.0603,21934.0
2015-12-29 13:30:00,68.8,68.82,68.74,68.78,8291.0,64.0697,64.0883,64.0138,64.051,8291.0
2015-12-29 13:35:00,68.77,68.77,68.74,68.74,8034.0,64.0417,64.0417,64.0138,64.0138,8034.0
2015-12-29 13:40:00,68.74,68.82,68.72,68.82,42238.0,64.0138,64.0883,63.9952,64.0883,42238.0
2015-12-29 13:45:00,68.8,68.82,68.77,68.81,11101.0,64.0697,64.0883,64.0417,64.079,11101.0
2015-12-29 13:50:00,68.82,68.82,68.78,68.81,17299.0,64.0883,64.0883,64.051,64.079,17299.0
2015-12-29 13:55:00,68.81,68.88,68.81,68.81,29802.0,64.079,64.1442,64.079,64.079,29802.0
2015-12-29 14:00:00,68.83,68.92,68.82,68.86,6326.0,64.0976,64.1814,64.0883,64.1255,6326.0
2015-12-29 14:05:00,68.87,68.97,68.86,68.94,16749.0,64.1348,64.228,64.1255,64.2,16749.0
2015-12-29 14:10:00,68.94,69.03,68.93,69.01,32899.0,64.2,64.2838,64.1907,64.2652,32899.0
2015-12-29 14:15:00,69.0,69.03,68.97,69.02,14113.0,64.2559,64.2838,64.228,64.2745,14113.0
2015-12-29 14:20:00,69.03,69.04,68.87,68.87,16274.0,64.2838,64.2932,64.1348,64.1348,16274.0
2015-12-29 14:25:00,68.86,68.91,68.8,68.88,12118.0,64.1255,64.1721,64.0697,64.1442,12118.0
2015-12-29 14:30:00,68.87,68.89,68.85,68.86,8663.0,64.1348,64.1535,64.1162,64.1255,8663.0
2015-12-29 14:35:00,68.86,68.87,68.79,68.87,19867.0,64.1255,64.1348,64.0603,64.1348,19867.0
2015-12-29 14:40:00,68.88,68.88,68.83,68.84,15986.0,64.1442,64.1442,64.0976,64.1069,15986.0
2015-12-29 14:45:00,68.82,68.88,68.78,68.78,24075.0,64.0883,64.1442,64.051,64.051,24075.0
2015-12-29 14:50:00,68.78,68.84,68.74,68.83,14110.0,64.051,64.1069,64.0138,64.0976,14110.0
2015-12-29 14:55:00,68.84,68.9,68.81,68.88,30622.0,64.1069,64.1628,64.079,64.1442,30622.0
2015-12-29 15:00:00,68.87,68.92,68.86,68.89,18787.0,64.1348,64.1814,64.1255,64.1535,18787.0
2015-12-29 15:05:00,68.9,69.04,68.89,69.03,18350.0,64.1628,64.2932,64.1535,64.2838,18350.0
2015-12-29 15:10:00,69.04,69.06,68.97,69.01,12744.0,64.2932,64.3118,64.228,64.2652,12744.0
2015-12-29 15:15:00,69.0,69.03,68.98,69.01,17766.0,64.2559,64.2838,64.2373,64.2652,17766.0
2015-12-29 15:20:00,69.03,69.1,69.01,69.07,31026.0,64.2838,64.349,64.2652,64.3211,31026.0
2015-12-29 15:25:00,69.06,69.15,69.04,69.14,20962.0,64.3118,64.3956,64.2932,64.3863,20962.0
2015-12-29 15:30:00,69.14,69.15,69.05,69.06,23043.0,64.3863,64.3956,64.3025,64.3118,23043.0
2015-12-29 15:35:00,69.06,69.11,69.04,69.04,27594.0,64.3118,64.3583,64.2932,64.2932,27594.0
2015-12-29 15:40:00,69.03,69.03,68.94,68.95,37359.0,64.2838,64.2838,64.2,64.2093,37359.0
2015-12-29 15:45:00,68.95,68.99,68.93,68.97,50587.0,64.2093,64.2466,64.1907,64.228,50587.0
2015-12-29 15:50:00,68.98,69.03,68.91,68.95,36201.0,64.2373,64.2838,64.1721,64.2093,36201.0
2015-12-29 15:55:00,68.95,69.04,68.95,68.97,71542.0,64.2093,64.2932,64.2093,64.228,71542.0
2015-12-30 09:30:00,68.81,68.81,68.69,68.71,14800.0,64.079,64.079,63.9672,63.9858,14800.0
2015-12-30 09:35:00,68.79,69.6,68.79,69.29,8287.0,64.0603,64.8147,64.0603,64.526,8287.0
2015-12-30 09:40:00,69.28,69.34,69.08,69.34,35957.0,64.5167,64.5725,64.3304,64.5725,35957.0
2015-12-30 09:45:00,69.38,69.51,69.32,69.51,33548.0,64.6098,64.7308,64.5539,64.7308,33548.0
2015-12-30 09:50:00,69.5,69.5,69.26,69.26,13320.0,64.7215,64.7215,64.498,64.498,13320.0
2015-12-30 09:55:00,69.3,69.3,69.01,69.17,66810.0,64.5353,64.5353,64.2652,64.4142,66810.0
2015-12-30 10:00:00,69.14,69.46,69.12,69.35,18943.0,64.3863,64.6843,64.3677,64.5818,18943.0
2015-12-30 10:05:00,69.34,69.43,69.02,69.05,14412.0,64.5725,64.6563,64.2745,64.3025,14412.0
2015-12-30 10:10:00,69.04,69.13,68.85,68.93,10604.0,64.2932,64.377,64.1162,64.1907,10604.0
2015-12-30 10:15:00,68.93,69.01,68.75,68.79,9252.0,64.1907,64.2652,64.0231,64.0603,9252.0
2015-12-30 10:20:00,68.74,68.79,68.54,68.64,14013.0,64.0138,64.0603,63.8275,63.9207,14013.0
2015-12-30 10:25:00,68.64,68.71,68.55,68.59,11612.0,63.9207,63.9858,63.8368,63.8741,11612.0
2015-12-30 10:30:00,68.6,68.73,68.57,68.69,12252.0,63.8834,64.0045,63.8555,63.9672,12252.0
2015-12-30 10:35:00,68.67,68.67,68.52,68.55,12182.0,63.9486,63.9486,63.8089,63.8368,12182.0
2015-12-30 10:40:00,68.55,68.62,68.51,68.6,11243.0,63.8368,63.902,63.7996,63.8834,11243.0
2015-12-30 10:45:00,68.59,68.71,68.59,68.71,6501.0,63.8741,63.9858,63.8741,63.9858,6501.0
2015-12-30 10:50:00,68.71,68.99,68.71,68.95,27099.0,63.9858,64.2466,63.9858,64.2093,27099.0
2015-12-30 10:55:00,68.95,69.1,68.94,69.1,42282.0,64.2093,64.349,64.2,64.349,42282.0
2015-12-30 11:00:00,69.07,69.16,68.93,68.93,9505.0,64.3211,64.4049,64.1907,64.1907,9505.0
2015-12-30 11:05:00,69.0,69.25,69.0,69.16,9743.0,64.2559,64.4887,64.2559,64.4049,9743.0
2015-12-30 11:10:00,69.16,69.25,69.1,69.19,15199.0,64.4049,64.4887,64.349,64.4328,15199.0
2015-12-30 11:15:00,69.25,69.25,69.1,69.16,7273.0,64.4887,64.4887,64.349,64.4049,7273.0
2015-12-30 11:20:00,69.15,69.21,69.03,69.1,61620.0,64.3956,64.4515,64.2838,64.349,61620.0
2015-12-30 11:25:00,69.1,69.14,69.06,69.13,59144.0,64.349,64.3863,64.3118,64.377,59144.0
2015-12-30 11:30:00,69.11,69.3,69.07,69.22,52699.0,64.3583,64.5353,64.3211,64.4608,52699.0
2015-12-30 11:35:00,69.2,69.22,69.13,69.14,9869.0,64.4422,64.4608,64.377,64.3863,9869.0
2015-12-30 11:40:00,69.14,69.28,69.14,69.15,11885.0,64.3863,64.5167,64.3863,64.3956,11885.0
2015-12-30 11:45:00,69.13,69.17,69.1,69.11,5571.0,64.377,64.4142,64.349,64.3583,5571.0
2015-12-30 11:50:00,69.11,69.21,69.1,69.19,13309.0,64.3583,64.4515,64.349,64.4328,13309.0
2015-12-30 11:55:00,69.2,69.21,69.02,69.03,22744.0,64.4422,64.4515,64.2745,64.2838,22744.0
2015-12-30 12:00:00,69.03,69.13,69.0,69.07,15540.0,64.2838,64.377,64.2559,64.3211,15540.0
2015-12-30 12:05:00,69.09,69.1,68.97,69.0,4460.0,64.3397,64.349,64.228,64.2559,4460.0
2015-12-30 12:10:00,69.02,69.04,68.85,68.86,5967.0,64.2745,64.2932,64.1162,64.1255,5967.0
2015-12-30 12:15:00,68.82,68.84,68.7,68.76,7457.0,64.0883,64.1069,63.9765,64.0324,7457.0
2015-12-30 12:20:00,68.75,68.78,68.65,68.73,9152.0,64.0231,64.051,63.93,64.0045,9152.0
2015-12-30 12:25:00,68.75,68.91,68.73,68.85,7672.0,64.0231,64.1721,64.0045,64.1162,7672.0
2015-12-30 12:30:00,68.84,68.96,68.84,68.95,11404.0,64.1069,64.2187,64.1069,64.2093,11404.0
2015-12-30 12:35:00,68.94,68.95,68.89,68.93,5647.0,64.2,64.2093,64.1535,64.1907,5647.0
2015-12-30 12:40:00,68.92,68.92,68.83,68.88,6451.0,64.1814,64.1814,64.0976,64.1442,6451.0
2015-12-30 12:45:00,68.86,68.88,68.83,68.87,34101.0,64.1255,64.1442,64.0976,64.1348,34101.0
2015-12-30 12:50:00,68.89,69.0,68.86,68.89,13223.0,64.1535,64.2559,64.1255,64.1535,13223.0
2015-12-30 12:55:00,68.86,68.88,68.77,68.77,2700.0,64.1255,64.1442,64.0417,64.0417,2700.0
2015-12-30 13:00:00,68.8,68.87,68.8,68.84,5765.0,64.0697,64.1348,64.0697,64.1069,5765.0
2015-12-30 13:05:00,68.82,68.9,68.8,68.85,57892.0,64.0883,64.1628,64.0697,64.1162,57892.0
2015-12-30 13:10:00,68.84,68.86,68.8,68.86,6719.0,64.1069,64.1255,64.0697,64.1255,6719.0
2015-12-30 13:15:00,68.87,68.92,68.81,68.81,12597.0,64.1348,64.1814,64.079,64.079,12597.0
2015-12-30 13:20:00,68.81,68.83,68.69,68.8,47184.0,64.079,64.0976,63.9672,64.0697,47184.0
2015-12-30 13:25:00,68.8,68.81,68.73,68.77,15302.0,64.0697,64.079,64.0045,64.0417,15302.0
2015-12-30 13:30:00,68.78,68.88,68.74,68.88,13663.0,64.051,64.1442,64.0138,64.1442,13663.0
2015-12-30 13:35:00,68.92,68.92,68.86,68.91,8302.0,64.1814,64.1814,64.1255,64.1721,8302.0
2015-12-30 13:40:00,68.9,68.97,68.88,68.97,19512.0,64.1628,64.228,64.1442,64.228,19512.0
2015-12-30 13:45:00,68.98,69.0,68.94,68.98,10012.0,64.2373,64.2559,64.2,64.2373,10012.0
2015-12-30 13:50:00,68.97,68.97,68.91,68.95,15075.0,64.228,64.228,64.1721,64.2093,15075.0
2015-12-30 13:55:00,68.95,68.96,68.87,68.87,16665.0,64.2093,64.2187,64.1348,64.1348,16665.0
2015-12-30 14:00:00,68.85,68.87,68.71,68.71,6947.0,64.1162,64.1348,63.9858,63.9858,6947.0
2015-12-30 14:05:00,68.69,68.7,68.63,68.63,8845.0,63.9672,63.9765,63.9113,63.9113,8845.0
2015-12-30 14:10:00,68.62,68.79,68.62,68.79,53676.0,63.902,64.0603,63.902,64.0603,53676.0
2015-12-30 14:15:00,68.8,68.86,68.76,68.77,22473.0,64.0697,64.1255,64.0324,64.0417,22473.0
2015-12-30 14:20:00,68.76,68.76,68.61,68.61,6317.0,64.0324,64.0324,63.8927,63.8927,6317.0
2015-12-30 14:25:00,68.59,68.59,68.46,68.56,19162.0,63.8741,63.8741,63.753,63.8462,19162.0
2015-12-30 14:30:00,68.57,68.66,68.56,68.64,43658.0,63.8555,63.9393,63.8462,63.9207,43658.0
2015-12-30 14:35:00,68.63,68.63,68.55,68.56,4310.0,63.9113,63.9113,63.8368,63.8462,4310.0
2015-12-30 14:40:00,68.55,68.57,68.5,68.53,12702.0,63.8368,63.8555,63.7903,63.8182,12702.0
2015-12-30 14:45:00,68.51,68.53,68.47,68.51,13142.0,63.7996,63.8182,63.7623,63.7996,13142.0
2015-12-30 14:50:00,68.52,68.52,68.43,68.45,10680.0,63.8089,63.8089,63.7251,63.7437,10680.0
2015-12-30 14:55:00,68.44,68.52,68.41,68.52,15922.0,63.7344,63.8089,63.7065,63.8089,15922.0
2015-12-30 15:00:00,68.5,68.66,68.46,68.66,20096.0,63.7903,63.9393,63.753,63.9393,20096.0
2015-12-30 15:05:00,68.66,68.74,68.66,68.66,16466.0,63.9393,64.0138,63.9393,63.9393,16466.0
2015-12-30 15:10:00,68.65,68.65,68.54,68.55,9536.0,63.93,63.93,63.8275,63.8368,9536.0
2015-12-30 15:15:00,68.56,68.6,68.56,68.58,10228.0,63.8462,63.8834,63.8462,63.8648,10228.0
2015-12-30 15:20:00,68.59,68.59,68.53,68.53,13469.0,63.8741,63.8741,63.8182,63.8182,13469.0
2015-12-30 15:25:00,68.52,68.55,68.48,68.53,18573.0,63.8089,63.8368,63.7717,63.8182,18573.0
2015-12-30 15:30:00,68.52,68.52,68.3,68.32,28668.0,63.8089,63.8089,63.604,63.6227,28668.0
2015-12-30 15:35:00,68.3,68.4,68.22,68.4,27633.0,63.604,63.6972,63.5295,63.6972,27633.0
2015-12-30 15:40:00,68.4,68.52,68.37,68.48,39093.0,63.6972,63.8089,63.6692,63.7717,39093.0
2015-12-30 15:45:00,68.48,68.54,68.41,68.49,33401.0,63.7717,63.8275,63.7065,63.781,33401.0
2015-12-30 15:50:00,68.49,68.51,68.41,68.47,52062.0,63.781,63.7996,63.7065,63.7623,52062.0
2015-12-30 15:55:00,68.48,68.52,68.4,68.43,79848.0,63.7717,63.8089,63.6972,63.7251,79848.0
2015-12-31 09:30:00,67.95,68.28,67.75,67.95,31088.0,63.2781,63.5854,63.0919,63.2781,31088.0
2015-12-31 09:35:00,67.9,68.26,67.75,68.1,23098.0,63.2315,63.5668,63.0919,63.4178,23098.0
2015-12-31 09:40:00,68.3,68.5,68.0,68.04,12899.0,63.604,63.7903,63.3247,63.3619,12899.0
2015-12-31 09:45:00,68.11,68.21,67.94,67.99,17697.0,63.4271,63.5202,63.2688,63.3154,17697.0
2015-12-31 09:50:00,67.94,68.13,67.84,68.11,43199.0,63.2688,63.4457,63.1757,63.4271,43199.0
2015-12-31 09:55:00,68.13,68.53,68.05,68.33,46764.0,63.4457,63.8182,63.3712,63.632,46764.0
2015-12-31 10:00:00,68.33,68.33,68.2,68.2,7513.0,63.632,63.632,63.5109,63.5109,7513.0
2015-12-31 10:05:00,68.16,68.22,68.04,68.08,18050.0,63.4737,63.5295,63.3619,63.3992,18050.0
2015-12-31 10:10:00,68.08,68.13,67.99,67.99,8167.0,63.3992,63.4457,63.3154,63.3154,8167.0
2015-12-31 10:15:00,68.0,68.21,67.95,68.1,15907.0,63.3247,63.5202,63.2781,63.4178,15907.0
2015-12-31 10:20:00,68.14,68.18,67.97,67.98,46576.0,63.455,63.4923,63.2967,63.306,46576.0
2015-12-31 10:25:00,67.97,68.02,67.85,68.0,19065.0,63.2967,63.3433,63.185,63.3247,19065.0
2015-12-31 10:30:00,68.01,68.01,67.89,67.99,23165.0,63.334,63.334,63.2222,63.3154,23165.0
2015-12-31 10:35:00,68.0,68.09,67.93,68.09,25773.0,63.3247,63.4085,63.2595,63.4085,25773.0
2015-12-31 10:40:00,68.07,68.21,68.03,68.11,12962.0,63.3898,63.5202,63.3526,63.4271,12962.0
2015-12-31 10:45:00,68.13,68.33,68.11,68.33,5350.0,63.4457,63.632,63.4271,63.632,5350.0
2015-12-31 10:50:00,68.36,68.58,68.35,68.58,15336.0,63.6599,63.8648,63.6506,63.8648,15336.0
2015-12-31 10:55:00,68.55,68.69,68.53,68.67,12020.0,63.8368,63.9672,63.8182,63.9486,12020.0
2015-12-31 11:00:00,68.64,68.86,68.63,68.65,30792.0,63.9207,64.1255,63.9113,63.93,30792.0
2015-12-31 11:05:00,68.62,68.64,68.57,68.6,14241.0,63.902,63.9207,63.8555,63.8834,14241.0
2015-12-31 11:10:00,68.6,68.6,68.49,68.6,9750.0,63.8834,63.8834,63.781,63.8834,9750.0
2015-12-31 11:15:00,68.58,68.58,68.49,68.56,11828.0,63.8648,63.8648,63.781,63.8462,11828.0
2015-12-31 11:20:00,68.54,68.54,68.38,68.38,14384.0,63.8275,63.8275,63.6785,63.6785,14384.0
2015-12-31 11:25:00,68.36,68.44,68.32,68.39,10120.0,63.6599,63.7344,63.6227,63.6878,10120.0
2015-12-31 11:30:00,68.37,68.47,68.34,68.46,9412.0,63.6692,63.7623,63.6413,63.753,9412.0
2015-12-31 11:35:00,68.45,68.47,68.4,68.43,11600.0,63.7437,63.7623,63.6972,63.7251,11600.0
2015-12-31 11:40:00,68.42,68.45,68.34,68.36,8150.0,63.7158,63.7437,63.6413,63.6599,8150.0
2015-12-31 11:45:00,68.4,68.48,68.37,68.38,9797.0,63.6972,63.7717,63.6692,63.6785,9797.0
2015-12-31 11:50:00,68.42,68.42,68.26,68.26,12525.0,63.7158,63.7158,63.5668,63.5668,12525.0
2015-12-31 11:55:00,68.26,68.33,68.24,68.29,6867.0,63.5668,63.632,63.5482,63.5947,6867.0
2015-12-31 12:00:00,68.33,68.35,68.23,68.28,4800.0,63.632,63.6506,63.5388,63.5854,4800.0
2015-12-31 12:05:00,68.3,68.32,68.19,68.32,10231.0,63.604,63.6227,63.5016,63.6227,10231.0
2015-12-31 12:10:00,68.35,68.36,68.21,68.23,6001.0,63.6506,63.6599,63.5202,63.5388,6001.0
2015-12-31 12:15:00,68.25,68.37,68.23,68.36,6695.0,63.5575,63.6692,63.5388,63.6599,6695.0
2015-12-31 12:20:00,68.39,68.43,68.36,68.39,4401.0,63.6878,63.7251,63.6599,63.6878,4401.0
2015-12-31 12:25:00,68.36,68.37,68.23,68.35,6597.0,63.6599,63.6692,63.5388,63.6506,6597.0
2015-12-31 12:30:00,68.34,68.35,68.09,68.17,13568.0,63.6413,63.6506,63.4085,63.483,13568.0
2015-12-31 12:35:00,68.17,68.18,68.05,68.13,14796.0,63.483,63.4923,63.3712,63.4457,14796.0
2015-12-31 12:40:00,68.14,68.23,68.13,68.23,8541.0,63.455,63.5388,63.4457,63.5388,8541.0
2015-12-31 12:45:00,68.23,68.24,68.16,68.19,8967.0,63.5388,63.5482,63.4737,63.5016,8967.0
2015-12-31 12:50:00,68.17,68.19,68.12,68.15,5238.0,63.483,63.5016,63.4364,63.4643,5238.0
2015-12-31 12:55:00,68.15,68.19,68.08,68.08,6400.0,63.4643,63.5016,63.3992,63.3992,6400.0
2015-12-31 13:00:00,68.09,68.14,67.91,67.94,12350.0,63.4085,63.455,63.2409,63.2688,12350.0
2015-12-31 13:05:00,67.94,67.96,67.8,67.8,12029.0,63.2688,63.2874,63.1384,63.1384,12029.0
2015-12-31 13:10:00,67.79,67.89,67.78,67.87,8624.0,63.1291,63.2222,63.1198,63.2036,8624.0
2015-12-31 13:15:00,67.84,67.84,67.75,67.77,14273.0,63.1757,63.1757,63.0919,63.1105,14273.0
2015-12-31 13:20:00,67.76,67.88,67.76,67.79,8617.0,63.1012,63.2129,63.1012,63.1291,8617.0
2015-12-31 13:25:00,67.79,67.85,67.77,67.79,8991.0,63.1291,63.185,63.1105,63.1291,8991.0
2015-12-31 13:30:00,67.78,67.85,67.75,67.78,13050.0,63.1198,63.185,63.0919,63.1198,13050.0
2015-12-31 13:35:00,67.78,67.86,67.77,67.8,24590.0,63.1198,63.1943,63.1105,63.1384,24590.0
2015-12-31 13:40:00,67.79,67.98,67.79,67.97,11075.0,63.1291,63.306,63.1291,63.2967,11075.0
2015-12-31 13:45:00,67.98,68.07,67.96,68.04,12538.0,63.306,63.3898,63.2874,63.3619,12538.0
2015-12-31 13:50:00,68.03,68.03,67.88,67.89,11893.0,63.3526,63.3526,63.2129,63.2222,11893.0
2015-12-31 13:55:00,67.89,67.93,67.86,67.93,18373.0,63.2222,63.2595,63.1943,63.2595,18373.0
2015-12-31 14:00:00,67.94,68.12,67.94,68.09,10188.0,63.2688,63.4364,63.2688,63.4085,10188.0
2015-12-31 14:05:00,68.11,68.11,68.0,68.03,26050.0,63.4271,63.4271,63.3247,63.3526,26050.0
2015-12-31 14:10:00,68.03,68.06,68.0,68.0,11190.0,63.3526,63.3805,63.3247,63.3247,11190.0
2015-12-31 14:15:00,67.99,67.99,67.87,67.89,16750.0,63.3154,63.3154,63.2036,63.2222,16750.0
2015-12-31 14:20:00,67.89,67.89,67.76,67.8,8291.0,63.2222,63.2222,63.1012,63.1384,8291.0
2015-12-31 14:25:00,67.79,67.82,67.72,67.76,35037.0,63.1291,63.157,63.0639,63.1012,35037.0
2015-12-31 14:30:00,67.75,67.78,67.69,67.69,37562.0,63.0919,63.1198,63.036,63.036,37562.0
2015-12-31 14:35:00,67.68,67.75,67.67,67.71,12881.0,63.0267,63.0919,63.0174,63.0546,12881.0
2015-12-31 14:40:00,67.73,67.97,67.72,67.96,55965.0,63.0732,63.2967,63.0639,63.2874,55965.0
2015-12-31 14:45:00,67.96,68.09,67.95,68.02,24877.0,63.2874,63.4085,63.2781,63.3433,24877.0
2015-12-31 14:50:00,68.01,68.03,67.9,67.91,48299.0,63.334,63.3526,63.2315,63.2409,48299.0
2015-12-31 14:55:00,67.93,68.0,67.8,67.81,29749.0,63.2595,63.3247,63.1384,63.1477,29749.0
2015-12-31 15:00:00,67.79,67.82,67.76,67.8,14430.0,63.1291,63.157,63.1012,63.1384,14430.0
2015-12-31 15:05:00,67.78,67.81,67.73,67.73,16637.0,63.1198,63.1477,63.0732,63.0732,16637.0
2015-12-31 15:10:00,67.73,67.8,67.7,67.8,25463.0,63.0732,63.1384,63.0453,63.1384,25463.0
2015-12-31 15:15:00,67.8,67.97,67.79,67.92,26493.0,63.1384,63.2967,63.1291,63.2502,26493.0
2015-12-31 15:20:00,67.91,67.97,67.9,67.95,13294.0,63.2409,63.2967,63.2315,63.2781,13294.0
2015-12-31 15:25:00,67.96,67.97,67.88,67.88,18280.0,63.2874,63.2967,63.2129,63.2129,18280.0
2015-12-31 15:30:00,67.89,68.07,67.88,68.07,40134.0,63.2222,63.3898,63.2129,63.3898,40134.0
2015-12-31 15:35:00,68.07,68.12,68.04,68.06,30904.0,63.3898,63.4364,63.3619,63.3805,30904.0
2015-12-31 15:40:00,68.05,68.08,67.91,67.92,36350.0,63.3712,63.3992,63.2409,63.2502,36350.0
2015-12-31 15:45:00,67.92,67.92,67.82,67.84,66865.0,63.2502,63.2502,63.157,63.1757,66865.0
2015-12-31 15:50:00,67.84,67.84,67.75,67.76,57258.0,63.1757,63.1757,63.0919,63.1012,57258.0
2015-12-31 15:55:00,67.75,67.77,67.6,67.62,170793.0,63.0919,63.1105,62.9522,62.9708,170793.0
2016-01-04 09:30:00,65.69,65.71,65.26,65.52,124673.0,61.1735,61.1921,60.7731,61.0152,124673.0
2016-01-04 09:35:00,65.65,66.11,65.46,65.71,52412.0,61.1362,61.5646,60.9593,61.1921,52412.0
2016-01-04 09:40:00,65.65,65.65,65.2,65.58,51525.0,61.1362,61.1362,60.7172,61.071,51525.0
2016-01-04 09:45:00,65.54,65.75,65.31,65.71,39183.0,61.0338,61.2294,60.8196,61.1921,39183.0
2016-01-04 09:50:00,65.68,66.08,65.66,65.93,91859.0,61.1642,61.5367,61.1455,61.397,91859.0
2016-01-04 09:55:00,65.97,66.0,65.6,65.63,37263.0,61.4342,61.4622,61.0897,61.1176,37263.0
2016-01-04 10:00:00,65.61,65.72,65.51,65.57,56473.0,61.099,61.2014,61.0059,61.0617,56473.0
2016-01-04 10:05:00,65.53,65.58,65.46,65.51,44989.0,61.0245,61.071,60.9593,61.0059,44989.0
2016-01-04 10:10:00,65.52,65.68,65.49,65.66,63074.0,61.0152,61.1642,60.9872,61.1455,63074.0
2016-01-04 10:15:00,65.64,65.84,65.63,65.83,17241.0,61.1269,61.3132,61.1176,61.3039,17241.0
2016-01-04 10:20:00,65.9,66.03,65.66,65.75,42564.0,61.369,61.4901,61.1455,61.2294,42564.0
2016-01-04 10:25:00,65.74,65.82,65.65,65.7,29489.0,61.22,61.2945,61.1362,61.1828,29489.0
2016-01-04 10:30:00,65.71,65.75,65.64,65.72,22561.0,61.1921,61.2294,61.1269,61.2014,22561.0
2016-01-04 10:35:00,65.75,65.77,65.49,65.73,82915.0,61.2294,61.248,60.9872,61.2107,82915.0
2016-01-04 10:40:00,65.73,65.76,65.55,65.68,36594.0,61.2107,61.2387,61.0431,61.1642,36594.0
2016-01-04 10:45:00,65.71,65.78,65.58,65.64,41062.0,61.1921,61.2573,61.071,61.1269,41062.0
2016-01-04 10:50:00,65.64,65.64,65.37,65.37,83767.0,61.1269,61.1269,60.8755,60.8755,83767.0
2016-01-04 10:55:00,65.37,65.37,65.18,65.26,30582.0,60.8755,60.8755,60.6986,60.7731,30582.0
2016-01-04 11:00:00,65.26,65.4,65.1,65.3,78470.0,60.7731,60.9034,60.6241,60.8103,78470.0
2016-01-04 11:05:00,65.32,65.45,65.25,65.27,41961.0,60.8289,60.95,60.7637,60.7824,41961.0
2016-01-04 11:10:00,65.25,65.26,65.07,65.18,28088.0,60.7637,60.7731,60.5961,60.6986,28088.0
2016-01-04 11:15:00,65.18,65.47,65.18,65.38,35219.0,60.6986,60.9686,60.6986,60.8848,35219.0
2016-01-04 11:20:00,65.38,65.61,65.33,65.56,21122.0,60.8848,61.099,60.8382,61.0524,21122.0
2016-01-04 11:25:00,65.54,65.59,65.41,65.49,22687.0,61.0338,61.0804,60.9127,60.9872,22687.0
2016-01-04 11:30:00,65.48,65.71,65.45,65.71,21361.0,60.9779,61.1921,60.95,61.1921,21361.0
2016-01-04 11:35:00,65.69,65.7,65.48,65.55,26090.0,61.1735,61.1828,60.9779,61.0431,26090.0
2016-01-04 11:40:00,65.53,65.62,65.38,65.39,30895.0,61.0245,61.1083,60.8848,60.8941,30895.0
2016-01-04 11:45:00,65.4,65.54,65.4,65.51,21965.0,60.9034,61.0338,60.9034,61.0059,21965.0
2016-01-04 11:50:00,65.51,65.62,65.44,65.6,21281.0,61.0059,61.1083,60.9407,61.0897,21281.0
2016-01-04 11:55:00,65.59,65.72,65.53,65.72,18948.0,61.0804,61.2014,61.0245,61.2014,18948.0
2016-01-04 12:00:00,65.71,65.71,65.56,65.59,11620.0,61.1921,61.1921,61.0524,61.0804,11620.0
2016-01-04 12:05:00,65.59,65.76,65.57,65.58,23560.0,61.0804,61.2387,61.0617,61.071,23560.0
2016-01-04 12:10:00,65.59,65.67,65.59,65.62,16142.0,61.0804,61.1549,61.0804,61.1083,16142.0
2016-01-04 12:15:00,65.61,65.69,65.56,65.58,26578.0,61.099,61.1735,61.0524,61.071,26578.0
2016-01-04 12:20:00,65.57,65.64,65.51,65.57,13517.0,61.0617,61.1269,61.0059,61.0617,13517.0
2016-01-04 12:25:00,65.59,65.7,65.53,65.62,12300.0,61.0804,61.1828,61.0245,61.1083,12300.0
2016-01-04 12:30:00,65.61,65.74,65.6,65.65,14254.0,61.099,61.22,61.0897,61.1362,14254.0
2016-01-04 12:35:00,65.63,65.75,65.6,65.7,17401.0,61.1176,61.2294,61.0897,61.1828,17401.0
2016-01-04 12:40:00,65.68,65.82,65.61,65.79,15101.0,61.1642,61.2945,61.099,61.2666,15101.0
2016-01-04 12:45:00,65.83,65.88,65.75,65.75,23402.0,61.3039,61.3504,61.2294,61.2294,23402.0
2016-01-04 12:50:00,65.76,65.8,65.65,65.74,18909.0,61.2387,61.2759,61.1362,61.22,18909.0
2016-01-04 12:55:00,65.74,65.81,65.5,65.51,27911.0,61.22,61.2852,60.9966,61.0059,27911.0
2016-01-04 13:00:00,65.52,65.77,65.52,65.75,18611.0,61.0152,61.248,61.0152,61.2294,18611.0
2016-01-04 13:05:00,65.77,65.8,65.71,65.77,34162.0,61.248,61.2759,61.1921,61.248,34162.0
2016-01-04 13:10:00,65.76,65.86,65.68,65.77,22832.0,61.2387,61.3318,61.1642,61.248,22832.0
2016-01-04 13:15:00,65.77,66.0,65.76,65.91,51695.0,61.248,61.4622,61.2387,61.3784,51695.0
2016-01-04 13:20:00,65.92,66.09,65.83,65.9,21606.0,61.3877,61.546,61.3039,61.369,21606.0
2016-01-04 13:25:00,65.92,65.95,65.87,65.87,12704.0,61.3877,61.4156,61.3411,61.3411,12704.0
2016-01-04 13:30:00,65.87,66.07,65.87,66.01,20623.0,61.3411,61.5274,61.3411,61.4715,20623.0
2016-01-04 13:35:00,66.01,66.14,65.95,65.99,14419.0,61.4715,61.5925,61.4156,61.4529,14419.0
2016-01-04 13:40:00,66.01,66.03,65.87,65.9,22877.0,61.4715,61.4901,61.3411,61.369,22877.0
2016-01-04 13:45:00,65.89,65.97,65.82,65.9,15771.0,61.3597,61.4342,61.2945,61.369,15771.0
2016-01-04 13:50:00,65.9,65.98,65.83,65.89,18971.0,61.369,61.4435,61.3039,61.3597,18971.0
2016-01-04 13:55:00,65.89,66.04,65.89,65.92,28505.0,61.3597,61.4994,61.3597,61.3877,28505.0
2016-01-04 14:00:00,65.92,66.05,65.9,66.03,18123.0,61.3877,61.5087,61.369,61.4901,18123.0
2016-01-04 14:05:00,66.0,66.09,65.92,66.08,20630.0,61.4622,61.546,61.3877,61.5367,20630.0
2016-01-04 14:10:00,66.07,66.07,66.01,66.07,24655.0,61.5274,61.5274,61.4715,61.5274,24655.0
2016-01-04 14:15:00,66.06,66.17,65.97,66.15,29833.0,61.518,61.6205,61.4342,61.6019,29833.0
2016-01-04 14:20:00,66.15,66.31,66.15,66.25,29835.0,61.6019,61.7509,61.6019,61.695,29835.0
2016-01-04 14:25:00,66.24,66.32,66.2,66.23,15971.0,61.6857,61.7602,61.6484,61.6764,15971.0
2016-01-04 14:30:00,66.23,66.25,65.98,65.98,16296.0,61.6764,61.695,61.4435,61.4435,16296.0
2016-01-04 14:35:00,65.97,66.04,65.95,66.04,27536.0,61.4342,61.4994,61.4156,61.4994,27536.0
2016-01-04 14:40:00,66.05,66.13,66.04,66.05,14712.0,61.5087,61.5832,61.4994,61.5087,14712.0
2016-01-04 14:45:00,66.1,66.12,66.0,66.05,27464.0,61.5553,61.5739,61.4622,61.5087,27464.0
2016-01-04 14:50:00,66.08,66.15,65.95,66.0,36974.0,61.5367,61.6019,61.4156,61.4622,36974.0
2016-01-04 14:55:00,66.0,66.04,65.95,66.01,41735.0,61.4622,61.4994,61.4156,61.4715,41735.0
2016-01-04 15:00:00,66.01,66.03,65.83,65.89,23414.0,61.4715,61.4901,61.3039,61.3597,23414.0
2016-01-04 15:05:00,65.91,66.0,65.84,65.94,32702.0,61.3784,61.4622,61.3132,61.4063,32702.0
2016-01-04 15:10:00,65.93,66.01,65.81,65.87,48153.0,61.397,61.4715,61.2852,61.3411,48153.0
2016-01-04 15:15:00,65.87,65.9,65.76,65.88,111591.0,61.3411,61.369,61.2387,61.3504,111591.0
2016-01-04 15:20:00,65.88,65.96,65.84,65.89,64354.0,61.3504,61.4249,61.3132,61.3597,64354.0
2016-01-04 15:25:00,65.89,65.91,65.81,65.82,55858.0,61.3597,61.3784,61.2852,61.2945,55858.0
2016-01-04 15:30:00,65.81,66.03,65.81,65.95,89558.0,61.2852,61.4901,61.2852,61.4156,89558.0
2016-01-04 15:35:00,65.95,65.97,65.8,65.87,86656.0,61.4156,61.4342,61.2759,61.3411,86656.0
2016-01-04 15:40:00,65.88,66.13,65.88,66.12,113229.0,61.3504,61.5832,61.3504,61.5739,113229.0
2016-01-04 15:45:00,66.12,66.33,66.1,66.33,114947.0,61.5739,61.7695,61.5553,61.7695,114947.0
2016-01-04 15:50:00,66.34,66.36,66.15,66.22,110833.0,61.7788,61.7974,61.6019,61.667,110833.0
2016-01-04 15:55:00,66.22,66.35,66.21,66.3,247743.0,61.667,61.7881,61.6577,61.7415,247743.0
2016-01-05 09:30:00,66.56,66.9,66.14,66.8,27879.0,61.9837,62.3003,61.5925,62.2072,27879.0
2016-01-05 09:35:00,66.8,66.93,66.32,66.4,26313.0,62.2072,62.3282,61.7602,61.8347,26313.0
2016-01-05 09:40:00,66.43,66.63,66.2,66.52,49418.0,61.8626,62.0489,61.6484,61.9464,49418.0
2016-01-05 09:45:00,66.47,66.61,66.41,66.5,25914.0,61.8999,62.0302,61.844,61.9278,25914.0
2016-01-05 09:50:00,66.52,66.93,66.52,66.84,32211.0,61.9464,62.3282,61.9464,62.2444,32211.0
2016-01-05 09:55:00,66.85,66.89,66.62,66.69,56706.0,62.2537,62.291,62.0395,62.1047,56706.0
2016-01-05 10:00:00,66.69,67.0,66.6,66.71,75480.0,62.1047,62.3934,62.0209,62.1234,75480.0
2016-01-05 10:05:00,66.69,66.83,66.69,66.73,44940.0,62.1047,62.2351,62.1047,62.142,44940.0
2016-01-05 10:10:00,66.76,66.92,66.71,66.92,49819.0,62.1699,62.3189,62.1234,62.3189,49819.0
2016-01-05 10:15:00,66.9,66.97,66.7,66.75,94111.0,62.3003,62.3655,62.114,62.1606,94111.0
2016-01-05 10:20:00,66.72,66.72,66.26,66.26,28851.0,62.1327,62.1327,61.7043,61.7043,28851.0
2016-01-05 10:25:00,66.25,66.29,65.97,65.97,19085.0,61.695,61.7322,61.4342,61.4342,19085.0
2016-01-05 10:30:00,65.96,66.04,65.81,65.81,44749.0,61.4249,61.4994,61.2852,61.2852,44749.0
2016-01-05 10:35:00,65.8,66.0,65.79,65.99,26138.0,61.2759,61.4622,61.2666,61.4529,26138.0
2016-01-05 10:40:00,66.0,66.21,65.93,66.05,13362.0,61.4622,61.6577,61.397,61.5087,13362.0
2016-01-05 10:45:00,66.05,66.05,65.9,65.98,32296.0,61.5087,61.5087,61.369,61.4435,32296.0
2016-01-05 10:50:00,66.01,66.27,66.01,66.22,25595.0,61.4715,61.7136,61.4715,61.667,25595.0
2016-01-05 10:55:00,66.21,66.26,66.08,66.19,24020.0,61.6577,61.7043,61.5367,61.6391,24020.0
2016-01-05 11:00:00,66.18,66.31,66.16,66.28,73726.0,61.6298,61.7509,61.6112,61.7229,73726.0
2016-01-05 11:05:00,66.29,66.41,66.26,66.3,47593.0,61.7322,61.844,61.7043,61.7415,47593.0
2016-01-05 11:10:00,66.31,66.36,66.24,66.35,28995.0,61.7509,61.7974,61.6857,61.7881,28995.0
2016-01-05 11:15:00,66.34,66.39,66.27,66.29,31248.0,61.7788,61.8254,61.7136,61.7322,31248.0
2016-01-05 11:20:00,66.29,66.34,66.22,66.26,19987.0,61.7322,61.7788,61.667,61.7043,19987.0
2016-01-05 11:25:00,66.26,66.48,66.26,66.27,26123.0,61.7043,61.9092,61.7043,61.7136,26123.0
2016-01-05 11:30:00,66.26,66.31,66.23,66.28,26224.0,61.7043,61.7509,61.6764,61.7229,26224.0
2016-01-05 11:35:00,66.29,66.29,66.17,66.21,35458.0,61.7322,61.7322,61.6205,61.6577,35458.0
2016-01-05 11:40:00,66.22,66.28,66.18,66.21,30657.0,61.667,61.7229,61.6298,61.6577,30657.0
2016-01-05 11:45:00,66.2,66.36,66.18,66.35,54631.0,61.6484,61.7974,61.6298,61.7881,54631.0
2016-01-05 11:50:00,66.36,66.39,66.27,66.28,19798.0,61.7974,61.8254,61.7136,61.7229,19798.0
2016-01-05 11:55:00,66.28,66.33,66.27,66.32,16199.0,61.7229,61.7695,61.7136,61.7602,16199.0
2016-01-05 12:00:00,66.32,66.32,66.14,66.21,20468.0,61.7602,61.7602,61.5925,61.6577,20468.0
2016-01-05 12:05:00,66.22,66.24,66.18,66.21,21948.0,61.667,61.6857,61.6298,61.6577,21948.0
2016-01-05 12:10:00,66.22,66.36,66.19,66.31,25289.0,61.667,61.7974,61.6391,61.7509,25289.0
2016-01-05 12:15:00,66.3,66.3,66.16,66.16,15598.0,61.7415,61.7415,61.6112,61.6112,15598.0
2016-01-05 12:20:00,66.16,66.28,66.13,66.28,19798.0,61.6112,61.7229,61.5832,61.7229,19798.0
2016-01-05 12:25:00,66.29,66.35,66.23,66.32,23028.0,61.7322,61.7881,61.6764,61.7602,23028.0
2016-01-05 12:30:00,66.31,66.36,66.28,66.29,12447.0,61.7509,61.7974,61.7229,61.7322,12447.0
2016-01-05 12:35:00,66.29,66.37,66.27,66.36,25686.0,61.7322,61.8067,61.7136,61.7974,25686.0
2016-01-05 12:40:00,66.36,66.36,66.24,66.28,46124.0,61.7974,61.7974,61.6857,61.7229,46124.0
2016-01-05 12:45:00,66.28,66.29,66.21,66.28,53010.0,61.7229,61.7322,61.6577,61.7229,53010.0
2016-01-05 12:50:00,66.27,66.35,66.24,66.31,36018.0,61.7136,61.7881,61.6857,61.7509,36018.0
2016-01-05 12:55:00,66.31,66.35,66.3,66.33,15067.0,61.7509,61.7881,61.7415,61.7695,15067.0
2016-01-05 13:00:00,66.33,66.4,66.25,66.39,40564.0,61.7695,61.8347,61.695,61.8254,40564.0
2016-01-05 13:05:00,66.39,66.4,66.24,66.25,32816.0,61.8254,61.8347,61.6857,61.695,32816.0
2016-01-05 13:10:00,66.25,66.29,66.2,66.23,13155.0,61.695,61.7322,61.6484,61.6764,13155.0
2016-01-05 13:15:00,66.24,66.27,66.18,66.19,27583.0,61.6857,61.7136,61.6298,61.6391,27583.0
2016-01-05 13:20:00,66.17,66.17,66.09,66.12,22744.0,61.6205,61.6205,61.546,61.5739,22744.0
2016-01-05 13:25:00,66.11,66.2,66.11,66.18,18700.0,61.5646,61.6484,61.5646,61.6298,18700.0
2016-01-05 13:30:00,66.17,66.17,66.0,66.1,36116.0,61.6205,61.6205,61.4622,61.5553,36116.0
2016-01-05 13:35:00,66.1,66.13,66.09,66.13,28295.0,61.5553,61.5832,61.546,61.5832,28295.0
2016-01-05 13:40:00,66.14,66.39,66.14,66.38,114476.0,61.5925,61.8254,61.5925,61.816,114476.0
2016-01-05 13:45:00,66.39,66.58,66.35,66.57,65329.0,61.8254,62.0023,61.7881,61.993,65329.0
2016-01-05 13:50:00,66.58,66.62,66.49,66.51,18895.0,62.0023,62.0395,61.9185,61.9371,18895.0
2016-01-05 13:55:00,66.51,66.53,66.36,66.36,15772.0,61.9371,61.9557,61.7974,61.7974,15772.0
2016-01-05 14:00:00,66.37,66.42,66.32,66.41,33811.0,61.8067,61.8533,61.7602,61.844,33811.0
2016-01-05 14:05:00,66.41,66.42,66.37,66.41,45136.0,61.844,61.8533,61.8067,61.844,45136.0
2016-01-05 14:10:00,66.41,66.46,66.38,66.4,34617.0,61.844,61.8905,61.816,61.8347,34617.0
2016-01-05 14:15:00,66.38,66.53,66.38,66.51,42156.0,61.816,61.9557,61.816,61.9371,42156.0
2016-01-05 14:20:00,66.51,66.6,66.51,66.59,22938.0,61.9371,62.0209,61.9371,62.0116,22938.0
2016-01-05 14:25:00,66.59,66.62,66.56,66.61,25440.0,62.0116,62.0395,61.9837,62.0302,25440.0
2016-01-05 14:30:00,66.61,66.61,66.47,66.49,28205.0,62.0302,62.0302,61.8999,61.9185,28205.0
2016-01-05 14:35:00,66.5,66.53,66.41,66.48,30347.0,61.9278,61.9557,61.844,61.9092,30347.0
2016-01-05 14:40:00,66.47,66.5,66.36,66.42,25783.0,61.8999,61.9278,61.7974,61.8533,25783.0
2016-01-05 14:45:00,66.42,66.48,66.36,66.47,30200.0,61.8533,61.9092,61.7974,61.8999,30200.0
2016-01-05 14:50:00,66.47,66.54,66.46,66.49,21828.0,61.8999,61.965,61.8905,61.9185,21828.0
2016-01-05 14:55:00,66.51,66.52,66.43,66.51,31030.0,61.9371,61.9464,61.8626,61.9371,31030.0
2016-01-05 15:00:00,66.51,66.53,66.49,66.5,55992.0,61.9371,61.9557,61.9185,61.9278,55992.0
2016-01-05 15:05:00,66.49,66.57,66.48,66.55,54902.0,61.9185,61.993,61.9092,61.9744,54902.0
2016-01-05 15:10:00,66.54,66.64,66.53,66.63,29908.0,61.965,62.0582,61.9557,62.0489,29908.0
2016-01-05 15:15:00,66.63,66.63,66.54,66.56,152829.0,62.0489,62.0489,61.965,61.9837,152829.0
2016-01-05 15:20:00,66.56,66.58,66.39,66.45,37357.0,61.9837,62.0023,61.8254,61.8812,37357.0
2016-01-05 15:25:00,66.44,66.57,66.43,66.48,28253.0,61.8719,61.993,61.8626,61.9092,28253.0
2016-01-05 15:30:00,66.48,66.55,66.38,66.43,147207.0,61.9092,61.9744,61.816,61.8626,147207.0
2016-01-05 15:35:00,66.43,66.47,66.28,66.34,37723.0,61.8626,61.8999,61.7229,61.7788,37723.0
2016-01-05 15:40:00,66.35,66.5,66.34,66.37,56194.0,61.7881,61.9278,61.7788,61.8067,56194.0
2016-01-05 15:45:00,66.36,66.4,66.29,66.34,70193.0,61.7974,61.8347,61.7322,61.7788,70193.0
2016-01-05 15:50:00,66.35,66.44,66.35,66.39,108120.0,61.7881,61.8719,61.7881,61.8254,108120.0
2016-01-05 15:55:00,66.4,66.46,66.38,66.46,144408.0,61.8347,61.8905,61.816,61.8905,144408.0
2016-01-06 09:30:00,65.49,65.73,65.49,65.54,114209.0,60.9872,61.2107,60.9872,61.0338,114209.0
2016-01-06 09:35:00,65.5,65.83,65.41,65.7,80640.0,60.9966,61.3039,60.9127,61.1828,80640.0
2016-01-06 09:40:00,65.62,65.84,65.6,65.73,48344.0,61.1083,61.3132,61.0897,61.2107,48344.0
2016-01-06 09:45:00,65.71,65.86,65.68,65.83,32599.0,61.1921,61.3318,61.1642,61.3039,32599.0
2016-01-06 09:50:00,65.82,66.12,65.77,65.95,52130.0,61.2945,61.5739,61.248,61.4156,52130.0
2016-01-06 09:55:00,65.96,65.99,65.77,65.81,48770.0,61.4249,61.4529,61.248,61.2852,48770.0
2016-01-06 10:00:00,65.8,65.8,65.63,65.69,64533.0,61.2759,61.2759,61.1176,61.1735,64533.0
2016-01-06 10:05:00,65.71,65.81,65.59,65.69,93703.0,61.1921,61.2852,61.0804,61.1735,93703.0
2016-01-06 10:10:00,65.69,65.71,65.5,65.64,45260.0,61.1735,61.1921,60.9966,61.1269,45260.0
2016-01-06 10:15:00,65.62,65.7,65.58,65.67,33114.0,61.1083,61.1828,61.071,61.1549,33114.0
2016-01-06 10:20:00,65.67,65.87,65.65,65.68,48883.0,61.1549,61.3411,61.1362,61.1642,48883.0
2016-01-06 10:25:00,65.67,65.85,65.55,65.83,49353.0,61.1549,61.3225,61.0431,61.3039,49353.0
2016-01-06 10:30:00,65.81,65.86,65.58,65.61,36787.0,61.2852,61.3318,61.071,61.099,36787.0
2016-01-06 10:35:00,65.6,65.63,65.49,65.52,31836.0,61.0897,61.1176,60.9872,61.0152,31836.0
2016-01-06 10:40:00,65.53,65.58,65.5,65.54,29545.0,61.0245,61.071,60.9966,61.0338,29545.0
2016-01-06 10:45:00,65.55,65.59,65.49,65.56,41997.0,61.0431,61.0804,60.9872,61.0524,41997.0
2016-01-06 10:50:00,65.56,65.62,65.51,65.59,21511.0,61.0524,61.1083,61.0059,61.0804,21511.0
2016-01-06 10:55:00,65.58,65.78,65.58,65.77,22153.0,61.071,61.2573,61.071,61.248,22153.0
2016-01-06 11:00:00,65.78,66.0,65.76,65.99,28556.0,61.2573,61.4622,61.2387,61.4529,28556.0
2016-01-06 11:05:00,66.0,66.0,65.88,65.97,51506.0,61.4622,61.4622,61.3504,61.4342,51506.0
2016-01-06 11:10:00,65.96,66.08,65.93,66.07,42398.0,61.4249,61.5367,61.397,61.5274,42398.0
2016-01-06 11:15:00,66.05,66.41,66.02,66.38,26763.0,61.5087,61.844,61.4808,61.816,26763.0
2016-01-06 11:20:00,66.38,66.5,66.33,66.41,80121.0,61.816,61.9278,61.7695,61.844,80121.0
2016-01-06 11:25:00,66.39,66.47,66.17,66.45,49752.0,61.8254,61.8999,61.6205,61.8812,49752.0
2016-01-06 11:30:00,66.46,66.53,66.33,66.35,105930.0,61.8905,61.9557,61.7695,61.7881,105930.0
2016-01-06 11:35:00,66.34,66.34,66.23,66.33,18584.0,61.7788,61.7788,61.6764,61.7695,18584.0
2016-01-06 11:40:00,66.31,66.39,66.13,66.17,20319.0,61.7509,61.8254,61.5832,61.6205,20319.0
2016-01-06 11:45:00,66.17,66.17,66.05,66.07,13770.0,61.6205,61.6205,61.5087,61.5274,13770.0
2016-01-06 11:50:00,66.08,66.16,66.05,66.16,22635.0,61.5367,61.6112,61.5087,61.6112,22635.0
2016-01-06 11:55:00,66.16,66.18,66.07,66.15,28550.0,61.6112,61.6298,61.5274,61.6019,28550.0
2016-01-06 12:00:00,66.16,66.23,66.12,66.14,23586.0,61.6112,61.6764,61.5739,61.5925,23586.0
2016-01-06 12:05:00,66.13,66.19,66.08,66.15,20767.0,61.5832,61.6391,61.5367,61.6019,20767.0
2016-01-06 12:10:00,66.14,66.16,66.06,66.12,20434.0,61.5925,61.6112,61.518,61.5739,20434.0
2016-01-06 12:15:00,66.13,66.13,66.03,66.09,24790.0,61.5832,61.5832,61.4901,61.546,24790.0
2016-01-06 12:20:00,66.08,66.15,66.05,66.14,30870.0,61.5367,61.6019,61.5087,61.5925,30870.0
2016-01-06 12:25:00,66.12,66.15,66.05,66.09,34797.0,61.5739,61.6019,61.5087,61.546,34797.0
2016-01-06 12:30:00,66.08,66.15,66.06,66.13,34196.0,61.5367,61.6019,61.518,61.5832,34196.0
2016-01-06 12:35:00,66.1,66.25,66.04,66.18,19478.0,61.5553,61.695,61.4994,61.6298,19478.0
2016-01-06 12:40:00,66.16,66.18,66.03,66.03,21201.0,61.6112,61.6298,61.4901,61.4901,21201.0
2016-01-06 12:45:00,66.03,66.2,66.03,66.12,21727.0,61.4901,61.6484,61.4901,61.5739,21727.0
2016-01-06 12:50:00,66.14,66.18,66.05,66.05,14313.0,61.5925,61.6298,61.5087,61.5087,14313.0
2016-01-06 12:55:00,66.03,66.05,65.97,65.99,44111.0,61.4901,61.5087,61.4342,61.4529,44111.0
2016-01-06 13:00:00,65.99,66.06,65.97,66.03,37604.0,61.4529,61.518,61.4342,61.4901,37604.0
2016-01-06 13:05:00,66.02,66.02,65.98,65.98,20635.0,61.4808,61.4808,61.4435,61.4435,20635.0
2016-01-06 13:10:00,65.96,65.97,65.71,65.73,13777.0,61.4249,61.4342,61.1921,61.2107,13777.0
2016-01-06 13:15:00,65.69,65.7,65.59,65.63,11837.0,61.1735,61.1828,61.0804,61.1176,11837.0
2016-01-06 13:20:00,65.62,65.63,65.56,65.61,11611.0,61.1083,61.1176,61.0524,61.099,11611.0
2016-01-06 13:25:00,65.6,65.66,65.54,65.61,10902.0,61.0897,61.1455,61.0338,61.099,10902.0
2016-01-06 13:30:00,65.6,65.65,65.57,65.63,10990.0,61.0897,61.1362,61.0617,61.1176,10990.0
2016-01-06 13:35:00,65.65,65.7,65.62,65.63,12243.0,61.1362,61.1828,61.1083,61.1176,12243.0
2016-01-06 13:40:00,65.63,65.63,65.41,65.51,21594.0,61.1176,61.1176,60.9127,61.0059,21594.0
2016-01-06 13:45:00,65.5,65.54,65.43,65.43,12364.0,60.9966,61.0338,60.9314,60.9314,12364.0
2016-01-06 13:50:00,65.41,65.52,65.38,65.5,19317.0,60.9127,61.0152,60.8848,60.9966,19317.0
2016-01-06 13:55:00,65.47,65.47,65.33,65.36,11740.0,60.9686,60.9686,60.8382,60.8662,11740.0
2016-01-06 14:00:00,65.37,65.54,65.34,65.53,34592.0,60.8755,61.0338,60.8476,61.0245,34592.0
2016-01-06 14:05:00,65.55,65.65,65.4,65.64,20348.0,61.0431,61.1362,60.9034,61.1269,20348.0
2016-01-06 14:10:00,65.64,65.66,65.47,65.6,23222.0,61.1269,61.1455,60.9686,61.0897,23222.0
2016-01-06 14:15:00,65.62,65.78,65.6,65.77,17050.0,61.1083,61.2573,61.0897,61.248,17050.0
2016-01-06 14:20:00,65.76,65.76,65.54,65.61,15622.0,61.2387,61.2387,61.0338,61.099,15622.0
2016-01-06 14:25:00,65.62,65.63,65.5,65.55,38530.0,61.1083,61.1176,60.9966,61.0431,38530.0
2016-01-06 14:30:00,65.57,65.67,65.5,65.65,16455.0,61.0617,61.1549,60.9966,61.1362,16455.0
2016-01-06 14:35:00,65.67,65.67,65.54,65.55,14100.0,61.1549,61.1549,61.0338,61.0431,14100.0
2016-01-06 14:40:00,65.55,65.57,65.33,65.39,29247.0,61.0431,61.0617,60.8382,60.8941,29247.0
2016-01-06 14:45:00,65.4,65.4,65.25,65.29,76461.0,60.9034,60.9034,60.7637,60.801,76461.0
2016-01-06 14:50:00,65.28,65.3,65.19,65.22,63783.0,60.7917,60.8103,60.7079,60.7358,63783.0
2016-01-06 14:55:00,65.22,65.24,65.14,65.16,99363.0,60.7358,60.7544,60.6613,60.6799,99363.0
2016-01-06 15:00:00,65.16,65.32,65.15,65.32,102177.0,60.6799,60.8289,60.6706,60.8289,102177.0
2016-01-06 15:05:00,65.31,65.48,65.31,65.47,38221.0,60.8196,60.9779,60.8196,60.9686,38221.0
2016-01-06 15:10:00,65.47,65.57,65.45,65.54,32513.0,60.9686,61.0617,60.95,61.0338,32513.0
2016-01-06 15:15:00,65.53,65.54,65.43,65.52,42890.0,61.0245,61.0338,60.9314,61.0152,42890.0
2016-01-06 15:20:00,65.51,65.69,65.49,65.69,28838.0,61.0059,61.1735,60.9872,61.1735,28838.0
2016-01-06 15:25:00,65.7,65.77,65.65,65.75,24723.0,61.1828,61.248,61.1362,61.2294,24723.0
2016-01-06 15:30:00,65.76,65.88,65.72,65.79,51165.0,61.2387,61.3504,61.2014,61.2666,51165.0
2016-01-06 15:35:00,65.78,65.97,65.76,65.94,45189.0,61.2573,61.4342,61.2387,61.4063,45189.0
2016-01-06 15:40:00,65.94,65.96,65.8,65.96,58665.0,61.4063,61.4249,61.2759,61.4249,58665.0
2016-01-06 15:45:00,65.95,65.95,65.73,65.83,93486.0,61.4156,61.4156,61.2107,61.3039,93486.0
2016-01-06 15:50:00,65.83,65.89,65.71,65.88,100095.0,61.3039,61.3597,61.1921,61.3504,100095.0
2016-01-06 15:55:00,65.89,66.04,65.85,65.99,283652.0,61.3597,61.4994,61.3225,61.4529,283652.0
2016-01-07 09:30:00,65.14,65.14,64.55,64.77,36990.0,60.6613,60.6613,60.1119,60.3167,36990.0
2016-01-07 09:35:00,64.81,65.0,64.49,64.91,41691.0,60.354,60.5309,60.056,60.4471,41691.0
2016-01-07 09:40:00,64.86,65.11,64.76,65.01,36858.0,60.4006,60.6334,60.3074,60.5402,36858.0
2016-01-07 09:45:00,64.98,65.13,64.85,65.09,47804.0,60.5123,60.652,60.3912,60.6147,47804.0
2016-01-07 09:50:00,65.08,65.45,65.0,65.3,50561.0,60.6054,60.95,60.5309,60.8103,50561.0
2016-01-07 09:55:00,65.32,65.4,65.2,65.28,25160.0,60.8289,60.9034,60.7172,60.7917,25160.0
2016-01-07 10:00:00,65.28,65.39,65.18,65.35,49158.0,60.7917,60.8941,60.6986,60.8569,49158.0
2016-01-07 10:05:00,65.36,65.43,65.31,65.35,40793.0,60.8662,60.9314,60.8196,60.8569,40793.0
2016-01-07 10:10:00,65.34,65.42,65.1,65.4,25093.0,60.8476,60.9221,60.6241,60.9034,25093.0
2016-01-07 10:15:00,65.45,65.48,65.25,65.43,20285.0,60.95,60.9779,60.7637,60.9314,20285.0
2016-01-07 10:20:00,65.43,65.49,64.98,65.03,35837.0,60.9314,60.9872,60.5123,60.5589,35837.0
2016-01-07 10:25:00,65.04,65.19,64.95,65.03,51189.0,60.5682,60.7079,60.4844,60.5589,51189.0
2016-01-07 10:30:00,65.12,65.5,65.12,65.5,15710.0,60.6427,60.9966,60.6427,60.9966,15710.0
2016-01-07 10:35:00,65.51,65.51,65.35,65.38,47388.0,61.0059,61.0059,60.8569,60.8848,47388.0
2016-01-07 10:40:00,65.37,65.42,65.23,65.28,36225.0,60.8755,60.9221,60.7451,60.7917,36225.0
2016-01-07 10:45:00,65.3,65.32,65.15,65.15,35679.0,60.8103,60.8289,60.6706,60.6706,35679.0
2016-01-07 10:50:00,65.15,65.3,65.1,65.22,55655.0,60.6706,60.8103,60.6241,60.7358,55655.0
2016-01-07 10:55:00,65.21,65.31,65.17,65.19,20015.0,60.7265,60.8196,60.6892,60.7079,20015.0
2016-01-07 11:00:00,65.16,65.24,65.02,65.04,14946.0,60.6799,60.7544,60.5496,60.5682,14946.0
2016-01-07 11:05:00,65.02,65.11,64.96,65.04,45375.0,60.5496,60.6334,60.4937,60.5682,45375.0
2016-01-07 11:10:00,65.01,65.11,64.86,64.91,27938.0,60.5402,60.6334,60.4006,60.4471,27938.0
2016-01-07 11:15:00,64.89,64.97,64.81,64.82,22254.0,60.4285,60.503,60.354,60.3633,22254.0
2016-01-07 11:20:00,64.84,64.85,64.59,64.67,30201.0,60.3819,60.3912,60.1491,60.2236,30201.0
2016-01-07 11:25:00,64.69,64.76,64.65,64.72,68917.0,60.2422,60.3074,60.205,60.2702,68917.0
2016-01-07 11:30:00,64.72,64.95,64.72,64.86,33046.0,60.2702,60.4844,60.2702,60.4006,33046.0
2016-01-07 11:35:00,64.86,65.0,64.82,64.98,13768.0,60.4006,60.5309,60.3633,60.5123,13768.0
2016-01-07 11:40:00,64.98,65.1,64.92,65.05,22404.0,60.5123,60.6241,60.4564,60.5775,22404.0
2016-01-07 11:45:00,65.03,65.03,64.68,64.71,29708.0,60.5589,60.5589,60.2329,60.2609,29708.0
2016-01-07 11:50:00,64.68,64.77,64.67,64.67,17210.0,60.2329,60.3167,60.2236,60.2236,17210.0
2016-01-07 11:55:00,64.67,64.75,64.65,64.71,20164.0,60.2236,60.2981,60.205,60.2609,20164.0
2016-01-07 12:00:00,64.7,64.77,64.6,64.73,58970.0,60.2516,60.3167,60.1584,60.2795,58970.0
2016-01-07 12:05:00,64.71,64.72,64.63,64.65,34750.0,60.2609,60.2702,60.1864,60.205,34750.0
2016-01-07 12:10:00,64.65,64.71,64.49,64.58,36598.0,60.205,60.2609,60.056,60.1398,36598.0
2016-01-07 12:15:00,64.57,64.67,64.52,64.61,26703.0,60.1305,60.2236,60.0839,60.1677,26703.0
2016-01-07 12:20:00,64.6,64.63,64.45,64.45,25132.0,60.1584,60.1864,60.0187,60.0187,25132.0
2016-01-07 12:25:00,64.44,64.45,64.39,64.4,15203.0,60.0094,60.0187,59.9629,59.9722,15203.0
2016-01-07 12:30:00,64.4,64.45,64.39,64.43,7465.0,59.9722,60.0187,59.9629,60.0001,7465.0
2016-01-07 12:35:00,64.45,64.45,64.07,64.24,82778.0,60.0187,60.0187,59.6649,59.8232,82778.0
2016-01-07 12:40:00,64.24,64.48,64.24,64.44,38938.0,59.8232,60.0467,59.8232,60.0094,38938.0
2016-01-07 12:45:00,64.44,64.71,64.4,64.54,81967.0,60.0094,60.2609,59.9722,60.1026,81967.0
2016-01-07 12:50:00,64.53,64.55,64.43,64.49,24269.0,60.0932,60.1119,60.0001,60.056,24269.0
2016-01-07 12:55:00,64.49,64.56,64.42,64.49,18291.0,60.056,60.1212,59.9908,60.056,18291.0
2016-01-07 13:00:00,64.5,64.52,64.38,64.41,17970.0,60.0653,60.0839,59.9536,59.9815,17970.0
2016-01-07 13:05:00,64.4,64.44,64.18,64.23,20933.0,59.9722,60.0094,59.7673,59.8139,20933.0
2016-01-07 13:10:00,64.22,64.22,64.03,64.15,21474.0,59.8046,59.8046,59.6276,59.7394,21474.0
2016-01-07 13:15:00,64.15,64.16,63.97,63.97,27436.0,59.7394,59.7487,59.5717,59.5717,27436.0
2016-01-07 13:20:00,63.95,64.04,63.85,64.04,26689.0,59.5531,59.6369,59.46,59.6369,26689.0
2016-01-07 13:25:00,64.05,64.2,64.04,64.16,18429.0,59.6462,59.7859,59.6369,59.7487,18429.0
2016-01-07 13:30:00,64.16,64.17,64.0,64.02,12338.0,59.7487,59.758,59.5997,59.6183,12338.0
2016-01-07 13:35:00,64.07,64.12,63.87,63.96,19489.0,59.6649,59.7114,59.4786,59.5624,19489.0
2016-01-07 13:40:00,63.94,64.13,63.86,64.11,42311.0,59.5438,59.7207,59.4693,59.7021,42311.0
2016-01-07 13:45:00,64.1,64.15,64.02,64.03,42990.0,59.6928,59.7394,59.6183,59.6276,42990.0
2016-01-07 13:50:00,64.02,64.08,63.96,64.03,50859.0,59.6183,59.6742,59.5624,59.6276,50859.0
2016-01-07 13:55:00,64.02,64.03,63.91,63.94,39789.0,59.6183,59.6276,59.5159,59.5438,39789.0
2016-01-07 14:00:00,63.93,63.93,63.76,63.84,28997.0,59.5345,59.5345,59.3762,59.4507,28997.0
2016-01-07 14:05:00,63.83,63.83,63.69,63.69,23342.0,59.4414,59.4414,59.311,59.311,23342.0
2016-01-07 14:10:00,63.7,63.82,63.6,63.63,39091.0,59.3203,59.4321,59.2272,59.2551,39091.0
2016-01-07 14:15:00,63.66,63.83,63.6,63.79,38167.0,59.2831,59.4414,59.2272,59.4041,38167.0
2016-01-07 14:20:00,63.79,63.86,63.74,63.76,16901.0,59.4041,59.4693,59.3576,59.3762,16901.0
2016-01-07 14:25:00,63.79,63.89,63.76,63.82,54812.0,59.4041,59.4972,59.3762,59.4321,54812.0
2016-01-07 14:30:00,63.79,63.9,63.74,63.79,47263.0,59.4041,59.5066,59.3576,59.4041,47263.0
2016-01-07 14:35:00,63.81,64.03,63.75,64.01,43516.0,59.4227,59.6276,59.3669,59.609,43516.0
2016-01-07 14:40:00,64.02,64.16,63.95,64.16,41260.0,59.6183,59.7487,59.5531,59.7487,41260.0
2016-01-07 14:45:00,64.18,64.29,64.09,64.25,116519.0,59.7673,59.8697,59.6835,59.8325,116519.0
2016-01-07 14:50:00,64.24,64.52,64.2,64.52,106594.0,59.8232,60.0839,59.7859,60.0839,106594.0
2016-01-07 14:55:00,64.52,64.64,64.46,64.53,119578.0,60.0839,60.1957,60.0281,60.0932,119578.0
2016-01-07 15:00:00,64.55,64.56,64.36,64.43,103392.0,60.1119,60.1212,59.9349,60.0001,103392.0
2016-01-07 15:05:00,64.45,64.58,64.42,64.58,55134.0,60.0187,60.1398,59.9908,60.1398,55134.0
2016-01-07 15:10:00,64.58,64.67,64.37,64.43,51727.0,60.1398,60.2236,59.9442,60.0001,51727.0
2016-01-07 15:15:00,64.44,64.57,64.39,64.51,48710.0,60.0094,60.1305,59.9629,60.0746,48710.0
2016-01-07 15:20:00,64.51,64.53,64.34,64.48,81337.0,60.0746,60.0932,59.9163,60.0467,81337.0
2016-01-07 15:25:00,64.48,64.48,64.2,64.3,61330.0,60.0467,60.0467,59.7859,59.8791,61330.0
2016-01-07 15:30:00,64.3,64.37,64.22,64.36,77137.0,59.8791,59.9442,59.8046,59.9349,77137.0
2016-01-07 15:35:00,64.36,64.51,64.24,64.45,47597.0,59.9349,60.0746,59.8232,60.0187,47597.0
2016-01-07 15:40:00,64.45,64.46,64.31,64.31,54523.0,60.0187,60.0281,59.8884,59.8884,54523.0
2016-01-07 15:45:00,64.3,64.52,64.3,64.4,87802.0,59.8791,60.0839,59.8791,59.9722,87802.0
2016-01-07 15:50:00,64.4,64.45,64.33,64.4,85339.0,59.9722,60.0187,59.907,59.9722,85339.0
2016-01-07 15:55:00,64.39,64.47,64.23,64.31,160896.0,59.9629,60.0374,59.8139,59.8884,160896.0
2016-01-08 09:30:00,64.48,65.02,64.45,64.99,34644.0,60.0467,60.5496,60.0187,60.5216,34644.0
2016-01-08 09:35:00,64.94,65.19,64.75,65.19,41229.0,60.4751,60.7079,60.2981,60.7079,41229.0
2016-01-08 09:40:00,65.24,65.33,65.0,65.03,67177.0,60.7544,60.8382,60.5309,60.5589,67177.0
2016-01-08 09:45:00,65.04,65.36,64.99,65.35,66661.0,60.5682,60.8662,60.5216,60.8569,66661.0
2016-01-08 09:50:00,65.33,65.55,65.31,65.43,50650.0,60.8382,61.0431,60.8196,60.9314,50650.0
2016-01-08 09:55:00,65.43,65.53,65.4,65.44,27079.0,60.9314,61.0245,60.9034,60.9407,27079.0
2016-01-08 10:00:00,65.44,65.44,65.02,65.09,35166.0,60.9407,60.9407,60.5496,60.6147,35166.0
2016-01-08 10:05:00,65.06,65.08,64.74,64.74,14926.0,60.5868,60.6054,60.2888,60.2888,14926.0
2016-01-08 10:10:00,64.73,64.84,64.6,64.68,21958.0,60.2795,60.3819,60.1584,60.2329,21958.0
2016-01-08 10:15:00,64.65,64.86,64.63,64.69,22053.0,60.205,60.4006,60.1864,60.2422,22053.0
2016-01-08 10:20:00,64.7,64.72,64.5,64.61,19547.0,60.2516,60.2702,60.0653,60.1677,19547.0
2016-01-08 10:25:00,64.61,64.72,64.57,64.62,17402.0,60.1677,60.2702,60.1305,60.1771,17402.0
2016-01-08 10:30:00,64.6,64.76,64.6,64.66,27653.0,60.1584,60.3074,60.1584,60.2143,27653.0
2016-01-08 10:35:00,64.64,64.69,64.49,64.49,15095.0,60.1957,60.2422,60.056,60.056,15095.0
2016-01-08 10:40:00,64.47,64.56,64.43,64.46,19533.0,60.0374,60.1212,60.0001,60.0281,19533.0
2016-01-08 10:45:00,64.43,64.72,64.43,64.65,14512.0,60.0001,60.2702,60.0001,60.205,14512.0
2016-01-08 10:50:00,64.64,64.65,64.23,64.25,28335.0,60.1957,60.205,59.8139,59.8325,28335.0
2016-01-08 10:55:00,64.23,64.39,64.18,64.24,14679.0,59.8139,59.9629,59.7673,59.8232,14679.0
2016-01-08 11:00:00,64.29,64.42,64.29,64.36,8656.0,59.8697,59.9908,59.8697,59.9349,8656.0
2016-01-08 11:05:00,64.43,64.44,64.17,64.18,15824.0,60.0001,60.0094,59.758,59.7673,15824.0
2016-01-08 11:10:00,64.19,64.22,63.97,63.97,12006.0,59.7766,59.8046,59.5717,59.5717,12006.0
2016-01-08 11:15:00,63.95,64.04,63.91,63.92,15310.0,59.5531,59.6369,59.5159,59.5252,15310.0
2016-01-08 11:20:00,63.92,64.01,63.85,63.95,12153.0,59.5252,59.609,59.46,59.5531,12153.0
2016-01-08 11:25:00,63.95,63.95,63.76,63.79,25335.0,59.5531,59.5531,59.3762,59.4041,25335.0
2016-01-08 11:30:00,63.79,63.8,63.65,63.72,13832.0,59.4041,59.4134,59.2737,59.3389,13832.0
2016-01-08 11:35:00,63.66,63.98,63.66,63.89,42454.0,59.2831,59.5811,59.2831,59.4972,42454.0
2016-01-08 11:40:00,63.87,63.88,63.63,63.84,74549.0,59.4786,59.4879,59.2551,59.4507,74549.0
2016-01-08 11:45:00,63.83,63.96,63.72,63.96,29580.0,59.4414,59.5624,59.3389,59.5624,29580.0
2016-01-08 11:50:00,63.94,64.07,63.85,64.04,47330.0,59.5438,59.6649,59.46,59.6369,47330.0
2016-01-08 11:55:00,64.04,64.16,63.99,64.14,10502.0,59.6369,59.7487,59.5904,59.7301,10502.0
2016-01-08 12:00:00,64.17,64.27,64.17,64.21,21068.0,59.758,59.8511,59.758,59.7952,21068.0
2016-01-08 12:05:00,64.22,64.4,64.22,64.39,17219.0,59.8046,59.9722,59.8046,59.9629,17219.0
2016-01-08 12:10:00,64.4,64.45,64.33,64.42,16168.0,59.9722,60.0187,59.907,59.9908,16168.0
2016-01-08 12:15:00,64.42,64.52,64.4,64.47,8028.0,59.9908,60.0839,59.9722,60.0374,8028.0
2016-01-08 12:20:00,64.45,64.55,64.45,64.5,5104.0,60.0187,60.1119,60.0187,60.0653,5104.0
2016-01-08 12:25:00,64.48,64.64,64.48,64.6,9435.0,60.0467,60.1957,60.0467,60.1584,9435.0
2016-01-08 12:30:00,64.61,64.61,64.46,64.46,16732.0,60.1677,60.1677,60.0281,60.0281,16732.0
2016-01-08 12:35:00,64.47,64.49,64.4,64.42,25533.0,60.0374,60.056,59.9722,59.9908,25533.0
2016-01-08 12:40:00,64.43,64.64,64.43,64.6,49286.0,60.0001,60.1957,60.0001,60.1584,49286.0
2016-01-08 12:45:00,64.6,64.9,64.59,64.85,31628.0,60.1584,60.4378,60.1491,60.3912,31628.0
2016-01-08 12:50:00,64.84,64.95,64.76,64.86,30836.0,60.3819,60.4844,60.3074,60.4006,30836.0
2016-01-08 12:55:00,64.88,64.96,64.81,64.96,38729.0,60.4192,60.4937,60.354,60.4937,38729.0
2016-01-08 13:00:00,64.95,65.04,64.83,64.91,104772.0,60.4844,60.5682,60.3726,60.4471,104772.0
2016-01-08 13:05:00,64.89,64.9,64.72,64.87,45718.0,60.4285,60.4378,60.2702,60.4099,45718.0
2016-01-08 13:10:00,64.86,64.9,64.78,64.84,66352.0,60.4006,60.4378,60.3261,60.3819,66352.0
2016-01-08 13:15:00,64.84,64.9,64.53,64.53,59220.0,60.3819,60.4378,60.0932,60.0932,59220.0
2016-01-08 13:20:00,64.52,64.53,64.37,64.37,25154.0,60.0839,60.0932,59.9442,59.9442,25154.0
2016-01-08 13:25:00,64.33,64.42,64.26,64.33,10613.0,59.907,59.9908,59.8418,59.907,10613.0
2016-01-08 13:30:00,64.33,64.4,64.3,64.39,37690.0,59.907,59.9722,59.8791,59.9629,37690.0
2016-01-08 13:35:00,64.39,64.56,64.39,64.53,12888.0,59.9629,60.1212,59.9629,60.0932,12888.0
2016-01-08 13:40:00,64.52,64.58,64.51,64.51,5500.0,60.0839,60.1398,60.0746,60.0746,5500.0
2016-01-08 13:45:00,64.51,64.51,64.42,64.49,19209.0,60.0746,60.0746,59.9908,60.056,19209.0
2016-01-08 13:50:00,64.5,64.58,64.49,64.5,14300.0,60.0653,60.1398,60.056,60.0653,14300.0
2016-01-08 13:55:00,64.51,64.51,64.4,64.44,11638.0,60.0746,60.0746,59.9722,60.0094,11638.0
2016-01-08 14:00:00,64.44,64.6,64.42,64.58,11988.0,60.0094,60.1584,59.9908,60.1398,11988.0
2016-01-08 14:05:00,64.58,64.75,64.55,64.74,29350.0,60.1398,60.2981,60.1119,60.2888,29350.0
2016-01-08 14:10:00,64.74,64.8,64.59,64.61,24805.0,60.2888,60.3447,60.1491,60.1677,24805.0
2016-01-08 14:15:00,64.57,64.67,64.51,64.67,21457.0,60.1305,60.2236,60.0746,60.2236,21457.0
2016-01-08 14:20:00,64.65,64.74,64.6,64.67,25662.0,60.205,60.2888,60.1584,60.2236,25662.0
2016-01-08 14:25:00,64.62,64.64,64.49,64.58,19009.0,60.1771,60.1957,60.056,60.1398,19009.0
2016-01-08 14:30:00,64.59,64.74,64.58,64.71,29347.0,60.1491,60.2888,60.1398,60.2609,29347.0
2016-01-08 14:35:00,64.69,64.71,64.57,64.61,17432.0,60.2422,60.2609,60.1305,60.1677,17432.0
2016-01-08 14:40:00,64.6,64.82,64.55,64.8,40086.0,60.1584,60.3633,60.1119,60.3447,40086.0
2016-01-08 14:45:00,64.81,65.01,64.8,64.98,88870.0,60.354,60.5402,60.3447,60.5123,88870.0
2016-01-08 14:50:00,64.97,64.99,64.58,64.7,67443.0,60.503,60.5216,60.1398,60.2516,67443.0
2016-01-08 14:55:00,64.68,64.75,64.59,64.6,29656.0,60.2329,60.2981,60.1491,60.1584,29656.0
2016-01-08 15:00:00,64.6,64.75,64.59,64.74,40483.0,60.1584,60.2981,60.1491,60.2888,40483.0
2016-01-08 15:05:00,64.74,64.77,64.73,64.77,52586.0,60.2888,60.3167,60.2795,60.3167,52586.0
2016-01-08 15:10:00,64.76,64.76,64.68,64.71,64450.0,60.3074,60.3074,60.2329,60.2609,64450.0
2016-01-08 15:15:00,64.7,64.81,64.66,64.7,55063.0,60.2516,60.354,60.2143,60.2516,55063.0
2016-01-08 15:20:00,64.7,64.74,64.63,64.68,64498.0,60.2516,60.2888,60.1864,60.2329,64498.0
2016-01-08 15:25:00,64.68,64.71,64.52,64.55,86277.0,60.2329,60.2609,60.0839,60.1119,86277.0
2016-01-08 15:30:00,64.54,64.56,64.36,64.38,80626.0,60.1026,60.1212,59.9349,59.9536,80626.0
2016-01-08 15:35:00,64.38,64.57,64.37,64.49,101347.0,59.9536,60.1305,59.9442,60.056,101347.0
2016-01-08 15:40:00,64.48,64.53,64.37,64.38,111741.0,60.0467,60.0932,59.9442,59.9536,111741.0
2016-01-08 15:45:00,64.37,64.37,64.12,64.14,108427.0,59.9442,59.9442,59.7114,59.7301,108427.0
2016-01-08 15:50:00,64.14,64.22,64.0,64.01,101144.0,59.7301,59.8046,59.5997,59.609,101144.0
2016-01-08 15:55:00,64.01,64.31,63.98,64.27,309001.0,59.609,59.8884,59.5811,59.8511,309001.0
2016-01-11 09:30:00,68.63,68.9,68.07,68.3,434434.0,63.9113,64.1628,63.3898,63.604,434434.0
2016-01-11 09:35:00,68.27,68.9,68.23,68.73,332335.0,63.5761,64.1628,63.5388,64.0045,332335.0
2016-01-11 09:40:00,68.72,69.11,68.61,68.99,384702.0,63.9952,64.3583,63.8927,64.2466,384702.0
2016-01-11 09:45:00,69.0,69.0,67.78,67.8,276566.0,64.2559,64.2559,63.1198,63.1384,276566.0
2016-01-11 09:50:00,67.74,68.37,67.64,68.17,193058.0,63.0825,63.6692,62.9894,63.483,193058.0
2016-01-11 09:55:00,68.16,68.17,67.68,67.95,131456.0,63.4737,63.483,63.0267,63.2781,131456.0
2016-01-11 10:00:00,67.94,68.09,67.57,67.89,109689.0,63.2688,63.4085,62.9242,63.2222,109689.0
2016-01-11 10:05:00,67.91,68.27,67.89,68.06,97920.0,63.2409,63.5761,63.2222,63.3805,97920.0
2016-01-11 10:10:00,68.06,68.26,67.96,68.13,122784.0,63.3805,63.5668,63.2874,63.4457,122784.0
2016-01-11 10:15:00,68.11,68.17,67.76,67.99,126800.0,63.4271,63.483,63.1012,63.3154,126800.0
2016-01-11 10:20:00,67.99,68.0,67.77,67.78,81428.0,63.3154,63.3247,63.1105,63.1198,81428.0
2016-01-11 10:25:00,67.78,67.99,67.48,67.98,109197.0,63.1198,63.3154,62.8404,63.306,109197.0
2016-01-11 10:30:00,67.98,68.0,67.87,67.96,150499.0,63.306,63.3247,63.2036,63.2874,150499.0
2016-01-11 10:35:00,67.98,68.48,67.97,68.37,91032.0,63.306,63.7717,63.2967,63.6692,91032.0
2016-01-11 10:40:00,68.35,68.51,68.05,68.38,90866.0,63.6506,63.7996,63.3712,63.6785,90866.0
2016-01-11 10:45:00,68.36,68.36,67.97,68.01,64694.0,63.6599,63.6599,63.2967,63.334,64694.0
2016-01-11 10:50:00,68.02,68.09,67.63,67.75,51254.0,63.3433,63.4085,62.9801,63.0919,51254.0
2016-01-11 10:55:00,67.74,68.12,67.7,68.1,61977.0,63.0825,63.4364,63.0453,63.4178,61977.0
2016-01-11 11:00:00,68.04,68.06,67.78,67.91,95510.0,63.3619,63.3805,63.1198,63.2409,95510.0
2016-01-11 11:05:00,67.86,67.93,67.75,67.9,61167.0,63.1943,63.2595,63.0919,63.2315,61167.0
2016-01-11 11:10:00,67.93,68.0,67.84,67.94,175033.0,63.2595,63.3247,63.1757,63.2688,175033.0
2016-01-11 11:15:00,67.96,68.4,67.94,68.2,104572.0,63.2874,63.6972,63.2688,63.5109,104572.0
2016-01-11 11:20:00,68.2,68.26,67.94,68.09,108948.0,63.5109,63.5668,63.2688,63.4085,108948.0
2016-01-11 11:25:00,68.09,68.14,67.81,67.96,47823.0,63.4085,63.455,63.1477,63.2874,47823.0
2016-01-11 11:30:00,67.94,68.01,67.73,67.97,49040.0,63.2688,63.334,63.0732,63.2967,49040.0
2016-01-11 11:35:00,67.95,68.43,67.93,68.24,61317.0,63.2781,63.7251,63.2595,63.5482,61317.0
2016-01-11 11:40:00,68.25,68.8,68.23,68.43,61928.0,63.5575,64.0697,63.5388,63.7251,61928.0
2016-01-11 11:45:00,68.44,68.88,68.43,68.81,158048.0,63.7344,64.1442,63.7251,64.079,158048.0
2016-01-11 11:50:00,68.8,69.0,68.72,68.82,228799.0,64.0697,64.2559,63.9952,64.0883,228799.0
2016-01-11 11:55:00,68.83,69.46,68.61,69.29,170493.0,64.0976,64.6843,63.8927,64.526,170493.0
2016-01-11 12:00:00,69.32,69.44,69.05,69.37,87913.0,64.5539,64.6657,64.3025,64.6005,87913.0
2016-01-11 12:05:00,69.37,69.39,68.77,68.83,73231.0,64.6005,64.6191,64.0417,64.0976,73231.0
2016-01-11 12:10:00,68.82,68.82,68.36,68.37,45198.0,64.0883,64.0883,63.6599,63.6692,45198.0
2016-01-11 12:15:00,68.34,68.61,68.26,68.39,44788.0,63.6413,63.8927,63.5668,63.6878,44788.0
2016-01-11 12:20:00,68.39,68.39,67.86,67.97,158752.0,63.6878,63.6878,63.1943,63.2967,158752.0
2016-01-11 12:25:00,67.98,68.17,67.98,68.01,32984.0,63.306,63.483,63.306,63.334,32984.0
2016-01-11 12:30:00,68.01,68.39,67.98,68.33,43679.0,63.334,63.6878,63.306,63.632,43679.0
2016-01-11 12:35:00,68.33,68.54,68.24,68.24,32092.0,63.632,63.8275,63.5482,63.5482,32092.0
2016-01-11 12:40:00,68.25,68.44,68.21,68.25,25553.0,63.5575,63.7344,63.5202,63.5575,25553.0
2016-01-11 12:45:00,68.25,68.33,68.23,68.27,33899.0,63.5575,63.632,63.5388,63.5761,33899.0
2016-01-11 12:50:00,68.25,68.31,68.2,68.25,49853.0,63.5575,63.6133,63.5109,63.5575,49853.0
2016-01-11 12:55:00,68.25,68.39,68.23,68.31,33714.0,63.5575,63.6878,63.5388,63.6133,33714.0
2016-01-11 13:00:00,68.3,68.32,68.06,68.25,33668.0,63.604,63.6227,63.3805,63.5575,33668.0
2016-01-11 13:05:00,68.21,68.27,68.18,68.26,39170.0,63.5202,63.5761,63.4923,63.5668,39170.0
2016-01-11 13:10:00,68.25,68.33,67.93,68.03,121778.0,63.5575,63.632,63.2595,63.3526,121778.0
2016-01-11 13:15:00,67.99,68.3,67.96,68.28,31340.0,63.3154,63.604,63.2874,63.5854,31340.0
2016-01-11 13:20:00,68.31,68.35,68.08,68.08,21026.0,63.6133,63.6506,63.3992,63.3992,21026.0
2016-01-11 13:25:00,68.11,68.24,67.91,67.92,34953.0,63.4271,63.5482,63.2409,63.2502,34953.0
2016-01-11 13:30:00,67.88,68.21,67.87,68.12,81453.0,63.2129,63.5202,63.2036,63.4364,81453.0
2016-01-11 13:35:00,68.13,68.19,67.98,68.04,54012.0,63.4457,63.5016,63.306,63.3619,54012.0
2016-01-11 13:40:00,68.05,68.14,67.96,68.04,38514.0,63.3712,63.455,63.2874,63.3619,38514.0
2016-01-11 13:45:00,68.04,68.11,67.59,67.73,74358.0,63.3619,63.4271,62.9429,63.0732,74358.0
2016-01-11 13:50:00,67.72,67.72,67.48,67.69,27742.0,63.0639,63.0639,62.8404,63.036,27742.0
2016-01-11 13:55:00,67.7,67.81,67.55,67.57,70414.0,63.0453,63.1477,62.9056,62.9242,70414.0
2016-01-11 14:00:00,67.61,67.62,67.35,67.59,47576.0,62.9615,62.9708,62.7194,62.9429,47576.0
2016-01-11 14:05:00,67.58,67.78,67.57,67.66,42246.0,62.9335,63.1198,62.9242,63.008,42246.0
2016-01-11 14:10:00,67.73,67.88,67.68,67.73,52395.0,63.0732,63.2129,63.0267,63.0732,52395.0
2016-01-11 14:15:00,67.71,67.94,67.71,67.88,48010.0,63.0546,63.2688,63.0546,63.2129,48010.0
2016-01-11 14:20:00,67.9,67.91,67.72,67.84,46488.0,63.2315,63.2409,63.0639,63.1757,46488.0
2016-01-11 14:25:00,67.83,67.95,67.8,67.91,50068.0,63.1664,63.2781,63.1384,63.2409,50068.0
2016-01-11 14:30:00,67.94,67.97,67.71,67.75,43792.0,63.2688,63.2967,63.0546,63.0919,43792.0
2016-01-11 14:35:00,67.77,67.96,67.75,67.96,43769.0,63.1105,63.2874,63.0919,63.2874,43769.0
2016-01-11 14:40:00,67.97,68.12,67.95,67.99,29918.0,63.2967,63.4364,63.2781,63.3154,29918.0
2016-01-11 14:45:00,68.01,68.05,67.89,67.95,30900.0,63.334,63.3712,63.2222,63.2781,30900.0
2016-01-11 14:50:00,67.9,67.93,67.76,67.77,23807.0,63.2315,63.2595,63.1012,63.1105,23807.0
2016-01-11 14:55:00,67.78,67.8,67.61,67.74,40254.0,63.1198,63.1384,62.9615,63.0825,40254.0
2016-01-11 15:00:00,67.73,67.8,67.7,67.79,73206.0,63.0732,63.1384,63.0453,63.1291,73206.0
2016-01-11 15:05:00,67.78,67.8,67.61,67.65,61804.0,63.1198,63.1384,62.9615,62.9987,61804.0
2016-01-11 15:10:00,67.64,67.64,67.51,67.57,57297.0,62.9894,62.9894,62.8684,62.9242,57297.0
2016-01-11 15:15:00,67.56,67.62,67.4,67.53,49276.0,62.9149,62.9708,62.7659,62.887,49276.0
2016-01-11 15:20:00,67.53,67.7,67.49,67.69,81615.0,62.887,63.0453,62.8497,63.036,81615.0
2016-01-11 15:25:00,67.67,67.92,67.65,67.92,108721.0,63.0174,63.2502,62.9987,63.2502,108721.0
2016-01-11 15:30:00,67.93,68.12,67.89,68.0,120071.0,63.2595,63.4364,63.2222,63.3247,120071.0
2016-01-11 15:35:00,67.98,68.18,67.95,68.1,121562.0,63.306,63.4923,63.2781,63.4178,121562.0
2016-01-11 15:40:00,68.1,68.13,67.91,68.01,181570.0,63.4178,63.4457,63.2409,63.334,181570.0
2016-01-11 15:45:00,68.0,68.11,67.81,67.85,152623.0,63.3247,63.4271,63.1477,63.185,152623.0
2016-01-11 15:50:00,67.85,67.95,67.81,67.93,145638.0,63.185,63.2781,63.1477,63.2595,145638.0
2016-01-11 15:55:00,67.93,67.96,67.8,67.81,252415.0,63.2595,63.2874,63.1384,63.1477,252415.0
2016-01-12 09:30:00,68.51,68.52,67.92,68.36,51537.0,63.7996,63.8089,63.2502,63.6599,51537.0
2016-01-12 09:35:00,68.33,68.73,68.11,68.71,68604.0,63.632,64.0045,63.4271,63.9858,68604.0
2016-01-12 09:40:00,68.71,68.91,68.71,68.83,100520.0,63.9858,64.1721,63.9858,64.0976,100520.0
2016-01-12 09:45:00,68.86,69.0,68.86,68.96,40594.0,64.1255,64.2559,64.1255,64.2187,40594.0
2016-01-12 09:50:00,68.99,69.01,68.64,68.65,38335.0,64.2466,64.2652,63.9207,63.93,38335.0
2016-01-12 09:55:00,68.65,68.89,68.62,68.76,53819.0,63.93,64.1535,63.902,64.0324,53819.0
2016-01-12 10:00:00,68.77,68.83,68.68,68.72,44200.0,64.0417,64.0976,63.9579,63.9952,44200.0
2016-01-12 10:05:00,68.72,68.8,68.58,68.62,121988.0,63.9952,64.0697,63.8648,63.902,121988.0
2016-01-12 10:10:00,68.62,68.71,68.08,68.19,125233.0,63.902,63.9858,63.3992,63.5016,125233.0
2016-01-12 10:15:00,68.19,68.33,68.06,68.33,93346.0,63.5016,63.632,63.3805,63.632,93346.0
2016-01-12 10:20:00,68.3,68.3,67.93,68.0,96686.0,63.604,63.604,63.2595,63.3247,96686.0
2016-01-12 10:25:00,67.98,68.0,67.51,67.58,30863.0,63.306,63.3247,62.8684,62.9335,30863.0
2016-01-12 10:30:00,67.58,67.98,67.58,67.98,29926.0,62.9335,63.306,62.9335,63.306,29926.0
2016-01-12 10:35:00,68.01,68.18,67.66,67.67,20484.0,63.334,63.4923,63.008,63.0174,20484.0
2016-01-12 10:40:00,67.64,67.65,67.39,67.45,51616.0,62.9894,62.9987,62.7566,62.8125,51616.0
2016-01-12 10:45:00,67.44,67.56,67.2,67.43,63718.0,62.8032,62.9149,62.5797,62.7939,63718.0
2016-01-12 10:50:00,67.45,67.64,67.35,67.51,48853.0,62.8125,62.9894,62.7194,62.8684,48853.0
2016-01-12 10:55:00,67.49,67.78,67.46,67.76,128201.0,62.8497,63.1198,62.8218,63.1012,128201.0
2016-01-12 11:00:00,67.73,67.89,67.6,67.87,50099.0,63.0732,63.2222,62.9522,63.2036,50099.0
2016-01-12 11:05:00,67.85,67.9,67.49,67.49,47182.0,63.185,63.2315,62.8497,62.8497,47182.0
2016-01-12 11:10:00,67.48,67.53,67.3,67.32,32833.0,62.8404,62.887,62.6728,62.6914,32833.0
2016-01-12 11:15:00,67.33,67.51,67.21,67.26,32550.0,62.7007,62.8684,62.589,62.6355,32550.0
2016-01-12 11:20:00,67.26,67.35,67.21,67.35,75416.0,62.6355,62.7194,62.589,62.7194,75416.0
2016-01-12 11:25:00,67.36,67.36,67.05,67.1,43592.0,62.7287,62.7287,62.44,62.4865,43592.0
2016-01-12 11:30:00,67.09,67.12,66.8,66.97,55324.0,62.4772,62.5052,62.2072,62.3655,55324.0
2016-01-12 11:35:00,67.0,67.21,66.76,66.81,85248.0,62.3934,62.589,62.1699,62.2165,85248.0
2016-01-12 11:40:00,66.83,67.1,66.83,67.04,33545.0,62.2351,62.4865,62.2351,62.4307,33545.0
2016-01-12 11:45:00,67.04,67.32,66.95,67.32,67053.0,62.4307,62.6914,62.3469,62.6914,67053.0
2016-01-12 11:50:00,67.33,67.54,67.26,67.37,53066.0,62.7007,62.8963,62.6355,62.738,53066.0
2016-01-12 11:55:00,67.39,67.52,67.35,67.48,41624.0,62.7566,62.8777,62.7194,62.8404,41624.0
2016-01-12 12:00:00,67.47,67.59,67.45,67.58,85829.0,62.8311,62.9429,62.8125,62.9335,85829.0
2016-01-12 12:05:00,67.58,67.71,67.55,67.63,62915.0,62.9335,63.0546,62.9056,62.9801,62915.0
2016-01-12 12:10:00,67.63,67.64,67.44,67.46,95001.0,62.9801,62.9894,62.8032,62.8218,95001.0
2016-01-12 12:15:00,67.45,67.52,67.19,67.2,68720.0,62.8125,62.8777,62.5704,62.5797,68720.0
2016-01-12 12:20:00,67.2,67.25,66.96,67.03,38272.0,62.5797,62.6262,62.3562,62.4214,38272.0
2016-01-12 12:25:00,67.04,67.33,67.0,67.02,67884.0,62.4307,62.7007,62.3934,62.412,67884.0
2016-01-12 12:30:00,67.01,67.08,66.59,66.65,48788.0,62.4027,62.4679,62.0116,62.0675,48788.0
2016-01-12 12:35:00,66.65,66.66,66.41,66.42,42999.0,62.0675,62.0768,61.844,61.8533,42999.0
2016-01-12 12:40:00,66.43,66.44,66.3,66.34,26370.0,61.8626,61.8719,61.7415,61.7788,26370.0
2016-01-12 12:45:00,66.34,66.43,66.21,66.34,23690.0,61.7788,61.8626,61.6577,61.7788,23690.0
2016-01-12 12:50:00,66.36,66.44,66.2,66.24,19788.0,61.7974,61.8719,61.6484,61.6857,19788.0
2016-01-12 12:55:00,66.23,66.23,65.96,66.02,17185.0,61.6764,61.6764,61.4249,61.4808,17185.0
2016-01-12 13:00:00,66.04,66.4,66.04,66.29,21035.0,61.4994,61.8347,61.4994,61.7322,21035.0
2016-01-12 13:05:00,66.28,66.32,66.15,66.23,18389.0,61.7229,61.7602,61.6019,61.6764,18389.0
2016-01-12 13:10:00,66.23,66.45,66.18,66.44,13618.0,61.6764,61.8812,61.6298,61.8719,13618.0
2016-01-12 13:15:00,66.44,66.44,66.14,66.2,16845.0,61.8719,61.8719,61.5925,61.6484,16845.0
2016-01-12 13:20:00,66.17,66.18,65.97,66.0,14747.0,61.6205,61.6298,61.4342,61.4622,14747.0
2016-01-12 13:25:00,65.97,65.97,65.82,65.89,17376.0,61.4342,61.4342,61.2945,61.3597,17376.0
2016-01-12 13:30:00,65.9,65.91,65.69,65.79,19494.0,61.369,61.3784,61.1735,61.2666,19494.0
2016-01-12 13:35:00,65.83,65.98,65.81,65.93,17798.0,61.3039,61.4435,61.2852,61.397,17798.0
2016-01-12 13:40:00,65.94,66.16,65.83,66.16,19797.0,61.4063,61.6112,61.3039,61.6112,19797.0
2016-01-12 13:45:00,66.17,66.21,66.06,66.06,13955.0,61.6205,61.6577,61.518,61.518,13955.0
2016-01-12 13:50:00,66.09,66.17,65.97,66.03,18196.0,61.546,61.6205,61.4342,61.4901,18196.0
2016-01-12 13:55:00,66.05,66.05,65.78,65.79,16633.0,61.5087,61.5087,61.2573,61.2666,16633.0
2016-01-12 14:00:00,65.81,65.85,65.6,65.67,32619.0,61.2852,61.3225,61.0897,61.1549,32619.0
2016-01-12 14:05:00,65.67,65.71,65.51,65.56,22281.0,61.1549,61.1921,61.0059,61.0524,22281.0
2016-01-12 14:10:00,65.57,65.8,65.54,65.76,30759.0,61.0617,61.2759,61.0338,61.2387,30759.0
2016-01-12 14:15:00,65.76,65.76,65.6,65.67,22887.0,61.2387,61.2387,61.0897,61.1549,22887.0
2016-01-12 14:20:00,65.65,65.85,65.55,65.82,36377.0,61.1362,61.3225,61.0431,61.2945,36377.0
2016-01-12 14:25:00,65.83,66.03,65.82,65.95,39102.0,61.3039,61.4901,61.2945,61.4156,39102.0
2016-01-12 14:30:00,65.95,66.0,65.81,66.0,39595.0,61.4156,61.4622,61.2852,61.4622,39595.0
2016-01-12 14:35:00,66.0,66.2,65.92,66.12,42848.0,61.4622,61.6484,61.3877,61.5739,42848.0
2016-01-12 14:40:00,66.12,66.15,65.99,66.03,39297.0,61.5739,61.6019,61.4529,61.4901,39297.0
2016-01-12 14:45:00,66.03,66.09,65.95,65.95,35013.0,61.4901,61.546,61.4156,61.4156,35013.0
2016-01-12 14:50:00,65.96,66.33,65.92,66.31,43978.0,61.4249,61.7695,61.3877,61.7509,43978.0
2016-01-12 14:55:00,66.31,66.45,66.3,66.32,35219.0,61.7509,61.8812,61.7415,61.7602,35219.0
2016-01-12 15:00:00,66.32,66.32,66.06,66.12,54138.0,61.7602,61.7602,61.518,61.5739,54138.0
2016-01-12 15:05:00,66.13,66.15,65.92,65.93,40809.0,61.5832,61.6019,61.3877,61.397,40809.0
2016-01-12 15:10:00,65.93,66.01,65.84,65.92,38559.0,61.397,61.4715,61.3132,61.3877,38559.0
2016-01-12 15:15:00,65.91,66.19,65.89,66.17,50339.0,61.3784,61.6391,61.3597,61.6205,50339.0
2016-01-12 15:20:00,66.17,66.25,66.1,66.19,98611.0,61.6205,61.695,61.5553,61.6391,98611.0
2016-01-12 15:25:00,66.19,66.42,66.17,66.17,60567.0,61.6391,61.8533,61.6205,61.6205,60567.0
2016-01-12 15:30:00,66.16,66.45,66.1,66.45,99951.0,61.6112,61.8812,61.5553,61.8812,99951.0
2016-01-12 15:35:00,66.45,66.59,66.44,66.5,124745.0,61.8812,62.0116,61.8719,61.9278,124745.0
2016-01-12 15:40:00,66.5,66.9,66.49,66.87,92698.0,61.9278,62.3003,61.9185,62.2724,92698.0
2016-01-12 15:45:00,66.85,66.87,66.66,66.79,121911.0,62.2537,62.2724,62.0768,62.1979,121911.0
2016-01-12 15:50:00,66.76,66.82,66.63,66.78,106544.0,62.1699,62.2258,62.0489,62.1885,106544.0
2016-01-12 15:55:00,66.78,66.79,66.63,66.65,143594.0,62.1885,62.1979,62.0489,62.0675,143594.0
2016-01-13 09:30:00,66.6,67.26,66.0,67.21,52879.0,62.0209,62.6355,61.4622,62.589,52879.0
2016-01-13 09:35:00,67.23,67.71,67.01,67.71,47623.0,62.6076,63.0546,62.4027,63.0546,47623.0
2016-01-13 09:40:00,67.73,67.91,67.31,67.41,75092.0,63.0732,63.2409,62.6821,62.7752,75092.0
2016-01-13 09:45:00,67.31,67.51,67.11,67.35,72494.0,62.6821,62.8684,62.4959,62.7194,72494.0
2016-01-13 09:50:00,67.36,67.4,67.23,67.3,102051.0,62.7287,62.7659,62.6076,62.6728,102051.0
2016-01-13 09:55:00,67.27,67.77,67.25,67.7,73218.0,62.6449,63.1105,62.6262,63.0453,73218.0
2016-01-13 10:00:00,67.7,67.91,67.46,67.87,222598.0,63.0453,63.2409,62.8218,63.2036,222598.0
2016-01-13 10:05:00,67.89,68.02,67.74,67.95,121980.0,63.2222,63.3433,63.0825,63.2781,121980.0
2016-01-13 10:10:00,67.94,67.95,67.56,67.56,130239.0,63.2688,63.2781,62.9149,62.9149,130239.0
2016-01-13 10:15:00,67.57,67.57,67.29,67.39,54948.0,62.9242,62.9242,62.6635,62.7566,54948.0
2016-01-13 10:20:00,67.36,67.47,67.29,67.46,66683.0,62.7287,62.8311,62.6635,62.8218,66683.0
2016-01-13 10:25:00,67.45,67.5,67.33,67.43,75465.0,62.8125,62.859,62.7007,62.7939,75465.0
2016-01-13 10:30:00,67.43,67.43,67.04,67.24,179044.0,62.7939,62.7939,62.4307,62.6169,179044.0
2016-01-13 10:35:00,67.23,67.39,67.18,67.22,48016.0,62.6076,62.7566,62.561,62.5983,48016.0
2016-01-13 10:40:00,67.22,67.34,67.15,67.21,57386.0,62.5983,62.71,62.5331,62.589,57386.0
2016-01-13 10:45:00,67.2,67.37,67.18,67.36,63137.0,62.5797,62.738,62.561,62.7287,63137.0
2016-01-13 10:50:00,67.38,67.51,67.32,67.35,39093.0,62.7473,62.8684,62.6914,62.7194,39093.0
2016-01-13 10:55:00,67.31,67.32,67.2,67.3,30444.0,62.6821,62.6914,62.5797,62.6728,30444.0
2016-01-13 11:00:00,67.29,67.29,67.11,67.2,104951.0,62.6635,62.6635,62.4959,62.5797,104951.0
2016-01-13 11:05:00,67.21,67.29,67.17,67.22,70302.0,62.589,62.6635,62.5517,62.5983,70302.0
2016-01-13 11:10:00,67.23,67.59,67.23,67.56,29316.0,62.6076,62.9429,62.6076,62.9149,29316.0
2016-01-13 11:15:00,67.56,67.81,67.56,67.79,29404.0,62.9149,63.1477,62.9149,63.1291,29404.0
2016-01-13 11:20:00,67.82,67.84,67.45,67.49,17605.0,63.157,63.1757,62.8125,62.8497,17605.0
2016-01-13 11:25:00,67.49,67.5,67.36,67.44,34272.0,62.8497,62.859,62.7287,62.8032,34272.0
2016-01-13 11:30:00,67.44,67.53,67.34,67.43,32078.0,62.8032,62.887,62.71,62.7939,32078.0
2016-01-13 11:35:00,67.44,67.55,67.34,67.37,40741.0,62.8032,62.9056,62.71,62.738,40741.0
2016-01-13 11:40:00,67.39,67.42,67.35,67.4,60527.0,62.7566,62.7845,62.7194,62.7659,60527.0
2016-01-13 11:45:00,67.39,67.41,67.27,67.4,111542.0,62.7566,62.7752,62.6449,62.7659,111542.0
2016-01-13 11:50:00,67.43,67.45,67.17,67.25,67076.0,62.7939,62.8125,62.5517,62.6262,67076.0
2016-01-13 11:55:00,67.22,67.27,67.1,67.24,21296.0,62.5983,62.6449,62.4865,62.6169,21296.0
2016-01-13 12:00:00,67.24,67.3,67.21,67.25,16686.0,62.6169,62.6728,62.589,62.6262,16686.0
2016-01-13 12:05:00,67.24,67.25,67.02,67.03,34943.0,62.6169,62.6262,62.412,62.4214,34943.0
2016-01-13 12:10:00,67.05,67.19,66.97,67.06,14368.0,62.44,62.5704,62.3655,62.4493,14368.0
2016-01-13 12:15:00,67.06,67.11,66.7,66.71,35797.0,62.4493,62.4959,62.114,62.1234,35797.0
2016-01-13 12:20:00,66.71,66.97,66.65,66.96,14818.0,62.1234,62.3655,62.0675,62.3562,14818.0
2016-01-13 12:25:00,66.97,67.0,66.68,66.77,14174.0,62.3655,62.3934,62.0954,62.1792,14174.0
2016-01-13 12:30:00,66.75,66.75,66.45,66.53,18487.0,62.1606,62.1606,61.8812,61.9557,18487.0
2016-01-13 12:35:00,66.55,66.65,66.46,66.5,12370.0,61.9744,62.0675,61.8905,61.9278,12370.0
2016-01-13 12:40:00,66.51,66.52,66.29,66.3,25237.0,61.9371,61.9464,61.7322,61.7415,25237.0
2016-01-13 12:45:00,66.27,66.32,66.19,66.23,18275.0,61.7136,61.7602,61.6391,61.6764,18275.0
2016-01-13 12:50:00,66.21,66.21,66.05,66.09,14192.0,61.6577,61.6577,61.5087,61.546,14192.0
2016-01-13 12:55:00,66.08,66.12,65.94,65.98,36819.0,61.5367,61.5739,61.4063,61.4435,36819.0
2016-01-13 13:00:00,65.98,66.02,65.81,65.9,19754.0,61.4435,61.4808,61.2852,61.369,19754.0
2016-01-13 13:05:00,65.89,65.91,65.68,65.72,69231.0,61.3597,61.3784,61.1642,61.2014,69231.0
2016-01-13 13:10:00,65.73,65.75,65.53,65.54,67805.0,61.2107,61.2294,61.0245,61.0338,67805.0
2016-01-13 13:15:00,65.52,65.55,65.3,65.31,44103.0,61.0152,61.0431,60.8103,60.8196,44103.0
2016-01-13 13:20:00,65.34,65.38,65.25,65.34,30646.0,60.8476,60.8848,60.7637,60.8476,30646.0
2016-01-13 13:25:00,65.34,65.34,65.14,65.15,28998.0,60.8476,60.8476,60.6613,60.6706,28998.0
2016-01-13 13:30:00,65.13,65.15,64.91,65.05,115432.0,60.652,60.6706,60.4471,60.5775,115432.0
2016-01-13 13:35:00,65.1,65.19,65.0,65.01,29855.0,60.6241,60.7079,60.5309,60.5402,29855.0
2016-01-13 13:40:00,65.02,65.03,64.88,64.88,65835.0,60.5496,60.5589,60.4192,60.4192,65835.0
2016-01-13 13:45:00,64.86,64.88,64.44,64.44,56279.0,60.4006,60.4192,60.0094,60.0094,56279.0
2016-01-13 13:50:00,64.44,64.52,64.25,64.36,116780.0,60.0094,60.0839,59.8325,59.9349,116780.0
2016-01-13 13:55:00,64.36,64.45,64.17,64.2,43408.0,59.9349,60.0187,59.758,59.7859,43408.0
2016-01-13 14:00:00,64.2,64.44,64.1,64.24,62106.0,59.7859,60.0094,59.6928,59.8232,62106.0
2016-01-13 14:05:00,64.21,64.29,64.08,64.13,61437.0,59.7952,59.8697,59.6742,59.7207,61437.0
2016-01-13 14:10:00,64.1,64.43,64.1,64.32,46488.0,59.6928,60.0001,59.6928,59.8977,46488.0
2016-01-13 14:15:00,64.31,64.32,64.06,64.17,76589.0,59.8884,59.8977,59.6556,59.758,76589.0
2016-01-13 14:20:00,64.15,64.15,64.03,64.1,36196.0,59.7394,59.7394,59.6276,59.6928,36196.0
2016-01-13 14:25:00,64.1,64.19,64.01,64.14,44206.0,59.6928,59.7766,59.609,59.7301,44206.0
2016-01-13 14:30:00,64.14,64.14,63.77,63.79,107626.0,59.7301,59.7301,59.3855,59.4041,107626.0
2016-01-13 14:35:00,63.74,63.92,63.71,63.83,56606.0,59.3576,59.5252,59.3296,59.4414,56606.0
2016-01-13 14:40:00,63.83,63.83,63.6,63.63,38082.0,59.4414,59.4414,59.2272,59.2551,38082.0
2016-01-13 14:45:00,63.63,63.88,63.63,63.85,36099.0,59.2551,59.4879,59.2551,59.46,36099.0
2016-01-13 14:50:00,63.86,64.27,63.85,64.25,44686.0,59.4693,59.8511,59.46,59.8325,44686.0
2016-01-13 14:55:00,64.26,64.38,64.14,64.19,40061.0,59.8418,59.9536,59.7301,59.7766,40061.0
2016-01-13 15:00:00,64.21,64.38,64.03,64.06,84039.0,59.7952,59.9536,59.6276,59.6556,84039.0
2016-01-13 15:05:00,64.08,64.27,63.98,64.09,99453.0,59.6742,59.8511,59.5811,59.6835,99453.0
2016-01-13 15:10:00,64.08,64.13,63.91,63.92,81077.0,59.6742,59.7207,59.5159,59.5252,81077.0
2016-01-13 15:15:00,63.91,64.35,63.89,64.25,118429.0,59.5159,59.9256,59.4972,59.8325,118429.0
2016-01-13 15:20:00,64.25,64.43,64.25,64.43,128305.0,59.8325,60.0001,59.8325,60.0001,128305.0
2016-01-13 15:25:00,64.42,64.6,64.4,64.42,80775.0,59.9908,60.1584,59.9722,59.9908,80775.0
2016-01-13 15:30:00,64.41,64.61,64.36,64.6,269541.0,59.9815,60.1677,59.9349,60.1584,269541.0
2016-01-13 15:35:00,64.59,64.75,64.46,64.71,209987.0,60.1491,60.2981,60.0281,60.2609,209987.0
2016-01-13 15:40:00,64.73,64.74,64.58,64.62,263456.0,60.2795,60.2888,60.1398,60.1771,263456.0
2016-01-13 15:45:00,64.61,64.76,64.6,64.76,175072.0,60.1677,60.3074,60.1584,60.3074,175072.0
2016-01-13 15:50:00,64.76,65.01,64.71,65.01,318169.0,60.3074,60.5402,60.2609,60.5402,318169.0
2016-01-13 15:55:00,65.01,65.07,64.93,64.95,298158.0,60.5402,60.5961,60.4657,60.4844,298158.0
2016-01-14 09:30:00,65.06,65.4,64.87,65.37,64941.0,60.5868,60.9034,60.4099,60.8755,64941.0
2016-01-14 09:35:00,65.27,65.49,64.77,64.93,42950.0,60.7824,60.9872,60.3167,60.4657,42950.0
2016-01-14 09:40:00,64.94,65.49,64.87,65.49,51863.0,60.4751,60.9872,60.4099,60.9872,51863.0
2016-01-14 09:45:00,65.51,65.63,65.08,65.21,80115.0,61.0059,61.1176,60.6054,60.7265,80115.0
2016-01-14 09:50:00,65.22,65.23,64.86,64.93,76904.0,60.7358,60.7451,60.4006,60.4657,76904.0
2016-01-14 09:55:00,64.96,64.97,64.54,64.63,74699.0,60.4937,60.503,60.1026,60.1864,74699.0
2016-01-14 10:00:00,64.63,64.9,64.59,64.82,195009.0,60.1864,60.4378,60.1491,60.3633,195009.0
2016-01-14 10:05:00,64.85,65.03,64.78,64.88,77372.0,60.3912,60.5589,60.3261,60.4192,77372.0
2016-01-14 10:10:00,64.88,65.01,64.76,64.92,113010.0,60.4192,60.5402,60.3074,60.4564,113010.0
2016-01-14 10:15:00,64.93,64.99,64.76,64.89,125390.0,60.4657,60.5216,60.3074,60.4285,125390.0
2016-01-14 10:20:00,64.88,64.96,64.82,64.9,117964.0,60.4192,60.4937,60.3633,60.4378,117964.0
2016-01-14 10:25:00,64.89,65.41,64.82,65.35,106808.0,60.4285,60.9127,60.3633,60.8569,106808.0
2016-01-14 10:30:00,65.3,65.6,65.19,65.59,64222.0,60.8103,61.0897,60.7079,61.0804,64222.0
2016-01-14 10:35:00,65.54,66.03,65.54,65.86,85058.0,61.0338,61.4901,61.0338,61.3318,85058.0
2016-01-14 10:40:00,65.86,66.17,65.84,66.05,55731.0,61.3318,61.6205,61.3132,61.5087,55731.0
2016-01-14 10:45:00,66.04,66.34,65.94,66.33,64560.0,61.4994,61.7788,61.4063,61.7695,64560.0
2016-01-14 10:50:00,66.33,66.47,66.18,66.29,57754.0,61.7695,61.8999,61.6298,61.7322,57754.0
2016-01-14 10:55:00,66.31,66.33,65.93,65.98,20350.0,61.7509,61.7695,61.397,61.4435,20350.0
2016-01-14 11:00:00,65.99,66.07,65.63,65.73,29261.0,61.4529,61.5274,61.1176,61.2107,29261.0
2016-01-14 11:05:00,65.72,66.01,65.56,65.63,23781.0,61.2014,61.4715,61.0524,61.1176,23781.0
2016-01-14 11:10:00,65.63,65.7,65.32,65.63,40355.0,61.1176,61.1828,60.8289,61.1176,40355.0
2016-01-14 11:15:00,65.6,65.66,65.26,65.27,26816.0,61.0897,61.1455,60.7731,60.7824,26816.0
2016-01-14 11:20:00,65.3,65.33,65.02,65.09,31578.0,60.8103,60.8382,60.5496,60.6147,31578.0
2016-01-14 11:25:00,65.09,65.13,64.97,65.1,28357.0,60.6147,60.652,60.503,60.6241,28357.0
2016-01-14 11:30:00,65.1,65.19,64.94,64.99,22901.0,60.6241,60.7079,60.4751,60.5216,22901.0
2016-01-14 11:35:00,65.01,65.2,64.97,65.14,22222.0,60.5402,60.7172,60.503,60.6613,22222.0
2016-01-14 11:40:00,65.15,65.37,65.09,65.31,25258.0,60.6706,60.8755,60.6147,60.8196,25258.0
2016-01-14 11:45:00,65.3,65.36,65.23,65.29,38370.0,60.8103,60.8662,60.7451,60.801,38370.0
2016-01-14 11:50:00,65.31,65.57,65.25,65.5,25754.0,60.8196,61.0617,60.7637,60.9966,25754.0
2016-01-14 11:55:00,65.53,65.64,65.53,65.59,20794.0,61.0245,61.1269,61.0245,61.0804,20794.0
2016-01-14 12:00:00,65.58,65.85,65.58,65.68,31552.0,61.071,61.3225,61.071,61.1642,31552.0
2016-01-14 12:05:00,65.7,65.78,65.47,65.48,21300.0,61.1828,61.2573,60.9686,60.9779,21300.0
2016-01-14 12:10:00,65.47,65.47,65.19,65.29,22007.0,60.9686,60.9686,60.7079,60.801,22007.0
2016-01-14 12:15:00,65.28,65.56,65.28,65.5,12956.0,60.7917,61.0524,60.7917,60.9966,12956.0
2016-01-14 12:20:00,65.5,65.7,65.4,65.69,12264.0,60.9966,61.1828,60.9034,61.1735,12264.0
2016-01-14 12:25:00,65.69,65.76,65.58,65.65,14700.0,61.1735,61.2387,61.071,61.1362,14700.0
2016-01-14 12:30:00,65.68,65.74,65.55,65.68,18574.0,61.1642,61.22,61.0431,61.1642,18574.0
2016-01-14 12:35:00,65.69,65.91,65.67,65.9,21699.0,61.1735,61.3784,61.1549,61.369,21699.0
2016-01-14 12:40:00,65.92,66.06,65.89,65.98,18792.0,61.3877,61.518,61.3597,61.4435,18792.0
2016-01-14 12:45:00,65.96,66.04,65.88,65.93,16896.0,61.4249,61.4994,61.3504,61.397,16896.0
2016-01-14 12:50:00,65.91,66.0,65.76,66.0,14051.0,61.3784,61.4622,61.2387,61.4622,14051.0
2016-01-14 12:55:00,66.0,66.03,65.78,65.79,16492.0,61.4622,61.4901,61.2573,61.2666,16492.0
2016-01-14 13:00:00,65.8,66.0,65.77,65.94,18282.0,61.2759,61.4622,61.248,61.4063,18282.0
2016-01-14 13:05:00,65.97,66.01,65.88,65.96,31514.0,61.4342,61.4715,61.3504,61.4249,31514.0
2016-01-14 13:10:00,65.96,66.03,65.93,65.99,29520.0,61.4249,61.4901,61.397,61.4529,29520.0
2016-01-14 13:15:00,66.0,66.25,65.98,66.2,28683.0,61.4622,61.695,61.4435,61.6484,28683.0
2016-01-14 13:20:00,66.2,66.35,66.2,66.28,135403.0,61.6484,61.7881,61.6484,61.7229,135403.0
2016-01-14 13:25:00,66.29,66.3,66.12,66.14,27671.0,61.7322,61.7415,61.5739,61.5925,27671.0
2016-01-14 13:30:00,66.16,66.28,66.13,66.19,39833.0,61.6112,61.7229,61.5832,61.6391,39833.0
2016-01-14 13:35:00,66.22,66.28,65.97,66.01,46199.0,61.667,61.7229,61.4342,61.4715,46199.0
2016-01-14 13:40:00,66.01,66.05,65.72,65.8,57528.0,61.4715,61.5087,61.2014,61.2759,57528.0
2016-01-14 13:45:00,65.83,65.88,65.73,65.79,26891.0,61.3039,61.3504,61.2107,61.2666,26891.0
2016-01-14 13:50:00,65.78,65.89,65.73,65.81,49001.0,61.2573,61.3597,61.2107,61.2852,49001.0
2016-01-14 13:55:00,65.8,65.8,65.7,65.74,29825.0,61.2759,61.2759,61.1828,61.22,29825.0
2016-01-14 14:00:00,65.75,65.76,65.28,65.31,32927.0,61.2294,61.2387,60.7917,60.8196,32927.0
2016-01-14 14:05:00,65.31,65.38,65.25,65.38,28007.0,60.8196,60.8848,60.7637,60.8848,28007.0
2016-01-14 14:10:00,65.39,65.45,65.21,65.41,35712.0,60.8941,60.95,60.7265,60.9127,35712.0
2016-01-14 14:15:00,65.41,65.48,65.11,65.12,34019.0,60.9127,60.9779,60.6334,60.6427,34019.0
2016-01-14 14:20:00,65.1,65.25,65.04,65.23,33010.0,60.6241,60.7637,60.5682,60.7451,33010.0
2016-01-14 14:25:00,65.2,65.36,65.17,65.24,39217.0,60.7172,60.8662,60.6892,60.7544,39217.0
2016-01-14 14:30:00,65.27,65.36,65.22,65.27,33667.0,60.7824,60.8662,60.7358,60.7824,33667.0
2016-01-14 14:35:00,65.27,65.31,65.12,65.16,31436.0,60.7824,60.8196,60.6427,60.6799,31436.0
2016-01-14 14:40:00,65.16,65.26,65.11,65.13,28078.0,60.6799,60.7731,60.6334,60.652,28078.0
2016-01-14 14:45:00,65.12,65.39,65.12,65.36,42993.0,60.6427,60.8941,60.6427,60.8662,42993.0
2016-01-14 14:50:00,65.39,65.53,65.36,65.51,30150.0,60.8941,61.0245,60.8662,61.0059,30150.0
2016-01-14 14:55:00,65.51,65.76,65.51,65.61,49559.0,61.0059,61.2387,61.0059,61.099,49559.0
2016-01-14 15:00:00,65.6,65.66,65.56,65.65,47647.0,61.0897,61.1455,61.0524,61.1362,47647.0
2016-01-14 15:05:00,65.65,65.75,65.59,65.6,49884.0,61.1362,61.2294,61.0804,61.0897,49884.0
2016-01-14 15:10:00,65.61,65.65,65.46,65.51,62608.0,61.099,61.1362,60.9593,61.0059,62608.0
2016-01-14 15:15:00,65.52,65.57,65.46,65.52,106752.0,61.0152,61.0617,60.9593,61.0152,106752.0
2016-01-14 15:20:00,65.52,65.56,65.35,65.37,64291.0,61.0152,61.0524,60.8569,60.8755,64291.0
2016-01-14 15:25:00,65.38,65.51,65.34,65.34,65644.0,60.8848,61.0059,60.8476,60.8476,65644.0
2016-01-14 15:30:00,65.35,65.35,65.0,65.01,84689.0,60.8569,60.8569,60.5309,60.5402,84689.0
2016-01-14 15:35:00,65.01,65.11,65.0,65.03,89532.0,60.5402,60.6334,60.5309,60.5589,89532.0
2016-01-14 15:40:00,65.02,65.13,65.0,65.09,144810.0,60.5496,60.652,60.5309,60.6147,144810.0
2016-01-14 15:45:00,65.08,65.32,65.03,65.04,125947.0,60.6054,60.8289,60.5589,60.5682,125947.0
2016-01-14 15:50:00,65.04,65.12,64.99,65.03,188384.0,60.5682,60.6427,60.5216,60.5589,188384.0
2016-01-14 15:55:00,65.04,65.15,65.0,65.11,204917.0,60.5682,60.6706,60.5309,60.6334,204917.0
2016-01-15 09:30:00,63.7,64.68,63.67,64.53,164556.0,59.3203,60.2329,59.2924,60.0932,164556.0
2016-01-15 09:35:00,64.58,65.16,64.58,65.09,32681.0,60.1398,60.6799,60.1398,60.6147,32681.0
2016-01-15 09:40:00,65.13,65.13,64.54,65.01,39512.0,60.652,60.652,60.1026,60.5402,39512.0
2016-01-15 09:45:00,64.99,65.37,64.94,64.99,74159.0,60.5216,60.8755,60.4751,60.5216,74159.0
2016-01-15 09:50:00,64.96,64.97,64.38,64.46,20700.0,60.4937,60.503,59.9536,60.0281,20700.0
2016-01-15 09:55:00,64.41,64.47,64.05,64.16,30489.0,59.9815,60.0374,59.6462,59.7487,30489.0
2016-01-15 10:00:00,64.14,64.29,63.8,64.02,42154.0,59.7301,59.8697,59.4134,59.6183,42154.0
2016-01-15 10:05:00,64.03,64.18,63.94,64.02,56108.0,59.6276,59.7673,59.5438,59.6183,56108.0
2016-01-15 10:10:00,64.06,64.17,63.81,64.11,79678.0,59.6556,59.758,59.4227,59.7021,79678.0
2016-01-15 10:15:00,64.03,64.1,63.96,63.99,39150.0,59.6276,59.6928,59.5624,59.5904,39150.0
2016-01-15 10:20:00,63.99,64.6,63.91,64.41,57040.0,59.5904,60.1584,59.5159,59.9815,57040.0
2016-01-15 10:25:00,64.41,64.65,64.34,64.52,23154.0,59.9815,60.205,59.9163,60.0839,23154.0
2016-01-15 10:30:00,64.5,65.08,64.49,64.55,49266.0,60.0653,60.6054,60.056,60.1119,49266.0
2016-01-15 10:35:00,64.56,64.73,64.5,64.6,32588.0,60.1212,60.2795,60.0653,60.1584,32588.0
2016-01-15 10:40:00,64.49,64.62,64.4,64.5,26895.0,60.056,60.1771,59.9722,60.0653,26895.0
2016-01-15 10:45:00,64.48,64.73,64.48,64.61,20917.0,60.0467,60.2795,60.0467,60.1677,20917.0
2016-01-15 10:50:00,64.62,64.66,64.25,64.36,95081.0,60.1771,60.2143,59.8325,59.9349,95081.0
2016-01-15 10:55:00,64.34,64.34,64.17,64.26,61397.0,59.9163,59.9163,59.758,59.8418,61397.0
2016-01-15 11:00:00,64.26,64.36,64.08,64.22,55564.0,59.8418,59.9349,59.6742,59.8046,55564.0
2016-01-15 11:05:00,64.19,64.39,64.12,64.21,64483.0,59.7766,59.9629,59.7114,59.7952,64483.0
2016-01-15 11:10:00,64.22,64.24,63.93,64.0,119070.0,59.8046,59.8232,59.5345,59.5997,119070.0
2016-01-15 11:15:00,64.02,64.13,63.67,63.69,269700.0,59.6183,59.7207,59.2924,59.311,269700.0
2016-01-15 11:20:00,63.7,63.73,63.61,63.67,53377.0,59.3203,59.3482,59.2365,59.2924,53377.0
2016-01-15 11:25:00,63.71,64.03,63.71,63.99,207283.0,59.3296,59.6276,59.3296,59.5904,207283.0
2016-01-15 11:30:00,63.99,64.06,63.93,63.94,27285.0,59.5904,59.6556,59.5345,59.5438,27285.0
2016-01-15 11:35:00,63.94,63.94,63.77,63.77,16393.0,59.5438,59.5438,59.3855,59.3855,16393.0
2016-01-15 11:40:00,63.76,63.79,63.66,63.75,127958.0,59.3762,59.4041,59.2831,59.3669,127958.0
2016-01-15 11:45:00,63.73,63.96,63.7,63.87,27686.0,59.3482,59.5624,59.3203,59.4786,27686.0
2016-01-15 11:50:00,63.84,63.87,63.6,63.64,23627.0,59.4507,59.4786,59.2272,59.2644,23627.0
2016-01-15 11:55:00,63.65,63.81,63.58,63.75,25568.0,59.2737,59.4227,59.2086,59.3669,25568.0
2016-01-15 12:00:00,63.73,63.78,63.55,63.62,47062.0,59.3482,59.3948,59.1806,59.2458,47062.0
2016-01-15 12:05:00,63.64,63.77,63.56,63.75,51105.0,59.2644,59.3855,59.1899,59.3669,51105.0
2016-01-15 12:10:00,63.74,63.87,63.58,63.58,49802.0,59.3576,59.4786,59.2086,59.2086,49802.0
2016-01-15 12:15:00,63.57,63.57,63.32,63.32,27101.0,59.1992,59.1992,58.9664,58.9664,27101.0
2016-01-15 12:20:00,63.3,63.37,63.22,63.23,22104.0,58.9478,59.013,58.8733,58.8826,22104.0
2016-01-15 12:25:00,63.26,63.34,63.19,63.28,60446.0,58.9106,58.9851,58.8454,58.9292,60446.0
2016-01-15 12:30:00,63.26,63.32,63.09,63.21,170933.0,58.9106,58.9664,58.7522,58.864,170933.0
2016-01-15 12:35:00,63.23,63.36,63.19,63.24,102526.0,58.8826,59.0037,58.8454,58.8919,102526.0
2016-01-15 12:40:00,63.24,63.43,63.14,63.4,35308.0,58.8919,59.0689,58.7988,59.0409,35308.0
2016-01-15 12:45:00,63.42,63.68,63.42,63.59,109818.0,59.0596,59.3017,59.0596,59.2179,109818.0
2016-01-15 12:50:00,63.58,63.68,63.52,63.64,26395.0,59.2086,59.3017,59.1527,59.2644,26395.0
2016-01-15 12:55:00,63.66,63.78,63.63,63.75,85663.0,59.2831,59.3948,59.2551,59.3669,85663.0
2016-01-15 13:00:00,63.75,63.81,63.65,63.78,20416.0,59.3669,59.4227,59.2737,59.3948,20416.0
2016-01-15 13:05:00,63.79,63.79,63.44,63.52,32304.0,59.4041,59.4041,59.0782,59.1527,32304.0
2016-01-15 13:10:00,63.51,63.62,63.49,63.58,53180.0,59.1434,59.2458,59.1247,59.2086,53180.0
2016-01-15 13:15:00,63.55,63.75,63.46,63.75,61885.0,59.1806,59.3669,59.0968,59.3669,61885.0
2016-01-15 13:20:00,63.76,63.82,63.65,63.68,13351.0,59.3762,59.4321,59.2737,59.3017,13351.0
2016-01-15 13:25:00,63.7,63.7,63.49,63.53,19758.0,59.3203,59.3203,59.1247,59.162,19758.0
2016-01-15 13:30:00,63.51,63.72,63.5,63.72,24802.0,59.1434,59.3389,59.1341,59.3389,24802.0
2016-01-15 13:35:00,63.71,63.77,63.56,63.6,52977.0,59.3296,59.3855,59.1899,59.2272,52977.0
2016-01-15 13:40:00,63.59,63.99,63.55,63.96,33237.0,59.2179,59.5904,59.1806,59.5624,33237.0
2016-01-15 13:45:00,63.95,63.96,63.8,63.8,28590.0,59.5531,59.5624,59.4134,59.4134,28590.0
2016-01-15 13:50:00,63.79,64.05,63.74,64.04,42362.0,59.4041,59.6462,59.3576,59.6369,42362.0
2016-01-15 13:55:00,64.06,64.09,63.86,64.02,118049.0,59.6556,59.6835,59.4693,59.6183,118049.0
2016-01-15 14:00:00,64.0,64.0,63.75,63.79,85271.0,59.5997,59.5997,59.3669,59.4041,85271.0
2016-01-15 14:05:00,63.78,63.89,63.7,63.84,26148.0,59.3948,59.4972,59.3203,59.4507,26148.0
2016-01-15 14:10:00,63.83,63.86,63.7,63.74,80614.0,59.4414,59.4693,59.3203,59.3576,80614.0
2016-01-15 14:15:00,63.74,63.75,63.62,63.7,23250.0,59.3576,59.3669,59.2458,59.3203,23250.0
2016-01-15 14:20:00,63.67,63.7,63.52,63.58,18902.0,59.2924,59.3203,59.1527,59.2086,18902.0
2016-01-15 14:25:00,63.58,63.67,63.39,63.39,54270.0,59.2086,59.2924,59.0316,59.0316,54270.0
2016-01-15 14:30:00,63.41,63.42,63.21,63.24,84253.0,59.0502,59.0596,58.864,58.8919,84253.0
2016-01-15 14:35:00,63.25,63.32,63.18,63.3,147218.0,58.9012,58.9664,58.8361,58.9478,147218.0
2016-01-15 14:40:00,63.3,63.55,63.3,63.37,46930.0,58.9478,59.1806,58.9478,59.013,46930.0
2016-01-15 14:45:00,63.37,63.54,63.34,63.48,29628.0,59.013,59.1713,58.9851,59.1154,29628.0
2016-01-15 14:50:00,63.47,63.65,63.45,63.62,71044.0,59.1061,59.2737,59.0875,59.2458,71044.0
2016-01-15 14:55:00,63.65,63.98,63.64,63.92,69757.0,59.2737,59.5811,59.2644,59.5252,69757.0
2016-01-15 15:00:00,63.93,64.04,63.9,64.03,84502.0,59.5345,59.6369,59.5066,59.6276,84502.0
2016-01-15 15:05:00,64.02,64.18,63.87,63.88,121631.0,59.6183,59.7673,59.4786,59.4879,121631.0
2016-01-15 15:10:00,63.9,63.94,63.76,63.83,64069.0,59.5066,59.5438,59.3762,59.4414,64069.0
2016-01-15 15:15:00,63.84,63.92,63.68,63.88,111372.0,59.4507,59.5252,59.3017,59.4879,111372.0
2016-01-15 15:20:00,63.88,64.01,63.86,64.0,107163.0,59.4879,59.609,59.4693,59.5997,107163.0
2016-01-15 15:25:00,63.99,64.24,63.98,64.04,173114.0,59.5904,59.8232,59.5811,59.6369,173114.0
2016-01-15 15:30:00,64.03,64.21,63.9,64.13,92877.0,59.6276,59.7952,59.5066,59.7207,92877.0
2016-01-15 15:35:00,64.13,64.32,64.06,64.17,56888.0,59.7207,59.8977,59.6556,59.758,56888.0
2016-01-15 15:40:00,64.16,64.16,64.01,64.12,68684.0,59.7487,59.7487,59.609,59.7114,68684.0
2016-01-15 15:45:00,64.14,64.35,64.13,64.32,94245.0,59.7301,59.9256,59.7207,59.8977,94245.0
2016-01-15 15:50:00,64.32,64.37,64.27,64.31,97629.0,59.8977,59.9442,59.8511,59.8884,97629.0
2016-01-15 15:55:00,64.31,64.35,64.13,64.26,165699.0,59.8884,59.9256,59.7207,59.8418,165699.0
2016-01-19 09:30:00,64.94,65.4,64.86,65.13,70320.0,60.4751,60.9034,60.4006,60.652,70320.0
2016-01-19 09:35:00,65.13,65.17,64.56,64.57,45097.0,60.652,60.6892,60.1212,60.1305,45097.0
2016-01-19 09:40:00,64.58,64.6,64.08,64.25,41177.0,60.1398,60.1584,59.6742,59.8325,41177.0
2016-01-19 09:45:00,64.29,64.38,63.79,64.03,38444.0,59.8697,59.9536,59.4041,59.6276,38444.0
2016-01-19 09:50:00,64.05,64.35,63.82,64.35,31551.0,59.6462,59.9256,59.4321,59.9256,31551.0
2016-01-19 09:55:00,64.33,64.61,64.11,64.57,27853.0,59.907,60.1677,59.7021,60.1305,27853.0
2016-01-19 10:00:00,64.62,64.93,64.61,64.82,35752.0,60.1771,60.4657,60.1677,60.3633,35752.0
2016-01-19 10:05:00,64.85,65.02,64.76,64.8,29700.0,60.3912,60.5496,60.3074,60.3447,29700.0
2016-01-19 10:10:00,64.81,65.0,64.7,64.96,31033.0,60.354,60.5309,60.2516,60.4937,31033.0
2016-01-19 10:15:00,64.89,65.01,64.88,64.93,26874.0,60.4285,60.5402,60.4192,60.4657,26874.0
2016-01-19 10:20:00,64.94,65.09,64.84,64.99,27237.0,60.4751,60.6147,60.3819,60.5216,27237.0
2016-01-19 10:25:00,65.02,65.36,65.0,65.3,39515.0,60.5496,60.8662,60.5309,60.8103,39515.0
2016-01-19 10:30:00,65.31,65.53,65.24,65.42,45490.0,60.8196,61.0245,60.7544,60.9221,45490.0
2016-01-19 10:35:00,65.42,65.45,65.07,65.08,45142.0,60.9221,60.95,60.5961,60.6054,45142.0
2016-01-19 10:40:00,65.06,65.21,64.93,65.13,26233.0,60.5868,60.7265,60.4657,60.652,26233.0
2016-01-19 10:45:00,65.12,65.25,64.99,65.24,27633.0,60.6427,60.7637,60.5216,60.7544,27633.0
2016-01-19 10:50:00,65.25,65.37,64.9,64.94,20762.0,60.7637,60.8755,60.4378,60.4751,20762.0
2016-01-19 10:55:00,64.92,64.92,64.79,64.82,17671.0,60.4564,60.4564,60.3354,60.3633,17671.0
2016-01-19 11:00:00,64.8,64.85,64.55,64.56,39164.0,60.3447,60.3912,60.1119,60.1212,39164.0
2016-01-19 11:05:00,64.56,64.63,64.47,64.56,19761.0,60.1212,60.1864,60.0374,60.1212,19761.0
2016-01-19 11:10:00,64.54,64.54,64.3,64.36,19939.0,60.1026,60.1026,59.8791,59.9349,19939.0
2016-01-19 11:15:00,64.37,64.44,64.18,64.21,20413.0,59.9442,60.0094,59.7673,59.7952,20413.0
2016-01-19 11:20:00,64.17,64.3,64.17,64.2,31985.0,59.758,59.8791,59.758,59.7859,31985.0
2016-01-19 11:25:00,64.19,64.47,64.17,64.44,17513.0,59.7766,60.0374,59.758,60.0094,17513.0
2016-01-19 11:30:00,64.46,64.61,64.31,64.33,19929.0,60.0281,60.1677,59.8884,59.907,19929.0
2016-01-19 11:35:00,64.41,64.45,64.22,64.45,37716.0,59.9815,60.0187,59.8046,60.0187,37716.0
2016-01-19 11:40:00,64.42,64.44,64.32,64.33,14642.0,59.9908,60.0094,59.8977,59.907,14642.0
2016-01-19 11:45:00,64.36,64.48,64.28,64.3,19079.0,59.9349,60.0467,59.8604,59.8791,19079.0
2016-01-19 11:50:00,64.27,64.35,64.18,64.19,19822.0,59.8511,59.9256,59.7673,59.7766,19822.0
2016-01-19 11:55:00,64.21,64.42,64.2,64.21,13857.0,59.7952,59.9908,59.7859,59.7952,13857.0
2016-01-19 12:00:00,64.23,64.24,64.07,64.12,18201.0,59.8139,59.8232,59.6649,59.7114,18201.0
2016-01-19 12:05:00,64.08,64.14,63.96,63.96,23340.0,59.6742,59.7301,59.5624,59.5624,23340.0
2016-01-19 12:10:00,63.96,64.12,63.95,64.1,11440.0,59.5624,59.7114,59.5531,59.6928,11440.0
2016-01-19 12:15:00,64.09,64.1,63.9,63.92,20028.0,59.6835,59.6928,59.5066,59.5252,20028.0
2016-01-19 12:20:00,63.91,63.98,63.83,63.84,12864.0,59.5159,59.5811,59.4414,59.4507,12864.0
2016-01-19 12:25:00,63.84,64.01,63.74,63.99,18088.0,59.4507,59.609,59.3576,59.5904,18088.0
2016-01-19 12:30:00,64.01,64.12,64.0,64.03,9528.0,59.609,59.7114,59.5997,59.6276,9528.0
2016-01-19 12:35:00,64.01,64.15,63.98,64.0,19679.0,59.609,59.7394,59.5811,59.5997,19679.0
2016-01-19 12:40:00,64.02,64.06,63.82,63.84,16588.0,59.6183,59.6556,59.4321,59.4507,16588.0
2016-01-19 12:45:00,63.85,63.86,63.73,63.83,13654.0,59.46,59.4693,59.3482,59.4414,13654.0
2016-01-19 12:50:00,63.83,64.01,63.81,63.99,35762.0,59.4414,59.609,59.4227,59.5904,35762.0
2016-01-19 12:55:00,64.0,64.0,63.9,63.97,15460.0,59.5997,59.5997,59.5066,59.5717,15460.0
2016-01-19 13:00:00,64.0,64.16,63.97,64.09,17141.0,59.5997,59.7487,59.5717,59.6835,17141.0
2016-01-19 13:05:00,64.08,64.09,63.92,63.98,18927.0,59.6742,59.6835,59.5252,59.5811,18927.0
2016-01-19 13:10:00,63.98,64.02,63.87,63.87,12389.0,59.5811,59.6183,59.4786,59.4786,12389.0
2016-01-19 13:15:00,63.86,64.06,63.82,64.06,19602.0,59.4693,59.6556,59.4321,59.6556,19602.0
2016-01-19 13:20:00,64.06,64.19,64.05,64.05,13278.0,59.6556,59.7766,59.6462,59.6462,13278.0
2016-01-19 13:25:00,64.03,64.04,63.74,63.74,16702.0,59.6276,59.6369,59.3576,59.3576,16702.0
2016-01-19 13:30:00,63.75,63.83,63.7,63.82,15994.0,59.3669,59.4414,59.3203,59.4321,15994.0
2016-01-19 13:35:00,63.82,63.92,63.73,63.92,10998.0,59.4321,59.5252,59.3482,59.5252,10998.0
2016-01-19 13:40:00,63.92,63.95,63.61,63.65,16893.0,59.5252,59.5531,59.2365,59.2737,16893.0
2016-01-19 13:45:00,63.67,63.83,63.66,63.8,17936.0,59.2924,59.4414,59.2831,59.4134,17936.0
2016-01-19 13:50:00,63.8,63.81,63.61,63.67,12120.0,59.4134,59.4227,59.2365,59.2924,12120.0
2016-01-19 13:55:00,63.68,63.75,63.61,63.63,17628.0,59.3017,59.3669,59.2365,59.2551,17628.0
2016-01-19 14:00:00,63.62,63.65,63.53,63.54,14164.0,59.2458,59.2737,59.162,59.1713,14164.0
2016-01-19 14:05:00,63.56,63.59,63.32,63.35,18418.0,59.1899,59.2179,58.9664,58.9944,18418.0
2016-01-19 14:10:00,63.34,63.34,63.14,63.14,12226.0,58.9851,58.9851,58.7988,58.7988,12226.0
2016-01-19 14:15:00,63.17,63.17,62.99,63.14,28979.0,58.8267,58.8267,58.6591,58.7988,28979.0
2016-01-19 14:20:00,63.12,63.14,62.9,62.94,48450.0,58.7802,58.7988,58.5753,58.6126,48450.0
2016-01-19 14:25:00,62.96,62.99,62.88,62.94,66368.0,58.6312,58.6591,58.5567,58.6126,66368.0
2016-01-19 14:30:00,62.94,63.06,62.94,63.03,46482.0,58.6126,58.7243,58.6126,58.6964,46482.0
2016-01-19 14:35:00,63.05,63.07,62.94,63.04,27488.0,58.715,58.7336,58.6126,58.7057,27488.0
2016-01-19 14:40:00,63.03,63.04,62.69,62.69,28776.0,58.6964,58.7057,58.3798,58.3798,28776.0
2016-01-19 14:45:00,62.7,62.72,62.47,62.53,120107.0,58.3891,58.4077,58.1749,58.2308,120107.0
2016-01-19 14:50:00,62.53,62.74,62.52,62.73,97416.0,58.2308,58.4263,58.2214,58.417,97416.0
2016-01-19 14:55:00,62.74,62.95,62.73,62.88,93786.0,58.4263,58.6219,58.417,58.5567,93786.0
2016-01-19 15:00:00,62.88,63.1,62.8,63.04,133035.0,58.5567,58.7616,58.4822,58.7057,133035.0
2016-01-19 15:05:00,63.04,63.06,62.9,62.96,116493.0,58.7057,58.7243,58.5753,58.6312,116493.0
2016-01-19 15:10:00,62.96,63.01,62.74,62.75,111544.0,58.6312,58.6777,58.4263,58.4356,111544.0
2016-01-19 15:15:00,62.75,62.76,62.6,62.68,91976.0,58.4356,58.4449,58.2959,58.3704,91976.0
2016-01-19 15:20:00,62.68,62.92,62.64,62.83,109626.0,58.3704,58.5939,58.3332,58.5101,109626.0
2016-01-19 15:25:00,62.82,63.06,62.81,62.97,113247.0,58.5008,58.7243,58.4915,58.6405,113247.0
2016-01-19 15:30:00,62.98,63.26,62.97,63.18,250200.0,58.6498,58.9106,58.6405,58.8361,250200.0
2016-01-19 15:35:00,63.2,63.28,63.14,63.28,146350.0,58.8547,58.9292,58.7988,58.9292,146350.0
2016-01-19 15:40:00,63.28,63.56,63.21,63.49,170674.0,58.9292,59.1899,58.864,59.1247,170674.0
2016-01-19 15:45:00,63.5,63.79,63.43,63.76,196091.0,59.1341,59.4041,59.0689,59.3762,196091.0
2016-01-19 15:50:00,63.73,63.76,63.54,63.61,210214.0,59.3482,59.3762,59.1713,59.2365,210214.0
2016-01-19 15:55:00,63.62,63.63,63.46,63.46,305586.0,59.2458,59.2551,59.0968,59.0968,305586.0
2016-01-20 09:30:00,62.44,63.11,62.34,62.98,162179.0,58.1469,58.7709,58.0538,58.6498,162179.0
2016-01-20 09:35:00,62.97,63.0,62.13,62.24,67998.0,58.6405,58.6684,57.8583,57.9607,67998.0
2016-01-20 09:40:00,62.25,62.25,61.18,61.24,56858.0,57.97,57.97,56.9736,57.0294,56858.0
2016-01-20 09:45:00,61.24,62.2,61.14,61.84,67108.0,57.0294,57.9234,56.9363,57.5882,67108.0
2016-01-20 09:50:00,61.82,62.06,61.46,61.54,132411.0,57.5696,57.7931,57.2343,57.3088,132411.0
2016-01-20 09:55:00,61.52,61.84,61.41,61.76,78519.0,57.2902,57.5882,57.1878,57.5137,78519.0
2016-01-20 10:00:00,61.73,61.83,61.3,61.46,88433.0,57.4858,57.5789,57.0853,57.2343,88433.0
2016-01-20 10:05:00,61.47,61.81,61.43,61.61,44407.0,57.2436,57.5603,57.2064,57.374,44407.0
2016-01-20 10:10:00,61.58,61.75,61.42,61.66,42422.0,57.3461,57.5044,57.1971,57.4206,42422.0
2016-01-20 10:15:00,61.65,61.8,61.51,61.58,38743.0,57.4113,57.5509,57.2809,57.3461,38743.0
2016-01-20 10:20:00,61.57,61.64,61.26,61.46,41432.0,57.3368,57.4019,57.0481,57.2343,41432.0
2016-01-20 10:25:00,61.47,61.47,61.27,61.43,79122.0,57.2436,57.2436,57.0574,57.2064,79122.0
2016-01-20 10:30:00,61.43,61.45,61.11,61.18,63044.0,57.2064,57.225,56.9084,56.9736,63044.0
2016-01-20 10:35:00,61.17,61.27,61.08,61.12,54081.0,56.9643,57.0574,56.8804,56.9177,54081.0
2016-01-20 10:40:00,61.17,61.46,61.08,61.33,37504.0,56.9643,57.2343,56.8804,57.1133,37504.0
2016-01-20 10:45:00,61.32,61.33,61.08,61.08,41475.0,57.1039,57.1133,56.8804,56.8804,41475.0
2016-01-20 10:50:00,61.11,61.21,60.86,60.87,28241.0,56.9084,57.0015,56.6756,56.6849,28241.0
2016-01-20 10:55:00,60.87,60.89,60.63,60.68,17453.0,56.6849,56.7035,56.4614,56.5079,17453.0
2016-01-20 11:00:00,60.69,60.91,60.64,60.88,109912.0,56.5173,56.7221,56.4707,56.6942,109912.0
2016-01-20 11:05:00,60.88,61.09,60.85,60.92,42444.0,56.6942,56.8898,56.6663,56.7314,42444.0
2016-01-20 11:10:00,60.92,61.05,60.82,60.92,138839.0,56.7314,56.8525,56.6383,56.7314,138839.0
2016-01-20 11:15:00,60.94,61.18,60.83,61.03,47286.0,56.7501,56.9736,56.6476,56.8339,47286.0
2016-01-20 11:20:00,61.05,61.19,60.95,60.95,16731.0,56.8525,56.9829,56.7594,56.7594,16731.0
2016-01-20 11:25:00,60.97,61.17,60.93,61.12,15076.0,56.778,56.9643,56.7408,56.9177,15076.0
2016-01-20 11:30:00,61.12,61.3,61.09,61.29,13630.0,56.9177,57.0853,56.8898,57.076,13630.0
2016-01-20 11:35:00,61.27,61.37,61.08,61.12,48566.0,57.0574,57.1505,56.8804,56.9177,48566.0
2016-01-20 11:40:00,61.12,61.25,60.99,60.99,81862.0,56.9177,57.0388,56.7966,56.7966,81862.0
2016-01-20 11:45:00,61.0,61.12,60.85,60.89,28926.0,56.8059,56.9177,56.6663,56.7035,28926.0
2016-01-20 11:50:00,60.9,60.9,60.72,60.72,16063.0,56.7128,56.7128,56.5452,56.5452,16063.0
2016-01-20 11:55:00,60.71,60.98,60.68,60.87,26085.0,56.5359,56.7873,56.5079,56.6849,26085.0
2016-01-20 12:00:00,60.88,61.04,60.88,60.9,16665.0,56.6942,56.8432,56.6942,56.7128,16665.0
2016-01-20 12:05:00,60.9,60.92,60.61,60.7,26313.0,56.7128,56.7314,56.4428,56.5266,26313.0
2016-01-20 12:10:00,60.67,60.78,60.61,60.74,27248.0,56.4986,56.6011,56.4428,56.5638,27248.0
2016-01-20 12:15:00,60.73,60.78,60.61,60.68,28571.0,56.5545,56.6011,56.4428,56.5079,28571.0
2016-01-20 12:20:00,60.68,60.75,60.29,60.35,104665.0,56.5079,56.5731,56.1448,56.2006,104665.0
2016-01-20 12:25:00,60.35,60.37,60.07,60.23,86083.0,56.2006,56.2193,55.9399,56.0889,86083.0
2016-01-20 12:30:00,60.23,60.45,60.2,60.25,130955.0,56.0889,56.2938,56.061,56.1075,130955.0
2016-01-20 12:35:00,60.28,60.36,60.14,60.28,45590.0,56.1355,56.21,56.0051,56.1355,45590.0
2016-01-20 12:40:00,60.25,60.41,60.19,60.23,19074.0,56.1075,56.2565,56.0516,56.0889,19074.0
2016-01-20 12:45:00,60.21,60.38,60.15,60.36,25414.0,56.0703,56.2286,56.0144,56.21,25414.0
2016-01-20 12:50:00,60.34,60.71,60.31,60.66,67996.0,56.1913,56.5359,56.1634,56.4893,67996.0
2016-01-20 12:55:00,60.65,61.02,60.65,60.99,42946.0,56.48,56.8246,56.48,56.7966,42946.0
2016-01-20 13:00:00,61.0,61.18,60.94,61.15,67036.0,56.8059,56.9736,56.7501,56.9456,67036.0
2016-01-20 13:05:00,61.17,61.2,61.04,61.17,78287.0,56.9643,56.9922,56.8432,56.9643,78287.0
2016-01-20 13:10:00,61.19,61.24,61.07,61.15,78022.0,56.9829,57.0294,56.8711,56.9456,78022.0
2016-01-20 13:15:00,61.16,61.22,60.93,60.94,41062.0,56.9549,57.0108,56.7408,56.7501,41062.0
2016-01-20 13:20:00,60.97,61.39,60.91,61.33,23020.0,56.778,57.1691,56.7221,57.1133,23020.0
2016-01-20 13:25:00,61.33,61.5,61.26,61.35,19148.0,57.1133,57.2716,57.0481,57.1319,19148.0
2016-01-20 13:30:00,61.38,61.7,61.38,61.62,35405.0,57.1598,57.4578,57.1598,57.3833,35405.0
2016-01-20 13:35:00,61.59,61.94,61.55,61.91,73607.0,57.3554,57.6813,57.3181,57.6534,73607.0
2016-01-20 13:40:00,61.93,62.36,61.93,62.34,98852.0,57.672,58.0724,57.672,58.0538,98852.0
2016-01-20 13:45:00,62.38,62.64,62.33,62.53,31929.0,58.0911,58.3332,58.0445,58.2308,31929.0
2016-01-20 13:50:00,62.47,62.57,62.4,62.44,49978.0,58.1749,58.268,58.1097,58.1469,49978.0
2016-01-20 13:55:00,62.39,62.39,62.12,62.18,39255.0,58.1004,58.1004,57.8489,57.9048,39255.0
2016-01-20 14:00:00,62.15,62.15,61.81,61.84,36084.0,57.8769,57.8769,57.5603,57.5882,36084.0
2016-01-20 14:05:00,61.85,62.09,61.81,62.06,27280.0,57.5975,57.821,57.5603,57.7931,27280.0
2016-01-20 14:10:00,62.07,62.42,62.07,62.31,29656.0,57.8024,58.1283,57.8024,58.0259,29656.0
2016-01-20 14:15:00,62.26,62.52,62.14,62.51,27164.0,57.9793,58.2214,57.8676,58.2121,27164.0
2016-01-20 14:20:00,62.47,62.59,62.22,62.43,36611.0,58.1749,58.2866,57.9421,58.1376,36611.0
2016-01-20 14:25:00,62.42,62.47,62.19,62.24,23584.0,58.1283,58.1749,57.9141,57.9607,23584.0
2016-01-20 14:30:00,62.25,62.32,61.84,62.03,36518.0,57.97,58.0352,57.5882,57.7651,36518.0
2016-01-20 14:35:00,62.08,62.25,61.94,62.23,20567.0,57.8117,57.97,57.6813,57.9514,20567.0
2016-01-20 14:40:00,62.29,62.44,62.19,62.2,18085.0,58.0073,58.1469,57.9141,57.9234,18085.0
2016-01-20 14:45:00,62.19,62.19,61.86,62.03,32597.0,57.9141,57.9141,57.6068,57.7651,32597.0
2016-01-20 14:50:00,62.06,62.32,61.99,62.3,31971.0,57.7931,58.0352,57.7279,58.0166,31971.0
2016-01-20 14:55:00,62.34,62.47,62.29,62.32,18166.0,58.0538,58.1749,58.0073,58.0352,18166.0
2016-01-20 15:00:00,62.32,62.43,62.17,62.43,31618.0,58.0352,58.1376,57.8955,58.1376,31618.0
2016-01-20 15:05:00,62.45,62.63,62.42,62.6,34041.0,58.1563,58.3239,58.1283,58.2959,34041.0
2016-01-20 15:10:00,62.58,62.79,62.58,62.75,43750.0,58.2773,58.4729,58.2773,58.4356,43750.0
2016-01-20 15:15:00,62.77,63.41,62.77,63.29,41582.0,58.4543,59.0502,58.4543,58.9385,41582.0
2016-01-20 15:20:00,63.36,63.49,63.18,63.44,69428.0,59.0037,59.1247,58.8361,59.0782,69428.0
2016-01-20 15:25:00,63.41,63.54,63.31,63.44,45733.0,59.0502,59.1713,58.9571,59.0782,45733.0
2016-01-20 15:30:00,63.45,63.53,63.18,63.19,50274.0,59.0875,59.162,58.8361,58.8454,50274.0
2016-01-20 15:35:00,63.17,63.41,63.13,63.39,75238.0,58.8267,59.0502,58.7895,59.0316,75238.0
2016-01-20 15:40:00,63.39,63.39,63.01,63.02,61940.0,59.0316,59.0316,58.6777,58.6871,61940.0
2016-01-20 15:45:00,63.05,63.05,62.65,62.83,89247.0,58.715,58.715,58.3425,58.5101,89247.0
2016-01-20 15:50:00,62.87,62.99,62.75,62.97,92409.0,58.5474,58.6591,58.4356,58.6405,92409.0
2016-01-20 15:55:00,62.97,62.97,62.72,62.84,113629.0,58.6405,58.6405,58.4077,58.5194,113629.0
2016-01-21 09:30:00,62.99,63.06,62.56,62.85,35946.0,58.6591,58.7243,58.2587,58.5288,35946.0
2016-01-21 09:35:00,62.81,63.17,62.78,62.93,27037.0,58.4915,58.8267,58.4636,58.6033,27037.0
2016-01-21 09:40:00,62.93,63.33,62.78,62.84,33903.0,58.6033,58.9757,58.4636,58.5194,33903.0
2016-01-21 09:45:00,62.79,62.83,62.37,62.65,33874.0,58.4729,58.5101,58.0818,58.3425,33874.0
2016-01-21 09:50:00,62.69,63.28,62.48,63.28,107982.0,58.3798,58.9292,58.1842,58.9292,107982.0
2016-01-21 09:55:00,63.29,63.95,63.26,63.73,94079.0,58.9385,59.5531,58.9106,59.3482,94079.0
2016-01-21 10:00:00,63.75,64.59,63.66,64.57,77494.0,59.3669,60.1491,59.2831,60.1305,77494.0
2016-01-21 10:05:00,64.59,65.15,64.42,65.14,84075.0,60.1491,60.6706,59.9908,60.6613,84075.0
2016-01-21 10:10:00,65.17,65.39,64.58,64.74,63644.0,60.6892,60.8941,60.1398,60.2888,63644.0
2016-01-21 10:15:00,64.73,65.0,64.51,64.54,39918.0,60.2795,60.5309,60.0746,60.1026,39918.0
2016-01-21 10:20:00,64.54,64.61,63.74,63.75,32126.0,60.1026,60.1677,59.3576,59.3669,32126.0
2016-01-21 10:25:00,63.76,64.32,63.76,64.19,90480.0,59.3762,59.8977,59.3762,59.7766,90480.0
2016-01-21 10:30:00,64.2,64.32,64.0,64.24,108876.0,59.7859,59.8977,59.5997,59.8232,108876.0
2016-01-21 10:35:00,64.26,64.33,63.91,64.2,120282.0,59.8418,59.907,59.5159,59.7859,120282.0
2016-01-21 10:40:00,64.21,64.51,64.17,64.46,32558.0,59.7952,60.0746,59.758,60.0281,32558.0
2016-01-21 10:45:00,64.46,64.76,64.35,64.35,57414.0,60.0281,60.3074,59.9256,59.9256,57414.0
2016-01-21 10:50:00,64.36,64.51,64.13,64.29,23681.0,59.9349,60.0746,59.7207,59.8697,23681.0
2016-01-21 10:55:00,64.25,64.39,63.87,63.88,59142.0,59.8325,59.9629,59.4786,59.4879,59142.0
2016-01-21 11:00:00,63.88,64.66,63.88,64.64,55091.0,59.4879,60.2143,59.4879,60.1957,55091.0
2016-01-21 11:05:00,64.61,64.67,64.36,64.41,40655.0,60.1677,60.2236,59.9349,59.9815,40655.0
2016-01-21 11:10:00,64.45,64.53,64.31,64.37,63378.0,60.0187,60.0932,59.8884,59.9442,63378.0
2016-01-21 11:15:00,64.38,64.45,64.2,64.34,26790.0,59.9536,60.0187,59.7859,59.9163,26790.0
2016-01-21 11:20:00,64.36,64.36,64.12,64.2,47466.0,59.9349,59.9349,59.7114,59.7859,47466.0
2016-01-21 11:25:00,64.2,64.26,63.96,64.04,44163.0,59.7859,59.8418,59.5624,59.6369,44163.0
2016-01-21 11:30:00,64.03,64.45,64.01,64.25,25490.0,59.6276,60.0187,59.609,59.8325,25490.0
2016-01-21 11:35:00,64.25,64.65,64.2,64.59,31017.0,59.8325,60.205,59.7859,60.1491,31017.0
2016-01-21 11:40:00,64.63,64.64,64.21,64.23,43894.0,60.1864,60.1957,59.7952,59.8139,43894.0
2016-01-21 11:45:00,64.25,64.75,64.22,64.75,24363.0,59.8325,60.2981,59.8046,60.2981,24363.0
2016-01-21 11:50:00,64.73,64.82,64.56,64.56,24384.0,60.2795,60.3633,60.1212,60.1212,24384.0
2016-01-21 11:55:00,64.59,65.03,64.59,64.84,31425.0,60.1491,60.5589,60.1491,60.3819,31425.0
2016-01-21 12:00:00,64.88,65.2,64.88,65.12,50679.0,60.4192,60.7172,60.4192,60.6427,50679.0
2016-01-21 12:05:00,65.09,65.31,65.05,65.05,29440.0,60.6147,60.8196,60.5775,60.5775,29440.0
2016-01-21 12:10:00,65.1,65.11,64.8,64.84,21345.0,60.6241,60.6334,60.3447,60.3819,21345.0
2016-01-21 12:15:00,64.83,65.01,64.83,64.9,27768.0,60.3726,60.5402,60.3726,60.4378,27768.0
2016-01-21 12:20:00,64.93,64.97,64.61,64.65,23536.0,60.4657,60.503,60.1677,60.205,23536.0
2016-01-21 12:25:00,64.69,64.73,64.6,64.62,14527.0,60.2422,60.2795,60.1584,60.1771,14527.0
2016-01-21 12:30:00,64.65,64.71,64.49,64.55,19940.0,60.205,60.2609,60.056,60.1119,19940.0
2016-01-21 12:35:00,64.56,64.64,64.45,64.45,25034.0,60.1212,60.1957,60.0187,60.0187,25034.0
2016-01-21 12:40:00,64.5,64.56,64.3,64.38,12240.0,60.0653,60.1212,59.8791,59.9536,12240.0
2016-01-21 12:45:00,64.37,64.37,64.23,64.28,14619.0,59.9442,59.9442,59.8139,59.8604,14619.0
2016-01-21 12:50:00,64.34,64.42,64.32,64.39,17197.0,59.9163,59.9908,59.8977,59.9629,17197.0
2016-01-21 12:55:00,64.37,64.38,64.29,64.35,16797.0,59.9442,59.9536,59.8697,59.9256,16797.0
2016-01-21 13:00:00,64.39,64.53,64.38,64.46,16033.0,59.9629,60.0932,59.9536,60.0281,16033.0
2016-01-21 13:05:00,64.48,64.68,64.46,64.66,14230.0,60.0467,60.2329,60.0281,60.2143,14230.0
2016-01-21 13:10:00,64.66,64.71,64.5,64.5,22597.0,60.2143,60.2609,60.0653,60.0653,22597.0
2016-01-21 13:15:00,64.5,64.56,64.41,64.45,12472.0,60.0653,60.1212,59.9815,60.0187,12472.0
2016-01-21 13:20:00,64.42,64.45,63.95,64.0,21024.0,59.9908,60.0187,59.5531,59.5997,21024.0
2016-01-21 13:25:00,64.0,64.21,63.97,63.99,17764.0,59.5997,59.7952,59.5717,59.5904,17764.0
2016-01-21 13:30:00,64.02,64.06,63.73,63.74,29351.0,59.6183,59.6556,59.3482,59.3576,29351.0
2016-01-21 13:35:00,63.75,64.13,63.74,64.13,12838.0,59.3669,59.7207,59.3576,59.7207,12838.0
2016-01-21 13:40:00,64.1,64.24,64.08,64.12,18092.0,59.6928,59.8232,59.6742,59.7114,18092.0
2016-01-21 13:45:00,64.09,64.25,64.09,64.18,19455.0,59.6835,59.8325,59.6835,59.7673,19455.0
2016-01-21 13:50:00,64.16,64.16,63.8,63.93,14927.0,59.7487,59.7487,59.4134,59.5345,14927.0
2016-01-21 13:55:00,63.96,64.15,63.93,63.94,24286.0,59.5624,59.7394,59.5345,59.5438,24286.0
2016-01-21 14:00:00,63.93,64.01,63.78,63.91,17981.0,59.5345,59.609,59.3948,59.5159,17981.0
2016-01-21 14:05:00,63.93,63.97,63.78,63.81,24145.0,59.5345,59.5717,59.3948,59.4227,24145.0
2016-01-21 14:10:00,63.79,63.79,63.48,63.56,25357.0,59.4041,59.4041,59.1154,59.1899,25357.0
2016-01-21 14:15:00,63.55,63.59,63.49,63.55,28107.0,59.1806,59.2179,59.1247,59.1806,28107.0
2016-01-21 14:20:00,63.54,63.78,63.54,63.63,26767.0,59.1713,59.3948,59.1713,59.2551,26767.0
2016-01-21 14:25:00,63.64,63.76,63.45,63.76,11418.0,59.2644,59.3762,59.0875,59.3762,11418.0
2016-01-21 14:30:00,63.79,64.13,63.77,63.89,42945.0,59.4041,59.7207,59.3855,59.4972,42945.0
2016-01-21 14:35:00,63.89,64.18,63.88,64.08,13659.0,59.4972,59.7673,59.4879,59.6742,13659.0
2016-01-21 14:40:00,64.08,64.18,64.0,64.02,21879.0,59.6742,59.7673,59.5997,59.6183,21879.0
2016-01-21 14:45:00,64.04,64.06,63.69,63.7,24261.0,59.6369,59.6556,59.311,59.3203,24261.0
2016-01-21 14:50:00,63.72,64.04,63.7,64.01,18219.0,59.3389,59.6369,59.3203,59.609,18219.0
2016-01-21 14:55:00,64.03,64.35,64.01,64.24,21601.0,59.6276,59.9256,59.609,59.8232,21601.0
2016-01-21 15:00:00,64.23,64.23,64.0,64.03,26638.0,59.8139,59.8139,59.5997,59.6276,26638.0
2016-01-21 15:05:00,64.02,64.05,63.73,63.83,22021.0,59.6183,59.6462,59.3482,59.4414,22021.0
2016-01-21 15:10:00,63.81,64.16,63.77,64.12,21906.0,59.4227,59.7487,59.3855,59.7114,21906.0
2016-01-21 15:15:00,64.11,64.15,63.93,64.01,31489.0,59.7021,59.7394,59.5345,59.609,31489.0
2016-01-21 15:20:00,64.02,64.05,63.88,64.03,28777.0,59.6183,59.6462,59.4879,59.6276,28777.0
2016-01-21 15:25:00,64.01,64.15,63.95,63.99,25544.0,59.609,59.7394,59.5531,59.5904,25544.0
2016-01-21 15:30:00,63.98,64.27,63.98,64.16,38366.0,59.5811,59.8511,59.5811,59.7487,38366.0
2016-01-21 15:35:00,64.19,64.21,64.03,64.14,34354.0,59.7766,59.7952,59.6276,59.7301,34354.0
2016-01-21 15:40:00,64.14,64.37,64.07,64.26,42608.0,59.7301,59.9442,59.6649,59.8418,42608.0
2016-01-21 15:45:00,64.26,64.28,64.07,64.24,69733.0,59.8418,59.8604,59.6649,59.8232,69733.0
2016-01-21 15:50:00,64.22,64.29,64.16,64.26,57870.0,59.8046,59.8697,59.7487,59.8418,57870.0
2016-01-21 15:55:00,64.28,64.28,64.02,64.02,118991.0,59.8604,59.8604,59.6183,59.6183,118991.0
2016-01-22 09:30:00,64.82,66.11,64.73,66.07,104625.0,60.3633,61.5646,60.2795,61.5274,104625.0
2016-01-22 09:35:00,66.18,66.24,65.35,65.57,127338.0,61.6298,61.6857,60.8569,61.0617,127338.0
2016-01-22 09:40:00,65.59,65.98,65.41,65.93,146125.0,61.0804,61.4435,60.9127,61.397,146125.0
2016-01-22 09:45:00,65.92,66.3,65.91,66.04,243218.0,61.3877,61.7415,61.3784,61.4994,243218.0
2016-01-22 09:50:00,66.1,66.36,66.1,66.35,114215.0,61.5553,61.7974,61.5553,61.7881,114215.0
2016-01-22 09:55:00,66.37,66.85,66.37,66.81,99449.0,61.8067,62.2537,61.8067,62.2165,99449.0
2016-01-22 10:00:00,66.82,66.96,66.29,66.42,130402.0,62.2258,62.3562,61.7322,61.8533,130402.0
2016-01-22 10:05:00,66.42,66.49,66.29,66.44,90560.0,61.8533,61.9185,61.7322,61.8719,90560.0
2016-01-22 10:10:00,66.42,66.53,66.35,66.51,141028.0,61.8533,61.9557,61.7881,61.9371,141028.0
2016-01-22 10:15:00,66.52,66.52,66.29,66.36,78389.0,61.9464,61.9464,61.7322,61.7974,78389.0
2016-01-22 10:20:00,66.36,66.4,66.0,66.17,110848.0,61.7974,61.8347,61.4622,61.6205,110848.0
2016-01-22 10:25:00,66.15,66.17,65.74,65.88,40284.0,61.6019,61.6205,61.22,61.3504,40284.0
2016-01-22 10:30:00,65.89,66.2,65.86,65.86,58495.0,61.3597,61.6484,61.3318,61.3318,58495.0
2016-01-22 10:35:00,65.89,65.94,65.65,65.75,62882.0,61.3597,61.4063,61.1362,61.2294,62882.0
2016-01-22 10:40:00,65.75,65.79,65.6,65.63,45123.0,61.2294,61.2666,61.0897,61.1176,45123.0
2016-01-22 10:45:00,65.66,65.83,65.5,65.75,48769.0,61.1455,61.3039,60.9966,61.2294,48769.0
2016-01-22 10:50:00,65.74,65.82,65.52,65.52,24716.0,61.22,61.2945,61.0152,61.0152,24716.0
2016-01-22 10:55:00,65.52,65.56,65.27,65.42,33438.0,61.0152,61.0524,60.7824,60.9221,33438.0
2016-01-22 11:00:00,65.4,65.52,65.2,65.2,40993.0,60.9034,61.0152,60.7172,60.7172,40993.0
2016-01-22 11:05:00,65.2,65.27,64.86,64.88,59883.0,60.7172,60.7824,60.4006,60.4192,59883.0
2016-01-22 11:10:00,64.87,65.08,64.68,65.08,35909.0,60.4099,60.6054,60.2329,60.6054,35909.0
2016-01-22 11:15:00,65.08,65.27,64.94,65.14,50937.0,60.6054,60.7824,60.4751,60.6613,50937.0
2016-01-22 11:20:00,65.12,65.45,65.12,65.37,85795.0,60.6427,60.95,60.6427,60.8755,85795.0
2016-01-22 11:25:00,65.34,65.42,65.19,65.35,27608.0,60.8476,60.9221,60.7079,60.8569,27608.0
2016-01-22 11:30:00,65.36,65.48,65.31,65.35,68848.0,60.8662,60.9779,60.8196,60.8569,68848.0
2016-01-22 11:35:00,65.32,65.49,65.31,65.41,28821.0,60.8289,60.9872,60.8196,60.9127,28821.0
2016-01-22 11:40:00,65.41,65.56,65.41,65.55,29833.0,60.9127,61.0524,60.9127,61.0431,29833.0
2016-01-22 11:45:00,65.59,65.73,65.53,65.67,101092.0,61.0804,61.2107,61.0245,61.1549,101092.0
2016-01-22 11:50:00,65.67,65.94,65.57,65.84,54903.0,61.1549,61.4063,61.0617,61.3132,54903.0
2016-01-22 11:55:00,65.84,65.92,65.69,65.7,19638.0,61.3132,61.3877,61.1735,61.1828,19638.0
2016-01-22 12:00:00,65.71,65.76,65.5,65.64,39778.0,61.1921,61.2387,60.9966,61.1269,39778.0
2016-01-22 12:05:00,65.62,65.9,65.57,65.83,21898.0,61.1083,61.369,61.0617,61.3039,21898.0
2016-01-22 12:10:00,65.85,66.08,65.72,66.03,18970.0,61.3225,61.5367,61.2014,61.4901,18970.0
2016-01-22 12:15:00,66.05,66.1,65.9,66.02,17008.0,61.5087,61.5553,61.369,61.4808,17008.0
2016-01-22 12:20:00,66.06,66.28,66.04,66.24,12390.0,61.518,61.7229,61.4994,61.6857,12390.0
2016-01-22 12:25:00,66.25,66.32,66.1,66.21,20226.0,61.695,61.7602,61.5553,61.6577,20226.0
2016-01-22 12:30:00,66.23,66.23,66.0,66.07,17527.0,61.6764,61.6764,61.4622,61.5274,17527.0
2016-01-22 12:35:00,66.05,66.23,66.02,66.23,10373.0,61.5087,61.6764,61.4808,61.6764,10373.0
2016-01-22 12:40:00,66.23,66.26,66.12,66.12,10328.0,61.6764,61.7043,61.5739,61.5739,10328.0
2016-01-22 12:45:00,66.11,66.22,66.09,66.17,7635.0,61.5646,61.667,61.546,61.6205,7635.0
2016-01-22 12:50:00,66.14,66.22,66.12,66.22,7862.0,61.5925,61.667,61.5739,61.667,7862.0
2016-01-22 12:55:00,66.22,66.27,66.15,66.24,12624.0,61.667,61.7136,61.6019,61.6857,12624.0
2016-01-22 13:00:00,66.23,66.23,66.03,66.05,10615.0,61.6764,61.6764,61.4901,61.5087,10615.0
2016-01-22 13:05:00,66.06,66.07,65.83,65.83,10014.0,61.518,61.5274,61.3039,61.3039,10014.0
2016-01-22 13:10:00,65.85,65.93,65.83,65.91,17908.0,61.3225,61.397,61.3039,61.3784,17908.0
2016-01-22 13:15:00,65.94,65.97,65.89,65.96,8308.0,61.4063,61.4342,61.3597,61.4249,8308.0
2016-01-22 13:20:00,65.95,66.02,65.87,65.93,24145.0,61.4156,61.4808,61.3411,61.397,24145.0
2016-01-22 13:25:00,65.94,65.95,65.77,65.78,12022.0,61.4063,61.4156,61.248,61.2573,12022.0
2016-01-22 13:30:00,65.79,65.87,65.75,65.78,7776.0,61.2666,61.3411,61.2294,61.2573,7776.0
2016-01-22 13:35:00,65.76,65.76,65.67,65.68,7725.0,61.2387,61.2387,61.1549,61.1642,7725.0
2016-01-22 13:40:00,65.65,65.73,65.65,65.71,24685.0,61.1362,61.2107,61.1362,61.1921,24685.0
2016-01-22 13:45:00,65.7,65.74,65.55,65.62,51721.0,61.1828,61.22,61.0431,61.1083,51721.0
2016-01-22 13:50:00,65.62,65.72,65.58,65.7,21874.0,61.1083,61.2014,61.071,61.1828,21874.0
2016-01-22 13:55:00,65.72,65.74,65.64,65.66,35967.0,61.2014,61.22,61.1269,61.1455,35967.0
2016-01-22 14:00:00,65.65,65.68,65.54,65.55,25386.0,61.1362,61.1642,61.0338,61.0431,25386.0
2016-01-22 14:05:00,65.56,65.7,65.52,65.7,21827.0,61.0524,61.1828,61.0152,61.1828,21827.0
2016-01-22 14:10:00,65.7,65.95,65.7,65.93,19073.0,61.1828,61.4156,61.1828,61.397,19073.0
2016-01-22 14:15:00,65.94,66.0,65.88,65.95,40025.0,61.4063,61.4622,61.3504,61.4156,40025.0
2016-01-22 14:20:00,65.95,65.98,65.71,65.8,19222.0,61.4156,61.4435,61.1921,61.2759,19222.0
2016-01-22 14:25:00,65.82,65.84,65.6,65.64,22578.0,61.2945,61.3132,61.0897,61.1269,22578.0
2016-01-22 14:30:00,65.64,65.73,65.5,65.69,20386.0,61.1269,61.2107,60.9966,61.1735,20386.0
2016-01-22 14:35:00,65.69,65.8,65.57,65.58,26190.0,61.1735,61.2759,61.0617,61.071,26190.0
2016-01-22 14:40:00,65.56,65.66,65.53,65.6,19806.0,61.0524,61.1455,61.0245,61.0897,19806.0
2016-01-22 14:45:00,65.6,65.73,65.6,65.65,18306.0,61.0897,61.2107,61.0897,61.1362,18306.0
2016-01-22 14:50:00,65.63,65.77,65.58,65.75,26002.0,61.1176,61.248,61.071,61.2294,26002.0
2016-01-22 14:55:00,65.77,65.77,65.7,65.71,14356.0,61.248,61.248,61.1828,61.1921,14356.0
2016-01-22 15:00:00,65.69,65.76,65.67,65.7,34024.0,61.1735,61.2387,61.1549,61.1828,34024.0
2016-01-22 15:05:00,65.68,65.71,65.58,65.59,19307.0,61.1642,61.1921,61.071,61.0804,19307.0
2016-01-22 15:10:00,65.59,65.63,65.53,65.63,25028.0,61.0804,61.1176,61.0245,61.1176,25028.0
2016-01-22 15:15:00,65.64,65.73,65.6,65.7,21420.0,61.1269,61.2107,61.0897,61.1828,21420.0
2016-01-22 15:20:00,65.71,65.79,65.68,65.72,24036.0,61.1921,61.2666,61.1642,61.2014,24036.0
2016-01-22 15:25:00,65.73,65.83,65.71,65.81,28681.0,61.2107,61.3039,61.1921,61.2852,28681.0
2016-01-22 15:30:00,65.81,65.81,65.69,65.72,32425.0,61.2852,61.2852,61.1735,61.2014,32425.0
2016-01-22 15:35:00,65.73,65.84,65.6,65.81,87724.0,61.2107,61.3132,61.0897,61.2852,87724.0
2016-01-22 15:40:00,65.8,65.97,65.8,65.91,50937.0,61.2759,61.4342,61.2759,61.3784,50937.0
2016-01-22 15:45:00,65.91,65.98,65.89,65.94,61766.0,61.3784,61.4435,61.3597,61.4063,61766.0
2016-01-22 15:50:00,65.93,65.94,65.83,65.89,65076.0,61.397,61.4063,61.3039,61.3597,65076.0
2016-01-22 15:55:00,65.9,65.9,65.78,65.84,229447.0,61.369,61.369,61.2573,61.3132,229447.0
2016-01-25 09:30:00,65.75,66.2,65.69,66.2,28550.0,61.2294,61.6484,61.1735,61.6484,28550.0
2016-01-25 09:35:00,66.18,66.18,65.38,66.0,28640.0,61.6298,61.6298,60.8848,61.4622,28640.0
2016-01-25 09:40:00,66.03,66.46,65.78,66.14,13300.0,61.4901,61.8905,61.2573,61.5925,13300.0
2016-01-25 09:45:00,66.12,66.25,65.98,66.15,12825.0,61.5739,61.695,61.4435,61.6019,12825.0
2016-01-25 09:50:00,66.16,66.47,66.03,66.07,17923.0,61.6112,61.8999,61.4901,61.5274,17923.0
2016-01-25 09:55:00,66.11,66.11,65.71,65.82,21043.0,61.5646,61.5646,61.1921,61.2945,21043.0
2016-01-25 10:00:00,65.79,66.1,65.61,65.97,40181.0,61.2666,61.5553,61.099,61.4342,40181.0
2016-01-25 10:05:00,65.94,65.99,65.74,65.82,16480.0,61.4063,61.4529,61.22,61.2945,16480.0
2016-01-25 10:10:00,65.8,65.87,65.47,65.49,25159.0,61.2759,61.3411,60.9686,60.9872,25159.0
2016-01-25 10:15:00,65.49,65.83,65.35,65.68,13651.0,60.9872,61.3039,60.8569,61.1642,13651.0
2016-01-25 10:20:00,65.68,66.05,65.58,66.05,16535.0,61.1642,61.5087,61.071,61.5087,16535.0
2016-01-25 10:25:00,66.03,66.03,65.64,65.83,37629.0,61.4901,61.4901,61.1269,61.3039,37629.0
2016-01-25 10:30:00,65.82,65.95,65.58,65.69,13021.0,61.2945,61.4156,61.071,61.1735,13021.0
2016-01-25 10:35:00,65.68,65.81,65.61,65.65,22772.0,61.1642,61.2852,61.099,61.1362,22772.0
2016-01-25 10:40:00,65.66,65.72,65.46,65.7,32221.0,61.1455,61.2014,60.9593,61.1828,32221.0
2016-01-25 10:45:00,65.68,65.88,65.6,65.85,8738.0,61.1642,61.3504,61.0897,61.3225,8738.0
2016-01-25 10:50:00,65.86,66.01,65.81,65.83,12124.0,61.3318,61.4715,61.2852,61.3039,12124.0
2016-01-25 10:55:00,65.81,65.91,65.73,65.79,11850.0,61.2852,61.3784,61.2107,61.2666,11850.0
2016-01-25 11:00:00,65.72,65.72,65.47,65.61,15938.0,61.2014,61.2014,60.9686,61.099,15938.0
2016-01-25 11:05:00,65.64,65.66,65.44,65.48,33328.0,61.1269,61.1455,60.9407,60.9779,33328.0
2016-01-25 11:10:00,65.43,65.6,65.41,65.52,13201.0,60.9314,61.0897,60.9127,61.0152,13201.0
2016-01-25 11:15:00,65.53,65.76,65.49,65.71,22838.0,61.0245,61.2387,60.9872,61.1921,22838.0
2016-01-25 11:20:00,65.73,65.85,65.7,65.8,10711.0,61.2107,61.3225,61.1828,61.2759,10711.0
2016-01-25 11:25:00,65.84,65.91,65.72,65.83,9910.0,61.3132,61.3784,61.2014,61.3039,9910.0
2016-01-25 11:30:00,65.83,65.84,65.68,65.68,10710.0,61.3039,61.3132,61.1642,61.1642,10710.0
2016-01-25 11:35:00,65.73,65.75,65.67,65.7,17178.0,61.2107,61.2294,61.1549,61.1828,17178.0
2016-01-25 11:40:00,65.71,65.78,65.48,65.48,12673.0,61.1921,61.2573,60.9779,60.9779,12673.0
2016-01-25 11:45:00,65.49,65.68,65.49,65.68,10787.0,60.9872,61.1642,60.9872,61.1642,10787.0
2016-01-25 11:50:00,65.7,65.97,65.7,65.97,24364.0,61.1828,61.4342,61.1828,61.4342,24364.0
2016-01-25 11:55:00,65.94,65.94,65.77,65.77,13765.0,61.4063,61.4063,61.248,61.248,13765.0
2016-01-25 12:00:00,65.78,65.88,65.73,65.76,9215.0,61.2573,61.3504,61.2107,61.2387,9215.0
2016-01-25 12:05:00,65.79,65.81,65.64,65.73,13667.0,61.2666,61.2852,61.1269,61.2107,13667.0
2016-01-25 12:10:00,65.79,65.83,65.6,65.63,9475.0,61.2666,61.3039,61.0897,61.1176,9475.0
2016-01-25 12:15:00,65.64,65.78,65.57,65.77,9349.0,61.1269,61.2573,61.0617,61.248,9349.0
2016-01-25 12:20:00,65.77,65.96,65.72,65.93,84070.0,61.248,61.4249,61.2014,61.397,84070.0
2016-01-25 12:25:00,65.94,66.0,65.84,65.87,8416.0,61.4063,61.4622,61.3132,61.3411,8416.0
2016-01-25 12:30:00,65.84,65.9,65.79,65.83,13685.0,61.3132,61.369,61.2666,61.3039,13685.0
2016-01-25 12:35:00,65.87,65.97,65.86,65.97,9205.0,61.3411,61.4342,61.3318,61.4342,9205.0
2016-01-25 12:40:00,65.99,66.08,65.97,65.99,10390.0,61.4529,61.5367,61.4342,61.4529,10390.0
2016-01-25 12:45:00,65.99,65.99,65.9,65.95,6538.0,61.4529,61.4529,61.369,61.4156,6538.0
2016-01-25 12:50:00,65.95,65.99,65.85,65.87,9616.0,61.4156,61.4529,61.3225,61.3411,9616.0
2016-01-25 12:55:00,65.85,65.93,65.8,65.92,6513.0,61.3225,61.397,61.2759,61.3877,6513.0
2016-01-25 13:00:00,65.92,66.12,65.92,66.12,18106.0,61.3877,61.5739,61.3877,61.5739,18106.0
2016-01-25 13:05:00,66.11,66.15,66.07,66.08,9169.0,61.5646,61.6019,61.5274,61.5367,9169.0
2016-01-25 13:10:00,66.07,66.13,65.97,66.07,24032.0,61.5274,61.5832,61.4342,61.5274,24032.0
2016-01-25 13:15:00,66.07,66.12,66.04,66.04,8914.0,61.5274,61.5739,61.4994,61.4994,8914.0
2016-01-25 13:20:00,66.04,66.13,65.99,65.99,22562.0,61.4994,61.5832,61.4529,61.4529,22562.0
2016-01-25 13:25:00,65.99,66.0,65.93,65.97,17270.0,61.4529,61.4622,61.397,61.4342,17270.0
2016-01-25 13:30:00,65.95,66.02,65.92,65.96,23087.0,61.4156,61.4808,61.3877,61.4249,23087.0
2016-01-25 13:35:00,65.94,65.94,65.86,65.86,17524.0,61.4063,61.4063,61.3318,61.3318,17524.0
2016-01-25 13:40:00,65.85,65.88,65.75,65.76,11609.0,61.3225,61.3504,61.2294,61.2387,11609.0
2016-01-25 13:45:00,65.75,65.75,65.55,65.55,15250.0,61.2294,61.2294,61.0431,61.0431,15250.0
2016-01-25 13:50:00,65.57,65.57,65.49,65.54,19855.0,61.0617,61.0617,60.9872,61.0338,19855.0
2016-01-25 13:55:00,65.52,65.6,65.5,65.54,12113.0,61.0152,61.0897,60.9966,61.0338,12113.0
2016-01-25 14:00:00,65.55,65.63,65.47,65.61,13336.0,61.0431,61.1176,60.9686,61.099,13336.0
2016-01-25 14:05:00,65.62,65.81,65.62,65.81,16486.0,61.1083,61.2852,61.1083,61.2852,16486.0
2016-01-25 14:10:00,65.81,65.82,65.71,65.82,18024.0,61.2852,61.2945,61.1921,61.2945,18024.0
2016-01-25 14:15:00,65.83,65.88,65.76,65.81,11337.0,61.3039,61.3504,61.2387,61.2852,11337.0
2016-01-25 14:20:00,65.81,65.83,65.71,65.73,12957.0,61.2852,61.3039,61.1921,61.2107,12957.0
2016-01-25 14:25:00,65.72,65.73,65.54,65.69,21762.0,61.2014,61.2107,61.0338,61.1735,21762.0
2016-01-25 14:30:00,65.65,65.69,65.59,65.61,8455.0,61.1362,61.1735,61.0804,61.099,8455.0
2016-01-25 14:35:00,65.64,65.8,65.6,65.77,44055.0,61.1269,61.2759,61.0897,61.248,44055.0
2016-01-25 14:40:00,65.77,65.78,65.69,65.71,11701.0,61.248,61.2573,61.1735,61.1921,11701.0
2016-01-25 14:45:00,65.7,65.84,65.69,65.76,17741.0,61.1828,61.3132,61.1735,61.2387,17741.0
2016-01-25 14:50:00,65.75,65.81,65.69,65.78,17564.0,61.2294,61.2852,61.1735,61.2573,17564.0
2016-01-25 14:55:00,65.79,66.0,65.79,65.98,37299.0,61.2666,61.4622,61.2666,61.4435,37299.0
2016-01-25 15:00:00,65.99,66.02,65.95,65.99,78888.0,61.4529,61.4808,61.4156,61.4529,78888.0
2016-01-25 15:05:00,65.99,66.0,65.64,65.64,20441.0,61.4529,61.4622,61.1269,61.1269,20441.0
2016-01-25 15:10:00,65.65,65.71,65.57,65.71,29723.0,61.1362,61.1921,61.0617,61.1921,29723.0
2016-01-25 15:15:00,65.72,65.8,65.66,65.74,21612.0,61.2014,61.2759,61.1455,61.22,21612.0
2016-01-25 15:20:00,65.72,65.74,65.51,65.53,25287.0,61.2014,61.22,61.0059,61.0245,25287.0
2016-01-25 15:25:00,65.53,65.84,65.52,65.68,35186.0,61.0245,61.3132,61.0152,61.1642,35186.0
2016-01-25 15:30:00,65.68,65.75,65.57,65.59,35074.0,61.1642,61.2294,61.0617,61.0804,35074.0
2016-01-25 15:35:00,65.58,65.61,65.49,65.55,39942.0,61.071,61.099,60.9872,61.0431,39942.0
2016-01-25 15:40:00,65.55,65.68,65.5,65.55,49532.0,61.0431,61.1642,60.9966,61.0431,49532.0
2016-01-25 15:45:00,65.54,65.64,65.51,65.64,40739.0,61.0338,61.1269,61.0059,61.1269,40739.0
2016-01-25 15:50:00,65.63,65.74,65.54,65.67,44610.0,61.1176,61.22,61.0338,61.1549,44610.0
2016-01-25 15:55:00,65.66,65.66,65.5,65.6,73918.0,61.1455,61.1455,60.9966,61.0897,73918.0
2016-01-26 09:30:00,65.72,66.29,65.68,66.29,56937.0,61.2014,61.7322,61.1642,61.7322,56937.0
2016-01-26 09:35:00,66.3,66.47,66.18,66.38,62568.0,61.7415,61.8999,61.6298,61.816,62568.0
2016-01-26 09:40:00,66.35,66.6,66.34,66.6,32319.0,61.7881,62.0209,61.7788,62.0209,32319.0
2016-01-26 09:45:00,66.51,66.6,66.12,66.12,23650.0,61.9371,62.0209,61.5739,61.5739,23650.0
2016-01-26 09:50:00,66.11,66.17,65.54,65.89,15144.0,61.5646,61.6205,61.0338,61.3597,15144.0
2016-01-26 09:55:00,65.88,65.95,65.39,65.44,23156.0,61.3504,61.4156,60.8941,60.9407,23156.0
2016-01-26 10:00:00,65.47,66.17,65.47,66.17,17057.0,60.9686,61.6205,60.9686,61.6205,17057.0
2016-01-26 10:05:00,66.15,66.5,66.07,66.43,38439.0,61.6019,61.9278,61.5274,61.8626,38439.0
2016-01-26 10:10:00,66.46,66.5,66.19,66.31,81485.0,61.8905,61.9278,61.6391,61.7509,81485.0
2016-01-26 10:15:00,66.36,66.5,66.29,66.44,33605.0,61.7974,61.9278,61.7322,61.8719,33605.0
2016-01-26 10:20:00,66.41,66.54,66.36,66.49,16500.0,61.844,61.965,61.7974,61.9185,16500.0
2016-01-26 10:25:00,66.49,66.54,66.38,66.49,30283.0,61.9185,61.965,61.816,61.9185,30283.0
2016-01-26 10:30:00,66.52,66.62,66.44,66.56,46988.0,61.9464,62.0395,61.8719,61.9837,46988.0
2016-01-26 10:35:00,66.59,66.78,66.59,66.7,21270.0,62.0116,62.1885,62.0116,62.114,21270.0
2016-01-26 10:40:00,66.72,66.73,66.5,66.52,23062.0,62.1327,62.142,61.9278,61.9464,23062.0
2016-01-26 10:45:00,66.55,66.55,66.14,66.26,21209.0,61.9744,61.9744,61.5925,61.7043,21209.0
2016-01-26 10:50:00,66.21,66.21,66.07,66.13,16114.0,61.6577,61.6577,61.5274,61.5832,16114.0
2016-01-26 10:55:00,66.08,66.14,65.81,65.81,27241.0,61.5367,61.5925,61.2852,61.2852,27241.0
2016-01-26 11:00:00,65.81,66.44,65.81,66.42,29012.0,61.2852,61.8719,61.2852,61.8533,29012.0
2016-01-26 11:05:00,66.46,66.51,66.34,66.4,63648.0,61.8905,61.9371,61.7788,61.8347,63648.0
2016-01-26 11:10:00,66.41,66.55,66.37,66.54,73091.0,61.844,61.9744,61.8067,61.965,73091.0
2016-01-26 11:15:00,66.51,66.59,66.46,66.57,23451.0,61.9371,62.0116,61.8905,61.993,23451.0
2016-01-26 11:20:00,66.55,66.58,66.4,66.49,22058.0,61.9744,62.0023,61.8347,61.9185,22058.0
2016-01-26 11:25:00,66.53,66.73,66.52,66.7,65829.0,61.9557,62.142,61.9464,62.114,65829.0
2016-01-26 11:30:00,66.68,66.68,66.46,66.52,13116.0,62.0954,62.0954,61.8905,61.9464,13116.0
2016-01-26 11:35:00,66.51,66.65,66.46,66.65,17337.0,61.9371,62.0675,61.8905,62.0675,17337.0
2016-01-26 11:40:00,66.62,66.8,66.6,66.77,22098.0,62.0395,62.2072,62.0209,62.1792,22098.0
2016-01-26 11:45:00,66.77,66.86,66.73,66.75,19349.0,62.1792,62.263,62.142,62.1606,19349.0
2016-01-26 11:50:00,66.77,66.94,66.76,66.94,28222.0,62.1792,62.3375,62.1699,62.3375,28222.0
2016-01-26 11:55:00,66.95,66.96,66.82,66.83,18275.0,62.3469,62.3562,62.2258,62.2351,18275.0
2016-01-26 12:00:00,66.84,67.07,66.82,66.97,16982.0,62.2444,62.4586,62.2258,62.3655,16982.0
2016-01-26 12:05:00,66.96,67.07,66.92,67.07,13832.0,62.3562,62.4586,62.3189,62.4586,13832.0
2016-01-26 12:10:00,67.08,67.08,66.92,66.98,37175.0,62.4679,62.4679,62.3189,62.3748,37175.0
2016-01-26 12:15:00,66.98,67.06,66.89,67.01,39906.0,62.3748,62.4493,62.291,62.4027,39906.0
2016-01-26 12:20:00,67.03,67.08,66.97,67.04,10583.0,62.4214,62.4679,62.3655,62.4307,10583.0
2016-01-26 12:25:00,67.08,67.12,67.02,67.04,10907.0,62.4679,62.5052,62.412,62.4307,10907.0
2016-01-26 12:30:00,67.03,67.19,67.02,67.14,6499.0,62.4214,62.5704,62.412,62.5238,6499.0
2016-01-26 12:35:00,67.17,67.21,67.06,67.08,8173.0,62.5517,62.589,62.4493,62.4679,8173.0
2016-01-26 12:40:00,67.08,67.12,66.99,67.04,13191.0,62.4679,62.5052,62.3841,62.4307,13191.0
2016-01-26 12:45:00,67.05,67.07,67.0,67.04,8428.0,62.44,62.4586,62.3934,62.4307,8428.0
2016-01-26 12:50:00,67.06,67.1,66.96,67.01,16133.0,62.4493,62.4865,62.3562,62.4027,16133.0
2016-01-26 12:55:00,67.01,67.07,66.95,67.04,18774.0,62.4027,62.4586,62.3469,62.4307,18774.0
2016-01-26 13:00:00,67.05,67.19,67.01,67.17,11221.0,62.44,62.5704,62.4027,62.5517,11221.0
2016-01-26 13:05:00,67.18,67.18,67.02,67.08,9616.0,62.561,62.561,62.412,62.4679,9616.0
2016-01-26 13:10:00,67.07,67.11,67.04,67.08,11631.0,62.4586,62.4959,62.4307,62.4679,11631.0
2016-01-26 13:15:00,67.1,67.18,67.1,67.15,11016.0,62.4865,62.561,62.4865,62.5331,11016.0
2016-01-26 13:20:00,67.17,67.26,67.14,67.16,8300.0,62.5517,62.6355,62.5238,62.5424,8300.0
2016-01-26 13:25:00,67.16,67.26,67.13,67.2,7798.0,62.5424,62.6355,62.5145,62.5797,7798.0
2016-01-26 13:30:00,67.19,67.2,67.12,67.2,11819.0,62.5704,62.5797,62.5052,62.5797,11819.0
2016-01-26 13:35:00,67.21,67.26,67.16,67.19,8600.0,62.589,62.6355,62.5424,62.5704,8600.0
2016-01-26 13:40:00,67.22,67.26,67.11,67.11,7703.0,62.5983,62.6355,62.4959,62.4959,7703.0
2016-01-26 13:45:00,67.09,67.13,67.0,67.07,11296.0,62.4772,62.5145,62.3934,62.4586,11296.0
2016-01-26 13:50:00,67.07,67.15,67.05,67.06,5992.0,62.4586,62.5331,62.44,62.4493,5992.0
2016-01-26 13:55:00,67.06,67.16,67.03,67.04,10611.0,62.4493,62.5424,62.4214,62.4307,10611.0
2016-01-26 14:00:00,67.04,67.04,66.87,66.87,17012.0,62.4307,62.4307,62.2724,62.2724,17012.0
2016-01-26 14:05:00,66.88,66.96,66.84,66.96,14416.0,62.2817,62.3562,62.2444,62.3562,14416.0
2016-01-26 14:10:00,66.94,66.98,66.88,66.88,22895.0,62.3375,62.3748,62.2817,62.2817,22895.0
2016-01-26 14:15:00,66.91,67.08,66.91,67.0,27502.0,62.3096,62.4679,62.3096,62.3934,27502.0
2016-01-26 14:20:00,66.99,67.07,66.96,67.05,22379.0,62.3841,62.4586,62.3562,62.44,22379.0
2016-01-26 14:25:00,67.06,67.07,66.9,66.93,23472.0,62.4493,62.4586,62.3003,62.3282,23472.0
2016-01-26 14:30:00,66.89,66.93,66.86,66.89,15563.0,62.291,62.3282,62.263,62.291,15563.0
2016-01-26 14:35:00,66.87,66.87,66.74,66.8,11145.0,62.2724,62.2724,62.1513,62.2072,11145.0
2016-01-26 14:40:00,66.83,66.97,66.78,66.96,23385.0,62.2351,62.3655,62.1885,62.3562,23385.0
2016-01-26 14:45:00,66.94,66.95,66.79,66.89,24060.0,62.3375,62.3469,62.1979,62.291,24060.0
2016-01-26 14:50:00,66.88,67.16,66.87,67.14,25121.0,62.2817,62.5424,62.2724,62.5238,25121.0
2016-01-26 14:55:00,67.14,67.14,67.06,67.1,11056.0,62.5238,62.5238,62.4493,62.4865,11056.0
2016-01-26 15:00:00,67.1,67.14,66.95,66.95,21554.0,62.4865,62.5238,62.3469,62.3469,21554.0
2016-01-26 15:05:00,66.95,67.07,66.92,67.01,27107.0,62.3469,62.4586,62.3189,62.4027,27107.0
2016-01-26 15:10:00,67.01,67.1,66.98,67.1,21527.0,62.4027,62.4865,62.3748,62.4865,21527.0
2016-01-26 15:15:00,67.1,67.21,67.05,67.05,16308.0,62.4865,62.589,62.44,62.44,16308.0
2016-01-26 15:20:00,67.05,67.18,67.05,67.11,21274.0,62.44,62.561,62.44,62.4959,21274.0
2016-01-26 15:25:00,67.11,67.29,67.1,67.24,26727.0,62.4959,62.6635,62.4865,62.6169,26727.0
2016-01-26 15:30:00,67.24,67.25,67.14,67.16,26352.0,62.6169,62.6262,62.5238,62.5424,26352.0
2016-01-26 15:35:00,67.19,67.21,67.01,67.2,44068.0,62.5704,62.589,62.4027,62.5797,44068.0
2016-01-26 15:40:00,67.18,67.35,67.16,67.3,61128.0,62.561,62.7194,62.5424,62.6728,61128.0
2016-01-26 15:45:00,67.3,67.32,67.04,67.05,63820.0,62.6728,62.6914,62.4307,62.44,63820.0
2016-01-26 15:50:00,67.04,67.05,66.88,66.92,78904.0,62.4307,62.44,62.2817,62.3189,78904.0
2016-01-26 15:55:00,66.9,66.98,66.84,66.96,116627.0,62.3003,62.3748,62.2444,62.3562,116627.0
2016-01-27 09:30:00,66.94,67.47,66.93,67.46,44324.0,62.3375,62.8311,62.3282,62.8218,44324.0
2016-01-27 09:35:00,67.46,67.77,67.02,67.32,39626.0,62.8218,63.1105,62.412,62.6914,39626.0
2016-01-27 09:40:00,67.35,68.16,67.33,68.07,55540.0,62.7194,63.4737,62.7007,63.3898,55540.0
2016-01-27 09:45:00,68.07,68.21,67.97,67.97,46009.0,63.3898,63.5202,63.2967,63.2967,46009.0
2016-01-27 09:50:00,67.98,67.98,67.69,67.87,72819.0,63.306,63.306,63.036,63.2036,72819.0
2016-01-27 09:55:00,67.79,67.84,67.63,67.68,27381.0,63.1291,63.1757,62.9801,63.0267,27381.0
2016-01-27 10:00:00,67.68,67.71,67.43,67.43,49868.0,63.0267,63.0546,62.7939,62.7939,49868.0
2016-01-27 10:05:00,67.42,67.81,67.34,67.74,74577.0,62.7845,63.1477,62.71,63.0825,74577.0
2016-01-27 10:10:00,67.71,67.77,67.26,67.38,82666.0,63.0546,63.1105,62.6355,62.7473,82666.0
2016-01-27 10:15:00,67.4,67.45,67.23,67.44,34045.0,62.7659,62.8125,62.6076,62.8032,34045.0
2016-01-27 10:20:00,67.44,67.81,67.44,67.8,43214.0,62.8032,63.1477,62.8032,63.1384,43214.0
2016-01-27 10:25:00,67.77,67.97,67.73,67.73,35735.0,63.1105,63.2967,63.0732,63.0732,35735.0
2016-01-27 10:30:00,67.7,67.82,67.57,67.64,39686.0,63.0453,63.157,62.9242,62.9894,39686.0
2016-01-27 10:35:00,67.7,68.02,67.7,67.93,55569.0,63.0453,63.3433,63.0453,63.2595,55569.0
2016-01-27 10:40:00,67.92,68.16,67.85,68.14,48748.0,63.2502,63.4737,63.185,63.455,48748.0
2016-01-27 10:45:00,68.14,68.18,67.93,68.02,88255.0,63.455,63.4923,63.2595,63.3433,88255.0
2016-01-27 10:50:00,68.02,68.08,67.85,68.0,26424.0,63.3433,63.3992,63.185,63.3247,26424.0
2016-01-27 10:55:00,67.96,68.05,67.87,67.98,78099.0,63.2874,63.3712,63.2036,63.306,78099.0
2016-01-27 11:00:00,67.98,68.12,67.92,68.06,35128.0,63.306,63.4364,63.2502,63.3805,35128.0
2016-01-27 11:05:00,68.06,68.22,68.05,68.13,24674.0,63.3805,63.5295,63.3712,63.4457,24674.0
2016-01-27 11:10:00,68.1,68.11,67.85,67.99,15764.0,63.4178,63.4271,63.185,63.3154,15764.0
2016-01-27 11:15:00,67.94,68.15,67.86,68.11,19441.0,63.2688,63.4643,63.1943,63.4271,19441.0
2016-01-27 11:20:00,68.11,68.19,68.02,68.02,39433.0,63.4271,63.5016,63.3433,63.3433,39433.0
2016-01-27 11:25:00,67.99,68.02,67.86,67.97,31970.0,63.3154,63.3433,63.1943,63.2967,31970.0
2016-01-27 11:30:00,67.96,68.03,67.93,68.0,25400.0,63.2874,63.3526,63.2595,63.3247,25400.0
2016-01-27 11:35:00,68.0,68.14,67.96,68.12,70207.0,63.3247,63.455,63.2874,63.4364,70207.0
2016-01-27 11:40:00,68.14,68.17,68.01,68.1,20001.0,63.455,63.483,63.334,63.4178,20001.0
2016-01-27 11:45:00,68.13,68.14,67.9,67.93,39073.0,63.4457,63.455,63.2315,63.2595,39073.0
2016-01-27 11:50:00,67.93,67.96,67.86,67.86,18756.0,63.2595,63.2874,63.1943,63.1943,18756.0
2016-01-27 11:55:00,67.87,68.22,67.85,68.15,17295.0,63.2036,63.5295,63.185,63.4643,17295.0
2016-01-27 12:00:00,68.16,68.47,68.07,68.23,39873.0,63.4737,63.7623,63.3898,63.5388,39873.0
2016-01-27 12:05:00,68.23,68.27,68.13,68.17,24986.0,63.5388,63.5761,63.4457,63.483,24986.0
2016-01-27 12:10:00,68.15,68.5,68.11,68.5,14552.0,63.4643,63.7903,63.4271,63.7903,14552.0
2016-01-27 12:15:00,68.5,68.66,68.44,68.6,9898.0,63.7903,63.9393,63.7344,63.8834,9898.0
2016-01-27 12:20:00,68.59,68.59,68.31,68.31,10523.0,63.8741,63.8741,63.6133,63.6133,10523.0
2016-01-27 12:25:00,68.31,68.43,68.16,68.2,11677.0,63.6133,63.7251,63.4737,63.5109,11677.0
2016-01-27 12:30:00,68.14,68.23,68.06,68.06,12868.0,63.455,63.5388,63.3805,63.3805,12868.0
2016-01-27 12:35:00,68.03,68.05,67.91,67.98,21269.0,63.3526,63.3712,63.2409,63.306,21269.0
2016-01-27 12:40:00,67.99,68.12,67.97,68.07,28276.0,63.3154,63.4364,63.2967,63.3898,28276.0
2016-01-27 12:45:00,68.03,68.2,67.99,67.99,42459.0,63.3526,63.5109,63.3154,63.3154,42459.0
2016-01-27 12:50:00,67.98,67.99,67.86,67.92,19957.0,63.306,63.3154,63.1943,63.2502,19957.0
2016-01-27 12:55:00,67.91,67.92,67.64,67.64,65024.0,63.2409,63.2502,62.9894,62.9894,65024.0
2016-01-27 13:00:00,67.63,67.91,67.56,67.87,26755.0,62.9801,63.2409,62.9149,63.2036,26755.0
2016-01-27 13:05:00,67.83,68.16,67.83,68.13,42945.0,63.1664,63.4737,63.1664,63.4457,42945.0
2016-01-27 13:10:00,68.11,68.25,68.04,68.04,20770.0,63.4271,63.5575,63.3619,63.3619,20770.0
2016-01-27 13:15:00,68.0,68.04,67.88,67.91,11774.0,63.3247,63.3619,63.2129,63.2409,11774.0
2016-01-27 13:20:00,67.94,68.04,67.88,67.99,9629.0,63.2688,63.3619,63.2129,63.3154,9629.0
2016-01-27 13:25:00,68.0,68.05,67.89,67.91,13844.0,63.3247,63.3712,63.2222,63.2409,13844.0
2016-01-27 13:30:00,67.89,68.04,67.89,68.0,16852.0,63.2222,63.3619,63.2222,63.3247,16852.0
2016-01-27 13:35:00,68.0,68.05,67.93,67.98,13956.0,63.3247,63.3712,63.2595,63.306,13956.0
2016-01-27 13:40:00,67.99,68.01,67.88,67.94,16880.0,63.3154,63.334,63.2129,63.2688,16880.0
2016-01-27 13:45:00,67.96,68.02,67.88,67.99,20832.0,63.2874,63.3433,63.2129,63.3154,20832.0
2016-01-27 13:50:00,67.98,68.05,67.92,67.97,18701.0,63.306,63.3712,63.2502,63.2967,18701.0
2016-01-27 13:55:00,67.95,68.09,67.95,67.97,27901.0,63.2781,63.4085,63.2781,63.2967,27901.0
2016-01-27 14:00:00,67.97,68.14,67.74,67.95,74379.0,63.2967,63.455,63.0825,63.2781,74379.0
2016-01-27 14:05:00,67.94,67.96,67.52,67.55,39799.0,63.2688,63.2874,62.8777,62.9056,39799.0
2016-01-27 14:10:00,67.47,67.56,67.28,67.46,52228.0,62.8311,62.9149,62.6542,62.8218,52228.0
2016-01-27 14:15:00,67.48,67.88,67.46,67.81,88586.0,62.8404,63.2129,62.8218,63.1477,88586.0
2016-01-27 14:20:00,67.85,68.03,67.74,67.8,39640.0,63.185,63.3526,63.0825,63.1384,39640.0
2016-01-27 14:25:00,67.81,67.92,67.67,67.79,27064.0,63.1477,63.2502,63.0174,63.1291,27064.0
2016-01-27 14:30:00,67.74,67.9,67.69,67.89,29650.0,63.0825,63.2315,63.036,63.2222,29650.0
2016-01-27 14:35:00,67.87,67.92,67.54,67.57,224374.0,63.2036,63.2502,62.8963,62.9242,224374.0
2016-01-27 14:40:00,67.52,67.69,67.51,67.61,120842.0,62.8777,63.036,62.8684,62.9615,120842.0
2016-01-27 14:45:00,67.62,67.82,67.5,67.71,57879.0,62.9708,63.157,62.859,63.0546,57879.0
2016-01-27 14:50:00,67.71,67.97,67.67,67.67,37775.0,63.0546,63.2967,63.0174,63.0174,37775.0
2016-01-27 14:55:00,67.66,67.72,67.34,67.42,32034.0,63.008,63.0639,62.71,62.7845,32034.0
2016-01-27 15:00:00,67.42,67.44,67.06,67.22,44876.0,62.7845,62.8032,62.4493,62.5983,44876.0
2016-01-27 15:05:00,67.22,67.45,67.06,67.43,28454.0,62.5983,62.8125,62.4493,62.7939,28454.0
2016-01-27 15:10:00,67.42,67.42,67.01,67.04,22928.0,62.7845,62.7845,62.4027,62.4307,22928.0
2016-01-27 15:15:00,67.06,67.21,67.01,67.12,29660.0,62.4493,62.589,62.4027,62.5052,29660.0
2016-01-27 15:20:00,67.12,67.39,67.04,67.32,25170.0,62.5052,62.7566,62.4307,62.6914,25170.0
2016-01-27 15:25:00,67.32,67.63,67.27,67.48,75491.0,62.6914,62.9801,62.6449,62.8404,75491.0
2016-01-27 15:30:00,67.48,67.54,67.38,67.44,81177.0,62.8404,62.8963,62.7473,62.8032,81177.0
2016-01-27 15:35:00,67.43,67.59,67.23,67.24,64061.0,62.7939,62.9429,62.6076,62.6169,64061.0
2016-01-27 15:40:00,67.22,67.45,67.16,67.4,71139.0,62.5983,62.8125,62.5424,62.7659,71139.0
2016-01-27 15:45:00,67.38,67.51,67.31,67.43,87061.0,62.7473,62.8684,62.6821,62.7939,87061.0
2016-01-27 15:50:00,67.43,67.46,67.21,67.29,89069.0,62.7939,62.8218,62.589,62.6635,89069.0
2016-01-27 15:55:00,67.29,67.51,67.25,67.47,136424.0,62.6635,62.8684,62.6262,62.8311,136424.0
2016-01-28 09:30:00,68.79,70.39,68.79,69.05,133739.0,64.0603,65.5503,64.0603,64.3025,133739.0
2016-01-28 09:35:00,68.93,69.67,68.56,69.66,80697.0,64.1907,64.8798,63.8462,64.8705,80697.0
2016-01-28 09:40:00,69.67,70.37,69.53,70.11,122973.0,64.8798,65.5317,64.7495,65.2896,122973.0
2016-01-28 09:45:00,70.04,70.04,69.4,69.63,101289.0,65.2244,65.2244,64.6284,64.8426,101289.0
2016-01-28 09:50:00,69.68,69.9,69.44,69.56,64268.0,64.8892,65.094,64.6657,64.7774,64268.0
2016-01-28 09:55:00,69.56,69.67,69.45,69.55,96764.0,64.7774,64.8798,64.675,64.7681,96764.0
2016-01-28 10:00:00,69.52,69.7,68.75,68.78,106414.0,64.7402,64.9078,64.0231,64.051,106414.0
2016-01-28 10:05:00,68.84,68.9,68.4,68.49,57945.0,64.1069,64.1628,63.6972,63.781,57945.0
2016-01-28 10:10:00,68.49,68.52,67.45,67.6,116562.0,63.781,63.8089,62.8125,62.9522,116562.0
2016-01-28 10:15:00,67.61,67.97,67.53,67.82,59826.0,62.9615,63.2967,62.887,63.157,59826.0
2016-01-28 10:20:00,67.82,67.9,67.32,67.86,135531.0,63.157,63.2315,62.6914,63.1943,135531.0
2016-01-28 10:25:00,67.86,68.36,67.85,68.0,204283.0,63.1943,63.6599,63.185,63.3247,204283.0
2016-01-28 10:30:00,68.0,68.41,68.0,68.24,103240.0,63.3247,63.7065,63.3247,63.5482,103240.0
2016-01-28 10:35:00,68.25,68.87,68.25,68.8,59174.0,63.5575,64.1348,63.5575,64.0697,59174.0
2016-01-28 10:40:00,68.77,69.16,68.74,69.1,97977.0,64.0417,64.4049,64.0138,64.349,97977.0
2016-01-28 10:45:00,69.09,69.65,69.03,69.35,79763.0,64.3397,64.8612,64.2838,64.5818,79763.0
2016-01-28 10:50:00,69.41,69.52,69.0,69.05,65477.0,64.6377,64.7402,64.2559,64.3025,65477.0
2016-01-28 10:55:00,69.05,69.1,68.44,68.45,42283.0,64.3025,64.349,63.7344,63.7437,42283.0
2016-01-28 11:00:00,68.44,68.62,68.32,68.57,45983.0,63.7344,63.902,63.6227,63.8555,45983.0
2016-01-28 11:05:00,68.58,69.08,68.53,68.97,61842.0,63.8648,64.3304,63.8182,64.228,61842.0
2016-01-28 11:10:00,68.97,69.22,68.83,68.84,34315.0,64.228,64.4608,64.0976,64.1069,34315.0
2016-01-28 11:15:00,68.87,69.19,68.84,68.95,49491.0,64.1348,64.4328,64.1069,64.2093,49491.0
2016-01-28 11:20:00,69.01,69.19,68.89,69.12,29249.0,64.2652,64.4328,64.1535,64.3677,29249.0
2016-01-28 11:25:00,69.11,69.18,68.8,68.93,68446.0,64.3583,64.4235,64.0697,64.1907,68446.0
2016-01-28 11:30:00,68.89,68.94,68.23,68.38,47332.0,64.1535,64.2,63.5388,63.6785,47332.0
2016-01-28 11:35:00,68.39,68.52,68.32,68.45,17040.0,63.6878,63.8089,63.6227,63.7437,17040.0
2016-01-28 11:40:00,68.48,68.63,68.15,68.31,25212.0,63.7717,63.9113,63.4643,63.6133,25212.0
2016-01-28 11:45:00,68.35,68.39,68.09,68.16,39094.0,63.6506,63.6878,63.4085,63.4737,39094.0
2016-01-28 11:50:00,68.18,68.2,68.03,68.05,19598.0,63.4923,63.5109,63.3526,63.3712,19598.0
2016-01-28 11:55:00,68.08,68.08,67.77,67.77,19366.0,63.3992,63.3992,63.1105,63.1105,19366.0
2016-01-28 12:00:00,67.76,68.06,67.76,67.99,20984.0,63.1012,63.3805,63.1012,63.3154,20984.0
2016-01-28 12:05:00,67.97,68.21,67.58,67.63,29326.0,63.2967,63.5202,62.9335,62.9801,29326.0
2016-01-28 12:10:00,67.68,67.74,67.48,67.64,46348.0,63.0267,63.0825,62.8404,62.9894,46348.0
2016-01-28 12:15:00,67.65,67.83,67.64,67.75,35975.0,62.9987,63.1664,62.9894,63.0919,35975.0
2016-01-28 12:20:00,67.75,68.05,67.74,68.05,33101.0,63.0919,63.3712,63.0825,63.3712,33101.0
2016-01-28 12:25:00,68.02,68.17,67.89,68.16,27742.0,63.3433,63.483,63.2222,63.4737,27742.0
2016-01-28 12:30:00,68.17,68.22,68.05,68.13,20386.0,63.483,63.5295,63.3712,63.4457,20386.0
2016-01-28 12:35:00,68.12,68.24,68.04,68.04,26492.0,63.4364,63.5482,63.3619,63.3619,26492.0
2016-01-28 12:40:00,68.04,68.19,67.95,68.0,39149.0,63.3619,63.5016,63.2781,63.3247,39149.0
2016-01-28 12:45:00,67.98,68.06,67.79,67.97,23151.0,63.306,63.3805,63.1291,63.2967,23151.0
2016-01-28 12:50:00,67.97,68.02,67.54,67.56,19586.0,63.2967,63.3433,62.8963,62.9149,19586.0
2016-01-28 12:55:00,67.58,67.59,67.17,67.36,23211.0,62.9335,62.9429,62.5517,62.7287,23211.0
2016-01-28 13:00:00,67.35,67.4,67.21,67.25,32421.0,62.7194,62.7659,62.589,62.6262,32421.0
2016-01-28 13:05:00,67.24,67.44,67.2,67.42,51840.0,62.6169,62.8032,62.5797,62.7845,51840.0
2016-01-28 13:10:00,67.42,67.52,67.37,67.45,30655.0,62.7845,62.8777,62.738,62.8125,30655.0
2016-01-28 13:15:00,67.46,67.47,66.98,67.01,46489.0,62.8218,62.8311,62.3748,62.4027,46489.0
2016-01-28 13:20:00,67.02,67.07,66.97,67.03,55860.0,62.412,62.4586,62.3655,62.4214,55860.0
2016-01-28 13:25:00,67.03,67.1,66.82,66.93,39765.0,62.4214,62.4865,62.2258,62.3282,39765.0
2016-01-28 13:30:00,66.94,66.99,66.54,66.93,92492.0,62.3375,62.3841,61.965,62.3282,92492.0
2016-01-28 13:35:00,66.94,67.0,66.82,66.89,32433.0,62.3375,62.3934,62.2258,62.291,32433.0
2016-01-28 13:40:00,66.9,66.99,66.8,66.86,49623.0,62.3003,62.3841,62.2072,62.263,49623.0
2016-01-28 13:45:00,66.86,67.01,66.82,67.0,34898.0,62.263,62.4027,62.2258,62.3934,34898.0
2016-01-28 13:50:00,67.01,67.03,66.83,66.86,41792.0,62.4027,62.4214,62.2351,62.263,41792.0
2016-01-28 13:55:00,66.9,66.98,66.52,66.55,23571.0,62.3003,62.3748,61.9464,61.9744,23571.0
2016-01-28 14:00:00,66.51,66.99,66.51,66.99,50574.0,61.9371,62.3841,61.9371,62.3841,50574.0
2016-01-28 14:05:00,67.02,67.17,66.85,66.85,47976.0,62.412,62.5517,62.2537,62.2537,47976.0
2016-01-28 14:10:00,66.86,66.89,66.65,66.89,42299.0,62.263,62.291,62.0675,62.291,42299.0
2016-01-28 14:15:00,66.87,67.03,66.82,66.82,50466.0,62.2724,62.4214,62.2258,62.2258,50466.0
2016-01-28 14:20:00,66.76,66.76,66.31,66.34,23540.0,62.1699,62.1699,61.7509,61.7788,23540.0
2016-01-28 14:25:00,66.33,66.73,66.32,66.73,32950.0,61.7695,62.142,61.7602,62.142,32950.0
2016-01-28 14:30:00,66.74,67.38,66.74,67.3,104288.0,62.1513,62.7473,62.1513,62.6728,104288.0
2016-01-28 14:35:00,67.25,67.25,66.98,67.0,27289.0,62.6262,62.6262,62.3748,62.3934,27289.0
2016-01-28 14:40:00,66.99,67.13,66.91,67.01,52878.0,62.3841,62.5145,62.3096,62.4027,52878.0
2016-01-28 14:45:00,67.02,67.15,66.91,66.93,37989.0,62.412,62.5331,62.3096,62.3282,37989.0
2016-01-28 14:50:00,66.92,66.92,66.82,66.86,37388.0,62.3189,62.3189,62.2258,62.263,37388.0
2016-01-28 14:55:00,66.87,66.9,66.75,66.89,43139.0,62.2724,62.3003,62.1606,62.291,43139.0
2016-01-28 15:00:00,66.88,67.05,66.83,67.03,45099.0,62.2817,62.44,62.2351,62.4214,45099.0
2016-01-28 15:05:00,67.01,67.16,66.98,67.1,38172.0,62.4027,62.5424,62.3748,62.4865,38172.0
2016-01-28 15:10:00,67.11,67.32,67.1,67.14,28974.0,62.4959,62.6914,62.4865,62.5238,28974.0
2016-01-28 15:15:00,67.16,67.23,67.07,67.09,38381.0,62.5424,62.6076,62.4586,62.4772,38381.0
2016-01-28 15:20:00,67.08,67.13,67.05,67.09,33788.0,62.4679,62.5145,62.44,62.4772,33788.0
2016-01-28 15:25:00,67.1,67.22,67.07,67.13,56181.0,62.4865,62.5983,62.4586,62.5145,56181.0
2016-01-28 15:30:00,67.11,67.3,67.1,67.2,57073.0,62.4959,62.6728,62.4865,62.5797,57073.0
2016-01-28 15:35:00,67.21,67.29,67.13,67.13,103346.0,62.589,62.6635,62.5145,62.5145,103346.0
2016-01-28 15:40:00,67.14,67.2,67.09,67.15,143032.0,62.5238,62.5797,62.4772,62.5331,143032.0
2016-01-28 15:45:00,67.16,67.53,67.09,67.51,143792.0,62.5424,62.887,62.4772,62.8684,143792.0
2016-01-28 15:50:00,67.5,67.53,67.42,67.48,168259.0,62.859,62.887,62.7845,62.8404,168259.0
2016-01-28 15:55:00,67.49,67.58,67.48,67.5,238038.0,62.8497,62.9335,62.8404,62.859,238038.0
2016-01-29 09:30:00,68.0,69.44,67.75,68.89,302033.0,63.3247,64.6657,63.0919,64.1535,302033.0
2016-01-29 09:35:00,69.02,69.04,68.61,68.69,45605.0,64.2745,64.2932,63.8927,63.9672,45605.0
2016-01-29 09:40:00,68.67,69.0,68.57,68.82,34414.0,63.9486,64.2559,63.8555,64.0883,34414.0
2016-01-29 09:45:00,68.9,69.16,68.73,68.99,57520.0,64.1628,64.4049,64.0045,64.2466,57520.0
2016-01-29 09:50:00,68.99,69.67,68.95,69.51,43178.0,64.2466,64.8798,64.2093,64.7308,43178.0
2016-01-29 09:55:00,69.47,69.47,69.04,69.07,70518.0,64.6936,64.6936,64.2932,64.3211,70518.0
2016-01-29 10:00:00,69.16,69.43,69.05,69.28,59693.0,64.4049,64.6563,64.3025,64.5167,59693.0
2016-01-29 10:05:00,69.25,69.38,68.95,69.33,62997.0,64.4887,64.6098,64.2093,64.5632,62997.0
2016-01-29 10:10:00,69.3,69.39,69.26,69.36,98286.0,64.5353,64.6191,64.498,64.5912,98286.0
2016-01-29 10:15:00,69.37,69.93,69.34,69.91,129527.0,64.6005,65.122,64.5725,65.1033,129527.0
2016-01-29 10:20:00,69.92,69.98,69.84,69.85,134376.0,65.1127,65.1685,65.0382,65.0475,134376.0
2016-01-29 10:25:00,69.82,69.95,69.69,69.86,148406.0,65.0195,65.1406,64.8985,65.0568,148406.0
2016-01-29 10:30:00,69.85,69.97,69.77,69.82,49383.0,65.0475,65.1592,64.973,65.0195,49383.0
2016-01-29 10:35:00,69.81,70.36,69.8,70.36,57286.0,65.0102,65.5224,65.0009,65.5224,57286.0
2016-01-29 10:40:00,70.36,70.4,70.06,70.09,57338.0,65.5224,65.5597,65.243,65.271,57338.0
2016-01-29 10:45:00,70.09,70.41,70.08,70.31,118672.0,65.271,65.569,65.2617,65.4758,118672.0
2016-01-29 10:50:00,70.29,70.29,69.82,69.85,37676.0,65.4572,65.4572,65.0195,65.0475,37676.0
2016-01-29 10:55:00,69.9,69.99,69.82,69.91,28560.0,65.094,65.1778,65.0195,65.1033,28560.0
2016-01-29 11:00:00,69.93,70.34,69.93,70.34,18573.0,65.122,65.5038,65.122,65.5038,18573.0
2016-01-29 11:05:00,70.34,70.4,70.05,70.05,136951.0,65.5038,65.5597,65.2337,65.2337,136951.0
2016-01-29 11:10:00,70.08,70.42,70.07,70.3,147392.0,65.2617,65.5783,65.2523,65.4665,147392.0
2016-01-29 11:15:00,70.3,70.31,69.98,69.99,141587.0,65.4665,65.4758,65.1685,65.1778,141587.0
2016-01-29 11:20:00,70.0,70.11,69.99,70.03,49862.0,65.1872,65.2896,65.1778,65.2151,49862.0
2016-01-29 11:25:00,70.03,70.04,69.78,69.8,54139.0,65.2151,65.2244,64.9823,65.0009,54139.0
2016-01-29 11:30:00,69.8,69.84,69.62,69.84,50332.0,65.0009,65.0382,64.8333,65.0382,50332.0
2016-01-29 11:35:00,69.83,69.94,69.65,69.76,26272.0,65.0288,65.1313,64.8612,64.9637,26272.0
2016-01-29 11:40:00,69.79,69.91,69.78,69.9,16267.0,64.9916,65.1033,64.9823,65.094,16267.0
2016-01-29 11:45:00,69.92,70.12,69.88,70.0,72351.0,65.1127,65.2989,65.0754,65.1872,72351.0
2016-01-29 11:50:00,69.98,70.11,69.95,69.96,76636.0,65.1685,65.2896,65.1406,65.1499,76636.0
2016-01-29 11:55:00,69.96,70.01,69.93,69.93,22695.0,65.1499,65.1965,65.122,65.122,22695.0
2016-01-29 12:00:00,69.94,69.94,69.76,69.88,21703.0,65.1313,65.1313,64.9637,65.0754,21703.0
2016-01-29 12:05:00,69.91,70.04,69.86,69.86,18055.0,65.1033,65.2244,65.0568,65.0568,18055.0
2016-01-29 12:10:00,69.88,70.04,69.86,70.04,13193.0,65.0754,65.2244,65.0568,65.2244,13193.0
2016-01-29 12:15:00,70.06,70.33,69.98,70.3,42826.0,65.243,65.4945,65.1685,65.4665,42826.0
2016-01-29 12:20:00,70.33,70.45,70.3,70.33,32358.0,65.4945,65.6062,65.4665,65.4945,32358.0
2016-01-29 12:25:00,70.35,70.35,70.08,70.08,31061.0,65.5131,65.5131,65.2617,65.2617,31061.0
2016-01-29 12:30:00,70.1,70.19,70.06,70.18,13530.0,65.2803,65.3641,65.243,65.3548,13530.0
2016-01-29 12:35:00,70.19,70.46,70.18,70.42,10724.0,65.3641,65.6155,65.3548,65.5783,10724.0
2016-01-29 12:40:00,70.46,70.52,70.41,70.41,11180.0,65.6155,65.6714,65.569,65.569,11180.0
2016-01-29 12:45:00,70.42,70.43,70.32,70.38,16617.0,65.5783,65.5876,65.4852,65.541,16617.0
2016-01-29 12:50:00,70.4,70.57,70.4,70.57,16589.0,65.5597,65.718,65.5597,65.718,16589.0
2016-01-29 12:55:00,70.57,70.66,70.54,70.62,21861.0,65.718,65.8018,65.69,65.7645,21861.0
2016-01-29 13:00:00,70.62,70.7,70.52,70.59,35791.0,65.7645,65.839,65.6714,65.7366,35791.0
2016-01-29 13:05:00,70.56,70.6,70.42,70.46,27583.0,65.7086,65.7459,65.5783,65.6155,27583.0
2016-01-29 13:10:00,70.44,70.66,70.44,70.64,39628.0,65.5969,65.8018,65.5969,65.7831,39628.0
2016-01-29 13:15:00,70.66,70.89,70.64,70.86,48281.0,65.8018,66.016,65.7831,65.988,48281.0
2016-01-29 13:20:00,70.86,71.07,70.86,71.03,35835.0,65.988,66.1836,65.988,66.1463,35835.0
2016-01-29 13:25:00,71.05,71.27,70.98,71.22,50182.0,66.165,66.3698,66.0998,66.3233,50182.0
2016-01-29 13:30:00,71.23,71.24,71.1,71.13,99675.0,66.3326,66.3419,66.2115,66.2395,99675.0
2016-01-29 13:35:00,71.14,71.19,70.96,71.01,95757.0,66.2488,66.2953,66.0811,66.1277,95757.0
2016-01-29 13:40:00,71.03,71.09,70.94,71.04,40917.0,66.1463,66.2022,66.0625,66.1556,40917.0
2016-01-29 13:45:00,71.02,71.03,70.86,71.01,98113.0,66.137,66.1463,65.988,66.1277,98113.0
2016-01-29 13:50:00,71.02,71.02,70.7,70.71,29484.0,66.137,66.137,65.839,65.8483,29484.0
2016-01-29 13:55:00,70.71,70.79,70.67,70.73,46998.0,65.8483,65.9228,65.8111,65.867,46998.0
2016-01-29 14:00:00,70.73,70.75,70.59,70.61,17519.0,65.867,65.8856,65.7366,65.7552,17519.0
2016-01-29 14:05:00,70.63,70.67,70.44,70.45,19107.0,65.7738,65.8111,65.5969,65.6062,19107.0
2016-01-29 14:10:00,70.42,70.57,70.4,70.46,43392.0,65.5783,65.718,65.5597,65.6155,43392.0
2016-01-29 14:15:00,70.48,70.52,70.39,70.45,66307.0,65.6342,65.6714,65.5503,65.6062,66307.0
2016-01-29 14:20:00,70.45,70.54,70.42,70.43,52855.0,65.6062,65.69,65.5783,65.5876,52855.0
2016-01-29 14:25:00,70.43,70.46,70.27,70.32,59942.0,65.5876,65.6155,65.4386,65.4852,59942.0
2016-01-29 14:30:00,70.32,70.32,70.03,70.09,43446.0,65.4852,65.4852,65.2151,65.271,43446.0
2016-01-29 14:35:00,70.09,70.14,69.96,70.0,62895.0,65.271,65.3175,65.1499,65.1872,62895.0
2016-01-29 14:40:00,69.99,70.04,69.93,69.93,75351.0,65.1778,65.2244,65.122,65.122,75351.0
2016-01-29 14:45:00,69.94,70.06,69.93,70.0,85448.0,65.1313,65.243,65.122,65.1872,85448.0
2016-01-29 14:50:00,70.01,70.02,69.81,69.82,66408.0,65.1965,65.2058,65.0102,65.0195,66408.0
2016-01-29 14:55:00,69.82,69.82,69.66,69.68,56350.0,65.0195,65.0195,64.8705,64.8892,56350.0
2016-01-29 15:00:00,69.69,69.76,69.67,69.7,117503.0,64.8985,64.9637,64.8798,64.9078,117503.0
2016-01-29 15:05:00,69.7,69.72,69.64,69.71,89270.0,64.9078,64.9264,64.8519,64.9171,89270.0
2016-01-29 15:10:00,69.7,69.92,69.68,69.86,52058.0,64.9078,65.1127,64.8892,65.0568,52058.0
2016-01-29 15:15:00,69.86,69.86,69.71,69.76,52099.0,65.0568,65.0568,64.9171,64.9637,52099.0
2016-01-29 15:20:00,69.76,69.8,69.71,69.79,56064.0,64.9637,65.0009,64.9171,64.9916,56064.0
2016-01-29 15:25:00,69.8,69.97,69.76,69.93,75377.0,65.0009,65.1592,64.9637,65.122,75377.0
2016-01-29 15:30:00,69.94,69.97,69.78,69.9,56486.0,65.1313,65.1592,64.9823,65.094,56486.0
2016-01-29 15:35:00,69.91,69.96,69.8,69.8,68757.0,65.1033,65.1499,65.0009,65.0009,68757.0
2016-01-29 15:40:00,69.81,69.85,69.69,69.73,153196.0,65.0102,65.0475,64.8985,64.9357,153196.0
2016-01-29 15:45:00,69.73,69.84,69.73,69.77,212057.0,64.9357,65.0382,64.9357,64.973,212057.0
2016-01-29 15:50:00,69.77,69.82,69.69,69.7,243369.0,64.973,65.0195,64.8985,64.9078,243369.0
2016-01-29 15:55:00,69.71,69.74,69.55,69.59,439383.0,64.9171,64.945,64.7681,64.8053,439383.0
2016-02-01 09:30:00,69.45,69.99,69.29,69.79,38832.0,64.675,65.1778,64.526,64.9916,38832.0
2016-02-01 09:35:00,69.8,70.44,69.68,70.28,44129.0,65.0009,65.5969,64.8892,65.4479,44129.0
2016-02-01 09:40:00,70.32,70.44,69.62,69.78,31664.0,65.4852,65.5969,64.8333,64.9823,31664.0
2016-02-01 09:45:00,69.78,69.85,69.46,69.54,179624.0,64.9823,65.0475,64.6843,64.7588,179624.0
2016-02-01 09:50:00,69.56,69.9,69.18,69.82,101442.0,64.7774,65.094,64.4235,65.0195,101442.0
2016-02-01 09:55:00,69.78,70.05,69.71,69.9,36025.0,64.9823,65.2337,64.9171,65.094,36025.0
2016-02-01 10:00:00,70.0,70.05,69.55,69.58,41733.0,65.1872,65.2337,64.7681,64.796,41733.0
2016-02-01 10:05:00,69.58,70.37,69.55,70.37,68488.0,64.796,65.5317,64.7681,65.5317,68488.0
2016-02-01 10:10:00,70.42,70.46,70.04,70.04,56248.0,65.5783,65.6155,65.2244,65.2244,56248.0
2016-02-01 10:15:00,70.01,70.19,69.82,70.12,53766.0,65.1965,65.3641,65.0195,65.2989,53766.0
2016-02-01 10:20:00,70.1,70.41,69.95,69.95,77756.0,65.2803,65.569,65.1406,65.1406,77756.0
2016-02-01 10:25:00,69.94,70.04,69.71,69.8,75763.0,65.1313,65.2244,64.9171,65.0009,75763.0
2016-02-01 10:30:00,69.77,70.24,69.73,70.08,54381.0,64.973,65.4107,64.9357,65.2617,54381.0
2016-02-01 10:35:00,70.07,70.29,70.06,70.06,41999.0,65.2523,65.4572,65.243,65.243,41999.0
2016-02-01 10:40:00,70.07,70.36,69.99,70.33,144465.0,65.2523,65.5224,65.1778,65.4945,144465.0
2016-02-01 10:45:00,70.32,70.78,70.27,70.76,139618.0,65.4852,65.9135,65.4386,65.8949,139618.0
2016-02-01 10:50:00,70.76,70.81,70.5,70.52,26538.0,65.8949,65.9415,65.6528,65.6714,26538.0
2016-02-01 10:55:00,70.54,70.87,70.54,70.8,37890.0,65.69,65.9973,65.69,65.9321,37890.0
2016-02-01 11:00:00,70.79,70.79,70.44,70.51,29925.0,65.9228,65.9228,65.5969,65.6621,29925.0
2016-02-01 11:05:00,70.51,70.64,70.49,70.49,26991.0,65.6621,65.7831,65.6435,65.6435,26991.0
2016-02-01 11:10:00,70.49,70.59,70.4,70.56,37207.0,65.6435,65.7366,65.5597,65.7086,37207.0
2016-02-01 11:15:00,70.58,70.62,70.51,70.53,24423.0,65.7273,65.7645,65.6621,65.6807,24423.0
2016-02-01 11:20:00,70.53,70.59,70.39,70.43,30797.0,65.6807,65.7366,65.5503,65.5876,30797.0
2016-02-01 11:25:00,70.46,70.74,70.46,70.74,26219.0,65.6155,65.8763,65.6155,65.8763,26219.0
2016-02-01 11:30:00,70.75,70.77,70.54,70.68,31718.0,65.8856,65.9042,65.69,65.8204,31718.0
2016-02-01 11:35:00,70.7,70.96,70.68,70.96,98808.0,65.839,66.0811,65.8204,66.0811,98808.0
2016-02-01 11:40:00,70.97,70.97,70.86,70.86,41793.0,66.0905,66.0905,65.988,65.988,41793.0
2016-02-01 11:45:00,70.85,70.99,70.81,70.81,55703.0,65.9787,66.1091,65.9415,65.9415,55703.0
2016-02-01 11:50:00,70.82,71.03,70.66,70.99,75819.0,65.9508,66.1463,65.8018,66.1091,75819.0
2016-02-01 11:55:00,71.0,71.04,70.83,71.0,52338.0,66.1184,66.1556,65.9601,66.1184,52338.0
2016-02-01 12:00:00,71.03,71.12,70.94,70.96,15215.0,66.1463,66.2301,66.0625,66.0811,15215.0
2016-02-01 12:05:00,70.96,70.99,70.53,70.7,30759.0,66.0811,66.1091,65.6807,65.839,30759.0
2016-02-01 12:10:00,70.71,70.89,70.71,70.85,11462.0,65.8483,66.016,65.8483,65.9787,11462.0
2016-02-01 12:15:00,70.86,70.87,70.64,70.83,21340.0,65.988,65.9973,65.7831,65.9601,21340.0
2016-02-01 12:20:00,70.81,70.84,70.68,70.7,12525.0,65.9415,65.9694,65.8204,65.839,12525.0
2016-02-01 12:25:00,70.71,70.83,70.71,70.77,39449.0,65.8483,65.9601,65.8483,65.9042,39449.0
2016-02-01 12:30:00,70.78,70.85,70.75,70.76,17843.0,65.9135,65.9787,65.8856,65.8949,17843.0
2016-02-01 12:35:00,70.77,70.87,70.75,70.87,20675.0,65.9042,65.9973,65.8856,65.9973,20675.0
2016-02-01 12:40:00,70.86,71.0,70.83,70.99,8610.0,65.988,66.1184,65.9601,66.1091,8610.0
2016-02-01 12:45:00,70.99,70.99,70.83,70.92,13548.0,66.1091,66.1091,65.9601,66.0439,13548.0
2016-02-01 12:50:00,70.9,70.9,70.66,70.68,10914.0,66.0253,66.0253,65.8018,65.8204,10914.0
2016-02-01 12:55:00,70.69,70.73,70.54,70.59,10710.0,65.8297,65.867,65.69,65.7366,10710.0
2016-02-01 13:00:00,70.6,70.86,70.48,70.74,11162.0,65.7459,65.988,65.6342,65.8763,11162.0
2016-02-01 13:05:00,70.79,70.79,70.53,70.57,9000.0,65.9228,65.9228,65.6807,65.718,9000.0
2016-02-01 13:10:00,70.6,70.75,70.51,70.56,11279.0,65.7459,65.8856,65.6621,65.7086,11279.0
2016-02-01 13:15:00,70.61,70.74,70.51,70.74,12792.0,65.7552,65.8763,65.6621,65.8763,12792.0
2016-02-01 13:20:00,70.78,70.92,70.78,70.81,9724.0,65.9135,66.0439,65.9135,65.9415,9724.0
2016-02-01 13:25:00,70.86,71.08,70.83,71.06,10172.0,65.988,66.1929,65.9601,66.1743,10172.0
2016-02-01 13:30:00,71.07,71.07,70.73,70.76,243650.0,66.1836,66.1836,65.867,65.8949,243650.0
2016-02-01 13:35:00,70.78,70.93,70.7,70.84,15463.0,65.9135,66.0532,65.839,65.9694,15463.0
2016-02-01 13:40:00,70.86,71.0,70.83,70.85,8129.0,65.988,66.1184,65.9601,65.9787,8129.0
2016-02-01 13:45:00,70.84,71.18,70.83,71.18,18215.0,65.9694,66.286,65.9601,66.286,18215.0
2016-02-01 13:50:00,71.18,71.2,70.92,70.95,13291.0,66.286,66.3046,66.0439,66.0718,13291.0
2016-02-01 13:55:00,70.96,71.17,70.93,71.17,14084.0,66.0811,66.2767,66.0532,66.2767,14084.0
2016-02-01 14:00:00,71.15,71.2,71.1,71.15,17587.0,66.2581,66.3046,66.2115,66.2581,17587.0
2016-02-01 14:05:00,71.13,71.18,70.85,70.85,18491.0,66.2395,66.286,65.9787,65.9787,18491.0
2016-02-01 14:10:00,70.85,70.93,70.74,70.81,21920.0,65.9787,66.0532,65.8763,65.9415,21920.0
2016-02-01 14:15:00,70.81,70.96,70.71,70.88,11329.0,65.9415,66.0811,65.8483,66.0066,11329.0
2016-02-01 14:20:00,70.88,70.96,70.78,70.87,20365.0,66.0066,66.0811,65.9135,65.9973,20365.0
2016-02-01 14:25:00,70.89,71.05,70.85,71.03,75757.0,66.016,66.165,65.9787,66.1463,75757.0
2016-02-01 14:30:00,71.05,71.1,70.99,71.05,21625.0,66.165,66.2115,66.1091,66.165,21625.0
2016-02-01 14:35:00,71.05,71.14,70.98,71.12,28096.0,66.165,66.2488,66.0998,66.2301,28096.0
2016-02-01 14:40:00,71.13,71.23,71.09,71.13,21671.0,66.2395,66.3326,66.2022,66.2395,21671.0
2016-02-01 14:45:00,71.11,71.11,70.97,71.01,18852.0,66.2208,66.2208,66.0905,66.1277,18852.0
2016-02-01 14:50:00,71.02,71.05,70.94,71.03,22279.0,66.137,66.165,66.0625,66.1463,22279.0
2016-02-01 14:55:00,71.02,71.3,71.01,71.19,28366.0,66.137,66.3978,66.1277,66.2953,28366.0
2016-02-01 15:00:00,71.17,71.41,71.17,71.28,67325.0,66.2767,66.5002,66.2767,66.3791,67325.0
2016-02-01 15:05:00,71.29,71.29,71.15,71.18,52644.0,66.3885,66.3885,66.2581,66.286,52644.0
2016-02-01 15:10:00,71.17,71.23,70.99,71.1,27505.0,66.2767,66.3326,66.1091,66.2115,27505.0
2016-02-01 15:15:00,71.1,71.46,71.08,71.44,44236.0,66.2115,66.5468,66.1929,66.5281,44236.0
2016-02-01 15:20:00,71.45,71.51,71.4,71.44,39706.0,66.5375,66.5933,66.4909,66.5281,39706.0
2016-02-01 15:25:00,71.46,71.48,71.38,71.48,60459.0,66.5468,66.5654,66.4723,66.5654,60459.0
2016-02-01 15:30:00,71.48,71.5,71.29,71.32,147920.0,66.5654,66.584,66.3885,66.4164,147920.0
2016-02-01 15:35:00,71.32,71.43,71.13,71.14,82438.0,66.4164,66.5188,66.2395,66.2488,82438.0
2016-02-01 15:40:00,71.12,71.38,71.11,71.34,107827.0,66.2301,66.4723,66.2208,66.435,107827.0
2016-02-01 15:45:00,71.32,71.33,70.99,71.0,265724.0,66.4164,66.4257,66.1091,66.1184,265724.0
2016-02-01 15:50:00,71.01,71.07,70.93,71.01,229261.0,66.1277,66.1836,66.0532,66.1277,229261.0
2016-02-01 15:55:00,71.01,71.14,70.98,71.02,187481.0,66.1277,66.2488,66.0998,66.137,187481.0
2016-02-02 09:30:00,70.47,70.59,70.32,70.49,68454.0,65.6248,65.7366,65.4852,65.6435,68454.0
2016-02-02 09:35:00,70.53,70.77,70.45,70.6,17260.0,65.6807,65.9042,65.6062,65.7459,17260.0
2016-02-02 09:40:00,70.6,70.6,69.87,70.21,16157.0,65.7459,65.7459,65.0661,65.3827,16157.0
2016-02-02 09:45:00,70.23,70.25,70.05,70.18,14844.0,65.4013,65.42,65.2337,65.3548,14844.0
2016-02-02 09:50:00,70.13,70.31,69.99,70.24,12302.0,65.3082,65.4758,65.1778,65.4107,12302.0
2016-02-02 09:55:00,70.23,70.54,70.1,70.4,13807.0,65.4013,65.69,65.2803,65.5597,13807.0
2016-02-02 10:00:00,70.4,70.67,70.19,70.62,12849.0,65.5597,65.8111,65.3641,65.7645,12849.0
2016-02-02 10:05:00,70.61,71.01,70.57,71.0,49185.0,65.7552,66.1277,65.718,66.1184,49185.0
2016-02-02 10:10:00,70.95,71.0,70.45,70.52,58410.0,66.0718,66.1184,65.6062,65.6714,58410.0
2016-02-02 10:15:00,70.51,70.77,70.44,70.66,20360.0,65.6621,65.9042,65.5969,65.8018,20360.0
2016-02-02 10:20:00,70.63,70.65,70.47,70.58,45522.0,65.7738,65.7925,65.6248,65.7273,45522.0
2016-02-02 10:25:00,70.55,70.82,70.45,70.82,16851.0,65.6993,65.9508,65.6062,65.9508,16851.0
2016-02-02 10:30:00,70.8,70.9,70.71,70.71,122129.0,65.9321,66.0253,65.8483,65.8483,122129.0
2016-02-02 10:35:00,70.7,70.76,70.46,70.68,26707.0,65.839,65.8949,65.6155,65.8204,26707.0
2016-02-02 10:40:00,70.67,70.98,70.62,70.94,14141.0,65.8111,66.0998,65.7645,66.0625,14141.0
2016-02-02 10:45:00,70.94,71.31,70.86,71.31,60959.0,66.0625,66.4071,65.988,66.4071,60959.0
2016-02-02 10:50:00,71.31,71.43,71.26,71.41,36387.0,66.4071,66.5188,66.3605,66.5002,36387.0
2016-02-02 10:55:00,71.44,71.5,71.32,71.32,36734.0,66.5281,66.584,66.4164,66.4164,36734.0
2016-02-02 11:00:00,71.34,71.54,71.29,71.5,30725.0,66.435,66.6213,66.3885,66.584,30725.0
2016-02-02 11:05:00,71.49,71.78,71.48,71.73,43860.0,66.5747,66.8448,66.5654,66.7982,43860.0
2016-02-02 11:10:00,71.73,71.86,71.67,71.83,45844.0,66.7982,66.9193,66.7423,66.8913,45844.0
2016-02-02 11:15:00,71.82,71.99,71.79,71.91,131845.0,66.882,67.0403,66.8541,66.9658,131845.0
2016-02-02 11:20:00,71.91,71.93,71.72,71.84,79497.0,66.9658,66.9845,66.7889,66.9006,79497.0
2016-02-02 11:25:00,71.86,71.96,71.76,71.87,128604.0,66.9193,67.0124,66.8261,66.9286,128604.0
2016-02-02 11:30:00,71.86,72.21,71.82,72.11,86187.0,66.9193,67.2452,66.882,67.1521,86187.0
2016-02-02 11:35:00,72.09,72.25,72.0,72.21,58133.0,67.1335,67.2825,67.0496,67.2452,58133.0
2016-02-02 11:40:00,72.2,72.22,72.0,72.12,38682.0,67.2359,67.2545,67.0496,67.1614,38682.0
2016-02-02 11:45:00,72.1,72.15,71.99,72.1,80941.0,67.1428,67.1893,67.0403,67.1428,80941.0
2016-02-02 11:50:00,72.09,72.16,71.96,72.14,41457.0,67.1335,67.1986,67.0124,67.18,41457.0
2016-02-02 11:55:00,72.14,72.17,71.99,72.03,40770.0,67.18,67.208,67.0403,67.0776,40770.0
2016-02-02 12:00:00,72.03,72.05,71.97,71.98,90514.0,67.0776,67.0962,67.0217,67.031,90514.0
2016-02-02 12:05:00,71.96,72.04,71.78,71.82,155773.0,67.0124,67.0869,66.8448,66.882,155773.0
2016-02-02 12:10:00,71.82,71.83,71.58,71.75,66777.0,66.882,66.8913,66.6585,66.8168,66777.0
2016-02-02 12:15:00,71.75,71.9,71.73,71.81,89106.0,66.8168,66.9565,66.7982,66.8727,89106.0
2016-02-02 12:20:00,71.8,72.04,71.79,72.0,36699.0,66.8634,67.0869,66.8541,67.0496,36699.0
2016-02-02 12:25:00,72.0,72.02,71.79,71.99,21602.0,67.0496,67.0683,66.8541,67.0403,21602.0
2016-02-02 12:30:00,71.99,72.11,71.92,71.93,21356.0,67.0403,67.1521,66.9751,66.9845,21356.0
2016-02-02 12:35:00,71.95,72.32,71.94,72.32,18239.0,67.0031,67.3476,66.9938,67.3476,18239.0
2016-02-02 12:40:00,72.31,72.39,72.22,72.35,21865.0,67.3383,67.4128,67.2545,67.3756,21865.0
2016-02-02 12:45:00,72.36,72.45,72.25,72.25,19510.0,67.3849,67.4687,67.2825,67.2825,19510.0
2016-02-02 12:50:00,72.22,72.37,72.22,72.33,23336.0,67.2545,67.3942,67.2545,67.357,23336.0
2016-02-02 12:55:00,72.35,72.38,72.25,72.37,41536.0,67.3756,67.4035,67.2825,67.3942,41536.0
2016-02-02 13:00:00,72.37,72.37,71.98,72.04,46934.0,67.3942,67.3942,67.031,67.0869,46934.0
2016-02-02 13:05:00,72.03,72.22,72.02,72.07,35237.0,67.0776,67.2545,67.0683,67.1148,35237.0
2016-02-02 13:10:00,72.07,72.24,72.06,72.08,25869.0,67.1148,67.2731,67.1055,67.1241,25869.0
2016-02-02 13:15:00,72.08,72.12,71.99,72.09,16300.0,67.1241,67.1614,67.0403,67.1335,16300.0
2016-02-02 13:20:00,72.09,72.1,71.92,72.08,20317.0,67.1335,67.1428,66.9751,67.1241,20317.0
2016-02-02 13:25:00,72.06,72.38,72.06,72.34,22691.0,67.1055,67.4035,67.1055,67.3663,22691.0
2016-02-02 13:30:00,72.33,72.33,72.16,72.21,18773.0,67.357,67.357,67.1986,67.2452,18773.0
2016-02-02 13:35:00,72.22,72.23,72.03,72.03,48717.0,67.2545,67.2638,67.0776,67.0776,48717.0
2016-02-02 13:40:00,72.02,72.11,71.98,72.05,20821.0,67.0683,67.1521,67.031,67.0962,20821.0
2016-02-02 13:45:00,72.04,72.06,71.98,72.0,23231.0,67.0869,67.1055,67.031,67.0496,23231.0
2016-02-02 13:50:00,71.99,72.07,71.96,72.03,32676.0,67.0403,67.1148,67.0124,67.0776,32676.0
2016-02-02 13:55:00,72.03,72.07,71.94,71.99,47224.0,67.0776,67.1148,66.9938,67.0403,47224.0
2016-02-02 14:00:00,72.0,72.09,71.96,72.03,33869.0,67.0496,67.1335,67.0124,67.0776,33869.0
2016-02-02 14:05:00,72.02,72.07,71.97,72.0,35661.0,67.0683,67.1148,67.0217,67.0496,35661.0
2016-02-02 14:10:00,72.0,72.09,71.95,72.07,47676.0,67.0496,67.1335,67.0031,67.1148,47676.0
2016-02-02 14:15:00,72.07,72.17,72.02,72.02,15343.0,67.1148,67.208,67.0683,67.0683,15343.0
2016-02-02 14:20:00,72.0,72.02,71.89,71.91,20198.0,67.0496,67.0683,66.9472,66.9658,20198.0
2016-02-02 14:25:00,71.9,71.99,71.75,71.8,26149.0,66.9565,67.0403,66.8168,66.8634,26149.0
2016-02-02 14:30:00,71.81,71.91,71.76,71.89,19432.0,66.8727,66.9658,66.8261,66.9472,19432.0
2016-02-02 14:35:00,71.87,72.02,71.81,71.99,23803.0,66.9286,67.0683,66.8727,67.0403,23803.0
2016-02-02 14:40:00,71.99,72.01,71.89,71.96,12992.0,67.0403,67.059,66.9472,67.0124,12992.0
2016-02-02 14:45:00,71.93,71.94,71.86,71.93,13356.0,66.9845,66.9938,66.9193,66.9845,13356.0
2016-02-02 14:50:00,71.93,72.03,71.89,72.0,40865.0,66.9845,67.0776,66.9472,67.0496,40865.0
2016-02-02 14:55:00,72.0,72.02,71.97,71.98,28701.0,67.0496,67.0683,67.0217,67.031,28701.0
2016-02-02 15:00:00,71.99,72.03,71.95,72.0,61918.0,67.0403,67.0776,67.0031,67.0496,61918.0
2016-02-02 15:05:00,72.0,72.03,71.97,72.0,52595.0,67.0496,67.0776,67.0217,67.0496,52595.0
2016-02-02 15:10:00,72.0,72.0,71.82,71.86,31466.0,67.0496,67.0496,66.882,66.9193,31466.0
2016-02-02 15:15:00,71.83,72.02,71.83,72.01,29882.0,66.8913,67.0683,66.8913,67.059,29882.0
2016-02-02 15:20:00,72.0,72.05,71.98,72.02,100657.0,67.0496,67.0962,67.031,67.0683,100657.0
2016-02-02 15:25:00,72.01,72.04,71.92,71.96,104593.0,67.059,67.0869,66.9751,67.0124,104593.0
2016-02-02 15:30:00,71.97,72.12,71.91,72.02,74002.0,67.0217,67.1614,66.9658,67.0683,74002.0
2016-02-02 15:35:00,72.03,72.1,71.99,72.02,122722.0,67.0776,67.1428,67.0403,67.0683,122722.0
2016-02-02 15:40:00,72.01,72.06,71.94,72.01,93848.0,67.059,67.1055,66.9938,67.059,93848.0
2016-02-02 15:45:00,72.0,72.02,71.88,72.02,104232.0,67.0496,67.0683,66.9379,67.0683,104232.0
2016-02-02 15:50:00,72.0,72.01,71.86,71.98,97071.0,67.0496,67.059,66.9193,67.031,97071.0
2016-02-02 15:55:00,71.97,72.03,71.89,71.99,214274.0,67.0217,67.0776,66.9472,67.0403,214274.0
2016-02-03 09:30:00,72.58,72.71,72.09,72.25,59264.0,67.5898,67.7108,67.1335,67.2825,59264.0
2016-02-03 09:35:00,72.2,72.38,71.8,72.04,60607.0,67.2359,67.4035,66.8634,67.0869,60607.0
2016-02-03 09:40:00,72.06,72.1,71.25,71.31,44368.0,67.1055,67.1428,66.3512,66.4071,44368.0
2016-02-03 09:45:00,71.3,71.44,70.89,71.25,36654.0,66.3978,66.5281,66.016,66.3512,36654.0
2016-02-03 09:50:00,71.33,71.6,70.96,71.09,23506.0,66.4257,66.6771,66.0811,66.2022,23506.0
2016-02-03 09:55:00,71.15,71.36,70.95,70.95,50484.0,66.2581,66.4536,66.0718,66.0718,50484.0
2016-02-03 10:00:00,70.91,71.08,70.8,70.86,32896.0,66.0346,66.1929,65.9321,65.988,32896.0
2016-02-03 10:05:00,70.81,71.03,69.97,70.06,103307.0,65.9415,66.1463,65.1592,65.243,103307.0
2016-02-03 10:10:00,70.09,70.16,69.55,69.59,64623.0,65.271,65.3362,64.7681,64.8053,64623.0
2016-02-03 10:15:00,69.61,69.74,69.57,69.68,105750.0,64.824,64.945,64.7867,64.8892,105750.0
2016-02-03 10:20:00,69.66,69.68,69.42,69.68,107415.0,64.8705,64.8892,64.647,64.8892,107415.0
2016-02-03 10:25:00,69.67,69.68,69.14,69.31,111527.0,64.8798,64.8892,64.3863,64.5446,111527.0
2016-02-03 10:30:00,69.27,69.28,68.76,69.07,70218.0,64.5073,64.5167,64.0324,64.3211,70218.0
2016-02-03 10:35:00,69.06,69.11,68.59,69.11,88457.0,64.3118,64.3583,63.8741,64.3583,88457.0
2016-02-03 10:40:00,69.08,69.46,69.08,69.4,49487.0,64.3304,64.6843,64.3304,64.6284,49487.0
2016-02-03 10:45:00,69.37,69.59,69.12,69.15,48651.0,64.6005,64.8053,64.3677,64.3956,48651.0
2016-02-03 10:50:00,69.16,69.3,69.01,69.19,42154.0,64.4049,64.5353,64.2652,64.4328,42154.0
2016-02-03 10:55:00,69.18,69.72,69.18,69.34,25180.0,64.4235,64.9264,64.4235,64.5725,25180.0
2016-02-03 11:00:00,69.34,69.52,69.21,69.39,127933.0,64.5725,64.7402,64.4515,64.6191,127933.0
2016-02-03 11:05:00,69.37,69.42,68.89,69.07,37945.0,64.6005,64.647,64.1535,64.3211,37945.0
2016-02-03 11:10:00,69.06,69.45,68.92,69.45,30874.0,64.3118,64.675,64.1814,64.675,30874.0
2016-02-03 11:15:00,69.45,69.75,69.43,69.72,74869.0,64.675,64.9543,64.6563,64.9264,74869.0
2016-02-03 11:20:00,69.71,69.92,69.43,69.45,81040.0,64.9171,65.1127,64.6563,64.675,81040.0
2016-02-03 11:25:00,69.42,69.88,69.4,69.8,27915.0,64.647,65.0754,64.6284,65.0009,27915.0
2016-02-03 11:30:00,69.8,69.81,69.46,69.53,106524.0,65.0009,65.0102,64.6843,64.7495,106524.0
2016-02-03 11:35:00,69.53,69.94,69.42,69.89,46746.0,64.7495,65.1313,64.647,65.0847,46746.0
2016-02-03 11:40:00,69.87,70.06,69.86,69.96,55475.0,65.0661,65.243,65.0568,65.1499,55475.0
2016-02-03 11:45:00,69.98,70.06,69.89,69.89,31359.0,65.1685,65.243,65.0847,65.0847,31359.0
2016-02-03 11:50:00,69.92,70.01,69.76,69.82,27603.0,65.1127,65.1965,64.9637,65.0195,27603.0
2016-02-03 11:55:00,69.83,70.06,69.83,70.06,17089.0,65.0288,65.243,65.0288,65.243,17089.0
2016-02-03 12:00:00,70.06,70.2,70.03,70.13,55225.0,65.243,65.3734,65.2151,65.3082,55225.0
2016-02-03 12:05:00,70.13,70.2,69.92,70.15,24183.0,65.3082,65.3734,65.1127,65.3268,24183.0
2016-02-03 12:10:00,70.14,70.15,69.89,69.99,28156.0,65.3175,65.3268,65.0847,65.1778,28156.0
2016-02-03 12:15:00,69.98,70.2,69.95,70.03,40324.0,65.1685,65.3734,65.1406,65.2151,40324.0
2016-02-03 12:20:00,70.05,70.27,70.0,70.21,54605.0,65.2337,65.4386,65.1872,65.3827,54605.0
2016-02-03 12:25:00,70.21,70.22,69.94,69.97,41848.0,65.3827,65.392,65.1313,65.1592,41848.0
2016-02-03 12:30:00,69.98,69.98,69.71,69.72,52912.0,65.1685,65.1685,64.9171,64.9264,52912.0
2016-02-03 12:35:00,69.75,69.78,69.64,69.65,47649.0,64.9543,64.9823,64.8519,64.8612,47649.0
2016-02-03 12:40:00,69.64,69.67,69.32,69.34,60199.0,64.8519,64.8798,64.5539,64.5725,60199.0
2016-02-03 12:45:00,69.37,69.68,69.33,69.68,19492.0,64.6005,64.8892,64.5632,64.8892,19492.0
2016-02-03 12:50:00,69.7,69.96,69.66,69.9,72880.0,64.9078,65.1499,64.8705,65.094,72880.0
2016-02-03 12:55:00,69.91,70.13,69.9,69.99,19086.0,65.1033,65.3082,65.094,65.1778,19086.0
2016-02-03 13:00:00,70.0,70.21,70.0,70.1,17703.0,65.1872,65.3827,65.1872,65.2803,17703.0
2016-02-03 13:05:00,70.02,70.07,69.9,69.93,20681.0,65.2058,65.2523,65.094,65.122,20681.0
2016-02-03 13:10:00,69.94,70.04,69.9,69.96,18806.0,65.1313,65.2244,65.094,65.1499,18806.0
2016-02-03 13:15:00,69.97,70.04,69.86,69.99,79839.0,65.1592,65.2244,65.0568,65.1778,79839.0
2016-02-03 13:20:00,70.01,70.04,69.91,69.96,25617.0,65.1965,65.2244,65.1033,65.1499,25617.0
2016-02-03 13:25:00,69.94,69.94,69.74,69.77,17680.0,65.1313,65.1313,64.945,64.973,17680.0
2016-02-03 13:30:00,69.76,69.87,69.71,69.75,51217.0,64.9637,65.0661,64.9171,64.9543,51217.0
2016-02-03 13:35:00,69.72,69.72,69.49,69.5,26157.0,64.9264,64.9264,64.7122,64.7215,26157.0
2016-02-03 13:40:00,69.5,69.69,69.45,69.69,24302.0,64.7215,64.8985,64.675,64.8985,24302.0
2016-02-03 13:45:00,69.71,69.73,69.6,69.68,30597.0,64.9171,64.9357,64.8147,64.8892,30597.0
2016-02-03 13:50:00,69.67,69.79,69.54,69.54,24027.0,64.8798,64.9916,64.7588,64.7588,24027.0
2016-02-03 13:55:00,69.54,69.6,69.37,69.37,20575.0,64.7588,64.8147,64.6005,64.6005,20575.0
2016-02-03 14:00:00,69.4,69.58,69.4,69.56,20271.0,64.6284,64.796,64.6284,64.7774,20271.0
2016-02-03 14:05:00,69.54,69.8,69.51,69.65,33897.0,64.7588,65.0009,64.7308,64.8612,33897.0
2016-02-03 14:10:00,69.65,69.78,69.65,69.69,30116.0,64.8612,64.9823,64.8612,64.8985,30116.0
2016-02-03 14:15:00,69.68,69.72,69.44,69.46,25102.0,64.8892,64.9264,64.6657,64.6843,25102.0
2016-02-03 14:20:00,69.46,69.92,69.46,69.92,41215.0,64.6843,65.1127,64.6843,65.1127,41215.0
2016-02-03 14:25:00,69.94,69.97,69.77,69.9,81432.0,65.1313,65.1592,64.973,65.094,81432.0
2016-02-03 14:30:00,69.88,69.92,69.66,69.68,51648.0,65.0754,65.1127,64.8705,64.8892,51648.0
2016-02-03 14:35:00,69.68,69.73,69.5,69.58,31210.0,64.8892,64.9357,64.7215,64.796,31210.0
2016-02-03 14:40:00,69.59,69.88,69.57,69.88,35001.0,64.8053,65.0754,64.7867,65.0754,35001.0
2016-02-03 14:45:00,69.9,70.11,69.89,70.0,54881.0,65.094,65.2896,65.0847,65.1872,54881.0
2016-02-03 14:50:00,70.0,70.0,69.78,69.82,62721.0,65.1872,65.1872,64.9823,65.0195,62721.0
2016-02-03 14:55:00,69.86,70.21,69.86,70.2,27398.0,65.0568,65.3827,65.0568,65.3734,27398.0
2016-02-03 15:00:00,70.19,70.22,69.96,69.97,71057.0,65.3641,65.392,65.1499,65.1592,71057.0
2016-02-03 15:05:00,70.0,70.35,69.96,70.33,33036.0,65.1872,65.5131,65.1499,65.4945,33036.0
2016-02-03 15:10:00,70.32,70.54,70.3,70.52,59647.0,65.4852,65.69,65.4665,65.6714,59647.0
2016-02-03 15:15:00,70.52,70.55,70.38,70.5,88545.0,65.6714,65.6993,65.541,65.6528,88545.0
2016-02-03 15:20:00,70.48,70.51,70.28,70.38,37000.0,65.6342,65.6621,65.4479,65.541,37000.0
2016-02-03 15:25:00,70.39,70.48,70.21,70.22,58157.0,65.5503,65.6342,65.3827,65.392,58157.0
2016-02-03 15:30:00,70.22,70.31,70.13,70.21,55777.0,65.392,65.4758,65.3082,65.3827,55777.0
2016-02-03 15:35:00,70.21,70.28,69.82,69.93,66839.0,65.3827,65.4479,65.0195,65.122,66839.0
2016-02-03 15:40:00,69.93,70.17,69.88,70.14,60724.0,65.122,65.3455,65.0754,65.3175,60724.0
2016-02-03 15:45:00,70.15,70.19,70.02,70.02,102286.0,65.3268,65.3641,65.2058,65.2058,102286.0
2016-02-03 15:50:00,70.02,70.18,70.02,70.13,100992.0,65.2058,65.3548,65.2058,65.3082,100992.0
2016-02-03 15:55:00,70.15,70.2,69.98,70.2,225069.0,65.3268,65.3734,65.1685,65.3734,225069.0
2016-02-04 09:30:00,70.2,70.28,69.73,69.74,45426.0,65.3734,65.4479,64.9357,64.945,45426.0
2016-02-04 09:35:00,69.73,69.99,69.3,69.69,26482.0,64.9357,65.1778,64.5353,64.8985,26482.0
2016-02-04 09:40:00,69.75,69.98,69.5,69.54,18724.0,64.9543,65.1685,64.7215,64.7588,18724.0
2016-02-04 09:45:00,69.6,69.71,69.47,69.51,25705.0,64.8147,64.9171,64.6936,64.7308,25705.0
2016-02-04 09:50:00,69.52,69.9,69.41,69.88,36771.0,64.7402,65.094,64.6377,65.0754,36771.0
2016-02-04 09:55:00,69.84,70.37,69.73,70.33,24118.0,65.0382,65.5317,64.9357,65.4945,24118.0
2016-02-04 10:00:00,70.34,70.37,69.81,70.12,31865.0,65.5038,65.5317,65.0102,65.2989,31865.0
2016-02-04 10:05:00,70.16,70.69,70.16,70.36,52576.0,65.3362,65.8297,65.3362,65.5224,52576.0
2016-02-04 10:10:00,70.38,70.85,70.2,70.85,25984.0,65.541,65.9787,65.3734,65.9787,25984.0
2016-02-04 10:15:00,70.89,70.89,70.65,70.73,24699.0,66.016,66.016,65.7925,65.867,24699.0
2016-02-04 10:20:00,70.72,70.81,70.53,70.59,37997.0,65.8576,65.9415,65.6807,65.7366,37997.0
2016-02-04 10:25:00,70.62,70.64,70.32,70.38,51211.0,65.7645,65.7831,65.4852,65.541,51211.0
2016-02-04 10:30:00,70.41,70.5,70.12,70.44,55152.0,65.569,65.6528,65.2989,65.5969,55152.0
2016-02-04 10:35:00,70.46,70.53,70.06,70.24,70793.0,65.6155,65.6807,65.243,65.4107,70793.0
2016-02-04 10:40:00,70.22,70.26,70.0,70.03,34074.0,65.392,65.4293,65.1872,65.2151,34074.0
2016-02-04 10:45:00,70.03,70.24,69.87,70.23,40695.0,65.2151,65.4107,65.0661,65.4013,40695.0
2016-02-04 10:50:00,70.25,70.31,69.97,70.16,22024.0,65.42,65.4758,65.1592,65.3362,22024.0
2016-02-04 10:55:00,70.18,70.3,70.05,70.3,35540.0,65.3548,65.4665,65.2337,65.4665,35540.0
2016-02-04 11:00:00,70.28,70.28,70.01,70.05,49110.0,65.4479,65.4479,65.1965,65.2337,49110.0
2016-02-04 11:05:00,70.06,70.06,69.84,69.89,70683.0,65.243,65.243,65.0382,65.0847,70683.0
2016-02-04 11:10:00,69.84,70.01,69.77,69.83,39235.0,65.0382,65.1965,64.973,65.0288,39235.0
2016-02-04 11:15:00,69.82,69.89,69.5,69.5,20217.0,65.0195,65.0847,64.7215,64.7215,20217.0
2016-02-04 11:20:00,69.5,69.63,69.5,69.57,10289.0,64.7215,64.8426,64.7215,64.7867,10289.0
2016-02-04 11:25:00,69.57,69.59,69.41,69.43,34959.0,64.7867,64.8053,64.6377,64.6563,34959.0
2016-02-04 11:30:00,69.42,69.44,69.23,69.39,132830.0,64.647,64.6657,64.4701,64.6191,132830.0
2016-02-04 11:35:00,69.41,69.53,69.41,69.52,10458.0,64.6377,64.7495,64.6377,64.7402,10458.0
2016-02-04 11:40:00,69.53,69.59,69.28,69.36,17787.0,64.7495,64.8053,64.5167,64.5912,17787.0
2016-02-04 11:45:00,69.37,69.39,69.03,69.19,29742.0,64.6005,64.6191,64.2838,64.4328,29742.0
2016-02-04 11:50:00,69.21,69.47,69.14,69.41,32945.0,64.4515,64.6936,64.3863,64.6377,32945.0
2016-02-04 11:55:00,69.42,69.46,69.21,69.22,17576.0,64.647,64.6843,64.4515,64.4608,17576.0
2016-02-04 12:00:00,69.26,69.57,69.23,69.56,16647.0,64.498,64.7867,64.4701,64.7774,16647.0
2016-02-04 12:05:00,69.57,69.8,69.45,69.8,12454.0,64.7867,65.0009,64.675,65.0009,12454.0
2016-02-04 12:10:00,69.76,69.81,69.57,69.65,23918.0,64.9637,65.0102,64.7867,64.8612,23918.0
2016-02-04 12:15:00,69.62,69.88,69.54,69.78,18594.0,64.8333,65.0754,64.7588,64.9823,18594.0
2016-02-04 12:20:00,69.8,69.83,69.64,69.72,19083.0,65.0009,65.0288,64.8519,64.9264,19083.0
2016-02-04 12:25:00,69.72,69.74,69.51,69.69,16614.0,64.9264,64.945,64.7308,64.8985,16614.0
2016-02-04 12:30:00,69.65,69.67,69.39,69.45,17851.0,64.8612,64.8798,64.6191,64.675,17851.0
2016-02-04 12:35:00,69.5,69.83,69.49,69.8,16824.0,64.7215,65.0288,64.7122,65.0009,16824.0
2016-02-04 12:40:00,69.77,69.9,69.56,69.59,13987.0,64.973,65.094,64.7774,64.8053,13987.0
2016-02-04 12:45:00,69.59,69.69,69.42,69.5,13257.0,64.8053,64.8985,64.647,64.7215,13257.0
2016-02-04 12:50:00,69.5,69.57,69.38,69.48,10277.0,64.7215,64.7867,64.6098,64.7029,10277.0
2016-02-04 12:55:00,69.5,69.59,69.41,69.48,18771.0,64.7215,64.8053,64.6377,64.7029,18771.0
2016-02-04 13:00:00,69.47,69.78,69.46,69.71,15191.0,64.6936,64.9823,64.6843,64.9171,15191.0
2016-02-04 13:05:00,69.7,69.84,69.67,69.83,8683.0,64.9078,65.0382,64.8798,65.0288,8683.0
2016-02-04 13:10:00,69.81,69.95,69.76,69.76,16209.0,65.0102,65.1406,64.9637,64.9637,16209.0
2016-02-04 13:15:00,69.78,69.87,69.73,69.77,18383.0,64.9823,65.0661,64.9357,64.973,18383.0
2016-02-04 13:20:00,69.77,69.93,69.74,69.77,12997.0,64.973,65.122,64.945,64.973,12997.0
2016-02-04 13:25:00,69.78,69.88,69.77,69.77,13322.0,64.9823,65.0754,64.973,64.973,13322.0
2016-02-04 13:30:00,69.8,69.88,69.78,69.86,10238.0,65.0009,65.0754,64.9823,65.0568,10238.0
2016-02-04 13:35:00,69.84,69.95,69.81,69.9,26731.0,65.0382,65.1406,65.0102,65.094,26731.0
2016-02-04 13:40:00,69.91,69.91,69.66,69.72,17259.0,65.1033,65.1033,64.8705,64.9264,17259.0
2016-02-04 13:45:00,69.7,69.71,69.43,69.43,14125.0,64.9078,64.9171,64.6563,64.6563,14125.0
2016-02-04 13:50:00,69.46,69.51,69.42,69.45,15850.0,64.6843,64.7308,64.647,64.675,15850.0
2016-02-04 13:55:00,69.44,69.52,69.37,69.43,26688.0,64.6657,64.7402,64.6005,64.6563,26688.0
2016-02-04 14:00:00,69.43,69.48,69.33,69.37,20073.0,64.6563,64.7029,64.5632,64.6005,20073.0
2016-02-04 14:05:00,69.36,69.44,69.36,69.37,16249.0,64.5912,64.6657,64.5912,64.6005,16249.0
2016-02-04 14:10:00,69.37,69.52,69.3,69.48,25475.0,64.6005,64.7402,64.5353,64.7029,25475.0
2016-02-04 14:15:00,69.49,69.65,69.49,69.62,28758.0,64.7122,64.8612,64.7122,64.8333,28758.0
2016-02-04 14:20:00,69.6,69.63,69.51,69.56,19044.0,64.8147,64.8426,64.7308,64.7774,19044.0
2016-02-04 14:25:00,69.55,69.66,69.55,69.56,21472.0,64.7681,64.8705,64.7681,64.7774,21472.0
2016-02-04 14:30:00,69.57,69.7,69.54,69.68,15756.0,64.7867,64.9078,64.7588,64.8892,15756.0
2016-02-04 14:35:00,69.67,69.77,69.47,69.48,35629.0,64.8798,64.973,64.6936,64.7029,35629.0
2016-02-04 14:40:00,69.5,69.53,69.38,69.48,21228.0,64.7215,64.7495,64.6098,64.7029,21228.0
2016-02-04 14:45:00,69.48,69.53,69.4,69.5,25331.0,64.7029,64.7495,64.6284,64.7215,25331.0
2016-02-04 14:50:00,69.49,69.55,69.4,69.41,26139.0,64.7122,64.7681,64.6284,64.6377,26139.0
2016-02-04 14:55:00,69.4,69.67,69.4,69.63,18845.0,64.6284,64.8798,64.6284,64.8426,18845.0
2016-02-04 15:00:00,69.62,69.79,69.58,69.66,12513.0,64.8333,64.9916,64.796,64.8705,12513.0
2016-02-04 15:05:00,69.69,69.83,69.59,69.76,22115.0,64.8985,65.0288,64.8053,64.9637,22115.0
2016-02-04 15:10:00,69.79,69.93,69.72,69.92,21656.0,64.9916,65.122,64.9264,65.1127,21656.0
2016-02-04 15:15:00,69.93,70.04,69.8,69.8,29092.0,65.122,65.2244,65.0009,65.0009,29092.0
2016-02-04 15:20:00,69.78,70.01,69.78,70.01,22856.0,64.9823,65.1965,64.9823,65.1965,22856.0
2016-02-04 15:25:00,70.0,70.0,69.84,69.85,19097.0,65.1872,65.1872,65.0382,65.0475,19097.0
2016-02-04 15:30:00,69.87,69.98,69.8,69.88,35282.0,65.0661,65.1685,65.0009,65.0754,35282.0
2016-02-04 15:35:00,69.88,70.1,69.84,70.07,41285.0,65.0754,65.2803,65.0382,65.2523,41285.0
2016-02-04 15:40:00,70.11,70.3,70.06,70.29,59510.0,65.2896,65.4665,65.243,65.4572,59510.0
2016-02-04 15:45:00,70.27,70.33,70.12,70.12,76997.0,65.4386,65.4945,65.2989,65.2989,76997.0
2016-02-04 15:50:00,70.14,70.15,70.02,70.11,55864.0,65.3175,65.3268,65.2058,65.2896,55864.0
2016-02-04 15:55:00,70.12,70.19,70.09,70.11,89590.0,65.2989,65.3641,65.271,65.2896,89590.0
2016-02-05 09:30:00,70.13,70.3,69.85,70.22,38389.0,65.3082,65.4665,65.0475,65.392,38389.0
2016-02-05 09:35:00,70.16,70.63,70.11,70.6,72710.0,65.3362,65.7738,65.2896,65.7459,72710.0
2016-02-05 09:40:00,70.6,71.2,70.58,71.18,107131.0,65.7459,66.3046,65.7273,66.286,107131.0
2016-02-05 09:45:00,71.18,71.18,70.73,71.0,84810.0,66.286,66.286,65.867,66.1184,84810.0
2016-02-05 09:50:00,70.97,71.18,70.85,70.87,123219.0,66.0905,66.286,65.9787,65.9973,123219.0
2016-02-05 09:55:00,70.86,71.01,70.68,70.79,76764.0,65.988,66.1277,65.8204,65.9228,76764.0
2016-02-05 10:00:00,70.79,71.19,70.75,71.17,46242.0,65.9228,66.2953,65.8856,66.2767,46242.0
2016-02-05 10:05:00,71.16,71.16,70.69,70.7,62654.0,66.2674,66.2674,65.8297,65.839,62654.0
2016-02-05 10:10:00,70.69,70.88,70.68,70.83,65637.0,65.8297,66.0066,65.8204,65.9601,65637.0
2016-02-05 10:15:00,70.83,70.85,70.56,70.56,35009.0,65.9601,65.9787,65.7086,65.7086,35009.0
2016-02-05 10:20:00,70.52,70.66,70.32,70.34,14156.0,65.6714,65.8018,65.4852,65.5038,14156.0
2016-02-05 10:25:00,70.36,70.45,70.05,70.1,16711.0,65.5224,65.6062,65.2337,65.2803,16711.0
2016-02-05 10:30:00,70.07,70.23,69.84,70.07,36101.0,65.2523,65.4013,65.0382,65.2523,36101.0
2016-02-05 10:35:00,70.09,70.46,70.09,70.27,17705.0,65.271,65.6155,65.271,65.4386,17705.0
2016-02-05 10:40:00,70.24,70.43,70.19,70.32,26831.0,65.4107,65.5876,65.3641,65.4852,26831.0
2016-02-05 10:45:00,70.33,70.42,70.19,70.22,21169.0,65.4945,65.5783,65.3641,65.392,21169.0
2016-02-05 10:50:00,70.23,70.23,69.87,69.94,42972.0,65.4013,65.4013,65.0661,65.1313,42972.0
2016-02-05 10:55:00,69.95,70.08,69.7,69.77,30581.0,65.1406,65.2617,64.9078,64.973,30581.0
2016-02-05 11:00:00,69.77,69.85,69.5,69.52,19468.0,64.973,65.0475,64.7215,64.7402,19468.0
2016-02-05 11:05:00,69.56,69.62,69.43,69.56,16834.0,64.7774,64.8333,64.6563,64.7774,16834.0
2016-02-05 11:10:00,69.53,69.77,69.51,69.62,21812.0,64.7495,64.973,64.7308,64.8333,21812.0
2016-02-05 11:15:00,69.63,69.66,69.38,69.4,23869.0,64.8426,64.8705,64.6098,64.6284,23869.0
2016-02-05 11:20:00,69.41,69.48,69.17,69.23,22864.0,64.6377,64.7029,64.4142,64.4701,22864.0
2016-02-05 11:25:00,69.21,69.37,69.06,69.36,26945.0,64.4515,64.6005,64.3118,64.5912,26945.0
2016-02-05 11:30:00,69.35,69.48,69.34,69.43,21854.0,64.5818,64.7029,64.5725,64.6563,21854.0
2016-02-05 11:35:00,69.48,69.68,69.35,69.54,42332.0,64.7029,64.8892,64.5818,64.7588,42332.0
2016-02-05 11:40:00,69.53,69.62,69.32,69.36,17461.0,64.7495,64.8333,64.5539,64.5912,17461.0
2016-02-05 11:45:00,69.34,69.53,69.29,69.53,15119.0,64.5725,64.7495,64.526,64.7495,15119.0
2016-02-05 11:50:00,69.57,69.94,69.57,69.94,18587.0,64.7867,65.1313,64.7867,65.1313,18587.0
2016-02-05 11:55:00,69.9,69.96,69.85,69.94,20640.0,65.094,65.1499,65.0475,65.1313,20640.0
2016-02-05 12:00:00,69.93,70.08,69.82,69.85,21184.0,65.122,65.2617,65.0195,65.0475,21184.0
2016-02-05 12:05:00,69.87,69.99,69.81,69.91,27504.0,65.0661,65.1778,65.0102,65.1033,27504.0
2016-02-05 12:10:00,69.91,69.94,69.75,69.86,20697.0,65.1033,65.1313,64.9543,65.0568,20697.0
2016-02-05 12:15:00,69.89,70.19,69.86,70.14,13354.0,65.0847,65.3641,65.0568,65.3175,13354.0
2016-02-05 12:20:00,70.18,70.39,70.14,70.33,22697.0,65.3548,65.5503,65.3175,65.4945,22697.0
2016-02-05 12:25:00,70.32,70.4,70.22,70.28,18297.0,65.4852,65.5597,65.392,65.4479,18297.0
2016-02-05 12:30:00,70.29,70.42,70.27,70.33,28000.0,65.4572,65.5783,65.4386,65.4945,28000.0
2016-02-05 12:35:00,70.35,70.62,70.34,70.61,20891.0,65.5131,65.7645,65.5038,65.7552,20891.0
2016-02-05 12:40:00,70.58,70.69,70.53,70.53,36873.0,65.7273,65.8297,65.6807,65.6807,36873.0
2016-02-05 12:45:00,70.52,70.61,70.4,70.57,16346.0,65.6714,65.7552,65.5597,65.718,16346.0
2016-02-05 12:50:00,70.6,70.67,70.41,70.41,17881.0,65.7459,65.8111,65.569,65.569,17881.0
2016-02-05 12:55:00,70.4,70.44,70.18,70.28,13836.0,65.5597,65.5969,65.3548,65.4479,13836.0
2016-02-05 13:00:00,70.27,70.48,70.27,70.48,18518.0,65.4386,65.6342,65.4386,65.6342,18518.0
2016-02-05 13:05:00,70.43,70.58,70.39,70.52,14950.0,65.5876,65.7273,65.5503,65.6714,14950.0
2016-02-05 13:10:00,70.54,70.56,70.37,70.37,38634.0,65.69,65.7086,65.5317,65.5317,38634.0
2016-02-05 13:15:00,70.36,70.64,70.3,70.62,21927.0,65.5224,65.7831,65.4665,65.7645,21927.0
2016-02-05 13:20:00,70.63,70.79,70.6,70.79,22654.0,65.7738,65.9228,65.7459,65.9228,22654.0
2016-02-05 13:25:00,70.78,70.94,70.78,70.88,19607.0,65.9135,66.0625,65.9135,66.0066,19607.0
2016-02-05 13:30:00,70.87,70.89,70.72,70.72,32865.0,65.9973,66.016,65.8576,65.8576,32865.0
2016-02-05 13:35:00,70.74,70.75,70.5,70.51,18926.0,65.8763,65.8856,65.6528,65.6621,18926.0
2016-02-05 13:40:00,70.49,70.54,70.42,70.47,27249.0,65.6435,65.69,65.5783,65.6248,27249.0
2016-02-05 13:45:00,70.48,70.5,70.28,70.32,27584.0,65.6342,65.6528,65.4479,65.4852,27584.0
2016-02-05 13:50:00,70.35,70.35,70.21,70.31,22421.0,65.5131,65.5131,65.3827,65.4758,22421.0
2016-02-05 13:55:00,70.32,70.48,70.26,70.26,47178.0,65.4852,65.6342,65.4293,65.4293,47178.0
2016-02-05 14:00:00,70.25,70.27,69.98,70.01,39010.0,65.42,65.4386,65.1685,65.1965,39010.0
2016-02-05 14:05:00,69.99,70.02,69.76,69.84,26642.0,65.1778,65.2058,64.9637,65.0382,26642.0
2016-02-05 14:10:00,69.83,69.83,69.51,69.52,34322.0,65.0288,65.0288,64.7308,64.7402,34322.0
2016-02-05 14:15:00,69.52,69.55,69.33,69.41,51390.0,64.7402,64.7681,64.5632,64.6377,51390.0
2016-02-05 14:20:00,69.42,69.66,69.36,69.62,24821.0,64.647,64.8705,64.5912,64.8333,24821.0
2016-02-05 14:25:00,69.61,69.61,69.43,69.44,26143.0,64.824,64.824,64.6563,64.6657,26143.0
2016-02-05 14:30:00,69.44,69.59,69.44,69.57,29784.0,64.6657,64.8053,64.6657,64.7867,29784.0
2016-02-05 14:35:00,69.57,69.64,69.56,69.6,22019.0,64.7867,64.8519,64.7774,64.8147,22019.0
2016-02-05 14:40:00,69.61,69.62,69.42,69.45,28944.0,64.824,64.8333,64.647,64.675,28944.0
2016-02-05 14:45:00,69.46,69.5,69.41,69.49,27331.0,64.6843,64.7215,64.6377,64.7122,27331.0
2016-02-05 14:50:00,69.48,69.48,69.29,69.3,23424.0,64.7029,64.7029,64.526,64.5353,23424.0
2016-02-05 14:55:00,69.3,69.36,69.25,69.29,70113.0,64.5353,64.5912,64.4887,64.526,70113.0
2016-02-05 15:00:00,69.28,69.28,68.98,69.05,41643.0,64.5167,64.5167,64.2373,64.3025,41643.0
2016-02-05 15:05:00,69.06,69.15,69.04,69.08,27820.0,64.3118,64.3956,64.2932,64.3304,27820.0
2016-02-05 15:10:00,69.09,69.11,69.05,69.06,24242.0,64.3397,64.3583,64.3025,64.3118,24242.0
2016-02-05 15:15:00,69.06,69.31,69.01,69.29,45443.0,64.3118,64.5446,64.2652,64.526,45443.0
2016-02-05 15:20:00,69.28,69.34,69.26,69.31,23937.0,64.5167,64.5725,64.498,64.5446,23937.0
2016-02-05 15:25:00,69.3,69.3,69.07,69.07,34922.0,64.5353,64.5353,64.3211,64.3211,34922.0
2016-02-05 15:30:00,69.07,69.1,68.98,69.0,49473.0,64.3211,64.349,64.2373,64.2559,49473.0
2016-02-05 15:35:00,69.0,69.06,68.8,68.92,66420.0,64.2559,64.3118,64.0697,64.1814,66420.0
2016-02-05 15:40:00,68.91,69.07,68.82,69.05,55561.0,64.1721,64.3211,64.0883,64.3025,55561.0
2016-02-05 15:45:00,69.06,69.19,68.98,69.01,69134.0,64.3118,64.4328,64.2373,64.2652,69134.0
2016-02-05 15:50:00,69.02,69.11,68.96,68.98,71398.0,64.2745,64.3583,64.2187,64.2373,71398.0
2016-02-05 15:55:00,68.98,69.19,68.98,69.19,176927.0,64.2373,64.4328,64.2373,64.4328,176927.0
2016-02-08 09:30:00,68.36,68.44,67.5,67.78,58596.0,63.6599,63.7344,62.859,63.1198,58596.0
2016-02-08 09:35:00,67.81,67.82,67.11,67.34,90795.0,63.1477,63.157,62.4959,62.71,90795.0
2016-02-08 09:40:00,67.38,67.78,67.3,67.75,23715.0,62.7473,63.1198,62.6728,63.0919,23715.0
2016-02-08 09:45:00,67.74,68.03,67.37,67.61,25834.0,63.0825,63.3526,62.738,62.9615,25834.0
2016-02-08 09:50:00,67.63,67.63,66.8,66.99,66627.0,62.9801,62.9801,62.2072,62.3841,66627.0
2016-02-08 09:55:00,66.96,67.05,66.61,66.92,94363.0,62.3562,62.44,62.0302,62.3189,94363.0
2016-02-08 10:00:00,66.87,67.62,66.87,67.45,34339.0,62.2724,62.9708,62.2724,62.8125,34339.0
2016-02-08 10:05:00,67.42,67.46,66.84,66.89,16361.0,62.7845,62.8218,62.2444,62.291,16361.0
2016-02-08 10:10:00,66.87,66.87,66.56,66.75,78772.0,62.2724,62.2724,61.9837,62.1606,78772.0
2016-02-08 10:15:00,66.76,66.89,66.64,66.83,19166.0,62.1699,62.291,62.0582,62.2351,19166.0
2016-02-08 10:20:00,66.81,67.0,66.73,67.0,22947.0,62.2165,62.3934,62.142,62.3934,22947.0
2016-02-08 10:25:00,66.94,67.2,66.85,66.85,22230.0,62.3375,62.5797,62.2537,62.2537,22230.0
2016-02-08 10:30:00,66.92,67.49,66.92,67.44,25774.0,62.3189,62.8497,62.3189,62.8032,25774.0
2016-02-08 10:35:00,67.43,67.67,67.25,67.67,29282.0,62.7939,63.0174,62.6262,63.0174,29282.0
2016-02-08 10:40:00,67.66,67.67,67.32,67.56,18193.0,63.008,63.0174,62.6914,62.9149,18193.0
2016-02-08 10:45:00,67.6,67.71,67.32,67.52,33508.0,62.9522,63.0546,62.6914,62.8777,33508.0
2016-02-08 10:50:00,67.57,67.86,67.56,67.62,15161.0,62.9242,63.1943,62.9149,62.9708,15161.0
2016-02-08 10:55:00,67.59,67.65,67.22,67.28,23013.0,62.9429,62.9987,62.5983,62.6542,23013.0
2016-02-08 11:00:00,67.31,67.43,67.07,67.09,19805.0,62.6821,62.7939,62.4586,62.4772,19805.0
2016-02-08 11:05:00,67.08,67.22,66.82,66.88,17947.0,62.4679,62.5983,62.2258,62.2817,17947.0
2016-02-08 11:10:00,66.87,66.88,66.54,66.58,14818.0,62.2724,62.2817,61.965,62.0023,14818.0
2016-02-08 11:15:00,66.62,66.78,66.56,66.76,13711.0,62.0395,62.1885,61.9837,62.1699,13711.0
2016-02-08 11:20:00,66.75,66.9,66.67,66.83,17102.0,62.1606,62.3003,62.0861,62.2351,17102.0
2016-02-08 11:25:00,66.79,66.84,66.73,66.79,18609.0,62.1979,62.2444,62.142,62.1979,18609.0
2016-02-08 11:30:00,66.75,66.92,66.72,66.89,23851.0,62.1606,62.3189,62.1327,62.291,23851.0
2016-02-08 11:35:00,66.89,66.92,66.64,66.68,34313.0,62.291,62.3189,62.0582,62.0954,34313.0
2016-02-08 11:40:00,66.65,66.86,66.52,66.56,31794.0,62.0675,62.263,61.9464,61.9837,31794.0
2016-02-08 11:45:00,66.58,66.59,66.33,66.54,34419.0,62.0023,62.0116,61.7695,61.965,34419.0
2016-02-08 11:50:00,66.52,66.64,66.43,66.57,20268.0,61.9464,62.0582,61.8626,61.993,20268.0
2016-02-08 11:55:00,66.55,66.94,66.51,66.91,54326.0,61.9744,62.3375,61.9371,62.3096,54326.0
2016-02-08 12:00:00,66.91,67.04,66.86,66.86,25732.0,62.3096,62.4307,62.263,62.263,25732.0
2016-02-08 12:05:00,66.83,66.89,66.79,66.83,14611.0,62.2351,62.291,62.1979,62.2351,14611.0
2016-02-08 12:10:00,66.84,66.84,66.6,66.78,16241.0,62.2444,62.2444,62.0209,62.1885,16241.0
2016-02-08 12:15:00,66.78,66.91,66.55,66.78,22089.0,62.1885,62.3096,61.9744,62.1885,22089.0
2016-02-08 12:20:00,66.82,67.03,66.78,67.03,18789.0,62.2258,62.4214,62.1885,62.4214,18789.0
2016-02-08 12:25:00,67.02,67.2,66.97,67.0,19374.0,62.412,62.5797,62.3655,62.3934,19374.0
2016-02-08 12:30:00,67.0,67.23,66.99,67.03,24148.0,62.3934,62.6076,62.3841,62.4214,24148.0
2016-02-08 12:35:00,67.04,67.11,66.97,67.0,18840.0,62.4307,62.4959,62.3655,62.3934,18840.0
2016-02-08 12:40:00,66.99,67.29,66.99,67.28,26571.0,62.3841,62.6635,62.3841,62.6542,26571.0
2016-02-08 12:45:00,67.3,67.3,67.1,67.22,42602.0,62.6728,62.6728,62.4865,62.5983,42602.0
2016-02-08 12:50:00,67.2,67.33,67.16,67.21,25041.0,62.5797,62.7007,62.5424,62.589,25041.0
2016-02-08 12:55:00,67.19,67.19,66.99,67.12,26571.0,62.5704,62.5704,62.3841,62.5052,26571.0
2016-02-08 13:00:00,67.12,67.21,66.95,66.95,26720.0,62.5052,62.589,62.3469,62.3469,26720.0
2016-02-08 13:05:00,66.91,67.13,66.89,67.11,22015.0,62.3096,62.5145,62.291,62.4959,22015.0
2016-02-08 13:10:00,67.12,67.12,66.9,66.97,27677.0,62.5052,62.5052,62.3003,62.3655,27677.0
2016-02-08 13:15:00,66.95,66.97,66.82,66.85,23660.0,62.3469,62.3655,62.2258,62.2537,23660.0
2016-02-08 13:20:00,66.82,66.84,66.58,66.6,54696.0,62.2258,62.2444,62.0023,62.0209,54696.0
2016-02-08 13:25:00,66.58,66.68,66.53,66.62,22515.0,62.0023,62.0954,61.9557,62.0395,22515.0
2016-02-08 13:30:00,66.62,66.72,66.56,66.59,25874.0,62.0395,62.1327,61.9837,62.0116,25874.0
2016-02-08 13:35:00,66.57,66.58,66.28,66.4,30449.0,61.993,62.0023,61.7229,61.8347,30449.0
2016-02-08 13:40:00,66.4,66.45,66.34,66.42,21215.0,61.8347,61.8812,61.7788,61.8533,21215.0
2016-02-08 13:45:00,66.43,66.45,66.25,66.28,32782.0,61.8626,61.8812,61.695,61.7229,32782.0
2016-02-08 13:50:00,66.27,66.41,66.27,66.35,23227.0,61.7136,61.844,61.7136,61.7881,23227.0
2016-02-08 13:55:00,66.35,66.36,66.18,66.18,33727.0,61.7881,61.7974,61.6298,61.6298,33727.0
2016-02-08 14:00:00,66.19,66.47,66.18,66.42,44325.0,61.6391,61.8999,61.6298,61.8533,44325.0
2016-02-08 14:05:00,66.4,66.47,66.28,66.39,30946.0,61.8347,61.8999,61.7229,61.8254,30946.0
2016-02-08 14:10:00,66.37,66.47,66.28,66.28,35438.0,61.8067,61.8999,61.7229,61.7229,35438.0
2016-02-08 14:15:00,66.27,66.42,66.27,66.38,25896.0,61.7136,61.8533,61.7136,61.816,25896.0
2016-02-08 14:20:00,66.39,66.56,66.37,66.44,28066.0,61.8254,61.9837,61.8067,61.8719,28066.0
2016-02-08 14:25:00,66.42,66.6,66.39,66.52,28713.0,61.8533,62.0209,61.8254,61.9464,28713.0
2016-02-08 14:30:00,66.52,66.54,66.25,66.34,38354.0,61.9464,61.965,61.695,61.7788,38354.0
2016-02-08 14:35:00,66.35,66.45,66.28,66.41,27745.0,61.7881,61.8812,61.7229,61.844,27745.0
2016-02-08 14:40:00,66.41,66.52,66.4,66.44,40722.0,61.844,61.9464,61.8347,61.8719,40722.0
2016-02-08 14:45:00,66.46,66.51,66.36,66.4,36003.0,61.8905,61.9371,61.7974,61.8347,36003.0
2016-02-08 14:50:00,66.4,66.42,66.25,66.29,53013.0,61.8347,61.8533,61.695,61.7322,53013.0
2016-02-08 14:55:00,66.31,66.33,66.13,66.13,72996.0,61.7509,61.7695,61.5832,61.5832,72996.0
2016-02-08 15:00:00,66.13,66.39,66.12,66.35,54447.0,61.5832,61.8254,61.5739,61.7881,54447.0
2016-02-08 15:05:00,66.37,66.5,66.35,66.38,48219.0,61.8067,61.9278,61.7881,61.816,48219.0
2016-02-08 15:10:00,66.4,66.58,66.39,66.56,74394.0,61.8347,62.0023,61.8254,61.9837,74394.0
2016-02-08 15:15:00,66.54,66.72,66.48,66.64,60009.0,61.965,62.1327,61.9092,62.0582,60009.0
2016-02-08 15:20:00,66.66,66.66,66.43,66.44,49769.0,62.0768,62.0768,61.8626,61.8719,49769.0
2016-02-08 15:25:00,66.45,66.51,66.36,66.41,49741.0,61.8812,61.9371,61.7974,61.844,49741.0
2016-02-08 15:30:00,66.4,66.8,66.4,66.76,69013.0,61.8347,62.2072,61.8347,62.1699,69013.0
2016-02-08 15:35:00,66.77,66.77,66.51,66.59,68783.0,62.1792,62.1792,61.9371,62.0116,68783.0
2016-02-08 15:40:00,66.6,66.88,66.59,66.84,57155.0,62.0209,62.2817,62.0116,62.2444,57155.0
2016-02-08 15:45:00,66.86,67.15,66.82,66.98,109132.0,62.263,62.5331,62.2258,62.3748,109132.0
2016-02-08 15:50:00,66.97,67.0,66.75,66.78,85447.0,62.3655,62.3934,62.1606,62.1885,85447.0
2016-02-08 15:55:00,66.77,66.87,66.65,66.79,129834.0,62.1792,62.2724,62.0675,62.1979,129834.0
2016-02-09 09:30:00,65.94,66.39,65.77,66.15,56366.0,61.4063,61.8254,61.248,61.6019,56366.0
2016-02-09 09:35:00,66.22,66.76,66.21,66.76,33373.0,61.667,62.1699,61.6577,62.1699,33373.0
2016-02-09 09:40:00,66.69,66.95,66.52,66.65,41284.0,62.1047,62.3469,61.9464,62.0675,41284.0
2016-02-09 09:45:00,66.65,67.16,66.64,67.02,32328.0,62.0675,62.5424,62.0582,62.412,32328.0
2016-02-09 09:50:00,67.05,67.16,66.88,67.01,28710.0,62.44,62.5424,62.2817,62.4027,28710.0
2016-02-09 09:55:00,66.96,66.96,66.49,66.49,29074.0,62.3562,62.3562,61.9185,61.9185,29074.0
2016-02-09 10:00:00,66.49,67.12,66.49,67.01,44586.0,61.9185,62.5052,61.9185,62.4027,44586.0
2016-02-09 10:05:00,67.04,67.14,66.86,66.94,37851.0,62.4307,62.5238,62.263,62.3375,37851.0
2016-02-09 10:10:00,66.9,66.91,66.46,66.6,65774.0,62.3003,62.3096,61.8905,62.0209,65774.0
2016-02-09 10:15:00,66.62,66.66,66.25,66.5,56786.0,62.0395,62.0768,61.695,61.9278,56786.0
2016-02-09 10:20:00,66.45,66.99,66.45,66.95,28646.0,61.8812,62.3841,61.8812,62.3469,28646.0
2016-02-09 10:25:00,66.92,66.92,66.41,66.45,30560.0,62.3189,62.3189,61.844,61.8812,30560.0
2016-02-09 10:30:00,66.43,66.64,66.43,66.59,25206.0,61.8626,62.0582,61.8626,62.0116,25206.0
2016-02-09 10:35:00,66.57,66.79,66.52,66.72,21347.0,61.993,62.1979,61.9464,62.1327,21347.0
2016-02-09 10:40:00,66.73,66.73,66.55,66.56,29610.0,62.142,62.142,61.9744,61.9837,29610.0
2016-02-09 10:45:00,66.57,66.82,66.54,66.61,21971.0,61.993,62.2258,61.965,62.0302,21971.0
2016-02-09 10:50:00,66.59,66.67,66.31,66.32,16670.0,62.0116,62.0861,61.7509,61.7602,16670.0
2016-02-09 10:55:00,66.34,66.36,66.15,66.27,57845.0,61.7788,61.7974,61.6019,61.7136,57845.0
2016-02-09 11:00:00,66.23,66.55,66.19,66.34,23076.0,61.6764,61.9744,61.6391,61.7788,23076.0
2016-02-09 11:05:00,66.37,66.76,66.35,66.76,17013.0,61.8067,62.1699,61.7881,62.1699,17013.0
2016-02-09 11:10:00,66.81,67.01,66.74,66.85,22956.0,62.2165,62.4027,62.1513,62.2537,22956.0
2016-02-09 11:15:00,66.86,66.87,66.63,66.7,72631.0,62.263,62.2724,62.0489,62.114,72631.0
2016-02-09 11:20:00,66.71,67.02,66.71,67.02,24174.0,62.1234,62.412,62.1234,62.412,24174.0
2016-02-09 11:25:00,67.0,67.0,66.84,66.9,14644.0,62.3934,62.3934,62.2444,62.3003,14644.0
2016-02-09 11:30:00,66.86,66.96,66.71,66.74,23459.0,62.263,62.3562,62.1234,62.1513,23459.0
2016-02-09 11:35:00,66.74,66.74,66.45,66.5,37383.0,62.1513,62.1513,61.8812,61.9278,37383.0
2016-02-09 11:40:00,66.58,66.75,66.52,66.62,35156.0,62.0023,62.1606,61.9464,62.0395,35156.0
2016-02-09 11:45:00,66.63,66.63,66.32,66.36,25198.0,62.0489,62.0489,61.7602,61.7974,25198.0
2016-02-09 11:50:00,66.32,66.45,66.25,66.36,29848.0,61.7602,61.8812,61.695,61.7974,29848.0
2016-02-09 11:55:00,66.36,66.41,66.19,66.26,23533.0,61.7974,61.844,61.6391,61.7043,23533.0
2016-02-09 12:00:00,66.26,66.46,66.22,66.38,31217.0,61.7043,61.8905,61.667,61.816,31217.0
2016-02-09 12:05:00,66.33,66.45,66.28,66.44,20285.0,61.7695,61.8812,61.7229,61.8719,20285.0
2016-02-09 12:10:00,66.42,66.49,66.31,66.32,21944.0,61.8533,61.9185,61.7509,61.7602,21944.0
2016-02-09 12:15:00,66.3,66.33,66.16,66.18,27591.0,61.7415,61.7695,61.6112,61.6298,27591.0
2016-02-09 12:20:00,66.16,66.23,66.12,66.23,17171.0,61.6112,61.6764,61.5739,61.6764,17171.0
2016-02-09 12:25:00,66.18,66.47,66.18,66.32,18408.0,61.6298,61.8999,61.6298,61.7602,18408.0
2016-02-09 12:30:00,66.31,66.33,66.15,66.23,91404.0,61.7509,61.7695,61.6019,61.6764,91404.0
2016-02-09 12:35:00,66.22,66.38,66.18,66.24,20681.0,61.667,61.816,61.6298,61.6857,20681.0
2016-02-09 12:40:00,66.27,66.3,66.14,66.27,12866.0,61.7136,61.7415,61.5925,61.7136,12866.0
2016-02-09 12:45:00,66.27,66.27,66.01,66.01,9882.0,61.7136,61.7136,61.4715,61.4715,9882.0
2016-02-09 12:50:00,65.97,66.23,65.96,66.22,15462.0,61.4342,61.6764,61.4249,61.667,15462.0
2016-02-09 12:55:00,66.18,66.31,66.18,66.27,14245.0,61.6298,61.7509,61.6298,61.7136,14245.0
2016-02-09 13:00:00,66.29,66.35,66.15,66.17,15984.0,61.7322,61.7881,61.6019,61.6205,15984.0
2016-02-09 13:05:00,66.17,66.21,66.04,66.04,20194.0,61.6205,61.6577,61.4994,61.4994,20194.0
2016-02-09 13:10:00,66.03,66.03,65.83,65.83,8659.0,61.4901,61.4901,61.3039,61.3039,8659.0
2016-02-09 13:15:00,65.84,65.89,65.82,65.86,15012.0,61.3132,61.3597,61.2945,61.3318,15012.0
2016-02-09 13:20:00,65.87,66.05,65.79,66.01,25729.0,61.3411,61.5087,61.2666,61.4715,25729.0
2016-02-09 13:25:00,66.01,66.09,66.0,66.01,11957.0,61.4715,61.546,61.4622,61.4715,11957.0
2016-02-09 13:30:00,66.02,66.3,66.0,66.28,15230.0,61.4808,61.7415,61.4622,61.7229,15230.0
2016-02-09 13:35:00,66.24,66.24,65.95,65.96,14044.0,61.6857,61.6857,61.4156,61.4249,14044.0
2016-02-09 13:40:00,65.99,66.08,65.79,66.08,39508.0,61.4529,61.5367,61.2666,61.5367,39508.0
2016-02-09 13:45:00,66.08,66.12,65.9,66.0,31102.0,61.5367,61.5739,61.369,61.4622,31102.0
2016-02-09 13:50:00,65.95,66.03,65.9,66.03,17755.0,61.4156,61.4901,61.369,61.4901,17755.0
2016-02-09 13:55:00,66.02,66.15,65.98,66.11,17452.0,61.4808,61.6019,61.4435,61.5646,17452.0
2016-02-09 14:00:00,66.13,66.22,66.11,66.17,13572.0,61.5832,61.667,61.5646,61.6205,13572.0
2016-02-09 14:05:00,66.18,66.64,66.15,66.53,51874.0,61.6298,62.0582,61.6019,61.9557,51874.0
2016-02-09 14:10:00,66.53,66.55,66.25,66.27,59697.0,61.9557,61.9744,61.695,61.7136,59697.0
2016-02-09 14:15:00,66.28,66.43,66.26,66.29,26955.0,61.7229,61.8626,61.7043,61.7322,26955.0
2016-02-09 14:20:00,66.3,66.45,66.3,66.35,35187.0,61.7415,61.8812,61.7415,61.7881,35187.0
2016-02-09 14:25:00,66.31,66.32,66.07,66.09,27145.0,61.7509,61.7602,61.5274,61.546,27145.0
2016-02-09 14:30:00,66.09,66.33,66.09,66.28,22518.0,61.546,61.7695,61.546,61.7229,22518.0
2016-02-09 14:35:00,66.3,66.53,66.29,66.43,38875.0,61.7415,61.9557,61.7322,61.8626,38875.0
2016-02-09 14:40:00,66.43,66.67,66.33,66.63,31065.0,61.8626,62.0861,61.7695,62.0489,31065.0
2016-02-09 14:45:00,66.61,66.61,66.36,66.4,22219.0,62.0302,62.0302,61.7974,61.8347,22219.0
2016-02-09 14:50:00,66.42,66.64,66.4,66.62,13660.0,61.8533,62.0582,61.8347,62.0395,13660.0
2016-02-09 14:55:00,66.6,66.68,66.51,66.62,17772.0,62.0209,62.0954,61.9371,62.0395,17772.0
2016-02-09 15:00:00,66.66,66.92,66.6,66.91,22972.0,62.0768,62.3189,62.0209,62.3096,22972.0
2016-02-09 15:05:00,66.94,67.24,66.91,67.14,25284.0,62.3375,62.6169,62.3096,62.5238,25284.0
2016-02-09 15:10:00,67.11,67.12,67.0,67.04,20984.0,62.4959,62.5052,62.3934,62.4307,20984.0
2016-02-09 15:15:00,67.05,67.1,66.95,66.97,28478.0,62.44,62.4865,62.3469,62.3655,28478.0
2016-02-09 15:20:00,66.98,66.99,66.55,66.57,66759.0,62.3748,62.3841,61.9744,61.993,66759.0
2016-02-09 15:25:00,66.57,66.72,66.55,66.68,36081.0,61.993,62.1327,61.9744,62.0954,36081.0
2016-02-09 15:30:00,66.66,66.76,66.55,66.63,26169.0,62.0768,62.1699,61.9744,62.0489,26169.0
2016-02-09 15:35:00,66.66,66.84,66.63,66.72,23084.0,62.0768,62.2444,62.0489,62.1327,23084.0
2016-02-09 15:40:00,66.71,66.74,66.25,66.47,38441.0,62.1234,62.1513,61.695,61.8999,38441.0
2016-02-09 15:45:00,66.47,66.56,66.39,66.49,37508.0,61.8999,61.9837,61.8254,61.9185,37508.0
2016-02-09 15:50:00,66.5,66.58,66.47,66.52,44298.0,61.9278,62.0023,61.8999,61.9464,44298.0
2016-02-09 15:55:00,66.51,66.59,66.42,66.52,81132.0,61.9371,62.0116,61.8533,61.9464,81132.0
2016-02-10 09:30:00,66.77,67.99,66.77,67.99,41631.0,62.1792,63.3154,62.1792,63.3154,41631.0
2016-02-10 09:35:00,67.98,67.99,67.25,67.4,25315.0,63.306,63.3154,62.6262,62.7659,25315.0
2016-02-10 09:40:00,67.49,67.5,66.98,66.98,22654.0,62.8497,62.859,62.3748,62.3748,22654.0
2016-02-10 09:45:00,66.99,67.5,66.9,67.47,19420.0,62.3841,62.859,62.3003,62.8311,19420.0
2016-02-10 09:50:00,67.37,67.81,67.36,67.81,41964.0,62.738,63.1477,62.7287,63.1477,41964.0
2016-02-10 09:55:00,67.84,68.0,67.74,68.0,48264.0,63.1757,63.3247,63.0825,63.3247,48264.0
2016-02-10 10:00:00,68.0,68.0,67.65,67.68,27033.0,63.3247,63.3247,62.9987,63.0267,27033.0
2016-02-10 10:05:00,67.69,67.75,67.22,67.35,27098.0,63.036,63.0919,62.5983,62.7194,27098.0
2016-02-10 10:10:00,67.34,67.83,67.34,67.68,19664.0,62.71,63.1664,62.71,63.0267,19664.0
2016-02-10 10:15:00,67.67,67.84,67.42,67.84,21233.0,63.0174,63.1757,62.7845,63.1757,21233.0
2016-02-10 10:20:00,67.81,67.95,67.66,67.85,9441.0,63.1477,63.2781,63.008,63.185,9441.0
2016-02-10 10:25:00,67.88,67.93,67.65,67.65,8162.0,63.2129,63.2595,62.9987,62.9987,8162.0
2016-02-10 10:30:00,67.66,68.18,67.66,67.98,51064.0,63.008,63.4923,63.008,63.306,51064.0
2016-02-10 10:35:00,67.93,67.93,67.62,67.7,22418.0,63.2595,63.2595,62.9708,63.0453,22418.0
2016-02-10 10:40:00,67.7,67.79,67.56,67.73,24600.0,63.0453,63.1291,62.9149,63.0732,24600.0
2016-02-10 10:45:00,67.71,67.99,67.6,67.92,22703.0,63.0546,63.3154,62.9522,63.2502,22703.0
2016-02-10 10:50:00,67.93,68.02,67.63,67.8,21890.0,63.2595,63.3433,62.9801,63.1384,21890.0
2016-02-10 10:55:00,67.84,67.84,67.52,67.59,19292.0,63.1757,63.1757,62.8777,62.9429,19292.0
2016-02-10 11:00:00,67.56,67.6,66.99,67.04,68678.0,62.9149,62.9522,62.3841,62.4307,68678.0
2016-02-10 11:05:00,67.04,67.19,66.92,67.03,14926.0,62.4307,62.5704,62.3189,62.4214,14926.0
2016-02-10 11:10:00,67.02,67.24,66.93,67.2,14788.0,62.412,62.6169,62.3282,62.5797,14788.0
2016-02-10 11:15:00,67.19,67.31,66.98,67.27,21176.0,62.5704,62.6821,62.3748,62.6449,21176.0
2016-02-10 11:20:00,67.3,67.36,67.11,67.28,23226.0,62.6728,62.7287,62.4959,62.6542,23226.0
2016-02-10 11:25:00,67.25,67.25,66.94,66.94,15169.0,62.6262,62.6262,62.3375,62.3375,15169.0
2016-02-10 11:30:00,66.9,67.07,66.86,67.0,15606.0,62.3003,62.4586,62.263,62.3934,15606.0
2016-02-10 11:35:00,66.99,67.0,66.72,66.78,17434.0,62.3841,62.3934,62.1327,62.1885,17434.0
2016-02-10 11:40:00,66.77,67.06,66.71,67.06,40437.0,62.1792,62.4493,62.1234,62.4493,40437.0
2016-02-10 11:45:00,67.03,67.53,67.0,67.52,14233.0,62.4214,62.887,62.3934,62.8777,14233.0
2016-02-10 11:50:00,67.49,67.51,67.37,67.4,16837.0,62.8497,62.8684,62.738,62.7659,16837.0
2016-02-10 11:55:00,67.4,67.48,67.29,67.29,19352.0,62.7659,62.8404,62.6635,62.6635,19352.0
2016-02-10 12:00:00,67.32,67.44,67.29,67.35,18748.0,62.6914,62.8032,62.6635,62.7194,18748.0
2016-02-10 12:05:00,67.36,67.79,67.34,67.71,53564.0,62.7287,63.1291,62.71,63.0546,53564.0
2016-02-10 12:10:00,67.73,67.83,67.46,67.48,29921.0,63.0732,63.1664,62.8218,62.8404,29921.0
2016-02-10 12:15:00,67.47,67.6,67.33,67.6,22336.0,62.8311,62.9522,62.7007,62.9522,22336.0
2016-02-10 12:20:00,67.62,67.87,67.6,67.83,18506.0,62.9708,63.2036,62.9522,63.1664,18506.0
2016-02-10 12:25:00,67.88,67.98,67.75,67.98,27632.0,63.2129,63.306,63.0919,63.306,27632.0
2016-02-10 12:30:00,67.99,68.0,67.72,67.72,20009.0,63.3154,63.3247,63.0639,63.0639,20009.0
2016-02-10 12:35:00,67.74,68.09,67.74,68.04,20829.0,63.0825,63.4085,63.0825,63.3619,20829.0
2016-02-10 12:40:00,68.04,68.1,67.93,67.98,28764.0,63.3619,63.4178,63.2595,63.306,28764.0
2016-02-10 12:45:00,67.96,67.96,67.8,67.88,22794.0,63.2874,63.2874,63.1384,63.2129,22794.0
2016-02-10 12:50:00,67.89,68.3,67.86,68.29,41463.0,63.2222,63.604,63.1943,63.5947,41463.0
2016-02-10 12:55:00,68.3,68.43,68.1,68.32,19370.0,63.604,63.7251,63.4178,63.6227,19370.0
2016-02-10 13:00:00,68.32,68.44,68.16,68.41,22787.0,63.6227,63.7344,63.4737,63.7065,22787.0
2016-02-10 13:05:00,68.4,68.51,68.2,68.2,22134.0,63.6972,63.7996,63.5109,63.5109,22134.0
2016-02-10 13:10:00,68.21,68.25,68.13,68.16,9779.0,63.5202,63.5575,63.4457,63.4737,9779.0
2016-02-10 13:15:00,68.15,68.16,68.06,68.12,16685.0,63.4643,63.4737,63.3805,63.4364,16685.0
2016-02-10 13:20:00,68.12,68.22,68.12,68.14,13850.0,63.4364,63.5295,63.4364,63.455,13850.0
2016-02-10 13:25:00,68.16,68.16,67.92,67.95,12120.0,63.4737,63.4737,63.2502,63.2781,12120.0
2016-02-10 13:30:00,67.95,67.99,67.79,67.82,12464.0,63.2781,63.3154,63.1291,63.157,12464.0
2016-02-10 13:35:00,67.85,68.05,67.82,68.04,15863.0,63.185,63.3712,63.157,63.3619,15863.0
2016-02-10 13:40:00,68.01,68.12,67.99,68.1,16183.0,63.334,63.4364,63.3154,63.4178,16183.0
2016-02-10 13:45:00,68.09,68.17,68.04,68.13,13194.0,63.4085,63.483,63.3619,63.4457,13194.0
2016-02-10 13:50:00,68.11,68.11,67.88,67.95,21901.0,63.4271,63.4271,63.2129,63.2781,21901.0
2016-02-10 13:55:00,67.92,67.99,67.88,67.97,12585.0,63.2502,63.3154,63.2129,63.2967,12585.0
2016-02-10 14:00:00,67.98,68.07,67.97,68.02,18535.0,63.306,63.3898,63.2967,63.3433,18535.0
2016-02-10 14:05:00,68.03,68.18,68.0,68.04,19114.0,63.3526,63.4923,63.3247,63.3619,19114.0
2016-02-10 14:10:00,68.01,68.13,67.99,68.01,17538.0,63.334,63.4457,63.3154,63.334,17538.0
2016-02-10 14:15:00,68.01,68.02,67.92,68.0,17002.0,63.334,63.3433,63.2502,63.3247,17002.0
2016-02-10 14:20:00,68.01,68.01,67.85,67.87,20320.0,63.334,63.334,63.185,63.2036,20320.0
2016-02-10 14:25:00,67.86,67.98,67.76,67.94,21409.0,63.1943,63.306,63.1012,63.2688,21409.0
2016-02-10 14:30:00,67.93,68.05,67.88,67.9,18151.0,63.2595,63.3712,63.2129,63.2315,18151.0
2016-02-10 14:35:00,67.88,67.92,67.77,67.79,40548.0,63.2129,63.2502,63.1105,63.1291,40548.0
2016-02-10 14:40:00,67.77,67.77,67.59,67.63,16986.0,63.1105,63.1105,62.9429,62.9801,16986.0
2016-02-10 14:45:00,67.63,67.73,67.63,67.7,30902.0,62.9801,63.0732,62.9801,63.0453,30902.0
2016-02-10 14:50:00,67.7,67.72,67.66,67.7,17388.0,63.0453,63.0639,63.008,63.0453,17388.0
2016-02-10 14:55:00,67.72,67.76,67.67,67.69,20008.0,63.0639,63.1012,63.0174,63.036,20008.0
2016-02-10 15:00:00,67.7,67.93,67.66,67.93,27500.0,63.0453,63.2595,63.008,63.2595,27500.0
2016-02-10 15:05:00,67.93,67.98,67.65,67.74,42423.0,63.2595,63.306,62.9987,63.0825,42423.0
2016-02-10 15:10:00,67.76,67.84,67.64,67.64,16180.0,63.1012,63.1757,62.9894,62.9894,16180.0
2016-02-10 15:15:00,67.63,67.69,67.44,67.51,21035.0,62.9801,63.036,62.8032,62.8684,21035.0
2016-02-10 15:20:00,67.5,67.71,67.5,67.67,18506.0,62.859,63.0546,62.859,63.0174,18506.0
2016-02-10 15:25:00,67.66,67.76,67.47,67.47,20426.0,63.008,63.1012,62.8311,62.8311,20426.0
2016-02-10 15:30:00,67.48,67.57,67.34,67.4,33343.0,62.8404,62.9242,62.71,62.7659,33343.0
2016-02-10 15:35:00,67.41,67.43,67.12,67.22,35841.0,62.7752,62.7939,62.5052,62.5983,35841.0
2016-02-10 15:40:00,67.21,67.38,67.16,67.36,30648.0,62.589,62.7473,62.5424,62.7287,30648.0
2016-02-10 15:45:00,67.38,67.44,67.3,67.33,37228.0,62.7473,62.8032,62.6728,62.7007,37228.0
2016-02-10 15:50:00,67.32,67.35,67.19,67.28,36731.0,62.6914,62.7194,62.5704,62.6542,36731.0
2016-02-10 15:55:00,67.27,67.38,67.26,67.3,61701.0,62.6449,62.7473,62.6355,62.6728,61701.0
2016-02-11 09:30:00,66.11,66.67,65.82,66.62,44147.0,61.5646,62.0861,61.2945,62.0395,44147.0
2016-02-11 09:35:00,66.77,67.28,66.5,66.91,39502.0,62.1792,62.6542,61.9278,62.3096,39502.0
2016-02-11 09:40:00,66.99,67.01,66.46,66.59,14852.0,62.3841,62.4027,61.8905,62.0116,14852.0
2016-02-11 09:45:00,66.66,66.73,66.14,66.19,10663.0,62.0768,62.142,61.5925,61.6391,10663.0
2016-02-11 09:50:00,66.24,66.69,66.13,66.6,20004.0,61.6857,62.1047,61.5832,62.0209,20004.0
2016-02-11 09:55:00,66.59,67.0,66.34,66.73,24459.0,62.0116,62.3934,61.7788,62.142,24459.0
2016-02-11 10:00:00,66.75,66.78,66.32,66.53,19810.0,62.1606,62.1885,61.7602,61.9557,19810.0
2016-02-11 10:05:00,66.62,66.78,66.53,66.75,22063.0,62.0395,62.1885,61.9557,62.1606,22063.0
2016-02-11 10:10:00,66.7,66.91,66.52,66.71,41977.0,62.114,62.3096,61.9464,62.1234,41977.0
2016-02-11 10:15:00,66.64,66.71,66.48,66.56,68229.0,62.0582,62.1234,61.9092,61.9837,68229.0
2016-02-11 10:20:00,66.57,66.69,66.25,66.41,50027.0,61.993,62.1047,61.695,61.844,50027.0
2016-02-11 10:25:00,66.46,66.48,65.97,66.0,15572.0,61.8905,61.9092,61.4342,61.4622,15572.0
2016-02-11 10:30:00,65.95,66.19,65.77,66.19,23128.0,61.4156,61.6391,61.248,61.6391,23128.0
2016-02-11 10:35:00,66.24,66.34,66.0,66.0,16963.0,61.6857,61.7788,61.4622,61.4622,16963.0
2016-02-11 10:40:00,65.94,66.09,65.88,65.95,23137.0,61.4063,61.546,61.3504,61.4156,23137.0
2016-02-11 10:45:00,65.96,66.28,65.92,66.16,16437.0,61.4249,61.7229,61.3877,61.6112,16437.0
2016-02-11 10:50:00,66.16,66.16,65.71,65.74,16319.0,61.6112,61.6112,61.1921,61.22,16319.0
2016-02-11 10:55:00,65.75,65.84,65.5,65.56,49945.0,61.2294,61.3132,60.9966,61.0524,49945.0
2016-02-11 11:00:00,65.6,65.84,65.53,65.59,45252.0,61.0897,61.3132,61.0245,61.0804,45252.0
2016-02-11 11:05:00,65.55,65.7,65.43,65.49,37378.0,61.0431,61.1828,60.9314,60.9872,37378.0
2016-02-11 11:10:00,65.52,65.57,65.15,65.22,33315.0,61.0152,61.0617,60.6706,60.7358,33315.0
2016-02-11 11:15:00,65.24,65.67,65.2,65.67,49598.0,60.7544,61.1549,60.7172,61.1549,49598.0
2016-02-11 11:20:00,65.67,65.77,65.2,65.26,36738.0,61.1549,61.248,60.7172,60.7731,36738.0
2016-02-11 11:25:00,65.28,65.29,64.95,64.97,67492.0,60.7917,60.801,60.4844,60.503,67492.0
2016-02-11 11:30:00,64.97,65.26,64.95,65.06,27948.0,60.503,60.7731,60.4844,60.5868,27948.0
2016-02-11 11:35:00,65.06,65.26,65.01,65.1,61027.0,60.5868,60.7731,60.5402,60.6241,61027.0
2016-02-11 11:40:00,65.08,65.37,65.02,65.14,74998.0,60.6054,60.8755,60.5496,60.6613,74998.0
2016-02-11 11:45:00,65.14,65.2,64.86,64.89,22497.0,60.6613,60.7172,60.4006,60.4285,22497.0
2016-02-11 11:50:00,64.89,65.33,64.87,65.19,24780.0,60.4285,60.8382,60.4099,60.7079,24780.0
2016-02-11 11:55:00,65.2,65.27,64.96,64.96,57643.0,60.7172,60.7824,60.4937,60.4937,57643.0
2016-02-11 12:00:00,64.94,65.05,64.85,64.93,39773.0,60.4751,60.5775,60.3912,60.4657,39773.0
2016-02-11 12:05:00,64.96,65.14,64.85,65.07,37623.0,60.4937,60.6613,60.3912,60.5961,37623.0
2016-02-11 12:10:00,65.05,65.29,65.05,65.11,25050.0,60.5775,60.801,60.5775,60.6334,25050.0
2016-02-11 12:15:00,65.11,65.15,64.83,64.9,25347.0,60.6334,60.6706,60.3726,60.4378,25347.0
2016-02-11 12:20:00,64.9,65.1,64.89,65.06,28588.0,60.4378,60.6241,60.4285,60.5868,28588.0
2016-02-11 12:25:00,65.04,65.21,64.83,64.86,46193.0,60.5682,60.7265,60.3726,60.4006,46193.0
2016-02-11 12:30:00,64.83,64.83,64.49,64.51,42503.0,60.3726,60.3726,60.056,60.0746,42503.0
2016-02-11 12:35:00,64.51,64.89,64.47,64.84,36538.0,60.0746,60.4285,60.0374,60.3819,36538.0
2016-02-11 12:40:00,64.85,64.87,64.72,64.85,17413.0,60.3912,60.4099,60.2702,60.3912,17413.0
2016-02-11 12:45:00,64.85,65.01,64.79,64.88,57263.0,60.3912,60.5402,60.3354,60.4192,57263.0
2016-02-11 12:50:00,64.89,65.05,64.82,64.9,53954.0,60.4285,60.5775,60.3633,60.4378,53954.0
2016-02-11 12:55:00,64.9,64.99,64.64,64.81,85634.0,60.4378,60.5216,60.1957,60.354,85634.0
2016-02-11 13:00:00,64.83,65.1,64.76,64.9,54105.0,60.3726,60.6241,60.3074,60.4378,54105.0
2016-02-11 13:05:00,64.9,65.03,64.78,64.95,43440.0,60.4378,60.5589,60.3261,60.4844,43440.0
2016-02-11 13:10:00,64.93,65.0,64.76,64.95,26467.0,60.4657,60.5309,60.3074,60.4844,26467.0
2016-02-11 13:15:00,64.97,65.01,64.79,64.97,26472.0,60.503,60.5402,60.3354,60.503,26472.0
2016-02-11 13:20:00,64.96,65.06,64.8,64.8,28981.0,60.4937,60.5868,60.3447,60.3447,28981.0
2016-02-11 13:25:00,64.79,64.88,64.64,64.64,39911.0,60.3354,60.4192,60.1957,60.1957,39911.0
2016-02-11 13:30:00,64.63,64.88,64.58,64.73,53443.0,60.1864,60.4192,60.1398,60.2795,53443.0
2016-02-11 13:35:00,64.73,64.76,64.47,64.54,34649.0,60.2795,60.3074,60.0374,60.1026,34649.0
2016-02-11 13:40:00,64.55,64.76,64.52,64.76,22485.0,60.1119,60.3074,60.0839,60.3074,22485.0
2016-02-11 13:45:00,64.74,64.78,64.57,64.78,29016.0,60.2888,60.3261,60.1305,60.3261,29016.0
2016-02-11 13:50:00,64.78,64.9,64.77,64.82,28031.0,60.3261,60.4378,60.3167,60.3633,28031.0
2016-02-11 13:55:00,64.83,64.92,64.78,64.88,50249.0,60.3726,60.4564,60.3261,60.4192,50249.0
2016-02-11 14:00:00,64.87,64.94,64.82,64.91,42227.0,60.4099,60.4751,60.3633,60.4471,42227.0
2016-02-11 14:05:00,64.91,64.96,64.8,64.92,29487.0,60.4471,60.4937,60.3447,60.4564,29487.0
2016-02-11 14:10:00,64.92,65.02,64.84,64.93,31612.0,60.4564,60.5496,60.3819,60.4657,31612.0
2016-02-11 14:15:00,64.92,64.98,64.56,64.58,44695.0,60.4564,60.5123,60.1212,60.1398,44695.0
2016-02-11 14:20:00,64.54,64.79,64.54,64.72,51534.0,60.1026,60.3354,60.1026,60.2702,51534.0
2016-02-11 14:25:00,64.72,64.76,64.57,64.59,32280.0,60.2702,60.3074,60.1305,60.1491,32280.0
2016-02-11 14:30:00,64.59,64.63,64.54,64.58,34395.0,60.1491,60.1864,60.1026,60.1398,34395.0
2016-02-11 14:35:00,64.58,64.95,64.44,64.94,67323.0,60.1398,60.4844,60.0094,60.4751,67323.0
2016-02-11 14:40:00,64.99,65.17,64.74,64.98,54993.0,60.5216,60.6892,60.2888,60.5123,54993.0
2016-02-11 14:45:00,64.93,65.24,64.89,65.06,53364.0,60.4657,60.7544,60.4285,60.5868,53364.0
2016-02-11 14:50:00,65.04,65.33,65.0,65.33,53972.0,60.5682,60.8382,60.5309,60.8382,53972.0
2016-02-11 14:55:00,65.36,65.41,64.88,64.99,41062.0,60.8662,60.9127,60.4192,60.5216,41062.0
2016-02-11 15:00:00,64.97,65.03,64.57,64.6,49134.0,60.503,60.5589,60.1305,60.1584,49134.0
2016-02-11 15:05:00,64.6,64.65,64.34,64.54,45839.0,60.1584,60.205,59.9163,60.1026,45839.0
2016-02-11 15:10:00,64.54,64.81,64.54,64.62,37153.0,60.1026,60.354,60.1026,60.1771,37153.0
2016-02-11 15:15:00,64.62,64.64,64.22,64.26,49736.0,60.1771,60.1957,59.8046,59.8418,49736.0
2016-02-11 15:20:00,64.26,64.42,64.17,64.17,42406.0,59.8418,59.9908,59.758,59.758,42406.0
2016-02-11 15:25:00,64.17,64.41,64.11,64.39,57657.0,59.758,59.9815,59.7021,59.9629,57657.0
2016-02-11 15:30:00,64.41,64.45,64.26,64.4,79653.0,59.9815,60.0187,59.8418,59.9722,79653.0
2016-02-11 15:35:00,64.43,64.72,64.42,64.65,65158.0,60.0001,60.2702,59.9908,60.205,65158.0
2016-02-11 15:40:00,64.66,64.73,64.55,64.62,73989.0,60.2143,60.2795,60.1119,60.1771,73989.0
2016-02-11 15:45:00,64.64,64.68,64.41,64.5,69303.0,60.1957,60.2329,59.9815,60.0653,69303.0
2016-02-11 15:50:00,64.5,64.59,64.27,64.29,116580.0,60.0653,60.1491,59.8511,59.8697,116580.0
2016-02-11 15:55:00,64.3,64.36,64.17,64.23,211068.0,59.8791,59.9349,59.758,59.8139,211068.0
2016-02-12 09:30:00,64.5,64.59,64.25,64.47,37879.0,60.0653,60.1491,59.8325,60.0374,37879.0
2016-02-12 09:35:00,64.53,64.71,64.23,64.63,39030.0,60.0932,60.2609,59.8139,60.1864,39030.0
2016-02-12 09:40:00,64.64,64.83,64.45,64.57,45272.0,60.1957,60.3726,60.0187,60.1305,45272.0
2016-02-12 09:45:00,64.5,64.85,64.43,64.85,55063.0,60.0653,60.3912,60.0001,60.3912,55063.0
2016-02-12 09:50:00,64.8,65.0,64.45,64.56,73962.0,60.3447,60.5309,60.0187,60.1212,73962.0
2016-02-12 09:55:00,64.59,64.88,64.47,64.53,30453.0,60.1491,60.4192,60.0374,60.0932,30453.0
2016-02-12 10:00:00,64.48,64.54,64.24,64.47,24024.0,60.0467,60.1026,59.8232,60.0374,24024.0
2016-02-12 10:05:00,64.54,64.73,64.44,64.5,79599.0,60.1026,60.2795,60.0094,60.0653,79599.0
2016-02-12 10:10:00,64.52,64.57,64.32,64.35,43370.0,60.0839,60.1305,59.8977,59.9256,43370.0
2016-02-12 10:15:00,64.37,65.02,64.31,65.0,38888.0,59.9442,60.5496,59.8884,60.5309,38888.0
2016-02-12 10:20:00,65.02,65.09,64.5,64.58,27695.0,60.5496,60.6147,60.0653,60.1398,27695.0
2016-02-12 10:25:00,64.59,64.75,64.59,64.59,18042.0,60.1491,60.2981,60.1491,60.1491,18042.0
2016-02-12 10:30:00,64.58,65.07,64.58,64.98,24261.0,60.1398,60.5961,60.1398,60.5123,24261.0
2016-02-12 10:35:00,65.0,65.03,64.74,64.99,16890.0,60.5309,60.5589,60.2888,60.5216,16890.0
2016-02-12 10:40:00,64.98,65.05,64.73,64.79,28804.0,60.5123,60.5775,60.2795,60.3354,28804.0
2016-02-12 10:45:00,64.81,64.89,64.64,64.76,32162.0,60.354,60.4285,60.1957,60.3074,32162.0
2016-02-12 10:50:00,64.8,65.07,64.76,64.92,18990.0,60.3447,60.5961,60.3074,60.4564,18990.0
2016-02-12 10:55:00,64.94,64.95,64.75,64.89,23183.0,60.4751,60.4844,60.2981,60.4285,23183.0
2016-02-12 11:00:00,64.9,65.19,64.89,65.0,60188.0,60.4378,60.7079,60.4285,60.5309,60188.0
2016-02-12 11:05:00,64.98,65.11,64.95,65.04,33693.0,60.5123,60.6334,60.4844,60.5682,33693.0
2016-02-12 11:10:00,65.03,65.16,64.89,65.16,44124.0,60.5589,60.6799,60.4285,60.6799,44124.0
2016-02-12 11:15:00,65.17,65.3,65.16,65.17,52196.0,60.6892,60.8103,60.6799,60.6892,52196.0
2016-02-12 11:20:00,65.18,65.18,64.93,65.03,18590.0,60.6986,60.6986,60.4657,60.5589,18590.0
2016-02-12 11:25:00,65.05,65.07,64.88,64.97,25005.0,60.5775,60.5961,60.4192,60.503,25005.0
2016-02-12 11:30:00,64.98,65.16,64.96,65.16,20200.0,60.5123,60.6799,60.4937,60.6799,20200.0
2016-02-12 11:35:00,65.14,65.18,64.97,64.99,24225.0,60.6613,60.6986,60.503,60.5216,24225.0
2016-02-12 11:40:00,65.04,65.1,64.98,65.08,20330.0,60.5682,60.6241,60.5123,60.6054,20330.0
2016-02-12 11:45:00,65.08,65.4,65.07,65.33,23938.0,60.6054,60.9034,60.5961,60.8382,23938.0
2016-02-12 11:50:00,65.33,65.33,65.01,65.03,40349.0,60.8382,60.8382,60.5402,60.5589,40349.0
2016-02-12 11:55:00,65.02,65.12,65.0,65.05,22977.0,60.5496,60.6427,60.5309,60.5775,22977.0
2016-02-12 12:00:00,65.06,65.16,64.99,65.05,30051.0,60.5868,60.6799,60.5216,60.5775,30051.0
2016-02-12 12:05:00,65.06,65.16,64.97,65.06,21505.0,60.5868,60.6799,60.503,60.5868,21505.0
2016-02-12 12:10:00,65.05,65.19,65.03,65.17,15140.0,60.5775,60.7079,60.5589,60.6892,15140.0
2016-02-12 12:15:00,65.14,65.17,65.05,65.13,15414.0,60.6613,60.6892,60.5775,60.652,15414.0
2016-02-12 12:20:00,65.13,65.26,65.11,65.23,24817.0,60.652,60.7731,60.6334,60.7451,24817.0
2016-02-12 12:25:00,65.21,65.3,65.17,65.17,30664.0,60.7265,60.8103,60.6892,60.6892,30664.0
2016-02-12 12:30:00,65.2,65.25,65.03,65.07,22425.0,60.7172,60.7637,60.5589,60.5961,22425.0
2016-02-12 12:35:00,65.09,65.39,65.05,65.38,21975.0,60.6147,60.8941,60.5775,60.8848,21975.0
2016-02-12 12:40:00,65.4,65.48,65.33,65.47,11450.0,60.9034,60.9779,60.8382,60.9686,11450.0
2016-02-12 12:45:00,65.45,65.45,65.29,65.41,16424.0,60.95,60.95,60.801,60.9127,16424.0
2016-02-12 12:50:00,65.38,65.5,65.38,65.48,26541.0,60.8848,60.9966,60.8848,60.9779,26541.0
2016-02-12 12:55:00,65.49,65.5,65.43,65.44,23284.0,60.9872,60.9966,60.9314,60.9407,23284.0
2016-02-12 13:00:00,65.41,65.42,65.22,65.28,18629.0,60.9127,60.9221,60.7358,60.7917,18629.0
2016-02-12 13:05:00,65.22,65.29,65.16,65.24,12977.0,60.7358,60.801,60.6799,60.7544,12977.0
2016-02-12 13:10:00,65.24,65.38,65.2,65.32,11997.0,60.7544,60.8848,60.7172,60.8289,11997.0
2016-02-12 13:15:00,65.3,65.31,65.12,65.14,15862.0,60.8103,60.8196,60.6427,60.6613,15862.0
2016-02-12 13:20:00,65.16,65.25,65.12,65.14,14018.0,60.6799,60.7637,60.6427,60.6613,14018.0
2016-02-12 13:25:00,65.14,65.29,65.12,65.28,24430.0,60.6613,60.801,60.6427,60.7917,24430.0
2016-02-12 13:30:00,65.27,65.59,65.24,65.58,52668.0,60.7824,61.0804,60.7544,61.071,52668.0
2016-02-12 13:35:00,65.58,65.74,65.58,65.68,14632.0,61.071,61.22,61.071,61.1642,14632.0
2016-02-12 13:40:00,65.67,65.77,65.57,65.71,13474.0,61.1549,61.248,61.0617,61.1921,13474.0
2016-02-12 13:45:00,65.73,65.8,65.65,65.69,12362.0,61.2107,61.2759,61.1362,61.1735,12362.0
2016-02-12 13:50:00,65.7,65.7,65.5,65.53,21413.0,61.1828,61.1828,60.9966,61.0245,21413.0
2016-02-12 13:55:00,65.55,65.69,65.55,65.59,13519.0,61.0431,61.1735,61.0431,61.0804,13519.0
2016-02-12 14:00:00,65.59,65.75,65.58,65.72,18136.0,61.0804,61.2294,61.071,61.2014,18136.0
2016-02-12 14:05:00,65.73,65.91,65.69,65.85,31682.0,61.2107,61.3784,61.1735,61.3225,31682.0
2016-02-12 14:10:00,65.87,65.89,65.74,65.75,14371.0,61.3411,61.3597,61.22,61.2294,14371.0
2016-02-12 14:15:00,65.75,65.76,65.59,65.64,18950.0,61.2294,61.2387,61.0804,61.1269,18950.0
2016-02-12 14:20:00,65.63,65.69,65.62,65.69,11081.0,61.1176,61.1735,61.1083,61.1735,11081.0
2016-02-12 14:25:00,65.7,65.81,65.66,65.66,13744.0,61.1828,61.2852,61.1455,61.1455,13744.0
2016-02-12 14:30:00,65.67,65.71,65.52,65.56,14980.0,61.1549,61.1921,61.0152,61.0524,14980.0
2016-02-12 14:35:00,65.52,65.57,65.48,65.53,16561.0,61.0152,61.0617,60.9779,61.0245,16561.0
2016-02-12 14:40:00,65.54,65.66,65.53,65.66,13409.0,61.0338,61.1455,61.0245,61.1455,13409.0
2016-02-12 14:45:00,65.68,65.72,65.61,65.61,21362.0,61.1642,61.2014,61.099,61.099,21362.0
2016-02-12 14:50:00,65.62,65.88,65.62,65.81,25841.0,61.1083,61.3504,61.1083,61.2852,25841.0
2016-02-12 14:55:00,65.81,65.87,65.8,65.82,28848.0,61.2852,61.3411,61.2759,61.2945,28848.0
2016-02-12 15:00:00,65.82,65.83,65.65,65.73,28931.0,61.2945,61.3039,61.1362,61.2107,28931.0
2016-02-12 15:05:00,65.74,65.93,65.74,65.89,34547.0,61.22,61.397,61.22,61.3597,34547.0
2016-02-12 15:10:00,65.9,65.97,65.85,65.92,34519.0,61.369,61.4342,61.3225,61.3877,34519.0
2016-02-12 15:15:00,65.93,65.98,65.89,65.96,30301.0,61.397,61.4435,61.3597,61.4249,30301.0
2016-02-12 15:20:00,65.94,66.0,65.9,65.95,43420.0,61.4063,61.4622,61.369,61.4156,43420.0
2016-02-12 15:25:00,65.95,65.98,65.85,65.97,45065.0,61.4156,61.4435,61.3225,61.4342,45065.0
2016-02-12 15:30:00,65.96,65.96,65.72,65.73,44032.0,61.4249,61.4249,61.2014,61.2107,44032.0
2016-02-12 15:35:00,65.73,65.85,65.73,65.79,42886.0,61.2107,61.3225,61.2107,61.2666,42886.0
2016-02-12 15:40:00,65.8,66.03,65.75,65.95,61722.0,61.2759,61.4901,61.2294,61.4156,61722.0
2016-02-12 15:45:00,65.99,66.11,65.98,66.01,60387.0,61.4529,61.5646,61.4435,61.4715,60387.0
2016-02-12 15:50:00,66.02,66.06,65.93,66.01,47453.0,61.4808,61.518,61.397,61.4715,47453.0
2016-02-12 15:55:00,66.01,66.1,65.94,65.98,153867.0,61.4715,61.5553,61.4063,61.4435,153867.0
2016-02-16 09:30:00,64.06,64.94,64.06,64.52,140111.0,59.6556,60.4751,59.6556,60.0839,140111.0
2016-02-16 09:35:00,64.5,64.59,63.87,64.39,71920.0,60.0653,60.1491,59.4786,59.9629,71920.0
2016-02-16 09:40:00,64.39,65.0,64.35,64.8,105671.0,59.9629,60.5309,59.9256,60.3447,105671.0
2016-02-16 09:45:00,64.75,65.17,64.74,65.01,74216.0,60.2981,60.6892,60.2888,60.5402,74216.0
2016-02-16 09:50:00,65.0,65.07,64.71,65.0,57244.0,60.5309,60.5961,60.2609,60.5309,57244.0
2016-02-16 09:55:00,64.96,65.08,64.71,64.94,94504.0,60.4937,60.6054,60.2609,60.4751,94504.0
2016-02-16 10:00:00,64.93,65.07,64.15,64.22,69197.0,60.4657,60.5961,59.7394,59.8046,69197.0
2016-02-16 10:05:00,64.24,64.48,64.13,64.3,156292.0,59.8232,60.0467,59.7207,59.8791,156292.0
2016-02-16 10:10:00,64.3,65.0,64.25,65.0,135970.0,59.8791,60.5309,59.8325,60.5309,135970.0
2016-02-16 10:15:00,64.96,64.97,64.5,64.58,96346.0,60.4937,60.503,60.0653,60.1398,96346.0
2016-02-16 10:20:00,64.58,64.8,64.55,64.6,86157.0,60.1398,60.3447,60.1119,60.1584,86157.0
2016-02-16 10:25:00,64.62,64.65,64.3,64.43,83946.0,60.1771,60.205,59.8791,60.0001,83946.0
2016-02-16 10:30:00,64.45,64.5,64.26,64.38,85393.0,60.0187,60.0653,59.8418,59.9536,85393.0
2016-02-16 10:35:00,64.39,64.44,64.11,64.43,64679.0,59.9629,60.0094,59.7021,60.0001,64679.0
2016-02-16 10:40:00,64.4,64.58,64.26,64.56,26871.0,59.9722,60.1398,59.8418,60.1212,26871.0
2016-02-16 10:45:00,64.54,64.75,64.45,64.45,32196.0,60.1026,60.2981,60.0187,60.0187,32196.0
2016-02-16 10:50:00,64.5,64.69,64.47,64.61,12857.0,60.0653,60.2422,60.0374,60.1677,12857.0
2016-02-16 10:55:00,64.56,64.66,64.4,64.46,52310.0,60.1212,60.2143,59.9722,60.0281,52310.0
2016-02-16 11:00:00,64.43,64.59,64.42,64.5,22541.0,60.0001,60.1491,59.9908,60.0653,22541.0
2016-02-16 11:05:00,64.48,64.48,64.13,64.43,21374.0,60.0467,60.0467,59.7207,60.0001,21374.0
2016-02-16 11:10:00,64.41,64.53,64.32,64.49,18348.0,59.9815,60.0932,59.8977,60.056,18348.0
2016-02-16 11:15:00,64.5,64.52,64.43,64.51,18865.0,60.0653,60.0839,60.0001,60.0746,18865.0
2016-02-16 11:20:00,64.5,64.65,64.4,64.45,37348.0,60.0653,60.205,59.9722,60.0187,37348.0
2016-02-16 11:25:00,64.45,64.59,64.32,64.38,13320.0,60.0187,60.1491,59.8977,59.9536,13320.0
2016-02-16 11:30:00,64.38,64.64,64.33,64.6,31470.0,59.9536,60.1957,59.907,60.1584,31470.0
2016-02-16 11:35:00,64.59,64.71,64.56,64.58,13841.0,60.1491,60.2609,60.1212,60.1398,13841.0
2016-02-16 11:40:00,64.58,64.8,64.48,64.69,83179.0,60.1398,60.3447,60.0467,60.2422,83179.0
2016-02-16 11:45:00,64.69,64.76,64.64,64.67,68987.0,60.2422,60.3074,60.1957,60.2236,68987.0
2016-02-16 11:50:00,64.68,64.8,64.59,64.76,30090.0,60.2329,60.3447,60.1491,60.3074,30090.0
2016-02-16 11:55:00,64.77,65.0,64.71,64.92,37052.0,60.3167,60.5309,60.2609,60.4564,37052.0
2016-02-16 12:00:00,64.95,65.11,64.92,65.0,25478.0,60.4844,60.6334,60.4564,60.5309,25478.0
2016-02-16 12:05:00,65.0,65.02,64.74,64.77,51870.0,60.5309,60.5496,60.2888,60.3167,51870.0
2016-02-16 12:10:00,64.8,64.89,64.78,64.8,21638.0,60.3447,60.4285,60.3261,60.3447,21638.0
2016-02-16 12:15:00,64.81,65.07,64.8,65.07,23887.0,60.354,60.5961,60.3447,60.5961,23887.0
2016-02-16 12:20:00,65.05,65.11,64.95,65.03,12381.0,60.5775,60.6334,60.4844,60.5589,12381.0
2016-02-16 12:25:00,65.03,65.07,64.92,65.04,16100.0,60.5589,60.5961,60.4564,60.5682,16100.0
2016-02-16 12:30:00,65.01,65.1,64.94,65.02,14106.0,60.5402,60.6241,60.4751,60.5496,14106.0
2016-02-16 12:35:00,65.03,65.11,64.95,64.98,22554.0,60.5589,60.6334,60.4844,60.5123,22554.0
2016-02-16 12:40:00,64.98,65.06,64.9,64.98,13628.0,60.5123,60.5868,60.4378,60.5123,13628.0
2016-02-16 12:45:00,64.97,65.03,64.93,65.01,11930.0,60.503,60.5589,60.4657,60.5402,11930.0
2016-02-16 12:50:00,64.98,65.27,64.94,65.27,13944.0,60.5123,60.7824,60.4751,60.7824,13944.0
2016-02-16 12:55:00,65.26,65.36,65.19,65.36,7582.0,60.7731,60.8662,60.7079,60.8662,7582.0
2016-02-16 13:00:00,65.38,65.53,65.3,65.53,24167.0,60.8848,61.0245,60.8103,61.0245,24167.0
2016-02-16 13:05:00,65.51,65.53,65.23,65.27,55181.0,61.0059,61.0245,60.7451,60.7824,55181.0
2016-02-16 13:10:00,65.26,65.31,65.19,65.24,35058.0,60.7731,60.8196,60.7079,60.7544,35058.0
2016-02-16 13:15:00,65.22,65.3,65.19,65.22,66119.0,60.7358,60.8103,60.7079,60.7358,66119.0
2016-02-16 13:20:00,65.19,65.2,64.95,64.97,24972.0,60.7079,60.7172,60.4844,60.503,24972.0
2016-02-16 13:25:00,64.98,65.02,64.91,64.93,25108.0,60.5123,60.5496,60.4471,60.4657,25108.0
2016-02-16 13:30:00,64.96,65.11,64.94,65.03,26499.0,60.4937,60.6334,60.4751,60.5589,26499.0
2016-02-16 13:35:00,65.01,65.18,65.0,65.12,12909.0,60.5402,60.6986,60.5309,60.6427,12909.0
2016-02-16 13:40:00,65.15,65.19,65.08,65.09,11022.0,60.6706,60.7079,60.6054,60.6147,11022.0
2016-02-16 13:45:00,65.08,65.08,64.95,65.0,26832.0,60.6054,60.6054,60.4844,60.5309,26832.0
2016-02-16 13:50:00,65.0,65.24,64.98,65.19,16471.0,60.5309,60.7544,60.5123,60.7079,16471.0
2016-02-16 13:55:00,65.17,65.19,64.99,64.99,31638.0,60.6892,60.7079,60.5216,60.5216,31638.0
2016-02-16 14:00:00,65.01,65.16,65.01,65.07,14003.0,60.5402,60.6799,60.5402,60.5961,14003.0
2016-02-16 14:05:00,65.06,65.07,64.94,65.02,20391.0,60.5868,60.5961,60.4751,60.5496,20391.0
2016-02-16 14:10:00,65.03,65.09,64.82,64.84,39606.0,60.5589,60.6147,60.3633,60.3819,39606.0
2016-02-16 14:15:00,64.86,64.96,64.85,64.91,19922.0,60.4006,60.4937,60.3912,60.4471,19922.0
2016-02-16 14:20:00,64.92,65.0,64.89,64.99,20003.0,60.4564,60.5309,60.4285,60.5216,20003.0
2016-02-16 14:25:00,64.98,65.03,64.91,65.0,24850.0,60.5123,60.5589,60.4471,60.5309,24850.0
2016-02-16 14:30:00,65.0,65.03,64.94,64.94,23179.0,60.5309,60.5589,60.4751,60.4751,23179.0
2016-02-16 14:35:00,64.94,64.94,64.8,64.85,14419.0,60.4751,60.4751,60.3447,60.3912,14419.0
2016-02-16 14:40:00,64.86,64.9,64.8,64.88,17458.0,60.4006,60.4378,60.3447,60.4192,17458.0
2016-02-16 14:45:00,64.87,64.98,64.83,64.98,12662.0,60.4099,60.5123,60.3726,60.5123,12662.0
2016-02-16 14:50:00,64.98,65.03,64.91,64.97,18198.0,60.5123,60.5589,60.4471,60.503,18198.0
2016-02-16 14:55:00,64.96,65.1,64.9,65.08,15594.0,60.4937,60.6241,60.4378,60.6054,15594.0
2016-02-16 15:00:00,65.09,65.23,65.05,65.19,20433.0,60.6147,60.7451,60.5775,60.7079,20433.0
2016-02-16 15:05:00,65.22,65.25,65.1,65.17,23817.0,60.7358,60.7637,60.6241,60.6892,23817.0
2016-02-16 15:10:00,65.15,65.22,65.07,65.19,29512.0,60.6706,60.7358,60.5961,60.7079,29512.0
2016-02-16 15:15:00,65.23,65.4,65.22,65.3,40375.0,60.7451,60.9034,60.7358,60.8103,40375.0
2016-02-16 15:20:00,65.3,65.47,65.3,65.42,40518.0,60.8103,60.9686,60.8103,60.9221,40518.0
2016-02-16 15:25:00,65.43,65.52,65.36,65.5,42777.0,60.9314,61.0152,60.8662,60.9966,42777.0
2016-02-16 15:30:00,65.5,65.52,65.43,65.45,37720.0,60.9966,61.0152,60.9314,60.95,37720.0
2016-02-16 15:35:00,65.44,65.54,65.42,65.54,37570.0,60.9407,61.0338,60.9221,61.0338,37570.0
2016-02-16 15:40:00,65.55,65.68,65.47,65.64,47926.0,61.0431,61.1642,60.9686,61.1269,47926.0
2016-02-16 15:45:00,65.64,65.69,65.4,65.42,64040.0,61.1269,61.1735,60.9034,60.9221,64040.0
2016-02-16 15:50:00,65.42,65.61,65.41,65.61,64307.0,60.9221,61.099,60.9127,61.099,64307.0
2016-02-16 15:55:00,65.61,65.66,65.56,65.62,97616.0,61.099,61.1455,61.0524,61.1083,97616.0
2016-02-17 09:30:00,66.2,66.85,66.0,66.75,53648.0,61.6484,62.2537,61.4622,62.1606,53648.0
2016-02-17 09:35:00,66.84,66.99,66.06,66.53,41171.0,62.2444,62.3841,61.518,61.9557,41171.0
2016-02-17 09:40:00,66.51,66.62,66.09,66.39,41775.0,61.9371,62.0395,61.546,61.8254,41775.0
2016-02-17 09:45:00,66.46,66.47,65.6,65.97,77048.0,61.8905,61.8999,61.0897,61.4342,77048.0
2016-02-17 09:50:00,65.92,66.35,65.92,66.16,62178.0,61.3877,61.7881,61.3877,61.6112,62178.0
2016-02-17 09:55:00,66.17,66.58,66.11,66.56,47803.0,61.6205,62.0023,61.5646,61.9837,47803.0
2016-02-17 10:00:00,66.54,66.65,66.25,66.58,28241.0,61.965,62.0675,61.695,62.0023,28241.0
2016-02-17 10:05:00,66.64,66.83,66.64,66.77,33835.0,62.0582,62.2351,62.0582,62.1792,33835.0
2016-02-17 10:10:00,66.72,66.97,66.61,66.91,35284.0,62.1327,62.3655,62.0302,62.3096,35284.0
2016-02-17 10:15:00,66.92,66.98,66.76,66.95,15534.0,62.3189,62.3748,62.1699,62.3469,15534.0
2016-02-17 10:20:00,67.0,67.05,66.78,66.93,29325.0,62.3934,62.44,62.1885,62.3282,29325.0
2016-02-17 10:25:00,66.95,67.04,66.92,67.0,42325.0,62.3469,62.4307,62.3189,62.3934,42325.0
2016-02-17 10:30:00,67.0,67.09,66.91,66.98,37739.0,62.3934,62.4772,62.3096,62.3748,37739.0
2016-02-17 10:35:00,67.0,67.11,66.95,67.07,40596.0,62.3934,62.4959,62.3469,62.4586,40596.0
2016-02-17 10:40:00,67.07,67.22,67.05,67.22,65308.0,62.4586,62.5983,62.44,62.5983,65308.0
2016-02-17 10:45:00,67.23,67.3,67.09,67.19,31518.0,62.6076,62.6728,62.4772,62.5704,31518.0
2016-02-17 10:50:00,67.19,67.28,67.11,67.18,56664.0,62.5704,62.6542,62.4959,62.561,56664.0
2016-02-17 10:55:00,67.18,67.34,67.18,67.21,71614.0,62.561,62.71,62.561,62.589,71614.0
2016-02-17 11:00:00,67.15,67.17,66.87,67.13,51986.0,62.5331,62.5517,62.2724,62.5145,51986.0
2016-02-17 11:05:00,67.14,67.36,67.04,67.1,52046.0,62.5238,62.7287,62.4307,62.4865,52046.0
2016-02-17 11:10:00,67.06,67.12,66.96,66.98,44720.0,62.4493,62.5052,62.3562,62.3748,44720.0
2016-02-17 11:15:00,66.98,67.07,66.93,66.96,31045.0,62.3748,62.4586,62.3282,62.3562,31045.0
2016-02-17 11:20:00,66.95,67.16,66.95,67.12,56580.0,62.3469,62.5424,62.3469,62.5052,56580.0
2016-02-17 11:25:00,67.14,67.39,67.14,67.31,15658.0,62.5238,62.7566,62.5238,62.6821,15658.0
2016-02-17 11:30:00,67.26,67.3,67.12,67.22,15342.0,62.6355,62.6728,62.5052,62.5983,15342.0
2016-02-17 11:35:00,67.22,67.37,67.17,67.29,102342.0,62.5983,62.738,62.5517,62.6635,102342.0
2016-02-17 11:40:00,67.3,67.36,67.23,67.27,24042.0,62.6728,62.7287,62.6076,62.6449,24042.0
2016-02-17 11:45:00,67.25,67.25,67.03,67.23,23838.0,62.6262,62.6262,62.4214,62.6076,23838.0
2016-02-17 11:50:00,67.25,67.4,67.23,67.31,15974.0,62.6262,62.7659,62.6076,62.6821,15974.0
2016-02-17 11:55:00,67.27,67.43,67.26,67.43,22365.0,62.6449,62.7939,62.6355,62.7939,22365.0
2016-02-17 12:00:00,67.44,67.53,67.28,67.47,20900.0,62.8032,62.887,62.6542,62.8311,20900.0
2016-02-17 12:05:00,67.44,67.44,67.2,67.29,24619.0,62.8032,62.8032,62.5797,62.6635,24619.0
2016-02-17 12:10:00,67.26,67.44,67.23,67.43,17759.0,62.6355,62.8032,62.6076,62.7939,17759.0
2016-02-17 12:15:00,67.45,67.54,67.42,67.51,13942.0,62.8125,62.8963,62.7845,62.8684,13942.0
2016-02-17 12:20:00,67.53,67.61,67.44,67.57,13611.0,62.887,62.9615,62.8032,62.9242,13611.0
2016-02-17 12:25:00,67.57,67.65,67.42,67.44,17422.0,62.9242,62.9987,62.7845,62.8032,17422.0
2016-02-17 12:30:00,67.45,67.54,67.4,67.47,16366.0,62.8125,62.8963,62.7659,62.8311,16366.0
2016-02-17 12:35:00,67.46,67.51,67.37,67.41,14093.0,62.8218,62.8684,62.738,62.7752,14093.0
2016-02-17 12:40:00,67.4,67.53,67.38,67.38,12455.0,62.7659,62.887,62.7473,62.7473,12455.0
2016-02-17 12:45:00,67.38,67.44,67.24,67.35,37743.0,62.7473,62.8032,62.6169,62.7194,37743.0
2016-02-17 12:50:00,67.32,67.47,67.29,67.45,25112.0,62.6914,62.8311,62.6635,62.8125,25112.0
2016-02-17 12:55:00,67.46,67.5,67.25,67.27,25284.0,62.8218,62.859,62.6262,62.6449,25284.0
2016-02-17 13:00:00,67.28,67.33,67.25,67.25,25862.0,62.6542,62.7007,62.6262,62.6262,25862.0
2016-02-17 13:05:00,67.25,67.39,67.23,67.35,44282.0,62.6262,62.7566,62.6076,62.7194,44282.0
2016-02-17 13:10:00,67.34,67.5,67.23,67.27,19841.0,62.71,62.859,62.6076,62.6449,19841.0
2016-02-17 13:15:00,67.28,67.46,67.25,67.39,18835.0,62.6542,62.8218,62.6262,62.7566,18835.0
2016-02-17 13:20:00,67.39,67.55,67.36,67.45,27933.0,62.7566,62.9056,62.7287,62.8125,27933.0
2016-02-17 13:25:00,67.45,67.51,67.38,67.46,26300.0,62.8125,62.8684,62.7473,62.8218,26300.0
2016-02-17 13:30:00,67.46,67.5,67.39,67.41,15020.0,62.8218,62.859,62.7566,62.7752,15020.0
2016-02-17 13:35:00,67.4,67.4,67.19,67.19,15840.0,62.7659,62.7659,62.5704,62.5704,15840.0
2016-02-17 13:40:00,67.19,67.28,67.09,67.23,15161.0,62.5704,62.6542,62.4772,62.6076,15161.0
2016-02-17 13:45:00,67.2,67.24,67.08,67.17,17769.0,62.5797,62.6169,62.4679,62.5517,17769.0
2016-02-17 13:50:00,67.16,67.25,67.06,67.23,21402.0,62.5424,62.6262,62.4493,62.6076,21402.0
2016-02-17 13:55:00,67.24,67.27,67.06,67.08,14105.0,62.6169,62.6449,62.4493,62.4679,14105.0
2016-02-17 14:00:00,67.09,67.26,67.0,67.25,29666.0,62.4772,62.6355,62.3934,62.6262,29666.0
2016-02-17 14:05:00,67.25,67.25,67.14,67.19,15608.0,62.6262,62.6262,62.5238,62.5704,15608.0
2016-02-17 14:10:00,67.2,67.24,67.02,67.05,14894.0,62.5797,62.6169,62.412,62.44,14894.0
2016-02-17 14:15:00,67.05,67.21,67.04,67.04,17504.0,62.44,62.589,62.4307,62.4307,17504.0
2016-02-17 14:20:00,67.04,67.12,66.97,66.99,26276.0,62.4307,62.5052,62.3655,62.3841,26276.0
2016-02-17 14:25:00,66.98,66.98,66.82,66.92,17946.0,62.3748,62.3748,62.2258,62.3189,17946.0
2016-02-17 14:30:00,66.93,67.06,66.87,67.06,40890.0,62.3282,62.4493,62.2724,62.4493,40890.0
2016-02-17 14:35:00,67.07,67.14,67.02,67.08,28229.0,62.4586,62.5238,62.412,62.4679,28229.0
2016-02-17 14:40:00,67.09,67.22,67.07,67.13,17314.0,62.4772,62.5983,62.4586,62.5145,17314.0
2016-02-17 14:45:00,67.14,67.18,66.96,66.99,27410.0,62.5238,62.561,62.3562,62.3841,27410.0
2016-02-17 14:50:00,67.01,67.06,66.91,67.04,15073.0,62.4027,62.4493,62.3096,62.4307,15073.0
2016-02-17 14:55:00,67.03,67.17,67.0,67.02,20831.0,62.4214,62.5517,62.3934,62.412,20831.0
2016-02-17 15:00:00,67.03,67.15,67.03,67.1,24530.0,62.4214,62.5331,62.4214,62.4865,24530.0
2016-02-17 15:05:00,67.11,67.17,67.03,67.07,30523.0,62.4959,62.5517,62.4214,62.4586,30523.0
2016-02-17 15:10:00,67.08,67.14,66.95,67.03,73779.0,62.4679,62.5238,62.3469,62.4214,73779.0
2016-02-17 15:15:00,67.02,67.06,66.94,66.98,41727.0,62.412,62.4493,62.3375,62.3748,41727.0
2016-02-17 15:20:00,66.98,67.06,66.89,66.9,25037.0,62.3748,62.4493,62.291,62.3003,25037.0
2016-02-17 15:25:00,66.92,67.06,66.88,67.05,31792.0,62.3189,62.4493,62.2817,62.44,31792.0
2016-02-17 15:30:00,67.06,67.09,66.94,67.0,34430.0,62.4493,62.4772,62.3375,62.3934,34430.0
2016-02-17 15:35:00,66.98,67.12,66.86,67.12,40331.0,62.3748,62.5052,62.263,62.5052,40331.0
2016-02-17 15:40:00,67.12,67.12,67.01,67.06,58432.0,62.5052,62.5052,62.4027,62.4493,58432.0
2016-02-17 15:45:00,67.06,67.12,67.0,67.04,65758.0,62.4493,62.5052,62.3934,62.4307,65758.0
2016-02-17 15:50:00,67.05,67.09,66.98,67.03,65095.0,62.44,62.4772,62.3748,62.4214,65095.0
2016-02-17 15:55:00,67.03,67.08,67.01,67.03,133867.0,62.4214,62.4679,62.4027,62.4214,133867.0
2016-02-18 09:30:00,67.4,67.62,66.98,67.05,34857.0,62.7659,62.9708,62.3748,62.44,34857.0
2016-02-18 09:35:00,67.01,67.17,66.91,66.97,32068.0,62.4027,62.5517,62.3096,62.3655,32068.0
2016-02-18 09:40:00,67.0,67.28,66.98,67.02,31143.0,62.3934,62.6542,62.3748,62.412,31143.0
2016-02-18 09:45:00,67.02,67.28,66.94,67.2,30556.0,62.412,62.6542,62.3375,62.5797,30556.0
2016-02-18 09:50:00,67.22,67.58,67.22,67.46,58710.0,62.5983,62.9335,62.5983,62.8218,58710.0
2016-02-18 09:55:00,67.44,67.74,67.35,67.73,24122.0,62.8032,63.0825,62.7194,63.0732,24122.0
2016-02-18 10:00:00,67.69,67.81,67.39,67.7,69447.0,63.036,63.1477,62.7566,63.0453,69447.0
2016-02-18 10:05:00,67.71,67.79,67.23,67.26,73744.0,63.0546,63.1291,62.6076,62.6355,73744.0
2016-02-18 10:10:00,67.26,67.42,67.14,67.33,57261.0,62.6355,62.7845,62.5238,62.7007,57261.0
2016-02-18 10:15:00,67.38,67.51,67.28,67.5,84852.0,62.7473,62.8684,62.6542,62.859,84852.0
2016-02-18 10:20:00,67.46,67.86,67.36,67.86,57146.0,62.8218,63.1943,62.7287,63.1943,57146.0
2016-02-18 10:25:00,67.82,68.05,67.75,67.91,24568.0,63.157,63.3712,63.0919,63.2409,24568.0
2016-02-18 10:30:00,67.91,67.95,67.76,67.8,30055.0,63.2409,63.2781,63.1012,63.1384,30055.0
2016-02-18 10:35:00,67.77,67.77,67.57,67.68,20482.0,63.1105,63.1105,62.9242,63.0267,20482.0
2016-02-18 10:40:00,67.63,67.73,67.47,67.7,15313.0,62.9801,63.0732,62.8311,63.0453,15313.0
2016-02-18 10:45:00,67.65,67.82,67.55,67.6,16476.0,62.9987,63.157,62.9056,62.9522,16476.0
2016-02-18 10:50:00,67.59,67.68,67.56,67.63,6542.0,62.9429,63.0267,62.9149,62.9801,6542.0
2016-02-18 10:55:00,67.63,67.69,67.46,67.52,14104.0,62.9801,63.036,62.8218,62.8777,14104.0
2016-02-18 11:00:00,67.51,67.54,67.28,67.38,33003.0,62.8684,62.8963,62.6542,62.7473,33003.0
2016-02-18 11:05:00,67.35,67.35,67.09,67.17,13169.0,62.7194,62.7194,62.4772,62.5517,13169.0
2016-02-18 11:10:00,67.18,67.35,67.18,67.34,11984.0,62.561,62.7194,62.561,62.71,11984.0
2016-02-18 11:15:00,67.32,67.48,67.19,67.36,39308.0,62.6914,62.8404,62.5704,62.7287,39308.0
2016-02-18 11:20:00,67.34,67.34,67.11,67.16,14065.0,62.71,62.71,62.4959,62.5424,14065.0
2016-02-18 11:25:00,67.16,67.54,67.16,67.53,20186.0,62.5424,62.8963,62.5424,62.887,20186.0
2016-02-18 11:30:00,67.54,67.75,67.4,67.68,22388.0,62.8963,63.0919,62.7659,63.0267,22388.0
2016-02-18 11:35:00,67.65,67.87,67.64,67.81,22625.0,62.9987,63.2036,62.9894,63.1477,22625.0
2016-02-18 11:40:00,67.82,67.91,67.72,67.82,19070.0,63.157,63.2409,63.0639,63.157,19070.0
2016-02-18 11:45:00,67.78,67.79,67.62,67.71,21227.0,63.1198,63.1291,62.9708,63.0546,21227.0
2016-02-18 11:50:00,67.72,67.83,67.63,67.74,17036.0,63.0639,63.1664,62.9801,63.0825,17036.0
2016-02-18 11:55:00,67.75,68.03,67.74,67.99,22396.0,63.0919,63.3526,63.0825,63.3154,22396.0
2016-02-18 12:00:00,67.96,68.07,67.91,67.99,16863.0,63.2874,63.3898,63.2409,63.3154,16863.0
2016-02-18 12:05:00,68.02,68.04,67.92,67.93,14099.0,63.3433,63.3619,63.2502,63.2595,14099.0
2016-02-18 12:10:00,67.94,67.99,67.9,67.96,18955.0,63.2688,63.3154,63.2315,63.2874,18955.0
2016-02-18 12:15:00,67.97,67.99,67.76,67.87,35607.0,63.2967,63.3154,63.1012,63.2036,35607.0
2016-02-18 12:20:00,67.89,67.92,67.77,67.88,43458.0,63.2222,63.2502,63.1105,63.2129,43458.0
2016-02-18 12:25:00,67.88,68.05,67.86,67.88,44140.0,63.2129,63.3712,63.1943,63.2129,44140.0
2016-02-18 12:30:00,67.87,68.08,67.87,67.95,31442.0,63.2036,63.3992,63.2036,63.2781,31442.0
2016-02-18 12:35:00,67.99,67.99,67.88,67.93,15584.0,63.3154,63.3154,63.2129,63.2595,15584.0
2016-02-18 12:40:00,67.94,67.95,67.79,67.92,12311.0,63.2688,63.2781,63.1291,63.2502,12311.0
2016-02-18 12:45:00,67.89,67.96,67.83,67.91,11299.0,63.2222,63.2874,63.1664,63.2409,11299.0
2016-02-18 12:50:00,67.92,68.05,67.92,67.98,14988.0,63.2502,63.3712,63.2502,63.306,14988.0
2016-02-18 12:55:00,67.99,68.01,67.89,67.93,11970.0,63.3154,63.334,63.2222,63.2595,11970.0
2016-02-18 13:00:00,67.93,67.95,67.83,67.91,20847.0,63.2595,63.2781,63.1664,63.2409,20847.0
2016-02-18 13:05:00,67.91,67.97,67.85,67.88,25415.0,63.2409,63.2967,63.185,63.2129,25415.0
2016-02-18 13:10:00,67.84,67.88,67.74,67.75,21755.0,63.1757,63.2129,63.0825,63.0919,21755.0
2016-02-18 13:15:00,67.77,67.81,67.69,67.77,18380.0,63.1105,63.1477,63.036,63.1105,18380.0
2016-02-18 13:20:00,67.78,67.78,67.67,67.7,9392.0,63.1198,63.1198,63.0174,63.0453,9392.0
2016-02-18 13:25:00,67.71,67.81,67.69,67.7,15560.0,63.0546,63.1477,63.036,63.0453,15560.0
2016-02-18 13:30:00,67.72,67.74,67.58,67.63,13577.0,63.0639,63.0825,62.9335,62.9801,13577.0
2016-02-18 13:35:00,67.63,67.64,67.56,67.61,22771.0,62.9801,62.9894,62.9149,62.9615,22771.0
2016-02-18 13:40:00,67.56,67.61,67.51,67.56,14771.0,62.9149,62.9615,62.8684,62.9149,14771.0
2016-02-18 13:45:00,67.55,67.76,67.54,67.65,25508.0,62.9056,63.1012,62.8963,62.9987,25508.0
2016-02-18 13:50:00,67.64,67.76,67.62,67.73,25932.0,62.9894,63.1012,62.9708,63.0732,25932.0
2016-02-18 13:55:00,67.71,67.85,67.65,67.81,29592.0,63.0546,63.185,62.9987,63.1477,29592.0
2016-02-18 14:00:00,67.8,67.96,67.78,67.91,28218.0,63.1384,63.2874,63.1198,63.2409,28218.0
2016-02-18 14:05:00,67.9,68.08,67.9,68.02,28477.0,63.2315,63.3992,63.2315,63.3433,28477.0
2016-02-18 14:10:00,68.02,68.03,67.91,67.96,13283.0,63.3433,63.3526,63.2409,63.2874,13283.0
2016-02-18 14:15:00,67.97,68.15,67.97,68.12,23803.0,63.2967,63.4643,63.2967,63.4364,23803.0
2016-02-18 14:20:00,68.12,68.22,68.08,68.13,28271.0,63.4364,63.5295,63.3992,63.4457,28271.0
2016-02-18 14:25:00,68.1,68.14,68.05,68.09,26061.0,63.4178,63.455,63.3712,63.4085,26061.0
2016-02-18 14:30:00,68.09,68.11,67.99,68.03,49220.0,63.4085,63.4271,63.3154,63.3526,49220.0
2016-02-18 14:35:00,68.06,68.11,68.0,68.06,31314.0,63.3805,63.4271,63.3247,63.3805,31314.0
2016-02-18 14:40:00,68.07,68.07,67.94,67.94,22673.0,63.3898,63.3898,63.2688,63.2688,22673.0
2016-02-18 14:45:00,67.94,68.04,67.94,67.98,25459.0,63.2688,63.3619,63.2688,63.306,25459.0
2016-02-18 14:50:00,67.99,68.08,67.96,68.0,22554.0,63.3154,63.3992,63.2874,63.3247,22554.0
2016-02-18 14:55:00,68.02,68.06,67.95,68.0,26030.0,63.3433,63.3805,63.2781,63.3247,26030.0
2016-02-18 15:00:00,68.01,68.07,67.99,68.01,22612.0,63.334,63.3898,63.3154,63.334,22612.0
2016-02-18 15:05:00,68.0,68.0,67.87,67.92,28592.0,63.3247,63.3247,63.2036,63.2502,28592.0
2016-02-18 15:10:00,67.93,67.98,67.79,67.79,55737.0,63.2595,63.306,63.1291,63.1291,55737.0
2016-02-18 15:15:00,67.79,67.81,67.7,67.78,44674.0,63.1291,63.1477,63.0453,63.1198,44674.0
2016-02-18 15:20:00,67.78,67.79,67.56,67.61,56358.0,63.1198,63.1291,62.9149,62.9615,56358.0
2016-02-18 15:25:00,67.6,67.6,67.48,67.57,47209.0,62.9522,62.9522,62.8404,62.9242,47209.0
2016-02-18 15:30:00,67.56,67.58,67.35,67.52,67600.0,62.9149,62.9335,62.7194,62.8777,67600.0
2016-02-18 15:35:00,67.51,67.63,67.49,67.56,70175.0,62.8684,62.9801,62.8497,62.9149,70175.0
2016-02-18 15:40:00,67.56,67.56,67.37,67.38,67140.0,62.9149,62.9149,62.738,62.7473,67140.0
2016-02-18 15:45:00,67.39,67.42,67.17,67.31,92235.0,62.7566,62.7845,62.5517,62.6821,92235.0
2016-02-18 15:50:00,67.32,67.46,67.3,67.45,68150.0,62.6914,62.8218,62.6728,62.8125,68150.0
2016-02-18 15:55:00,67.44,67.57,67.44,67.51,116585.0,62.8032,62.9242,62.8032,62.8684,116585.0
2016-02-19 09:30:00,67.48,67.48,67.08,67.22,99994.0,62.8404,62.8404,62.4679,62.5983,99994.0
2016-02-19 09:35:00,67.22,67.22,66.6,66.73,36013.0,62.5983,62.5983,62.0209,62.142,36013.0
2016-02-19 09:40:00,66.7,67.09,66.56,66.76,46213.0,62.114,62.4772,61.9837,62.1699,46213.0
2016-02-19 09:45:00,66.76,67.1,66.6,66.6,48398.0,62.1699,62.4865,62.0209,62.0209,48398.0
2016-02-19 09:50:00,66.58,66.91,66.37,66.52,61718.0,62.0023,62.3096,61.8067,61.9464,61718.0
2016-02-19 09:55:00,66.5,66.78,66.28,66.28,32254.0,61.9278,62.1885,61.7229,61.7229,32254.0
2016-02-19 10:00:00,66.26,66.5,66.08,66.12,27865.0,61.7043,61.9278,61.5367,61.5739,27865.0
2016-02-19 10:05:00,66.09,66.41,66.02,66.34,24787.0,61.546,61.844,61.4808,61.7788,24787.0
2016-02-19 10:10:00,66.36,66.63,66.28,66.61,61427.0,61.7974,62.0489,61.7229,62.0302,61427.0
2016-02-19 10:15:00,66.58,66.89,66.48,66.79,52270.0,62.0023,62.291,61.9092,62.1979,52270.0
2016-02-19 10:20:00,66.79,66.85,66.64,66.67,48454.0,62.1979,62.2537,62.0582,62.0861,48454.0
2016-02-19 10:25:00,66.66,66.79,66.56,66.66,42404.0,62.0768,62.1979,61.9837,62.0768,42404.0
2016-02-19 10:30:00,66.66,66.92,66.61,66.9,42255.0,62.0768,62.3189,62.0302,62.3003,42255.0
2016-02-19 10:35:00,66.86,66.87,66.7,66.72,37384.0,62.263,62.2724,62.114,62.1327,37384.0
2016-02-19 10:40:00,66.69,66.79,66.66,66.76,33900.0,62.1047,62.1979,62.0768,62.1699,33900.0
2016-02-19 10:45:00,66.77,67.0,66.76,66.96,34899.0,62.1792,62.3934,62.1699,62.3562,34899.0
2016-02-19 10:50:00,66.96,67.17,66.77,66.77,107724.0,62.3562,62.5517,62.1792,62.1792,107724.0
2016-02-19 10:55:00,66.78,66.83,66.64,66.74,40009.0,62.1885,62.2351,62.0582,62.1513,40009.0
2016-02-19 11:00:00,66.72,66.87,66.54,66.58,42169.0,62.1327,62.2724,61.965,62.0023,42169.0
2016-02-19 11:05:00,66.57,66.8,66.5,66.78,23460.0,61.993,62.2072,61.9278,62.1885,23460.0
2016-02-19 11:10:00,66.75,67.03,66.75,66.98,38496.0,62.1606,62.4214,62.1606,62.3748,38496.0
2016-02-19 11:15:00,66.98,67.19,66.97,67.02,22517.0,62.3748,62.5704,62.3655,62.412,22517.0
2016-02-19 11:20:00,67.04,67.13,66.94,67.08,28125.0,62.4307,62.5145,62.3375,62.4679,28125.0
2016-02-19 11:25:00,67.06,67.23,66.96,67.23,22501.0,62.4493,62.6076,62.3562,62.6076,22501.0
2016-02-19 11:30:00,67.23,67.28,67.12,67.16,16998.0,62.6076,62.6542,62.5052,62.5424,16998.0
2016-02-19 11:35:00,67.16,67.17,66.94,67.08,19745.0,62.5424,62.5517,62.3375,62.4679,19745.0
2016-02-19 11:40:00,67.09,67.26,67.0,67.16,15894.0,62.4772,62.6355,62.3934,62.5424,15894.0
2016-02-19 11:45:00,67.18,67.28,67.14,67.26,23510.0,62.561,62.6542,62.5238,62.6355,23510.0
2016-02-19 11:50:00,67.28,67.44,67.21,67.39,39152.0,62.6542,62.8032,62.589,62.7566,39152.0
2016-02-19 11:55:00,67.37,67.37,67.13,67.18,20434.0,62.738,62.738,62.5145,62.561,20434.0
2016-02-19 12:00:00,67.21,67.35,67.2,67.26,15428.0,62.589,62.7194,62.5797,62.6355,15428.0
2016-02-19 12:05:00,67.28,67.29,67.12,67.13,22829.0,62.6542,62.6635,62.5052,62.5145,22829.0
2016-02-19 12:10:00,67.16,67.31,67.08,67.3,13049.0,62.5424,62.6821,62.4679,62.6728,13049.0
2016-02-19 12:15:00,67.29,67.36,67.24,67.3,16160.0,62.6635,62.7287,62.6169,62.6728,16160.0
2016-02-19 12:20:00,67.3,67.34,67.2,67.23,27794.0,62.6728,62.71,62.5797,62.6076,27794.0
2016-02-19 12:25:00,67.24,67.3,67.11,67.16,13373.0,62.6169,62.6728,62.4959,62.5424,13373.0
2016-02-19 12:30:00,67.16,67.21,67.11,67.2,18348.0,62.5424,62.589,62.4959,62.5797,18348.0
2016-02-19 12:35:00,67.2,67.34,67.19,67.27,34391.0,62.5797,62.71,62.5704,62.6449,34391.0
2016-02-19 12:40:00,67.24,67.46,67.24,67.44,28910.0,62.6169,62.8218,62.6169,62.8032,28910.0
2016-02-19 12:45:00,67.44,67.44,67.31,67.38,14403.0,62.8032,62.8032,62.6821,62.7473,14403.0
2016-02-19 12:50:00,67.4,67.42,67.35,67.36,12161.0,62.7659,62.7845,62.7194,62.7287,12161.0
2016-02-19 12:55:00,67.37,67.38,67.27,67.37,17196.0,62.738,62.7473,62.6449,62.738,17196.0
2016-02-19 13:00:00,67.35,67.47,67.35,67.45,16228.0,62.7194,62.8311,62.7194,62.8125,16228.0
2016-02-19 13:05:00,67.45,67.62,67.39,67.41,13914.0,62.8125,62.9708,62.7566,62.7752,13914.0
2016-02-19 13:10:00,67.42,67.46,67.35,67.36,13411.0,62.7845,62.8218,62.7194,62.7287,13411.0
2016-02-19 13:15:00,67.39,67.55,67.39,67.53,18017.0,62.7566,62.9056,62.7566,62.887,18017.0
2016-02-19 13:20:00,67.53,67.54,67.46,67.49,13022.0,62.887,62.8963,62.8218,62.8497,13022.0
2016-02-19 13:25:00,67.48,67.56,67.35,67.4,33171.0,62.8404,62.9149,62.7194,62.7659,33171.0
2016-02-19 13:30:00,67.4,67.47,67.38,67.44,25859.0,62.7659,62.8311,62.7473,62.8032,25859.0
2016-02-19 13:35:00,67.46,67.56,67.35,67.4,21757.0,62.8218,62.9149,62.7194,62.7659,21757.0
2016-02-19 13:40:00,67.4,67.46,67.36,67.39,23700.0,62.7659,62.8218,62.7287,62.7566,23700.0
2016-02-19 13:45:00,67.4,67.43,67.32,67.43,21268.0,62.7659,62.7939,62.6914,62.7939,21268.0
2016-02-19 13:50:00,67.43,67.44,67.35,67.39,15337.0,62.7939,62.8032,62.7194,62.7566,15337.0
2016-02-19 13:55:00,67.39,67.45,67.38,67.45,12438.0,62.7566,62.8125,62.7473,62.8125,12438.0
2016-02-19 14:00:00,67.46,67.51,67.45,67.5,21429.0,62.8218,62.8684,62.8125,62.859,21429.0
2016-02-19 14:05:00,67.5,67.62,67.5,67.53,20899.0,62.859,62.9708,62.859,62.887,20899.0
2016-02-19 14:10:00,67.52,67.69,67.49,67.67,38243.0,62.8777,63.036,62.8497,63.0174,38243.0
2016-02-19 14:15:00,67.68,67.8,67.65,67.75,31659.0,63.0267,63.1384,62.9987,63.0919,31659.0
2016-02-19 14:20:00,67.76,67.89,67.75,67.89,22600.0,63.1012,63.2222,63.0919,63.2222,22600.0
2016-02-19 14:25:00,67.89,68.02,67.89,67.99,110115.0,63.2222,63.3433,63.2222,63.3154,110115.0
2016-02-19 14:30:00,67.98,67.99,67.65,67.65,51954.0,63.306,63.3154,62.9987,62.9987,51954.0
2016-02-19 14:35:00,67.65,67.65,67.55,67.62,26406.0,62.9987,62.9987,62.9056,62.9708,26406.0
2016-02-19 14:40:00,67.62,67.64,67.55,67.59,22973.0,62.9708,62.9894,62.9056,62.9429,22973.0
2016-02-19 14:45:00,67.61,67.67,67.55,67.56,46340.0,62.9615,63.0174,62.9056,62.9149,46340.0
2016-02-19 14:50:00,67.56,67.62,67.55,67.58,25014.0,62.9149,62.9708,62.9056,62.9335,25014.0
2016-02-19 14:55:00,67.61,67.7,67.56,67.67,19035.0,62.9615,63.0453,62.9149,63.0174,19035.0
2016-02-19 15:00:00,67.69,67.72,67.65,67.69,26309.0,63.036,63.0639,62.9987,63.036,26309.0
2016-02-19 15:05:00,67.69,67.75,67.65,67.66,28939.0,63.036,63.0919,62.9987,63.008,28939.0
2016-02-19 15:10:00,67.66,67.7,67.58,67.64,26065.0,63.008,63.0453,62.9335,62.9894,26065.0
2016-02-19 15:15:00,67.66,67.67,67.55,67.55,27074.0,63.008,63.0174,62.9056,62.9056,27074.0
2016-02-19 15:20:00,67.56,67.65,67.55,67.61,28827.0,62.9149,62.9987,62.9056,62.9615,28827.0
2016-02-19 15:25:00,67.62,67.66,67.58,67.62,43972.0,62.9708,63.008,62.9335,62.9708,43972.0
2016-02-19 15:30:00,67.6,67.62,67.54,67.59,48308.0,62.9522,62.9708,62.8963,62.9429,48308.0
2016-02-19 15:35:00,67.59,67.74,67.59,67.7,42214.0,62.9429,63.0825,62.9429,63.0453,42214.0
2016-02-19 15:40:00,67.69,67.81,67.67,67.74,48125.0,63.036,63.1477,63.0174,63.0825,48125.0
2016-02-19 15:45:00,67.75,67.78,67.59,67.63,89958.0,63.0919,63.1198,62.9429,62.9801,89958.0
2016-02-19 15:50:00,67.63,67.66,67.52,67.54,115106.0,62.9801,63.008,62.8777,62.8963,115106.0
2016-02-19 15:55:00,67.55,67.66,67.43,67.61,285952.0,62.9056,63.008,62.7939,62.9615,285952.0
2016-02-22 09:30:00,68.09,68.96,68.0,68.73,39347.0,63.4085,64.2187,63.3247,64.0045,39347.0
2016-02-22 09:35:00,68.88,69.11,68.58,68.96,30685.0,64.1442,64.3583,63.8648,64.2187,30685.0
2016-02-22 09:40:00,68.99,69.43,68.83,69.43,14234.0,64.2466,64.6563,64.0976,64.6563,14234.0
2016-02-22 09:45:00,69.42,69.43,69.05,69.31,26655.0,64.647,64.6563,64.3025,64.5446,26655.0
2016-02-22 09:50:00,69.32,69.55,69.13,69.5,29857.0,64.5539,64.7681,64.377,64.7215,29857.0
2016-02-22 09:55:00,69.5,69.64,69.42,69.62,29617.0,64.7215,64.8519,64.647,64.8333,29617.0
2016-02-22 10:00:00,69.63,69.68,69.27,69.32,37189.0,64.8426,64.8892,64.5073,64.5539,37189.0
2016-02-22 10:05:00,69.33,69.37,69.0,69.02,28095.0,64.5632,64.6005,64.2559,64.2745,28095.0
2016-02-22 10:10:00,69.07,69.49,69.0,69.45,42684.0,64.3211,64.7122,64.2559,64.675,42684.0
2016-02-22 10:15:00,69.46,69.79,69.37,69.59,37602.0,64.6843,64.9916,64.6005,64.8053,37602.0
2016-02-22 10:20:00,69.61,69.72,69.52,69.58,43988.0,64.824,64.9264,64.7402,64.796,43988.0
2016-02-22 10:25:00,69.58,69.67,69.44,69.6,71401.0,64.796,64.8798,64.6657,64.8147,71401.0
2016-02-22 10:30:00,69.62,69.66,69.38,69.39,35639.0,64.8333,64.8705,64.6098,64.6191,35639.0
2016-02-22 10:35:00,69.33,69.48,69.31,69.4,22555.0,64.5632,64.7029,64.5446,64.6284,22555.0
2016-02-22 10:40:00,69.4,69.53,69.36,69.5,35541.0,64.6284,64.7495,64.5912,64.7215,35541.0
2016-02-22 10:45:00,69.48,69.64,69.39,69.46,40553.0,64.7029,64.8519,64.6191,64.6843,40553.0
2016-02-22 10:50:00,69.46,69.54,69.27,69.32,40754.0,64.6843,64.7588,64.5073,64.5539,40754.0
2016-02-22 10:55:00,69.31,69.49,69.27,69.49,14602.0,64.5446,64.7122,64.5073,64.7122,14602.0
2016-02-22 11:00:00,69.46,69.46,69.12,69.19,21413.0,64.6843,64.6843,64.3677,64.4328,21413.0
2016-02-22 11:05:00,69.19,69.22,69.08,69.21,21101.0,64.4328,64.4608,64.3304,64.4515,21101.0
2016-02-22 11:10:00,69.19,69.3,69.17,69.23,27896.0,64.4328,64.5353,64.4142,64.4701,27896.0
2016-02-22 11:15:00,69.23,69.25,69.03,69.22,16218.0,64.4701,64.4887,64.2838,64.4608,16218.0
2016-02-22 11:20:00,69.23,69.27,69.05,69.08,34075.0,64.4701,64.5073,64.3025,64.3304,34075.0
2016-02-22 11:25:00,69.09,69.37,69.06,69.37,31537.0,64.3397,64.6005,64.3118,64.6005,31537.0
2016-02-22 11:30:00,69.37,69.53,69.22,69.53,45979.0,64.6005,64.7495,64.4608,64.7495,45979.0
2016-02-22 11:35:00,69.52,69.59,69.41,69.55,16419.0,64.7402,64.8053,64.6377,64.7681,16419.0
2016-02-22 11:40:00,69.56,69.63,69.56,69.61,25638.0,64.7774,64.8426,64.7774,64.824,25638.0
2016-02-22 11:45:00,69.62,69.79,69.62,69.74,29340.0,64.8333,64.9916,64.8333,64.945,29340.0
2016-02-22 11:50:00,69.75,69.78,69.62,69.75,31402.0,64.9543,64.9823,64.8333,64.9543,31402.0
2016-02-22 11:55:00,69.75,69.86,69.71,69.82,70911.0,64.9543,65.0568,64.9171,65.0195,70911.0
2016-02-22 12:00:00,69.8,69.86,69.69,69.82,37933.0,65.0009,65.0568,64.8985,65.0195,37933.0
2016-02-22 12:05:00,69.82,69.82,69.7,69.7,15516.0,65.0195,65.0195,64.9078,64.9078,15516.0
2016-02-22 12:10:00,69.69,69.72,69.58,69.63,16487.0,64.8985,64.9264,64.796,64.8426,16487.0
2016-02-22 12:15:00,69.64,69.75,69.49,69.75,18265.0,64.8519,64.9543,64.7122,64.9543,18265.0
2016-02-22 12:20:00,69.74,69.81,69.73,69.78,10716.0,64.945,65.0102,64.9357,64.9823,10716.0
2016-02-22 12:25:00,69.79,69.8,69.67,69.72,16607.0,64.9916,65.0009,64.8798,64.9264,16607.0
2016-02-22 12:30:00,69.72,69.79,69.65,69.74,16894.0,64.9264,64.9916,64.8612,64.945,16894.0
2016-02-22 12:35:00,69.74,69.84,69.72,69.78,17734.0,64.945,65.0382,64.9264,64.9823,17734.0
2016-02-22 12:40:00,69.77,69.79,69.71,69.78,35908.0,64.973,64.9916,64.9171,64.9823,35908.0
2016-02-22 12:45:00,69.76,69.88,69.71,69.83,120412.0,64.9637,65.0754,64.9171,65.0288,120412.0
2016-02-22 12:50:00,69.81,69.83,69.76,69.8,16094.0,65.0102,65.0288,64.9637,65.0009,16094.0
2016-02-22 12:55:00,69.81,69.83,69.73,69.75,16538.0,65.0102,65.0288,64.9357,64.9543,16538.0
2016-02-22 13:00:00,69.75,69.88,69.75,69.81,16069.0,64.9543,65.0754,64.9543,65.0102,16069.0
2016-02-22 13:05:00,69.83,69.95,69.82,69.85,21079.0,65.0288,65.1406,65.0195,65.0475,21079.0
2016-02-22 13:10:00,69.85,69.88,69.73,69.74,13762.0,65.0475,65.0754,64.9357,64.945,13762.0
2016-02-22 13:15:00,69.76,69.88,69.75,69.85,11809.0,64.9637,65.0754,64.9543,65.0475,11809.0
2016-02-22 13:20:00,69.87,69.89,69.81,69.84,12687.0,65.0661,65.0847,65.0102,65.0382,12687.0
2016-02-22 13:25:00,69.83,69.84,69.71,69.78,20449.0,65.0288,65.0382,64.9171,64.9823,20449.0
2016-02-22 13:30:00,69.77,69.85,69.74,69.8,14467.0,64.973,65.0475,64.945,65.0009,14467.0
2016-02-22 13:35:00,69.81,69.97,69.81,69.95,19820.0,65.0102,65.1592,65.0102,65.1406,19820.0
2016-02-22 13:40:00,69.94,70.02,69.91,69.98,62887.0,65.1313,65.2058,65.1033,65.1685,62887.0
2016-02-22 13:45:00,69.97,70.0,69.92,69.99,32198.0,65.1592,65.1872,65.1127,65.1778,32198.0
2016-02-22 13:50:00,69.99,70.0,69.93,69.98,43805.0,65.1778,65.1872,65.122,65.1685,43805.0
2016-02-22 13:55:00,70.0,70.01,69.8,69.83,58739.0,65.1872,65.1965,65.0009,65.0288,58739.0
2016-02-22 14:00:00,69.83,69.91,69.79,69.84,45440.0,65.0288,65.1033,64.9916,65.0382,45440.0
2016-02-22 14:05:00,69.81,69.81,69.68,69.76,31267.0,65.0102,65.0102,64.8892,64.9637,31267.0
2016-02-22 14:10:00,69.76,69.81,69.69,69.69,28685.0,64.9637,65.0102,64.8985,64.8985,28685.0
2016-02-22 14:15:00,69.7,69.7,69.52,69.53,23402.0,64.9078,64.9078,64.7402,64.7495,23402.0
2016-02-22 14:20:00,69.55,69.58,69.53,69.55,16557.0,64.7681,64.796,64.7495,64.7681,16557.0
2016-02-22 14:25:00,69.55,69.71,69.54,69.63,26526.0,64.7681,64.9171,64.7588,64.8426,26526.0
2016-02-22 14:30:00,69.61,69.63,69.53,69.62,13190.0,64.824,64.8426,64.7495,64.8333,13190.0
2016-02-22 14:35:00,69.64,69.67,69.5,69.51,34557.0,64.8519,64.8798,64.7215,64.7308,34557.0
2016-02-22 14:40:00,69.51,69.52,69.45,69.5,22159.0,64.7308,64.7402,64.675,64.7215,22159.0
2016-02-22 14:45:00,69.51,69.57,69.5,69.55,21575.0,64.7308,64.7867,64.7215,64.7681,21575.0
2016-02-22 14:50:00,69.55,69.6,69.5,69.58,23017.0,64.7681,64.8147,64.7215,64.796,23017.0
2016-02-22 14:55:00,69.58,69.6,69.46,69.46,22708.0,64.796,64.8147,64.6843,64.6843,22708.0
2016-02-22 15:00:00,69.46,69.53,69.38,69.41,24009.0,64.6843,64.7495,64.6098,64.6377,24009.0
2016-02-22 15:05:00,69.41,69.48,69.38,69.48,54223.0,64.6377,64.7029,64.6098,64.7029,54223.0
2016-02-22 15:10:00,69.49,69.7,69.49,69.7,26245.0,64.7122,64.9078,64.7122,64.9078,26245.0
2016-02-22 15:15:00,69.69,69.84,69.62,69.76,29451.0,64.8985,65.0382,64.8333,64.9637,29451.0
2016-02-22 15:20:00,69.76,69.88,69.74,69.88,15427.0,64.9637,65.0754,64.945,65.0754,15427.0
2016-02-22 15:25:00,69.87,70.01,69.86,69.95,64305.0,65.0661,65.1965,65.0568,65.1406,64305.0
2016-02-22 15:30:00,69.95,70.02,69.94,70.01,87351.0,65.1406,65.2058,65.1313,65.1965,87351.0
2016-02-22 15:35:00,70.01,70.02,69.93,70.01,70611.0,65.1965,65.2058,65.122,65.1965,70611.0
2016-02-22 15:40:00,70.0,70.18,69.98,70.09,75956.0,65.1872,65.3548,65.1685,65.271,75956.0
2016-02-22 15:45:00,70.1,70.1,69.96,69.98,85013.0,65.2803,65.2803,65.1499,65.1685,85013.0
2016-02-22 15:50:00,69.99,70.08,69.91,69.91,126969.0,65.1778,65.2617,65.1033,65.1033,126969.0
2016-02-22 15:55:00,69.91,69.97,69.88,69.94,156720.0,65.1033,65.1592,65.0754,65.1313,156720.0
2016-02-23 09:30:00,69.7,70.0,69.51,69.97,54142.0,64.9078,65.1872,64.7308,65.1592,54142.0
2016-02-23 09:35:00,70.0,70.4,69.97,69.99,41544.0,65.1872,65.5597,65.1592,65.1778,41544.0
2016-02-23 09:40:00,70.02,70.07,69.82,69.95,30517.0,65.2058,65.2523,65.0195,65.1406,30517.0
2016-02-23 09:45:00,69.95,70.11,69.77,69.89,66648.0,65.1406,65.2896,64.973,65.0847,66648.0
2016-02-23 09:50:00,69.94,70.07,69.83,69.85,42394.0,65.1313,65.2523,65.0288,65.0475,42394.0
2016-02-23 09:55:00,69.9,70.05,69.48,69.48,36313.0,65.094,65.2337,64.7029,64.7029,36313.0
2016-02-23 10:00:00,69.47,69.68,69.47,69.47,34017.0,64.6936,64.8892,64.6936,64.6936,34017.0
2016-02-23 10:05:00,69.46,69.5,69.15,69.24,33636.0,64.6843,64.7215,64.3956,64.4794,33636.0
2016-02-23 10:10:00,69.22,69.26,69.01,69.01,21542.0,64.4608,64.498,64.2652,64.2652,21542.0
2016-02-23 10:15:00,69.01,69.3,69.01,69.15,26389.0,64.2652,64.5353,64.2652,64.3956,26389.0
2016-02-23 10:20:00,69.18,69.58,69.18,69.55,40201.0,64.4235,64.796,64.4235,64.7681,40201.0
2016-02-23 10:25:00,69.57,69.69,69.43,69.63,20925.0,64.7867,64.8985,64.6563,64.8426,20925.0
2016-02-23 10:30:00,69.65,69.65,69.28,69.34,28186.0,64.8612,64.8612,64.5167,64.5725,28186.0
2016-02-23 10:35:00,69.33,69.39,69.2,69.23,38401.0,64.5632,64.6191,64.4422,64.4701,38401.0
2016-02-23 10:40:00,69.25,69.56,69.23,69.56,15254.0,64.4887,64.7774,64.4701,64.7774,15254.0
2016-02-23 10:45:00,69.55,69.56,69.31,69.4,27798.0,64.7681,64.7774,64.5446,64.6284,27798.0
2016-02-23 10:50:00,69.42,69.42,69.27,69.27,18960.0,64.647,64.647,64.5073,64.5073,18960.0
2016-02-23 10:55:00,69.26,69.53,69.24,69.53,30118.0,64.498,64.7495,64.4794,64.7495,30118.0
2016-02-23 11:00:00,69.55,69.61,69.3,69.31,25016.0,64.7681,64.824,64.5353,64.5446,25016.0
2016-02-23 11:05:00,69.3,69.37,69.14,69.21,18496.0,64.5353,64.6005,64.3863,64.4515,18496.0
2016-02-23 11:10:00,69.24,69.4,69.22,69.38,15292.0,64.4794,64.6284,64.4608,64.6098,15292.0
2016-02-23 11:15:00,69.38,69.63,69.35,69.6,25261.0,64.6098,64.8426,64.5818,64.8147,25261.0
2016-02-23 11:20:00,69.59,69.7,69.48,69.67,13959.0,64.8053,64.9078,64.7029,64.8798,13959.0
2016-02-23 11:25:00,69.7,69.75,69.51,69.75,18437.0,64.9078,64.9543,64.7308,64.9543,18437.0
2016-02-23 11:30:00,69.77,69.84,69.6,69.78,12734.0,64.973,65.0382,64.8147,64.9823,12734.0
2016-02-23 11:35:00,69.8,70.04,69.79,69.9,86591.0,65.0009,65.2244,64.9916,65.094,86591.0
2016-02-23 11:40:00,69.89,70.0,69.87,69.98,48927.0,65.0847,65.1872,65.0661,65.1685,48927.0
2016-02-23 11:45:00,69.99,70.0,69.86,69.88,51020.0,65.1778,65.1872,65.0568,65.0754,51020.0
2016-02-23 11:50:00,69.88,70.0,69.88,69.91,29774.0,65.0754,65.1872,65.0754,65.1033,29774.0
2016-02-23 11:55:00,69.9,69.97,69.88,69.95,30289.0,65.094,65.1592,65.0754,65.1406,30289.0
2016-02-23 12:00:00,69.93,69.99,69.88,69.94,15421.0,65.122,65.1778,65.0754,65.1313,15421.0
2016-02-23 12:05:00,69.93,70.0,69.89,69.93,21835.0,65.122,65.1872,65.0847,65.122,21835.0
2016-02-23 12:10:00,69.93,70.0,69.93,69.98,12147.0,65.122,65.1872,65.122,65.1685,12147.0
2016-02-23 12:15:00,69.96,70.01,69.96,69.99,24488.0,65.1499,65.1965,65.1499,65.1778,24488.0
2016-02-23 12:20:00,69.99,70.01,69.97,70.0,27413.0,65.1778,65.1965,65.1592,65.1872,27413.0
2016-02-23 12:25:00,69.99,70.07,69.97,69.99,107640.0,65.1778,65.2523,65.1592,65.1778,107640.0
2016-02-23 12:30:00,70.0,70.1,69.98,70.0,62981.0,65.1872,65.2803,65.1685,65.1872,62981.0
2016-02-23 12:35:00,70.01,70.03,69.98,70.0,92485.0,65.1965,65.2151,65.1685,65.1872,92485.0
2016-02-23 12:40:00,70.0,70.06,69.98,70.0,63806.0,65.1872,65.243,65.1685,65.1872,63806.0
2016-02-23 12:45:00,70.01,70.04,69.99,70.0,38051.0,65.1965,65.2244,65.1778,65.1872,38051.0
2016-02-23 12:50:00,70.01,70.02,69.93,69.93,38347.0,65.1965,65.2058,65.122,65.122,38347.0
2016-02-23 12:55:00,69.96,70.03,69.9,70.01,15622.0,65.1499,65.2151,65.094,65.1965,15622.0
2016-02-23 13:00:00,70.0,70.07,69.99,70.05,35924.0,65.1872,65.2523,65.1778,65.2337,35924.0
2016-02-23 13:05:00,70.06,70.38,70.04,70.33,62169.0,65.243,65.541,65.2244,65.4945,62169.0
2016-02-23 13:10:00,70.34,70.38,70.27,70.36,33563.0,65.5038,65.541,65.4386,65.5224,33563.0
2016-02-23 13:15:00,70.36,70.48,70.25,70.26,40349.0,65.5224,65.6342,65.42,65.4293,40349.0
2016-02-23 13:20:00,70.23,70.23,70.14,70.18,37773.0,65.4013,65.4013,65.3175,65.3548,37773.0
2016-02-23 13:25:00,70.17,70.26,70.04,70.12,46444.0,65.3455,65.4293,65.2244,65.2989,46444.0
2016-02-23 13:30:00,70.11,70.16,70.04,70.09,36441.0,65.2896,65.3362,65.2244,65.271,36441.0
2016-02-23 13:35:00,70.05,70.27,70.05,70.19,23121.0,65.2337,65.4386,65.2337,65.3641,23121.0
2016-02-23 13:40:00,70.19,70.19,70.01,70.01,14306.0,65.3641,65.3641,65.1965,65.1965,14306.0
2016-02-23 13:45:00,70.01,70.01,69.93,69.94,16313.0,65.1965,65.1965,65.122,65.1313,16313.0
2016-02-23 13:50:00,69.97,70.03,69.93,69.97,15415.0,65.1592,65.2151,65.122,65.1592,15415.0
2016-02-23 13:55:00,69.96,70.12,69.95,70.07,26956.0,65.1499,65.2989,65.1406,65.2523,26956.0
2016-02-23 14:00:00,70.07,70.1,70.0,70.03,19694.0,65.2523,65.2803,65.1872,65.2151,19694.0
2016-02-23 14:05:00,70.03,70.09,69.97,70.01,26445.0,65.2151,65.271,65.1592,65.1965,26445.0
2016-02-23 14:10:00,70.02,70.11,70.0,70.11,15422.0,65.2058,65.2896,65.1872,65.2896,15422.0
2016-02-23 14:15:00,70.13,70.28,70.06,70.15,35711.0,65.3082,65.4479,65.243,65.3268,35711.0
2016-02-23 14:20:00,70.15,70.27,70.15,70.18,41798.0,65.3268,65.4386,65.3268,65.3548,41798.0
2016-02-23 14:25:00,70.19,70.21,70.0,70.03,13760.0,65.3641,65.3827,65.1872,65.2151,13760.0
2016-02-23 14:30:00,70.03,70.05,69.87,69.92,31341.0,65.2151,65.2337,65.0661,65.1127,31341.0
2016-02-23 14:35:00,69.92,69.94,69.79,69.8,20027.0,65.1127,65.1313,64.9916,65.0009,20027.0
2016-02-23 14:40:00,69.82,69.88,69.78,69.87,12116.0,65.0195,65.0754,64.9823,65.0661,12116.0
2016-02-23 14:45:00,69.87,70.0,69.86,69.96,14906.0,65.0661,65.1872,65.0568,65.1499,14906.0
2016-02-23 14:50:00,69.97,69.97,69.83,69.83,13753.0,65.1592,65.1592,65.0288,65.0288,13753.0
2016-02-23 14:55:00,69.83,69.96,69.82,69.94,11326.0,65.0288,65.1499,65.0195,65.1313,11326.0
2016-02-23 15:00:00,69.94,69.95,69.8,69.83,16166.0,65.1313,65.1406,65.0009,65.0288,16166.0
2016-02-23 15:05:00,69.81,69.86,69.76,69.84,14810.0,65.0102,65.0568,64.9637,65.0382,14810.0
2016-02-23 15:10:00,69.84,69.91,69.77,69.77,19595.0,65.0382,65.1033,64.973,64.973,19595.0
2016-02-23 15:15:00,69.79,69.79,69.72,69.75,21030.0,64.9916,64.9916,64.9264,64.9543,21030.0
2016-02-23 15:20:00,69.75,69.77,69.57,69.69,71083.0,64.9543,64.973,64.7867,64.8985,71083.0
2016-02-23 15:25:00,69.71,69.82,69.71,69.72,20174.0,64.9171,65.0195,64.9171,64.9264,20174.0
2016-02-23 15:30:00,69.73,69.81,69.72,69.8,20068.0,64.9357,65.0102,64.9264,65.0009,20068.0
2016-02-23 15:35:00,69.79,69.94,69.79,69.92,31061.0,64.9916,65.1313,64.9916,65.1127,31061.0
2016-02-23 15:40:00,69.93,69.99,69.82,69.84,33561.0,65.122,65.1778,65.0195,65.0382,33561.0
2016-02-23 15:45:00,69.83,69.88,69.79,69.86,35991.0,65.0288,65.0754,64.9916,65.0568,35991.0
2016-02-23 15:50:00,69.85,69.89,69.78,69.89,71727.0,65.0475,65.0847,64.9823,65.0847,71727.0
2016-02-23 15:55:00,69.89,69.98,69.84,69.86,261069.0,65.0847,65.1685,65.0382,65.0568,261069.0
2016-02-24 09:30:00,69.35,69.64,69.16,69.46,25536.0,64.5818,64.8519,64.4049,64.6843,25536.0
2016-02-24 09:35:00,69.5,69.72,69.3,69.63,34496.0,64.7215,64.9264,64.5353,64.8426,34496.0
2016-02-24 09:40:00,69.59,69.7,69.45,69.54,20245.0,64.8053,64.9078,64.675,64.7588,20245.0
2016-02-24 09:45:00,69.52,69.52,69.23,69.28,13429.0,64.7402,64.7402,64.4701,64.5167,13429.0
2016-02-24 09:50:00,69.26,69.3,68.88,68.95,30024.0,64.498,64.5353,64.1442,64.2093,30024.0
2016-02-24 09:55:00,68.98,69.1,68.71,68.89,51175.0,64.2373,64.349,63.9858,64.1535,51175.0
2016-02-24 10:00:00,68.88,69.21,68.69,69.07,61947.0,64.1442,64.4515,63.9672,64.3211,61947.0
2016-02-24 10:05:00,69.06,69.3,69.06,69.26,56035.0,64.3118,64.5353,64.3118,64.498,56035.0
2016-02-24 10:10:00,69.3,69.36,68.96,69.13,65193.0,64.5353,64.5912,64.2187,64.377,65193.0
2016-02-24 10:15:00,69.1,69.33,69.1,69.24,39518.0,64.349,64.5632,64.349,64.4794,39518.0
2016-02-24 10:20:00,69.22,69.26,69.04,69.06,34262.0,64.4608,64.498,64.2932,64.3118,34262.0
2016-02-24 10:25:00,69.08,69.08,68.67,68.88,87103.0,64.3304,64.3304,63.9486,64.1442,87103.0
2016-02-24 10:30:00,68.92,69.05,68.68,68.94,22837.0,64.1814,64.3025,63.9579,64.2,22837.0
2016-02-24 10:35:00,68.94,69.42,68.93,69.31,13969.0,64.2,64.647,64.1907,64.5446,13969.0
2016-02-24 10:40:00,69.27,69.39,69.24,69.3,9602.0,64.5073,64.6191,64.4794,64.5353,9602.0
2016-02-24 10:45:00,69.28,69.47,69.12,69.47,17185.0,64.5167,64.6936,64.3677,64.6936,17185.0
2016-02-24 10:50:00,69.49,69.59,69.35,69.46,23350.0,64.7122,64.8053,64.5818,64.6843,23350.0
2016-02-24 10:55:00,69.47,69.67,69.46,69.53,23429.0,64.6936,64.8798,64.6843,64.7495,23429.0
2016-02-24 11:00:00,69.54,69.61,69.44,69.59,18068.0,64.7588,64.824,64.6657,64.8053,18068.0
2016-02-24 11:05:00,69.58,69.64,69.41,69.48,23934.0,64.796,64.8519,64.6377,64.7029,23934.0
2016-02-24 11:10:00,69.5,69.59,69.42,69.53,22960.0,64.7215,64.8053,64.647,64.7495,22960.0
2016-02-24 11:15:00,69.51,69.52,69.29,69.37,12321.0,64.7308,64.7402,64.526,64.6005,12321.0
2016-02-24 11:20:00,69.38,69.7,69.38,69.7,17858.0,64.6098,64.9078,64.6098,64.9078,17858.0
2016-02-24 11:25:00,69.67,69.68,69.54,69.58,16828.0,64.8798,64.8892,64.7588,64.796,16828.0
2016-02-24 11:30:00,69.55,69.65,69.5,69.54,13199.0,64.7681,64.8612,64.7215,64.7588,13199.0
2016-02-24 11:35:00,69.57,69.9,69.57,69.9,13712.0,64.7867,65.094,64.7867,65.094,13712.0
2016-02-24 11:40:00,69.92,70.03,69.92,69.99,26737.0,65.1127,65.2151,65.1127,65.1778,26737.0
2016-02-24 11:45:00,69.97,70.01,69.88,70.0,27906.0,65.1592,65.1965,65.0754,65.1872,27906.0
2016-02-24 11:50:00,70.03,70.03,69.91,69.92,13540.0,65.2151,65.2151,65.1033,65.1127,13540.0
2016-02-24 11:55:00,69.92,69.92,69.67,69.68,16970.0,65.1127,65.1127,64.8798,64.8892,16970.0
2016-02-24 12:00:00,69.71,69.91,69.68,69.89,8610.0,64.9171,65.1033,64.8892,65.0847,8610.0
2016-02-24 12:05:00,69.89,70.0,69.83,69.99,16272.0,65.0847,65.1872,65.0288,65.1778,16272.0
2016-02-24 12:10:00,69.99,70.0,69.93,69.99,16054.0,65.1778,65.1872,65.122,65.1778,16054.0
2016-02-24 12:15:00,70.0,70.0,69.79,69.88,23723.0,65.1872,65.1872,64.9916,65.0754,23723.0
2016-02-24 12:20:00,69.9,69.9,69.74,69.75,22710.0,65.094,65.094,64.945,64.9543,22710.0
2016-02-24 12:25:00,69.76,69.84,69.69,69.83,15057.0,64.9637,65.0382,64.8985,65.0288,15057.0
2016-02-24 12:30:00,69.81,69.82,69.59,69.61,12105.0,65.0102,65.0195,64.8053,64.824,12105.0
2016-02-24 12:35:00,69.63,69.79,69.6,69.73,14121.0,64.8426,64.9916,64.8147,64.9357,14121.0
2016-02-24 12:40:00,69.73,69.74,69.66,69.67,10928.0,64.9357,64.945,64.8705,64.8798,10928.0
2016-02-24 12:45:00,69.64,69.73,69.64,69.67,42614.0,64.8519,64.9357,64.8519,64.8798,42614.0
2016-02-24 12:50:00,69.68,70.0,69.68,69.99,13117.0,64.8892,65.1872,64.8892,65.1778,13117.0
2016-02-24 12:55:00,69.99,70.04,69.98,69.99,15604.0,65.1778,65.2244,65.1685,65.1778,15604.0
2016-02-24 13:00:00,69.98,70.05,69.91,70.05,7944.0,65.1685,65.2337,65.1033,65.2337,7944.0
2016-02-24 13:05:00,70.09,70.24,70.04,70.16,10317.0,65.271,65.4107,65.2244,65.3362,10317.0
2016-02-24 13:10:00,70.16,70.2,69.89,69.93,14036.0,65.3362,65.3734,65.0847,65.122,14036.0
2016-02-24 13:15:00,69.93,69.97,69.9,69.94,8583.0,65.122,65.1592,65.094,65.1313,8583.0
2016-02-24 13:20:00,69.97,70.03,69.94,69.98,25538.0,65.1592,65.2151,65.1313,65.1685,25538.0
2016-02-24 13:25:00,69.98,70.02,69.94,70.02,11406.0,65.1685,65.2058,65.1313,65.2058,11406.0
2016-02-24 13:30:00,70.02,70.04,69.96,69.99,19054.0,65.2058,65.2244,65.1499,65.1778,19054.0
2016-02-24 13:35:00,70.0,70.0,69.97,69.99,8875.0,65.1872,65.1872,65.1592,65.1778,8875.0
2016-02-24 13:40:00,69.99,70.01,69.91,69.95,19363.0,65.1778,65.1965,65.1033,65.1406,19363.0
2016-02-24 13:45:00,69.96,69.96,69.78,69.93,12033.0,65.1499,65.1499,64.9823,65.122,12033.0
2016-02-24 13:50:00,69.94,70.01,69.92,69.98,11448.0,65.1313,65.1965,65.1127,65.1685,11448.0
2016-02-24 13:55:00,70.0,70.01,69.94,69.98,23422.0,65.1872,65.1965,65.1313,65.1685,23422.0
2016-02-24 14:00:00,70.0,70.1,69.98,70.07,24070.0,65.1872,65.2803,65.1685,65.2523,24070.0
2016-02-24 14:05:00,70.08,70.4,70.05,70.37,29560.0,65.2617,65.5597,65.2337,65.5317,29560.0
2016-02-24 14:10:00,70.38,70.38,70.12,70.19,35805.0,65.541,65.541,65.2989,65.3641,35805.0
2016-02-24 14:15:00,70.18,70.28,70.13,70.18,28039.0,65.3548,65.4479,65.3082,65.3548,28039.0
2016-02-24 14:20:00,70.18,70.32,70.17,70.27,35179.0,65.3548,65.4852,65.3455,65.4386,35179.0
2016-02-24 14:25:00,70.28,70.31,70.18,70.29,22472.0,65.4479,65.4758,65.3548,65.4572,22472.0
2016-02-24 14:30:00,70.25,70.3,70.16,70.17,16675.0,65.42,65.4665,65.3362,65.3455,16675.0
2016-02-24 14:35:00,70.17,70.17,70.05,70.12,11202.0,65.3455,65.3455,65.2337,65.2989,11202.0
2016-02-24 14:40:00,70.13,70.13,69.97,70.01,21473.0,65.3082,65.3082,65.1592,65.1965,21473.0
2016-02-24 14:45:00,70.01,70.05,69.99,70.05,11134.0,65.1965,65.2337,65.1778,65.2337,11134.0
2016-02-24 14:50:00,70.08,70.09,69.92,69.97,13985.0,65.2617,65.271,65.1127,65.1592,13985.0
2016-02-24 14:55:00,69.95,69.96,69.9,69.92,5327.0,65.1406,65.1499,65.094,65.1127,5327.0
2016-02-24 15:00:00,69.94,70.03,69.94,69.96,18459.0,65.1313,65.2151,65.1313,65.1499,18459.0
2016-02-24 15:05:00,69.97,70.15,69.96,70.15,32193.0,65.1592,65.3268,65.1499,65.3268,32193.0
2016-02-24 15:10:00,70.15,70.2,70.08,70.12,30902.0,65.3268,65.3734,65.2617,65.2989,30902.0
2016-02-24 15:15:00,70.12,70.2,70.09,70.14,24554.0,65.2989,65.3734,65.271,65.3175,24554.0
2016-02-24 15:20:00,70.15,70.15,69.99,69.99,41013.0,65.3268,65.3268,65.1778,65.1778,41013.0
2016-02-24 15:25:00,69.99,70.03,69.98,70.0,35079.0,65.1778,65.2151,65.1685,65.1872,35079.0
2016-02-24 15:30:00,69.99,70.01,69.95,69.97,32595.0,65.1778,65.1965,65.1406,65.1592,32595.0
2016-02-24 15:35:00,69.98,70.19,69.97,70.1,36553.0,65.1685,65.3641,65.1592,65.2803,36553.0
2016-02-24 15:40:00,70.1,70.11,69.96,69.96,38760.0,65.2803,65.2896,65.1499,65.1499,38760.0
2016-02-24 15:45:00,69.96,70.03,69.93,70.0,22185.0,65.1499,65.2151,65.122,65.1872,22185.0
2016-02-24 15:50:00,70.0,70.13,70.0,70.09,41598.0,65.1872,65.3082,65.1872,65.271,41598.0
2016-02-24 15:55:00,70.1,70.18,70.05,70.14,44341.0,65.2803,65.3548,65.2337,65.3175,44341.0
2016-02-25 09:30:00,70.43,70.79,70.03,70.71,39784.0,65.5876,65.9228,65.2151,65.8483,39784.0
2016-02-25 09:35:00,70.72,70.81,70.55,70.73,57421.0,65.8576,65.9415,65.6993,65.867,57421.0
2016-02-25 09:40:00,70.78,70.78,70.38,70.53,60957.0,65.9135,65.9135,65.541,65.6807,60957.0
2016-02-25 09:45:00,70.56,70.62,70.38,70.42,17916.0,65.7086,65.7645,65.541,65.5783,17916.0
2016-02-25 09:50:00,70.45,70.65,70.45,70.64,64068.0,65.6062,65.7925,65.6062,65.7831,64068.0
2016-02-25 09:55:00,70.62,70.65,70.49,70.56,23447.0,65.7645,65.7925,65.6435,65.7086,23447.0
2016-02-25 10:00:00,70.52,70.54,70.3,70.51,24414.0,65.6714,65.69,65.4665,65.6621,24414.0
2016-02-25 10:05:00,70.5,70.54,70.29,70.33,19485.0,65.6528,65.69,65.4572,65.4945,19485.0
2016-02-25 10:10:00,70.28,70.31,70.19,70.28,14528.0,65.4479,65.4758,65.3641,65.4479,14528.0
2016-02-25 10:15:00,70.28,70.51,70.24,70.43,16607.0,65.4479,65.6621,65.4107,65.5876,16607.0
2016-02-25 10:20:00,70.44,70.49,70.23,70.24,23192.0,65.5969,65.6435,65.4013,65.4107,23192.0
2016-02-25 10:25:00,70.23,70.42,70.23,70.41,23618.0,65.4013,65.5783,65.4013,65.569,23618.0
2016-02-25 10:30:00,70.4,70.4,70.12,70.21,62491.0,65.5597,65.5597,65.2989,65.3827,62491.0
2016-02-25 10:35:00,70.22,70.24,70.09,70.16,39243.0,65.392,65.4107,65.271,65.3362,39243.0
2016-02-25 10:40:00,70.17,70.36,70.17,70.28,37150.0,65.3455,65.5224,65.3455,65.4479,37150.0
2016-02-25 10:45:00,70.29,70.3,70.02,70.02,42902.0,65.4572,65.4665,65.2058,65.2058,42902.0
2016-02-25 10:50:00,70.05,70.21,70.02,70.19,13203.0,65.2337,65.3827,65.2058,65.3641,13203.0
2016-02-25 10:55:00,70.16,70.28,70.07,70.09,31634.0,65.3362,65.4479,65.2523,65.271,31634.0
2016-02-25 11:00:00,70.12,70.12,69.97,70.09,17514.0,65.2989,65.2989,65.1592,65.271,17514.0
2016-02-25 11:05:00,70.09,70.27,70.09,70.18,13610.0,65.271,65.4386,65.271,65.3548,13610.0
2016-02-25 11:10:00,70.15,70.17,69.96,69.96,12694.0,65.3268,65.3455,65.1499,65.1499,12694.0
2016-02-25 11:15:00,69.95,70.1,69.94,69.96,215101.0,65.1406,65.2803,65.1313,65.1499,215101.0
2016-02-25 11:20:00,69.99,70.02,69.92,69.97,9877.0,65.1778,65.2058,65.1127,65.1592,9877.0
2016-02-25 11:25:00,69.98,70.18,69.95,70.12,14258.0,65.1685,65.3548,65.1406,65.2989,14258.0
2016-02-25 11:30:00,70.1,70.18,69.94,70.04,21627.0,65.2803,65.3548,65.1313,65.2244,21627.0
2016-02-25 11:35:00,70.02,70.07,70.0,70.03,9175.0,65.2058,65.2523,65.1872,65.2151,9175.0
2016-02-25 11:40:00,70.04,70.07,69.88,69.89,12091.0,65.2244,65.2523,65.0754,65.0847,12091.0
2016-02-25 11:45:00,69.88,69.97,69.83,69.84,12106.0,65.0754,65.1592,65.0288,65.0382,12106.0
2016-02-25 11:50:00,69.86,69.88,69.76,69.82,24989.0,65.0568,65.0754,64.9637,65.0195,24989.0
2016-02-25 11:55:00,69.82,69.89,69.66,69.72,49413.0,65.0195,65.0847,64.8705,64.9264,49413.0
2016-02-25 12:00:00,69.73,69.73,69.64,69.66,13676.0,64.9357,64.9357,64.8519,64.8705,13676.0
2016-02-25 12:05:00,69.69,69.72,69.65,69.66,15586.0,64.8985,64.9264,64.8612,64.8705,15586.0
2016-02-25 12:10:00,69.64,69.66,69.52,69.57,16205.0,64.8519,64.8705,64.7402,64.7867,16205.0
2016-02-25 12:15:00,69.57,69.61,69.42,69.43,22361.0,64.7867,64.824,64.647,64.6563,22361.0
2016-02-25 12:20:00,69.43,69.44,69.32,69.34,15519.0,64.6563,64.6657,64.5539,64.5725,15519.0
2016-02-25 12:25:00,69.34,69.37,69.25,69.29,18219.0,64.5725,64.6005,64.4887,64.526,18219.0
2016-02-25 12:30:00,69.28,69.32,69.08,69.29,54572.0,64.5167,64.5539,64.3304,64.526,54572.0
2016-02-25 12:35:00,69.3,69.45,69.29,69.37,9940.0,64.5353,64.675,64.526,64.6005,9940.0
2016-02-25 12:40:00,69.36,69.38,69.3,69.33,7092.0,64.5912,64.6098,64.5353,64.5632,7092.0
2016-02-25 12:45:00,69.34,69.35,69.25,69.29,8606.0,64.5725,64.5818,64.4887,64.526,8606.0
2016-02-25 12:50:00,69.29,69.31,69.25,69.26,14030.0,64.526,64.5446,64.4887,64.498,14030.0
2016-02-25 12:55:00,69.26,69.48,69.24,69.46,60718.0,64.498,64.7029,64.4794,64.6843,60718.0
2016-02-25 13:00:00,69.45,69.64,69.42,69.63,36797.0,64.675,64.8519,64.647,64.8426,36797.0
2016-02-25 13:05:00,69.61,69.66,69.59,69.61,26018.0,64.824,64.8705,64.8053,64.824,26018.0
2016-02-25 13:10:00,69.61,69.68,69.6,69.68,16123.0,64.824,64.8892,64.8147,64.8892,16123.0
2016-02-25 13:15:00,69.67,69.82,69.66,69.68,32559.0,64.8798,65.0195,64.8705,64.8892,32559.0
2016-02-25 13:20:00,69.66,69.71,69.61,69.64,30214.0,64.8705,64.9171,64.824,64.8519,30214.0
2016-02-25 13:25:00,69.66,69.78,69.65,69.78,10720.0,64.8705,64.9823,64.8612,64.9823,10720.0
2016-02-25 13:30:00,69.8,69.81,69.72,69.79,11217.0,65.0009,65.0102,64.9264,64.9916,11217.0
2016-02-25 13:35:00,69.81,69.82,69.72,69.76,17654.0,65.0102,65.0195,64.9264,64.9637,17654.0
2016-02-25 13:40:00,69.79,69.85,69.78,69.85,26675.0,64.9916,65.0475,64.9823,65.0475,26675.0
2016-02-25 13:45:00,69.85,69.94,69.83,69.9,18034.0,65.0475,65.1313,65.0288,65.094,18034.0
2016-02-25 13:50:00,69.91,69.92,69.87,69.87,13220.0,65.1033,65.1127,65.0661,65.0661,13220.0
2016-02-25 13:55:00,69.86,69.86,69.73,69.74,24348.0,65.0568,65.0568,64.9357,64.945,24348.0
2016-02-25 14:00:00,69.73,69.81,69.67,69.73,24109.0,64.9357,65.0102,64.8798,64.9357,24109.0
2016-02-25 14:05:00,69.74,69.77,69.66,69.73,17852.0,64.945,64.973,64.8705,64.9357,17852.0
2016-02-25 14:10:00,69.74,69.77,69.72,69.75,17766.0,64.945,64.973,64.9264,64.9543,17766.0
2016-02-25 14:15:00,69.75,69.85,69.74,69.8,16367.0,64.9543,65.0475,64.945,65.0009,16367.0
2016-02-25 14:20:00,69.8,69.86,69.79,69.82,16002.0,65.0009,65.0568,64.9916,65.0195,16002.0
2016-02-25 14:25:00,69.81,69.85,69.76,69.77,17199.0,65.0102,65.0475,64.9637,64.973,17199.0
2016-02-25 14:30:00,69.79,69.81,69.76,69.79,14441.0,64.9916,65.0102,64.9637,64.9916,14441.0
2016-02-25 14:35:00,69.81,69.83,69.75,69.82,15152.0,65.0102,65.0288,64.9543,65.0195,15152.0
2016-02-25 14:40:00,69.82,69.98,69.81,69.96,17018.0,65.0195,65.1685,65.0102,65.1499,17018.0
2016-02-25 14:45:00,69.96,70.01,69.92,69.93,18898.0,65.1499,65.1965,65.1127,65.122,18898.0
2016-02-25 14:50:00,69.92,69.93,69.76,69.8,25912.0,65.1127,65.122,64.9637,65.0009,25912.0
2016-02-25 14:55:00,69.78,69.78,69.72,69.75,23858.0,64.9823,64.9823,64.9264,64.9543,23858.0
2016-02-25 15:00:00,69.75,69.93,69.75,69.91,22001.0,64.9543,65.122,64.9543,65.1033,22001.0
2016-02-25 15:05:00,69.94,69.99,69.89,69.89,25988.0,65.1313,65.1778,65.0847,65.0847,25988.0
2016-02-25 15:10:00,69.9,69.91,69.83,69.85,24677.0,65.094,65.1033,65.0288,65.0475,24677.0
2016-02-25 15:15:00,69.86,69.86,69.78,69.79,31861.0,65.0568,65.0568,64.9823,64.9916,31861.0
2016-02-25 15:20:00,69.79,69.85,69.76,69.85,45250.0,64.9916,65.0475,64.9637,65.0475,45250.0
2016-02-25 15:25:00,69.85,69.86,69.77,69.79,24692.0,65.0475,65.0568,64.973,64.9916,24692.0
2016-02-25 15:30:00,69.78,69.86,69.77,69.77,23843.0,64.9823,65.0568,64.973,64.973,23843.0
2016-02-25 15:35:00,69.78,69.92,69.76,69.92,27452.0,64.9823,65.1127,64.9637,65.1127,27452.0
2016-02-25 15:40:00,69.93,70.03,69.91,70.0,32504.0,65.122,65.2151,65.1033,65.1872,32504.0
2016-02-25 15:45:00,70.0,70.08,69.99,70.06,64260.0,65.1872,65.2617,65.1778,65.243,64260.0
2016-02-25 15:50:00,70.05,70.06,70.01,70.04,43638.0,65.2337,65.243,65.1965,65.2244,43638.0
2016-02-25 15:55:00,70.05,70.07,69.99,70.0,177618.0,65.2337,65.2523,65.1778,65.1872,177618.0
2016-02-26 09:30:00,70.2,70.3,69.88,70.13,62151.0,65.3734,65.4665,65.0754,65.3082,62151.0
2016-02-26 09:35:00,70.13,70.51,70.02,70.33,47156.0,65.3082,65.6621,65.2058,65.4945,47156.0
2016-02-26 09:40:00,70.36,70.45,70.15,70.28,27296.0,65.5224,65.6062,65.3268,65.4479,27296.0
2016-02-26 09:45:00,70.34,70.52,70.16,70.45,52754.0,65.5038,65.6714,65.3362,65.6062,52754.0
2016-02-26 09:50:00,70.37,70.91,70.37,70.86,37771.0,65.5317,66.0346,65.5317,65.988,37771.0
2016-02-26 09:55:00,70.82,70.93,70.76,70.83,20886.0,65.9508,66.0532,65.8949,65.9601,20886.0
2016-02-26 10:00:00,70.87,70.96,70.61,70.89,77354.0,65.9973,66.0811,65.7552,66.016,77354.0
2016-02-26 10:05:00,70.88,71.0,70.69,70.83,88911.0,66.0066,66.1184,65.8297,65.9601,88911.0
2016-02-26 10:10:00,70.8,71.0,70.74,70.99,184074.0,65.9321,66.1184,65.8763,66.1091,184074.0
2016-02-26 10:15:00,71.0,71.06,70.85,70.94,85179.0,66.1184,66.1743,65.9787,66.0625,85179.0
2016-02-26 10:20:00,70.97,71.05,70.59,70.66,32171.0,66.0905,66.165,65.7366,65.8018,32171.0
2016-02-26 10:25:00,70.67,70.92,70.52,70.68,66261.0,65.8111,66.0439,65.6714,65.8204,66261.0
2016-02-26 10:30:00,70.73,71.04,70.69,71.04,19340.0,65.867,66.1556,65.8297,66.1556,19340.0
2016-02-26 10:35:00,71.05,71.31,70.9,71.28,120196.0,66.165,66.4071,66.0253,66.3791,120196.0
2016-02-26 10:40:00,71.32,71.44,71.26,71.42,30940.0,66.4164,66.5281,66.3605,66.5095,30940.0
2016-02-26 10:45:00,71.44,71.5,71.37,71.47,43256.0,66.5281,66.584,66.463,66.5561,43256.0
2016-02-26 10:50:00,71.46,71.46,71.08,71.35,36351.0,66.5468,66.5468,66.1929,66.4443,36351.0
2016-02-26 10:55:00,71.38,71.4,71.21,71.38,22842.0,66.4723,66.4909,66.314,66.4723,22842.0
2016-02-26 11:00:00,71.37,71.5,71.3,71.38,605589.0,66.463,66.584,66.3978,66.4723,605589.0
2016-02-26 11:05:00,71.38,71.6,71.37,71.57,85725.0,66.4723,66.6771,66.463,66.6492,85725.0
2016-02-26 11:10:00,71.57,71.64,71.45,71.45,100885.0,66.6492,66.7144,66.5375,66.5375,100885.0
2016-02-26 11:15:00,71.44,71.8,71.4,71.72,52900.0,66.5281,66.8634,66.4909,66.7889,52900.0
2016-02-26 11:20:00,71.72,71.77,71.63,71.73,52996.0,66.7889,66.8355,66.7051,66.7982,52996.0
2016-02-26 11:25:00,71.72,71.82,71.68,71.71,40845.0,66.7889,66.882,66.7516,66.7796,40845.0
2016-02-26 11:30:00,71.7,71.7,71.34,71.34,37548.0,66.7703,66.7703,66.435,66.435,37548.0
2016-02-26 11:35:00,71.34,71.53,71.22,71.42,18841.0,66.435,66.612,66.3233,66.5095,18841.0
2016-02-26 11:40:00,71.4,71.42,71.18,71.18,33746.0,66.4909,66.5095,66.286,66.286,33746.0
2016-02-26 11:45:00,71.21,71.44,71.2,71.35,12227.0,66.314,66.5281,66.3046,66.4443,12227.0
2016-02-26 11:50:00,71.38,71.42,71.3,71.37,28477.0,66.4723,66.5095,66.3978,66.463,28477.0
2016-02-26 11:55:00,71.36,71.42,71.27,71.27,28306.0,66.4536,66.5095,66.3698,66.3698,28306.0
2016-02-26 12:00:00,71.27,71.28,71.01,71.03,28148.0,66.3698,66.3791,66.1277,66.1463,28148.0
2016-02-26 12:05:00,71.03,71.06,70.89,70.92,29462.0,66.1463,66.1743,66.016,66.0439,29462.0
2016-02-26 12:10:00,70.92,71.09,70.86,71.06,32372.0,66.0439,66.2022,65.988,66.1743,32372.0
2016-02-26 12:15:00,71.07,71.2,70.99,71.2,14881.0,66.1836,66.3046,66.1091,66.3046,14881.0
2016-02-26 12:20:00,71.2,71.22,71.14,71.15,12573.0,66.3046,66.3233,66.2488,66.2581,12573.0
2016-02-26 12:25:00,71.15,71.23,71.08,71.11,14039.0,66.2581,66.3326,66.1929,66.2208,14039.0
2016-02-26 12:30:00,71.13,71.18,71.02,71.04,16968.0,66.2395,66.286,66.137,66.1556,16968.0
2016-02-26 12:35:00,71.0,71.09,70.92,71.06,17691.0,66.1184,66.2022,66.0439,66.1743,17691.0
2016-02-26 12:40:00,71.06,71.07,70.98,71.01,10687.0,66.1743,66.1836,66.0998,66.1277,10687.0
2016-02-26 12:45:00,71.01,71.17,70.96,71.13,17838.0,66.1277,66.2767,66.0811,66.2395,17838.0
2016-02-26 12:50:00,71.14,71.25,71.11,71.25,13541.0,66.2488,66.3512,66.2208,66.3512,13541.0
2016-02-26 12:55:00,71.26,71.31,71.21,71.26,15180.0,66.3605,66.4071,66.314,66.3605,15180.0
2016-02-26 13:00:00,71.26,71.26,71.11,71.12,15530.0,66.3605,66.3605,66.2208,66.2301,15530.0
2016-02-26 13:05:00,71.12,71.25,71.09,71.14,17974.0,66.2301,66.3512,66.2022,66.2488,17974.0
2016-02-26 13:10:00,71.13,71.17,70.98,70.98,28185.0,66.2395,66.2767,66.0998,66.0998,28185.0
2016-02-26 13:15:00,70.98,71.08,70.96,71.08,11171.0,66.0998,66.1929,66.0811,66.1929,11171.0
2016-02-26 13:20:00,71.07,71.08,71.01,71.01,26829.0,66.1836,66.1929,66.1277,66.1277,26829.0
2016-02-26 13:25:00,71.01,71.04,70.94,70.98,39352.0,66.1277,66.1556,66.0625,66.0998,39352.0
2016-02-26 13:30:00,70.99,71.02,70.96,70.96,19121.0,66.1091,66.137,66.0811,66.0811,19121.0
2016-02-26 13:35:00,70.98,71.08,70.97,71.05,26597.0,66.0998,66.1929,66.0905,66.165,26597.0
2016-02-26 13:40:00,71.05,71.05,70.84,70.86,16658.0,66.165,66.165,65.9694,65.988,16658.0
2016-02-26 13:45:00,70.86,70.87,70.72,70.77,22979.0,65.988,65.9973,65.8576,65.9042,22979.0
2016-02-26 13:50:00,70.77,70.79,70.66,70.7,22560.0,65.9042,65.9228,65.8018,65.839,22560.0
2016-02-26 13:55:00,70.69,70.71,70.58,70.67,20675.0,65.8297,65.8483,65.7273,65.8111,20675.0
2016-02-26 14:00:00,70.69,70.75,70.65,70.75,29305.0,65.8297,65.8856,65.7925,65.8856,29305.0
2016-02-26 14:05:00,70.76,70.81,70.63,70.66,26684.0,65.8949,65.9415,65.7738,65.8018,26684.0
2016-02-26 14:10:00,70.67,70.68,70.53,70.61,17840.0,65.8111,65.8204,65.6807,65.7552,17840.0
2016-02-26 14:15:00,70.59,70.72,70.55,70.63,30440.0,65.7366,65.8576,65.6993,65.7738,30440.0
2016-02-26 14:20:00,70.65,70.65,70.57,70.59,16496.0,65.7925,65.7925,65.718,65.7366,16496.0
2016-02-26 14:25:00,70.59,70.68,70.56,70.61,21696.0,65.7366,65.8204,65.7086,65.7552,21696.0
2016-02-26 14:30:00,70.62,70.63,70.56,70.57,22733.0,65.7645,65.7738,65.7086,65.718,22733.0
2016-02-26 14:35:00,70.57,70.58,70.37,70.37,20694.0,65.718,65.7273,65.5317,65.5317,20694.0
2016-02-26 14:40:00,70.37,70.47,70.35,70.45,14208.0,65.5317,65.6248,65.5131,65.6062,14208.0
2016-02-26 14:45:00,70.46,70.52,70.42,70.42,20761.0,65.6155,65.6714,65.5783,65.5783,20761.0
2016-02-26 14:50:00,70.42,70.42,70.35,70.38,20482.0,65.5783,65.5783,65.5131,65.541,20482.0
2016-02-26 14:55:00,70.37,70.37,70.23,70.23,25061.0,65.5317,65.5317,65.4013,65.4013,25061.0
2016-02-26 15:00:00,70.23,70.42,70.23,70.42,37098.0,65.4013,65.5783,65.4013,65.5783,37098.0
2016-02-26 15:05:00,70.43,70.45,70.38,70.41,22279.0,65.5876,65.6062,65.541,65.569,22279.0
2016-02-26 15:10:00,70.4,70.41,70.34,70.35,21873.0,65.5597,65.569,65.5038,65.5131,21873.0
2016-02-26 15:15:00,70.35,70.49,70.35,70.48,26516.0,65.5131,65.6435,65.5131,65.6342,26516.0
2016-02-26 15:20:00,70.48,70.49,70.35,70.4,30111.0,65.6342,65.6435,65.5131,65.5597,30111.0
2016-02-26 15:25:00,70.39,70.4,70.25,70.28,29039.0,65.5503,65.5597,65.42,65.4479,29039.0
2016-02-26 15:30:00,70.3,70.44,70.3,70.42,37189.0,65.4665,65.5969,65.4665,65.5783,37189.0
2016-02-26 15:35:00,70.42,70.47,70.37,70.41,41673.0,65.5783,65.6248,65.5317,65.569,41673.0
2016-02-26 15:40:00,70.4,70.48,70.4,70.48,48163.0,65.5597,65.6342,65.5597,65.6342,48163.0
2016-02-26 15:45:00,70.48,70.57,70.48,70.56,37562.0,65.6342,65.718,65.6342,65.7086,37562.0
2016-02-26 15:50:00,70.55,70.56,70.51,70.52,57918.0,65.6993,65.7086,65.6621,65.6714,57918.0
2016-02-26 15:55:00,70.52,70.52,70.45,70.46,107169.0,65.6714,65.6714,65.6062,65.6155,107169.0
2016-02-29 09:30:00,70.28,70.37,70.07,70.08,73559.0,65.4479,65.5317,65.2523,65.2617,73559.0
2016-02-29 09:35:00,70.18,70.54,70.13,70.35,14019.0,65.3548,65.69,65.3082,65.5131,14019.0
2016-02-29 09:40:00,70.35,70.41,69.96,70.03,41125.0,65.5131,65.569,65.1499,65.2151,41125.0
2016-02-29 09:45:00,70.02,70.12,69.72,69.86,36527.0,65.2058,65.2989,64.9264,65.0568,36527.0
2016-02-29 09:50:00,69.9,70.09,69.87,69.89,18530.0,65.094,65.271,65.0661,65.0847,18530.0
2016-02-29 09:55:00,69.88,69.88,69.64,69.65,23682.0,65.0754,65.0754,64.8519,64.8612,23682.0
2016-02-29 10:00:00,69.64,69.89,69.57,69.67,18447.0,64.8519,65.0847,64.7867,64.8798,18447.0
2016-02-29 10:05:00,69.71,69.87,69.63,69.64,24200.0,64.9171,65.0661,64.8426,64.8519,24200.0
2016-02-29 10:10:00,69.65,69.66,69.44,69.61,18029.0,64.8612,64.8705,64.6657,64.824,18029.0
2016-02-29 10:15:00,69.61,69.71,69.44,69.44,14306.0,64.824,64.9171,64.6657,64.6657,14306.0
2016-02-29 10:20:00,69.45,69.53,69.35,69.37,26442.0,64.675,64.7495,64.5818,64.6005,26442.0
2016-02-29 10:25:00,69.38,69.54,69.35,69.54,37791.0,64.6098,64.7588,64.5818,64.7588,37791.0
2016-02-29 10:30:00,69.54,69.69,69.54,69.56,14346.0,64.7588,64.8985,64.7588,64.7774,14346.0
2016-02-29 10:35:00,69.56,69.57,69.39,69.48,31672.0,64.7774,64.7867,64.6191,64.7029,31672.0
2016-02-29 10:40:00,69.49,69.63,69.43,69.63,18050.0,64.7122,64.8426,64.6563,64.8426,18050.0
2016-02-29 10:45:00,69.61,69.72,69.59,69.62,37755.0,64.824,64.9264,64.8053,64.8333,37755.0
2016-02-29 10:50:00,69.62,69.88,69.6,69.88,17780.0,64.8333,65.0754,64.8147,65.0754,17780.0
2016-02-29 10:55:00,69.89,69.92,69.82,69.87,23081.0,65.0847,65.1127,65.0195,65.0661,23081.0
2016-02-29 11:00:00,69.86,69.86,69.64,69.64,14774.0,65.0568,65.0568,64.8519,64.8519,14774.0
2016-02-29 11:05:00,69.66,69.68,69.56,69.59,11693.0,64.8705,64.8892,64.7774,64.8053,11693.0
2016-02-29 11:10:00,69.59,69.77,69.59,69.73,14175.0,64.8053,64.973,64.8053,64.9357,14175.0
2016-02-29 11:15:00,69.74,69.74,69.66,69.66,10657.0,64.945,64.945,64.8705,64.8705,10657.0
2016-02-29 11:20:00,69.66,69.74,69.66,69.68,23513.0,64.8705,64.945,64.8705,64.8892,23513.0
2016-02-29 11:25:00,69.67,69.67,69.5,69.52,12034.0,64.8798,64.8798,64.7215,64.7402,12034.0
2016-02-29 11:30:00,69.51,69.69,69.51,69.69,14112.0,64.7308,64.8985,64.7308,64.8985,14112.0
2016-02-29 11:35:00,69.71,69.87,69.63,69.85,13882.0,64.9171,65.0661,64.8426,65.0475,13882.0
2016-02-29 11:40:00,69.86,69.86,69.82,69.84,13447.0,65.0568,65.0568,65.0195,65.0382,13447.0
2016-02-29 11:45:00,69.86,69.91,69.82,69.87,17835.0,65.0568,65.1033,65.0195,65.0661,17835.0
2016-02-29 11:50:00,69.84,69.86,69.71,69.74,20084.0,65.0382,65.0568,64.9171,64.945,20084.0
2016-02-29 11:55:00,69.74,69.74,69.63,69.63,14980.0,64.945,64.945,64.8426,64.8426,14980.0
2016-02-29 12:00:00,69.64,69.71,69.63,69.7,16824.0,64.8519,64.9171,64.8426,64.9078,16824.0
2016-02-29 12:05:00,69.71,69.72,69.61,69.63,13123.0,64.9171,64.9264,64.824,64.8426,13123.0
2016-02-29 12:10:00,69.63,69.67,69.56,69.67,18583.0,64.8426,64.8798,64.7774,64.8798,18583.0
2016-02-29 12:15:00,69.67,69.83,69.67,69.83,19985.0,64.8798,65.0288,64.8798,65.0288,19985.0
2016-02-29 12:20:00,69.82,69.85,69.76,69.76,12220.0,65.0195,65.0475,64.9637,64.9637,12220.0
2016-02-29 12:25:00,69.76,69.78,69.59,69.61,16723.0,64.9637,64.9823,64.8053,64.824,16723.0
2016-02-29 12:30:00,69.61,69.73,69.6,69.73,20724.0,64.824,64.9357,64.8147,64.9357,20724.0
2016-02-29 12:35:00,69.72,69.84,69.72,69.75,15615.0,64.9264,65.0382,64.9264,64.9543,15615.0
2016-02-29 12:40:00,69.75,69.93,69.75,69.89,27629.0,64.9543,65.122,64.9543,65.0847,27629.0
2016-02-29 12:45:00,69.88,69.92,69.85,69.86,22036.0,65.0754,65.1127,65.0475,65.0568,22036.0
2016-02-29 12:50:00,69.87,70.02,69.86,69.97,37629.0,65.0661,65.2058,65.0568,65.1592,37629.0
2016-02-29 12:55:00,69.97,70.01,69.9,69.99,20019.0,65.1592,65.1965,65.094,65.1778,20019.0
2016-02-29 13:00:00,69.99,70.03,69.94,69.97,38381.0,65.1778,65.2151,65.1313,65.1592,38381.0
2016-02-29 13:05:00,69.99,70.02,69.96,69.99,14276.0,65.1778,65.2058,65.1499,65.1778,14276.0
2016-02-29 13:10:00,69.99,70.06,69.98,69.98,19750.0,65.1778,65.243,65.1685,65.1685,19750.0
2016-02-29 13:15:00,70.0,70.13,69.98,70.09,19135.0,65.1872,65.3082,65.1685,65.271,19135.0
2016-02-29 13:20:00,70.11,70.12,70.08,70.08,16381.0,65.2896,65.2989,65.2617,65.2617,16381.0
2016-02-29 13:25:00,70.08,70.14,69.99,69.99,13705.0,65.2617,65.3175,65.1778,65.1778,13705.0
2016-02-29 13:30:00,69.93,69.93,69.81,69.85,11535.0,65.122,65.122,65.0102,65.0475,11535.0
2016-02-29 13:35:00,69.83,69.91,69.81,69.9,10210.0,65.0288,65.1033,65.0102,65.094,10210.0
2016-02-29 13:40:00,69.9,69.93,69.85,69.89,15959.0,65.094,65.122,65.0475,65.0847,15959.0
2016-02-29 13:45:00,69.91,69.91,69.79,69.83,19720.0,65.1033,65.1033,64.9916,65.0288,19720.0
2016-02-29 13:50:00,69.83,69.84,69.72,69.81,12027.0,65.0288,65.0382,64.9264,65.0102,12027.0
2016-02-29 13:55:00,69.81,69.81,69.74,69.79,11000.0,65.0102,65.0102,64.945,64.9916,11000.0
2016-02-29 14:00:00,69.81,70.02,69.79,70.0,33560.0,65.0102,65.2058,64.9916,65.1872,33560.0
2016-02-29 14:05:00,70.0,70.06,69.97,70.01,36736.0,65.1872,65.243,65.1592,65.1965,36736.0
2016-02-29 14:10:00,70.01,70.04,69.91,69.92,18420.0,65.1965,65.2244,65.1033,65.1127,18420.0
2016-02-29 14:15:00,69.93,70.0,69.88,69.99,19504.0,65.122,65.1872,65.0754,65.1778,19504.0
2016-02-29 14:20:00,69.99,70.0,69.71,69.76,27942.0,65.1778,65.1872,64.9171,64.9637,27942.0
2016-02-29 14:25:00,69.75,69.88,69.71,69.87,17807.0,64.9543,65.0754,64.9171,65.0661,17807.0
2016-02-29 14:30:00,69.87,69.88,69.78,69.8,11803.0,65.0661,65.0754,64.9823,65.0009,11803.0
2016-02-29 14:35:00,69.79,69.88,69.79,69.85,11905.0,64.9916,65.0754,64.9916,65.0475,11905.0
2016-02-29 14:40:00,69.86,69.86,69.7,69.73,14171.0,65.0568,65.0568,64.9078,64.9357,14171.0
2016-02-29 14:45:00,69.73,69.77,69.65,69.74,12970.0,64.9357,64.973,64.8612,64.945,12970.0
2016-02-29 14:50:00,69.73,69.78,69.63,69.64,23908.0,64.9357,64.9823,64.8426,64.8519,23908.0
2016-02-29 14:55:00,69.64,69.68,69.62,69.68,10795.0,64.8519,64.8892,64.8333,64.8892,10795.0
2016-02-29 15:00:00,69.66,69.68,69.61,69.66,17123.0,64.8705,64.8892,64.824,64.8705,17123.0
2016-02-29 15:05:00,69.66,69.66,69.56,69.62,16704.0,64.8705,64.8705,64.7774,64.8333,16704.0
2016-02-29 15:10:00,69.62,69.62,69.56,69.57,24666.0,64.8333,64.8333,64.7774,64.7867,24666.0
2016-02-29 15:15:00,69.57,69.6,69.48,69.53,36899.0,64.7867,64.8147,64.7029,64.7495,36899.0
2016-02-29 15:20:00,69.53,69.64,69.53,69.56,23132.0,64.7495,64.8519,64.7495,64.7774,23132.0
2016-02-29 15:25:00,69.56,69.68,69.54,69.65,26780.0,64.7774,64.8892,64.7588,64.8612,26780.0
2016-02-29 15:30:00,69.65,69.66,69.55,69.6,32609.0,64.8612,64.8705,64.7681,64.8147,32609.0
2016-02-29 15:35:00,69.59,69.62,69.48,69.54,39420.0,64.8053,64.8333,64.7029,64.7588,39420.0
2016-02-29 15:40:00,69.55,69.58,69.44,69.58,50394.0,64.7681,64.796,64.6657,64.796,50394.0
2016-02-29 15:45:00,69.57,69.58,69.43,69.46,60768.0,64.7867,64.796,64.6563,64.6843,60768.0
2016-02-29 15:50:00,69.46,69.46,69.31,69.36,44481.0,64.6843,64.6843,64.5446,64.5912,44481.0
2016-02-29 15:55:00,69.37,69.41,69.19,69.2,130980.0,64.6005,64.6377,64.4328,64.4422,130980.0
2016-03-01 09:30:00,69.67,69.99,69.67,69.94,40558.0,64.8798,65.1778,64.8798,65.1313,40558.0
2016-03-01 09:35:00,69.94,69.95,69.7,69.86,33364.0,65.1313,65.1406,64.9078,65.0568,33364.0
2016-03-01 09:40:00,69.87,69.97,69.54,69.77,79157.0,65.0661,65.1592,64.7588,64.973,79157.0
2016-03-01 09:45:00,69.77,69.89,69.51,69.55,18703.0,64.973,65.0847,64.7308,64.7681,18703.0
2016-03-01 09:50:00,69.57,69.81,69.48,69.72,61063.0,64.7867,65.0102,64.7029,64.9264,61063.0
2016-03-01 09:55:00,69.74,70.03,69.71,69.91,38790.0,64.945,65.2151,64.9171,65.1033,38790.0
2016-03-01 10:00:00,69.95,70.11,69.95,70.0,18455.0,65.1406,65.2896,65.1406,65.1872,18455.0
2016-03-01 10:05:00,70.02,70.14,69.98,70.14,44603.0,65.2058,65.3175,65.1685,65.3175,44603.0
2016-03-01 10:10:00,70.15,70.27,69.93,69.95,54094.0,65.3268,65.4386,65.122,65.1406,54094.0
2016-03-01 10:15:00,69.96,70.15,69.87,69.9,68907.0,65.1499,65.3268,65.0661,65.094,68907.0
2016-03-01 10:20:00,69.93,70.15,69.86,70.14,32080.0,65.122,65.3268,65.0568,65.3175,32080.0
2016-03-01 10:25:00,70.15,70.29,70.15,70.22,35681.0,65.3268,65.4572,65.3268,65.392,35681.0
2016-03-01 10:30:00,70.18,70.22,70.05,70.19,47207.0,65.3548,65.392,65.2337,65.3641,47207.0
2016-03-01 10:35:00,70.2,70.29,70.17,70.19,29770.0,65.3734,65.4572,65.3455,65.3641,29770.0
2016-03-01 10:40:00,70.19,70.23,70.1,70.15,35179.0,65.3641,65.4013,65.2803,65.3268,35179.0
2016-03-01 10:45:00,70.16,70.16,69.99,70.01,18354.0,65.3362,65.3362,65.1778,65.1965,18354.0
2016-03-01 10:50:00,70.0,70.07,69.99,70.04,16755.0,65.1872,65.2523,65.1778,65.2244,16755.0
2016-03-01 10:55:00,70.03,70.05,69.94,70.03,16772.0,65.2151,65.2337,65.1313,65.2151,16772.0
2016-03-01 11:00:00,70.04,70.04,69.94,69.96,15984.0,65.2244,65.2244,65.1313,65.1499,15984.0
2016-03-01 11:05:00,69.95,70.09,69.93,70.06,24079.0,65.1406,65.271,65.122,65.243,24079.0
2016-03-01 11:10:00,70.09,70.17,70.06,70.15,20466.0,65.271,65.3455,65.243,65.3268,20466.0
2016-03-01 11:15:00,70.15,70.23,70.09,70.21,28103.0,65.3268,65.4013,65.271,65.3827,28103.0
2016-03-01 11:20:00,70.2,70.25,70.18,70.19,26550.0,65.3734,65.42,65.3548,65.3641,26550.0
2016-03-01 11:25:00,70.21,70.31,70.17,70.19,30213.0,65.3827,65.4758,65.3455,65.3641,30213.0
2016-03-01 11:30:00,70.18,70.2,70.06,70.09,14805.0,65.3548,65.3734,65.243,65.271,14805.0
2016-03-01 11:35:00,70.07,70.16,70.07,70.15,17573.0,65.2523,65.3362,65.2523,65.3268,17573.0
2016-03-01 11:40:00,70.14,70.16,70.04,70.07,17673.0,65.3175,65.3362,65.2244,65.2523,17673.0
2016-03-01 11:45:00,70.08,70.22,70.08,70.17,30974.0,65.2617,65.392,65.2617,65.3455,30974.0
2016-03-01 11:50:00,70.17,70.22,70.1,70.2,36898.0,65.3455,65.392,65.2803,65.3734,36898.0
2016-03-01 11:55:00,70.2,70.21,70.11,70.14,21500.0,65.3734,65.3827,65.2896,65.3175,21500.0
2016-03-01 12:00:00,70.15,70.25,70.11,70.2,40140.0,65.3268,65.42,65.2896,65.3734,40140.0
2016-03-01 12:05:00,70.21,70.5,70.21,70.39,24837.0,65.3827,65.6528,65.3827,65.5503,24837.0
2016-03-01 12:10:00,70.38,70.39,70.3,70.34,15953.0,65.541,65.5503,65.4665,65.5038,15953.0
2016-03-01 12:15:00,70.33,70.37,70.28,70.32,16423.0,65.4945,65.5317,65.4479,65.4852,16423.0
2016-03-01 12:20:00,70.31,70.34,70.23,70.23,25559.0,65.4758,65.5038,65.4013,65.4013,25559.0
2016-03-01 12:25:00,70.26,70.26,70.18,70.18,15710.0,65.4293,65.4293,65.3548,65.3548,15710.0
2016-03-01 12:30:00,70.18,70.26,70.12,70.24,19285.0,65.3548,65.4293,65.2989,65.4107,19285.0
2016-03-01 12:35:00,70.23,70.23,70.06,70.09,9562.0,65.4013,65.4013,65.243,65.271,9562.0
2016-03-01 12:40:00,70.09,70.09,69.95,69.97,18741.0,65.271,65.271,65.1406,65.1592,18741.0
2016-03-01 12:45:00,69.97,70.09,69.96,70.07,22796.0,65.1592,65.271,65.1499,65.2523,22796.0
2016-03-01 12:50:00,70.08,70.11,70.02,70.06,15506.0,65.2617,65.2896,65.2058,65.243,15506.0
2016-03-01 12:55:00,70.05,70.11,70.02,70.11,33560.0,65.2337,65.2896,65.2058,65.2896,33560.0
2016-03-01 13:00:00,70.11,70.13,70.03,70.13,20585.0,65.2896,65.3082,65.2151,65.3082,20585.0
2016-03-01 13:05:00,70.13,70.15,70.01,70.01,8905.0,65.3082,65.3268,65.1965,65.1965,8905.0
2016-03-01 13:10:00,70.03,70.07,69.92,70.06,17188.0,65.2151,65.2523,65.1127,65.243,17188.0
2016-03-01 13:15:00,70.07,70.2,70.06,70.17,16223.0,65.2523,65.3734,65.243,65.3455,16223.0
2016-03-01 13:20:00,70.18,70.19,70.05,70.05,14490.0,65.3548,65.3641,65.2337,65.2337,14490.0
2016-03-01 13:25:00,70.05,70.13,70.03,70.13,13467.0,65.2337,65.3082,65.2151,65.3082,13467.0
2016-03-01 13:30:00,70.14,70.17,70.12,70.15,24916.0,65.3175,65.3455,65.2989,65.3268,24916.0
2016-03-01 13:35:00,70.17,70.27,70.16,70.25,22953.0,65.3455,65.4386,65.3362,65.42,22953.0
2016-03-01 13:40:00,70.25,70.33,70.24,70.31,30370.0,65.42,65.4945,65.4107,65.4758,30370.0
2016-03-01 13:45:00,70.31,70.46,70.29,70.46,53047.0,65.4758,65.6155,65.4572,65.6155,53047.0
2016-03-01 13:50:00,70.44,70.45,70.24,70.24,251587.0,65.5969,65.6062,65.4107,65.4107,251587.0
2016-03-01 13:55:00,70.25,70.25,70.18,70.18,44303.0,65.42,65.42,65.3548,65.3548,44303.0
2016-03-01 14:00:00,70.19,70.24,70.15,70.18,22833.0,65.3641,65.4107,65.3268,65.3548,22833.0
2016-03-01 14:05:00,70.19,70.48,70.18,70.47,29475.0,65.3641,65.6342,65.3548,65.6248,29475.0
2016-03-01 14:10:00,70.47,70.5,70.36,70.4,34556.0,65.6248,65.6528,65.5224,65.5597,34556.0
2016-03-01 14:15:00,70.4,70.56,70.4,70.51,26808.0,65.5597,65.7086,65.5597,65.6621,26808.0
2016-03-01 14:20:00,70.51,70.55,70.43,70.53,22858.0,65.6621,65.6993,65.5876,65.6807,22858.0
2016-03-01 14:25:00,70.52,70.52,70.39,70.47,67804.0,65.6714,65.6714,65.5503,65.6248,67804.0
2016-03-01 14:30:00,70.47,70.51,70.4,70.46,39855.0,65.6248,65.6621,65.5597,65.6155,39855.0
2016-03-01 14:35:00,70.46,70.47,70.36,70.45,29272.0,65.6155,65.6248,65.5224,65.6062,29272.0
2016-03-01 14:40:00,70.46,70.49,70.43,70.47,57660.0,65.6155,65.6435,65.5876,65.6248,57660.0
2016-03-01 14:45:00,70.48,70.55,70.39,70.53,58847.0,65.6342,65.6993,65.5503,65.6807,58847.0
2016-03-01 14:50:00,70.54,70.56,70.45,70.52,26394.0,65.69,65.7086,65.6062,65.6714,26394.0
2016-03-01 14:55:00,70.52,70.65,70.52,70.63,24164.0,65.6714,65.7925,65.6714,65.7738,24164.0
2016-03-01 15:00:00,70.63,70.72,70.62,70.72,28235.0,65.7738,65.8576,65.7645,65.8576,28235.0
2016-03-01 15:05:00,70.72,70.84,70.7,70.84,40872.0,65.8576,65.9694,65.839,65.9694,40872.0
2016-03-01 15:10:00,70.83,70.92,70.75,70.9,32805.0,65.9601,66.0439,65.8856,66.0253,32805.0
2016-03-01 15:15:00,70.91,70.94,70.88,70.88,23670.0,66.0346,66.0625,66.0066,66.0066,23670.0
2016-03-01 15:20:00,70.88,70.88,70.79,70.87,32690.0,66.0066,66.0066,65.9228,65.9973,32690.0
2016-03-01 15:25:00,70.86,70.86,70.71,70.74,50748.0,65.988,65.988,65.8483,65.8763,50748.0
2016-03-01 15:30:00,70.74,70.78,70.74,70.76,28951.0,65.8763,65.9135,65.8763,65.8949,28951.0
2016-03-01 15:35:00,70.76,70.76,70.65,70.65,28275.0,65.8949,65.8949,65.7925,65.7925,28275.0
2016-03-01 15:40:00,70.66,70.78,70.65,70.73,48398.0,65.8018,65.9135,65.7925,65.867,48398.0
2016-03-01 15:45:00,70.73,70.73,70.59,70.6,36698.0,65.867,65.867,65.7366,65.7459,36698.0
2016-03-01 15:50:00,70.6,70.68,70.6,70.67,44875.0,65.7459,65.8204,65.7459,65.8111,44875.0
2016-03-01 15:55:00,70.67,70.81,70.66,70.8,102894.0,65.8111,65.9415,65.8018,65.9321,102894.0
2016-03-02 09:30:00,70.53,70.99,70.53,70.82,27647.0,65.6807,66.1091,65.6807,65.9508,27647.0
2016-03-02 09:35:00,70.82,70.96,70.71,70.8,25046.0,65.9508,66.0811,65.8483,65.9321,25046.0
2016-03-02 09:40:00,70.81,70.93,70.75,70.79,27189.0,65.9415,66.0532,65.8856,65.9228,27189.0
2016-03-02 09:45:00,70.79,70.88,70.58,70.74,69664.0,65.9228,66.0066,65.7273,65.8763,69664.0
2016-03-02 09:50:00,70.66,70.8,70.6,70.63,13899.0,65.8018,65.9321,65.7459,65.7738,13899.0
2016-03-02 09:55:00,70.61,70.7,70.53,70.59,16148.0,65.7552,65.839,65.6807,65.7366,16148.0
2016-03-02 10:00:00,70.6,70.83,70.55,70.76,23334.0,65.7459,65.9601,65.6993,65.8949,23334.0
2016-03-02 10:05:00,70.75,70.83,70.67,70.76,20769.0,65.8856,65.9601,65.8111,65.8949,20769.0
2016-03-02 10:10:00,70.79,70.8,70.65,70.73,32973.0,65.9228,65.9321,65.7925,65.867,32973.0
2016-03-02 10:15:00,70.73,70.73,70.43,70.63,39370.0,65.867,65.867,65.5876,65.7738,39370.0
2016-03-02 10:20:00,70.61,70.61,70.32,70.37,21852.0,65.7552,65.7552,65.4852,65.5317,21852.0
2016-03-02 10:25:00,70.38,70.59,70.3,70.42,40709.0,65.541,65.7366,65.4665,65.5783,40709.0
2016-03-02 10:30:00,70.37,70.37,70.05,70.16,19566.0,65.5317,65.5317,65.2337,65.3362,19566.0
2016-03-02 10:35:00,70.15,70.21,69.93,69.96,26681.0,65.3268,65.3827,65.122,65.1499,26681.0
2016-03-02 10:40:00,69.98,70.22,69.97,70.22,16999.0,65.1685,65.392,65.1592,65.392,16999.0
2016-03-02 10:45:00,70.19,70.19,70.0,70.08,22344.0,65.3641,65.3641,65.1872,65.2617,22344.0
2016-03-02 10:50:00,70.09,70.21,70.04,70.19,19321.0,65.271,65.3827,65.2244,65.3641,19321.0
2016-03-02 10:55:00,70.19,70.46,70.18,70.45,13716.0,65.3641,65.6155,65.3548,65.6062,13716.0
2016-03-02 11:00:00,70.43,70.69,70.41,70.69,17443.0,65.5876,65.8297,65.569,65.8297,17443.0
2016-03-02 11:05:00,70.7,70.84,70.63,70.69,36250.0,65.839,65.9694,65.7738,65.8297,36250.0
2016-03-02 11:10:00,70.66,70.74,70.56,70.7,14967.0,65.8018,65.8763,65.7086,65.839,14967.0
2016-03-02 11:15:00,70.67,70.71,70.44,70.47,32340.0,65.8111,65.8483,65.5969,65.6248,32340.0
2016-03-02 11:20:00,70.46,70.49,70.23,70.33,59983.0,65.6155,65.6435,65.4013,65.4945,59983.0
2016-03-02 11:25:00,70.33,70.42,70.26,70.4,12420.0,65.4945,65.5783,65.4293,65.5597,12420.0
2016-03-02 11:30:00,70.41,70.54,70.38,70.51,14125.0,65.569,65.69,65.541,65.6621,14125.0
2016-03-02 11:35:00,70.5,70.51,70.35,70.46,13381.0,65.6528,65.6621,65.5131,65.6155,13381.0
2016-03-02 11:40:00,70.45,70.64,70.44,70.61,10250.0,65.6062,65.7831,65.5969,65.7552,10250.0
2016-03-02 11:45:00,70.6,70.61,70.53,70.61,6685.0,65.7459,65.7552,65.6807,65.7552,6685.0
2016-03-02 11:50:00,70.59,70.6,70.45,70.53,9306.0,65.7366,65.7459,65.6062,65.6807,9306.0
2016-03-02 11:55:00,70.53,70.57,70.3,70.38,13781.0,65.6807,65.718,65.4665,65.541,13781.0
2016-03-02 12:00:00,70.33,70.44,70.31,70.42,5627.0,65.4945,65.5969,65.4758,65.5783,5627.0
2016-03-02 12:05:00,70.43,70.52,70.4,70.42,14062.0,65.5876,65.6714,65.5597,65.5783,14062.0
2016-03-02 12:10:00,70.44,70.58,70.44,70.53,4550.0,65.5969,65.7273,65.5969,65.6807,4550.0
2016-03-02 12:15:00,70.53,70.55,70.45,70.51,9437.0,65.6807,65.6993,65.6062,65.6621,9437.0
2016-03-02 12:20:00,70.55,70.57,70.49,70.51,9110.0,65.6993,65.718,65.6435,65.6621,9110.0
2016-03-02 12:25:00,70.51,70.51,70.31,70.36,29681.0,65.6621,65.6621,65.4758,65.5224,29681.0
2016-03-02 12:30:00,70.37,70.4,70.27,70.33,18875.0,65.5317,65.5597,65.4386,65.4945,18875.0
2016-03-02 12:35:00,70.34,70.58,70.34,70.58,7463.0,65.5038,65.7273,65.5038,65.7273,7463.0
2016-03-02 12:40:00,70.59,70.7,70.58,70.69,8101.0,65.7366,65.839,65.7273,65.8297,8101.0
2016-03-02 12:45:00,70.69,70.73,70.67,70.7,8216.0,65.8297,65.867,65.8111,65.839,8216.0
2016-03-02 12:50:00,70.7,70.71,70.63,70.65,9331.0,65.839,65.8483,65.7738,65.7925,9331.0
2016-03-02 12:55:00,70.61,70.74,70.57,70.74,6318.0,65.7552,65.8763,65.718,65.8763,6318.0
2016-03-02 13:00:00,70.72,70.74,70.64,70.64,7800.0,65.8576,65.8763,65.7831,65.7831,7800.0
2016-03-02 13:05:00,70.64,70.75,70.63,70.71,9166.0,65.7831,65.8856,65.7738,65.8483,9166.0
2016-03-02 13:10:00,70.69,70.74,70.64,70.73,5398.0,65.8297,65.8763,65.7831,65.867,5398.0
2016-03-02 13:15:00,70.74,70.74,70.66,70.7,12032.0,65.8763,65.8763,65.8018,65.839,12032.0
2016-03-02 13:20:00,70.7,70.7,70.6,70.68,10143.0,65.839,65.839,65.7459,65.8204,10143.0
2016-03-02 13:25:00,70.72,70.79,70.72,70.77,12013.0,65.8576,65.9228,65.8576,65.9042,12013.0
2016-03-02 13:30:00,70.77,70.91,70.76,70.87,8039.0,65.9042,66.0346,65.8949,65.9973,8039.0
2016-03-02 13:35:00,70.87,70.92,70.85,70.92,8183.0,65.9973,66.0439,65.9787,66.0439,8183.0
2016-03-02 13:40:00,70.93,71.06,70.91,71.06,18420.0,66.0532,66.1743,66.0346,66.1743,18420.0
2016-03-02 13:45:00,71.07,71.11,71.04,71.06,9893.0,66.1836,66.2208,66.1556,66.1743,9893.0
2016-03-02 13:50:00,71.06,71.06,71.01,71.04,5901.0,66.1743,66.1743,66.1277,66.1556,5901.0
2016-03-02 13:55:00,71.03,71.04,70.8,70.83,10332.0,66.1463,66.1556,65.9321,65.9601,10332.0
2016-03-02 14:00:00,70.83,70.92,70.8,70.92,19166.0,65.9601,66.0439,65.9321,66.0439,19166.0
2016-03-02 14:05:00,70.92,70.99,70.85,70.85,13185.0,66.0439,66.1091,65.9787,65.9787,13185.0
2016-03-02 14:10:00,70.86,70.96,70.8,70.9,7536.0,65.988,66.0811,65.9321,66.0253,7536.0
2016-03-02 14:15:00,70.92,71.01,70.92,70.93,12342.0,66.0439,66.1277,66.0439,66.0532,12342.0
2016-03-02 14:20:00,70.93,70.99,70.87,70.97,22037.0,66.0532,66.1091,65.9973,66.0905,22037.0
2016-03-02 14:25:00,70.98,71.2,70.98,71.1,16646.0,66.0998,66.3046,66.0998,66.2115,16646.0
2016-03-02 14:30:00,71.11,71.18,71.09,71.12,16457.0,66.2208,66.286,66.2022,66.2301,16457.0
2016-03-02 14:35:00,71.11,71.17,71.09,71.13,16853.0,66.2208,66.2767,66.2022,66.2395,16853.0
2016-03-02 14:40:00,71.13,71.22,71.12,71.21,29156.0,66.2395,66.3233,66.2301,66.314,29156.0
2016-03-02 14:45:00,71.22,71.26,71.16,71.16,37409.0,66.3233,66.3605,66.2674,66.2674,37409.0
2016-03-02 14:50:00,71.16,71.17,71.06,71.06,19664.0,66.2674,66.2767,66.1743,66.1743,19664.0
2016-03-02 14:55:00,71.06,71.13,71.06,71.09,12884.0,66.1743,66.2395,66.1743,66.2022,12884.0
2016-03-02 15:00:00,71.1,71.12,70.98,71.0,21883.0,66.2115,66.2301,66.0998,66.1184,21883.0
2016-03-02 15:05:00,71.01,71.07,70.99,71.04,18081.0,66.1277,66.1836,66.1091,66.1556,18081.0
2016-03-02 15:10:00,71.06,71.23,71.05,71.23,13896.0,66.1743,66.3326,66.165,66.3326,13896.0
2016-03-02 15:15:00,71.23,71.33,71.21,71.29,30208.0,66.3326,66.4257,66.314,66.3885,30208.0
2016-03-02 15:20:00,71.3,71.46,71.29,71.39,29391.0,66.3978,66.5468,66.3885,66.4816,29391.0
2016-03-02 15:25:00,71.38,71.38,71.3,71.31,35849.0,66.4723,66.4723,66.3978,66.4071,35849.0
2016-03-02 15:30:00,71.31,71.39,71.26,71.38,63100.0,66.4071,66.4816,66.3605,66.4723,63100.0
2016-03-02 15:35:00,71.39,71.5,71.36,71.39,52060.0,66.4816,66.584,66.4536,66.4816,52060.0
2016-03-02 15:40:00,71.38,71.45,71.33,71.42,38094.0,66.4723,66.5375,66.4257,66.5095,38094.0
2016-03-02 15:45:00,71.41,71.44,71.37,71.44,54402.0,66.5002,66.5281,66.463,66.5281,54402.0
2016-03-02 15:50:00,71.44,71.44,71.3,71.33,57249.0,66.5281,66.5281,66.3978,66.4257,57249.0
2016-03-02 15:55:00,71.33,71.33,71.24,71.3,89412.0,66.4257,66.4257,66.3419,66.3978,89412.0
2016-03-03 09:30:00,71.23,71.67,71.11,71.58,44810.0,66.3326,66.7423,66.2208,66.6585,44810.0
2016-03-03 09:35:00,71.56,71.72,71.25,71.42,91619.0,66.6399,66.7889,66.3512,66.5095,91619.0
2016-03-03 09:40:00,71.39,71.52,71.32,71.45,22509.0,66.4816,66.6026,66.4164,66.5375,22509.0
2016-03-03 09:45:00,71.47,71.85,71.43,71.82,18934.0,66.5561,66.91,66.5188,66.882,18934.0
2016-03-03 09:50:00,71.81,72.0,71.79,71.96,42786.0,66.8727,67.0496,66.8541,67.0124,42786.0
2016-03-03 09:55:00,71.96,72.17,71.96,72.0,48087.0,67.0124,67.208,67.0124,67.0496,48087.0
2016-03-03 10:00:00,72.01,72.02,71.72,71.96,24107.0,67.059,67.0683,66.7889,67.0124,24107.0
2016-03-03 10:05:00,71.99,72.14,71.98,72.06,30331.0,67.0403,67.18,67.031,67.1055,30331.0
2016-03-03 10:10:00,72.07,72.13,71.95,71.98,25496.0,67.1148,67.1707,67.0031,67.031,25496.0
2016-03-03 10:15:00,71.99,72.21,71.99,72.17,30850.0,67.0403,67.2452,67.0403,67.208,30850.0
2016-03-03 10:20:00,72.17,72.32,72.11,72.26,42463.0,67.208,67.3476,67.1521,67.2918,42463.0
2016-03-03 10:25:00,72.26,72.3,72.16,72.27,24483.0,67.2918,67.329,67.1986,67.3011,24483.0
2016-03-03 10:30:00,72.27,72.33,72.04,72.07,49362.0,67.3011,67.357,67.0869,67.1148,49362.0
2016-03-03 10:35:00,72.09,72.1,72.06,72.1,62883.0,67.1335,67.1428,67.1055,67.1428,62883.0
2016-03-03 10:40:00,72.1,72.5,72.08,72.41,65772.0,67.1428,67.5153,67.1241,67.4315,65772.0
2016-03-03 10:45:00,72.43,72.58,72.41,72.41,31324.0,67.4501,67.5898,67.4315,67.4315,31324.0
2016-03-03 10:50:00,72.4,72.45,72.35,72.42,32077.0,67.4221,67.4687,67.3756,67.4408,32077.0
2016-03-03 10:55:00,72.42,72.46,72.42,72.45,61577.0,67.4408,67.478,67.4408,67.4687,61577.0
2016-03-03 11:00:00,72.45,72.87,72.45,72.76,91169.0,67.4687,67.8598,67.4687,67.7574,91169.0
2016-03-03 11:05:00,72.78,72.84,72.68,72.77,46375.0,67.776,67.8319,67.6829,67.7667,46375.0
2016-03-03 11:10:00,72.78,72.89,72.59,72.62,43647.0,67.776,67.8785,67.5991,67.627,43647.0
2016-03-03 11:15:00,72.62,72.74,72.59,72.74,28328.0,67.627,67.7388,67.5991,67.7388,28328.0
2016-03-03 11:20:00,72.74,72.75,72.49,72.5,40857.0,67.7388,67.7481,67.506,67.5153,40857.0
2016-03-03 11:25:00,72.5,72.59,72.29,72.31,31171.0,67.5153,67.5991,67.3197,67.3383,31171.0
2016-03-03 11:30:00,72.33,72.4,72.29,72.4,60939.0,67.357,67.4221,67.3197,67.4221,60939.0
2016-03-03 11:35:00,72.41,72.53,72.33,72.53,53527.0,67.4315,67.5432,67.357,67.5432,53527.0
2016-03-03 11:40:00,72.54,72.62,72.46,72.47,49089.0,67.5525,67.627,67.478,67.4873,49089.0
2016-03-03 11:45:00,72.48,72.5,72.4,72.49,88356.0,67.4966,67.5153,67.4221,67.506,88356.0
2016-03-03 11:50:00,72.5,72.56,72.41,72.56,52813.0,67.5153,67.5711,67.4315,67.5711,52813.0
2016-03-03 11:55:00,72.55,72.73,72.49,72.73,31148.0,67.5618,67.7295,67.506,67.7295,31148.0
2016-03-03 12:00:00,72.74,72.85,72.67,72.67,13561.0,67.7388,67.8412,67.6736,67.6736,13561.0
2016-03-03 12:05:00,72.66,72.73,72.57,72.73,12928.0,67.6643,67.7295,67.5805,67.7295,12928.0
2016-03-03 12:10:00,72.73,72.77,72.62,72.62,12751.0,67.7295,67.7667,67.627,67.627,12751.0
2016-03-03 12:15:00,72.63,72.67,72.55,72.66,13036.0,67.6363,67.6736,67.5618,67.6643,13036.0
2016-03-03 12:20:00,72.66,72.76,72.65,72.65,38987.0,67.6643,67.7574,67.655,67.655,38987.0
2016-03-03 12:25:00,72.65,72.65,72.55,72.62,16100.0,67.655,67.655,67.5618,67.627,16100.0
2016-03-03 12:30:00,72.61,72.64,72.57,72.58,12063.0,67.6177,67.6456,67.5805,67.5898,12063.0
2016-03-03 12:35:00,72.6,72.67,72.56,72.67,12255.0,67.6084,67.6736,67.5711,67.6736,12255.0
2016-03-03 12:40:00,72.67,72.89,72.67,72.87,21058.0,67.6736,67.8785,67.6736,67.8598,21058.0
2016-03-03 12:45:00,72.84,72.88,72.69,72.71,13427.0,67.8319,67.8691,67.6922,67.7108,13427.0
2016-03-03 12:50:00,72.72,72.84,72.71,72.84,10135.0,67.7201,67.8319,67.7108,67.8319,10135.0
2016-03-03 12:55:00,72.85,72.85,72.74,72.84,15880.0,67.8412,67.8412,67.7388,67.8319,15880.0
2016-03-03 13:00:00,72.84,72.84,72.6,72.61,15929.0,67.8319,67.8319,67.6084,67.6177,15929.0
2016-03-03 13:05:00,72.6,72.62,72.53,72.62,12063.0,67.6084,67.627,67.5432,67.627,12063.0
2016-03-03 13:10:00,72.64,72.67,72.59,72.67,15255.0,67.6456,67.6736,67.5991,67.6736,15255.0
2016-03-03 13:15:00,72.69,72.76,72.69,72.74,11116.0,67.6922,67.7574,67.6922,67.7388,11116.0
2016-03-03 13:20:00,72.75,72.76,72.61,72.64,24031.0,67.7481,67.7574,67.6177,67.6456,24031.0
2016-03-03 13:25:00,72.62,72.65,72.56,72.65,28437.0,67.627,67.655,67.5711,67.655,28437.0
2016-03-03 13:30:00,72.64,72.75,72.64,72.75,36143.0,67.6456,67.7481,67.6456,67.7481,36143.0
2016-03-03 13:35:00,72.77,72.8,72.76,72.79,12506.0,67.7667,67.7946,67.7574,67.7853,12506.0
2016-03-03 13:40:00,72.79,72.85,72.73,72.8,58950.0,67.7853,67.8412,67.7295,67.7946,58950.0
2016-03-03 13:45:00,72.81,72.82,72.75,72.77,43945.0,67.804,67.8133,67.7481,67.7667,43945.0
2016-03-03 13:50:00,72.78,72.8,72.75,72.77,23391.0,67.776,67.7946,67.7481,67.7667,23391.0
2016-03-03 13:55:00,72.77,72.81,72.74,72.74,66423.0,67.7667,67.804,67.7388,67.7388,66423.0
2016-03-03 14:00:00,72.74,72.75,72.64,72.66,23140.0,67.7388,67.7481,67.6456,67.6643,23140.0
2016-03-03 14:05:00,72.66,72.66,72.52,72.52,24913.0,67.6643,67.6643,67.5339,67.5339,24913.0
2016-03-03 14:10:00,72.52,72.54,72.41,72.54,28904.0,67.5339,67.5525,67.4315,67.5525,28904.0
2016-03-03 14:15:00,72.55,72.6,72.55,72.56,14903.0,67.5618,67.6084,67.5618,67.5711,14903.0
2016-03-03 14:20:00,72.59,72.66,72.54,72.66,22464.0,67.5991,67.6643,67.5525,67.6643,22464.0
2016-03-03 14:25:00,72.66,72.71,72.55,72.57,18264.0,67.6643,67.7108,67.5618,67.5805,18264.0
2016-03-03 14:30:00,72.55,72.56,72.44,72.47,25529.0,67.5618,67.5711,67.4594,67.4873,25529.0
2016-03-03 14:35:00,72.46,72.54,72.46,72.54,42355.0,67.478,67.5525,67.478,67.5525,42355.0
2016-03-03 14:40:00,72.54,72.75,72.54,72.71,18699.0,67.5525,67.7481,67.5525,67.7108,18699.0
2016-03-03 14:45:00,72.72,72.77,72.69,72.77,22851.0,67.7201,67.7667,67.6922,67.7667,22851.0
2016-03-03 14:50:00,72.78,72.86,72.77,72.77,32096.0,67.776,67.8505,67.7667,67.7667,32096.0
2016-03-03 14:55:00,72.77,72.77,72.64,72.68,41667.0,67.7667,67.7667,67.6456,67.6829,41667.0
2016-03-03 15:00:00,72.7,72.85,72.69,72.85,56689.0,67.7015,67.8412,67.6922,67.8412,56689.0
2016-03-03 15:05:00,72.84,72.87,72.81,72.84,45683.0,67.8319,67.8598,67.804,67.8319,45683.0
2016-03-03 15:10:00,72.83,72.93,72.81,72.84,56260.0,67.8226,67.9157,67.804,67.8319,56260.0
2016-03-03 15:15:00,72.82,72.9,72.79,72.84,56799.0,67.8133,67.8878,67.7853,67.8319,56799.0
2016-03-03 15:20:00,72.85,72.94,72.84,72.93,31506.0,67.8412,67.925,67.8319,67.9157,31506.0
2016-03-03 15:25:00,72.94,72.99,72.93,72.95,48424.0,67.925,67.9716,67.9157,67.9343,48424.0
2016-03-03 15:30:00,72.95,73.0,72.94,72.99,35895.0,67.9343,67.9809,67.925,67.9716,35895.0
2016-03-03 15:35:00,72.99,73.0,72.96,72.98,68925.0,67.9716,67.9809,67.9436,67.9623,68925.0
2016-03-03 15:40:00,72.98,72.99,72.97,72.98,52574.0,67.9623,67.9716,67.953,67.9623,52574.0
2016-03-03 15:45:00,72.98,72.99,72.94,72.97,57955.0,67.9623,67.9716,67.925,67.953,57955.0
2016-03-03 15:50:00,72.97,72.99,72.91,72.94,83759.0,67.953,67.9716,67.8971,67.925,83759.0
2016-03-03 15:55:00,72.94,72.99,72.89,72.93,161326.0,67.925,67.9716,67.8785,67.9157,161326.0
2016-03-04 09:30:00,72.96,73.21,72.88,73.02,26937.0,67.9436,68.1764,67.8691,67.9995,26937.0
2016-03-04 09:35:00,72.97,73.12,72.83,72.99,37672.0,67.953,68.0926,67.8226,67.9716,37672.0
2016-03-04 09:40:00,73.0,73.13,72.87,73.02,56056.0,67.9809,68.1019,67.8598,67.9995,56056.0
2016-03-04 09:45:00,73.01,73.01,72.75,72.83,24005.0,67.9902,67.9902,67.7481,67.8226,24005.0
2016-03-04 09:50:00,72.83,72.9,72.73,72.78,38752.0,67.8226,67.8878,67.7295,67.776,38752.0
2016-03-04 09:55:00,72.75,72.88,72.63,72.75,38533.0,67.7481,67.8691,67.6363,67.7481,38533.0
2016-03-04 10:00:00,72.78,72.88,72.57,72.69,32598.0,67.776,67.8691,67.5805,67.6922,32598.0
2016-03-04 10:05:00,72.69,72.75,72.56,72.69,22515.0,67.6922,67.7481,67.5711,67.6922,22515.0
2016-03-04 10:10:00,72.69,72.71,72.57,72.68,14165.0,67.6922,67.7108,67.5805,67.6829,14165.0
2016-03-04 10:15:00,72.7,72.72,72.63,72.67,17762.0,67.7015,67.7201,67.6363,67.6736,17762.0
2016-03-04 10:20:00,72.66,72.67,72.49,72.55,10313.0,67.6643,67.6736,67.506,67.5618,10313.0
2016-03-04 10:25:00,72.52,72.62,72.46,72.48,20491.0,67.5339,67.627,67.478,67.4966,20491.0
2016-03-04 10:30:00,72.5,72.73,72.47,72.53,46392.0,67.5153,67.7295,67.4873,67.5432,46392.0
2016-03-04 10:35:00,72.54,72.79,72.54,72.74,63108.0,67.5525,67.7853,67.5525,67.7388,63108.0
2016-03-04 10:40:00,72.74,73.02,72.7,72.99,34664.0,67.7388,67.9995,67.7015,67.9716,34664.0
2016-03-04 10:45:00,72.98,73.13,72.97,73.09,22182.0,67.9623,68.1019,67.953,68.0647,22182.0
2016-03-04 10:50:00,73.09,73.1,72.99,73.04,15490.0,68.0647,68.074,67.9716,68.0181,15490.0
2016-03-04 10:55:00,73.07,73.18,73.04,73.07,24058.0,68.0461,68.1485,68.0181,68.0461,24058.0
2016-03-04 11:00:00,73.08,73.3,73.07,73.28,40392.0,68.0554,68.2603,68.0461,68.2416,40392.0
2016-03-04 11:05:00,73.27,73.46,73.27,73.45,44270.0,68.2323,68.4093,68.2323,68.3999,44270.0
2016-03-04 11:10:00,73.44,74.21,73.41,73.99,275292.0,68.3906,69.1077,68.3627,68.9028,275292.0
2016-03-04 11:15:00,73.96,73.97,73.61,73.72,97095.0,68.8749,68.8842,68.5489,68.6514,97095.0
2016-03-04 11:20:00,73.7,73.73,73.42,73.53,27812.0,68.6328,68.6607,68.372,68.4744,27812.0
2016-03-04 11:25:00,73.56,73.68,73.53,73.67,35062.0,68.5024,68.6141,68.4744,68.6048,35062.0
2016-03-04 11:30:00,73.7,73.71,73.46,73.5,19067.0,68.6328,68.6421,68.4093,68.4465,19067.0
2016-03-04 11:35:00,73.49,73.6,73.35,73.41,19323.0,68.4372,68.5396,68.3068,68.3627,19323.0
2016-03-04 11:40:00,73.41,73.55,73.39,73.53,42147.0,68.3627,68.4931,68.3441,68.4744,42147.0
2016-03-04 11:45:00,73.55,73.72,73.55,73.65,43896.0,68.4931,68.6514,68.4931,68.5862,43896.0
2016-03-04 11:50:00,73.66,73.74,73.66,73.73,36342.0,68.5955,68.67,68.5955,68.6607,36342.0
2016-03-04 11:55:00,73.73,73.82,73.65,73.79,29100.0,68.6607,68.7445,68.5862,68.7166,29100.0
2016-03-04 12:00:00,73.79,73.85,73.72,73.84,22853.0,68.7166,68.7724,68.6514,68.7631,22853.0
2016-03-04 12:05:00,73.84,73.92,73.83,73.84,45564.0,68.7631,68.8376,68.7538,68.7631,45564.0
2016-03-04 12:10:00,73.85,73.98,73.85,73.89,43581.0,68.7724,68.8935,68.7724,68.8097,43581.0
2016-03-04 12:15:00,73.88,73.94,73.82,73.89,21372.0,68.8004,68.8563,68.7445,68.8097,21372.0
2016-03-04 12:20:00,73.91,73.97,73.86,73.88,28024.0,68.8283,68.8842,68.7818,68.8004,28024.0
2016-03-04 12:25:00,73.88,73.93,73.69,73.69,26348.0,68.8004,68.8469,68.6234,68.6234,26348.0
2016-03-04 12:30:00,73.7,73.73,73.64,73.71,16922.0,68.6328,68.6607,68.5769,68.6421,16922.0
2016-03-04 12:35:00,73.7,73.77,73.67,73.68,24846.0,68.6328,68.6979,68.6048,68.6141,24846.0
2016-03-04 12:40:00,73.69,73.75,73.69,73.72,23471.0,68.6234,68.6793,68.6234,68.6514,23471.0
2016-03-04 12:45:00,73.7,73.76,73.67,73.76,28134.0,68.6328,68.6886,68.6048,68.6886,28134.0
2016-03-04 12:50:00,73.74,73.96,73.72,73.8,74471.0,68.67,68.8749,68.6514,68.7259,74471.0
2016-03-04 12:55:00,73.8,73.8,73.68,73.71,14440.0,68.7259,68.7259,68.6141,68.6421,14440.0
2016-03-04 13:00:00,73.7,73.75,73.68,73.72,98599.0,68.6328,68.6793,68.6141,68.6514,98599.0
2016-03-04 13:05:00,73.71,73.75,73.67,73.75,27789.0,68.6421,68.6793,68.6048,68.6793,27789.0
2016-03-04 13:10:00,73.73,73.77,73.68,73.71,26496.0,68.6607,68.6979,68.6141,68.6421,26496.0
2016-03-04 13:15:00,73.73,73.9,73.72,73.9,12379.0,68.6607,68.819,68.6514,68.819,12379.0
2016-03-04 13:20:00,73.9,74.01,73.88,74.01,12726.0,68.819,68.9214,68.8004,68.9214,12726.0
2016-03-04 13:25:00,74.02,74.02,73.91,73.94,16017.0,68.9308,68.9308,68.8283,68.8563,16017.0
2016-03-04 13:30:00,73.91,73.91,73.71,73.73,25584.0,68.8283,68.8283,68.6421,68.6607,25584.0
2016-03-04 13:35:00,73.72,73.85,73.71,73.84,32343.0,68.6514,68.7724,68.6421,68.7631,32343.0
2016-03-04 13:40:00,73.84,73.89,73.76,73.8,47107.0,68.7631,68.8097,68.6886,68.7259,47107.0
2016-03-04 13:45:00,73.8,73.83,73.69,73.79,65892.0,68.7259,68.7538,68.6234,68.7166,65892.0
2016-03-04 13:50:00,73.79,73.82,73.77,73.81,30984.0,68.7166,68.7445,68.6979,68.7352,30984.0
2016-03-04 13:55:00,73.82,73.85,73.69,73.69,40276.0,68.7445,68.7724,68.6234,68.6234,40276.0
2016-03-04 14:00:00,73.7,73.7,73.58,73.61,35208.0,68.6328,68.6328,68.521,68.5489,35208.0
2016-03-04 14:05:00,73.62,73.68,73.54,73.55,37145.0,68.5583,68.6141,68.4838,68.4931,37145.0
2016-03-04 14:10:00,73.55,73.55,73.4,73.44,48315.0,68.4931,68.4931,68.3534,68.3906,48315.0
2016-03-04 14:15:00,73.43,73.51,73.42,73.45,32050.0,68.3813,68.4558,68.372,68.3999,32050.0
2016-03-04 14:20:00,73.43,73.45,73.29,73.31,51443.0,68.3813,68.3999,68.2509,68.2696,51443.0
2016-03-04 14:25:00,73.31,73.38,73.29,73.34,55827.0,68.2696,68.3348,68.2509,68.2975,55827.0
2016-03-04 14:30:00,73.34,73.37,73.29,73.33,79889.0,68.2975,68.3254,68.2509,68.2882,79889.0
2016-03-04 14:35:00,73.32,73.35,73.22,73.24,40007.0,68.2789,68.3068,68.1858,68.2044,40007.0
2016-03-04 14:40:00,73.25,73.27,73.17,73.19,33500.0,68.2137,68.2323,68.1392,68.1578,33500.0
2016-03-04 14:45:00,73.2,73.2,73.14,73.2,39161.0,68.1671,68.1671,68.1113,68.1671,39161.0
2016-03-04 14:50:00,73.18,73.18,72.93,72.96,48260.0,68.1485,68.1485,67.9157,67.9436,48260.0
2016-03-04 14:55:00,72.96,73.23,72.92,73.19,44743.0,67.9436,68.1951,67.9064,68.1578,44743.0
2016-03-04 15:00:00,73.21,73.22,73.01,73.02,30633.0,68.1764,68.1858,67.9902,67.9995,30633.0
2016-03-04 15:05:00,73.01,73.17,73.01,73.1,32922.0,67.9902,68.1392,67.9902,68.074,32922.0
2016-03-04 15:10:00,73.11,73.14,73.0,73.09,65649.0,68.0833,68.1113,67.9809,68.0647,65649.0
2016-03-04 15:15:00,73.1,73.28,73.07,73.25,38998.0,68.074,68.2416,68.0461,68.2137,38998.0
2016-03-04 15:20:00,73.26,73.3,73.2,73.29,24878.0,68.223,68.2603,68.1671,68.2509,24878.0
2016-03-04 15:25:00,73.27,73.38,73.27,73.32,36872.0,68.2323,68.3348,68.2323,68.2789,36872.0
2016-03-04 15:30:00,73.33,73.36,73.16,73.17,98658.0,68.2882,68.3161,68.1299,68.1392,98658.0
2016-03-04 15:35:00,73.16,73.18,73.02,73.11,78159.0,68.1299,68.1485,67.9995,68.0833,78159.0
2016-03-04 15:40:00,73.1,73.32,73.1,73.25,45004.0,68.074,68.2789,68.074,68.2137,45004.0
2016-03-04 15:45:00,73.23,73.31,73.18,73.23,50461.0,68.1951,68.2696,68.1485,68.1951,50461.0
2016-03-04 15:50:00,73.23,73.26,73.16,73.2,114204.0,68.1951,68.223,68.1299,68.1671,114204.0
2016-03-04 15:55:00,73.2,73.22,72.92,73.02,212628.0,68.1671,68.1858,67.9064,67.9995,212628.0
2016-03-07 09:30:00,72.51,72.8,72.43,72.5,32783.0,67.5246,67.7946,67.4501,67.5153,32783.0
2016-03-07 09:35:00,72.56,72.81,72.55,72.72,15022.0,67.5711,67.804,67.5618,67.7201,15022.0
2016-03-07 09:40:00,72.79,72.84,72.41,72.52,100252.0,67.7853,67.8319,67.4315,67.5339,100252.0
2016-03-07 09:45:00,72.51,72.51,72.28,72.3,68953.0,67.5246,67.5246,67.3104,67.329,68953.0
2016-03-07 09:50:00,72.32,72.34,72.19,72.21,24310.0,67.3476,67.3663,67.2266,67.2452,24310.0
2016-03-07 09:55:00,72.18,72.18,72.02,72.12,25392.0,67.2173,67.2173,67.0683,67.1614,25392.0
2016-03-07 10:00:00,72.1,72.23,72.03,72.13,30574.0,67.1428,67.2638,67.0776,67.1707,30574.0
2016-03-07 10:05:00,72.14,72.31,72.09,72.27,47083.0,67.18,67.3383,67.1335,67.3011,47083.0
2016-03-07 10:10:00,72.28,72.38,72.14,72.21,29966.0,67.3104,67.4035,67.18,67.2452,29966.0
2016-03-07 10:15:00,72.24,72.6,72.22,72.59,21490.0,67.2731,67.6084,67.2545,67.5991,21490.0
2016-03-07 10:20:00,72.56,72.56,72.31,72.4,16449.0,67.5711,67.5711,67.3383,67.4221,16449.0
2016-03-07 10:25:00,72.42,72.51,72.33,72.41,46655.0,67.4408,67.5246,67.357,67.4315,46655.0
2016-03-07 10:30:00,72.39,72.54,72.37,72.52,39591.0,67.4128,67.5525,67.3942,67.5339,39591.0
2016-03-07 10:35:00,72.52,72.54,72.29,72.32,36173.0,67.5339,67.5525,67.3197,67.3476,36173.0
2016-03-07 10:40:00,72.33,72.43,72.29,72.4,13794.0,67.357,67.4501,67.3197,67.4221,13794.0
2016-03-07 10:45:00,72.41,72.43,72.21,72.23,36038.0,67.4315,67.4501,67.2452,67.2638,36038.0
2016-03-07 10:50:00,72.25,72.35,72.25,72.28,13153.0,67.2825,67.3756,67.2825,67.3104,13153.0
2016-03-07 10:55:00,72.28,72.31,72.12,72.14,26689.0,67.3104,67.3383,67.1614,67.18,26689.0
2016-03-07 11:00:00,72.15,72.47,72.15,72.43,20293.0,67.1893,67.4873,67.1893,67.4501,20293.0
2016-03-07 11:05:00,72.43,72.49,72.37,72.48,19461.0,67.4501,67.506,67.3942,67.4966,19461.0
2016-03-07 11:10:00,72.5,72.56,72.44,72.54,19511.0,67.5153,67.5711,67.4594,67.5525,19511.0
2016-03-07 11:15:00,72.56,72.56,72.41,72.49,65002.0,67.5711,67.5711,67.4315,67.506,65002.0
2016-03-07 11:20:00,72.5,72.67,72.47,72.62,78522.0,67.5153,67.6736,67.4873,67.627,78522.0
2016-03-07 11:25:00,72.61,72.64,72.51,72.54,29019.0,67.6177,67.6456,67.5246,67.5525,29019.0
2016-03-07 11:30:00,72.56,72.64,72.52,72.64,35647.0,67.5711,67.6456,67.5339,67.6456,35647.0
2016-03-07 11:35:00,72.64,72.91,72.63,72.84,24769.0,67.6456,67.8971,67.6363,67.8319,24769.0
2016-03-07 11:40:00,72.83,72.84,72.76,72.81,30853.0,67.8226,67.8319,67.7574,67.804,30853.0
2016-03-07 11:45:00,72.81,72.89,72.69,72.76,26312.0,67.804,67.8785,67.6922,67.7574,26312.0
2016-03-07 11:50:00,72.76,72.83,72.74,72.8,23365.0,67.7574,67.8226,67.7388,67.7946,23365.0
2016-03-07 11:55:00,72.8,72.81,72.67,72.76,15883.0,67.7946,67.804,67.6736,67.7574,15883.0
2016-03-07 12:00:00,72.77,72.83,72.75,72.83,15654.0,67.7667,67.8226,67.7481,67.8226,15654.0
2016-03-07 12:05:00,72.83,72.83,72.75,72.81,29105.0,67.8226,67.8226,67.7481,67.804,29105.0
2016-03-07 12:10:00,72.82,72.87,72.73,72.81,15496.0,67.8133,67.8598,67.7295,67.804,15496.0
2016-03-07 12:15:00,72.81,72.98,72.77,72.93,91471.0,67.804,67.9623,67.7667,67.9157,91471.0
2016-03-07 12:20:00,72.93,72.96,72.77,72.8,10452.0,67.9157,67.9436,67.7667,67.7946,10452.0
2016-03-07 12:25:00,72.82,72.87,72.81,72.85,7516.0,67.8133,67.8598,67.804,67.8412,7516.0
2016-03-07 12:30:00,72.86,72.87,72.75,72.8,16301.0,67.8505,67.8598,67.7481,67.7946,16301.0
2016-03-07 12:35:00,72.81,72.88,72.76,72.77,10296.0,67.804,67.8691,67.7574,67.7667,10296.0
2016-03-07 12:40:00,72.76,72.82,72.74,72.81,13403.0,67.7574,67.8133,67.7388,67.804,13403.0
2016-03-07 12:45:00,72.81,72.9,72.78,72.78,24349.0,67.804,67.8878,67.776,67.776,24349.0
2016-03-07 12:50:00,72.77,72.94,72.77,72.94,19863.0,67.7667,67.925,67.7667,67.925,19863.0
2016-03-07 12:55:00,72.93,73.0,72.92,72.98,22881.0,67.9157,67.9809,67.9064,67.9623,22881.0
2016-03-07 13:00:00,73.0,73.04,72.99,73.02,16890.0,67.9809,68.0181,67.9716,67.9995,16890.0
2016-03-07 13:05:00,73.02,73.2,73.02,73.19,12581.0,67.9995,68.1671,67.9995,68.1578,12581.0
2016-03-07 13:10:00,73.2,73.4,73.11,73.12,56765.0,68.1671,68.3534,68.0833,68.0926,56765.0
2016-03-07 13:15:00,73.12,73.22,73.1,73.17,40784.0,68.0926,68.1858,68.074,68.1392,40784.0
2016-03-07 13:20:00,73.18,73.19,73.09,73.18,45862.0,68.1485,68.1578,68.0647,68.1485,45862.0
2016-03-07 13:25:00,73.17,73.21,73.07,73.07,16796.0,68.1392,68.1764,68.0461,68.0461,16796.0
2016-03-07 13:30:00,73.07,73.11,72.96,72.97,53395.0,68.0461,68.0833,67.9436,67.953,53395.0
2016-03-07 13:35:00,72.92,72.92,72.85,72.92,5649.0,67.9064,67.9064,67.8412,67.9064,5649.0
2016-03-07 13:40:00,72.93,72.93,72.83,72.92,11753.0,67.9157,67.9157,67.8226,67.9064,11753.0
2016-03-07 13:45:00,72.92,72.93,72.88,72.88,5766.0,67.9064,67.9157,67.8691,67.8691,5766.0
2016-03-07 13:50:00,72.9,72.93,72.88,72.91,12458.0,67.8878,67.9157,67.8691,67.8971,12458.0
2016-03-07 13:55:00,72.88,72.9,72.84,72.85,12931.0,67.8691,67.8878,67.8319,67.8412,12931.0
2016-03-07 14:00:00,72.85,72.88,72.73,72.75,14049.0,67.8412,67.8691,67.7295,67.7481,14049.0
2016-03-07 14:05:00,72.74,72.82,72.74,72.77,11246.0,67.7388,67.8133,67.7388,67.7667,11246.0
2016-03-07 14:10:00,72.76,72.79,72.72,72.79,12952.0,67.7574,67.7853,67.7201,67.7853,12952.0
2016-03-07 14:15:00,72.78,72.79,72.6,72.64,25879.0,67.776,67.7853,67.6084,67.6456,25879.0
2016-03-07 14:20:00,72.62,72.64,72.53,72.62,11192.0,67.627,67.6456,67.5432,67.627,11192.0
2016-03-07 14:25:00,72.63,72.64,72.51,72.57,11787.0,67.6363,67.6456,67.5246,67.5805,11787.0
2016-03-07 14:30:00,72.57,72.72,72.57,72.6,22583.0,67.5805,67.7201,67.5805,67.6084,22583.0
2016-03-07 14:35:00,72.59,72.6,72.41,72.49,12798.0,67.5991,67.6084,67.4315,67.506,12798.0
2016-03-07 14:40:00,72.49,72.69,72.48,72.67,13184.0,67.506,67.6922,67.4966,67.6736,13184.0
2016-03-07 14:45:00,72.69,72.73,72.64,72.69,13707.0,67.6922,67.7295,67.6456,67.6922,13707.0
2016-03-07 14:50:00,72.69,72.77,72.66,72.66,17056.0,67.6922,67.7667,67.6643,67.6643,17056.0
2016-03-07 14:55:00,72.65,72.72,72.65,72.72,5251.0,67.655,67.7201,67.655,67.7201,5251.0
2016-03-07 15:00:00,72.71,72.73,72.62,72.62,18142.0,67.7108,67.7295,67.627,67.627,18142.0
2016-03-07 15:05:00,72.6,72.77,72.59,72.77,13321.0,67.6084,67.7667,67.5991,67.7667,13321.0
2016-03-07 15:10:00,72.78,72.83,72.74,72.82,17088.0,67.776,67.8226,67.7388,67.8133,17088.0
2016-03-07 15:15:00,72.82,72.97,72.82,72.97,15942.0,67.8133,67.953,67.8133,67.953,15942.0
2016-03-07 15:20:00,72.97,72.99,72.82,72.99,20669.0,67.953,67.9716,67.8133,67.9716,20669.0
2016-03-07 15:25:00,72.99,73.04,72.94,72.95,22583.0,67.9716,68.0181,67.925,67.9343,22583.0
2016-03-07 15:30:00,72.96,73.06,72.91,72.98,23041.0,67.9436,68.0368,67.8971,67.9623,23041.0
2016-03-07 15:35:00,72.98,73.1,72.94,73.06,28981.0,67.9623,68.074,67.925,68.0368,28981.0
2016-03-07 15:40:00,73.08,73.12,72.99,73.0,33869.0,68.0554,68.0926,67.9716,67.9809,33869.0
2016-03-07 15:45:00,72.99,73.02,72.82,72.84,40687.0,67.9716,67.9995,67.8133,67.8319,40687.0
2016-03-07 15:50:00,72.85,72.89,72.83,72.84,43684.0,67.8412,67.8785,67.8226,67.8319,43684.0
2016-03-07 15:55:00,72.85,72.96,72.81,72.95,68308.0,67.8412,67.9436,67.804,67.9343,68308.0
2016-03-08 09:30:00,72.25,72.54,72.12,72.24,46310.0,67.2825,67.5525,67.1614,67.2731,46310.0
2016-03-08 09:35:00,72.22,72.67,72.2,72.47,37581.0,67.2545,67.6736,67.2359,67.4873,37581.0
2016-03-08 09:40:00,72.44,72.54,72.25,72.38,74904.0,67.4594,67.5525,67.2825,67.4035,74904.0
2016-03-08 09:45:00,72.41,72.56,72.38,72.51,19026.0,67.4315,67.5711,67.4035,67.5246,19026.0
2016-03-08 09:50:00,72.5,72.86,72.5,72.8,29667.0,67.5153,67.8505,67.5153,67.7946,29667.0
2016-03-08 09:55:00,72.82,72.82,72.54,72.65,59610.0,67.8133,67.8133,67.5525,67.655,59610.0
2016-03-08 10:00:00,72.65,72.71,72.5,72.59,58085.0,67.655,67.7108,67.5153,67.5991,58085.0
2016-03-08 10:05:00,72.58,72.59,72.4,72.43,33913.0,67.5898,67.5991,67.4221,67.4501,33913.0
2016-03-08 10:10:00,72.43,72.54,72.42,72.45,26919.0,67.4501,67.5525,67.4408,67.4687,26919.0
2016-03-08 10:15:00,72.43,72.47,72.35,72.37,22883.0,67.4501,67.4873,67.3756,67.3942,22883.0
2016-03-08 10:20:00,72.39,72.45,72.35,72.4,14600.0,67.4128,67.4687,67.3756,67.4221,14600.0
2016-03-08 10:25:00,72.41,72.41,72.26,72.26,34246.0,67.4315,67.4315,67.2918,67.2918,34246.0
2016-03-08 10:30:00,72.26,72.33,72.21,72.3,52492.0,67.2918,67.357,67.2452,67.329,52492.0
2016-03-08 10:35:00,72.31,72.44,72.31,72.44,24818.0,67.3383,67.4594,67.3383,67.4594,24818.0
2016-03-08 10:40:00,72.43,72.44,72.28,72.31,20910.0,67.4501,67.4594,67.3104,67.3383,20910.0
2016-03-08 10:45:00,72.3,72.31,72.13,72.15,18990.0,67.329,67.3383,67.1707,67.1893,18990.0
2016-03-08 10:50:00,72.15,72.33,72.15,72.3,27127.0,67.1893,67.357,67.1893,67.329,27127.0
2016-03-08 10:55:00,72.3,72.45,72.3,72.42,17459.0,67.329,67.4687,67.329,67.4408,17459.0
2016-03-08 11:00:00,72.43,72.59,72.4,72.59,19034.0,67.4501,67.5991,67.4221,67.5991,19034.0
2016-03-08 11:05:00,72.58,72.68,72.54,72.55,20372.0,67.5898,67.6829,67.5525,67.5618,20372.0
2016-03-08 11:10:00,72.57,72.57,72.33,72.35,15106.0,67.5805,67.5805,67.357,67.3756,15106.0
2016-03-08 11:15:00,72.35,72.6,72.34,72.43,19073.0,67.3756,67.6084,67.3663,67.4501,19073.0
2016-03-08 11:20:00,72.42,72.44,72.28,72.32,16982.0,67.4408,67.4594,67.3104,67.3476,16982.0
2016-03-08 11:25:00,72.33,72.39,72.27,72.29,20453.0,67.357,67.4128,67.3011,67.3197,20453.0
2016-03-08 11:30:00,72.26,72.35,72.26,72.3,20134.0,67.2918,67.3756,67.2918,67.329,20134.0
2016-03-08 11:35:00,72.3,72.33,72.23,72.23,18644.0,67.329,67.357,67.2638,67.2638,18644.0
2016-03-08 11:40:00,72.24,72.26,72.19,72.23,17852.0,67.2731,67.2918,67.2266,67.2638,17852.0
2016-03-08 11:45:00,72.24,72.35,72.24,72.28,16546.0,67.2731,67.3756,67.2731,67.3104,16546.0
2016-03-08 11:50:00,72.29,72.47,72.29,72.38,16636.0,67.3197,67.4873,67.3197,67.4035,16636.0
2016-03-08 11:55:00,72.4,72.49,72.4,72.45,17905.0,67.4221,67.506,67.4221,67.4687,17905.0
2016-03-08 12:00:00,72.43,72.43,72.25,72.25,8184.0,67.4501,67.4501,67.2825,67.2825,8184.0
2016-03-08 12:05:00,72.26,72.33,72.24,72.32,9545.0,67.2918,67.357,67.2731,67.3476,9545.0
2016-03-08 12:10:00,72.34,72.39,72.32,72.35,6238.0,67.3663,67.4128,67.3476,67.3756,6238.0
2016-03-08 12:15:00,72.34,72.4,72.32,72.39,7890.0,67.3663,67.4221,67.3476,67.4128,7890.0
2016-03-08 12:20:00,72.38,72.41,72.37,72.38,11659.0,67.4035,67.4315,67.3942,67.4035,11659.0
2016-03-08 12:25:00,72.37,72.39,72.25,72.26,22839.0,67.3942,67.4128,67.2825,67.2918,22839.0
2016-03-08 12:30:00,72.25,72.3,72.13,72.13,10679.0,67.2825,67.329,67.1707,67.1707,10679.0
2016-03-08 12:35:00,72.14,72.15,72.01,72.07,7072.0,67.18,67.1893,67.059,67.1148,7072.0
2016-03-08 12:40:00,72.06,72.15,72.05,72.14,8610.0,67.1055,67.1893,67.0962,67.18,8610.0
2016-03-08 12:45:00,72.13,72.13,72.0,72.02,14427.0,67.1707,67.1707,67.0496,67.0683,14427.0
2016-03-08 12:50:00,71.99,72.04,71.97,72.02,10293.0,67.0403,67.0869,67.0217,67.0683,10293.0
2016-03-08 12:55:00,72.02,72.15,72.02,72.14,14093.0,67.0683,67.1893,67.0683,67.18,14093.0
2016-03-08 13:00:00,72.14,72.18,72.12,72.18,13160.0,67.18,67.2173,67.1614,67.2173,13160.0
2016-03-08 13:05:00,72.19,72.32,72.19,72.28,25007.0,67.2266,67.3476,67.2266,67.3104,25007.0
2016-03-08 13:10:00,72.28,72.28,72.16,72.19,15040.0,67.3104,67.3104,67.1986,67.2266,15040.0
2016-03-08 13:15:00,72.19,72.42,72.16,72.35,27539.0,67.2266,67.4408,67.1986,67.3756,27539.0
2016-03-08 13:20:00,72.35,72.47,72.35,72.45,35879.0,67.3756,67.4873,67.3756,67.4687,35879.0
2016-03-08 13:25:00,72.46,72.59,72.45,72.54,31174.0,67.478,67.5991,67.4687,67.5525,31174.0
2016-03-08 13:30:00,72.54,72.56,72.44,72.46,18379.0,67.5525,67.5711,67.4594,67.478,18379.0
2016-03-08 13:35:00,72.46,72.55,72.45,72.55,21763.0,67.478,67.5618,67.4687,67.5618,21763.0
2016-03-08 13:40:00,72.54,72.59,72.52,72.57,11758.0,67.5525,67.5991,67.5339,67.5805,11758.0
2016-03-08 13:45:00,72.57,72.61,72.53,72.53,13831.0,67.5805,67.6177,67.5432,67.5432,13831.0
2016-03-08 13:50:00,72.54,72.58,72.44,72.44,20524.0,67.5525,67.5898,67.4594,67.4594,20524.0
2016-03-08 13:55:00,72.43,72.46,72.31,72.31,34216.0,67.4501,67.478,67.3383,67.3383,34216.0
2016-03-08 14:00:00,72.31,72.31,72.21,72.26,17377.0,67.3383,67.3383,67.2452,67.2918,17377.0
2016-03-08 14:05:00,72.27,72.29,72.25,72.27,25908.0,67.3011,67.3197,67.2825,67.3011,25908.0
2016-03-08 14:10:00,72.28,72.29,72.17,72.18,29679.0,67.3104,67.3197,67.208,67.2173,29679.0
2016-03-08 14:15:00,72.19,72.25,72.15,72.24,33149.0,67.2266,67.2825,67.1893,67.2731,33149.0
2016-03-08 14:20:00,72.25,72.26,72.1,72.1,20107.0,67.2825,67.2918,67.1428,67.1428,20107.0
2016-03-08 14:25:00,72.1,72.11,71.97,71.98,19945.0,67.1428,67.1521,67.0217,67.031,19945.0
2016-03-08 14:30:00,71.98,72.0,71.95,71.99,29128.0,67.031,67.0496,67.0031,67.0403,29128.0
2016-03-08 14:35:00,71.99,71.99,71.9,71.92,14633.0,67.0403,67.0403,66.9565,66.9751,14633.0
2016-03-08 14:40:00,71.92,71.96,71.87,71.94,24581.0,66.9751,67.0124,66.9286,66.9938,24581.0
2016-03-08 14:45:00,71.94,71.99,71.88,71.89,23526.0,66.9938,67.0403,66.9379,66.9472,23526.0
2016-03-08 14:50:00,71.9,71.91,71.76,71.79,23453.0,66.9565,66.9658,66.8261,66.8541,23453.0
2016-03-08 14:55:00,71.78,71.81,71.76,71.79,20249.0,66.8448,66.8727,66.8261,66.8541,20249.0
2016-03-08 15:00:00,71.79,71.79,71.62,71.62,62091.0,66.8541,66.8541,66.6958,66.6958,62091.0
2016-03-08 15:05:00,71.64,71.64,71.55,71.55,49207.0,66.7144,66.7144,66.6306,66.6306,49207.0
2016-03-08 15:10:00,71.54,71.66,71.53,71.61,35088.0,66.6213,66.733,66.612,66.6865,35088.0
2016-03-08 15:15:00,71.61,71.63,71.55,71.56,21166.0,66.6865,66.7051,66.6306,66.6399,21166.0
2016-03-08 15:20:00,71.56,71.7,71.51,71.7,27489.0,66.6399,66.7703,66.5933,66.7703,27489.0
2016-03-08 15:25:00,71.7,71.7,71.43,71.43,27465.0,66.7703,66.7703,66.5188,66.5188,27465.0
2016-03-08 15:30:00,71.42,71.43,71.25,71.38,77734.0,66.5095,66.5188,66.3512,66.4723,77734.0
2016-03-08 15:35:00,71.39,71.47,71.37,71.4,52690.0,66.4816,66.5561,66.463,66.4909,52690.0
2016-03-08 15:40:00,71.39,71.53,71.37,71.46,45635.0,66.4816,66.612,66.463,66.5468,45635.0
2016-03-08 15:45:00,71.46,71.56,71.45,71.51,51290.0,66.5468,66.6399,66.5375,66.5933,51290.0
2016-03-08 15:50:00,71.52,71.54,71.48,71.49,45562.0,66.6026,66.6213,66.5654,66.5747,45562.0
2016-03-08 15:55:00,71.5,71.57,71.41,71.48,147317.0,66.584,66.6492,66.5002,66.5654,147317.0
2016-03-09 09:30:00,71.85,72.06,71.49,71.84,30335.0,66.91,67.1055,66.5747,66.9006,30335.0
2016-03-09 09:35:00,71.84,71.89,71.45,71.53,31749.0,66.9006,66.9472,66.5375,66.612,31749.0
2016-03-09 09:40:00,71.53,71.75,71.21,71.34,27325.0,66.612,66.8168,66.314,66.435,27325.0
2016-03-09 09:45:00,71.34,71.37,71.07,71.17,35329.0,66.435,66.463,66.1836,66.2767,35329.0
2016-03-09 09:50:00,71.17,71.22,71.03,71.16,36085.0,66.2767,66.3233,66.1463,66.2674,36085.0
2016-03-09 09:55:00,71.15,71.28,71.08,71.23,34341.0,66.2581,66.3791,66.1929,66.3326,34341.0
2016-03-09 10:00:00,71.23,71.42,71.15,71.36,20664.0,66.3326,66.5095,66.2581,66.4536,20664.0
2016-03-09 10:05:00,71.37,71.4,71.1,71.12,16798.0,66.463,66.4909,66.2115,66.2301,16798.0
2016-03-09 10:10:00,71.09,71.2,71.05,71.14,16946.0,66.2022,66.3046,66.165,66.2488,16946.0
2016-03-09 10:15:00,71.17,71.25,71.1,71.19,77148.0,66.2767,66.3512,66.2115,66.2953,77148.0
2016-03-09 10:20:00,71.21,71.38,71.21,71.31,14329.0,66.314,66.4723,66.314,66.4071,14329.0
2016-03-09 10:25:00,71.29,71.32,71.21,71.28,31421.0,66.3885,66.4164,66.314,66.3791,31421.0
2016-03-09 10:30:00,71.27,71.41,71.23,71.27,74188.0,66.3698,66.5002,66.3326,66.3698,74188.0
2016-03-09 10:35:00,71.28,71.63,71.28,71.49,33512.0,66.3791,66.7051,66.3791,66.5747,33512.0
2016-03-09 10:40:00,71.47,71.55,71.42,71.5,69086.0,66.5561,66.6306,66.5095,66.584,69086.0
2016-03-09 10:45:00,71.48,71.56,71.45,71.48,37577.0,66.5654,66.6399,66.5375,66.5654,37577.0
2016-03-09 10:50:00,71.48,71.48,71.04,71.1,23103.0,66.5654,66.5654,66.1556,66.2115,23103.0
2016-03-09 10:55:00,71.09,71.13,71.06,71.13,8657.0,66.2022,66.2395,66.1743,66.2395,8657.0
2016-03-09 11:00:00,71.13,71.32,71.13,71.2,18320.0,66.2395,66.4164,66.2395,66.3046,18320.0
2016-03-09 11:05:00,71.21,71.22,71.09,71.15,11997.0,66.314,66.3233,66.2022,66.2581,11997.0
2016-03-09 11:10:00,71.14,71.32,71.14,71.27,15420.0,66.2488,66.4164,66.2488,66.3698,15420.0
2016-03-09 11:15:00,71.28,71.44,71.26,71.37,18887.0,66.3791,66.5281,66.3605,66.463,18887.0
2016-03-09 11:20:00,71.4,71.4,71.1,71.13,34804.0,66.4909,66.4909,66.2115,66.2395,34804.0
2016-03-09 11:25:00,71.13,71.25,71.13,71.22,19878.0,66.2395,66.3512,66.2395,66.3233,19878.0
2016-03-09 11:30:00,71.22,71.28,71.21,71.23,21855.0,66.3233,66.3791,66.314,66.3326,21855.0
2016-03-09 11:35:00,71.25,71.39,71.21,71.37,25297.0,66.3512,66.4816,66.314,66.463,25297.0
2016-03-09 11:40:00,71.38,71.43,71.37,71.43,16854.0,66.4723,66.5188,66.463,66.5188,16854.0
2016-03-09 11:45:00,71.44,71.63,71.43,71.63,30731.0,66.5281,66.7051,66.5188,66.7051,30731.0
2016-03-09 11:50:00,71.65,71.75,71.59,71.7,19866.0,66.7237,66.8168,66.6678,66.7703,19866.0
2016-03-09 11:55:00,71.7,71.77,71.66,71.76,19640.0,66.7703,66.8355,66.733,66.8261,19640.0
2016-03-09 12:00:00,71.75,71.82,71.74,71.79,20477.0,66.8168,66.882,66.8075,66.8541,20477.0
2016-03-09 12:05:00,71.78,71.99,71.75,71.9,18755.0,66.8448,67.0403,66.8168,66.9565,18755.0
2016-03-09 12:10:00,71.9,71.93,71.87,71.89,12246.0,66.9565,66.9845,66.9286,66.9472,12246.0
2016-03-09 12:15:00,71.9,71.92,71.85,71.88,20861.0,66.9565,66.9751,66.91,66.9379,20861.0
2016-03-09 12:20:00,71.89,72.01,71.86,72.0,21194.0,66.9472,67.059,66.9193,67.0496,21194.0
2016-03-09 12:25:00,71.99,72.1,71.96,72.1,15941.0,67.0403,67.1428,67.0124,67.1428,15941.0
2016-03-09 12:30:00,72.09,72.12,72.01,72.02,10521.0,67.1335,67.1614,67.059,67.0683,10521.0
2016-03-09 12:35:00,72.02,72.02,71.92,71.99,16704.0,67.0683,67.0683,66.9751,67.0403,16704.0
2016-03-09 12:40:00,72.0,72.05,71.96,71.98,15696.0,67.0496,67.0962,67.0124,67.031,15696.0
2016-03-09 12:45:00,71.96,71.99,71.87,71.89,16015.0,67.0124,67.0403,66.9286,66.9472,16015.0
2016-03-09 12:50:00,71.88,72.0,71.81,71.98,13282.0,66.9379,67.0496,66.8727,67.031,13282.0
2016-03-09 12:55:00,72.0,72.02,71.97,72.0,12579.0,67.0496,67.0683,67.0217,67.0496,12579.0
2016-03-09 13:00:00,71.99,72.01,71.89,71.92,19876.0,67.0403,67.059,66.9472,66.9751,19876.0
2016-03-09 13:05:00,71.91,72.03,71.89,72.02,18650.0,66.9658,67.0776,66.9472,67.0683,18650.0
2016-03-09 13:10:00,72.01,72.1,72.01,72.1,8846.0,67.059,67.1428,67.059,67.1428,8846.0
2016-03-09 13:15:00,72.12,72.13,71.99,72.01,11364.0,67.1614,67.1707,67.0403,67.059,11364.0
2016-03-09 13:20:00,72.02,72.07,72.0,72.07,9693.0,67.0683,67.1148,67.0496,67.1148,9693.0
2016-03-09 13:25:00,72.07,72.11,71.98,71.99,17925.0,67.1148,67.1521,67.031,67.0403,17925.0
2016-03-09 13:30:00,72.0,72.06,71.98,71.99,20348.0,67.0496,67.1055,67.031,67.0403,20348.0
2016-03-09 13:35:00,72.0,72.08,72.0,72.01,20765.0,67.0496,67.1241,67.0496,67.059,20765.0
2016-03-09 13:40:00,72.0,72.02,71.96,71.99,26879.0,67.0496,67.0683,67.0124,67.0403,26879.0
2016-03-09 13:45:00,72.0,72.09,71.97,72.08,9061.0,67.0496,67.1335,67.0217,67.1241,9061.0
2016-03-09 13:50:00,72.09,72.13,71.99,72.02,23566.0,67.1335,67.1707,67.0403,67.0683,23566.0
2016-03-09 13:55:00,72.02,72.1,72.0,72.03,13553.0,67.0683,67.1428,67.0496,67.0776,13553.0
2016-03-09 14:00:00,72.03,72.06,72.0,72.05,21437.0,67.0776,67.1055,67.0496,67.0962,21437.0
2016-03-09 14:05:00,72.03,72.16,72.03,72.16,8988.0,67.0776,67.1986,67.0776,67.1986,8988.0
2016-03-09 14:10:00,72.18,72.2,72.1,72.16,18604.0,67.2173,67.2359,67.1428,67.1986,18604.0
2016-03-09 14:15:00,72.15,72.28,72.14,72.24,8654.0,67.1893,67.3104,67.18,67.2731,8654.0
2016-03-09 14:20:00,72.24,72.27,72.19,72.24,15343.0,67.2731,67.3011,67.2266,67.2731,15343.0
2016-03-09 14:25:00,72.26,72.26,72.19,72.24,18494.0,67.2918,67.2918,67.2266,67.2731,18494.0
2016-03-09 14:30:00,72.23,72.23,72.14,72.16,14324.0,67.2638,67.2638,67.18,67.1986,14324.0
2016-03-09 14:35:00,72.15,72.2,72.14,72.19,12260.0,67.1893,67.2359,67.18,67.2266,12260.0
2016-03-09 14:40:00,72.17,72.29,72.16,72.28,17731.0,67.208,67.3197,67.1986,67.3104,17731.0
2016-03-09 14:45:00,72.3,72.3,72.24,72.27,17939.0,67.329,67.329,67.2731,67.3011,17939.0
2016-03-09 14:50:00,72.27,72.31,72.24,72.28,17736.0,67.3011,67.3383,67.2731,67.3104,17736.0
2016-03-09 14:55:00,72.29,72.3,72.24,72.3,11764.0,67.3197,67.329,67.2731,67.329,11764.0
2016-03-09 15:00:00,72.29,72.35,72.26,72.28,28152.0,67.3197,67.3756,67.2918,67.3104,28152.0
2016-03-09 15:05:00,72.27,72.29,72.13,72.13,22187.0,67.3011,67.3197,67.1707,67.1707,22187.0
2016-03-09 15:10:00,72.13,72.2,72.09,72.15,20396.0,67.1707,67.2359,67.1335,67.1893,20396.0
2016-03-09 15:15:00,72.16,72.2,72.12,72.13,29003.0,67.1986,67.2359,67.1614,67.1707,29003.0
2016-03-09 15:20:00,72.13,72.2,72.12,72.18,26873.0,67.1707,67.2359,67.1614,67.2173,26873.0
2016-03-09 15:25:00,72.17,72.26,72.16,72.2,26097.0,67.208,67.2918,67.1986,67.2359,26097.0
2016-03-09 15:30:00,72.21,72.3,72.16,72.24,30876.0,67.2452,67.329,67.1986,67.2731,30876.0
2016-03-09 15:35:00,72.25,72.33,72.23,72.31,30954.0,67.2825,67.357,67.2638,67.3383,30954.0
2016-03-09 15:40:00,72.29,72.37,72.19,72.33,48547.0,67.3197,67.3942,67.2266,67.357,48547.0
2016-03-09 15:45:00,72.32,72.33,72.28,72.3,70076.0,67.3476,67.357,67.3104,67.329,70076.0
2016-03-09 15:50:00,72.3,72.31,72.23,72.25,66774.0,67.329,67.3383,67.2638,67.2825,66774.0
2016-03-09 15:55:00,72.25,72.27,72.15,72.26,83423.0,67.2825,67.3011,67.1893,67.2918,83423.0
2016-03-10 09:30:00,72.6,73.02,72.59,72.9,58614.0,67.6084,67.9995,67.5991,67.8878,58614.0
2016-03-10 09:35:00,72.9,73.09,72.6,73.05,20937.0,67.8878,68.0647,67.6084,68.0275,20937.0
2016-03-10 09:40:00,72.97,72.97,72.65,72.91,13255.0,67.953,67.953,67.655,67.8971,13255.0
2016-03-10 09:45:00,72.92,73.13,72.68,72.9,28297.0,67.9064,68.1019,67.6829,67.8878,28297.0
2016-03-10 09:50:00,72.86,73.5,72.82,73.48,85223.0,67.8505,68.4465,67.8133,68.4279,85223.0
2016-03-10 09:55:00,73.5,73.62,73.38,73.57,32445.0,68.4465,68.5583,68.3348,68.5117,32445.0
2016-03-10 10:00:00,73.59,73.7,73.52,73.59,19168.0,68.5303,68.6328,68.4651,68.5303,19168.0
2016-03-10 10:05:00,73.58,73.59,73.39,73.41,33311.0,68.521,68.5303,68.3441,68.3627,33311.0
2016-03-10 10:10:00,73.4,73.45,73.13,73.37,27565.0,68.3534,68.3999,68.1019,68.3254,27565.0
2016-03-10 10:15:00,73.39,73.57,73.38,73.48,15752.0,68.3441,68.5117,68.3348,68.4279,15752.0
2016-03-10 10:20:00,73.46,73.54,73.35,73.45,12752.0,68.4093,68.4838,68.3068,68.3999,12752.0
2016-03-10 10:25:00,73.41,73.62,73.33,73.53,25847.0,68.3627,68.5583,68.2882,68.4744,25847.0
2016-03-10 10:30:00,73.53,73.55,73.2,73.25,43616.0,68.4744,68.4931,68.1671,68.2137,43616.0
2016-03-10 10:35:00,73.22,73.42,73.2,73.38,56562.0,68.1858,68.372,68.1671,68.3348,56562.0
2016-03-10 10:40:00,73.38,73.72,73.34,73.68,47168.0,68.3348,68.6514,68.2975,68.6141,47168.0
2016-03-10 10:45:00,73.67,73.71,73.34,73.37,57846.0,68.6048,68.6421,68.2975,68.3254,57846.0
2016-03-10 10:50:00,73.33,73.33,73.05,73.25,27120.0,68.2882,68.2882,68.0275,68.2137,27120.0
2016-03-10 10:55:00,73.25,73.25,72.92,72.94,22558.0,68.2137,68.2137,67.9064,67.925,22558.0
2016-03-10 11:00:00,72.93,72.96,72.74,72.74,26976.0,67.9157,67.9436,67.7388,67.7388,26976.0
2016-03-10 11:05:00,72.74,72.93,72.72,72.89,21422.0,67.7388,67.9157,67.7201,67.8785,21422.0
2016-03-10 11:10:00,72.89,72.89,72.71,72.75,18582.0,67.8785,67.8785,67.7108,67.7481,18582.0
2016-03-10 11:15:00,72.73,72.75,72.58,72.58,14362.0,67.7295,67.7481,67.5898,67.5898,14362.0
2016-03-10 11:20:00,72.6,72.64,72.49,72.58,14710.0,67.6084,67.6456,67.506,67.5898,14710.0
2016-03-10 11:25:00,72.58,72.64,72.5,72.63,12537.0,67.5898,67.6456,67.5153,67.6363,12537.0
2016-03-10 11:30:00,72.65,72.76,72.6,72.71,20758.0,67.655,67.7574,67.6084,67.7108,20758.0
2016-03-10 11:35:00,72.67,72.8,72.59,72.74,17513.0,67.6736,67.7946,67.5991,67.7388,17513.0
2016-03-10 11:40:00,72.77,73.06,72.76,72.91,53396.0,67.7667,68.0368,67.7574,67.8971,53396.0
2016-03-10 11:45:00,72.9,72.94,72.76,72.91,31619.0,67.8878,67.925,67.7574,67.8971,31619.0
2016-03-10 11:50:00,72.93,73.05,72.89,72.9,13140.0,67.9157,68.0275,67.8785,67.8878,13140.0
2016-03-10 11:55:00,72.9,73.08,72.9,72.99,17998.0,67.8878,68.0554,67.8878,67.9716,17998.0
2016-03-10 12:00:00,72.94,73.03,72.86,72.86,13918.0,67.925,68.0088,67.8505,67.8505,13918.0
2016-03-10 12:05:00,72.86,72.98,72.83,72.98,11239.0,67.8505,67.9623,67.8226,67.9623,11239.0
2016-03-10 12:10:00,72.98,72.99,72.83,72.83,10497.0,67.9623,67.9716,67.8226,67.8226,10497.0
2016-03-10 12:15:00,72.82,72.98,72.81,72.95,7700.0,67.8133,67.9623,67.804,67.9343,7700.0
2016-03-10 12:20:00,72.95,72.97,72.87,72.88,11641.0,67.9343,67.953,67.8598,67.8691,11641.0
2016-03-10 12:25:00,72.88,73.0,72.88,73.0,11481.0,67.8691,67.9809,67.8691,67.9809,11481.0
2016-03-10 12:30:00,72.99,72.99,72.82,72.82,13051.0,67.9716,67.9716,67.8133,67.8133,13051.0
2016-03-10 12:35:00,72.82,72.82,72.55,72.61,14394.0,67.8133,67.8133,67.5618,67.6177,14394.0
2016-03-10 12:40:00,72.62,72.64,72.44,72.44,9363.0,67.627,67.6456,67.4594,67.4594,9363.0
2016-03-10 12:45:00,72.46,72.58,72.42,72.45,12360.0,67.478,67.5898,67.4408,67.4687,12360.0
2016-03-10 12:50:00,72.43,72.47,72.34,72.45,21889.0,67.4501,67.4873,67.3663,67.4687,21889.0
2016-03-10 12:55:00,72.44,72.55,72.41,72.54,18821.0,67.4594,67.5618,67.4315,67.5525,18821.0
2016-03-10 13:00:00,72.54,72.6,72.48,72.48,12203.0,67.5525,67.6084,67.4966,67.4966,12203.0
2016-03-10 13:05:00,72.43,72.44,72.3,72.32,7072.0,67.4501,67.4594,67.329,67.3476,7072.0
2016-03-10 13:10:00,72.3,72.31,72.05,72.15,13970.0,67.329,67.3383,67.0962,67.1893,13970.0
2016-03-10 13:15:00,72.14,72.31,72.14,72.3,9796.0,67.18,67.3383,67.18,67.329,9796.0
2016-03-10 13:20:00,72.31,72.47,72.3,72.41,9404.0,67.3383,67.4873,67.329,67.4315,9404.0
2016-03-10 13:25:00,72.41,72.53,72.37,72.53,7420.0,67.4315,67.5432,67.3942,67.5432,7420.0
2016-03-10 13:30:00,72.51,72.63,72.44,72.63,9211.0,67.5246,67.6363,67.4594,67.6363,9211.0
2016-03-10 13:35:00,72.62,72.62,72.38,72.38,13117.0,67.627,67.627,67.4035,67.4035,13117.0
2016-03-10 13:40:00,72.39,72.39,72.3,72.34,9819.0,67.4128,67.4128,67.329,67.3663,9819.0
2016-03-10 13:45:00,72.32,72.34,72.18,72.19,14294.0,67.3476,67.3663,67.2173,67.2266,14294.0
2016-03-10 13:50:00,72.17,72.22,72.15,72.21,10000.0,67.208,67.2545,67.1893,67.2452,10000.0
2016-03-10 13:55:00,72.2,72.26,72.02,72.03,23854.0,67.2359,67.2918,67.0683,67.0776,23854.0
2016-03-10 14:00:00,72.01,72.05,71.94,72.05,34554.0,67.059,67.0962,66.9938,67.0962,34554.0
2016-03-10 14:05:00,72.05,72.07,71.88,71.91,14789.0,67.0962,67.1148,66.9379,66.9658,14789.0
2016-03-10 14:10:00,71.87,71.88,71.78,71.88,21806.0,66.9286,66.9379,66.8448,66.9379,21806.0
2016-03-10 14:15:00,71.87,71.92,71.84,71.88,17879.0,66.9286,66.9751,66.9006,66.9379,17879.0
2016-03-10 14:20:00,71.88,71.96,71.84,71.95,28431.0,66.9379,67.0124,66.9006,67.0031,28431.0
2016-03-10 14:25:00,71.93,71.95,71.8,71.88,30121.0,66.9845,67.0031,66.8634,66.9379,30121.0
2016-03-10 14:30:00,71.89,71.97,71.85,71.91,31532.0,66.9472,67.0217,66.91,66.9658,31532.0
2016-03-10 14:35:00,71.92,72.01,71.92,72.01,43931.0,66.9751,67.059,66.9751,67.059,43931.0
2016-03-10 14:40:00,72.03,72.19,72.02,72.18,12227.0,67.0776,67.2266,67.0683,67.2173,12227.0
2016-03-10 14:45:00,72.17,72.36,72.16,72.3,17095.0,67.208,67.3849,67.1986,67.329,17095.0
2016-03-10 14:50:00,72.29,72.38,72.26,72.26,28856.0,67.3197,67.4035,67.2918,67.2918,28856.0
2016-03-10 14:55:00,72.23,72.24,72.14,72.22,30678.0,67.2638,67.2731,67.18,67.2545,30678.0
2016-03-10 15:00:00,72.22,72.33,72.13,72.17,25044.0,67.2545,67.357,67.1707,67.208,25044.0
2016-03-10 15:05:00,72.17,72.24,72.16,72.23,10791.0,67.208,67.2731,67.1986,67.2638,10791.0
2016-03-10 15:10:00,72.23,72.4,72.16,72.37,18099.0,67.2638,67.4221,67.1986,67.3942,18099.0
2016-03-10 15:15:00,72.36,72.49,72.34,72.41,15855.0,67.3849,67.506,67.3663,67.4315,15855.0
2016-03-10 15:20:00,72.4,72.4,72.21,72.25,19279.0,67.4221,67.4221,67.2452,67.2825,19279.0
2016-03-10 15:25:00,72.24,72.56,72.2,72.51,17540.0,67.2731,67.5711,67.2359,67.5246,17540.0
2016-03-10 15:30:00,72.52,72.52,72.42,72.44,22733.0,67.5339,67.5339,67.4408,67.4594,22733.0
2016-03-10 15:35:00,72.44,72.53,72.3,72.31,40835.0,67.4594,67.5432,67.329,67.3383,40835.0
2016-03-10 15:40:00,72.32,72.35,72.22,72.22,36586.0,67.3476,67.3756,67.2545,67.2545,36586.0
2016-03-10 15:45:00,72.22,72.23,72.1,72.12,44080.0,67.2545,67.2638,67.1428,67.1614,44080.0
2016-03-10 15:50:00,72.12,72.19,72.11,72.17,52408.0,67.1614,67.2266,67.1521,67.208,52408.0
2016-03-10 15:55:00,72.17,72.21,72.05,72.2,125043.0,67.208,67.2452,67.0962,67.2359,125043.0
2016-03-11 09:30:00,72.9,73.0,72.79,72.96,22012.0,67.8878,67.9809,67.7853,67.9436,22012.0
2016-03-11 09:35:00,72.93,73.2,72.93,73.11,45001.0,67.9157,68.1671,67.9157,68.0833,45001.0
2016-03-11 09:40:00,73.11,73.3,73.08,73.19,20556.0,68.0833,68.2603,68.0554,68.1578,20556.0
2016-03-11 09:45:00,73.24,73.3,73.22,73.29,37701.0,68.2044,68.2603,68.1858,68.2509,37701.0
2016-03-11 09:50:00,73.3,73.4,73.26,73.34,24732.0,68.2603,68.3534,68.223,68.2975,24732.0
2016-03-11 09:55:00,73.35,73.36,73.15,73.16,18968.0,68.3068,68.3161,68.1206,68.1299,18968.0
2016-03-11 10:00:00,73.18,73.24,73.13,73.22,20413.0,68.1485,68.2044,68.1019,68.1858,20413.0
2016-03-11 10:05:00,73.23,73.32,73.08,73.08,35677.0,68.1951,68.2789,68.0554,68.0554,35677.0
2016-03-11 10:10:00,73.11,73.2,73.0,73.03,20721.0,68.0833,68.1671,67.9809,68.0088,20721.0
2016-03-11 10:15:00,73.03,73.05,72.94,72.98,25100.0,68.0088,68.0275,67.925,67.9623,25100.0
2016-03-11 10:20:00,72.97,73.02,72.93,73.02,8337.0,67.953,67.9995,67.9157,67.9995,8337.0
2016-03-11 10:25:00,72.99,73.02,72.95,73.01,12077.0,67.9716,67.9995,67.9343,67.9902,12077.0
2016-03-11 10:30:00,73.02,73.18,73.01,73.18,11595.0,67.9995,68.1485,67.9902,68.1485,11595.0
2016-03-11 10:35:00,73.17,73.26,73.17,73.24,9865.0,68.1392,68.223,68.1392,68.2044,9865.0
2016-03-11 10:40:00,73.26,73.42,73.26,73.35,10198.0,68.223,68.372,68.223,68.3068,10198.0
2016-03-11 10:45:00,73.34,73.39,73.3,73.34,11893.0,68.2975,68.3441,68.2603,68.2975,11893.0
2016-03-11 10:50:00,73.34,73.34,73.24,73.34,10267.0,68.2975,68.2975,68.2044,68.2975,10267.0
2016-03-11 10:55:00,73.31,73.39,73.28,73.38,16297.0,68.2696,68.3441,68.2416,68.3348,16297.0
2016-03-11 11:00:00,73.39,73.64,73.36,73.61,37685.0,68.3441,68.5769,68.3161,68.5489,37685.0
2016-03-11 11:05:00,73.6,73.7,73.57,73.7,16865.0,68.5396,68.6328,68.5117,68.6328,16865.0
2016-03-11 11:10:00,73.71,73.73,73.61,73.62,58558.0,68.6421,68.6607,68.5489,68.5583,58558.0
2016-03-11 11:15:00,73.61,73.83,73.61,73.75,20979.0,68.5489,68.7538,68.5489,68.6793,20979.0
2016-03-11 11:20:00,73.75,73.79,73.66,73.76,24920.0,68.6793,68.7166,68.5955,68.6886,24920.0
2016-03-11 11:25:00,73.77,73.84,73.74,73.82,22307.0,68.6979,68.7631,68.67,68.7445,22307.0
2016-03-11 11:30:00,73.83,73.87,73.77,73.82,15353.0,68.7538,68.7911,68.6979,68.7445,15353.0
2016-03-11 11:35:00,73.83,73.92,73.75,73.92,59325.0,68.7538,68.8376,68.6793,68.8376,59325.0
2016-03-11 11:40:00,73.94,74.0,73.88,73.93,29066.0,68.8563,68.9121,68.8004,68.8469,29066.0
2016-03-11 11:45:00,73.92,74.18,73.91,74.16,43303.0,68.8376,69.0798,68.8283,69.0611,43303.0
2016-03-11 11:50:00,74.17,74.17,74.02,74.02,29969.0,69.0704,69.0704,68.9308,68.9308,29969.0
2016-03-11 11:55:00,74.02,74.14,74.02,74.02,31707.0,68.9308,69.0425,68.9308,68.9308,31707.0
2016-03-11 12:00:00,74.01,74.07,73.99,74.07,44223.0,68.9214,68.9773,68.9028,68.9773,44223.0
2016-03-11 12:05:00,74.06,74.11,74.0,74.03,99209.0,68.968,69.0146,68.9121,68.9401,99209.0
2016-03-11 12:10:00,74.04,74.08,74.02,74.07,32215.0,68.9494,68.9866,68.9308,68.9773,32215.0
2016-03-11 12:15:00,74.07,74.28,74.07,74.24,38780.0,68.9773,69.1729,68.9773,69.1356,38780.0
2016-03-11 12:20:00,74.24,74.33,74.24,74.31,37107.0,69.1356,69.2194,69.1356,69.2008,37107.0
2016-03-11 12:25:00,74.31,74.38,74.31,74.37,36390.0,69.2008,69.266,69.2008,69.2567,36390.0
2016-03-11 12:30:00,74.37,74.38,74.24,74.25,40207.0,69.2567,69.266,69.1356,69.1449,40207.0
2016-03-11 12:35:00,74.25,74.27,74.19,74.21,48116.0,69.1449,69.1636,69.0891,69.1077,48116.0
2016-03-11 12:40:00,74.2,74.26,74.2,74.25,37276.0,69.0984,69.1543,69.0984,69.1449,37276.0
2016-03-11 12:45:00,74.25,74.28,74.23,74.26,33200.0,69.1449,69.1729,69.1263,69.1543,33200.0
2016-03-11 12:50:00,74.26,74.32,74.24,74.28,50067.0,69.1543,69.2101,69.1356,69.1729,50067.0
2016-03-11 12:55:00,74.27,74.28,74.09,74.09,19534.0,69.1636,69.1729,68.9959,68.9959,19534.0
2016-03-11 13:00:00,74.08,74.08,73.98,73.98,35868.0,68.9866,68.9866,68.8935,68.8935,35868.0
2016-03-11 13:05:00,74.01,74.01,73.9,73.95,28044.0,68.9214,68.9214,68.819,68.8656,28044.0
2016-03-11 13:10:00,73.95,74.16,73.94,74.16,24832.0,68.8656,69.0611,68.8563,69.0611,24832.0
2016-03-11 13:15:00,74.16,74.28,74.15,74.28,31366.0,69.0611,69.1729,69.0518,69.1729,31366.0
2016-03-11 13:20:00,74.27,74.29,74.25,74.29,33398.0,69.1636,69.1822,69.1449,69.1822,33398.0
2016-03-11 13:25:00,74.29,74.41,74.29,74.41,46261.0,69.1822,69.2939,69.1822,69.2939,46261.0
2016-03-11 13:30:00,74.41,74.41,74.26,74.31,49234.0,69.2939,69.2939,69.1543,69.2008,49234.0
2016-03-11 13:35:00,74.31,74.39,74.3,74.39,36055.0,69.2008,69.2753,69.1915,69.2753,36055.0
2016-03-11 13:40:00,74.39,74.44,74.38,74.42,38960.0,69.2753,69.3219,69.266,69.3033,38960.0
2016-03-11 13:45:00,74.41,74.44,74.35,74.43,33190.0,69.2939,69.3219,69.2381,69.3126,33190.0
2016-03-11 13:50:00,74.43,74.49,74.43,74.47,32989.0,69.3126,69.3684,69.3126,69.3498,32989.0
2016-03-11 13:55:00,74.47,74.49,74.4,74.4,36971.0,69.3498,69.3684,69.2846,69.2846,36971.0
2016-03-11 14:00:00,74.4,74.43,74.33,74.35,36192.0,69.2846,69.3126,69.2194,69.2381,36192.0
2016-03-11 14:05:00,74.36,74.42,74.34,74.35,43742.0,69.2474,69.3033,69.2288,69.2381,43742.0
2016-03-11 14:10:00,74.37,74.4,74.35,74.4,23036.0,69.2567,69.2846,69.2381,69.2846,23036.0
2016-03-11 14:15:00,74.4,74.42,74.31,74.32,35607.0,69.2846,69.3033,69.2008,69.2101,35607.0
2016-03-11 14:20:00,74.32,74.32,74.08,74.12,51525.0,69.2101,69.2101,68.9866,69.0239,51525.0
2016-03-11 14:25:00,74.12,74.24,74.11,74.23,29790.0,69.0239,69.1356,69.0146,69.1263,29790.0
2016-03-11 14:30:00,74.23,74.32,74.23,74.31,84918.0,69.1263,69.2101,69.1263,69.2008,84918.0
2016-03-11 14:35:00,74.31,74.34,74.3,74.32,32512.0,69.2008,69.2288,69.1915,69.2101,32512.0
2016-03-11 14:40:00,74.32,74.32,74.2,74.23,36679.0,69.2101,69.2101,69.0984,69.1263,36679.0
2016-03-11 14:45:00,74.23,74.47,74.23,74.43,49372.0,69.1263,69.3498,69.1263,69.3126,49372.0
2016-03-11 14:50:00,74.44,74.47,74.37,74.37,33723.0,69.3219,69.3498,69.2567,69.2567,33723.0
2016-03-11 14:55:00,74.37,74.39,74.34,74.37,39420.0,69.2567,69.2753,69.2288,69.2567,39420.0
2016-03-11 15:00:00,74.37,74.64,74.36,74.6,44909.0,69.2567,69.5081,69.2474,69.4709,44909.0
2016-03-11 15:05:00,74.59,74.67,74.57,74.59,48666.0,69.4616,69.5361,69.4429,69.4616,48666.0
2016-03-11 15:10:00,74.59,74.62,74.49,74.55,49856.0,69.4616,69.4895,69.3684,69.4243,49856.0
2016-03-11 15:15:00,74.56,74.7,74.54,74.68,49602.0,69.4336,69.564,69.415,69.5454,49602.0
2016-03-11 15:20:00,74.69,74.73,74.52,74.55,57569.0,69.5547,69.5919,69.3964,69.4243,57569.0
2016-03-11 15:25:00,74.55,74.65,74.52,74.63,42781.0,69.4243,69.5174,69.3964,69.4988,42781.0
2016-03-11 15:30:00,74.64,74.77,74.62,74.74,96080.0,69.5081,69.6292,69.4895,69.6013,96080.0
2016-03-11 15:35:00,74.73,74.84,74.71,74.83,70068.0,69.5919,69.6944,69.5733,69.6851,70068.0
2016-03-11 15:40:00,74.83,75.0,74.77,75.0,156235.0,69.6851,69.8434,69.6292,69.8434,156235.0
2016-03-11 15:45:00,75.0,75.06,74.95,74.99,128477.0,69.8434,69.8993,69.7968,69.8341,128477.0
2016-03-11 15:50:00,74.99,75.01,74.98,75.0,125836.0,69.8341,69.8527,69.8248,69.8434,125836.0
2016-03-11 15:55:00,75.0,75.01,74.91,74.95,213982.0,69.8434,69.8527,69.7596,69.7968,213982.0
2016-03-14 09:30:00,75.92,75.95,75.3,75.5,124477.0,70.7001,70.7281,70.1228,70.309,124477.0
2016-03-14 09:35:00,75.48,75.54,75.11,75.3,75826.0,70.2904,70.3463,69.9458,70.1228,75826.0
2016-03-14 09:40:00,75.28,75.35,75.11,75.2,51498.0,70.1041,70.1693,69.9458,70.0296,51498.0
2016-03-14 09:45:00,75.21,75.27,74.96,75.03,36081.0,70.0389,70.0948,69.8061,69.8713,36081.0
2016-03-14 09:50:00,75.02,75.05,74.88,74.98,26347.0,69.862,69.8899,69.7316,69.8248,26347.0
2016-03-14 09:55:00,74.98,75.11,74.68,74.73,58702.0,69.8248,69.9458,69.5454,69.5919,58702.0
2016-03-14 10:00:00,74.76,74.8,74.46,74.46,41273.0,69.6199,69.6571,69.3405,69.3405,41273.0
2016-03-14 10:05:00,74.46,74.46,74.13,74.2,44845.0,69.3405,69.3405,69.0332,69.0984,44845.0
2016-03-14 10:10:00,74.18,74.52,74.17,74.43,21330.0,69.0798,69.3964,69.0704,69.3126,21330.0
2016-03-14 10:15:00,74.43,74.69,74.43,74.54,21847.0,69.3126,69.5547,69.3126,69.415,21847.0
2016-03-14 10:20:00,74.57,74.65,74.32,74.38,17973.0,69.4429,69.5174,69.2101,69.266,17973.0
2016-03-14 10:25:00,74.34,74.44,74.33,74.42,12007.0,69.2288,69.3219,69.2194,69.3033,12007.0
2016-03-14 10:30:00,74.4,74.57,74.36,74.56,13369.0,69.2846,69.4429,69.2474,69.4336,13369.0
2016-03-14 10:35:00,74.56,74.68,74.5,74.5,18758.0,69.4336,69.5454,69.3778,69.3778,18758.0
2016-03-14 10:40:00,74.49,74.64,74.46,74.62,16392.0,69.3684,69.5081,69.3405,69.4895,16392.0
2016-03-14 10:45:00,74.61,74.72,74.54,74.54,21905.0,69.4802,69.5826,69.415,69.415,21905.0
2016-03-14 10:50:00,74.51,74.65,74.47,74.63,17006.0,69.3871,69.5174,69.3498,69.4988,17006.0
2016-03-14 10:55:00,74.6,74.61,74.54,74.61,20164.0,69.4709,69.4802,69.415,69.4802,20164.0
2016-03-14 11:00:00,74.63,74.69,74.6,74.63,18844.0,69.4988,69.5547,69.4709,69.4988,18844.0
2016-03-14 11:05:00,74.64,74.91,74.64,74.82,20827.0,69.5081,69.7596,69.5081,69.6758,20827.0
2016-03-14 11:10:00,74.81,74.86,74.7,74.85,20197.0,69.6664,69.713,69.564,69.7037,20197.0
2016-03-14 11:15:00,74.84,74.99,74.81,74.92,13539.0,69.6944,69.8341,69.6664,69.7689,13539.0
2016-03-14 11:20:00,74.9,74.94,74.78,74.78,16298.0,69.7503,69.7875,69.6385,69.6385,16298.0
2016-03-14 11:25:00,74.78,74.91,74.78,74.8,24857.0,69.6385,69.7596,69.6385,69.6571,24857.0
2016-03-14 11:30:00,74.81,74.87,74.77,74.84,27289.0,69.6664,69.7223,69.6292,69.6944,27289.0
2016-03-14 11:35:00,74.84,74.89,74.81,74.86,12562.0,69.6944,69.7409,69.6664,69.713,12562.0
2016-03-14 11:40:00,74.86,74.91,74.79,74.79,21393.0,69.713,69.7596,69.6478,69.6478,21393.0
2016-03-14 11:45:00,74.78,74.78,74.54,74.55,14579.0,69.6385,69.6385,69.415,69.4243,14579.0
2016-03-14 11:50:00,74.52,74.73,74.51,74.65,30334.0,69.3964,69.5919,69.3871,69.5174,30334.0
2016-03-14 11:55:00,74.65,74.65,74.47,74.51,12159.0,69.5174,69.5174,69.3498,69.3871,12159.0
2016-03-14 12:00:00,74.5,74.65,74.5,74.65,22725.0,69.3778,69.5174,69.3778,69.5174,22725.0
2016-03-14 12:05:00,74.67,74.69,74.59,74.69,28356.0,69.5361,69.5547,69.4616,69.5547,28356.0
2016-03-14 12:10:00,74.71,74.71,74.65,74.68,9314.0,69.5733,69.5733,69.5174,69.5454,9314.0
2016-03-14 12:15:00,74.69,74.83,74.68,74.83,20989.0,69.5547,69.6851,69.5454,69.6851,20989.0
2016-03-14 12:20:00,74.82,74.87,74.75,74.8,20679.0,69.6758,69.7223,69.6106,69.6571,20679.0
2016-03-14 12:25:00,74.79,74.79,74.66,74.66,21993.0,69.6478,69.6478,69.5268,69.5268,21993.0
2016-03-14 12:30:00,74.66,74.74,74.63,74.72,27927.0,69.5268,69.6013,69.4988,69.5826,27927.0
2016-03-14 12:35:00,74.75,74.88,74.74,74.86,30307.0,69.6106,69.7316,69.6013,69.713,30307.0
2016-03-14 12:40:00,74.86,74.93,74.82,74.86,27533.0,69.713,69.7782,69.6758,69.713,27533.0
2016-03-14 12:45:00,74.86,74.9,74.79,74.88,33981.0,69.713,69.7503,69.6478,69.7316,33981.0
2016-03-14 12:50:00,74.92,74.92,74.82,74.83,23841.0,69.7689,69.7689,69.6758,69.6851,23841.0
2016-03-14 12:55:00,74.81,74.88,74.8,74.83,33512.0,69.6664,69.7316,69.6571,69.6851,33512.0
2016-03-14 13:00:00,74.84,74.9,74.8,74.83,32800.0,69.6944,69.7503,69.6571,69.6851,32800.0
2016-03-14 13:05:00,74.84,74.9,74.83,74.89,14536.0,69.6944,69.7503,69.6851,69.7409,14536.0
2016-03-14 13:10:00,74.89,74.9,74.82,74.88,23367.0,69.7409,69.7503,69.6758,69.7316,23367.0
2016-03-14 13:15:00,74.89,74.93,74.87,74.9,27914.0,69.7409,69.7782,69.7223,69.7503,27914.0
2016-03-14 13:20:00,74.91,74.92,74.85,74.88,29295.0,69.7596,69.7689,69.7037,69.7316,29295.0
2016-03-14 13:25:00,74.89,74.92,74.83,74.83,24334.0,69.7409,69.7689,69.6851,69.6851,24334.0
2016-03-14 13:30:00,74.82,74.82,74.75,74.79,25341.0,69.6758,69.6758,69.6106,69.6478,25341.0
2016-03-14 13:35:00,74.8,74.83,74.74,74.74,22356.0,69.6571,69.6851,69.6013,69.6013,22356.0
2016-03-14 13:40:00,74.74,74.77,74.7,74.73,39260.0,69.6013,69.6292,69.564,69.5919,39260.0
2016-03-14 13:45:00,74.74,74.75,74.64,74.68,22023.0,69.6013,69.6106,69.5081,69.5454,22023.0
2016-03-14 13:50:00,74.67,74.84,74.67,74.78,23322.0,69.5361,69.6944,69.5361,69.6385,23322.0
2016-03-14 13:55:00,74.79,74.95,74.78,74.95,27735.0,69.6478,69.7968,69.6385,69.7968,27735.0
2016-03-14 14:00:00,74.95,74.96,74.87,74.91,24697.0,69.7968,69.8061,69.7223,69.7596,24697.0
2016-03-14 14:05:00,74.91,74.92,74.83,74.84,20223.0,69.7596,69.7689,69.6851,69.6944,20223.0
2016-03-14 14:10:00,74.85,74.93,74.84,74.85,25835.0,69.7037,69.7782,69.6944,69.7037,25835.0
2016-03-14 14:15:00,74.86,74.88,74.84,74.88,17468.0,69.713,69.7316,69.6944,69.7316,17468.0
2016-03-14 14:20:00,74.88,74.95,74.88,74.94,30175.0,69.7316,69.7968,69.7316,69.7875,30175.0
2016-03-14 14:25:00,74.93,74.94,74.89,74.92,19185.0,69.7782,69.7875,69.7409,69.7689,19185.0
2016-03-14 14:30:00,74.92,74.95,74.88,74.89,25789.0,69.7689,69.7968,69.7316,69.7409,25789.0
2016-03-14 14:35:00,74.89,74.91,74.81,74.81,22546.0,69.7409,69.7596,69.6664,69.6664,22546.0
2016-03-14 14:40:00,74.82,74.89,74.81,74.81,21332.0,69.6758,69.7409,69.6664,69.6664,21332.0
2016-03-14 14:45:00,74.79,74.81,74.74,74.75,23555.0,69.6478,69.6664,69.6013,69.6106,23555.0
2016-03-14 14:50:00,74.76,74.78,74.67,74.7,25400.0,69.6199,69.6385,69.5361,69.564,25400.0
2016-03-14 14:55:00,74.7,74.79,74.7,74.79,18266.0,69.564,69.6478,69.564,69.6478,18266.0
2016-03-14 15:00:00,74.79,74.81,74.78,74.8,23601.0,69.6478,69.6664,69.6385,69.6571,23601.0
2016-03-14 15:05:00,74.8,74.8,74.76,74.77,20336.0,69.6571,69.6571,69.6199,69.6292,20336.0
2016-03-14 15:10:00,74.77,74.77,74.71,74.74,24408.0,69.6292,69.6292,69.5733,69.6013,24408.0
2016-03-14 15:15:00,74.74,74.75,74.68,74.7,23642.0,69.6013,69.6106,69.5454,69.564,23642.0
2016-03-14 15:20:00,74.7,74.74,74.68,74.73,21283.0,69.564,69.6013,69.5454,69.5919,21283.0
2016-03-14 15:25:00,74.73,74.85,74.73,74.77,30115.0,69.5919,69.7037,69.5919,69.6292,30115.0
2016-03-14 15:30:00,74.77,74.85,74.73,74.85,39092.0,69.6292,69.7037,69.5919,69.7037,39092.0
2016-03-14 15:35:00,74.84,74.91,74.82,74.84,44750.0,69.6944,69.7596,69.6758,69.6944,44750.0
2016-03-14 15:40:00,74.84,74.87,74.77,74.8,42394.0,69.6944,69.7223,69.6292,69.6571,42394.0
2016-03-14 15:45:00,74.78,74.85,74.78,74.83,31902.0,69.6385,69.7037,69.6385,69.6851,31902.0
2016-03-14 15:50:00,74.83,74.84,74.74,74.77,29384.0,69.6851,69.6944,69.6013,69.6292,29384.0
2016-03-14 15:55:00,74.75,74.86,74.7,74.72,74384.0,69.6106,69.713,69.564,69.5826,74384.0
2016-03-15 09:30:00,74.08,74.52,74.01,74.06,25836.0,68.9866,69.3964,68.9214,68.968,25836.0
2016-03-15 09:35:00,74.0,74.13,73.77,73.81,29071.0,68.9121,69.0332,68.6979,68.7352,29071.0
2016-03-15 09:40:00,73.81,73.9,73.72,73.9,14230.0,68.7352,68.819,68.6514,68.819,14230.0
2016-03-15 09:45:00,73.9,73.96,73.76,73.81,8123.0,68.819,68.8749,68.6886,68.7352,8123.0
2016-03-15 09:50:00,73.75,73.75,73.58,73.62,9183.0,68.6793,68.6793,68.521,68.5583,9183.0
2016-03-15 09:55:00,73.58,73.8,73.58,73.76,5662.0,68.521,68.7259,68.521,68.6886,5662.0
2016-03-15 10:00:00,73.76,73.79,73.45,73.49,13323.0,68.6886,68.7166,68.3999,68.4372,13323.0
2016-03-15 10:05:00,73.44,73.62,73.39,73.39,13510.0,68.3906,68.5583,68.3441,68.3441,13510.0
2016-03-15 10:10:00,73.37,73.47,73.31,73.47,14871.0,68.3254,68.4186,68.2696,68.4186,14871.0
2016-03-15 10:15:00,73.48,73.54,73.29,73.37,17033.0,68.4279,68.4838,68.2509,68.3254,17033.0
2016-03-15 10:20:00,73.4,73.49,73.22,73.44,20317.0,68.3534,68.4372,68.1858,68.3906,20317.0
2016-03-15 10:25:00,73.44,73.54,73.29,73.54,19223.0,68.3906,68.4838,68.2509,68.4838,19223.0
2016-03-15 10:30:00,73.58,73.62,73.48,73.51,19078.0,68.521,68.5583,68.4279,68.4558,19078.0
2016-03-15 10:35:00,73.51,73.61,73.29,73.31,13492.0,68.4558,68.5489,68.2509,68.2696,13492.0
2016-03-15 10:40:00,73.32,73.45,73.28,73.44,10104.0,68.2789,68.3999,68.2416,68.3906,10104.0
2016-03-15 10:45:00,73.48,73.48,73.15,73.15,19736.0,68.4279,68.4279,68.1206,68.1206,19736.0
2016-03-15 10:50:00,73.12,73.2,73.0,73.02,14998.0,68.0926,68.1671,67.9809,67.9995,14998.0
2016-03-15 10:55:00,73.0,73.03,72.95,73.03,23037.0,67.9809,68.0088,67.9343,68.0088,23037.0
2016-03-15 11:00:00,73.01,73.15,73.0,73.1,15665.0,67.9902,68.1206,67.9809,68.074,15665.0
2016-03-15 11:05:00,73.09,73.19,72.95,73.15,22489.0,68.0647,68.1578,67.9343,68.1206,22489.0
2016-03-15 11:10:00,73.15,73.26,73.13,73.15,10800.0,68.1206,68.223,68.1019,68.1206,10800.0
2016-03-15 11:15:00,73.15,73.25,73.14,73.15,13069.0,68.1206,68.2137,68.1113,68.1206,13069.0
2016-03-15 11:20:00,73.17,73.23,73.16,73.2,21929.0,68.1392,68.1951,68.1299,68.1671,21929.0
2016-03-15 11:25:00,73.2,73.31,73.19,73.31,15946.0,68.1671,68.2696,68.1578,68.2696,15946.0
2016-03-15 11:30:00,73.31,73.37,73.22,73.35,10408.0,68.2696,68.3254,68.1858,68.3068,10408.0
2016-03-15 11:35:00,73.36,73.45,73.25,73.27,23918.0,68.3161,68.3999,68.2137,68.2323,23918.0
2016-03-15 11:40:00,73.27,73.36,73.2,73.36,17000.0,68.2323,68.3161,68.1671,68.3161,17000.0
2016-03-15 11:45:00,73.36,73.37,73.19,73.19,18955.0,68.3161,68.3254,68.1578,68.1578,18955.0
2016-03-15 11:50:00,73.18,73.31,73.16,73.29,12886.0,68.1485,68.2696,68.1299,68.2509,12886.0
2016-03-15 11:55:00,73.27,73.41,73.25,73.25,18865.0,68.2323,68.3627,68.2137,68.2137,18865.0
2016-03-15 12:00:00,73.25,73.27,73.16,73.16,11490.0,68.2137,68.2323,68.1299,68.1299,11490.0
2016-03-15 12:05:00,73.13,73.16,73.09,73.14,7295.0,68.1019,68.1299,68.0647,68.1113,7295.0
2016-03-15 12:10:00,73.14,73.18,73.1,73.14,9710.0,68.1113,68.1485,68.074,68.1113,9710.0
2016-03-15 12:15:00,73.12,73.2,73.08,73.09,33474.0,68.0926,68.1671,68.0554,68.0647,33474.0
2016-03-15 12:20:00,73.1,73.23,73.1,73.23,8006.0,68.074,68.1951,68.074,68.1951,8006.0
2016-03-15 12:25:00,73.24,73.26,73.21,73.23,4800.0,68.2044,68.223,68.1764,68.1951,4800.0
2016-03-15 12:30:00,73.24,73.24,73.15,73.15,7810.0,68.2044,68.2044,68.1206,68.1206,7810.0
2016-03-15 12:35:00,73.16,73.2,73.11,73.13,8723.0,68.1299,68.1671,68.0833,68.1019,8723.0
2016-03-15 12:40:00,73.13,73.13,73.07,73.1,6600.0,68.1019,68.1019,68.0461,68.074,6600.0
2016-03-15 12:45:00,73.1,73.12,73.03,73.07,11440.0,68.074,68.0926,68.0088,68.0461,11440.0
2016-03-15 12:50:00,73.07,73.08,72.97,72.98,13412.0,68.0461,68.0554,67.953,67.9623,13412.0
2016-03-15 12:55:00,72.98,73.11,72.97,73.1,11056.0,67.9623,68.0833,67.953,68.074,11056.0
2016-03-15 13:00:00,73.1,73.15,73.07,73.09,7434.0,68.074,68.1206,68.0461,68.0647,7434.0
2016-03-15 13:05:00,73.07,73.16,73.04,73.05,9879.0,68.0461,68.1299,68.0181,68.0275,9879.0
2016-03-15 13:10:00,73.06,73.15,73.06,73.13,6832.0,68.0368,68.1206,68.0368,68.1019,6832.0
2016-03-15 13:15:00,73.13,73.17,73.11,73.13,8453.0,68.1019,68.1392,68.0833,68.1019,8453.0
2016-03-15 13:20:00,73.15,73.29,73.15,73.29,6095.0,68.1206,68.2509,68.1206,68.2509,6095.0
2016-03-15 13:25:00,73.29,73.35,73.29,73.31,7039.0,68.2509,68.3068,68.2509,68.2696,7039.0
2016-03-15 13:30:00,73.3,73.31,73.21,73.24,12476.0,68.2603,68.2696,68.1764,68.2044,12476.0
2016-03-15 13:35:00,73.22,73.37,73.22,73.35,8394.0,68.1858,68.3254,68.1858,68.3068,8394.0
2016-03-15 13:40:00,73.37,73.37,73.28,73.29,10730.0,68.3254,68.3254,68.2416,68.2509,10730.0
2016-03-15 13:45:00,73.3,73.3,73.25,73.28,8978.0,68.2603,68.2603,68.2137,68.2416,8978.0
2016-03-15 13:50:00,73.29,73.34,73.24,73.34,17202.0,68.2509,68.2975,68.2044,68.2975,17202.0
2016-03-15 13:55:00,73.34,73.39,73.34,73.39,6641.0,68.2975,68.3441,68.2975,68.3441,6641.0
2016-03-15 14:00:00,73.38,73.4,73.29,73.3,8270.0,68.3348,68.3534,68.2509,68.2603,8270.0
2016-03-15 14:05:00,73.3,73.38,73.26,73.3,17247.0,68.2603,68.3348,68.223,68.2603,17247.0
2016-03-15 14:10:00,73.28,73.3,73.25,73.27,10145.0,68.2416,68.2603,68.2137,68.2323,10145.0
2016-03-15 14:15:00,73.28,73.3,73.23,73.23,7484.0,68.2416,68.2603,68.1951,68.1951,7484.0
2016-03-15 14:20:00,73.23,73.25,73.1,73.12,15010.0,68.1951,68.2137,68.074,68.0926,15010.0
2016-03-15 14:25:00,73.12,73.17,73.12,73.16,7211.0,68.0926,68.1392,68.0926,68.1299,7211.0
2016-03-15 14:30:00,73.15,73.15,73.07,73.07,8169.0,68.1206,68.1206,68.0461,68.0461,8169.0
2016-03-15 14:35:00,73.06,73.12,73.05,73.11,5345.0,68.0368,68.0926,68.0275,68.0833,5345.0
2016-03-15 14:40:00,73.11,73.11,73.0,73.03,17500.0,68.0833,68.0833,67.9809,68.0088,17500.0
2016-03-15 14:45:00,73.03,73.05,73.01,73.01,6062.0,68.0088,68.0275,67.9902,67.9902,6062.0
2016-03-15 14:50:00,73.01,73.05,72.91,72.91,19212.0,67.9902,68.0275,67.8971,67.8971,19212.0
2016-03-15 14:55:00,72.92,72.93,72.9,72.93,8372.0,67.9064,67.9157,67.8878,67.9157,8372.0
2016-03-15 15:00:00,72.94,72.95,72.91,72.93,16657.0,67.925,67.9343,67.8971,67.9157,16657.0
2016-03-15 15:05:00,72.92,72.98,72.9,72.96,19210.0,67.9064,67.9623,67.8878,67.9436,19210.0
2016-03-15 15:10:00,72.96,73.05,72.95,73.05,18330.0,67.9436,68.0275,67.9343,68.0275,18330.0
2016-03-15 15:15:00,73.04,73.08,73.04,73.08,12418.0,68.0181,68.0554,68.0181,68.0554,12418.0
2016-03-15 15:20:00,73.07,73.12,73.06,73.1,31120.0,68.0461,68.0926,68.0368,68.074,31120.0
2016-03-15 15:25:00,73.1,73.13,73.09,73.09,18229.0,68.074,68.1019,68.0647,68.0647,18229.0
2016-03-15 15:30:00,73.08,73.09,72.95,72.97,21845.0,68.0554,68.0647,67.9343,67.953,21845.0
2016-03-15 15:35:00,72.96,73.02,72.95,73.0,19228.0,67.9436,67.9995,67.9343,67.9809,19228.0
2016-03-15 15:40:00,73.01,73.09,73.01,73.08,25765.0,67.9902,68.0647,67.9902,68.0554,25765.0
2016-03-15 15:45:00,73.08,73.16,73.06,73.07,32633.0,68.0554,68.1299,68.0368,68.0461,32633.0
2016-03-15 15:50:00,73.07,73.12,73.07,73.12,34288.0,68.0461,68.0926,68.0461,68.0926,34288.0
2016-03-15 15:55:00,73.12,73.2,73.11,73.19,85273.0,68.0926,68.1671,68.0833,68.1578,85273.0
2016-03-16 09:30:00,72.99,73.33,72.98,73.32,18778.0,67.9716,68.2882,67.9623,68.2789,18778.0
2016-03-16 09:35:00,73.33,73.74,73.33,73.72,13616.0,68.2882,68.67,68.2882,68.6514,13616.0
2016-03-16 09:40:00,73.71,73.89,73.58,73.79,9796.0,68.6421,68.8097,68.521,68.7166,9796.0
2016-03-16 09:45:00,73.75,74.06,73.71,74.03,52524.0,68.6793,68.968,68.6421,68.9401,52524.0
2016-03-16 09:50:00,74.04,74.15,73.98,74.02,15060.0,68.9494,69.0518,68.8935,68.9308,15060.0
2016-03-16 09:55:00,73.97,74.17,73.95,74.11,9441.0,68.8842,69.0704,68.8656,69.0146,9441.0
2016-03-16 10:00:00,74.13,74.2,74.13,74.17,18086.0,69.0332,69.0984,69.0332,69.0704,18086.0
2016-03-16 10:05:00,74.17,74.39,74.15,74.34,61742.0,69.0704,69.2753,69.0518,69.2288,61742.0
2016-03-16 10:10:00,74.34,74.41,74.27,74.31,20357.0,69.2288,69.2939,69.1636,69.2008,20357.0
2016-03-16 10:15:00,74.34,74.4,74.26,74.26,19896.0,69.2288,69.2846,69.1543,69.1543,19896.0
2016-03-16 10:20:00,74.26,74.35,74.04,74.35,15168.0,69.1543,69.2381,68.9494,69.2381,15168.0
2016-03-16 10:25:00,74.34,74.36,74.25,74.26,14888.0,69.2288,69.2474,69.1449,69.1543,14888.0
2016-03-16 10:30:00,74.26,74.26,74.0,74.05,20529.0,69.1543,69.1543,68.9121,68.9587,20529.0
2016-03-16 10:35:00,74.05,74.38,74.03,74.25,14335.0,68.9587,69.266,68.9401,69.1449,14335.0
2016-03-16 10:40:00,74.24,74.41,74.24,74.39,12275.0,69.1356,69.2939,69.1356,69.2753,12275.0
2016-03-16 10:45:00,74.41,74.42,74.15,74.16,11141.0,69.2939,69.3033,69.0518,69.0611,11141.0
2016-03-16 10:50:00,74.16,74.26,74.14,74.14,30659.0,69.0611,69.1543,69.0425,69.0425,30659.0
2016-03-16 10:55:00,74.13,74.39,74.12,74.39,14709.0,69.0332,69.2753,69.0239,69.2753,14709.0
2016-03-16 11:00:00,74.39,74.43,74.2,74.25,22388.0,69.2753,69.3126,69.0984,69.1449,22388.0
2016-03-16 11:05:00,74.25,74.25,74.1,74.12,15126.0,69.1449,69.1449,69.0053,69.0239,15126.0
2016-03-16 11:10:00,74.12,74.19,73.97,73.98,17655.0,69.0239,69.0891,68.8842,68.8935,17655.0
2016-03-16 11:15:00,74.0,74.05,73.99,74.03,9057.0,68.9121,68.9587,68.9028,68.9401,9057.0
2016-03-16 11:20:00,74.04,74.05,73.91,73.91,11290.0,68.9494,68.9587,68.8283,68.8283,11290.0
2016-03-16 11:25:00,73.88,73.97,73.88,73.92,8737.0,68.8004,68.8842,68.8004,68.8376,8737.0
2016-03-16 11:30:00,73.93,74.06,73.93,74.03,9692.0,68.8469,68.968,68.8469,68.9401,9692.0
2016-03-16 11:35:00,74.02,74.07,74.0,74.05,17871.0,68.9308,68.9773,68.9121,68.9587,17871.0
2016-03-16 11:40:00,74.05,74.12,74.05,74.11,10406.0,68.9587,69.0239,68.9587,69.0146,10406.0
2016-03-16 11:45:00,74.1,74.26,74.06,74.07,35869.0,69.0053,69.1543,68.968,68.9773,35869.0
2016-03-16 11:50:00,74.06,74.06,73.89,73.95,15796.0,68.968,68.968,68.8097,68.8656,15796.0
2016-03-16 11:55:00,73.96,74.01,73.75,73.77,19756.0,68.8749,68.9214,68.6793,68.6979,19756.0
2016-03-16 12:00:00,73.79,74.04,73.79,74.0,18614.0,68.7166,68.9494,68.7166,68.9121,18614.0
2016-03-16 12:05:00,74.01,74.08,73.96,74.04,7582.0,68.9214,68.9866,68.8749,68.9494,7582.0
2016-03-16 12:10:00,74.03,74.12,74.02,74.12,4131.0,68.9401,69.0239,68.9308,69.0239,4131.0
2016-03-16 12:15:00,74.14,74.24,74.14,74.19,11679.0,69.0425,69.1356,69.0425,69.0891,11679.0
2016-03-16 12:20:00,74.18,74.24,74.07,74.07,27757.0,69.0798,69.1356,68.9773,68.9773,27757.0
2016-03-16 12:25:00,74.03,74.06,74.02,74.03,14262.0,68.9401,68.968,68.9308,68.9401,14262.0
2016-03-16 12:30:00,74.05,74.09,74.02,74.08,12882.0,68.9587,68.9959,68.9308,68.9866,12882.0
2016-03-16 12:35:00,74.07,74.08,73.99,74.04,8523.0,68.9773,68.9866,68.9028,68.9494,8523.0
2016-03-16 12:40:00,74.04,74.08,74.02,74.03,19706.0,68.9494,68.9866,68.9308,68.9401,19706.0
2016-03-16 12:45:00,74.04,74.1,74.03,74.1,7656.0,68.9494,69.0053,68.9401,69.0053,7656.0
2016-03-16 12:50:00,74.1,74.16,74.09,74.14,14600.0,69.0053,69.0611,68.9959,69.0425,14600.0
2016-03-16 12:55:00,74.13,74.19,74.07,74.07,23559.0,69.0332,69.0891,68.9773,68.9773,23559.0
2016-03-16 13:00:00,74.07,74.16,74.05,74.14,7538.0,68.9773,69.0611,68.9587,69.0425,7538.0
2016-03-16 13:05:00,74.14,74.17,74.03,74.05,12074.0,69.0425,69.0704,68.9401,68.9587,12074.0
2016-03-16 13:10:00,74.03,74.04,73.91,73.91,6108.0,68.9401,68.9494,68.8283,68.8283,6108.0
2016-03-16 13:15:00,73.91,73.97,73.88,73.97,8176.0,68.8283,68.8842,68.8004,68.8842,8176.0
2016-03-16 13:20:00,73.97,73.97,73.82,73.83,15200.0,68.8842,68.8842,68.7445,68.7538,15200.0
2016-03-16 13:25:00,73.83,73.84,73.76,73.76,11584.0,68.7538,68.7631,68.6886,68.6886,11584.0
2016-03-16 13:30:00,73.76,73.77,73.65,73.67,14108.0,68.6886,68.6979,68.5862,68.6048,14108.0
2016-03-16 13:35:00,73.67,73.74,73.65,73.73,17641.0,68.6048,68.67,68.5862,68.6607,17641.0
2016-03-16 13:40:00,73.74,73.93,73.74,73.89,9131.0,68.67,68.8469,68.67,68.8097,9131.0
2016-03-16 13:45:00,73.89,73.9,73.82,73.82,6159.0,68.8097,68.819,68.7445,68.7445,6159.0
2016-03-16 13:50:00,73.82,73.83,73.77,73.8,7433.0,68.7445,68.7538,68.6979,68.7259,7433.0
2016-03-16 13:55:00,73.8,74.04,73.79,74.04,7059.0,68.7259,68.9494,68.7166,68.9494,7059.0
2016-03-16 14:00:00,74.05,74.59,74.05,74.33,43985.0,68.9587,69.4616,68.9587,69.2194,43985.0
2016-03-16 14:05:00,74.31,74.31,74.04,74.16,17518.0,69.2008,69.2008,68.9494,69.0611,17518.0
2016-03-16 14:10:00,74.13,74.23,74.04,74.08,17293.0,69.0332,69.1263,68.9494,68.9866,17293.0
2016-03-16 14:15:00,74.07,74.22,74.06,74.1,15778.0,68.9773,69.117,68.968,69.0053,15778.0
2016-03-16 14:20:00,74.08,74.26,74.07,74.14,24555.0,68.9866,69.1543,68.9773,69.0425,24555.0
2016-03-16 14:25:00,74.16,74.45,74.15,74.4,29550.0,69.0611,69.3312,69.0518,69.2846,29550.0
2016-03-16 14:30:00,74.37,74.43,74.18,74.2,22141.0,69.2567,69.3126,69.0798,69.0984,22141.0
2016-03-16 14:35:00,74.21,74.23,74.08,74.2,21794.0,69.1077,69.1263,68.9866,69.0984,21794.0
2016-03-16 14:40:00,74.23,74.51,74.22,74.49,20457.0,69.1263,69.3871,69.117,69.3684,20457.0
2016-03-16 14:45:00,74.5,74.58,74.48,74.5,22309.0,69.3778,69.4523,69.3591,69.3778,22309.0
2016-03-16 14:50:00,74.51,74.53,74.46,74.46,21733.0,69.3871,69.4057,69.3405,69.3405,21733.0
2016-03-16 14:55:00,74.45,74.47,74.24,74.24,21105.0,69.3312,69.3498,69.1356,69.1356,21105.0
2016-03-16 15:00:00,74.23,74.45,74.23,74.43,20221.0,69.1263,69.3312,69.1263,69.3126,20221.0
2016-03-16 15:05:00,74.42,74.58,74.42,74.56,16012.0,69.3033,69.4523,69.3033,69.4336,16012.0
2016-03-16 15:10:00,74.59,74.66,74.55,74.61,69976.0,69.4616,69.5268,69.4243,69.4802,69976.0
2016-03-16 15:15:00,74.61,74.66,74.51,74.53,52306.0,69.4802,69.5268,69.3871,69.4057,52306.0
2016-03-16 15:20:00,74.55,74.55,74.38,74.51,14219.0,69.4243,69.4243,69.266,69.3871,14219.0
2016-03-16 15:25:00,74.51,74.66,74.48,74.64,18445.0,69.3871,69.5268,69.3591,69.5081,18445.0
2016-03-16 15:30:00,74.64,74.66,74.57,74.64,34285.0,69.5081,69.5268,69.4429,69.5081,34285.0
2016-03-16 15:35:00,74.64,74.77,74.62,74.73,45089.0,69.5081,69.6292,69.4895,69.5919,45089.0
2016-03-16 15:40:00,74.72,74.73,74.59,74.6,31709.0,69.5826,69.5919,69.4616,69.4709,31709.0
2016-03-16 15:45:00,74.59,74.62,74.56,74.61,51870.0,69.4616,69.4895,69.4336,69.4802,51870.0
2016-03-16 15:50:00,74.61,74.61,74.55,74.56,37165.0,69.4802,69.4802,69.4243,69.4336,37165.0
2016-03-16 15:55:00,74.56,74.56,74.45,74.51,100434.0,69.4336,69.4336,69.3312,69.3871,100434.0
2016-03-17 09:30:00,74.36,74.55,74.05,74.18,27846.0,69.2474,69.4243,68.9587,69.0798,27846.0
2016-03-17 09:35:00,74.29,74.58,74.25,74.36,12301.0,69.1822,69.4523,69.1449,69.2474,12301.0
2016-03-17 09:40:00,74.3,74.36,74.04,74.28,13439.0,69.1915,69.2474,68.9494,69.1729,13439.0
2016-03-17 09:45:00,74.24,74.35,74.19,74.32,12119.0,69.1356,69.2381,69.0891,69.2101,12119.0
2016-03-17 09:50:00,74.33,74.41,74.07,74.1,56964.0,69.2194,69.2939,68.9773,69.0053,56964.0
2016-03-17 09:55:00,74.06,74.08,73.84,73.98,15961.0,68.968,68.9866,68.7631,68.8935,15961.0
2016-03-17 10:00:00,74.03,74.03,73.66,73.73,24896.0,68.9401,68.9401,68.5955,68.6607,24896.0
2016-03-17 10:05:00,73.72,73.86,73.36,73.4,50370.0,68.6514,68.7818,68.3161,68.3534,50370.0
2016-03-17 10:10:00,73.37,73.37,73.08,73.18,42311.0,68.3254,68.3254,68.0554,68.1485,42311.0
2016-03-17 10:15:00,73.15,73.24,72.98,73.09,30324.0,68.1206,68.2044,67.9623,68.0647,30324.0
2016-03-17 10:20:00,73.08,73.1,72.82,72.87,39982.0,68.0554,68.074,67.8133,67.8598,39982.0
2016-03-17 10:25:00,72.87,73.25,72.8,73.24,46149.0,67.8598,68.2137,67.7946,68.2044,46149.0
2016-03-17 10:30:00,73.19,73.23,72.92,72.92,34711.0,68.1578,68.1951,67.9064,67.9064,34711.0
2016-03-17 10:35:00,72.92,72.99,72.82,72.98,71350.0,67.9064,67.9716,67.8133,67.9623,71350.0
2016-03-17 10:40:00,72.97,73.06,72.88,72.97,28754.0,67.953,68.0368,67.8691,67.953,28754.0
2016-03-17 10:45:00,72.95,73.07,72.85,72.9,25809.0,67.9343,68.0461,67.8412,67.8878,25809.0
2016-03-17 10:50:00,72.95,73.14,72.95,73.11,44366.0,67.9343,68.1113,67.9343,68.0833,44366.0
2016-03-17 10:55:00,73.12,73.39,73.07,73.36,36398.0,68.0926,68.3441,68.0461,68.3161,36398.0
2016-03-17 11:00:00,73.35,73.39,73.26,73.38,29160.0,68.3068,68.3441,68.223,68.3348,29160.0
2016-03-17 11:05:00,73.38,73.52,73.35,73.48,20406.0,68.3348,68.4651,68.3068,68.4279,20406.0
2016-03-17 11:10:00,73.5,73.59,73.46,73.5,18722.0,68.4465,68.5303,68.4093,68.4465,18722.0
2016-03-17 11:15:00,73.49,73.51,73.32,73.37,18988.0,68.4372,68.4558,68.2789,68.3254,18988.0
2016-03-17 11:20:00,73.34,73.43,73.31,73.35,18152.0,68.2975,68.3813,68.2696,68.3068,18152.0
2016-03-17 11:25:00,73.36,73.42,73.23,73.25,18376.0,68.3161,68.372,68.1951,68.2137,18376.0
2016-03-17 11:30:00,73.25,73.42,73.24,73.42,16173.0,68.2137,68.372,68.2044,68.372,16173.0
2016-03-17 11:35:00,73.39,73.6,73.39,73.5,14747.0,68.3441,68.5396,68.3441,68.4465,14747.0
2016-03-17 11:40:00,73.47,73.48,73.33,73.35,17911.0,68.4186,68.4279,68.2882,68.3068,17911.0
2016-03-17 11:45:00,73.36,73.53,73.35,73.46,32214.0,68.3161,68.4744,68.3068,68.4093,32214.0
2016-03-17 11:50:00,73.48,73.5,73.35,73.42,30715.0,68.4279,68.4465,68.3068,68.372,30715.0
2016-03-17 11:55:00,73.43,73.46,73.28,73.29,21094.0,68.3813,68.4093,68.2416,68.2509,21094.0
2016-03-17 12:00:00,73.28,73.31,73.16,73.23,23134.0,68.2416,68.2696,68.1299,68.1951,23134.0
2016-03-17 12:05:00,73.23,73.32,73.14,73.3,13429.0,68.1951,68.2789,68.1113,68.2603,13429.0
2016-03-17 12:10:00,73.29,73.47,73.29,73.47,15560.0,68.2509,68.4186,68.2509,68.4186,15560.0
2016-03-17 12:15:00,73.49,73.54,73.42,73.47,9843.0,68.4372,68.4838,68.372,68.4186,9843.0
2016-03-17 12:20:00,73.46,73.51,73.4,73.5,23453.0,68.4093,68.4558,68.3534,68.4465,23453.0
2016-03-17 12:25:00,73.49,73.64,73.47,73.64,10335.0,68.4372,68.5769,68.4186,68.5769,10335.0
2016-03-17 12:30:00,73.64,73.7,73.53,73.7,11358.0,68.5769,68.6328,68.4744,68.6328,11358.0
2016-03-17 12:35:00,73.66,73.69,73.59,73.65,8473.0,68.5955,68.6234,68.5303,68.5862,8473.0
2016-03-17 12:40:00,73.67,73.69,73.62,73.67,9793.0,68.6048,68.6234,68.5583,68.6048,9793.0
2016-03-17 12:45:00,73.69,73.69,73.52,73.53,17791.0,68.6234,68.6234,68.4651,68.4744,17791.0
2016-03-17 12:50:00,73.55,73.71,73.54,73.71,12620.0,68.4931,68.6421,68.4838,68.6421,12620.0
2016-03-17 12:55:00,73.72,73.87,73.72,73.74,10252.0,68.6514,68.7911,68.6514,68.67,10252.0
2016-03-17 13:00:00,73.72,73.78,73.68,73.72,9933.0,68.6514,68.7073,68.6141,68.6514,9933.0
2016-03-17 13:05:00,73.71,73.79,73.68,73.75,12147.0,68.6421,68.7166,68.6141,68.6793,12147.0
2016-03-17 13:10:00,73.74,73.81,73.74,73.75,7324.0,68.67,68.7352,68.67,68.6793,7324.0
2016-03-17 13:15:00,73.76,73.8,73.71,73.71,11222.0,68.6886,68.7259,68.6421,68.6421,11222.0
2016-03-17 13:20:00,73.7,73.82,73.69,73.81,10999.0,68.6328,68.7445,68.6234,68.7352,10999.0
2016-03-17 13:25:00,73.79,73.84,73.74,73.77,20093.0,68.7166,68.7631,68.67,68.6979,20093.0
2016-03-17 13:30:00,73.78,73.78,73.67,73.72,5689.0,68.7073,68.7073,68.6048,68.6514,5689.0
2016-03-17 13:35:00,73.72,73.81,73.66,73.79,15227.0,68.6514,68.7352,68.5955,68.7166,15227.0
2016-03-17 13:40:00,73.79,73.86,73.75,73.79,27317.0,68.7166,68.7818,68.6793,68.7166,27317.0
2016-03-17 13:45:00,73.81,73.89,73.8,73.82,12146.0,68.7352,68.8097,68.7259,68.7445,12146.0
2016-03-17 13:50:00,73.82,73.92,73.77,73.89,19684.0,68.7445,68.8376,68.6979,68.8097,19684.0
2016-03-17 13:55:00,73.92,73.95,73.81,73.95,15745.0,68.8376,68.8656,68.7352,68.8656,15745.0
2016-03-17 14:00:00,73.94,74.01,73.9,73.98,14541.0,68.8563,68.9214,68.819,68.8935,14541.0
2016-03-17 14:05:00,74.0,74.05,73.94,74.05,22582.0,68.9121,68.9587,68.8563,68.9587,22582.0
2016-03-17 14:10:00,74.04,74.1,73.96,74.09,21342.0,68.9494,69.0053,68.8749,68.9959,21342.0
2016-03-17 14:15:00,74.08,74.2,74.02,74.2,19996.0,68.9866,69.0984,68.9308,69.0984,19996.0
2016-03-17 14:20:00,74.21,74.21,74.13,74.16,17824.0,69.1077,69.1077,69.0332,69.0611,17824.0
2016-03-17 14:25:00,74.18,74.18,73.93,73.97,17696.0,69.0798,69.0798,68.8469,68.8842,17696.0
2016-03-17 14:30:00,73.96,73.96,73.91,73.94,23855.0,68.8749,68.8749,68.8283,68.8563,23855.0
2016-03-17 14:35:00,73.95,73.95,73.78,73.81,33888.0,68.8656,68.8656,68.7073,68.7352,33888.0
2016-03-17 14:40:00,73.8,73.93,73.76,73.88,29129.0,68.7259,68.8469,68.6886,68.8004,29129.0
2016-03-17 14:45:00,73.88,73.9,73.76,73.84,17821.0,68.8004,68.819,68.6886,68.7631,17821.0
2016-03-17 14:50:00,73.83,73.94,73.82,73.94,12777.0,68.7538,68.8563,68.7445,68.8563,12777.0
2016-03-17 14:55:00,73.92,73.94,73.76,73.76,17039.0,68.8376,68.8563,68.6886,68.6886,17039.0
2016-03-17 15:00:00,73.79,73.84,73.75,73.84,18776.0,68.7166,68.7631,68.6793,68.7631,18776.0
2016-03-17 15:05:00,73.85,73.85,73.73,73.82,16839.0,68.7724,68.7724,68.6607,68.7445,16839.0
2016-03-17 15:10:00,73.82,73.85,73.74,73.76,13260.0,68.7445,68.7724,68.67,68.6886,13260.0
2016-03-17 15:15:00,73.76,73.79,73.7,73.75,26716.0,68.6886,68.7166,68.6328,68.6793,26716.0
2016-03-17 15:20:00,73.75,73.93,73.75,73.89,21768.0,68.6793,68.8469,68.6793,68.8097,21768.0
2016-03-17 15:25:00,73.87,74.02,73.87,74.02,18685.0,68.7911,68.9308,68.7911,68.9308,18685.0
2016-03-17 15:30:00,74.02,74.02,73.73,73.76,54246.0,68.9308,68.9308,68.6607,68.6886,54246.0
2016-03-17 15:35:00,73.77,73.9,73.77,73.87,42648.0,68.6979,68.819,68.6979,68.7911,42648.0
2016-03-17 15:40:00,73.87,73.87,73.75,73.8,58533.0,68.7911,68.7911,68.6793,68.7259,58533.0
2016-03-17 15:45:00,73.8,73.81,73.73,73.79,63576.0,68.7259,68.7352,68.6607,68.7166,63576.0
2016-03-17 15:50:00,73.79,73.8,73.65,73.67,67177.0,68.7166,68.7259,68.5862,68.6048,67177.0
2016-03-17 15:55:00,73.66,73.77,73.66,73.73,90993.0,68.5955,68.6979,68.5955,68.6607,90993.0
2016-03-18 09:30:00,73.94,74.46,73.76,74.46,258018.0,68.8563,69.3405,68.6886,69.3405,258018.0
2016-03-18 09:35:00,74.51,74.87,74.51,74.73,20493.0,69.3871,69.7223,69.3871,69.5919,20493.0
2016-03-18 09:40:00,74.78,74.8,74.59,74.63,18228.0,69.6385,69.6571,69.4616,69.4988,18228.0
2016-03-18 09:45:00,74.65,74.85,74.65,74.7,27885.0,69.5174,69.7037,69.5174,69.564,27885.0
2016-03-18 09:50:00,74.74,74.81,74.71,74.73,23322.0,69.6013,69.6664,69.5733,69.5919,23322.0
2016-03-18 09:55:00,74.71,74.79,74.6,74.76,27710.0,69.5733,69.6478,69.4709,69.6199,27710.0
2016-03-18 10:00:00,74.75,74.76,74.44,74.48,40136.0,69.6106,69.6199,69.3219,69.3591,40136.0
2016-03-18 10:05:00,74.48,74.7,74.47,74.67,60991.0,69.3591,69.564,69.3498,69.5361,60991.0
2016-03-18 10:10:00,74.68,74.8,74.65,74.76,48657.0,69.5454,69.6571,69.5174,69.6199,48657.0
2016-03-18 10:15:00,74.75,74.8,74.71,74.76,28950.0,69.6106,69.6571,69.5733,69.6199,28950.0
2016-03-18 10:20:00,74.75,74.9,74.74,74.86,28733.0,69.6106,69.7503,69.6013,69.713,28733.0
2016-03-18 10:25:00,74.84,74.93,74.79,74.83,65050.0,69.6944,69.7782,69.6478,69.6851,65050.0
2016-03-18 10:30:00,74.83,75.0,74.77,74.98,77867.0,69.6851,69.8434,69.6292,69.8248,77867.0
2016-03-18 10:35:00,75.0,75.12,74.99,75.01,77728.0,69.8434,69.9551,69.8341,69.8527,77728.0
2016-03-18 10:40:00,75.03,75.22,74.97,75.2,77300.0,69.8713,70.0483,69.8154,70.0296,77300.0
2016-03-18 10:45:00,75.2,75.21,75.01,75.09,43911.0,70.0296,70.0389,69.8527,69.9272,43911.0
2016-03-18 10:50:00,75.11,75.32,75.06,75.32,47013.0,69.9458,70.1414,69.8993,70.1414,47013.0
2016-03-18 10:55:00,75.31,75.4,75.24,75.32,29933.0,70.1321,70.2159,70.0669,70.1414,29933.0
2016-03-18 11:00:00,75.33,75.51,75.29,75.48,59296.0,70.1507,70.3183,70.1134,70.2904,59296.0
2016-03-18 11:05:00,75.48,75.74,75.47,75.65,39227.0,70.2904,70.5325,70.2811,70.4487,39227.0
2016-03-18 11:10:00,75.64,75.78,75.56,75.73,91096.0,70.4394,70.5697,70.3649,70.5232,91096.0
2016-03-18 11:15:00,75.74,75.95,75.72,75.85,39977.0,70.5325,70.7281,70.5139,70.6349,39977.0
2016-03-18 11:20:00,75.86,75.99,75.85,75.86,36656.0,70.6442,70.7653,70.6349,70.6442,36656.0
2016-03-18 11:25:00,75.86,75.97,75.8,75.86,36683.0,70.6442,70.7467,70.5884,70.6442,36683.0
2016-03-18 11:30:00,75.85,75.99,75.77,75.97,51126.0,70.6349,70.7653,70.5604,70.7467,51126.0
2016-03-18 11:35:00,75.99,76.23,75.96,75.97,98187.0,70.7653,70.9888,70.7374,70.7467,98187.0
2016-03-18 11:40:00,75.96,76.04,75.9,75.98,54667.0,70.7374,70.8119,70.6815,70.756,54667.0
2016-03-18 11:45:00,75.96,76.09,75.87,76.02,26665.0,70.7374,70.8584,70.6536,70.7932,26665.0
2016-03-18 11:50:00,75.99,76.03,75.95,76.0,34532.0,70.7653,70.8026,70.7281,70.7746,34532.0
2016-03-18 11:55:00,75.99,76.07,75.98,76.04,19073.0,70.7653,70.8398,70.756,70.8119,19073.0
2016-03-18 12:00:00,76.04,76.05,75.93,75.98,21663.0,70.8119,70.8212,70.7094,70.756,21663.0
2016-03-18 12:05:00,75.98,76.0,75.87,75.89,30134.0,70.756,70.7746,70.6536,70.6722,30134.0
2016-03-18 12:10:00,75.89,75.98,75.85,75.95,26561.0,70.6722,70.756,70.6349,70.7281,26561.0
2016-03-18 12:15:00,75.95,75.96,75.84,75.89,22688.0,70.7281,70.7374,70.6256,70.6722,22688.0
2016-03-18 12:20:00,75.89,75.97,75.88,75.88,22549.0,70.6722,70.7467,70.6629,70.6629,22549.0
2016-03-18 12:25:00,75.89,75.95,75.86,75.9,20691.0,70.6722,70.7281,70.6442,70.6815,20691.0
2016-03-18 12:30:00,75.9,75.91,75.77,75.83,23790.0,70.6815,70.6908,70.5604,70.6163,23790.0
2016-03-18 12:35:00,75.82,76.0,75.81,76.0,12973.0,70.607,70.7746,70.5977,70.7746,12973.0
2016-03-18 12:40:00,76.0,76.0,75.83,75.85,18868.0,70.7746,70.7746,70.6163,70.6349,18868.0
2016-03-18 12:45:00,75.84,75.86,75.77,75.81,26917.0,70.6256,70.6442,70.5604,70.5977,26917.0
2016-03-18 12:50:00,75.82,75.84,75.76,75.8,16723.0,70.607,70.6256,70.5511,70.5884,16723.0
2016-03-18 12:55:00,75.8,75.83,75.76,75.8,14121.0,70.5884,70.6163,70.5511,70.5884,14121.0
2016-03-18 13:00:00,75.82,75.83,75.72,75.76,30477.0,70.607,70.6163,70.5139,70.5511,30477.0
2016-03-18 13:05:00,75.76,75.81,75.74,75.75,18122.0,70.5511,70.5977,70.5325,70.5418,18122.0
2016-03-18 13:10:00,75.76,75.77,75.63,75.63,18219.0,70.5511,70.5604,70.4301,70.4301,18219.0
2016-03-18 13:15:00,75.61,75.63,75.54,75.54,22293.0,70.4114,70.4301,70.3463,70.3463,22293.0
2016-03-18 13:20:00,75.56,75.6,75.53,75.6,28952.0,70.3649,70.4021,70.3369,70.4021,28952.0
2016-03-18 13:25:00,75.61,75.77,75.61,75.67,34758.0,70.4114,70.5604,70.4114,70.4673,34758.0
2016-03-18 13:30:00,75.67,75.78,75.66,75.69,41272.0,70.4673,70.5697,70.458,70.4859,41272.0
2016-03-18 13:35:00,75.7,75.71,75.59,75.63,16649.0,70.4952,70.5046,70.3928,70.4301,16649.0
2016-03-18 13:40:00,75.64,75.75,75.64,75.75,15315.0,70.4394,70.5418,70.4394,70.5418,15315.0
2016-03-18 13:45:00,75.75,75.78,75.7,75.75,12933.0,70.5418,70.5697,70.4952,70.5418,12933.0
2016-03-18 13:50:00,75.74,75.81,75.73,75.77,31383.0,70.5325,70.5977,70.5232,70.5604,31383.0
2016-03-18 13:55:00,75.78,75.79,75.72,75.76,10467.0,70.5697,70.5791,70.5139,70.5511,10467.0
2016-03-18 14:00:00,75.76,75.82,75.76,75.76,18625.0,70.5511,70.607,70.5511,70.5511,18625.0
2016-03-18 14:05:00,75.77,75.82,75.72,75.74,36678.0,70.5604,70.607,70.5139,70.5325,36678.0
2016-03-18 14:10:00,75.74,75.79,75.65,75.66,18372.0,70.5325,70.5791,70.4487,70.458,18372.0
2016-03-18 14:15:00,75.65,75.75,75.6,75.74,42062.0,70.4487,70.5418,70.4021,70.5325,42062.0
2016-03-18 14:20:00,75.73,75.91,75.7,75.82,151112.0,70.5232,70.6908,70.4952,70.607,151112.0
2016-03-18 14:25:00,75.78,75.79,75.66,75.66,28393.0,70.5697,70.5791,70.458,70.458,28393.0
2016-03-18 14:30:00,75.66,75.7,75.66,75.68,15696.0,70.458,70.4952,70.458,70.4766,15696.0
2016-03-18 14:35:00,75.69,75.8,75.63,75.73,40751.0,70.4859,70.5884,70.4301,70.5232,40751.0
2016-03-18 14:40:00,75.71,75.74,75.64,75.66,144277.0,70.5046,70.5325,70.4394,70.458,144277.0
2016-03-18 14:45:00,75.68,75.75,75.65,75.74,29419.0,70.4766,70.5418,70.4487,70.5325,29419.0
2016-03-18 14:50:00,75.74,75.75,75.64,75.65,19610.0,70.5325,70.5418,70.4394,70.4487,19610.0
2016-03-18 14:55:00,75.68,75.68,75.58,75.59,13748.0,70.4766,70.4766,70.3835,70.3928,13748.0
2016-03-18 15:00:00,75.59,75.75,75.58,75.69,22111.0,70.3928,70.5418,70.3835,70.4859,22111.0
2016-03-18 15:05:00,75.7,75.78,75.69,75.72,20156.0,70.4952,70.5697,70.4859,70.5139,20156.0
2016-03-18 15:10:00,75.73,75.8,75.69,75.72,62957.0,70.5232,70.5884,70.4859,70.5139,62957.0
2016-03-18 15:15:00,75.73,75.77,75.69,75.73,45713.0,70.5232,70.5604,70.4859,70.5232,45713.0
2016-03-18 15:20:00,75.71,75.75,75.67,75.72,23471.0,70.5046,70.5418,70.4673,70.5139,23471.0
2016-03-18 15:25:00,75.71,75.72,75.64,75.65,23499.0,70.5046,70.5139,70.4394,70.4487,23499.0
2016-03-18 15:30:00,75.65,75.67,75.59,75.59,38936.0,70.4487,70.4673,70.3928,70.3928,38936.0
2016-03-18 15:35:00,75.6,75.65,75.59,75.59,41618.0,70.4021,70.4487,70.3928,70.3928,41618.0
2016-03-18 15:40:00,75.59,75.6,75.52,75.55,50977.0,70.3928,70.4021,70.3276,70.3556,50977.0
2016-03-18 15:45:00,75.55,75.68,75.45,75.48,106753.0,70.3556,70.4766,70.2624,70.2904,106753.0
2016-03-18 15:50:00,75.49,75.51,75.42,75.42,106878.0,70.2997,70.3183,70.2345,70.2345,106878.0
2016-03-18 15:55:00,75.43,75.57,75.42,75.46,248632.0,70.2438,70.3742,70.2345,70.2718,248632.0
2016-03-21 09:30:00,75.25,75.87,75.21,75.87,28404.0,70.0762,70.6536,70.0389,70.6536,28404.0
2016-03-21 09:35:00,75.85,76.35,75.8,76.27,54380.0,70.6349,71.1006,70.5884,71.0261,54380.0
2016-03-21 09:40:00,76.27,76.61,76.17,76.54,40061.0,71.0261,71.3427,70.9329,71.2775,40061.0
2016-03-21 09:45:00,76.55,76.55,76.15,76.4,55933.0,71.2868,71.2868,70.9143,71.1471,55933.0
2016-03-21 09:50:00,76.36,76.56,76.04,76.05,127146.0,71.1099,71.2961,70.8119,70.8212,127146.0
2016-03-21 09:55:00,76.05,76.21,75.94,76.14,25601.0,70.8212,70.9702,70.7187,70.905,25601.0
2016-03-21 10:00:00,76.13,76.2,75.98,76.01,23410.0,70.8957,70.9609,70.756,70.7839,23410.0
2016-03-21 10:05:00,76.0,76.0,75.65,75.69,43756.0,70.7746,70.7746,70.4487,70.4859,43756.0
2016-03-21 10:10:00,75.69,75.74,75.6,75.6,38171.0,70.4859,70.5325,70.4021,70.4021,38171.0
2016-03-21 10:15:00,75.61,76.0,75.6,75.98,49121.0,70.4114,70.7746,70.4021,70.756,49121.0
2016-03-21 10:20:00,75.98,76.05,75.88,76.01,34836.0,70.756,70.8212,70.6629,70.7839,34836.0
2016-03-21 10:25:00,76.05,76.06,75.79,75.8,16631.0,70.8212,70.8305,70.5791,70.5884,16631.0
2016-03-21 10:30:00,75.76,75.8,75.64,75.77,52227.0,70.5511,70.5884,70.4394,70.5604,52227.0
2016-03-21 10:35:00,75.76,75.8,75.73,75.77,34805.0,70.5511,70.5884,70.5232,70.5604,34805.0
2016-03-21 10:40:00,75.78,75.83,75.74,75.78,30401.0,70.5697,70.6163,70.5325,70.5697,30401.0
2016-03-21 10:45:00,75.76,75.78,75.52,75.52,25384.0,70.5511,70.5697,70.3276,70.3276,25384.0
2016-03-21 10:50:00,75.51,75.53,75.45,75.48,26477.0,70.3183,70.3369,70.2624,70.2904,26477.0
2016-03-21 10:55:00,75.49,75.56,75.43,75.51,24963.0,70.2997,70.3649,70.2438,70.3183,24963.0
2016-03-21 11:00:00,75.53,75.57,75.43,75.52,16440.0,70.3369,70.3742,70.2438,70.3276,16440.0
2016-03-21 11:05:00,75.54,75.61,75.35,75.35,15829.0,70.3463,70.4114,70.1693,70.1693,15829.0
2016-03-21 11:10:00,75.34,75.38,75.23,75.38,16286.0,70.16,70.1973,70.0576,70.1973,16286.0
2016-03-21 11:15:00,75.38,75.59,75.37,75.59,19630.0,70.1973,70.3928,70.1879,70.3928,19630.0
2016-03-21 11:20:00,75.62,75.75,75.45,75.48,30470.0,70.4207,70.5418,70.2624,70.2904,30470.0
2016-03-21 11:25:00,75.47,75.51,75.32,75.35,6660.0,70.2811,70.3183,70.1414,70.1693,6660.0
2016-03-21 11:30:00,75.34,75.45,75.33,75.4,23733.0,70.16,70.2624,70.1507,70.2159,23733.0
2016-03-21 11:35:00,75.37,75.39,75.27,75.33,17297.0,70.1879,70.2066,70.0948,70.1507,17297.0
2016-03-21 11:40:00,75.32,75.43,75.09,75.12,15923.0,70.1414,70.2438,69.9272,69.9551,15923.0
2016-03-21 11:45:00,75.12,75.17,75.08,75.08,11006.0,69.9551,70.0017,69.9179,69.9179,11006.0
2016-03-21 11:50:00,75.12,75.24,75.1,75.24,12339.0,69.9551,70.0669,69.9365,70.0669,12339.0
2016-03-21 11:55:00,75.25,75.27,75.2,75.24,14253.0,70.0762,70.0948,70.0296,70.0669,14253.0
2016-03-21 12:00:00,75.24,75.24,75.1,75.14,16863.0,70.0669,70.0669,69.9365,69.9738,16863.0
2016-03-21 12:05:00,75.13,75.29,75.11,75.23,14467.0,69.9644,70.1134,69.9458,70.0576,14467.0
2016-03-21 12:10:00,75.21,75.25,75.18,75.18,9201.0,70.0389,70.0762,70.011,70.011,9201.0
2016-03-21 12:15:00,75.19,75.21,75.07,75.18,12535.0,70.0203,70.0389,69.9086,70.011,12535.0
2016-03-21 12:20:00,75.19,75.2,75.02,75.03,6493.0,70.0203,70.0296,69.862,69.8713,6493.0
2016-03-21 12:25:00,75.03,75.11,74.96,75.1,39867.0,69.8713,69.9458,69.8061,69.9365,39867.0
2016-03-21 12:30:00,75.11,75.14,75.01,75.04,9015.0,69.9458,69.9738,69.8527,69.8806,9015.0
2016-03-21 12:35:00,75.04,75.04,74.99,75.01,6352.0,69.8806,69.8806,69.8341,69.8527,6352.0
2016-03-21 12:40:00,75.0,75.03,74.94,75.01,8664.0,69.8434,69.8713,69.7875,69.8527,8664.0
2016-03-21 12:45:00,75.02,75.04,75.0,75.02,9169.0,69.862,69.8806,69.8434,69.862,9169.0
2016-03-21 12:50:00,75.02,75.05,74.98,74.98,16267.0,69.862,69.8899,69.8248,69.8248,16267.0
2016-03-21 12:55:00,74.99,75.06,74.96,75.02,7695.0,69.8341,69.8993,69.8061,69.862,7695.0
2016-03-21 13:00:00,75.03,75.16,75.01,75.13,25301.0,69.8713,69.9924,69.8527,69.9644,25301.0
2016-03-21 13:05:00,75.15,75.21,75.09,75.21,13547.0,69.9831,70.0389,69.9272,70.0389,13547.0
2016-03-21 13:10:00,75.19,75.25,75.12,75.18,20903.0,70.0203,70.0762,69.9551,70.011,20903.0
2016-03-21 13:15:00,75.18,75.18,75.05,75.06,14194.0,70.011,70.011,69.8899,69.8993,14194.0
2016-03-21 13:20:00,75.06,75.12,75.01,75.12,11070.0,69.8993,69.9551,69.8527,69.9551,11070.0
2016-03-21 13:25:00,75.13,75.19,75.13,75.19,7930.0,69.9644,70.0203,69.9644,70.0203,7930.0
2016-03-21 13:30:00,75.18,75.21,75.11,75.13,13889.0,70.011,70.0389,69.9458,69.9644,13889.0
2016-03-21 13:35:00,75.12,75.15,75.03,75.09,9704.0,69.9551,69.9831,69.8713,69.9272,9704.0
2016-03-21 13:40:00,75.07,75.12,75.05,75.12,11514.0,69.9086,69.9551,69.8899,69.9551,11514.0
2016-03-21 13:45:00,75.12,75.13,74.95,75.0,17193.0,69.9551,69.9644,69.7968,69.8434,17193.0
2016-03-21 13:50:00,74.99,75.08,74.93,74.96,24123.0,69.8341,69.9179,69.7782,69.8061,24123.0
2016-03-21 13:55:00,74.95,75.1,74.93,75.08,4329.0,69.7968,69.9365,69.7782,69.9179,4329.0
2016-03-21 14:00:00,75.1,75.11,75.02,75.04,12311.0,69.9365,69.9458,69.862,69.8806,12311.0
2016-03-21 14:05:00,75.03,75.07,75.0,75.02,15830.0,69.8713,69.9086,69.8434,69.862,15830.0
2016-03-21 14:10:00,75.03,75.16,75.03,75.11,17420.0,69.8713,69.9924,69.8713,69.9458,17420.0
2016-03-21 14:15:00,75.1,75.2,75.1,75.18,12879.0,69.9365,70.0296,69.9365,70.011,12879.0
2016-03-21 14:20:00,75.19,75.24,75.18,75.24,7920.0,70.0203,70.0669,70.011,70.0669,7920.0
2016-03-21 14:25:00,75.25,75.31,75.19,75.31,19673.0,70.0762,70.1321,70.0203,70.1321,19673.0
2016-03-21 14:30:00,75.31,75.33,75.15,75.15,10190.0,70.1321,70.1507,69.9831,69.9831,10190.0
2016-03-21 14:35:00,75.17,75.19,75.13,75.16,14167.0,70.0017,70.0203,69.9644,69.9924,14167.0
2016-03-21 14:40:00,75.19,75.26,75.16,75.25,13374.0,70.0203,70.0855,69.9924,70.0762,13374.0
2016-03-21 14:45:00,75.25,75.28,75.08,75.09,22296.0,70.0762,70.1041,69.9179,69.9272,22296.0
2016-03-21 14:50:00,75.09,75.19,75.09,75.18,12468.0,69.9272,70.0203,69.9272,70.011,12468.0
2016-03-21 14:55:00,75.19,75.48,75.18,75.4,83791.0,70.0203,70.2904,70.011,70.2159,83791.0
2016-03-21 15:00:00,75.4,75.5,75.26,75.26,79105.0,70.2159,70.309,70.0855,70.0855,79105.0
2016-03-21 15:05:00,75.26,75.33,75.24,75.31,21455.0,70.0855,70.1507,70.0669,70.1321,21455.0
2016-03-21 15:10:00,75.31,75.37,75.25,75.32,29325.0,70.1321,70.1879,70.0762,70.1414,29325.0
2016-03-21 15:15:00,75.32,75.32,75.21,75.23,43259.0,70.1414,70.1414,70.0389,70.0576,43259.0
2016-03-21 15:20:00,75.22,75.31,75.19,75.31,40388.0,70.0483,70.1321,70.0203,70.1321,40388.0
2016-03-21 15:25:00,75.31,75.4,75.3,75.34,17434.0,70.1321,70.2159,70.1228,70.16,17434.0
2016-03-21 15:30:00,75.33,75.33,75.16,75.3,25435.0,70.1507,70.1507,69.9924,70.1228,25435.0
2016-03-21 15:35:00,75.31,75.31,75.24,75.26,27517.0,70.1321,70.1321,70.0669,70.0855,27517.0
2016-03-21 15:40:00,75.26,75.48,75.23,75.46,39177.0,70.0855,70.2904,70.0576,70.2718,39177.0
2016-03-21 15:45:00,75.46,75.53,75.45,75.53,43243.0,70.2718,70.3369,70.2624,70.3369,43243.0
2016-03-21 15:50:00,75.52,75.53,75.43,75.44,48198.0,70.3276,70.3369,70.2438,70.2531,48198.0
2016-03-21 15:55:00,75.44,75.54,75.43,75.49,124234.0,70.2531,70.3463,70.2438,70.2997,124234.0
2016-03-22 09:30:00,75.12,75.29,75.02,75.25,30381.0,69.9551,70.1134,69.862,70.0762,30381.0
2016-03-22 09:35:00,75.26,75.55,75.18,75.48,16440.0,70.0855,70.3556,70.011,70.2904,16440.0
2016-03-22 09:40:00,75.44,75.44,75.15,75.34,8383.0,70.2531,70.2531,69.9831,70.16,8383.0
2016-03-22 09:45:00,75.39,75.39,75.11,75.15,10323.0,70.2066,70.2066,69.9458,69.9831,10323.0
2016-03-22 09:50:00,75.1,75.24,75.04,75.17,9308.0,69.9365,70.0669,69.8806,70.0017,9308.0
2016-03-22 09:55:00,75.18,75.35,75.18,75.32,6209.0,70.011,70.1693,70.011,70.1414,6209.0
2016-03-22 10:00:00,75.33,75.42,75.19,75.4,9380.0,70.1507,70.2345,70.0203,70.2159,9380.0
2016-03-22 10:05:00,75.4,75.6,75.37,75.4,10549.0,70.2159,70.4021,70.1879,70.2159,10549.0
2016-03-22 10:10:00,75.42,75.65,75.42,75.61,22083.0,70.2345,70.4487,70.2345,70.4114,22083.0
2016-03-22 10:15:00,75.58,75.6,75.25,75.41,20818.0,70.3835,70.4021,70.0762,70.2252,20818.0
2016-03-22 10:20:00,75.41,75.55,75.41,75.48,7120.0,70.2252,70.3556,70.2252,70.2904,7120.0
2016-03-22 10:25:00,75.46,75.53,75.36,75.49,10032.0,70.2718,70.3369,70.1786,70.2997,10032.0
2016-03-22 10:30:00,75.48,75.52,75.43,75.52,16562.0,70.2904,70.3276,70.2438,70.3276,16562.0
2016-03-22 10:35:00,75.52,75.79,75.49,75.77,12035.0,70.3276,70.5791,70.2997,70.5604,12035.0
2016-03-22 10:40:00,75.78,75.83,75.68,75.78,17154.0,70.5697,70.6163,70.4766,70.5697,17154.0
2016-03-22 10:45:00,75.79,75.97,75.79,75.94,8558.0,70.5791,70.7467,70.5791,70.7187,8558.0
2016-03-22 10:50:00,75.94,76.0,75.77,75.8,18039.0,70.7187,70.7746,70.5604,70.5884,18039.0
2016-03-22 10:55:00,75.78,75.86,75.73,75.85,9152.0,70.5697,70.6442,70.5232,70.6349,9152.0
2016-03-22 11:00:00,75.83,75.91,75.71,75.86,9144.0,70.6163,70.6908,70.5046,70.6442,9144.0
2016-03-22 11:05:00,75.85,75.98,75.84,75.91,12920.0,70.6349,70.756,70.6256,70.6908,12920.0
2016-03-22 11:10:00,75.91,75.93,75.83,75.9,50838.0,70.6908,70.7094,70.6163,70.6815,50838.0
2016-03-22 11:15:00,75.9,76.08,75.89,76.06,17882.0,70.6815,70.8491,70.6722,70.8305,17882.0
2016-03-22 11:20:00,76.08,76.26,75.99,75.99,16054.0,70.8491,71.0167,70.7653,70.7653,16054.0
2016-03-22 11:25:00,75.98,76.11,75.98,76.11,9939.0,70.756,70.8771,70.756,70.8771,9939.0
2016-03-22 11:30:00,76.12,76.14,76.01,76.1,5936.0,70.8864,70.905,70.7839,70.8677,5936.0
2016-03-22 11:35:00,76.06,76.22,76.06,76.21,13491.0,70.8305,70.9795,70.8305,70.9702,13491.0
2016-03-22 11:40:00,76.2,76.29,76.13,76.28,38016.0,70.9609,71.0447,70.8957,71.0354,38016.0
2016-03-22 11:45:00,76.29,76.41,76.28,76.33,22348.0,71.0447,71.1564,71.0354,71.0819,22348.0
2016-03-22 11:50:00,76.32,76.36,76.2,76.2,11000.0,71.0726,71.1099,70.9609,70.9609,11000.0
2016-03-22 11:55:00,76.18,76.24,76.14,76.21,10702.0,70.9422,70.9981,70.905,70.9702,10702.0
2016-03-22 12:00:00,76.23,76.35,76.22,76.35,23017.0,70.9888,71.1006,70.9795,71.1006,23017.0
2016-03-22 12:05:00,76.36,76.51,76.33,76.41,34034.0,71.1099,71.2496,71.0819,71.1564,34034.0
2016-03-22 12:10:00,76.41,76.42,76.38,76.38,20953.0,71.1564,71.1657,71.1285,71.1285,20953.0
2016-03-22 12:15:00,76.39,76.52,76.38,76.48,18970.0,71.1378,71.2589,71.1285,71.2216,18970.0
2016-03-22 12:20:00,76.47,76.57,76.47,76.51,18036.0,71.2123,71.3054,71.2123,71.2496,18036.0
2016-03-22 12:25:00,76.5,76.67,76.48,76.66,21596.0,71.2402,71.3986,71.2216,71.3892,21596.0
2016-03-22 12:30:00,76.66,76.92,76.62,76.85,70919.0,71.3892,71.6314,71.352,71.5662,70919.0
2016-03-22 12:35:00,76.83,76.93,76.78,76.85,23222.0,71.5476,71.6407,71.501,71.5662,23222.0
2016-03-22 12:40:00,76.85,77.11,76.83,77.01,53584.0,71.5662,71.8083,71.5476,71.7152,53584.0
2016-03-22 12:45:00,77.01,77.01,76.92,76.95,28145.0,71.7152,71.7152,71.6314,71.6593,28145.0
2016-03-22 12:50:00,76.96,77.02,76.96,77.0,28989.0,71.6686,71.7245,71.6686,71.7059,28989.0
2016-03-22 12:55:00,76.99,77.15,76.99,77.13,23496.0,71.6966,71.8456,71.6966,71.8269,23496.0
2016-03-22 13:00:00,77.12,77.13,76.97,77.01,29848.0,71.8176,71.8269,71.6779,71.7152,29848.0
2016-03-22 13:05:00,77.02,77.13,76.99,77.02,22498.0,71.7245,71.8269,71.6966,71.7245,22498.0
2016-03-22 13:10:00,77.02,77.07,77.02,77.04,21934.0,71.7245,71.7711,71.7245,71.7431,21934.0
2016-03-22 13:15:00,77.05,77.08,76.92,77.05,38137.0,71.7524,71.7804,71.6314,71.7524,38137.0
2016-03-22 13:20:00,77.06,77.23,77.05,77.21,29844.0,71.7617,71.9201,71.7524,71.9014,29844.0
2016-03-22 13:25:00,77.22,77.24,77.09,77.19,24967.0,71.9107,71.9294,71.7897,71.8828,24967.0
2016-03-22 13:30:00,77.19,77.19,77.05,77.11,22376.0,71.8828,71.8828,71.7524,71.8083,22376.0
2016-03-22 13:35:00,77.1,77.21,77.07,77.15,37666.0,71.799,71.9014,71.7711,71.8456,37666.0
2016-03-22 13:40:00,77.16,77.19,77.09,77.15,33532.0,71.8549,71.8828,71.7897,71.8456,33532.0
2016-03-22 13:45:00,77.15,77.28,77.15,77.2,41618.0,71.8456,71.9666,71.8456,71.8921,41618.0
2016-03-22 13:50:00,77.21,77.33,77.2,77.28,34823.0,71.9014,72.0132,71.8921,71.9666,34823.0
2016-03-22 13:55:00,77.28,77.42,77.28,77.33,45265.0,71.9666,72.097,71.9666,72.0132,45265.0
2016-03-22 14:00:00,77.34,77.49,77.32,77.48,34102.0,72.0225,72.1622,72.0039,72.1529,34102.0
2016-03-22 14:05:00,77.47,77.49,77.28,77.32,33498.0,72.1436,72.1622,71.9666,72.0039,33498.0
2016-03-22 14:10:00,77.32,77.61,77.31,77.61,38624.0,72.0039,72.2739,71.9946,72.2739,38624.0
2016-03-22 14:15:00,77.61,77.64,77.44,77.61,49829.0,72.2739,72.3019,72.1156,72.2739,49829.0
2016-03-22 14:20:00,77.61,77.72,77.58,77.7,54112.0,72.2739,72.3764,72.246,72.3577,54112.0
2016-03-22 14:25:00,77.7,77.81,77.65,77.68,55362.0,72.3577,72.4602,72.3112,72.3391,55362.0
2016-03-22 14:30:00,77.65,77.84,77.65,77.7,56770.0,72.3112,72.4881,72.3112,72.3577,56770.0
2016-03-22 14:35:00,77.69,78.0,77.67,77.9,119444.0,72.3484,72.6371,72.3298,72.544,119444.0
2016-03-22 14:40:00,77.89,78.0,77.81,77.84,56370.0,72.5347,72.6371,72.4602,72.4881,56370.0
2016-03-22 14:45:00,77.84,77.99,77.75,77.76,36848.0,72.4881,72.6278,72.4043,72.4136,36848.0
2016-03-22 14:50:00,77.76,77.84,77.63,77.68,50365.0,72.4136,72.4881,72.2926,72.3391,50365.0
2016-03-22 14:55:00,77.68,77.8,77.56,77.56,38483.0,72.3391,72.4509,72.2274,72.2274,38483.0
2016-03-22 15:00:00,77.56,77.6,77.5,77.5,34914.0,72.2274,72.2646,72.1715,72.1715,34914.0
2016-03-22 15:05:00,77.49,77.52,77.34,77.38,38301.0,72.1622,72.1901,72.0225,72.0597,38301.0
2016-03-22 15:10:00,77.38,77.44,77.35,77.38,26478.0,72.0597,72.1156,72.0318,72.0597,26478.0
2016-03-22 15:15:00,77.38,77.4,77.26,77.29,28525.0,72.0597,72.0784,71.948,71.9759,28525.0
2016-03-22 15:20:00,77.31,77.37,77.24,77.27,45496.0,71.9946,72.0504,71.9294,71.9573,45496.0
2016-03-22 15:25:00,77.28,77.31,77.19,77.22,38027.0,71.9666,71.9946,71.8828,71.9107,38027.0
2016-03-22 15:30:00,77.22,77.24,77.16,77.2,55216.0,71.9107,71.9294,71.8549,71.8921,55216.0
2016-03-22 15:35:00,77.21,77.28,77.15,77.16,63609.0,71.9014,71.9666,71.8456,71.8549,63609.0
2016-03-22 15:40:00,77.15,77.22,77.09,77.18,69676.0,71.8456,71.9107,71.7897,71.8735,69676.0
2016-03-22 15:45:00,77.17,77.17,77.09,77.15,74897.0,71.8642,71.8642,71.7897,71.8456,74897.0
2016-03-22 15:50:00,77.14,77.16,77.08,77.12,55424.0,71.8362,71.8549,71.7804,71.8176,55424.0
2016-03-22 15:55:00,77.11,77.2,77.09,77.16,127449.0,71.8083,71.8921,71.7897,71.8549,127449.0
2016-03-23 09:30:00,77.27,78.67,77.17,78.28,226231.0,71.9573,73.261,71.8642,72.8979,226231.0
2016-03-23 09:35:00,78.23,78.54,78.1,78.2,42132.0,72.8513,73.14,72.7302,72.8234,42132.0
2016-03-23 09:40:00,78.19,78.22,77.5,77.5,47766.0,72.814,72.842,72.1715,72.1715,47766.0
2016-03-23 09:45:00,77.5,77.58,77.17,77.22,49704.0,72.1715,72.246,71.8642,71.9107,49704.0
2016-03-23 09:50:00,77.21,77.45,76.99,77.31,28141.0,71.9014,72.1249,71.6966,71.9946,28141.0
2016-03-23 09:55:00,77.29,77.31,77.01,77.09,16634.0,71.9759,71.9946,71.7152,71.7897,16634.0
2016-03-23 10:00:00,77.1,77.13,76.85,76.87,31749.0,71.799,71.8269,71.5662,71.5848,31749.0
2016-03-23 10:05:00,76.86,77.16,76.83,77.04,29589.0,71.5755,71.8549,71.5476,71.7431,29589.0
2016-03-23 10:10:00,77.04,77.22,77.01,77.04,32295.0,71.7431,71.9107,71.7152,71.7431,32295.0
2016-03-23 10:15:00,77.04,77.25,77.04,77.25,53083.0,71.7431,71.9387,71.7431,71.9387,53083.0
2016-03-23 10:20:00,77.21,77.4,77.2,77.37,15170.0,71.9014,72.0784,71.8921,72.0504,15170.0
2016-03-23 10:25:00,77.38,77.54,77.23,77.47,20537.0,72.0597,72.2087,71.9201,72.1436,20537.0
2016-03-23 10:30:00,77.43,77.67,77.24,77.38,28627.0,72.1063,72.3298,71.9294,72.0597,28627.0
2016-03-23 10:35:00,77.42,77.62,77.39,77.53,39790.0,72.097,72.2832,72.0691,72.1994,39790.0
2016-03-23 10:40:00,77.56,77.69,77.47,77.65,28264.0,72.2274,72.3484,72.1436,72.3112,28264.0
2016-03-23 10:45:00,77.65,77.7,77.48,77.48,26321.0,72.3112,72.3577,72.1529,72.1529,26321.0
2016-03-23 10:50:00,77.5,77.66,77.44,77.59,39314.0,72.1715,72.3205,72.1156,72.2553,39314.0
2016-03-23 10:55:00,77.61,77.65,77.49,77.55,36347.0,72.2739,72.3112,72.1622,72.2181,36347.0
2016-03-23 11:00:00,77.55,77.56,77.33,77.38,18202.0,72.2181,72.2274,72.0132,72.0597,18202.0
2016-03-23 11:05:00,77.39,77.67,77.39,77.67,51868.0,72.0691,72.3298,72.0691,72.3298,51868.0
2016-03-23 11:10:00,77.66,77.76,77.51,77.58,33210.0,72.3205,72.4136,72.1808,72.246,33210.0
2016-03-23 11:15:00,77.57,77.66,77.48,77.48,27151.0,72.2367,72.3205,72.1529,72.1529,27151.0
2016-03-23 11:20:00,77.51,77.71,77.47,77.69,25752.0,72.1808,72.3671,72.1436,72.3484,25752.0
2016-03-23 11:25:00,77.68,77.71,77.45,77.55,22596.0,72.3391,72.3671,72.1249,72.2181,22596.0
2016-03-23 11:30:00,77.54,77.7,77.48,77.65,20604.0,72.2087,72.3577,72.1529,72.3112,20604.0
2016-03-23 11:35:00,77.65,77.72,77.55,77.69,13564.0,72.3112,72.3764,72.2181,72.3484,13564.0
2016-03-23 11:40:00,77.69,77.71,77.59,77.6,16949.0,72.3484,72.3671,72.2553,72.2646,16949.0
2016-03-23 11:45:00,77.59,77.72,77.59,77.69,24892.0,72.2553,72.3764,72.2553,72.3484,24892.0
2016-03-23 11:50:00,77.7,77.71,77.57,77.68,20145.0,72.3577,72.3671,72.2367,72.3391,20145.0
2016-03-23 11:55:00,77.69,77.7,77.55,77.68,21479.0,72.3484,72.3577,72.2181,72.3391,21479.0
2016-03-23 12:00:00,77.66,77.66,77.54,77.57,19942.0,72.3205,72.3205,72.2087,72.2367,19942.0
2016-03-23 12:05:00,77.58,77.58,77.33,77.34,20339.0,72.246,72.246,72.0132,72.0225,20339.0
2016-03-23 12:10:00,77.35,77.46,77.34,77.34,11793.0,72.0318,72.1342,72.0225,72.0225,11793.0
2016-03-23 12:15:00,77.36,77.47,77.3,77.39,17119.0,72.0411,72.1436,71.9852,72.0691,17119.0
2016-03-23 12:20:00,77.39,77.39,77.2,77.26,29726.0,72.0691,72.0691,71.8921,71.948,29726.0
2016-03-23 12:25:00,77.27,77.39,77.2,77.36,21320.0,71.9573,72.0691,71.8921,72.0411,21320.0
2016-03-23 12:30:00,77.38,77.4,77.32,77.32,20735.0,72.0597,72.0784,72.0039,72.0039,20735.0
2016-03-23 12:35:00,77.35,77.62,77.34,77.62,16610.0,72.0318,72.2832,72.0225,72.2832,16610.0
2016-03-23 12:40:00,77.61,77.64,77.51,77.64,21125.0,72.2739,72.3019,72.1808,72.3019,21125.0
2016-03-23 12:45:00,77.66,77.66,77.5,77.52,20323.0,72.3205,72.3205,72.1715,72.1901,20323.0
2016-03-23 12:50:00,77.51,77.51,77.34,77.45,17337.0,72.1808,72.1808,72.0225,72.1249,17337.0
2016-03-23 12:55:00,77.46,77.59,77.41,77.57,8806.0,72.1342,72.2553,72.0877,72.2367,8806.0
2016-03-23 13:00:00,77.58,77.58,77.41,77.41,14101.0,72.246,72.246,72.0877,72.0877,14101.0
2016-03-23 13:05:00,77.43,77.48,77.35,77.47,12401.0,72.1063,72.1529,72.0318,72.1436,12401.0
2016-03-23 13:10:00,77.47,77.54,77.43,77.54,11800.0,72.1436,72.2087,72.1063,72.2087,11800.0
2016-03-23 13:15:00,77.55,77.57,77.44,77.44,21283.0,72.2181,72.2367,72.1156,72.1156,21283.0
2016-03-23 13:20:00,77.45,77.6,77.44,77.58,19913.0,72.1249,72.2646,72.1156,72.246,19913.0
2016-03-23 13:25:00,77.59,77.62,77.51,77.51,27949.0,72.2553,72.2832,72.1808,72.1808,27949.0
2016-03-23 13:30:00,77.5,77.5,77.31,77.33,12508.0,72.1715,72.1715,71.9946,72.0132,12508.0
2016-03-23 13:35:00,77.33,77.38,77.1,77.26,48795.0,72.0132,72.0597,71.799,71.948,48795.0
2016-03-23 13:40:00,77.27,77.45,77.27,77.4,16448.0,71.9573,72.1249,71.9573,72.0784,16448.0
2016-03-23 13:45:00,77.39,77.43,77.31,77.33,14093.0,72.0691,72.1063,71.9946,72.0132,14093.0
2016-03-23 13:50:00,77.35,77.41,77.28,77.37,19250.0,72.0318,72.0877,71.9666,72.0504,19250.0
2016-03-23 13:55:00,77.33,77.39,77.15,77.16,13349.0,72.0132,72.0691,71.8456,71.8549,13349.0
2016-03-23 14:00:00,77.16,77.32,77.1,77.28,18420.0,71.8549,72.0039,71.799,71.9666,18420.0
2016-03-23 14:05:00,77.29,77.29,77.11,77.2,21362.0,71.9759,71.9759,71.8083,71.8921,21362.0
2016-03-23 14:10:00,77.19,77.34,77.16,77.2,17702.0,71.8828,72.0225,71.8549,71.8921,17702.0
2016-03-23 14:15:00,77.2,77.31,77.17,77.19,21969.0,71.8921,71.9946,71.8642,71.8828,21969.0
2016-03-23 14:20:00,77.19,77.32,77.19,77.27,30763.0,71.8828,72.0039,71.8828,71.9573,30763.0
2016-03-23 14:25:00,77.26,77.26,77.14,77.2,29650.0,71.948,71.948,71.8362,71.8921,29650.0
2016-03-23 14:30:00,77.2,77.32,77.2,77.32,17350.0,71.8921,72.0039,71.8921,72.0039,17350.0
2016-03-23 14:35:00,77.32,77.35,77.11,77.18,30460.0,72.0039,72.0318,71.8083,71.8735,30460.0
2016-03-23 14:40:00,77.15,77.18,77.1,77.17,16784.0,71.8456,71.8735,71.799,71.8642,16784.0
2016-03-23 14:45:00,77.16,77.18,77.09,77.1,31369.0,71.8549,71.8735,71.7897,71.799,31369.0
2016-03-23 14:50:00,77.12,77.19,77.09,77.18,21696.0,71.8176,71.8828,71.7897,71.8735,21696.0
2016-03-23 14:55:00,77.18,77.22,77.08,77.13,16171.0,71.8735,71.9107,71.7804,71.8269,16171.0
2016-03-23 15:00:00,77.12,77.13,77.0,77.03,22560.0,71.8176,71.8269,71.7059,71.7338,22560.0
2016-03-23 15:05:00,77.04,77.13,77.0,77.08,26832.0,71.7431,71.8269,71.7059,71.7804,26832.0
2016-03-23 15:10:00,77.09,77.12,77.03,77.08,21866.0,71.7897,71.8176,71.7338,71.7804,21866.0
2016-03-23 15:15:00,77.06,77.1,77.0,77.05,22536.0,71.7617,71.799,71.7059,71.7524,22536.0
2016-03-23 15:20:00,77.04,77.05,76.99,77.01,25738.0,71.7431,71.7524,71.6966,71.7152,25738.0
2016-03-23 15:25:00,77.01,77.06,76.99,77.01,33274.0,71.7152,71.7617,71.6966,71.7152,33274.0
2016-03-23 15:30:00,77.01,77.13,76.99,77.05,24969.0,71.7152,71.8269,71.6966,71.7524,24969.0
2016-03-23 15:35:00,77.05,77.19,77.05,77.07,29737.0,71.7524,71.8828,71.7524,71.7711,29737.0
2016-03-23 15:40:00,77.07,77.1,77.02,77.03,55280.0,71.7711,71.799,71.7245,71.7338,55280.0
2016-03-23 15:45:00,77.03,77.14,76.99,77.07,44241.0,71.7338,71.8362,71.6966,71.7711,44241.0
2016-03-23 15:50:00,77.07,77.12,77.03,77.06,46243.0,71.7711,71.8176,71.7338,71.7617,46243.0
2016-03-23 15:55:00,77.06,77.09,76.93,76.96,92216.0,71.7617,71.7897,71.6407,71.6686,92216.0
2016-03-24 09:30:00,76.19,76.34,75.41,75.46,41097.0,70.9516,71.0912,70.2252,70.2718,41097.0
2016-03-24 09:35:00,75.6,76.4,75.48,76.34,29569.0,70.4021,71.1471,70.2904,71.0912,29569.0
2016-03-24 09:40:00,76.28,76.95,76.22,76.54,47797.0,71.0354,71.6593,70.9795,71.2775,47797.0
2016-03-24 09:45:00,76.51,76.51,76.21,76.49,25653.0,71.2496,71.2496,70.9702,71.2309,25653.0
2016-03-24 09:50:00,76.47,76.86,76.47,76.85,13899.0,71.2123,71.5755,71.2123,71.5662,13899.0
2016-03-24 09:55:00,76.88,76.88,76.53,76.74,14885.0,71.5941,71.5941,71.2682,71.4637,14885.0
2016-03-24 10:00:00,76.78,76.89,76.61,76.71,13979.0,71.501,71.6034,71.3427,71.4358,13979.0
2016-03-24 10:05:00,76.67,76.9,76.67,76.88,36667.0,71.3986,71.6127,71.3986,71.5941,36667.0
2016-03-24 10:10:00,76.87,76.89,76.73,76.75,15730.0,71.5848,71.6034,71.4544,71.4731,15730.0
2016-03-24 10:15:00,76.78,76.94,76.75,76.81,9075.0,71.501,71.65,71.4731,71.5289,9075.0
2016-03-24 10:20:00,76.85,77.0,76.85,76.93,15256.0,71.5662,71.7059,71.5662,71.6407,15256.0
2016-03-24 10:25:00,76.91,76.97,76.76,76.91,18308.0,71.6221,71.6779,71.4824,71.6221,18308.0
2016-03-24 10:30:00,76.88,76.96,76.76,76.89,15591.0,71.5941,71.6686,71.4824,71.6034,15591.0
2016-03-24 10:35:00,76.89,76.96,76.81,76.94,26782.0,71.6034,71.6686,71.5289,71.65,26782.0
2016-03-24 10:40:00,76.94,76.94,76.68,76.69,22310.0,71.65,71.65,71.4079,71.4172,22310.0
2016-03-24 10:45:00,76.66,76.75,76.65,76.75,11473.0,71.3892,71.4731,71.3799,71.4731,11473.0
2016-03-24 10:50:00,76.75,76.82,76.62,76.63,12734.0,71.4731,71.5382,71.352,71.3613,12734.0
2016-03-24 10:55:00,76.64,76.74,76.62,76.72,19117.0,71.3706,71.4637,71.352,71.4451,19117.0
2016-03-24 11:00:00,76.74,76.82,76.65,76.65,18072.0,71.4637,71.5382,71.3799,71.3799,18072.0
2016-03-24 11:05:00,76.63,76.73,76.46,76.47,41734.0,71.3613,71.4544,71.203,71.2123,41734.0
2016-03-24 11:10:00,76.47,76.55,76.29,76.29,20691.0,71.2123,71.2868,71.0447,71.0447,20691.0
2016-03-24 11:15:00,76.26,76.26,76.15,76.18,16417.0,71.0167,71.0167,70.9143,70.9422,16417.0
2016-03-24 11:20:00,76.16,76.17,76.01,76.12,17488.0,70.9236,70.9329,70.7839,70.8864,17488.0
2016-03-24 11:25:00,76.12,76.12,75.98,76.02,20856.0,70.8864,70.8864,70.756,70.7932,20856.0
2016-03-24 11:30:00,75.99,76.03,75.8,75.86,13138.0,70.7653,70.8026,70.5884,70.6442,13138.0
2016-03-24 11:35:00,75.85,75.85,75.69,75.71,18255.0,70.6349,70.6349,70.4859,70.5046,18255.0
2016-03-24 11:40:00,75.68,75.68,75.51,75.56,39263.0,70.4766,70.4766,70.3183,70.3649,39263.0
2016-03-24 11:45:00,75.57,75.58,75.45,75.55,60434.0,70.3742,70.3835,70.2624,70.3556,60434.0
2016-03-24 11:50:00,75.55,75.61,75.33,75.43,79126.0,70.3556,70.4114,70.1507,70.2438,79126.0
2016-03-24 11:55:00,75.43,75.49,75.37,75.45,43927.0,70.2438,70.2997,70.1879,70.2624,43927.0
2016-03-24 12:00:00,75.44,75.53,75.42,75.42,37743.0,70.2531,70.3369,70.2345,70.2345,37743.0
2016-03-24 12:05:00,75.42,75.61,75.42,75.58,43637.0,70.2345,70.4114,70.2345,70.3835,43637.0
2016-03-24 12:10:00,75.59,75.6,75.43,75.45,18517.0,70.3928,70.4021,70.2438,70.2624,18517.0
2016-03-24 12:15:00,75.44,75.52,75.43,75.48,15089.0,70.2531,70.3276,70.2438,70.2904,15089.0
2016-03-24 12:20:00,75.49,75.49,75.35,75.35,11994.0,70.2997,70.2997,70.1693,70.1693,11994.0
2016-03-24 12:25:00,75.37,75.5,75.33,75.46,16366.0,70.1879,70.309,70.1507,70.2718,16366.0
2016-03-24 12:30:00,75.46,75.46,75.33,75.38,20817.0,70.2718,70.2718,70.1507,70.1973,20817.0
2016-03-24 12:35:00,75.38,75.43,75.37,75.4,13671.0,70.1973,70.2438,70.1879,70.2159,13671.0
2016-03-24 12:40:00,75.4,75.47,75.4,75.41,18750.0,70.2159,70.2811,70.2159,70.2252,18750.0
2016-03-24 12:45:00,75.42,75.48,75.37,75.46,17558.0,70.2345,70.2904,70.1879,70.2718,17558.0
2016-03-24 12:50:00,75.45,75.61,75.37,75.54,27700.0,70.2624,70.4114,70.1879,70.3463,27700.0
2016-03-24 12:55:00,75.53,75.6,75.47,75.49,31956.0,70.3369,70.4021,70.2811,70.2997,31956.0
2016-03-24 13:00:00,75.47,75.54,75.4,75.52,26977.0,70.2811,70.3463,70.2159,70.3276,26977.0
2016-03-24 13:05:00,75.53,75.78,75.53,75.78,16124.0,70.3369,70.5697,70.3369,70.5697,16124.0
2016-03-24 13:10:00,75.78,75.78,75.71,75.71,14512.0,70.5697,70.5697,70.5046,70.5046,14512.0
2016-03-24 13:15:00,75.7,75.94,75.62,75.92,40300.0,70.4952,70.7187,70.4207,70.7001,40300.0
2016-03-24 13:20:00,75.94,75.94,75.7,75.8,25385.0,70.7187,70.7187,70.4952,70.5884,25385.0
2016-03-24 13:25:00,75.81,75.84,75.71,75.75,27295.0,70.5977,70.6256,70.5046,70.5418,27295.0
2016-03-24 13:30:00,75.76,75.83,75.66,75.66,16891.0,70.5511,70.6163,70.458,70.458,16891.0
2016-03-24 13:35:00,75.66,75.79,75.66,75.79,15741.0,70.458,70.5791,70.458,70.5791,15741.0
2016-03-24 13:40:00,75.8,75.88,75.71,75.71,26021.0,70.5884,70.6629,70.5046,70.5046,26021.0
2016-03-24 13:45:00,75.71,75.86,75.71,75.79,14328.0,70.5046,70.6442,70.5046,70.5791,14328.0
2016-03-24 13:50:00,75.8,75.84,75.71,75.75,33623.0,70.5884,70.6256,70.5046,70.5418,33623.0
2016-03-24 13:55:00,75.74,75.75,75.68,75.7,19660.0,70.5325,70.5418,70.4766,70.4952,19660.0
2016-03-24 14:00:00,75.7,75.71,75.58,75.58,21147.0,70.4952,70.5046,70.3835,70.3835,21147.0
2016-03-24 14:05:00,75.59,75.68,75.59,75.68,21152.0,70.3928,70.4766,70.3928,70.4766,21152.0
2016-03-24 14:10:00,75.68,75.77,75.65,75.74,31232.0,70.4766,70.5604,70.4487,70.5325,31232.0
2016-03-24 14:15:00,75.78,76.07,75.77,76.07,15420.0,70.5697,70.8398,70.5604,70.8398,15420.0
2016-03-24 14:20:00,76.05,76.14,75.96,76.11,25061.0,70.8212,70.905,70.7374,70.8771,25061.0
2016-03-24 14:25:00,76.12,76.21,76.1,76.14,17271.0,70.8864,70.9702,70.8677,70.905,17271.0
2016-03-24 14:30:00,76.16,76.17,76.05,76.06,11445.0,70.9236,70.9329,70.8212,70.8305,11445.0
2016-03-24 14:35:00,76.06,76.19,76.02,76.12,22739.0,70.8305,70.9516,70.7932,70.8864,22739.0
2016-03-24 14:40:00,76.13,76.25,76.12,76.18,21207.0,70.8957,71.0074,70.8864,70.9422,21207.0
2016-03-24 14:45:00,76.18,76.23,76.1,76.12,14011.0,70.9422,70.9888,70.8677,70.8864,14011.0
2016-03-24 14:50:00,76.13,76.18,76.12,76.15,25868.0,70.8957,70.9422,70.8864,70.9143,25868.0
2016-03-24 14:55:00,76.15,76.15,76.03,76.08,18042.0,70.9143,70.9143,70.8026,70.8491,18042.0
2016-03-24 15:00:00,76.08,76.17,76.06,76.15,19879.0,70.8491,70.9329,70.8305,70.9143,19879.0
2016-03-24 15:05:00,76.17,76.2,76.11,76.18,16660.0,70.9329,70.9609,70.8771,70.9422,16660.0
2016-03-24 15:10:00,76.19,76.3,76.16,76.26,17075.0,70.9516,71.054,70.9236,71.0167,17075.0
2016-03-24 15:15:00,76.26,76.27,76.22,76.23,26615.0,71.0167,71.0261,70.9795,70.9888,26615.0
2016-03-24 15:20:00,76.24,76.29,76.21,76.28,23394.0,70.9981,71.0447,70.9702,71.0354,23394.0
2016-03-24 15:25:00,76.28,76.29,76.22,76.26,28048.0,71.0354,71.0447,70.9795,71.0167,28048.0
2016-03-24 15:30:00,76.25,76.29,76.2,76.24,26043.0,71.0074,71.0447,70.9609,70.9981,26043.0
2016-03-24 15:35:00,76.24,76.28,76.2,76.26,39183.0,70.9981,71.0354,70.9609,71.0167,39183.0
2016-03-24 15:40:00,76.26,76.34,76.25,76.31,36568.0,71.0167,71.0912,71.0074,71.0633,36568.0
2016-03-24 15:45:00,76.32,76.38,76.3,76.3,55947.0,71.0726,71.1285,71.054,71.054,55947.0
2016-03-24 15:50:00,76.3,76.33,76.28,76.33,52123.0,71.054,71.0819,71.0354,71.0819,52123.0
2016-03-24 15:55:00,76.33,76.41,76.28,76.37,86838.0,71.0819,71.1564,71.0354,71.1192,86838.0
2016-03-28 09:30:00,76.56,76.75,76.47,76.74,14200.0,71.2961,71.4731,71.2123,71.4637,14200.0
2016-03-28 09:35:00,76.71,76.71,76.54,76.65,21624.0,71.4358,71.4358,71.2775,71.3799,21624.0
2016-03-28 09:40:00,76.6,76.66,76.54,76.57,9263.0,71.3334,71.3892,71.2775,71.3054,9263.0
2016-03-28 09:45:00,76.61,76.74,76.57,76.67,18607.0,71.3427,71.4637,71.3054,71.3986,18607.0
2016-03-28 09:50:00,76.67,76.89,76.67,76.88,8696.0,71.3986,71.6034,71.3986,71.5941,8696.0
2016-03-28 09:55:00,76.86,76.86,76.76,76.82,5540.0,71.5755,71.5755,71.4824,71.5382,5540.0
2016-03-28 10:00:00,76.83,76.96,76.75,76.89,16046.0,71.5476,71.6686,71.4731,71.6034,16046.0
2016-03-28 10:05:00,76.91,77.1,76.85,77.1,13036.0,71.6221,71.799,71.5662,71.799,13036.0
2016-03-28 10:10:00,77.13,77.2,77.05,77.15,10419.0,71.8269,71.8921,71.7524,71.8456,10419.0
2016-03-28 10:15:00,77.17,77.18,76.98,77.05,9423.0,71.8642,71.8735,71.6872,71.7524,9423.0
2016-03-28 10:20:00,77.05,77.11,76.88,76.94,30416.0,71.7524,71.8083,71.5941,71.65,30416.0
2016-03-28 10:25:00,76.94,76.94,76.73,76.76,8583.0,71.65,71.65,71.4544,71.4824,8583.0
2016-03-28 10:30:00,76.73,76.73,76.41,76.41,21389.0,71.4544,71.4544,71.1564,71.1564,21389.0
2016-03-28 10:35:00,76.44,76.54,76.2,76.32,27604.0,71.1844,71.2775,70.9609,71.0726,27604.0
2016-03-28 10:40:00,76.31,76.54,76.29,76.48,9624.0,71.0633,71.2775,71.0447,71.2216,9624.0
2016-03-28 10:45:00,76.49,76.5,76.32,76.48,9270.0,71.2309,71.2402,71.0726,71.2216,9270.0
2016-03-28 10:50:00,76.46,76.46,76.17,76.17,7479.0,71.203,71.203,70.9329,70.9329,7479.0
2016-03-28 10:55:00,76.13,76.22,76.05,76.17,9062.0,70.8957,70.9795,70.8212,70.9329,9062.0
2016-03-28 11:00:00,76.19,76.21,76.01,76.02,13621.0,70.9516,70.9702,70.7839,70.7932,13621.0
2016-03-28 11:05:00,76.0,76.19,75.96,76.19,9720.0,70.7746,70.9516,70.7374,70.9516,9720.0
2016-03-28 11:10:00,76.19,76.27,76.09,76.09,12519.0,70.9516,71.0261,70.8584,70.8584,12519.0
2016-03-28 11:15:00,76.08,76.22,76.05,76.18,10390.0,70.8491,70.9795,70.8212,70.9422,10390.0
2016-03-28 11:20:00,76.17,76.5,76.15,76.5,6669.0,70.9329,71.2402,70.9143,71.2402,6669.0
2016-03-28 11:25:00,76.48,76.48,76.3,76.3,7966.0,71.2216,71.2216,71.054,71.054,7966.0
2016-03-28 11:30:00,76.32,76.33,76.12,76.17,7424.0,71.0726,71.0819,70.8864,70.9329,7424.0
2016-03-28 11:35:00,76.14,76.31,76.14,76.26,5965.0,70.905,71.0633,70.905,71.0167,5965.0
2016-03-28 11:40:00,76.22,76.23,76.17,76.18,7361.0,70.9795,70.9888,70.9329,70.9422,7361.0
2016-03-28 11:45:00,76.18,76.34,76.15,76.31,10370.0,70.9422,71.0912,70.9143,71.0633,10370.0
2016-03-28 11:50:00,76.3,76.33,76.24,76.33,5223.0,71.054,71.0819,70.9981,71.0819,5223.0
2016-03-28 11:55:00,76.36,76.51,76.36,76.42,10570.0,71.1099,71.2496,71.1099,71.1657,10570.0
2016-03-28 12:00:00,76.4,76.45,76.29,76.45,8369.0,71.1471,71.1937,71.0447,71.1937,8369.0
2016-03-28 12:05:00,76.47,76.49,76.29,76.31,6841.0,71.2123,71.2309,71.0447,71.0633,6841.0
2016-03-28 12:10:00,76.33,76.42,76.3,76.42,3100.0,71.0819,71.1657,71.054,71.1657,3100.0
2016-03-28 12:15:00,76.4,76.53,76.33,76.49,8026.0,71.1471,71.2682,71.0819,71.2309,8026.0
2016-03-28 12:20:00,76.51,76.59,76.51,76.52,4651.0,71.2496,71.3241,71.2496,71.2589,4651.0
2016-03-28 12:25:00,76.52,76.56,76.42,76.56,7788.0,71.2589,71.2961,71.1657,71.2961,7788.0
2016-03-28 12:30:00,76.55,76.59,76.52,76.52,4034.0,71.2868,71.3241,71.2589,71.2589,4034.0
2016-03-28 12:35:00,76.48,76.79,76.48,76.74,6720.0,71.2216,71.5103,71.2216,71.4637,6720.0
2016-03-28 12:40:00,76.75,76.77,76.66,76.7,7459.0,71.4731,71.4917,71.3892,71.4265,7459.0
2016-03-28 12:45:00,76.7,76.75,76.62,76.65,7209.0,71.4265,71.4731,71.352,71.3799,7209.0
2016-03-28 12:50:00,76.64,76.72,76.55,76.72,15499.0,71.3706,71.4451,71.2868,71.4451,15499.0
2016-03-28 12:55:00,76.73,76.77,76.68,76.69,4895.0,71.4544,71.4917,71.4079,71.4172,4895.0
2016-03-28 13:00:00,76.7,76.72,76.56,76.59,9231.0,71.4265,71.4451,71.2961,71.3241,9231.0
2016-03-28 13:05:00,76.57,76.63,76.56,76.56,5276.0,71.3054,71.3613,71.2961,71.2961,5276.0
2016-03-28 13:10:00,76.57,76.61,76.49,76.49,5739.0,71.3054,71.3427,71.2309,71.2309,5739.0
2016-03-28 13:15:00,76.49,76.64,76.47,76.64,6438.0,71.2309,71.3706,71.2123,71.3706,6438.0
2016-03-28 13:20:00,76.66,76.7,76.61,76.68,8905.0,71.3892,71.4265,71.3427,71.4079,8905.0
2016-03-28 13:25:00,76.7,76.72,76.63,76.72,7728.0,71.4265,71.4451,71.3613,71.4451,7728.0
2016-03-28 13:30:00,76.72,76.72,76.68,76.72,7876.0,71.4451,71.4451,71.4079,71.4451,7876.0
2016-03-28 13:35:00,76.71,76.76,76.64,76.69,29674.0,71.4358,71.4824,71.3706,71.4172,29674.0
2016-03-28 13:40:00,76.71,76.8,76.66,76.7,7050.0,71.4358,71.5196,71.3892,71.4265,7050.0
2016-03-28 13:45:00,76.69,76.73,76.65,76.7,14671.0,71.4172,71.4544,71.3799,71.4265,14671.0
2016-03-28 13:50:00,76.71,76.75,76.67,76.69,32318.0,71.4358,71.4731,71.3986,71.4172,32318.0
2016-03-28 13:55:00,76.69,76.7,76.58,76.63,17782.0,71.4172,71.4265,71.3147,71.3613,17782.0
2016-03-28 14:00:00,76.63,76.81,76.59,76.8,8220.0,71.3613,71.5289,71.3241,71.5196,8220.0
2016-03-28 14:05:00,76.82,76.86,76.72,76.72,11904.0,71.5382,71.5755,71.4451,71.4451,11904.0
2016-03-28 14:10:00,76.73,76.81,76.72,76.79,7461.0,71.4544,71.5289,71.4451,71.5103,7461.0
2016-03-28 14:15:00,76.8,76.85,76.67,76.76,16899.0,71.5196,71.5662,71.3986,71.4824,16899.0
2016-03-28 14:20:00,76.72,76.82,76.72,76.73,5498.0,71.4451,71.5382,71.4451,71.4544,5498.0
2016-03-28 14:25:00,76.71,76.73,76.65,76.67,8492.0,71.4358,71.4544,71.3799,71.3986,8492.0
2016-03-28 14:30:00,76.64,76.67,76.61,76.61,4858.0,71.3706,71.3986,71.3427,71.3427,4858.0
2016-03-28 14:35:00,76.61,76.73,76.61,76.73,11261.0,71.3427,71.4544,71.3427,71.4544,11261.0
2016-03-28 14:40:00,76.72,76.73,76.62,76.69,9240.0,71.4451,71.4544,71.352,71.4172,9240.0
2016-03-28 14:45:00,76.69,76.69,76.63,76.63,15326.0,71.4172,71.4172,71.3613,71.3613,15326.0
2016-03-28 14:50:00,76.65,76.68,76.6,76.63,9940.0,71.3799,71.4079,71.3334,71.3613,9940.0
2016-03-28 14:55:00,76.63,76.69,76.59,76.65,11925.0,71.3613,71.4172,71.3241,71.3799,11925.0
2016-03-28 15:00:00,76.67,76.75,76.65,76.65,29694.0,71.3986,71.4731,71.3799,71.3799,29694.0
2016-03-28 15:05:00,76.65,76.8,76.65,76.79,15607.0,71.3799,71.5196,71.3799,71.5103,15607.0
2016-03-28 15:10:00,76.79,76.9,76.77,76.84,13821.0,71.5103,71.6127,71.4917,71.5569,13821.0
2016-03-28 15:15:00,76.85,76.86,76.81,76.82,9425.0,71.5662,71.5755,71.5289,71.5382,9425.0
2016-03-28 15:20:00,76.81,76.89,76.81,76.83,15720.0,71.5289,71.6034,71.5289,71.5476,15720.0
2016-03-28 15:25:00,76.81,76.83,76.74,76.82,16535.0,71.5289,71.5476,71.4637,71.5382,16535.0
2016-03-28 15:30:00,76.8,76.82,76.73,76.77,17372.0,71.5196,71.5382,71.4544,71.4917,17372.0
2016-03-28 15:35:00,76.75,76.78,76.66,76.77,20839.0,71.4731,71.501,71.3892,71.4917,20839.0
2016-03-28 15:40:00,76.78,76.82,76.73,76.76,31442.0,71.501,71.5382,71.4544,71.4824,31442.0
2016-03-28 15:45:00,76.75,76.75,76.6,76.65,26644.0,71.4731,71.4731,71.3334,71.3799,26644.0
2016-03-28 15:50:00,76.64,76.64,76.52,76.54,33943.0,71.3706,71.3706,71.2589,71.2775,33943.0
2016-03-28 15:55:00,76.52,76.53,76.41,76.44,66271.0,71.2589,71.2682,71.1564,71.1844,66271.0
2016-03-29 09:30:00,76.05,76.4,76.0,76.36,21253.0,70.8212,71.1471,70.7746,71.1099,21253.0
2016-03-29 09:35:00,76.36,76.58,76.29,76.43,13222.0,71.1099,71.3147,71.0447,71.1751,13222.0
2016-03-29 09:40:00,76.39,76.65,76.31,76.65,15495.0,71.1378,71.3799,71.0633,71.3799,15495.0
2016-03-29 09:45:00,76.67,76.82,76.47,76.56,15013.0,71.3986,71.5382,71.2123,71.2961,15013.0
2016-03-29 09:50:00,76.53,76.53,76.25,76.34,27409.0,71.2682,71.2682,71.0074,71.0912,27409.0
2016-03-29 09:55:00,76.41,76.59,76.26,76.36,35982.0,71.1564,71.3241,71.0167,71.1099,35982.0
2016-03-29 10:00:00,76.5,76.61,76.35,76.52,14170.0,71.2402,71.3427,71.1006,71.2589,14170.0
2016-03-29 10:05:00,76.51,76.66,76.5,76.6,22978.0,71.2496,71.3892,71.2402,71.3334,22978.0
2016-03-29 10:10:00,76.62,76.62,76.34,76.42,9993.0,71.352,71.352,71.0912,71.1657,9993.0
2016-03-29 10:15:00,76.4,76.65,76.32,76.58,16397.0,71.1471,71.3799,71.0726,71.3147,16397.0
2016-03-29 10:20:00,76.58,76.68,76.53,76.68,22998.0,71.3147,71.4079,71.2682,71.4079,22998.0
2016-03-29 10:25:00,76.67,76.67,76.45,76.51,8701.0,71.3986,71.3986,71.1937,71.2496,8701.0
2016-03-29 10:30:00,76.53,76.58,76.46,76.51,13545.0,71.2682,71.3147,71.203,71.2496,13545.0
2016-03-29 10:35:00,76.52,76.57,76.43,76.49,9708.0,71.2589,71.3054,71.1751,71.2309,9708.0
2016-03-29 10:40:00,76.51,76.56,76.44,76.47,12351.0,71.2496,71.2961,71.1844,71.2123,12351.0
2016-03-29 10:45:00,76.49,76.63,76.48,76.5,10422.0,71.2309,71.3613,71.2216,71.2402,10422.0
2016-03-29 10:50:00,76.51,76.51,76.32,76.38,12449.0,71.2496,71.2496,71.0726,71.1285,12449.0
2016-03-29 10:55:00,76.39,76.48,76.39,76.42,12849.0,71.1378,71.2216,71.1378,71.1657,12849.0
2016-03-29 11:00:00,76.43,76.47,76.36,76.4,26668.0,71.1751,71.2123,71.1099,71.1471,26668.0
2016-03-29 11:05:00,76.43,76.53,76.42,76.51,29928.0,71.1751,71.2682,71.1657,71.2496,29928.0
2016-03-29 11:10:00,76.49,76.56,76.42,76.54,45200.0,71.2309,71.2961,71.1657,71.2775,45200.0
2016-03-29 11:15:00,76.59,76.59,76.5,76.51,9365.0,71.3241,71.3241,71.2402,71.2496,9365.0
2016-03-29 11:20:00,76.51,76.54,76.45,76.49,9109.0,71.2496,71.2775,71.1937,71.2309,9109.0
2016-03-29 11:25:00,76.5,76.55,76.48,76.53,19066.0,71.2402,71.2868,71.2216,71.2682,19066.0
2016-03-29 11:30:00,76.55,76.55,76.42,76.48,18338.0,71.2868,71.2868,71.1657,71.2216,18338.0
2016-03-29 11:35:00,76.48,76.48,76.41,76.46,12361.0,71.2216,71.2216,71.1564,71.203,12361.0
2016-03-29 11:40:00,76.48,76.56,76.47,76.55,15011.0,71.2216,71.2961,71.2123,71.2868,15011.0
2016-03-29 11:45:00,76.54,76.54,76.45,76.49,13530.0,71.2775,71.2775,71.1937,71.2309,13530.0
2016-03-29 11:50:00,76.48,76.59,76.47,76.49,14564.0,71.2216,71.3241,71.2123,71.2309,14564.0
2016-03-29 11:55:00,76.51,76.56,76.43,76.45,12477.0,71.2496,71.2961,71.1751,71.1937,12477.0
2016-03-29 12:00:00,76.47,76.47,76.4,76.43,7455.0,71.2123,71.2123,71.1471,71.1751,7455.0
2016-03-29 12:05:00,76.42,76.43,76.35,76.39,11592.0,71.1657,71.1751,71.1006,71.1378,11592.0
2016-03-29 12:10:00,76.4,76.4,76.35,76.35,5175.0,71.1471,71.1471,71.1006,71.1006,5175.0
2016-03-29 12:15:00,76.35,76.4,76.35,76.39,9298.0,71.1006,71.1471,71.1006,71.1378,9298.0
2016-03-29 12:20:00,76.4,76.66,76.4,76.52,22179.0,71.1471,71.3892,71.1471,71.2589,22179.0
2016-03-29 12:25:00,76.55,76.75,76.5,76.69,7997.0,71.2868,71.4731,71.2402,71.4172,7997.0
2016-03-29 12:30:00,76.74,76.77,76.62,76.62,5826.0,71.4637,71.4917,71.352,71.352,5826.0
2016-03-29 12:35:00,76.67,76.67,76.5,76.63,17268.0,71.3986,71.3986,71.2402,71.3613,17268.0
2016-03-29 12:40:00,76.63,77.01,76.63,76.99,23628.0,71.3613,71.7152,71.3613,71.6966,23628.0
2016-03-29 12:45:00,77.0,77.06,76.98,77.01,19238.0,71.7059,71.7617,71.6872,71.7152,19238.0
2016-03-29 12:50:00,77.02,77.05,76.99,77.0,6760.0,71.7245,71.7524,71.6966,71.7059,6760.0
2016-03-29 12:55:00,76.98,77.02,76.85,76.94,38143.0,71.6872,71.7245,71.5662,71.65,38143.0
2016-03-29 13:00:00,76.94,77.01,76.87,77.0,40438.0,71.65,71.7152,71.5848,71.7059,40438.0
2016-03-29 13:05:00,77.0,77.0,76.89,76.99,18265.0,71.7059,71.7059,71.6034,71.6966,18265.0
2016-03-29 13:10:00,77.0,77.02,76.96,76.97,10122.0,71.7059,71.7245,71.6686,71.6779,10122.0
2016-03-29 13:15:00,76.97,77.09,76.97,77.06,13770.0,71.6779,71.7897,71.6779,71.7617,13770.0
2016-03-29 13:20:00,77.04,77.05,76.77,76.79,31416.0,71.7431,71.7524,71.4917,71.5103,31416.0
2016-03-29 13:25:00,76.82,76.88,76.81,76.85,9565.0,71.5382,71.5941,71.5289,71.5662,9565.0
2016-03-29 13:30:00,76.87,76.87,76.78,76.79,21217.0,71.5848,71.5848,71.501,71.5103,21217.0
2016-03-29 13:35:00,76.8,76.84,76.74,76.83,13219.0,71.5196,71.5569,71.4637,71.5476,13219.0
2016-03-29 13:40:00,76.83,76.92,76.82,76.88,11074.0,71.5476,71.6314,71.5382,71.5941,11074.0
2016-03-29 13:45:00,76.91,76.96,76.9,76.91,15063.0,71.6221,71.6686,71.6127,71.6221,15063.0
2016-03-29 13:50:00,76.93,76.97,76.82,76.82,11679.0,71.6407,71.6779,71.5382,71.5382,11679.0
2016-03-29 13:55:00,76.78,76.84,76.74,76.76,30056.0,71.501,71.5569,71.4637,71.4824,30056.0
2016-03-29 14:00:00,76.76,77.0,76.75,77.0,20956.0,71.4824,71.7059,71.4731,71.7059,20956.0
2016-03-29 14:05:00,77.03,77.07,76.9,77.04,18098.0,71.7338,71.7711,71.6127,71.7431,18098.0
2016-03-29 14:10:00,77.04,77.12,77.01,77.01,16142.0,71.7431,71.8176,71.7152,71.7152,16142.0
2016-03-29 14:15:00,77.02,77.23,77.02,77.22,32853.0,71.7245,71.9201,71.7245,71.9107,32853.0
2016-03-29 14:20:00,77.23,77.32,77.22,77.3,32613.0,71.9201,72.0039,71.9107,71.9852,32613.0
2016-03-29 14:25:00,77.32,77.44,77.31,77.39,32610.0,72.0039,72.1156,71.9946,72.0691,32610.0
2016-03-29 14:30:00,77.39,77.48,77.35,77.48,45552.0,72.0691,72.1529,72.0318,72.1529,45552.0
2016-03-29 14:35:00,77.47,77.54,77.47,77.49,24668.0,72.1436,72.2087,72.1436,72.1622,24668.0
2016-03-29 14:40:00,77.48,77.5,77.39,77.39,10635.0,72.1529,72.1715,72.0691,72.0691,10635.0
2016-03-29 14:45:00,77.39,77.44,77.34,77.37,20427.0,72.0691,72.1156,72.0225,72.0504,20427.0
2016-03-29 14:50:00,77.38,77.39,77.32,77.35,19473.0,72.0597,72.0691,72.0039,72.0318,19473.0
2016-03-29 14:55:00,77.36,77.4,77.28,77.34,57896.0,72.0411,72.0784,71.9666,72.0225,57896.0
2016-03-29 15:00:00,77.33,77.38,77.3,77.38,12565.0,72.0132,72.0597,71.9852,72.0597,12565.0
2016-03-29 15:05:00,77.38,77.43,77.36,77.39,12589.0,72.0597,72.1063,72.0411,72.0691,12589.0
2016-03-29 15:10:00,77.39,77.42,77.37,77.39,10505.0,72.0691,72.097,72.0504,72.0691,10505.0
2016-03-29 15:15:00,77.37,77.38,77.31,77.38,19704.0,72.0504,72.0597,71.9946,72.0597,19704.0
2016-03-29 15:20:00,77.38,77.44,77.37,77.44,14314.0,72.0597,72.1156,72.0504,72.1156,14314.0
2016-03-29 15:25:00,77.45,77.45,77.38,77.41,18818.0,72.1249,72.1249,72.0597,72.0877,18818.0
2016-03-29 15:30:00,77.4,77.41,77.31,77.34,32592.0,72.0784,72.0877,71.9946,72.0225,32592.0
2016-03-29 15:35:00,77.34,77.52,77.34,77.47,23737.0,72.0225,72.1901,72.0225,72.1436,23737.0
2016-03-29 15:40:00,77.48,77.52,77.4,77.42,32468.0,72.1529,72.1901,72.0784,72.097,32468.0
2016-03-29 15:45:00,77.41,77.47,77.37,77.47,29665.0,72.0877,72.1436,72.0504,72.1436,29665.0
2016-03-29 15:50:00,77.46,77.56,77.42,77.55,53458.0,72.1342,72.2274,72.097,72.2181,53458.0
2016-03-29 15:55:00,77.54,77.61,77.49,77.57,76188.0,72.2087,72.2739,72.1622,72.2367,76188.0
2016-03-30 09:30:00,78.0,79.0,77.94,78.81,57496.0,72.6371,73.5684,72.5812,73.3914,57496.0
2016-03-30 09:35:00,78.79,78.89,78.62,78.62,39505.0,73.3728,73.4659,73.2145,73.2145,39505.0
2016-03-30 09:40:00,78.61,78.72,78.56,78.65,16160.0,73.2052,73.3076,73.1586,73.2424,16160.0
2016-03-30 09:45:00,78.61,78.67,78.46,78.49,25837.0,73.2052,73.261,73.0655,73.0934,25837.0
2016-03-30 09:50:00,78.51,78.58,78.11,78.11,38142.0,73.112,73.1772,72.7396,72.7396,38142.0
2016-03-30 09:55:00,78.13,78.13,77.69,77.73,70117.0,72.7582,72.7582,72.3484,72.3857,70117.0
2016-03-30 10:00:00,77.75,77.78,77.5,77.5,31999.0,72.4043,72.4322,72.1715,72.1715,31999.0
2016-03-30 10:05:00,77.52,77.76,77.52,77.58,24310.0,72.1901,72.4136,72.1901,72.246,24310.0
2016-03-30 10:10:00,77.6,77.64,77.5,77.54,41482.0,72.2646,72.3019,72.1715,72.2087,41482.0
2016-03-30 10:15:00,77.56,77.67,77.3,77.39,41187.0,72.2274,72.3298,71.9852,72.0691,41187.0
2016-03-30 10:20:00,77.38,77.4,77.15,77.15,60881.0,72.0597,72.0784,71.8456,71.8456,60881.0
2016-03-30 10:25:00,77.17,77.57,77.17,77.54,14680.0,71.8642,72.2367,71.8642,72.2087,14680.0
2016-03-30 10:30:00,77.55,77.64,77.47,77.5,26455.0,72.2181,72.3019,72.1436,72.1715,26455.0
2016-03-30 10:35:00,77.5,77.65,77.46,77.52,17947.0,72.1715,72.3112,72.1342,72.1901,17947.0
2016-03-30 10:40:00,77.53,77.76,77.53,77.71,13425.0,72.1994,72.4136,72.1994,72.3671,13425.0
2016-03-30 10:45:00,77.7,77.75,77.51,77.53,13430.0,72.3577,72.4043,72.1808,72.1994,13430.0
2016-03-30 10:50:00,77.53,77.72,77.46,77.68,14165.0,72.1994,72.3764,72.1342,72.3391,14165.0
2016-03-30 10:55:00,77.69,77.69,77.49,77.49,10326.0,72.3484,72.3484,72.1622,72.1622,10326.0
2016-03-30 11:00:00,77.5,77.79,77.47,77.78,14242.0,72.1715,72.4416,72.1436,72.4322,14242.0
2016-03-30 11:05:00,77.81,77.81,77.62,77.62,12280.0,72.4602,72.4602,72.2832,72.2832,12280.0
2016-03-30 11:10:00,77.64,77.69,77.54,77.55,38842.0,72.3019,72.3484,72.2087,72.2181,38842.0
2016-03-30 11:15:00,77.55,77.68,77.51,77.54,34887.0,72.2181,72.3391,72.1808,72.2087,34887.0
2016-03-30 11:20:00,77.53,77.7,77.53,77.6,15051.0,72.1994,72.3577,72.1994,72.2646,15051.0
2016-03-30 11:25:00,77.61,77.85,77.61,77.77,14246.0,72.2739,72.4974,72.2739,72.4229,14246.0
2016-03-30 11:30:00,77.77,77.79,77.65,77.73,12023.0,72.4229,72.4416,72.3112,72.3857,12023.0
2016-03-30 11:35:00,77.73,77.76,77.59,77.61,16397.0,72.3857,72.4136,72.2553,72.2739,16397.0
2016-03-30 11:40:00,77.63,77.76,77.54,77.74,26091.0,72.2926,72.4136,72.2087,72.395,26091.0
2016-03-30 11:45:00,77.76,77.81,77.68,77.75,37383.0,72.4136,72.4602,72.3391,72.4043,37383.0
2016-03-30 11:50:00,77.75,77.91,77.74,77.88,23333.0,72.4043,72.5533,72.395,72.5254,23333.0
2016-03-30 11:55:00,77.88,77.88,77.76,77.76,13882.0,72.5254,72.5254,72.4136,72.4136,13882.0
2016-03-30 12:00:00,77.8,77.81,77.71,77.76,15139.0,72.4509,72.4602,72.3671,72.4136,15139.0
2016-03-30 12:05:00,77.77,77.83,77.71,77.76,13879.0,72.4229,72.4788,72.3671,72.4136,13879.0
2016-03-30 12:10:00,77.75,78.11,77.75,78.08,13625.0,72.4043,72.7396,72.4043,72.7116,13625.0
2016-03-30 12:15:00,78.09,78.18,78.0,78.03,21034.0,72.7209,72.8047,72.6371,72.6651,21034.0
2016-03-30 12:20:00,78.03,78.09,77.8,77.83,13352.0,72.6651,72.7209,72.4509,72.4788,13352.0
2016-03-30 12:25:00,77.83,78.07,77.83,77.98,9997.0,72.4788,72.7023,72.4788,72.6185,9997.0
2016-03-30 12:30:00,77.99,78.08,77.94,78.08,10947.0,72.6278,72.7116,72.5812,72.7116,10947.0
2016-03-30 12:35:00,78.08,78.11,77.87,77.97,11642.0,72.7116,72.7396,72.5161,72.6092,11642.0
2016-03-30 12:40:00,77.96,78.01,77.84,77.94,11740.0,72.5999,72.6464,72.4881,72.5812,11740.0
2016-03-30 12:45:00,77.93,78.12,77.92,78.12,9954.0,72.5719,72.7489,72.5626,72.7489,9954.0
2016-03-30 12:50:00,78.14,78.17,78.05,78.05,12448.0,72.7675,72.7954,72.6837,72.6837,12448.0
2016-03-30 12:55:00,78.04,78.18,78.02,78.06,10377.0,72.6744,72.8047,72.6557,72.693,10377.0
2016-03-30 13:00:00,78.07,78.07,77.91,77.91,13700.0,72.7023,72.7023,72.5533,72.5533,13700.0
2016-03-30 13:05:00,77.91,77.92,77.81,77.85,11507.0,72.5533,72.5626,72.4602,72.4974,11507.0
2016-03-30 13:10:00,77.86,77.93,77.82,77.87,13371.0,72.5067,72.5719,72.4695,72.5161,13371.0
2016-03-30 13:15:00,77.85,77.93,77.82,77.84,16178.0,72.4974,72.5719,72.4695,72.4881,16178.0
2016-03-30 13:20:00,77.84,77.95,77.8,77.95,14162.0,72.4881,72.5906,72.4509,72.5906,14162.0
2016-03-30 13:25:00,77.96,78.02,77.92,77.94,10403.0,72.5999,72.6557,72.5626,72.5812,10403.0
2016-03-30 13:30:00,77.92,77.98,77.86,77.97,13104.0,72.5626,72.6185,72.5067,72.6092,13104.0
2016-03-30 13:35:00,77.95,78.05,77.94,77.98,11320.0,72.5906,72.6837,72.5812,72.6185,11320.0
2016-03-30 13:40:00,78.01,78.16,77.96,78.13,11985.0,72.6464,72.7861,72.5999,72.7582,11985.0
2016-03-30 13:45:00,78.13,78.21,78.12,78.2,11558.0,72.7582,72.8327,72.7489,72.8234,11558.0
2016-03-30 13:50:00,78.22,78.25,78.1,78.12,13456.0,72.842,72.8699,72.7302,72.7489,13456.0
2016-03-30 13:55:00,78.15,78.19,78.11,78.15,17786.0,72.7768,72.814,72.7396,72.7768,17786.0
2016-03-30 14:00:00,78.13,78.22,78.11,78.18,14168.0,72.7582,72.842,72.7396,72.8047,14168.0
2016-03-30 14:05:00,78.19,78.27,78.16,78.16,18440.0,72.814,72.8885,72.7861,72.7861,18440.0
2016-03-30 14:10:00,78.16,78.16,78.02,78.04,10358.0,72.7861,72.7861,72.6557,72.6744,10358.0
2016-03-30 14:15:00,78.04,78.16,78.02,78.15,16201.0,72.6744,72.7861,72.6557,72.7768,16201.0
2016-03-30 14:20:00,78.15,78.33,78.1,78.27,137896.0,72.7768,72.9444,72.7302,72.8885,137896.0
2016-03-30 14:25:00,78.3,78.46,78.26,78.41,28831.0,72.9165,73.0655,72.8792,73.0189,28831.0
2016-03-30 14:30:00,78.4,78.45,78.24,78.28,17599.0,73.0096,73.0562,72.8606,72.8979,17599.0
2016-03-30 14:35:00,78.3,78.32,78.21,78.3,15420.0,72.9165,72.9351,72.8327,72.9165,15420.0
2016-03-30 14:40:00,78.3,78.31,78.18,78.26,25404.0,72.9165,72.9258,72.8047,72.8792,25404.0
2016-03-30 14:45:00,78.24,78.33,78.22,78.29,16894.0,72.8606,72.9444,72.842,72.9072,16894.0
2016-03-30 14:50:00,78.29,78.42,78.28,78.38,22739.0,72.9072,73.0282,72.8979,72.991,22739.0
2016-03-30 14:55:00,78.37,78.44,78.34,78.44,30287.0,72.9817,73.0469,72.9537,73.0469,30287.0
2016-03-30 15:00:00,78.44,78.45,78.38,78.42,26974.0,73.0469,73.0562,72.991,73.0282,26974.0
2016-03-30 15:05:00,78.42,78.47,78.36,78.43,27214.0,73.0282,73.0748,72.9724,73.0375,27214.0
2016-03-30 15:10:00,78.42,78.49,78.4,78.46,17976.0,73.0282,73.0934,73.0096,73.0655,17976.0
2016-03-30 15:15:00,78.47,78.49,78.38,78.45,22959.0,73.0748,73.0934,72.991,73.0562,22959.0
2016-03-30 15:20:00,78.46,78.46,78.38,78.41,17593.0,73.0655,73.0655,72.991,73.0189,17593.0
2016-03-30 15:25:00,78.41,78.42,78.32,78.34,29559.0,73.0189,73.0282,72.9351,72.9537,29559.0
2016-03-30 15:30:00,78.35,78.37,78.25,78.26,23950.0,72.963,72.9817,72.8699,72.8792,23950.0
2016-03-30 15:35:00,78.27,78.29,78.2,78.27,33185.0,72.8885,72.9072,72.8234,72.8885,33185.0
2016-03-30 15:40:00,78.28,78.29,78.19,78.2,35722.0,72.8979,72.9072,72.814,72.8234,35722.0
2016-03-30 15:45:00,78.2,78.21,78.12,78.12,26641.0,72.8234,72.8327,72.7489,72.7489,26641.0
2016-03-30 15:50:00,78.13,78.21,78.1,78.11,32663.0,72.7582,72.8327,72.7302,72.7396,32663.0
2016-03-30 15:55:00,78.1,78.15,78.06,78.12,67274.0,72.7302,72.7768,72.693,72.7489,67274.0
2016-03-31 09:30:00,77.92,78.16,77.84,78.16,37249.0,72.5626,72.7861,72.4881,72.7861,37249.0
2016-03-31 09:35:00,78.14,78.14,77.93,78.04,17579.0,72.7675,72.7675,72.5719,72.6744,17579.0
2016-03-31 09:40:00,78.08,78.17,77.96,78.17,13317.0,72.7116,72.7954,72.5999,72.7954,13317.0
2016-03-31 09:45:00,78.19,78.27,77.96,78.02,66762.0,72.814,72.8885,72.5999,72.6557,66762.0
2016-03-31 09:50:00,78.04,78.41,78.0,78.25,24596.0,72.6744,73.0189,72.6371,72.8699,24596.0
2016-03-31 09:55:00,78.23,78.59,78.14,78.57,29655.0,72.8513,73.1865,72.7675,73.1679,29655.0
2016-03-31 10:00:00,78.51,78.51,78.11,78.12,13813.0,73.112,73.112,72.7396,72.7489,13813.0
2016-03-31 10:05:00,78.11,78.23,78.01,78.07,30433.0,72.7396,72.8513,72.6464,72.7023,30433.0
2016-03-31 10:10:00,78.03,78.23,78.03,78.16,34018.0,72.6651,72.8513,72.6651,72.7861,34018.0
2016-03-31 10:15:00,78.16,78.19,78.07,78.13,78687.0,72.7861,72.814,72.7023,72.7582,78687.0
2016-03-31 10:20:00,78.17,78.59,78.15,78.35,16707.0,72.7954,73.1865,72.7768,72.963,16707.0
2016-03-31 10:25:00,78.34,78.48,78.25,78.26,17601.0,72.9537,73.0841,72.8699,72.8792,17601.0
2016-03-31 10:30:00,78.25,78.26,78.01,78.02,21416.0,72.8699,72.8792,72.6464,72.6557,21416.0
2016-03-31 10:35:00,78.04,78.26,78.03,78.12,37627.0,72.6744,72.8792,72.6651,72.7489,37627.0
2016-03-31 10:40:00,78.14,78.22,78.09,78.11,27828.0,72.7675,72.842,72.7209,72.7396,27828.0
2016-03-31 10:45:00,78.12,78.16,78.1,78.11,16655.0,72.7489,72.7861,72.7302,72.7396,16655.0
2016-03-31 10:50:00,78.11,78.21,78.11,78.18,14740.0,72.7396,72.8327,72.7396,72.8047,14740.0
2016-03-31 10:55:00,78.18,78.21,78.07,78.11,12750.0,72.8047,72.8327,72.7023,72.7396,12750.0
2016-03-31 11:00:00,78.11,78.32,78.11,78.17,11315.0,72.7396,72.9351,72.7396,72.7954,11315.0
2016-03-31 11:05:00,78.14,78.18,78.11,78.11,13078.0,72.7675,72.8047,72.7396,72.7396,13078.0
2016-03-31 11:10:00,78.11,78.24,78.11,78.24,10271.0,72.7396,72.8606,72.7396,72.8606,10271.0
2016-03-31 11:15:00,78.25,78.28,78.12,78.13,16219.0,72.8699,72.8979,72.7489,72.7582,16219.0
2016-03-31 11:20:00,78.12,78.16,78.1,78.16,10127.0,72.7489,72.7861,72.7302,72.7861,10127.0
2016-03-31 11:25:00,78.18,78.18,78.06,78.09,7846.0,72.8047,72.8047,72.693,72.7209,7846.0
2016-03-31 11:30:00,78.09,78.18,78.07,78.08,10158.0,72.7209,72.8047,72.7023,72.7116,10158.0
2016-03-31 11:35:00,78.08,78.19,78.08,78.18,10135.0,72.7116,72.814,72.7116,72.8047,10135.0
2016-03-31 11:40:00,78.18,78.32,78.18,78.31,8803.0,72.8047,72.9351,72.8047,72.9258,8803.0
2016-03-31 11:45:00,78.32,78.41,78.3,78.38,6181.0,72.9351,73.0189,72.9165,72.991,6181.0
2016-03-31 11:50:00,78.38,78.53,78.37,78.51,13108.0,72.991,73.1307,72.9817,73.112,13108.0
2016-03-31 11:55:00,78.52,78.61,78.52,78.58,9848.0,73.1214,73.2052,73.1214,73.1772,9848.0
2016-03-31 12:00:00,78.57,78.7,78.56,78.7,98936.0,73.1679,73.289,73.1586,73.289,98936.0
2016-03-31 12:05:00,78.69,78.7,78.55,78.61,12266.0,73.2797,73.289,73.1493,73.2052,12266.0
2016-03-31 12:10:00,78.58,78.7,78.58,78.69,11205.0,73.1772,73.289,73.1772,73.2797,11205.0
2016-03-31 12:15:00,78.69,78.7,78.53,78.58,12264.0,73.2797,73.289,73.1307,73.1772,12264.0
2016-03-31 12:20:00,78.57,78.6,78.55,78.58,12965.0,73.1679,73.1959,73.1493,73.1772,12965.0
2016-03-31 12:25:00,78.58,78.67,78.58,78.61,12277.0,73.1772,73.261,73.1772,73.2052,12277.0
2016-03-31 12:30:00,78.59,78.6,78.41,78.51,19946.0,73.1865,73.1959,73.0189,73.112,19946.0
2016-03-31 12:35:00,78.51,78.51,78.41,78.44,13353.0,73.112,73.112,73.0189,73.0469,13353.0
2016-03-31 12:40:00,78.44,78.52,78.4,78.51,25708.0,73.0469,73.1214,73.0096,73.112,25708.0
2016-03-31 12:45:00,78.51,78.57,78.4,78.4,19253.0,73.112,73.1679,73.0096,73.0096,19253.0
2016-03-31 12:50:00,78.4,78.53,78.4,78.53,22556.0,73.0096,73.1307,73.0096,73.1307,22556.0
2016-03-31 12:55:00,78.52,78.52,78.35,78.39,15729.0,73.1214,73.1214,72.963,73.0003,15729.0
2016-03-31 13:00:00,78.39,78.43,78.37,78.42,8476.0,73.0003,73.0375,72.9817,73.0282,8476.0
2016-03-31 13:05:00,78.42,78.57,78.42,78.52,10409.0,73.0282,73.1679,73.0282,73.1214,10409.0
2016-03-31 13:10:00,78.54,78.57,78.39,78.39,10174.0,73.14,73.1679,73.0003,73.0003,10174.0
2016-03-31 13:15:00,78.39,78.39,78.32,78.32,7678.0,73.0003,73.0003,72.9351,72.9351,7678.0
2016-03-31 13:20:00,78.32,78.36,78.27,78.31,8926.0,72.9351,72.9724,72.8885,72.9258,8926.0
2016-03-31 13:25:00,78.31,78.33,78.2,78.22,39897.0,72.9258,72.9444,72.8234,72.842,39897.0
2016-03-31 13:30:00,78.21,78.21,78.09,78.09,26000.0,72.8327,72.8327,72.7209,72.7209,26000.0
2016-03-31 13:35:00,78.07,78.16,78.04,78.06,14114.0,72.7023,72.7861,72.6744,72.693,14114.0
2016-03-31 13:40:00,78.07,78.08,77.99,78.0,10661.0,72.7023,72.7116,72.6278,72.6371,10661.0
2016-03-31 13:45:00,78.0,78.04,77.96,78.01,24575.0,72.6371,72.6744,72.5999,72.6464,24575.0
2016-03-31 13:50:00,78.01,78.12,77.99,78.1,11973.0,72.6464,72.7489,72.6278,72.7302,11973.0
2016-03-31 13:55:00,78.11,78.13,77.99,78.03,31237.0,72.7396,72.7582,72.6278,72.6651,31237.0
2016-03-31 14:00:00,78.02,78.05,77.98,78.03,15345.0,72.6557,72.6837,72.6185,72.6651,15345.0
2016-03-31 14:05:00,78.0,78.01,77.94,78.0,33325.0,72.6371,72.6464,72.5812,72.6371,33325.0
2016-03-31 14:10:00,78.0,78.11,77.99,78.09,15101.0,72.6371,72.7396,72.6278,72.7209,15101.0
2016-03-31 14:15:00,78.1,78.19,78.07,78.13,14754.0,72.7302,72.814,72.7023,72.7582,14754.0
2016-03-31 14:20:00,78.15,78.15,77.99,78.05,24354.0,72.7768,72.7768,72.6278,72.6837,24354.0
2016-03-31 14:25:00,78.04,78.07,77.99,77.99,28090.0,72.6744,72.7023,72.6278,72.6278,28090.0
2016-03-31 14:30:00,77.99,78.07,77.99,78.05,21093.0,72.6278,72.7023,72.6278,72.6837,21093.0
2016-03-31 14:35:00,78.03,78.05,77.98,78.0,18536.0,72.6651,72.6837,72.6185,72.6371,18536.0
2016-03-31 14:40:00,77.99,78.03,77.98,77.99,20554.0,72.6278,72.6651,72.6185,72.6278,20554.0
2016-03-31 14:45:00,78.0,78.1,78.0,78.03,18890.0,72.6371,72.7302,72.6371,72.6651,18890.0
2016-03-31 14:50:00,78.02,78.06,77.99,78.06,16524.0,72.6557,72.693,72.6278,72.693,16524.0
2016-03-31 14:55:00,78.06,78.07,77.99,78.0,21755.0,72.693,72.7023,72.6278,72.6371,21755.0
2016-03-31 15:00:00,78.0,78.11,77.99,78.11,15118.0,72.6371,72.7396,72.6278,72.7396,15118.0
2016-03-31 15:05:00,78.11,78.14,78.07,78.11,17710.0,72.7396,72.7675,72.7023,72.7396,17710.0
2016-03-31 15:10:00,78.1,78.15,78.04,78.15,14198.0,72.7302,72.7768,72.6744,72.7768,14198.0
2016-03-31 15:15:00,78.16,78.17,78.07,78.09,14099.0,72.7861,72.7954,72.7023,72.7209,14099.0
2016-03-31 15:20:00,78.1,78.32,78.1,78.31,20144.0,72.7302,72.9351,72.7302,72.9258,20144.0
2016-03-31 15:25:00,78.31,78.31,78.22,78.22,20596.0,72.9258,72.9258,72.842,72.842,20596.0
2016-03-31 15:30:00,78.23,78.27,78.18,78.21,26006.0,72.8513,72.8885,72.8047,72.8327,26006.0
2016-03-31 15:35:00,78.22,78.3,78.2,78.23,34134.0,72.842,72.9165,72.8234,72.8513,34134.0
2016-03-31 15:40:00,78.23,78.25,78.12,78.21,45112.0,72.8513,72.8699,72.7489,72.8327,45112.0
2016-03-31 15:45:00,78.22,78.37,78.21,78.31,46457.0,72.842,72.9817,72.8327,72.9258,46457.0
2016-03-31 15:50:00,78.31,78.31,78.24,78.25,44963.0,72.9258,72.9258,72.8606,72.8699,44963.0
2016-03-31 15:55:00,78.25,78.25,78.0,78.06,133905.0,72.8699,72.8699,72.6371,72.693,133905.0
2016-04-01 09:30:00,77.82,77.9,77.36,77.36,97115.0,72.4695,72.544,72.0411,72.0411,97115.0
2016-04-01 09:35:00,77.35,77.39,77.21,77.33,77926.0,72.0318,72.0691,71.9014,72.0132,77926.0
2016-04-01 09:40:00,77.3,77.36,77.11,77.3,18412.0,71.9852,72.0411,71.8083,71.9852,18412.0
2016-04-01 09:45:00,77.3,77.89,77.21,77.8,18897.0,71.9852,72.5347,71.9014,72.4509,18897.0
2016-04-01 09:50:00,77.8,78.08,77.71,78.05,26761.0,72.4509,72.7116,72.3671,72.6837,26761.0
2016-04-01 09:55:00,78.05,78.12,77.73,78.03,50385.0,72.6837,72.7489,72.3857,72.6651,50385.0
2016-04-01 10:00:00,78.02,78.18,77.89,78.18,21839.0,72.6557,72.8047,72.5347,72.8047,21839.0
2016-04-01 10:05:00,78.18,78.56,78.13,78.4,28642.0,72.8047,73.1586,72.7582,73.0096,28642.0
2016-04-01 10:10:00,78.4,78.52,78.28,78.33,26025.0,73.0096,73.1214,72.8979,72.9444,26025.0
2016-04-01 10:15:00,78.33,78.45,78.16,78.23,13519.0,72.9444,73.0562,72.7861,72.8513,13519.0
2016-04-01 10:20:00,78.24,78.33,78.22,78.25,8743.0,72.8606,72.9444,72.842,72.8699,8743.0
2016-04-01 10:25:00,78.29,78.35,78.12,78.29,67493.0,72.9072,72.963,72.7489,72.9072,67493.0
2016-04-01 10:30:00,78.28,78.48,78.26,78.35,29677.0,72.8979,73.0841,72.8792,72.963,29677.0
2016-04-01 10:35:00,78.35,78.47,78.28,78.3,17432.0,72.963,73.0748,72.8979,72.9165,17432.0
2016-04-01 10:40:00,78.32,78.4,78.23,78.3,22402.0,72.9351,73.0096,72.8513,72.9165,22402.0
2016-04-01 10:45:00,78.29,78.38,78.24,78.3,16107.0,72.9072,72.991,72.8606,72.9165,16107.0
2016-04-01 10:50:00,78.28,78.28,78.16,78.17,16095.0,72.8979,72.8979,72.7861,72.7954,16095.0
2016-04-01 10:55:00,78.13,78.42,78.13,78.41,15855.0,72.7582,73.0282,72.7582,73.0189,15855.0
2016-04-01 11:00:00,78.4,78.49,78.3,78.49,13341.0,73.0096,73.0934,72.9165,73.0934,13341.0
2016-04-01 11:05:00,78.49,78.49,78.38,78.46,37785.0,73.0934,73.0934,72.991,73.0655,37785.0
2016-04-01 11:10:00,78.48,79.08,78.38,78.92,202507.0,73.0841,73.6429,72.991,73.4939,202507.0
2016-04-01 11:15:00,78.9,79.03,78.86,79.02,19133.0,73.4752,73.5963,73.438,73.587,19133.0
2016-04-01 11:20:00,78.99,79.05,78.91,78.98,19878.0,73.559,73.6149,73.4845,73.5497,19878.0
2016-04-01 11:25:00,79.01,79.01,78.76,78.76,19218.0,73.5777,73.5777,73.3449,73.3449,19218.0
2016-04-01 11:30:00,78.76,78.97,78.75,78.94,17464.0,73.3449,73.5404,73.3355,73.5125,17464.0
2016-04-01 11:35:00,78.92,79.09,78.91,79.06,29707.0,73.4939,73.6522,73.4845,73.6242,29707.0
2016-04-01 11:40:00,79.06,79.36,79.06,79.24,39251.0,73.6242,73.9036,73.6242,73.7919,39251.0
2016-04-01 11:45:00,79.24,79.26,79.07,79.09,21515.0,73.7919,73.8105,73.6335,73.6522,21515.0
2016-04-01 11:50:00,79.09,79.1,78.95,78.95,18910.0,73.6522,73.6615,73.5218,73.5218,18910.0
2016-04-01 11:55:00,78.96,78.97,78.86,78.9,11046.0,73.5311,73.5404,73.438,73.4752,11046.0
2016-04-01 12:00:00,78.87,78.99,78.82,78.84,10917.0,73.4473,73.559,73.4007,73.4194,10917.0
2016-04-01 12:05:00,78.84,78.84,78.7,78.71,9367.0,73.4194,73.4194,73.289,73.2983,9367.0
2016-04-01 12:10:00,78.69,78.77,78.59,78.73,12641.0,73.2797,73.3542,73.1865,73.3169,12641.0
2016-04-01 12:15:00,78.73,78.77,78.63,78.69,14424.0,73.3169,73.3542,73.2238,73.2797,14424.0
2016-04-01 12:20:00,78.68,78.72,78.59,78.7,10142.0,73.2704,73.3076,73.1865,73.289,10142.0
2016-04-01 12:25:00,78.69,78.83,78.69,78.83,8665.0,73.2797,73.41,73.2797,73.41,8665.0
2016-04-01 12:30:00,78.85,78.89,78.58,78.6,7679.0,73.4287,73.4659,73.1772,73.1959,7679.0
2016-04-01 12:35:00,78.6,78.68,78.56,78.68,12398.0,73.1959,73.2704,73.1586,73.2704,12398.0
2016-04-01 12:40:00,78.7,78.77,78.64,78.68,12445.0,73.289,73.3542,73.2331,73.2704,12445.0
2016-04-01 12:45:00,78.7,78.71,78.64,78.67,7593.0,73.289,73.2983,73.2331,73.261,7593.0
2016-04-01 12:50:00,78.66,78.66,78.56,78.59,10172.0,73.2517,73.2517,73.1586,73.1865,10172.0
2016-04-01 12:55:00,78.6,78.79,78.6,78.71,9880.0,73.1959,73.3728,73.1959,73.2983,9880.0
2016-04-01 13:00:00,78.7,78.76,78.64,78.68,12343.0,73.289,73.3449,73.2331,73.2704,12343.0
2016-04-01 13:05:00,78.68,78.68,78.59,78.64,15872.0,73.2704,73.2704,73.1865,73.2331,15872.0
2016-04-01 13:10:00,78.65,78.68,78.6,78.63,12054.0,73.2424,73.2704,73.1959,73.2238,12054.0
2016-04-01 13:15:00,78.65,78.74,78.61,78.73,10528.0,73.2424,73.3262,73.2052,73.3169,10528.0
2016-04-01 13:20:00,78.74,78.86,78.74,78.81,7868.0,73.3262,73.438,73.3262,73.3914,7868.0
2016-04-01 13:25:00,78.81,78.82,78.7,78.74,15629.0,73.3914,73.4007,73.289,73.3262,15629.0
2016-04-01 13:30:00,78.74,78.76,78.62,78.62,14951.0,73.3262,73.3449,73.2145,73.2145,14951.0
2016-04-01 13:35:00,78.61,78.62,78.54,78.58,12749.0,73.2052,73.2145,73.14,73.1772,12749.0
2016-04-01 13:40:00,78.59,78.73,78.56,78.73,16200.0,73.1865,73.3169,73.1586,73.3169,16200.0
2016-04-01 13:45:00,78.72,78.85,78.71,78.79,16359.0,73.3076,73.4287,73.2983,73.3728,16359.0
2016-04-01 13:50:00,78.78,78.78,78.62,78.69,22051.0,73.3635,73.3635,73.2145,73.2797,22051.0
2016-04-01 13:55:00,78.69,78.69,78.66,78.68,11285.0,73.2797,73.2797,73.2517,73.2704,11285.0
2016-04-01 14:00:00,78.68,78.82,78.65,78.8,27123.0,73.2704,73.4007,73.2424,73.3821,27123.0
2016-04-01 14:05:00,78.82,78.91,78.78,78.86,20193.0,73.4007,73.4845,73.3635,73.438,20193.0
2016-04-01 14:10:00,78.88,78.93,78.82,78.93,11313.0,73.4566,73.5032,73.4007,73.5032,11313.0
2016-04-01 14:15:00,78.93,79.0,78.84,78.84,16876.0,73.5032,73.5684,73.4194,73.4194,16876.0
2016-04-01 14:20:00,78.83,78.93,78.82,78.9,24478.0,73.41,73.5032,73.4007,73.4752,24478.0
2016-04-01 14:25:00,78.9,78.9,78.79,78.86,13734.0,73.4752,73.4752,73.3728,73.438,13734.0
2016-04-01 14:30:00,78.86,78.87,78.8,78.84,15889.0,73.438,73.4473,73.3821,73.4194,15889.0
2016-04-01 14:35:00,78.84,79.02,78.84,78.98,20517.0,73.4194,73.587,73.4194,73.5497,20517.0
2016-04-01 14:40:00,78.97,79.0,78.92,78.94,15140.0,73.5404,73.5684,73.4939,73.5125,15140.0
2016-04-01 14:45:00,78.94,78.98,78.9,78.9,18529.0,73.5125,73.5497,73.4752,73.4752,18529.0
2016-04-01 14:50:00,78.9,78.92,78.81,78.83,19663.0,73.4752,73.4939,73.3914,73.41,19663.0
2016-04-01 14:55:00,78.83,78.97,78.83,78.91,21924.0,73.41,73.5404,73.41,73.4845,21924.0
2016-04-01 15:00:00,78.91,79.06,78.91,79.03,21451.0,73.4845,73.6242,73.4845,73.5963,21451.0
2016-04-01 15:05:00,79.03,79.04,78.91,78.94,28023.0,73.5963,73.6056,73.4845,73.5125,28023.0
2016-04-01 15:10:00,78.92,79.08,78.91,79.05,29550.0,73.4939,73.6429,73.4845,73.6149,29550.0
2016-04-01 15:15:00,79.04,79.17,79.04,79.17,24523.0,73.6056,73.7267,73.6056,73.7267,24523.0
2016-04-01 15:20:00,79.16,79.17,79.04,79.05,42651.0,73.7174,73.7267,73.6056,73.6149,42651.0
2016-04-01 15:25:00,79.05,79.2,79.05,79.19,20259.0,73.6149,73.7546,73.6149,73.7453,20259.0
2016-04-01 15:30:00,79.2,79.31,79.19,79.23,67174.0,73.7546,73.857,73.7453,73.7825,67174.0
2016-04-01 15:35:00,79.23,79.29,79.2,79.24,63530.0,73.7825,73.8384,73.7546,73.7919,63530.0
2016-04-01 15:40:00,79.23,79.25,79.17,79.24,38475.0,73.7825,73.8012,73.7267,73.7919,38475.0
2016-04-01 15:45:00,79.25,79.33,79.23,79.29,55599.0,73.8012,73.8757,73.7825,73.8384,55599.0
2016-04-01 15:50:00,79.29,79.29,79.15,79.2,50857.0,73.8384,73.8384,73.708,73.7546,50857.0
2016-04-01 15:55:00,79.2,79.3,79.19,79.22,98531.0,73.7546,73.8477,73.7453,73.7732,98531.0
2016-04-04 09:30:00,79.25,79.25,79.01,79.24,39742.0,73.8012,73.8012,73.5777,73.7919,39742.0
2016-04-04 09:35:00,79.23,79.25,79.02,79.02,11935.0,73.7825,73.8012,73.587,73.587,11935.0
2016-04-04 09:40:00,79.02,79.02,78.75,78.93,26827.0,73.587,73.587,73.3355,73.5032,26827.0
2016-04-04 09:45:00,78.91,78.92,78.56,78.56,13174.0,73.4845,73.4939,73.1586,73.1586,13174.0
2016-04-04 09:50:00,78.54,78.64,78.44,78.6,20484.0,73.14,73.2331,73.0469,73.1959,20484.0
2016-04-04 09:55:00,78.67,78.69,78.52,78.63,14387.0,73.261,73.2797,73.1214,73.2238,14387.0
2016-04-04 10:00:00,78.57,78.78,78.49,78.76,17453.0,73.1679,73.3635,73.0934,73.3449,17453.0
2016-04-04 10:05:00,78.74,78.77,78.61,78.62,21689.0,73.3262,73.3542,73.2052,73.2145,21689.0
2016-04-04 10:10:00,78.61,78.66,78.5,78.56,16616.0,73.2052,73.2517,73.1027,73.1586,16616.0
2016-04-04 10:15:00,78.61,78.74,78.56,78.66,16830.0,73.2052,73.3262,73.1586,73.2517,16830.0
2016-04-04 10:20:00,78.63,78.7,78.57,78.65,15193.0,73.2238,73.289,73.1679,73.2424,15193.0
2016-04-04 10:25:00,78.67,78.82,78.6,78.64,23969.0,73.261,73.4007,73.1959,73.2331,23969.0
2016-04-04 10:30:00,78.63,78.73,78.56,78.68,10100.0,73.2238,73.3169,73.1586,73.2704,10100.0
2016-04-04 10:35:00,78.68,78.71,78.55,78.59,11095.0,73.2704,73.2983,73.1493,73.1865,11095.0
2016-04-04 10:40:00,78.6,78.64,78.55,78.59,12417.0,73.1959,73.2331,73.1493,73.1865,12417.0
2016-04-04 10:45:00,78.59,78.61,78.48,78.55,12053.0,73.1865,73.2052,73.0841,73.1493,12053.0
2016-04-04 10:50:00,78.56,78.62,78.41,78.44,19164.0,73.1586,73.2145,73.0189,73.0469,19164.0
2016-04-04 10:55:00,78.43,78.51,78.38,78.38,6549.0,73.0375,73.112,72.991,72.991,6549.0
2016-04-04 11:00:00,78.38,78.48,78.34,78.34,16793.0,72.991,73.0841,72.9537,72.9537,16793.0
2016-04-04 11:05:00,78.34,78.37,78.3,78.33,6105.0,72.9537,72.9817,72.9165,72.9444,6105.0
2016-04-04 11:10:00,78.31,78.42,78.21,78.42,36566.0,72.9258,73.0282,72.8327,73.0282,36566.0
2016-04-04 11:15:00,78.41,78.71,78.39,78.69,60215.0,73.0189,73.2983,73.0003,73.2797,60215.0
2016-04-04 11:20:00,78.69,78.73,78.68,78.72,13791.0,73.2797,73.3169,73.2704,73.3076,13791.0
2016-04-04 11:25:00,78.72,78.72,78.51,78.53,10567.0,73.3076,73.3076,73.112,73.1307,10567.0
2016-04-04 11:30:00,78.55,78.63,78.52,78.62,6771.0,73.1493,73.2238,73.1214,73.2145,6771.0
2016-04-04 11:35:00,78.61,78.67,78.56,78.67,7092.0,73.2052,73.261,73.1586,73.261,7092.0
2016-04-04 11:40:00,78.65,78.66,78.52,78.53,6236.0,73.2424,73.2517,73.1214,73.1307,6236.0
2016-04-04 11:45:00,78.52,78.68,78.52,78.59,12170.0,73.1214,73.2704,73.1214,73.1865,12170.0
2016-04-04 11:50:00,78.61,78.76,78.59,78.74,13792.0,73.2052,73.3449,73.1865,73.3262,13792.0
2016-04-04 11:55:00,78.75,78.89,78.73,78.89,19550.0,73.3355,73.4659,73.3169,73.4659,19550.0
2016-04-04 12:00:00,78.88,78.95,78.85,78.95,8851.0,73.4566,73.5218,73.4287,73.5218,8851.0
2016-04-04 12:05:00,78.96,79.12,78.95,79.04,13743.0,73.5311,73.6801,73.5218,73.6056,13743.0
2016-04-04 12:10:00,79.02,79.02,78.97,79.0,7633.0,73.587,73.587,73.5404,73.5684,7633.0
2016-04-04 12:15:00,79.02,79.14,79.02,79.11,10904.0,73.587,73.6987,73.587,73.6708,10904.0
2016-04-04 12:20:00,79.1,79.19,79.08,79.18,10732.0,73.6615,73.7453,73.6429,73.736,10732.0
2016-04-04 12:25:00,79.16,79.2,79.1,79.14,10909.0,73.7174,73.7546,73.6615,73.6987,10909.0
2016-04-04 12:30:00,79.11,79.27,79.09,79.25,11290.0,73.6708,73.8198,73.6522,73.8012,11290.0
2016-04-04 12:35:00,79.27,79.35,79.14,79.14,8752.0,73.8198,73.8943,73.6987,73.6987,8752.0
2016-04-04 12:40:00,79.14,79.27,79.11,79.2,10568.0,73.6987,73.8198,73.6708,73.7546,10568.0
2016-04-04 12:45:00,79.18,79.28,79.15,79.22,13279.0,73.736,73.8291,73.708,73.7732,13279.0
2016-04-04 12:50:00,79.22,79.22,79.11,79.11,23268.0,73.7732,73.7732,73.6708,73.6708,23268.0
2016-04-04 12:55:00,79.11,79.19,79.11,79.18,6884.0,73.6708,73.7453,73.6708,73.736,6884.0
2016-04-04 13:00:00,79.17,79.19,79.14,79.18,19866.0,73.7267,73.7453,73.6987,73.736,19866.0
2016-04-04 13:05:00,79.18,79.27,79.17,79.25,11613.0,73.736,73.8198,73.7267,73.8012,11613.0
2016-04-04 13:10:00,79.25,79.25,79.14,79.17,5295.0,73.8012,73.8012,73.6987,73.7267,5295.0
2016-04-04 13:15:00,79.16,79.23,79.14,79.18,31317.0,73.7174,73.7825,73.6987,73.736,31317.0
2016-04-04 13:20:00,79.18,79.29,79.18,79.23,6354.0,73.736,73.8384,73.736,73.7825,6354.0
2016-04-04 13:25:00,79.22,79.22,79.16,79.18,13106.0,73.7732,73.7732,73.7174,73.736,13106.0
2016-04-04 13:30:00,79.18,79.23,79.16,79.18,14979.0,73.736,73.7825,73.7174,73.736,14979.0
2016-04-04 13:35:00,79.17,79.19,79.0,79.0,14337.0,73.7267,73.7453,73.5684,73.5684,14337.0
2016-04-04 13:40:00,79.0,79.02,78.84,78.86,22679.0,73.5684,73.587,73.4194,73.438,22679.0
2016-04-04 13:45:00,78.87,79.14,78.84,79.1,53657.0,73.4473,73.6987,73.4194,73.6615,53657.0
2016-04-04 13:50:00,79.09,79.2,79.08,79.11,22375.0,73.6522,73.7546,73.6429,73.6708,22375.0
2016-04-04 13:55:00,79.11,79.11,78.88,78.93,30591.0,73.6708,73.6708,73.4566,73.5032,30591.0
2016-04-04 14:00:00,78.93,78.94,78.79,78.83,44932.0,73.5032,73.5125,73.3728,73.41,44932.0
2016-04-04 14:05:00,78.83,79.0,78.81,78.88,17766.0,73.41,73.5684,73.3914,73.4566,17766.0
2016-04-04 14:10:00,78.86,78.93,78.85,78.93,17747.0,73.438,73.5032,73.4287,73.5032,17747.0
2016-04-04 14:15:00,78.92,78.96,78.82,78.82,27961.0,73.4939,73.5311,73.4007,73.4007,27961.0
2016-04-04 14:20:00,78.82,78.9,78.78,78.86,29436.0,73.4007,73.4752,73.3635,73.438,29436.0
2016-04-04 14:25:00,78.84,78.89,78.77,78.89,11432.0,73.4194,73.4659,73.3542,73.4659,11432.0
2016-04-04 14:30:00,78.89,78.89,78.85,78.86,14757.0,73.4659,73.4659,73.4287,73.438,14757.0
2016-04-04 14:35:00,78.85,78.86,78.78,78.81,15218.0,73.4287,73.438,73.3635,73.3914,15218.0
2016-04-04 14:40:00,78.81,78.83,78.78,78.79,16679.0,73.3914,73.41,73.3635,73.3728,16679.0
2016-04-04 14:45:00,78.8,78.9,78.77,78.78,36141.0,73.3821,73.4752,73.3542,73.3635,36141.0
2016-04-04 14:50:00,78.77,78.78,78.6,78.62,20309.0,73.3542,73.3635,73.1959,73.2145,20309.0
2016-04-04 14:55:00,78.6,78.7,78.59,78.69,17769.0,73.1959,73.289,73.1865,73.2797,17769.0
2016-04-04 15:00:00,78.69,78.73,78.65,78.68,23466.0,73.2797,73.3169,73.2424,73.2704,23466.0
2016-04-04 15:05:00,78.68,78.71,78.63,78.64,31281.0,73.2704,73.2983,73.2238,73.2331,31281.0
2016-04-04 15:10:00,78.62,78.62,78.54,78.55,28080.0,73.2145,73.2145,73.14,73.1493,28080.0
2016-04-04 15:15:00,78.55,78.56,78.51,78.53,26322.0,73.1493,73.1586,73.112,73.1307,26322.0
2016-04-04 15:20:00,78.52,78.52,78.39,78.41,24836.0,73.1214,73.1214,73.0003,73.0189,24836.0
2016-04-04 15:25:00,78.41,78.46,78.4,78.43,14361.0,73.0189,73.0655,73.0096,73.0375,14361.0
2016-04-04 15:30:00,78.43,78.61,78.43,78.59,25875.0,73.0375,73.2052,73.0375,73.1865,25875.0
2016-04-04 15:35:00,78.59,78.64,78.47,78.49,39019.0,73.1865,73.2331,73.0748,73.0934,39019.0
2016-04-04 15:40:00,78.48,78.6,78.48,78.55,38617.0,73.0841,73.1959,73.0841,73.1493,38617.0
2016-04-04 15:45:00,78.57,78.66,78.55,78.64,40911.0,73.1679,73.2517,73.1493,73.2331,40911.0
2016-04-04 15:50:00,78.66,78.73,78.64,78.64,43866.0,73.2517,73.3169,73.2331,73.2331,43866.0
2016-04-04 15:55:00,78.65,78.73,78.65,78.72,63868.0,73.2424,73.3169,73.2424,73.3076,63868.0
2016-04-05 09:30:00,78.08,78.26,78.07,78.12,23833.0,72.7116,72.8792,72.7023,72.7489,23833.0
2016-04-05 09:35:00,78.11,78.52,78.0,78.15,32410.0,72.7396,73.1214,72.6371,72.7768,32410.0
2016-04-05 09:40:00,78.1,78.12,77.82,77.92,15030.0,72.7302,72.7489,72.4695,72.5626,15030.0
2016-04-05 09:45:00,77.92,77.98,77.67,77.79,42212.0,72.5626,72.6185,72.3298,72.4416,42212.0
2016-04-05 09:50:00,77.8,78.06,77.75,77.98,16972.0,72.4509,72.693,72.4043,72.6185,16972.0
2016-04-05 09:55:00,77.96,78.31,77.96,78.23,15535.0,72.5999,72.9258,72.5999,72.8513,15535.0
2016-04-05 10:00:00,78.25,78.44,78.18,78.33,16755.0,72.8699,73.0469,72.8047,72.9444,16755.0
2016-04-05 10:05:00,78.34,78.49,78.22,78.36,32083.0,72.9537,73.0934,72.842,72.9724,32083.0
2016-04-05 10:10:00,78.37,78.38,78.08,78.08,29560.0,72.9817,72.991,72.7116,72.7116,29560.0
2016-04-05 10:15:00,78.07,78.23,78.05,78.19,24458.0,72.7023,72.8513,72.6837,72.814,24458.0
2016-04-05 10:20:00,78.22,78.29,78.06,78.1,17711.0,72.842,72.9072,72.693,72.7302,17711.0
2016-04-05 10:25:00,78.09,78.25,78.08,78.16,30886.0,72.7209,72.8699,72.7116,72.7861,30886.0
2016-04-05 10:30:00,78.18,78.33,78.07,78.3,34807.0,72.8047,72.9444,72.7023,72.9165,34807.0
2016-04-05 10:35:00,78.28,78.37,78.19,78.3,30710.0,72.8979,72.9817,72.814,72.9165,30710.0
2016-04-05 10:40:00,78.28,78.28,78.12,78.25,17339.0,72.8979,72.8979,72.7489,72.8699,17339.0
2016-04-05 10:45:00,78.23,78.26,78.14,78.14,20060.0,72.8513,72.8792,72.7675,72.7675,20060.0
2016-04-05 10:50:00,78.14,78.16,78.0,78.04,28557.0,72.7675,72.7861,72.6371,72.6744,28557.0
2016-04-05 10:55:00,78.05,78.16,78.03,78.11,25269.0,72.6837,72.7861,72.6651,72.7396,25269.0
2016-04-05 11:00:00,78.12,78.26,78.08,78.26,26941.0,72.7489,72.8792,72.7116,72.8792,26941.0
2016-04-05 11:05:00,78.27,78.3,78.17,78.26,20085.0,72.8885,72.9165,72.7954,72.8792,20085.0
2016-04-05 11:10:00,78.27,78.44,78.25,78.38,18969.0,72.8885,73.0469,72.8699,72.991,18969.0
2016-04-05 11:15:00,78.39,78.41,78.31,78.37,38317.0,73.0003,73.0189,72.9258,72.9817,38317.0
2016-04-05 11:20:00,78.39,78.46,78.39,78.42,53637.0,73.0003,73.0655,73.0003,73.0282,53637.0
2016-04-05 11:25:00,78.42,78.45,78.39,78.44,25292.0,73.0282,73.0562,73.0003,73.0469,25292.0
2016-04-05 11:30:00,78.44,78.5,78.34,78.38,21362.0,73.0469,73.1027,72.9537,72.991,21362.0
2016-04-05 11:35:00,78.38,78.4,78.24,78.4,16055.0,72.991,73.0096,72.8606,73.0096,16055.0
2016-04-05 11:40:00,78.39,78.39,78.24,78.24,15144.0,73.0003,73.0003,72.8606,72.8606,15144.0
2016-04-05 11:45:00,78.23,78.28,78.18,78.26,15891.0,72.8513,72.8979,72.8047,72.8792,15891.0
2016-04-05 11:50:00,78.29,78.41,78.28,78.41,30836.0,72.9072,73.0189,72.8979,73.0189,30836.0
2016-04-05 11:55:00,78.4,78.5,78.39,78.5,79803.0,73.0096,73.1027,73.0003,73.1027,79803.0
2016-04-05 12:00:00,78.49,78.67,78.48,78.54,154283.0,73.0934,73.261,73.0841,73.14,154283.0
2016-04-05 12:05:00,78.55,78.59,78.45,78.54,25283.0,73.1493,73.1865,73.0562,73.14,25283.0
2016-04-05 12:10:00,78.54,78.55,78.48,78.53,27373.0,73.14,73.1493,73.0841,73.1307,27373.0
2016-04-05 12:15:00,78.52,78.53,78.33,78.43,25248.0,73.1214,73.1307,72.9444,73.0375,25248.0
2016-04-05 12:20:00,78.44,78.51,78.34,78.51,21588.0,73.0469,73.112,72.9537,73.112,21588.0
2016-04-05 12:25:00,78.5,78.55,78.49,78.49,23215.0,73.1027,73.1493,73.0934,73.0934,23215.0
2016-04-05 12:30:00,78.48,78.54,78.48,78.51,15990.0,73.0841,73.14,73.0841,73.112,15990.0
2016-04-05 12:35:00,78.51,78.57,78.49,78.49,26996.0,73.112,73.1679,73.0934,73.0934,26996.0
2016-04-05 12:40:00,78.48,78.48,78.39,78.41,15023.0,73.0841,73.0841,73.0003,73.0189,15023.0
2016-04-05 12:45:00,78.41,78.51,78.41,78.48,17669.0,73.0189,73.112,73.0189,73.0841,17669.0
2016-04-05 12:50:00,78.5,78.51,78.34,78.39,13627.0,73.1027,73.112,72.9537,73.0003,13627.0
2016-04-05 12:55:00,78.38,78.48,78.37,78.41,13354.0,72.991,73.0841,72.9817,73.0189,13354.0
2016-04-05 13:00:00,78.41,78.45,78.36,78.41,15472.0,73.0189,73.0562,72.9724,73.0189,15472.0
2016-04-05 13:05:00,78.41,78.43,78.33,78.41,11306.0,73.0189,73.0375,72.9444,73.0189,11306.0
2016-04-05 13:10:00,78.39,78.51,78.38,78.51,18681.0,73.0003,73.112,72.991,73.112,18681.0
2016-04-05 13:15:00,78.49,78.49,78.35,78.36,13724.0,73.0934,73.0934,72.963,72.9724,13724.0
2016-04-05 13:20:00,78.35,78.51,78.35,78.5,11644.0,72.963,73.112,72.963,73.1027,11644.0
2016-04-05 13:25:00,78.5,78.51,78.44,78.48,9943.0,73.1027,73.112,73.0469,73.0841,9943.0
2016-04-05 13:30:00,78.48,78.51,78.46,78.48,8245.0,73.0841,73.112,73.0655,73.0841,8245.0
2016-04-05 13:35:00,78.47,78.5,78.44,78.48,13823.0,73.0748,73.1027,73.0469,73.0841,13823.0
2016-04-05 13:40:00,78.47,78.49,78.41,78.42,12896.0,73.0748,73.0934,73.0189,73.0282,12896.0
2016-04-05 13:45:00,78.43,78.45,78.37,78.37,17354.0,73.0375,73.0562,72.9817,72.9817,17354.0
2016-04-05 13:50:00,78.37,78.51,78.37,78.48,15415.0,72.9817,73.112,72.9817,73.0841,15415.0
2016-04-05 13:55:00,78.49,78.51,78.43,78.43,18692.0,73.0934,73.112,73.0375,73.0375,18692.0
2016-04-05 14:00:00,78.43,78.46,78.39,78.4,24645.0,73.0375,73.0655,73.0003,73.0096,24645.0
2016-04-05 14:05:00,78.4,78.45,78.37,78.42,18103.0,73.0096,73.0562,72.9817,73.0282,18103.0
2016-04-05 14:10:00,78.4,78.42,78.35,78.36,15756.0,73.0096,73.0282,72.963,72.9724,15756.0
2016-04-05 14:15:00,78.36,78.41,78.34,78.39,16718.0,72.9724,73.0189,72.9537,73.0003,16718.0
2016-04-05 14:20:00,78.38,78.43,78.34,78.35,24461.0,72.991,73.0375,72.9537,72.963,24461.0
2016-04-05 14:25:00,78.35,78.48,78.35,78.44,18389.0,72.963,73.0841,72.963,73.0469,18389.0
2016-04-05 14:30:00,78.44,78.45,78.37,78.38,16364.0,73.0469,73.0562,72.9817,72.991,16364.0
2016-04-05 14:35:00,78.38,78.4,78.35,78.4,22075.0,72.991,73.0096,72.963,73.0096,22075.0
2016-04-05 14:40:00,78.39,78.42,78.37,78.38,20745.0,73.0003,73.0282,72.9817,72.991,20745.0
2016-04-05 14:45:00,78.38,78.4,78.37,78.38,32358.0,72.991,73.0096,72.9817,72.991,32358.0
2016-04-05 14:50:00,78.38,78.47,78.38,78.42,33420.0,72.991,73.0748,72.991,73.0282,33420.0
2016-04-05 14:55:00,78.42,78.44,78.4,78.42,21064.0,73.0282,73.0469,73.0096,73.0282,21064.0
2016-04-05 15:00:00,78.42,78.42,78.34,78.35,34640.0,73.0282,73.0282,72.9537,72.963,34640.0
2016-04-05 15:05:00,78.35,78.35,78.24,78.26,32212.0,72.963,72.963,72.8606,72.8792,32212.0
2016-04-05 15:10:00,78.26,78.27,78.2,78.21,32875.0,72.8792,72.8885,72.8234,72.8327,32875.0
2016-04-05 15:15:00,78.21,78.24,78.17,78.22,37690.0,72.8327,72.8606,72.7954,72.842,37690.0
2016-04-05 15:20:00,78.22,78.25,78.14,78.17,37463.0,72.842,72.8699,72.7675,72.7954,37463.0
2016-04-05 15:25:00,78.15,78.21,78.15,78.17,38068.0,72.7768,72.8327,72.7768,72.7954,38068.0
2016-04-05 15:30:00,78.16,78.2,78.11,78.16,43260.0,72.7861,72.8234,72.7396,72.7861,43260.0
2016-04-05 15:35:00,78.15,78.16,78.08,78.1,65890.0,72.7768,72.7861,72.7116,72.7302,65890.0
2016-04-05 15:40:00,78.09,78.1,78.03,78.04,41952.0,72.7209,72.7302,72.6651,72.6744,41952.0
2016-04-05 15:45:00,78.05,78.12,78.04,78.12,65399.0,72.6837,72.7489,72.6744,72.7489,65399.0
2016-04-05 15:50:00,78.12,78.27,78.11,78.22,115918.0,72.7489,72.8885,72.7396,72.842,115918.0
2016-04-05 15:55:00,78.22,78.29,78.13,78.24,144722.0,72.842,72.9072,72.7582,72.8606,144722.0
2016-04-06 09:30:00,78.2,78.51,77.98,78.3,26158.0,72.8234,73.112,72.6185,72.9165,26158.0
2016-04-06 09:35:00,78.35,78.35,78.1,78.3,16980.0,72.963,72.963,72.7302,72.9165,16980.0
2016-04-06 09:40:00,78.3,78.35,78.04,78.11,38137.0,72.9165,72.963,72.6744,72.7396,38137.0
2016-04-06 09:45:00,78.12,78.34,78.05,78.07,30095.0,72.7489,72.9537,72.6837,72.7023,30095.0
2016-04-06 09:50:00,78.09,78.27,78.06,78.06,18242.0,72.7209,72.8885,72.693,72.693,18242.0
2016-04-06 09:55:00,78.01,78.11,77.93,78.11,14858.0,72.6464,72.7396,72.5719,72.7396,14858.0
2016-04-06 10:00:00,78.12,78.35,78.06,78.33,41170.0,72.7489,72.963,72.693,72.9444,41170.0
2016-04-06 10:05:00,78.34,78.35,78.24,78.3,25722.0,72.9537,72.963,72.8606,72.9165,25722.0
2016-04-06 10:10:00,78.3,78.35,78.21,78.27,18192.0,72.9165,72.963,72.8327,72.8885,18192.0
2016-04-06 10:15:00,78.28,78.35,78.22,78.24,32928.0,72.8979,72.963,72.842,72.8606,32928.0
2016-04-06 10:20:00,78.23,78.23,78.1,78.14,13508.0,72.8513,72.8513,72.7302,72.7675,13508.0
2016-04-06 10:25:00,78.12,78.15,78.03,78.04,11077.0,72.7489,72.7768,72.6651,72.6744,11077.0
2016-04-06 10:30:00,78.04,78.21,77.92,77.96,12859.0,72.6744,72.8327,72.5626,72.5999,12859.0
2016-04-06 10:35:00,77.95,78.11,77.93,78.06,17358.0,72.5906,72.7396,72.5719,72.693,17358.0
2016-04-06 10:40:00,78.08,78.21,78.04,78.12,17988.0,72.7116,72.8327,72.6744,72.7489,17988.0
2016-04-06 10:45:00,78.11,78.23,78.11,78.22,11811.0,72.7396,72.8513,72.7396,72.842,11811.0
2016-04-06 10:50:00,78.22,78.24,78.16,78.19,17437.0,72.842,72.8606,72.7861,72.814,17437.0
2016-04-06 10:55:00,78.19,78.2,78.15,78.2,29615.0,72.814,72.8234,72.7768,72.8234,29615.0
2016-04-06 11:00:00,78.2,78.32,78.14,78.31,58379.0,72.8234,72.9351,72.7675,72.9258,58379.0
2016-04-06 11:05:00,78.34,78.51,78.34,78.51,18280.0,72.9537,73.112,72.9537,73.112,18280.0
2016-04-06 11:10:00,78.53,78.55,78.44,78.54,10810.0,73.1307,73.1493,73.0469,73.14,10810.0
2016-04-06 11:15:00,78.53,78.59,78.36,78.4,14512.0,73.1307,73.1865,72.9724,73.0096,14512.0
2016-04-06 11:20:00,78.41,78.55,78.4,78.44,12800.0,73.0189,73.1493,73.0096,73.0469,12800.0
2016-04-06 11:25:00,78.44,78.69,78.44,78.68,12535.0,73.0469,73.2797,73.0469,73.2704,12535.0
2016-04-06 11:30:00,78.69,78.69,78.55,78.57,29671.0,73.2797,73.2797,73.1493,73.1679,29671.0
2016-04-06 11:35:00,78.56,78.62,78.5,78.56,23031.0,73.1586,73.2145,73.1027,73.1586,23031.0
2016-04-06 11:40:00,78.52,78.56,78.48,78.51,20862.0,73.1214,73.1586,73.0841,73.112,20862.0
2016-04-06 11:45:00,78.52,78.57,78.45,78.47,18572.0,73.1214,73.1679,73.0562,73.0748,18572.0
2016-04-06 11:50:00,78.45,78.52,78.42,78.51,19793.0,73.0562,73.1214,73.0282,73.112,19793.0
2016-04-06 11:55:00,78.51,78.55,78.49,78.52,23422.0,73.112,73.1493,73.0934,73.1214,23422.0
2016-04-06 12:00:00,78.53,78.6,78.51,78.54,15098.0,73.1307,73.1959,73.112,73.14,15098.0
2016-04-06 12:05:00,78.54,78.54,78.44,78.5,11517.0,73.14,73.14,73.0469,73.1027,11517.0
2016-04-06 12:10:00,78.5,78.57,78.46,78.48,17289.0,73.1027,73.1679,73.0655,73.0841,17289.0
2016-04-06 12:15:00,78.48,78.56,78.46,78.53,14940.0,73.0841,73.1586,73.0655,73.1307,14940.0
2016-04-06 12:20:00,78.52,78.59,78.52,78.58,15439.0,73.1214,73.1865,73.1214,73.1772,15439.0
2016-04-06 12:25:00,78.58,78.61,78.51,78.53,27835.0,73.1772,73.2052,73.112,73.1307,27835.0
2016-04-06 12:30:00,78.53,78.66,78.53,78.66,7371.0,73.1307,73.2517,73.1307,73.2517,7371.0
2016-04-06 12:35:00,78.67,78.8,78.67,78.79,21456.0,73.261,73.3821,73.261,73.3728,21456.0
2016-04-06 12:40:00,78.78,78.82,78.75,78.78,11513.0,73.3635,73.4007,73.3355,73.3635,11513.0
2016-04-06 12:45:00,78.78,78.84,78.74,78.79,17331.0,73.3635,73.4194,73.3262,73.3728,17331.0
2016-04-06 12:50:00,78.76,78.82,78.76,78.81,15533.0,73.3449,73.4007,73.3449,73.3914,15533.0
2016-04-06 12:55:00,78.8,78.81,78.72,78.76,9224.0,73.3821,73.3914,73.3076,73.3449,9224.0
2016-04-06 13:00:00,78.76,78.8,78.7,78.72,10133.0,73.3449,73.3821,73.289,73.3076,10133.0
2016-04-06 13:05:00,78.73,78.97,78.72,78.97,19874.0,73.3169,73.5404,73.3076,73.5404,19874.0
2016-04-06 13:10:00,78.96,79.02,78.91,78.92,18418.0,73.5311,73.587,73.4845,73.4939,18418.0
2016-04-06 13:15:00,78.91,78.92,78.8,78.91,25787.0,73.4845,73.4939,73.3821,73.4845,25787.0
2016-04-06 13:20:00,78.9,79.0,78.85,78.87,23246.0,73.4752,73.5684,73.4287,73.4473,23246.0
2016-04-06 13:25:00,78.87,78.91,78.81,78.84,25699.0,73.4473,73.4845,73.3914,73.4194,25699.0
2016-04-06 13:30:00,78.85,78.85,78.7,78.71,55498.0,73.4287,73.4287,73.289,73.2983,55498.0
2016-04-06 13:35:00,78.71,78.74,78.65,78.73,45626.0,73.2983,73.3262,73.2424,73.3169,45626.0
2016-04-06 13:40:00,78.74,78.76,78.67,78.72,18516.0,73.3262,73.3449,73.261,73.3076,18516.0
2016-04-06 13:45:00,78.71,78.73,78.67,78.7,18307.0,73.2983,73.3169,73.261,73.289,18307.0
2016-04-06 13:50:00,78.7,78.78,78.7,78.73,41576.0,73.289,73.3635,73.289,73.3169,41576.0
2016-04-06 13:55:00,78.73,78.75,78.59,78.69,37691.0,73.3169,73.3355,73.1865,73.2797,37691.0
2016-04-06 14:00:00,78.69,78.7,78.46,78.61,48834.0,73.2797,73.289,73.0655,73.2052,48834.0
2016-04-06 14:05:00,78.62,78.74,78.58,78.6,30222.0,73.2145,73.3262,73.1772,73.1959,30222.0
2016-04-06 14:10:00,78.61,78.62,78.52,78.6,19839.0,73.2052,73.2145,73.1214,73.1959,19839.0
2016-04-06 14:15:00,78.6,78.67,78.53,78.63,38933.0,73.1959,73.261,73.1307,73.2238,38933.0
2016-04-06 14:20:00,78.61,78.67,78.59,78.63,27196.0,73.2052,73.261,73.1865,73.2238,27196.0
2016-04-06 14:25:00,78.66,78.67,78.53,78.57,30189.0,73.2517,73.261,73.1307,73.1679,30189.0
2016-04-06 14:30:00,78.58,78.59,78.44,78.45,54505.0,73.1772,73.1865,73.0469,73.0562,54505.0
2016-04-06 14:35:00,78.47,78.5,78.36,78.45,33641.0,73.0748,73.1027,72.9724,73.0562,33641.0
2016-04-06 14:40:00,78.45,78.59,78.4,78.54,30228.0,73.0562,73.1865,73.0096,73.14,30228.0
2016-04-06 14:45:00,78.54,78.56,78.45,78.5,25881.0,73.14,73.1586,73.0562,73.1027,25881.0
2016-04-06 14:50:00,78.48,78.54,78.46,78.54,26624.0,73.0841,73.14,73.0655,73.14,26624.0
2016-04-06 14:55:00,78.55,78.69,78.55,78.66,21955.0,73.1493,73.2797,73.1493,73.2517,21955.0
2016-04-06 15:00:00,78.66,78.85,78.58,78.83,33191.0,73.2517,73.4287,73.1772,73.41,33191.0
2016-04-06 15:05:00,78.84,78.86,78.77,78.77,15367.0,73.4194,73.438,73.3542,73.3542,15367.0
2016-04-06 15:10:00,78.77,78.86,78.74,78.83,18225.0,73.3542,73.438,73.3262,73.41,18225.0
2016-04-06 15:15:00,78.84,78.91,78.83,78.9,24451.0,73.4194,73.4845,73.41,73.4752,24451.0
2016-04-06 15:20:00,78.89,78.95,78.81,78.92,44350.0,73.4659,73.5218,73.3914,73.4939,44350.0
2016-04-06 15:25:00,78.92,78.92,78.72,78.76,72481.0,73.4939,73.4939,73.3076,73.3449,72481.0
2016-04-06 15:30:00,78.76,78.84,78.75,78.76,43291.0,73.3449,73.4194,73.3355,73.3449,43291.0
2016-04-06 15:35:00,78.76,78.93,78.76,78.92,35033.0,73.3449,73.5032,73.3449,73.4939,35033.0
2016-04-06 15:40:00,78.9,79.03,78.89,79.02,38486.0,73.4752,73.5963,73.4659,73.587,38486.0
2016-04-06 15:45:00,79.03,79.03,78.95,79.0,38159.0,73.5963,73.5963,73.5218,73.5684,38159.0
2016-04-06 15:50:00,79.0,79.05,78.99,79.04,48616.0,73.5684,73.6149,73.559,73.6056,48616.0
2016-04-06 15:55:00,79.04,79.18,79.02,79.12,170940.0,73.6056,73.736,73.587,73.6801,170940.0
2016-04-07 09:30:00,78.49,78.9,78.21,78.81,28235.0,73.0934,73.4752,72.8327,73.3914,28235.0
2016-04-07 09:35:00,79.0,79.09,78.84,79.0,9505.0,73.5684,73.6522,73.4194,73.5684,9505.0
2016-04-07 09:40:00,79.06,79.22,78.84,79.14,37576.0,73.6242,73.7732,73.4194,73.6987,37576.0
2016-04-07 09:45:00,79.13,79.19,78.89,78.91,18757.0,73.6894,73.7453,73.4659,73.4845,18757.0
2016-04-07 09:50:00,78.92,79.11,78.77,78.88,27259.0,73.4939,73.6708,73.3542,73.4566,27259.0
2016-04-07 09:55:00,78.89,79.31,78.88,79.31,23594.0,73.4659,73.857,73.4566,73.857,23594.0
2016-04-07 10:00:00,79.26,79.26,78.88,78.88,34843.0,73.8105,73.8105,73.4566,73.4566,34843.0
2016-04-07 10:05:00,78.91,79.03,78.85,78.93,35297.0,73.4845,73.5963,73.4287,73.5032,35297.0
2016-04-07 10:10:00,78.93,78.93,78.62,78.65,21169.0,73.5032,73.5032,73.2145,73.2424,21169.0
2016-04-07 10:15:00,78.63,78.69,78.48,78.56,24435.0,73.2238,73.2797,73.0841,73.1586,24435.0
2016-04-07 10:20:00,78.55,78.74,78.44,78.73,22340.0,73.1493,73.3262,73.0469,73.3169,22340.0
2016-04-07 10:25:00,78.77,78.91,78.63,78.64,24045.0,73.3542,73.4845,73.2238,73.2331,24045.0
2016-04-07 10:30:00,78.66,78.68,78.51,78.65,22453.0,73.2517,73.2704,73.112,73.2424,22453.0
2016-04-07 10:35:00,78.65,78.67,78.5,78.65,18904.0,73.2424,73.261,73.1027,73.2424,18904.0
2016-04-07 10:40:00,78.65,78.65,78.41,78.55,15059.0,73.2424,73.2424,73.0189,73.1493,15059.0
2016-04-07 10:45:00,78.52,78.76,78.51,78.73,14018.0,73.1214,73.3449,73.112,73.3169,14018.0
2016-04-07 10:50:00,78.73,78.84,78.73,78.84,10400.0,73.3169,73.4194,73.3169,73.4194,10400.0
2016-04-07 10:55:00,78.82,78.85,78.58,78.67,15460.0,73.4007,73.4287,73.1772,73.261,15460.0
2016-04-07 11:00:00,78.71,78.8,78.61,78.71,14196.0,73.2983,73.3821,73.2052,73.2983,14196.0
2016-04-07 11:05:00,78.71,78.71,78.49,78.54,14130.0,73.2983,73.2983,73.0934,73.14,14130.0
2016-04-07 11:10:00,78.55,78.61,78.49,78.59,14332.0,73.1493,73.2052,73.0934,73.1865,14332.0
2016-04-07 11:15:00,78.57,78.6,78.51,78.6,14175.0,73.1679,73.1959,73.112,73.1959,14175.0
2016-04-07 11:20:00,78.59,78.61,78.5,78.61,15753.0,73.1865,73.2052,73.1027,73.2052,15753.0
2016-04-07 11:25:00,78.59,78.63,78.48,78.54,38772.0,73.1865,73.2238,73.0841,73.14,38772.0
2016-04-07 11:30:00,78.53,78.56,78.46,78.49,20016.0,73.1307,73.1586,73.0655,73.0934,20016.0
2016-04-07 11:35:00,78.51,78.61,78.5,78.57,14336.0,73.112,73.2052,73.1027,73.1679,14336.0
2016-04-07 11:40:00,78.56,78.6,78.49,78.56,19767.0,73.1586,73.1959,73.0934,73.1586,19767.0
2016-04-07 11:45:00,78.56,78.66,78.55,78.64,33597.0,73.1586,73.2517,73.1493,73.2331,33597.0
2016-04-07 11:50:00,78.64,78.65,78.54,78.58,43392.0,73.2331,73.2424,73.14,73.1772,43392.0
2016-04-07 11:55:00,78.56,78.59,78.46,78.51,34575.0,73.1586,73.1865,73.0655,73.112,34575.0
2016-04-07 12:00:00,78.51,78.52,78.42,78.44,22604.0,73.112,73.1214,73.0282,73.0469,22604.0
2016-04-07 12:05:00,78.45,78.52,78.45,78.5,24433.0,73.0562,73.1214,73.0562,73.1027,24433.0
2016-04-07 12:10:00,78.5,78.51,78.42,78.5,59457.0,73.1027,73.112,73.0282,73.1027,59457.0
2016-04-07 12:15:00,78.49,78.49,78.32,78.4,22775.0,73.0934,73.0934,72.9351,73.0096,22775.0
2016-04-07 12:20:00,78.4,78.5,78.4,78.45,16740.0,73.0096,73.1027,73.0096,73.0562,16740.0
2016-04-07 12:25:00,78.44,78.47,78.33,78.34,22211.0,73.0469,73.0748,72.9444,72.9537,22211.0
2016-04-07 12:30:00,78.34,78.34,78.16,78.2,26201.0,72.9537,72.9537,72.7861,72.8234,26201.0
2016-04-07 12:35:00,78.2,78.41,78.2,78.4,21562.0,72.8234,73.0189,72.8234,73.0096,21562.0
2016-04-07 12:40:00,78.41,78.41,78.29,78.3,16105.0,73.0189,73.0189,72.9072,72.9165,16105.0
2016-04-07 12:45:00,78.29,78.32,78.25,78.32,15055.0,72.9072,72.9351,72.8699,72.9351,15055.0
2016-04-07 12:50:00,78.31,78.36,78.26,78.28,12412.0,72.9258,72.9724,72.8792,72.8979,12412.0
2016-04-07 12:55:00,78.29,78.47,78.28,78.45,11752.0,72.9072,73.0748,72.8979,73.0562,11752.0
2016-04-07 13:00:00,78.44,78.5,78.42,78.45,11256.0,73.0469,73.1027,73.0282,73.0562,11256.0
2016-04-07 13:05:00,78.44,78.5,78.44,78.47,14566.0,73.0469,73.1027,73.0469,73.0748,14566.0
2016-04-07 13:10:00,78.49,78.58,78.48,78.57,18088.0,73.0934,73.1772,73.0841,73.1679,18088.0
2016-04-07 13:15:00,78.58,78.59,78.48,78.49,24263.0,73.1772,73.1865,73.0841,73.0934,24263.0
2016-04-07 13:20:00,78.48,78.56,78.48,78.55,34130.0,73.0841,73.1586,73.0841,73.1493,34130.0
2016-04-07 13:25:00,78.56,78.57,78.45,78.54,15648.0,73.1586,73.1679,73.0562,73.14,15648.0
2016-04-07 13:30:00,78.54,78.56,78.41,78.42,20190.0,73.14,73.1586,73.0189,73.0282,20190.0
2016-04-07 13:35:00,78.43,78.47,78.41,78.45,34420.0,73.0375,73.0748,73.0189,73.0562,34420.0
2016-04-07 13:40:00,78.44,78.5,78.41,78.46,39708.0,73.0469,73.1027,73.0189,73.0655,39708.0
2016-04-07 13:45:00,78.46,78.49,78.39,78.41,19322.0,73.0655,73.0934,73.0003,73.0189,19322.0
2016-04-07 13:50:00,78.39,78.42,78.19,78.22,13670.0,73.0003,73.0282,72.814,72.842,13670.0
2016-04-07 13:55:00,78.24,78.41,78.23,78.41,12997.0,72.8606,73.0189,72.8513,73.0189,12997.0
2016-04-07 14:00:00,78.4,78.4,78.25,78.26,16756.0,73.0096,73.0096,72.8699,72.8792,16756.0
2016-04-07 14:05:00,78.26,78.3,78.11,78.14,13479.0,72.8792,72.9165,72.7396,72.7675,13479.0
2016-04-07 14:10:00,78.13,78.22,78.11,78.22,46731.0,72.7582,72.842,72.7396,72.842,46731.0
2016-04-07 14:15:00,78.22,78.25,78.17,78.17,21852.0,72.842,72.8699,72.7954,72.7954,21852.0
2016-04-07 14:20:00,78.17,78.22,78.14,78.22,17713.0,72.7954,72.842,72.7675,72.842,17713.0
2016-04-07 14:25:00,78.22,78.26,78.14,78.23,26689.0,72.842,72.8792,72.7675,72.8513,26689.0
2016-04-07 14:30:00,78.22,78.25,78.19,78.25,26434.0,72.842,72.8699,72.814,72.8699,26434.0
2016-04-07 14:35:00,78.25,78.29,78.22,78.27,21749.0,72.8699,72.9072,72.842,72.8885,21749.0
2016-04-07 14:40:00,78.27,78.29,78.17,78.2,26189.0,72.8885,72.9072,72.7954,72.8234,26189.0
2016-04-07 14:45:00,78.2,78.21,78.06,78.11,31305.0,72.8234,72.8327,72.693,72.7396,31305.0
2016-04-07 14:50:00,78.12,78.2,78.11,78.2,16999.0,72.7489,72.8234,72.7396,72.8234,16999.0
2016-04-07 14:55:00,78.2,78.24,78.15,78.16,20190.0,72.8234,72.8606,72.7768,72.7861,20190.0
2016-04-07 15:00:00,78.17,78.22,78.12,78.22,47131.0,72.7954,72.842,72.7489,72.842,47131.0
2016-04-07 15:05:00,78.21,78.46,78.21,78.45,26141.0,72.8327,73.0655,72.8327,73.0562,26141.0
2016-04-07 15:10:00,78.46,78.65,78.45,78.63,30309.0,73.0655,73.2424,73.0562,73.2238,30309.0
2016-04-07 15:15:00,78.63,78.64,78.5,78.53,28109.0,73.2238,73.2331,73.1027,73.1307,28109.0
2016-04-07 15:20:00,78.54,78.61,78.52,78.58,51064.0,73.14,73.2052,73.1214,73.1772,51064.0
2016-04-07 15:25:00,78.59,78.59,78.48,78.48,40390.0,73.1865,73.1865,73.0841,73.0841,40390.0
2016-04-07 15:30:00,78.48,78.65,78.47,78.61,59548.0,73.0841,73.2424,73.0748,73.2052,59548.0
2016-04-07 15:35:00,78.6,78.65,78.52,78.65,44301.0,73.1959,73.2424,73.1214,73.2424,44301.0
2016-04-07 15:40:00,78.66,78.74,78.6,78.68,59485.0,73.2517,73.3262,73.1959,73.2704,59485.0
2016-04-07 15:45:00,78.66,78.81,78.62,78.79,111505.0,73.2517,73.3914,73.2145,73.3728,111505.0
2016-04-07 15:50:00,78.78,78.79,78.7,78.75,99579.0,73.3635,73.3728,73.289,73.3355,99579.0
2016-04-07 15:55:00,78.74,78.94,78.72,78.78,359566.0,73.3262,73.5125,73.3076,73.3635,359566.0
2016-04-08 09:30:00,79.45,79.45,79.27,79.45,45061.0,73.9874,73.9874,73.8198,73.9874,45061.0
2016-04-08 09:35:00,79.42,79.43,79.26,79.39,17584.0,73.9595,73.9688,73.8105,73.9315,17584.0
2016-04-08 09:40:00,79.4,79.45,79.19,79.36,16259.0,73.9409,73.9874,73.7453,73.9036,16259.0
2016-04-08 09:45:00,79.36,79.45,79.27,79.41,31552.0,73.9036,73.9874,73.8198,73.9502,31552.0
2016-04-08 09:50:00,79.43,79.53,79.39,79.44,31499.0,73.9688,74.0619,73.9315,73.9781,31499.0
2016-04-08 09:55:00,79.45,79.58,79.39,79.5,49015.0,73.9874,74.1085,73.9315,74.034,49015.0
2016-04-08 10:00:00,79.54,79.99,79.54,79.96,24767.0,74.0712,74.4903,74.0712,74.4624,24767.0
2016-04-08 10:05:00,79.96,80.06,79.73,79.78,125735.0,74.4624,74.5555,74.2482,74.2947,125735.0
2016-04-08 10:10:00,79.78,80.03,79.75,80.03,19838.0,74.2947,74.5275,74.2668,74.5275,19838.0
2016-04-08 10:15:00,80.06,80.22,80.04,80.1,27048.0,74.5555,74.7045,74.5369,74.5927,27048.0
2016-04-08 10:20:00,80.11,80.14,79.9,80.01,32399.0,74.602,74.63,74.4065,74.5089,32399.0
2016-04-08 10:25:00,80.02,80.21,80.02,80.09,55702.0,74.5182,74.6952,74.5182,74.5834,55702.0
2016-04-08 10:30:00,80.08,80.09,79.87,79.95,24937.0,74.5741,74.5834,74.3785,74.453,24937.0
2016-04-08 10:35:00,79.95,80.07,79.94,79.98,34029.0,74.453,74.5648,74.4437,74.481,34029.0
2016-04-08 10:40:00,79.97,80.0,79.89,79.9,20834.0,74.4717,74.4996,74.3972,74.4065,20834.0
2016-04-08 10:45:00,79.9,79.94,79.85,79.88,24443.0,74.4065,74.4437,74.3599,74.3879,24443.0
2016-04-08 10:50:00,79.89,79.91,79.7,79.72,44785.0,74.3972,74.4158,74.2202,74.2389,44785.0
2016-04-08 10:55:00,79.7,79.72,79.52,79.57,19235.0,74.2202,74.2389,74.0526,74.0992,19235.0
2016-04-08 11:00:00,79.56,79.84,79.56,79.84,18294.0,74.0899,74.3506,74.0899,74.3506,18294.0
2016-04-08 11:05:00,79.85,79.87,79.8,79.83,22501.0,74.3599,74.3785,74.3134,74.3413,22501.0
2016-04-08 11:10:00,79.82,79.82,79.61,79.62,19888.0,74.332,74.332,74.1364,74.1457,19888.0
2016-04-08 11:15:00,79.6,79.61,79.45,79.52,14386.0,74.1271,74.1364,73.9874,74.0526,14386.0
2016-04-08 11:20:00,79.52,79.58,79.42,79.44,14155.0,74.0526,74.1085,73.9595,73.9781,14155.0
2016-04-08 11:25:00,79.43,79.55,79.33,79.51,15672.0,73.9688,74.0805,73.8757,74.0433,15672.0
2016-04-08 11:30:00,79.52,79.52,79.26,79.31,13220.0,74.0526,74.0526,73.8105,73.857,13220.0
2016-04-08 11:35:00,79.33,79.33,79.16,79.16,18405.0,73.8757,73.8757,73.7174,73.7174,18405.0
2016-04-08 11:40:00,79.17,79.21,79.13,79.17,12975.0,73.7267,73.7639,73.6894,73.7267,12975.0
2016-04-08 11:45:00,79.15,79.18,79.05,79.05,15738.0,73.708,73.736,73.6149,73.6149,15738.0
2016-04-08 11:50:00,79.06,79.11,79.03,79.08,15503.0,73.6242,73.6708,73.5963,73.6429,15503.0
2016-04-08 11:55:00,79.08,79.26,79.03,79.21,23131.0,73.6429,73.8105,73.5963,73.7639,23131.0
2016-04-08 12:00:00,79.2,79.29,79.11,79.13,25651.0,73.7546,73.8384,73.6708,73.6894,25651.0
2016-04-08 12:05:00,79.11,79.22,79.04,79.2,10448.0,73.6708,73.7732,73.6056,73.7546,10448.0
2016-04-08 12:10:00,79.21,79.25,79.13,79.24,30680.0,73.7639,73.8012,73.6894,73.7919,30680.0
2016-04-08 12:15:00,79.23,79.26,79.12,79.12,7800.0,73.7825,73.8105,73.6801,73.6801,7800.0
2016-04-08 12:20:00,79.15,79.32,79.15,79.29,9174.0,73.708,73.8664,73.708,73.8384,9174.0
2016-04-08 12:25:00,79.29,79.3,79.13,79.13,20586.0,73.8384,73.8477,73.6894,73.6894,20586.0
2016-04-08 12:30:00,79.13,79.13,79.01,79.1,29560.0,73.6894,73.6894,73.5777,73.6615,29560.0
2016-04-08 12:35:00,79.09,79.12,79.03,79.03,18434.0,73.6522,73.6801,73.5963,73.5963,18434.0
2016-04-08 12:40:00,79.03,79.23,78.97,79.2,26476.0,73.5963,73.7825,73.5404,73.7546,26476.0
2016-04-08 12:45:00,79.2,79.22,79.1,79.22,9892.0,73.7546,73.7732,73.6615,73.7732,9892.0
2016-04-08 12:50:00,79.2,79.22,79.14,79.21,5481.0,73.7546,73.7732,73.6987,73.7639,5481.0
2016-04-08 12:55:00,79.24,79.27,79.21,79.25,5241.0,73.7919,73.8198,73.7639,73.8012,5241.0
2016-04-08 13:00:00,79.25,79.28,79.18,79.19,9216.0,73.8012,73.8291,73.736,73.7453,9216.0
2016-04-08 13:05:00,79.2,79.21,79.09,79.1,16336.0,73.7546,73.7639,73.6522,73.6615,16336.0
2016-04-08 13:10:00,79.09,79.15,79.05,79.09,10444.0,73.6522,73.708,73.6149,73.6522,10444.0
2016-04-08 13:15:00,79.1,79.14,79.06,79.06,9177.0,73.6615,73.6987,73.6242,73.6242,9177.0
2016-04-08 13:20:00,79.05,79.21,79.03,79.19,7650.0,73.6149,73.7639,73.5963,73.7453,7650.0
2016-04-08 13:25:00,79.17,79.17,79.04,79.07,12062.0,73.7267,73.7267,73.6056,73.6335,12062.0
2016-04-08 13:30:00,79.04,79.15,79.0,79.11,16485.0,73.6056,73.708,73.5684,73.6708,16485.0
2016-04-08 13:35:00,79.12,79.15,79.12,79.13,11103.0,73.6801,73.708,73.6801,73.6894,11103.0
2016-04-08 13:40:00,79.14,79.17,79.09,79.09,16542.0,73.6987,73.7267,73.6522,73.6522,16542.0
2016-04-08 13:45:00,79.1,79.1,79.06,79.07,7777.0,73.6615,73.6615,73.6242,73.6335,7777.0
2016-04-08 13:50:00,79.07,79.21,79.06,79.11,29499.0,73.6335,73.7639,73.6242,73.6708,29499.0
2016-04-08 13:55:00,79.1,79.12,79.0,79.05,51053.0,73.6615,73.6801,73.5684,73.6149,51053.0
2016-04-08 14:00:00,79.04,79.04,78.94,78.98,20795.0,73.6056,73.6056,73.5125,73.5497,20795.0
2016-04-08 14:05:00,78.99,79.01,78.92,78.96,42028.0,73.559,73.5777,73.4939,73.5311,42028.0
2016-04-08 14:10:00,78.95,79.13,78.94,79.12,77995.0,73.5218,73.6894,73.5125,73.6801,77995.0
2016-04-08 14:15:00,79.14,79.18,79.11,79.17,23687.0,73.6987,73.736,73.6708,73.7267,23687.0
2016-04-08 14:20:00,79.15,79.21,79.07,79.07,25436.0,73.708,73.7639,73.6335,73.6335,25436.0
2016-04-08 14:25:00,79.07,79.07,78.9,78.92,81965.0,73.6335,73.6335,73.4752,73.4939,81965.0
2016-04-08 14:30:00,78.92,78.97,78.82,78.86,73219.0,73.4939,73.5404,73.4007,73.438,73219.0
2016-04-08 14:35:00,78.9,78.99,78.88,78.97,11994.0,73.4752,73.559,73.4566,73.5404,11994.0
2016-04-08 14:40:00,78.98,79.04,78.96,78.98,57520.0,73.5497,73.6056,73.5311,73.5497,57520.0
2016-04-08 14:45:00,78.97,78.97,78.87,78.87,17814.0,73.5404,73.5404,73.4473,73.4473,17814.0
2016-04-08 14:50:00,78.87,78.87,78.77,78.81,14339.0,73.4473,73.4473,73.3542,73.3914,14339.0
2016-04-08 14:55:00,78.82,78.92,78.8,78.9,18027.0,73.4007,73.4939,73.3821,73.4752,18027.0
2016-04-08 15:00:00,78.9,78.95,78.82,78.88,25716.0,73.4752,73.5218,73.4007,73.4566,25716.0
2016-04-08 15:05:00,78.89,78.97,78.83,78.83,24963.0,73.4659,73.5404,73.41,73.41,24963.0
2016-04-08 15:10:00,78.83,79.07,78.79,79.06,46717.0,73.41,73.6335,73.3728,73.6242,46717.0
2016-04-08 15:15:00,79.07,79.1,78.97,79.02,124350.0,73.6335,73.6615,73.5404,73.587,124350.0
2016-04-08 15:20:00,79.02,79.03,78.89,78.91,107649.0,73.587,73.5963,73.4659,73.4845,107649.0
2016-04-08 15:25:00,78.91,79.15,78.89,79.08,78857.0,73.4845,73.708,73.4659,73.6429,78857.0
2016-04-08 15:30:00,79.06,79.07,78.84,78.9,52917.0,73.6242,73.6335,73.4194,73.4752,52917.0
2016-04-08 15:35:00,78.89,79.17,78.89,79.14,59667.0,73.4659,73.7267,73.4659,73.6987,59667.0
2016-04-08 15:40:00,79.14,79.2,79.07,79.19,61182.0,73.6987,73.7546,73.6335,73.7453,61182.0
2016-04-08 15:45:00,79.19,79.21,79.12,79.13,76384.0,73.7453,73.7639,73.6801,73.6894,76384.0
2016-04-08 15:50:00,79.13,79.18,79.04,79.06,129953.0,73.6894,73.736,73.6056,73.6242,129953.0
2016-04-08 15:55:00,79.07,79.16,79.02,79.16,202280.0,73.6335,73.7174,73.587,73.7174,202280.0
2016-04-11 09:30:00,79.32,79.81,79.32,79.65,20225.0,73.8664,74.3227,73.8664,74.1737,20225.0
2016-04-11 09:35:00,79.66,79.77,79.5,79.63,14048.0,74.183,74.2854,74.034,74.155,14048.0
2016-04-11 09:40:00,79.63,79.65,79.37,79.4,7440.0,74.155,74.1737,73.9129,73.9409,7440.0
2016-04-11 09:45:00,79.43,79.61,79.43,79.59,30362.0,73.9688,74.1364,73.9688,74.1178,30362.0
2016-04-11 09:50:00,79.59,79.71,79.31,79.54,65917.0,74.1178,74.2295,73.857,74.0712,65917.0
2016-04-11 09:55:00,79.51,79.6,79.43,79.6,26262.0,74.0433,74.1271,73.9688,74.1271,26262.0
2016-04-11 10:00:00,79.67,79.92,79.67,79.88,25336.0,74.1923,74.4251,74.1923,74.3879,25336.0
2016-04-11 10:05:00,79.86,80.02,79.82,79.85,25776.0,74.3692,74.5182,74.332,74.3599,25776.0
2016-04-11 10:10:00,79.86,80.01,79.82,79.96,29417.0,74.3692,74.5089,74.332,74.4624,29417.0
2016-04-11 10:15:00,79.95,80.05,79.85,79.92,23591.0,74.453,74.5462,74.3599,74.4251,23591.0
2016-04-11 10:20:00,79.92,80.0,79.89,79.97,30425.0,74.4251,74.4996,74.3972,74.4717,30425.0
2016-04-11 10:25:00,79.95,80.0,79.86,79.87,20632.0,74.453,74.4996,74.3692,74.3785,20632.0
2016-04-11 10:30:00,79.87,79.99,79.86,79.93,17362.0,74.3785,74.4903,74.3692,74.4344,17362.0
2016-04-11 10:35:00,79.92,79.93,79.71,79.85,21834.0,74.4251,74.4344,74.2295,74.3599,21834.0
2016-04-11 10:40:00,79.83,79.83,79.61,79.67,23270.0,74.3413,74.3413,74.1364,74.1923,23270.0
2016-04-11 10:45:00,79.68,79.74,79.65,79.69,17366.0,74.2016,74.2575,74.1737,74.2109,17366.0
2016-04-11 10:50:00,79.68,79.76,79.63,79.68,12413.0,74.2016,74.2761,74.155,74.2016,12413.0
2016-04-11 10:55:00,79.7,79.72,79.49,79.5,18155.0,74.2202,74.2389,74.0247,74.034,18155.0
2016-04-11 11:00:00,79.48,79.54,79.39,79.44,17505.0,74.0154,74.0712,73.9315,73.9781,17505.0
2016-04-11 11:05:00,79.43,79.48,79.33,79.33,12915.0,73.9688,74.0154,73.8757,73.8757,12915.0
2016-04-11 11:10:00,79.33,79.49,79.28,79.46,29719.0,73.8757,74.0247,73.8291,73.9967,29719.0
2016-04-11 11:15:00,79.42,79.45,79.25,79.4,12870.0,73.9595,73.9874,73.8012,73.9409,12870.0
2016-04-11 11:20:00,79.42,79.47,79.29,79.33,26500.0,73.9595,74.006,73.8384,73.8757,26500.0
2016-04-11 11:25:00,79.32,79.47,79.27,79.39,11178.0,73.8664,74.006,73.8198,73.9315,11178.0
2016-04-11 11:30:00,79.38,79.38,79.17,79.2,11333.0,73.9222,73.9222,73.7267,73.7546,11333.0
2016-04-11 11:35:00,79.18,79.31,79.09,79.25,20163.0,73.736,73.857,73.6522,73.8012,20163.0
2016-04-11 11:40:00,79.28,79.43,79.26,79.32,18489.0,73.8291,73.9688,73.8105,73.8664,18489.0
2016-04-11 11:45:00,79.31,79.38,79.27,79.3,15754.0,73.857,73.9222,73.8198,73.8477,15754.0
2016-04-11 11:50:00,79.33,79.44,79.24,79.42,24379.0,73.8757,73.9781,73.7919,73.9595,24379.0
2016-04-11 11:55:00,79.43,79.44,79.3,79.43,14239.0,73.9688,73.9781,73.8477,73.9688,14239.0
2016-04-11 12:00:00,79.43,79.58,79.42,79.58,12939.0,73.9688,74.1085,73.9595,74.1085,12939.0
2016-04-11 12:05:00,79.59,79.67,79.53,79.61,12394.0,74.1178,74.1923,74.0619,74.1364,12394.0
2016-04-11 12:10:00,79.61,79.67,79.58,79.67,11333.0,74.1364,74.1923,74.1085,74.1923,11333.0
2016-04-11 12:15:00,79.66,79.77,79.63,79.76,20052.0,74.183,74.2854,74.155,74.2761,20052.0
2016-04-11 12:20:00,79.76,79.8,79.7,79.72,18657.0,74.2761,74.3134,74.2202,74.2389,18657.0
2016-04-11 12:25:00,79.72,79.81,79.71,79.75,11904.0,74.2389,74.3227,74.2295,74.2668,11904.0
2016-04-11 12:30:00,79.75,79.83,79.72,79.75,15131.0,74.2668,74.3413,74.2389,74.2668,15131.0
2016-04-11 12:35:00,79.73,79.83,79.72,79.77,23538.0,74.2482,74.3413,74.2389,74.2854,23538.0
2016-04-11 12:40:00,79.77,79.81,79.72,79.78,17999.0,74.2854,74.3227,74.2389,74.2947,17999.0
2016-04-11 12:45:00,79.78,79.91,79.76,79.89,16074.0,74.2947,74.4158,74.2761,74.3972,16074.0
2016-04-11 12:50:00,79.9,79.92,79.83,79.87,17083.0,74.4065,74.4251,74.3413,74.3785,17083.0
2016-04-11 12:55:00,79.85,79.9,79.82,79.87,14188.0,74.3599,74.4065,74.332,74.3785,14188.0
2016-04-11 13:00:00,79.88,79.9,79.66,79.67,15718.0,74.3879,74.4065,74.183,74.1923,15718.0
2016-04-11 13:05:00,79.68,79.8,79.68,79.8,11659.0,74.2016,74.3134,74.2016,74.3134,11659.0
2016-04-11 13:10:00,79.77,79.85,79.75,79.75,20354.0,74.2854,74.3599,74.2668,74.2668,20354.0
2016-04-11 13:15:00,79.75,79.84,79.71,79.75,13118.0,74.2668,74.3506,74.2295,74.2668,13118.0
2016-04-11 13:20:00,79.75,79.8,79.68,79.68,10812.0,74.2668,74.3134,74.2016,74.2016,10812.0
2016-04-11 13:25:00,79.71,79.72,79.59,79.6,24006.0,74.2295,74.2389,74.1178,74.1271,24006.0
2016-04-11 13:30:00,79.62,79.69,79.57,79.59,15905.0,74.1457,74.2109,74.0992,74.1178,15905.0
2016-04-11 13:35:00,79.58,79.72,79.55,79.64,17238.0,74.1085,74.2389,74.0805,74.1644,17238.0
2016-04-11 13:40:00,79.64,79.7,79.62,79.7,14599.0,74.1644,74.2202,74.1457,74.2202,14599.0
2016-04-11 13:45:00,79.69,79.74,79.64,79.71,25741.0,74.2109,74.2575,74.1644,74.2295,25741.0
2016-04-11 13:50:00,79.73,79.73,79.63,79.65,13548.0,74.2482,74.2482,74.155,74.1737,13548.0
2016-04-11 13:55:00,79.64,79.7,79.64,79.67,18112.0,74.1644,74.2202,74.1644,74.1923,18112.0
2016-04-11 14:00:00,79.68,79.83,79.67,79.67,23935.0,74.2016,74.3413,74.1923,74.1923,23935.0
2016-04-11 14:05:00,79.66,79.72,79.62,79.66,17960.0,74.183,74.2389,74.1457,74.183,17960.0
2016-04-11 14:10:00,79.65,79.76,79.64,79.69,38466.0,74.1737,74.2761,74.1644,74.2109,38466.0
2016-04-11 14:15:00,79.67,79.78,79.62,79.78,22597.0,74.1923,74.2947,74.1457,74.2947,22597.0
2016-04-11 14:20:00,79.77,79.8,79.67,79.67,19833.0,74.2854,74.3134,74.1923,74.1923,19833.0
2016-04-11 14:25:00,79.68,79.69,79.6,79.61,22343.0,74.2016,74.2109,74.1271,74.1364,22343.0
2016-04-11 14:30:00,79.61,79.74,79.58,79.66,16698.0,74.1364,74.2575,74.1085,74.183,16698.0
2016-04-11 14:35:00,79.65,79.86,79.63,79.8,24061.0,74.1737,74.3692,74.155,74.3134,24061.0
2016-04-11 14:40:00,79.79,79.81,79.7,79.72,10284.0,74.304,74.3227,74.2202,74.2389,10284.0
2016-04-11 14:45:00,79.71,79.75,79.67,79.69,13502.0,74.2295,74.2668,74.1923,74.2109,13502.0
2016-04-11 14:50:00,79.69,79.8,79.62,79.77,40982.0,74.2109,74.3134,74.1457,74.2854,40982.0
2016-04-11 14:55:00,79.77,79.77,79.7,79.72,14190.0,74.2854,74.2854,74.2202,74.2389,14190.0
2016-04-11 15:00:00,79.72,79.78,79.68,79.76,51075.0,74.2389,74.2947,74.2016,74.2761,51075.0
2016-04-11 15:05:00,79.76,79.76,79.63,79.66,26353.0,74.2761,74.2761,74.155,74.183,26353.0
2016-04-11 15:10:00,79.66,79.69,79.61,79.63,41816.0,74.183,74.2109,74.1364,74.155,41816.0
2016-04-11 15:15:00,79.64,79.69,79.62,79.65,31536.0,74.1644,74.2109,74.1457,74.1737,31536.0
2016-04-11 15:20:00,79.65,79.65,79.56,79.58,19836.0,74.1737,74.1737,74.0899,74.1085,19836.0
2016-04-11 15:25:00,79.57,79.65,79.54,79.54,37404.0,74.0992,74.1737,74.0712,74.0712,37404.0
2016-04-11 15:30:00,79.54,79.6,79.5,79.59,40858.0,74.0712,74.1271,74.034,74.1178,40858.0
2016-04-11 15:35:00,79.59,79.62,79.53,79.58,43617.0,74.1178,74.1457,74.0619,74.1085,43617.0
2016-04-11 15:40:00,79.58,79.63,79.49,79.51,63374.0,74.1085,74.155,74.0247,74.0433,63374.0
2016-04-11 15:45:00,79.5,79.58,79.47,79.54,74422.0,74.034,74.1085,74.006,74.0712,74422.0
2016-04-11 15:50:00,79.55,79.61,79.5,79.61,79862.0,74.0805,74.1364,74.034,74.1364,79862.0
2016-04-11 15:55:00,79.6,79.68,79.56,79.57,127012.0,74.1271,74.2016,74.0899,74.0992,127012.0
2016-04-12 09:30:00,79.28,79.84,79.28,79.75,52915.0,73.8291,74.3506,73.8291,74.2668,52915.0
2016-04-12 09:35:00,79.75,79.98,79.52,79.9,91658.0,74.2668,74.481,74.0526,74.4065,91658.0
2016-04-12 09:40:00,79.91,80.0,79.84,79.96,64124.0,74.4158,74.4996,74.3506,74.4624,64124.0
2016-04-12 09:45:00,79.99,80.03,79.85,79.95,49675.0,74.4903,74.5275,74.3599,74.453,49675.0
2016-04-12 09:50:00,79.96,79.99,79.76,79.81,35859.0,74.4624,74.4903,74.2761,74.3227,35859.0
2016-04-12 09:55:00,79.79,79.85,79.73,79.74,59119.0,74.304,74.3599,74.2482,74.2575,59119.0
2016-04-12 10:00:00,79.75,79.84,79.68,79.79,40145.0,74.2668,74.3506,74.2016,74.304,40145.0
2016-04-12 10:05:00,79.79,79.83,79.66,79.67,35687.0,74.304,74.3413,74.183,74.1923,35687.0
2016-04-12 10:10:00,79.66,79.77,79.62,79.65,28684.0,74.183,74.2854,74.1457,74.1737,28684.0
2016-04-12 10:15:00,79.66,79.67,79.49,79.58,53775.0,74.183,74.1923,74.0247,74.1085,53775.0
2016-04-12 10:20:00,79.56,79.57,79.44,79.51,60834.0,74.0899,74.0992,73.9781,74.0433,60834.0
2016-04-12 10:25:00,79.5,79.64,79.44,79.52,39109.0,74.034,74.1644,73.9781,74.0526,39109.0
2016-04-12 10:30:00,79.49,79.78,79.49,79.75,42957.0,74.0247,74.2947,74.0247,74.2668,42957.0
2016-04-12 10:35:00,79.78,79.78,79.52,79.56,25655.0,74.2947,74.2947,74.0526,74.0899,25655.0
2016-04-12 10:40:00,79.56,79.76,79.56,79.64,19882.0,74.0899,74.2761,74.0899,74.1644,19882.0
2016-04-12 10:45:00,79.66,79.72,79.58,79.71,29763.0,74.183,74.2389,74.1085,74.2295,29763.0
2016-04-12 10:50:00,79.71,79.78,79.63,79.73,77762.0,74.2295,74.2947,74.155,74.2482,77762.0
2016-04-12 10:55:00,79.75,79.91,79.74,79.88,50381.0,74.2668,74.4158,74.2575,74.3879,50381.0
2016-04-12 11:00:00,79.92,79.96,79.77,79.77,43812.0,74.4251,74.4624,74.2854,74.2854,43812.0
2016-04-12 11:05:00,79.78,79.89,79.77,79.88,25532.0,74.2947,74.3972,74.2854,74.3879,25532.0
2016-04-12 11:10:00,79.88,79.93,79.85,79.87,19367.0,74.3879,74.4344,74.3599,74.3785,19367.0
2016-04-12 11:15:00,79.86,80.01,79.86,80.0,27296.0,74.3692,74.5089,74.3692,74.4996,27296.0
2016-04-12 11:20:00,80.0,80.01,79.91,79.97,39913.0,74.4996,74.5089,74.4158,74.4717,39913.0
2016-04-12 11:25:00,79.97,79.98,79.83,79.89,21292.0,74.4717,74.481,74.3413,74.3972,21292.0
2016-04-12 11:30:00,79.89,79.92,79.79,79.82,19861.0,74.3972,74.4251,74.304,74.332,19861.0
2016-04-12 11:35:00,79.83,79.87,79.72,79.73,27876.0,74.3413,74.3785,74.2389,74.2482,27876.0
2016-04-12 11:40:00,79.73,79.78,79.64,79.64,30976.0,74.2482,74.2947,74.1644,74.1644,30976.0
2016-04-12 11:45:00,79.65,79.74,79.58,79.6,33742.0,74.1737,74.2575,74.1085,74.1271,33742.0
2016-04-12 11:50:00,79.6,79.64,79.53,79.6,22976.0,74.1271,74.1644,74.0619,74.1271,22976.0
2016-04-12 11:55:00,79.6,79.66,79.55,79.59,31287.0,74.1271,74.183,74.0805,74.1178,31287.0
2016-04-12 12:00:00,79.6,79.61,79.5,79.53,28305.0,74.1271,74.1364,74.034,74.0619,28305.0
2016-04-12 12:05:00,79.54,79.56,79.44,79.55,27717.0,74.0712,74.0899,73.9781,74.0805,27717.0
2016-04-12 12:10:00,79.54,79.64,79.48,79.48,37275.0,74.0712,74.1644,74.0154,74.0154,37275.0
2016-04-12 12:15:00,79.48,79.58,79.48,79.51,22949.0,74.0154,74.1085,74.0154,74.0433,22949.0
2016-04-12 12:20:00,79.52,79.57,79.45,79.5,29108.0,74.0526,74.0992,73.9874,74.034,29108.0
2016-04-12 12:25:00,79.49,79.61,79.49,79.6,15217.0,74.0247,74.1364,74.0247,74.1271,15217.0
2016-04-12 12:30:00,79.59,79.68,79.56,79.57,15651.0,74.1178,74.2016,74.0899,74.0992,15651.0
2016-04-12 12:35:00,79.58,79.74,79.57,79.7,14779.0,74.1085,74.2575,74.0992,74.2202,14779.0
2016-04-12 12:40:00,79.69,79.75,79.69,79.74,13623.0,74.2109,74.2668,74.2109,74.2575,13623.0
2016-04-12 12:45:00,79.74,79.81,79.7,79.73,19874.0,74.2575,74.3227,74.2202,74.2482,19874.0
2016-04-12 12:50:00,79.74,79.85,79.74,79.84,16917.0,74.2575,74.3599,74.2575,74.3506,16917.0
2016-04-12 12:55:00,79.84,79.87,79.7,79.71,22253.0,74.3506,74.3785,74.2202,74.2295,22253.0
2016-04-12 13:00:00,79.71,79.79,79.67,79.76,16109.0,74.2295,74.304,74.1923,74.2761,16109.0
2016-04-12 13:05:00,79.76,79.83,79.75,79.75,24649.0,74.2761,74.3413,74.2668,74.2668,24649.0
2016-04-12 13:10:00,79.75,79.77,79.64,79.64,22907.0,74.2668,74.2854,74.1644,74.1644,22907.0
2016-04-12 13:15:00,79.66,79.75,79.61,79.75,29518.0,74.183,74.2668,74.1364,74.2668,29518.0
2016-04-12 13:20:00,79.73,79.85,79.7,79.85,17919.0,74.2482,74.3599,74.2202,74.3599,17919.0
2016-04-12 13:25:00,79.84,79.88,79.72,79.78,29765.0,74.3506,74.3879,74.2389,74.2947,29765.0
2016-04-12 13:30:00,79.78,79.88,79.67,79.69,27115.0,74.2947,74.3879,74.1923,74.2109,27115.0
2016-04-12 13:35:00,79.69,79.76,79.62,79.75,24673.0,74.2109,74.2761,74.1457,74.2668,24673.0
2016-04-12 13:40:00,79.75,79.83,79.74,79.78,23389.0,74.2668,74.3413,74.2575,74.2947,23389.0
2016-04-12 13:45:00,79.77,79.86,79.77,79.81,19778.0,74.2854,74.3692,74.2854,74.3227,19778.0
2016-04-12 13:50:00,79.82,79.87,79.71,79.86,31507.0,74.332,74.3785,74.2295,74.3692,31507.0
2016-04-12 13:55:00,79.86,79.91,79.83,79.9,40250.0,74.3692,74.4158,74.3413,74.4065,40250.0
2016-04-12 14:00:00,79.89,79.91,79.82,79.91,25595.0,74.3972,74.4158,74.332,74.4158,25595.0
2016-04-12 14:05:00,79.92,79.94,79.9,79.92,16568.0,74.4251,74.4437,74.4065,74.4251,16568.0
2016-04-12 14:10:00,79.94,79.95,79.9,79.93,28209.0,74.4437,74.453,74.4065,74.4344,28209.0
2016-04-12 14:15:00,79.94,79.95,79.88,79.89,21122.0,74.4437,74.453,74.3879,74.3972,21122.0
2016-04-12 14:20:00,79.9,79.94,79.85,79.85,18662.0,74.4065,74.4437,74.3599,74.3599,18662.0
2016-04-12 14:25:00,79.85,79.93,79.84,79.91,19592.0,74.3599,74.4344,74.3506,74.4158,19592.0
2016-04-12 14:30:00,79.9,79.92,79.84,79.88,21526.0,74.4065,74.4251,74.3506,74.3879,21526.0
2016-04-12 14:35:00,79.89,79.96,79.87,79.9,28208.0,74.3972,74.4624,74.3785,74.4065,28208.0
2016-04-12 14:40:00,79.9,79.93,79.83,79.87,15364.0,74.4065,74.4344,74.3413,74.3785,15364.0
2016-04-12 14:45:00,79.88,79.9,79.85,79.86,28059.0,74.3879,74.4065,74.3599,74.3692,28059.0
2016-04-12 14:50:00,79.87,79.93,79.86,79.91,25925.0,74.3785,74.4344,74.3692,74.4158,25925.0
2016-04-12 14:55:00,79.9,79.9,79.82,79.87,20196.0,74.4065,74.4065,74.332,74.3785,20196.0
2016-04-12 15:00:00,79.87,79.98,79.87,79.92,36675.0,74.3785,74.481,74.3785,74.4251,36675.0
2016-04-12 15:05:00,79.92,79.97,79.89,79.97,27803.0,74.4251,74.4717,74.3972,74.4717,27803.0
2016-04-12 15:10:00,79.98,79.98,79.9,79.97,36496.0,74.481,74.481,74.4065,74.4717,36496.0
2016-04-12 15:15:00,79.98,79.98,79.9,79.93,33808.0,74.481,74.481,74.4065,74.4344,33808.0
2016-04-12 15:20:00,79.93,79.97,79.74,79.77,44709.0,74.4344,74.4717,74.2575,74.2854,44709.0
2016-04-12 15:25:00,79.78,79.85,79.77,79.84,30698.0,74.2947,74.3599,74.2854,74.3506,30698.0
2016-04-12 15:30:00,79.82,79.87,79.77,79.79,58225.0,74.332,74.3785,74.2854,74.304,58225.0
2016-04-12 15:35:00,79.8,79.81,79.68,79.77,39721.0,74.3134,74.3227,74.2016,74.2854,39721.0
2016-04-12 15:40:00,79.76,79.83,79.67,79.72,59164.0,74.2761,74.3413,74.1923,74.2389,59164.0
2016-04-12 15:45:00,79.72,79.72,79.62,79.64,65062.0,74.2389,74.2389,74.1457,74.1644,65062.0
2016-04-12 15:50:00,79.64,79.66,79.58,79.62,137673.0,74.1644,74.183,74.1085,74.1457,137673.0
2016-04-12 15:55:00,79.62,79.84,79.58,79.76,119105.0,74.1457,74.3506,74.1085,74.2761,119105.0
2016-04-13 09:30:00,80.5,80.99,80.19,80.81,110860.0,74.9652,75.4215,74.6765,75.2539,110860.0
2016-04-13 09:35:00,80.79,80.9,80.54,80.58,117165.0,75.2353,75.3377,75.0025,75.0397,117165.0
2016-04-13 09:40:00,80.56,80.8,80.48,80.65,49656.0,75.0211,75.2446,74.9466,75.1049,49656.0
2016-04-13 09:45:00,80.64,80.8,80.5,80.5,24166.0,75.0956,75.2446,74.9652,74.9652,24166.0
2016-04-13 09:50:00,80.53,80.55,79.97,80.04,33806.0,74.9932,75.0118,74.4717,74.5369,33806.0
2016-04-13 09:55:00,80.01,80.16,79.99,80.11,40633.0,74.5089,74.6486,74.4903,74.602,40633.0
2016-04-13 10:00:00,80.15,80.25,80.07,80.21,38994.0,74.6393,74.7324,74.5648,74.6952,38994.0
2016-04-13 10:05:00,80.22,80.58,80.2,80.58,37310.0,74.7045,75.0397,74.6859,75.0397,37310.0
2016-04-13 10:10:00,80.57,80.76,80.57,80.7,41356.0,75.0304,75.2073,75.0304,75.1515,41356.0
2016-04-13 10:15:00,80.65,80.79,80.65,80.77,23672.0,75.1049,75.2353,75.1049,75.2167,23672.0
2016-04-13 10:20:00,80.78,80.8,80.42,80.48,32713.0,75.226,75.2446,74.8907,74.9466,32713.0
2016-04-13 10:25:00,80.48,80.52,80.31,80.34,29008.0,74.9466,74.9839,74.7883,74.8162,29008.0
2016-04-13 10:30:00,80.36,80.42,80.19,80.33,20418.0,74.8349,74.8907,74.6765,74.8069,20418.0
2016-04-13 10:35:00,80.29,80.35,80.16,80.28,31502.0,74.7697,74.8255,74.6486,74.7604,31502.0
2016-04-13 10:40:00,80.31,80.53,80.28,80.5,26074.0,74.7883,74.9932,74.7604,74.9652,26074.0
2016-04-13 10:45:00,80.5,80.52,80.36,80.5,36611.0,74.9652,74.9839,74.8349,74.9652,36611.0
2016-04-13 10:50:00,80.5,80.52,80.39,80.48,28915.0,74.9652,74.9839,74.8628,74.9466,28915.0
2016-04-13 10:55:00,80.49,80.52,80.39,80.42,31733.0,74.9559,74.9839,74.8628,74.8907,31733.0
2016-04-13 11:00:00,80.4,80.51,80.4,80.5,16856.0,74.8721,74.9745,74.8721,74.9652,16856.0
2016-04-13 11:05:00,80.48,80.53,80.44,80.49,35712.0,74.9466,74.9932,74.9094,74.9559,35712.0
2016-04-13 11:10:00,80.49,80.49,80.29,80.37,14263.0,74.9559,74.9559,74.7697,74.8442,14263.0
2016-04-13 11:15:00,80.37,80.57,80.37,80.52,24163.0,74.8442,75.0304,74.8442,74.9839,24163.0
2016-04-13 11:20:00,80.52,80.7,80.48,80.66,46343.0,74.9839,75.1515,74.9466,75.1142,46343.0
2016-04-13 11:25:00,80.65,80.8,80.6,80.7,28107.0,75.1049,75.2446,75.0584,75.1515,28107.0
2016-04-13 11:30:00,80.7,80.83,80.59,80.83,21206.0,75.1515,75.2725,75.049,75.2725,21206.0
2016-04-13 11:35:00,80.86,80.87,80.71,80.71,30001.0,75.3005,75.3098,75.1608,75.1608,30001.0
2016-04-13 11:40:00,80.73,80.83,80.67,80.83,17237.0,75.1794,75.2725,75.1235,75.2725,17237.0
2016-04-13 11:45:00,80.86,80.87,80.64,80.68,30362.0,75.3005,75.3098,75.0956,75.1328,30362.0
2016-04-13 11:50:00,80.67,80.74,80.6,80.69,35727.0,75.1235,75.1887,75.0584,75.1422,35727.0
2016-04-13 11:55:00,80.71,80.76,80.68,80.73,18004.0,75.1608,75.2073,75.1328,75.1794,18004.0
2016-04-13 12:00:00,80.72,80.77,80.65,80.73,17736.0,75.1701,75.2167,75.1049,75.1794,17736.0
2016-04-13 12:05:00,80.74,80.76,80.58,80.58,23925.0,75.1887,75.2073,75.0397,75.0397,23925.0
2016-04-13 12:10:00,80.59,80.7,80.59,80.69,16916.0,75.049,75.1515,75.049,75.1422,16916.0
2016-04-13 12:15:00,80.69,80.74,80.64,80.73,11340.0,75.1422,75.1887,75.0956,75.1794,11340.0
2016-04-13 12:20:00,80.73,80.8,80.66,80.66,22377.0,75.1794,75.2446,75.1142,75.1142,22377.0
2016-04-13 12:25:00,80.69,80.89,80.69,80.86,12585.0,75.1422,75.3284,75.1422,75.3005,12585.0
2016-04-13 12:30:00,80.84,80.85,80.79,80.82,17356.0,75.2818,75.2912,75.2353,75.2632,17356.0
2016-04-13 12:35:00,80.81,80.82,80.76,80.8,19802.0,75.2539,75.2632,75.2073,75.2446,19802.0
2016-04-13 12:40:00,80.79,80.87,80.73,80.77,33924.0,75.2353,75.3098,75.1794,75.2167,33924.0
2016-04-13 12:45:00,80.77,80.8,80.76,80.79,15673.0,75.2167,75.2446,75.2073,75.2353,15673.0
2016-04-13 12:50:00,80.8,80.91,80.78,80.83,14159.0,75.2446,75.347,75.226,75.2725,14159.0
2016-04-13 12:55:00,80.83,80.84,80.78,80.82,16492.0,75.2725,75.2818,75.226,75.2632,16492.0
2016-04-13 13:00:00,80.81,80.85,80.7,80.7,18029.0,75.2539,75.2912,75.1515,75.1515,18029.0
2016-04-13 13:05:00,80.71,80.8,80.68,80.72,14402.0,75.1608,75.2446,75.1328,75.1701,14402.0
2016-04-13 13:10:00,80.71,80.75,80.65,80.69,12202.0,75.1608,75.198,75.1049,75.1422,12202.0
2016-04-13 13:15:00,80.67,80.68,80.57,80.62,18651.0,75.1235,75.1328,75.0304,75.077,18651.0
2016-04-13 13:20:00,80.61,80.61,80.5,80.53,22802.0,75.0677,75.0677,74.9652,74.9932,22802.0
2016-04-13 13:25:00,80.5,80.64,80.5,80.56,25626.0,74.9652,75.0956,74.9652,75.0211,25626.0
2016-04-13 13:30:00,80.56,80.71,80.56,80.71,32850.0,75.0211,75.1608,75.0211,75.1608,32850.0
2016-04-13 13:35:00,80.73,80.8,80.72,80.8,9479.0,75.1794,75.2446,75.1701,75.2446,9479.0
2016-04-13 13:40:00,80.81,80.83,80.78,80.8,19445.0,75.2539,75.2725,75.226,75.2446,19445.0
2016-04-13 13:45:00,80.78,80.96,80.74,80.88,19189.0,75.226,75.3936,75.1887,75.3191,19189.0
2016-04-13 13:50:00,80.88,80.88,80.8,80.88,12717.0,75.3191,75.3191,75.2446,75.3191,12717.0
2016-04-13 13:55:00,80.88,80.93,80.86,80.9,22372.0,75.3191,75.3657,75.3005,75.3377,22372.0
2016-04-13 14:00:00,80.9,80.93,80.88,80.89,24178.0,75.3377,75.3657,75.3191,75.3284,24178.0
2016-04-13 14:05:00,80.89,80.95,80.82,80.92,36180.0,75.3284,75.3843,75.2632,75.3563,36180.0
2016-04-13 14:10:00,80.93,81.0,80.89,80.9,25674.0,75.3657,75.4308,75.3284,75.3377,25674.0
2016-04-13 14:15:00,80.91,80.99,80.87,80.89,43769.0,75.347,75.4215,75.3098,75.3284,43769.0
2016-04-13 14:20:00,80.89,80.95,80.86,80.91,22667.0,75.3284,75.3843,75.3005,75.347,22667.0
2016-04-13 14:25:00,80.9,80.94,80.89,80.92,15777.0,75.3377,75.375,75.3284,75.3563,15777.0
2016-04-13 14:30:00,80.94,80.98,80.91,80.93,30003.0,75.375,75.4122,75.347,75.3657,30003.0
2016-04-13 14:35:00,80.93,80.99,80.91,80.97,22856.0,75.3657,75.4215,75.347,75.4029,22856.0
2016-04-13 14:40:00,80.95,80.99,80.92,80.96,19278.0,75.3843,75.4215,75.3563,75.3936,19278.0
2016-04-13 14:45:00,80.96,81.0,80.83,80.89,36981.0,75.3936,75.4308,75.2725,75.3284,36981.0
2016-04-13 14:50:00,80.88,80.89,80.79,80.79,35048.0,75.3191,75.3284,75.2353,75.2353,35048.0
2016-04-13 14:55:00,80.79,80.85,80.78,80.83,22838.0,75.2353,75.2912,75.226,75.2725,22838.0
2016-04-13 15:00:00,80.83,80.85,80.79,80.83,29902.0,75.2725,75.2912,75.2353,75.2725,29902.0
2016-04-13 15:05:00,80.83,80.84,80.76,80.83,44376.0,75.2725,75.2818,75.2073,75.2725,44376.0
2016-04-13 15:10:00,80.84,80.9,80.83,80.84,24357.0,75.2818,75.3377,75.2725,75.2818,24357.0
2016-04-13 15:15:00,80.85,80.92,80.84,80.91,27703.0,75.2912,75.3563,75.2818,75.347,27703.0
2016-04-13 15:20:00,80.91,80.91,80.84,80.84,35677.0,75.347,75.347,75.2818,75.2818,35677.0
2016-04-13 15:25:00,80.84,80.86,80.8,80.81,45631.0,75.2818,75.3005,75.2446,75.2539,45631.0
2016-04-13 15:30:00,80.8,80.84,80.74,80.79,71288.0,75.2446,75.2818,75.1887,75.2353,71288.0
2016-04-13 15:35:00,80.77,80.79,80.7,80.76,44558.0,75.2167,75.2353,75.1515,75.2073,44558.0
2016-04-13 15:40:00,80.75,80.76,80.58,80.64,87182.0,75.198,75.2073,75.0397,75.0956,87182.0
2016-04-13 15:45:00,80.64,80.7,80.59,80.64,66425.0,75.0956,75.1515,75.049,75.0956,66425.0
2016-04-13 15:50:00,80.64,80.7,80.63,80.64,73113.0,75.0956,75.1515,75.0863,75.0956,73113.0
2016-04-13 15:55:00,80.63,80.65,80.54,80.59,182001.0,75.0863,75.1049,75.0025,75.049,182001.0
2016-04-14 09:30:00,80.79,81.0,80.51,80.63,40927.0,75.2353,75.4308,74.9745,75.0863,40927.0
2016-04-14 09:35:00,80.67,80.89,80.24,80.83,30970.0,75.1235,75.3284,74.7231,75.2725,30970.0
2016-04-14 09:40:00,80.86,81.0,80.78,80.81,23269.0,75.3005,75.4308,75.226,75.2539,23269.0
2016-04-14 09:45:00,80.81,80.87,80.7,80.82,20124.0,75.2539,75.3098,75.1515,75.2632,20124.0
2016-04-14 09:50:00,80.83,80.83,80.42,80.43,15118.0,75.2725,75.2725,74.8907,74.9,15118.0
2016-04-14 09:55:00,80.39,80.45,80.24,80.45,15513.0,74.8628,74.9187,74.7231,74.9187,15513.0
2016-04-14 10:00:00,80.47,80.6,80.42,80.43,15741.0,74.9373,75.0584,74.8907,74.9,15741.0
2016-04-14 10:05:00,80.42,80.8,80.42,80.71,15345.0,74.8907,75.2446,74.8907,75.1608,15345.0
2016-04-14 10:10:00,80.66,80.82,80.54,80.79,14548.0,75.1142,75.2632,75.0025,75.2353,14548.0
2016-04-14 10:15:00,80.78,80.8,80.53,80.6,33238.0,75.226,75.2446,74.9932,75.0584,33238.0
2016-04-14 10:20:00,80.56,80.77,80.56,80.77,30917.0,75.0211,75.2167,75.0211,75.2167,30917.0
2016-04-14 10:25:00,80.77,80.91,80.74,80.9,28793.0,75.2167,75.347,75.1887,75.3377,28793.0
2016-04-14 10:30:00,80.91,80.93,80.56,80.58,36284.0,75.347,75.3657,75.0211,75.0397,36284.0
2016-04-14 10:35:00,80.59,80.73,80.55,80.66,33541.0,75.049,75.1794,75.0118,75.1142,33541.0
2016-04-14 10:40:00,80.66,80.85,80.54,80.56,68329.0,75.1142,75.2912,75.0025,75.0211,68329.0
2016-04-14 10:45:00,80.55,80.69,80.5,80.63,63551.0,75.0118,75.1422,74.9652,75.0863,63551.0
2016-04-14 10:50:00,80.65,80.76,80.52,80.74,31048.0,75.1049,75.2073,74.9839,75.1887,31048.0
2016-04-14 10:55:00,80.73,80.73,80.46,80.47,45680.0,75.1794,75.1794,74.928,74.9373,45680.0
2016-04-14 11:00:00,80.46,80.58,80.45,80.56,33169.0,74.928,75.0397,74.9187,75.0211,33169.0
2016-04-14 11:05:00,80.55,80.62,80.49,80.52,25436.0,75.0118,75.077,74.9559,74.9839,25436.0
2016-04-14 11:10:00,80.53,80.59,80.52,80.52,25850.0,74.9932,75.049,74.9839,74.9839,25850.0
2016-04-14 11:15:00,80.5,80.74,80.49,80.7,27221.0,74.9652,75.1887,74.9559,75.1515,27221.0
2016-04-14 11:20:00,80.69,80.73,80.56,80.63,26815.0,75.1422,75.1794,75.0211,75.0863,26815.0
2016-04-14 11:25:00,80.62,80.77,80.58,80.72,29682.0,75.077,75.2167,75.0397,75.1701,29682.0
2016-04-14 11:30:00,80.73,80.81,80.61,80.64,46122.0,75.1794,75.2539,75.0677,75.0956,46122.0
2016-04-14 11:35:00,80.65,80.7,80.6,80.68,41995.0,75.1049,75.1515,75.0584,75.1328,41995.0
2016-04-14 11:40:00,80.68,80.68,80.56,80.56,26965.0,75.1328,75.1328,75.0211,75.0211,26965.0
2016-04-14 11:45:00,80.56,80.61,80.54,80.58,33173.0,75.0211,75.0677,75.0025,75.0397,33173.0
2016-04-14 11:50:00,80.58,80.58,80.43,80.52,27666.0,75.0397,75.0397,74.9,74.9839,27666.0
2016-04-14 11:55:00,80.5,80.51,80.41,80.51,14882.0,74.9652,74.9745,74.8814,74.9745,14882.0
2016-04-14 12:00:00,80.51,80.57,80.48,80.56,21568.0,74.9745,75.0304,74.9466,75.0211,21568.0
2016-04-14 12:05:00,80.56,80.59,80.48,80.51,20830.0,75.0211,75.049,74.9466,74.9745,20830.0
2016-04-14 12:10:00,80.51,80.59,80.49,80.58,20118.0,74.9745,75.049,74.9559,75.0397,20118.0
2016-04-14 12:15:00,80.56,80.69,80.55,80.68,14558.0,75.0211,75.1422,75.0118,75.1328,14558.0
2016-04-14 12:20:00,80.68,80.68,80.55,80.56,25983.0,75.1328,75.1328,75.0118,75.0211,25983.0
2016-04-14 12:25:00,80.56,80.7,80.5,80.7,40677.0,75.0211,75.1515,74.9652,75.1515,40677.0
2016-04-14 12:30:00,80.68,80.71,80.64,80.69,28089.0,75.1328,75.1608,75.0956,75.1422,28089.0
2016-04-14 12:35:00,80.7,80.71,80.65,80.68,20761.0,75.1515,75.1608,75.1049,75.1328,20761.0
2016-04-14 12:40:00,80.69,80.75,80.68,80.73,17708.0,75.1422,75.198,75.1328,75.1794,17708.0
2016-04-14 12:45:00,80.72,80.74,80.69,80.73,10466.0,75.1701,75.1887,75.1422,75.1794,10466.0
2016-04-14 12:50:00,80.75,80.77,80.71,80.73,49906.0,75.198,75.2167,75.1608,75.1794,49906.0
2016-04-14 12:55:00,80.73,80.77,80.7,80.75,25334.0,75.1794,75.2167,75.1515,75.198,25334.0
2016-04-14 13:00:00,80.74,80.77,80.71,80.76,10651.0,75.1887,75.2167,75.1608,75.2073,10651.0
2016-04-14 13:05:00,80.76,80.79,80.75,80.77,17388.0,75.2073,75.2353,75.198,75.2167,17388.0
2016-04-14 13:10:00,80.76,80.77,80.67,80.67,15205.0,75.2073,75.2167,75.1235,75.1235,15205.0
2016-04-14 13:15:00,80.69,80.69,80.58,80.64,12499.0,75.1422,75.1422,75.0397,75.0956,12499.0
2016-04-14 13:20:00,80.64,80.65,80.52,80.53,15674.0,75.0956,75.1049,74.9839,74.9932,15674.0
2016-04-14 13:25:00,80.53,80.61,80.49,80.6,13589.0,74.9932,75.0677,74.9559,75.0584,13589.0
2016-04-14 13:30:00,80.6,80.62,80.53,80.61,14518.0,75.0584,75.077,74.9932,75.0677,14518.0
2016-04-14 13:35:00,80.6,80.64,80.54,80.55,17345.0,75.0584,75.0956,75.0025,75.0118,17345.0
2016-04-14 13:40:00,80.55,80.62,80.55,80.6,29076.0,75.0118,75.077,75.0118,75.0584,29076.0
2016-04-14 13:45:00,80.6,80.61,80.53,80.56,17880.0,75.0584,75.0677,74.9932,75.0211,17880.0
2016-04-14 13:50:00,80.55,80.55,80.44,80.52,16687.0,75.0118,75.0118,74.9094,74.9839,16687.0
2016-04-14 13:55:00,80.54,80.6,80.53,80.57,17642.0,75.0025,75.0584,74.9932,75.0304,17642.0
2016-04-14 14:00:00,80.56,80.58,80.51,80.56,19856.0,75.0211,75.0397,74.9745,75.0211,19856.0
2016-04-14 14:05:00,80.58,80.65,80.55,80.58,24848.0,75.0397,75.1049,75.0118,75.0397,24848.0
2016-04-14 14:10:00,80.56,80.59,80.54,80.57,12611.0,75.0211,75.049,75.0025,75.0304,12611.0
2016-04-14 14:15:00,80.57,80.63,80.55,80.63,19804.0,75.0304,75.0863,75.0118,75.0863,19804.0
2016-04-14 14:20:00,80.63,80.73,80.62,80.73,20046.0,75.0863,75.1794,75.077,75.1794,20046.0
2016-04-14 14:25:00,80.73,80.75,80.65,80.69,23470.0,75.1794,75.198,75.1049,75.1422,23470.0
2016-04-14 14:30:00,80.7,80.76,80.69,80.75,32206.0,75.1515,75.2073,75.1422,75.198,32206.0
2016-04-14 14:35:00,80.75,80.79,80.73,80.76,28121.0,75.198,75.2353,75.1794,75.2073,28121.0
2016-04-14 14:40:00,80.77,80.78,80.72,80.72,18023.0,75.2167,75.226,75.1701,75.1701,18023.0
2016-04-14 14:45:00,80.71,80.74,80.67,80.73,15996.0,75.1608,75.1887,75.1235,75.1794,15996.0
2016-04-14 14:50:00,80.73,80.8,80.72,80.78,24992.0,75.1794,75.2446,75.1701,75.226,24992.0
2016-04-14 14:55:00,80.79,80.8,80.63,80.63,30193.0,75.2353,75.2446,75.0863,75.0863,30193.0
2016-04-14 15:00:00,80.65,80.72,80.65,80.66,45903.0,75.1049,75.1701,75.1049,75.1142,45903.0
2016-04-14 15:05:00,80.66,80.73,80.66,80.71,69287.0,75.1142,75.1794,75.1142,75.1608,69287.0
2016-04-14 15:10:00,80.7,80.73,80.62,80.62,37897.0,75.1515,75.1794,75.077,75.077,37897.0
2016-04-14 15:15:00,80.62,80.66,80.6,80.62,23553.0,75.077,75.1142,75.0584,75.077,23553.0
2016-04-14 15:20:00,80.62,80.68,80.6,80.63,24552.0,75.077,75.1328,75.0584,75.0863,24552.0
2016-04-14 15:25:00,80.64,80.71,80.61,80.66,27034.0,75.0956,75.1608,75.0677,75.1142,27034.0
2016-04-14 15:30:00,80.66,80.72,80.57,80.64,51996.0,75.1142,75.1701,75.0304,75.0956,51996.0
2016-04-14 15:35:00,80.64,80.75,80.59,80.72,55259.0,75.0956,75.198,75.049,75.1701,55259.0
2016-04-14 15:40:00,80.72,80.77,80.7,80.72,54201.0,75.1701,75.2167,75.1515,75.1701,54201.0
2016-04-14 15:45:00,80.73,80.78,80.67,80.67,97193.0,75.1794,75.226,75.1235,75.1235,97193.0
2016-04-14 15:50:00,80.67,80.71,80.59,80.69,90201.0,75.1235,75.1608,75.049,75.1422,90201.0
2016-04-14 15:55:00,80.69,80.78,80.65,80.71,148433.0,75.1422,75.226,75.1049,75.1608,148433.0
2016-04-15 09:30:00,80.72,80.93,80.38,80.41,187732.0,75.1701,75.3657,74.8535,74.8814,187732.0
2016-04-15 09:35:00,80.43,80.46,79.69,79.73,53680.0,74.9,74.928,74.2109,74.2482,53680.0
2016-04-15 09:40:00,79.76,79.76,79.11,79.21,109579.0,74.2761,74.2761,73.6708,73.7639,109579.0
2016-04-15 09:45:00,79.22,79.29,79.1,79.22,89692.0,73.7732,73.8384,73.6615,73.7732,89692.0
2016-04-15 09:50:00,79.22,79.3,79.16,79.25,62132.0,73.7732,73.8477,73.7174,73.8012,62132.0
2016-04-15 09:55:00,79.25,79.49,79.25,79.42,25900.0,73.8012,74.0247,73.8012,73.9595,25900.0
2016-04-15 10:00:00,79.42,79.46,79.36,79.41,43645.0,73.9595,73.9967,73.9036,73.9502,43645.0
2016-04-15 10:05:00,79.38,79.38,79.17,79.2,23327.0,73.9222,73.9222,73.7267,73.7546,23327.0
2016-04-15 10:10:00,79.19,79.22,78.9,78.99,101211.0,73.7453,73.7732,73.4752,73.559,101211.0
2016-04-15 10:15:00,79.0,79.06,78.87,78.87,76241.0,73.5684,73.6242,73.4473,73.4473,76241.0
2016-04-15 10:20:00,78.88,78.88,78.8,78.84,36823.0,73.4566,73.4566,73.3821,73.4194,36823.0
2016-04-15 10:25:00,78.86,78.89,78.58,78.65,89009.0,73.438,73.4659,73.1772,73.2424,89009.0
2016-04-15 10:30:00,78.66,78.85,78.65,78.84,67135.0,73.2517,73.4287,73.2424,73.4194,67135.0
2016-04-15 10:35:00,78.83,78.92,78.81,78.82,36648.0,73.41,73.4939,73.3914,73.4007,36648.0
2016-04-15 10:40:00,78.82,78.86,78.6,78.84,117497.0,73.4007,73.438,73.1959,73.4194,117497.0
2016-04-15 10:45:00,78.86,78.93,78.75,78.93,69522.0,73.438,73.5032,73.3355,73.5032,69522.0
2016-04-15 10:50:00,78.92,79.05,78.92,79.04,44986.0,73.4939,73.6149,73.4939,73.6056,44986.0
2016-04-15 10:55:00,79.05,79.21,78.97,79.0,97624.0,73.6149,73.7639,73.5404,73.5684,97624.0
2016-04-15 11:00:00,79.02,79.47,78.99,79.45,54862.0,73.587,74.006,73.559,73.9874,54862.0
2016-04-15 11:05:00,79.45,79.45,79.25,79.3,35800.0,73.9874,73.9874,73.8012,73.8477,35800.0
2016-04-15 11:10:00,79.32,79.66,79.32,79.58,83491.0,73.8664,74.183,73.8664,74.1085,83491.0
2016-04-15 11:15:00,79.59,79.86,79.56,79.81,64216.0,74.1178,74.3692,74.0899,74.3227,64216.0
2016-04-15 11:20:00,79.8,79.85,79.71,79.72,35093.0,74.3134,74.3599,74.2295,74.2389,35093.0
2016-04-15 11:25:00,79.72,79.9,79.72,79.85,41137.0,74.2389,74.4065,74.2389,74.3599,41137.0
2016-04-15 11:30:00,79.86,79.99,79.83,79.9,35217.0,74.3692,74.4903,74.3413,74.4065,35217.0
2016-04-15 11:35:00,79.88,80.0,79.78,79.97,18139.0,74.3879,74.4996,74.2947,74.4717,18139.0
2016-04-15 11:40:00,79.98,80.0,79.84,79.93,41989.0,74.481,74.4996,74.3506,74.4344,41989.0
2016-04-15 11:45:00,79.95,80.02,79.88,79.93,39077.0,74.453,74.5182,74.3879,74.4344,39077.0
2016-04-15 11:50:00,79.92,79.96,79.84,79.94,13364.0,74.4251,74.4624,74.3506,74.4437,13364.0
2016-04-15 11:55:00,79.95,80.0,79.81,79.92,17902.0,74.453,74.4996,74.3227,74.4251,17902.0
2016-04-15 12:00:00,79.92,79.93,79.83,79.92,13509.0,74.4251,74.4344,74.3413,74.4251,13509.0
2016-04-15 12:05:00,79.9,79.95,79.87,79.93,23166.0,74.4065,74.453,74.3785,74.4344,23166.0
2016-04-15 12:10:00,79.93,79.96,79.88,79.89,7387.0,74.4344,74.4624,74.3879,74.3972,7387.0
2016-04-15 12:15:00,79.92,79.96,79.89,79.93,5611.0,74.4251,74.4624,74.3972,74.4344,5611.0
2016-04-15 12:20:00,79.95,80.13,79.95,80.05,32338.0,74.453,74.6207,74.453,74.5462,32338.0
2016-04-15 12:25:00,80.04,80.16,80.01,80.11,11788.0,74.5369,74.6486,74.5089,74.602,11788.0
2016-04-15 12:30:00,80.13,80.13,79.91,79.99,10418.0,74.6207,74.6207,74.4158,74.4903,10418.0
2016-04-15 12:35:00,80.0,80.09,79.95,80.0,29370.0,74.4996,74.5834,74.453,74.4996,29370.0
2016-04-15 12:40:00,80.0,80.01,79.88,79.9,25763.0,74.4996,74.5089,74.3879,74.4065,25763.0
2016-04-15 12:45:00,79.9,79.9,79.82,79.87,20270.0,74.4065,74.4065,74.332,74.3785,20270.0
2016-04-15 12:50:00,79.86,79.98,79.85,79.93,42609.0,74.3692,74.481,74.3599,74.4344,42609.0
2016-04-15 12:55:00,79.94,79.95,79.84,79.92,19200.0,74.4437,74.453,74.3506,74.4251,19200.0
2016-04-15 13:00:00,79.92,79.97,79.88,79.93,27367.0,74.4251,74.4717,74.3879,74.4344,27367.0
2016-04-15 13:05:00,79.94,80.0,79.92,79.96,34335.0,74.4437,74.4996,74.4251,74.4624,34335.0
2016-04-15 13:10:00,79.95,80.0,79.92,79.98,30647.0,74.453,74.4996,74.4251,74.481,30647.0
2016-04-15 13:15:00,79.99,80.12,79.99,80.05,36113.0,74.4903,74.6114,74.4903,74.5462,36113.0
2016-04-15 13:20:00,80.02,80.2,80.02,80.17,12122.0,74.5182,74.6859,74.5182,74.6579,12122.0
2016-04-15 13:25:00,80.2,80.36,80.19,80.32,16656.0,74.6859,74.8349,74.6765,74.7976,16656.0
2016-04-15 13:30:00,80.3,80.4,80.3,80.4,17252.0,74.779,74.8721,74.779,74.8721,17252.0
2016-04-15 13:35:00,80.38,80.4,80.15,80.21,10207.0,74.8535,74.8721,74.6393,74.6952,10207.0
2016-04-15 13:40:00,80.23,80.25,80.18,80.25,7748.0,74.7138,74.7324,74.6672,74.7324,7748.0
2016-04-15 13:45:00,80.28,80.29,80.21,80.21,59495.0,74.7604,74.7697,74.6952,74.6952,59495.0
2016-04-15 13:50:00,80.22,80.27,80.18,80.19,42409.0,74.7045,74.751,74.6672,74.6765,42409.0
2016-04-15 13:55:00,80.19,80.24,80.18,80.23,43998.0,74.6765,74.7231,74.6672,74.7138,43998.0
2016-04-15 14:00:00,80.23,80.29,80.22,80.23,13667.0,74.7138,74.7697,74.7045,74.7138,13667.0
2016-04-15 14:05:00,80.24,80.27,80.21,80.23,12140.0,74.7231,74.751,74.6952,74.7138,12140.0
2016-04-15 14:10:00,80.22,80.26,80.19,80.22,17601.0,74.7045,74.7417,74.6765,74.7045,17601.0
2016-04-15 14:15:00,80.22,80.32,80.22,80.27,14629.0,74.7045,74.7976,74.7045,74.751,14629.0
2016-04-15 14:20:00,80.26,80.3,80.24,80.26,17854.0,74.7417,74.779,74.7231,74.7417,17854.0
2016-04-15 14:25:00,80.28,80.36,80.28,80.32,7848.0,74.7604,74.8349,74.7604,74.7976,7848.0
2016-04-15 14:30:00,80.31,80.31,80.22,80.31,22715.0,74.7883,74.7883,74.7045,74.7883,22715.0
2016-04-15 14:35:00,80.31,80.31,80.21,80.28,11231.0,74.7883,74.7883,74.6952,74.7604,11231.0
2016-04-15 14:40:00,80.27,80.34,80.27,80.29,9675.0,74.751,74.8162,74.751,74.7697,9675.0
2016-04-15 14:45:00,80.29,80.34,80.27,80.34,9402.0,74.7697,74.8162,74.751,74.8162,9402.0
2016-04-15 14:50:00,80.35,80.45,80.32,80.39,47988.0,74.8255,74.9187,74.7976,74.8628,47988.0
2016-04-15 14:55:00,80.38,80.42,80.35,80.42,38358.0,74.8535,74.8907,74.8255,74.8907,38358.0
2016-04-15 15:00:00,80.45,80.45,80.34,80.38,15830.0,74.9187,74.9187,74.8162,74.8535,15830.0
2016-04-15 15:05:00,80.38,80.4,80.35,80.36,15066.0,74.8535,74.8721,74.8255,74.8349,15066.0
2016-04-15 15:10:00,80.35,80.36,80.28,80.34,22991.0,74.8255,74.8349,74.7604,74.8162,22991.0
2016-04-15 15:15:00,80.31,80.43,80.31,80.41,14489.0,74.7883,74.9,74.7883,74.8814,14489.0
2016-04-15 15:20:00,80.41,80.47,80.41,80.45,15861.0,74.8814,74.9373,74.8814,74.9187,15861.0
2016-04-15 15:25:00,80.43,80.49,80.43,80.47,28109.0,74.9,74.9559,74.9,74.9373,28109.0
2016-04-15 15:30:00,80.48,80.59,80.44,80.59,78886.0,74.9466,75.049,74.9094,75.049,78886.0
2016-04-15 15:35:00,80.58,80.63,80.52,80.52,48656.0,75.0397,75.0863,74.9839,74.9839,48656.0
2016-04-15 15:40:00,80.51,80.51,80.39,80.41,24454.0,74.9745,74.9745,74.8628,74.8814,24454.0
2016-04-15 15:45:00,80.4,80.46,80.38,80.44,81010.0,74.8721,74.928,74.8535,74.9094,81010.0
2016-04-15 15:50:00,80.44,80.46,80.35,80.35,96219.0,74.9094,74.928,74.8255,74.8255,96219.0
2016-04-15 15:55:00,80.36,80.37,80.26,80.31,278525.0,74.8349,74.8442,74.7417,74.7883,278525.0
2016-04-18 09:30:00,80.23,80.31,79.1,79.31,124608.0,74.7138,74.7883,73.6615,73.857,124608.0
2016-04-18 09:35:00,79.42,79.63,79.35,79.38,49806.0,73.9595,74.155,73.8943,73.9222,49806.0
2016-04-18 09:40:00,79.4,79.53,79.32,79.36,65353.0,73.9409,74.0619,73.8664,73.9036,65353.0
2016-04-18 09:45:00,79.36,79.42,79.21,79.27,78694.0,73.9036,73.9595,73.7639,73.8198,78694.0
2016-04-18 09:50:00,79.3,79.35,79.18,79.25,65247.0,73.8477,73.8943,73.736,73.8012,65247.0
2016-04-18 09:55:00,79.25,79.42,79.13,79.4,69806.0,73.8012,73.9595,73.6894,73.9409,69806.0
2016-04-18 10:00:00,79.41,80.12,79.4,79.98,54768.0,73.9502,74.6114,73.9409,74.481,54768.0
2016-04-18 10:05:00,79.99,80.05,79.94,79.96,28321.0,74.4903,74.5462,74.4437,74.4624,28321.0
2016-04-18 10:10:00,79.98,80.07,79.92,80.0,42327.0,74.481,74.5648,74.4251,74.4996,42327.0
2016-04-18 10:15:00,80.0,80.06,79.94,79.94,39628.0,74.4996,74.5555,74.4437,74.4437,39628.0
2016-04-18 10:20:00,79.96,80.04,79.83,80.01,62176.0,74.4624,74.5369,74.3413,74.5089,62176.0
2016-04-18 10:25:00,80.03,80.09,79.87,79.9,62089.0,74.5275,74.5834,74.3785,74.4065,62089.0
2016-04-18 10:30:00,79.91,79.93,79.84,79.87,97057.0,74.4158,74.4344,74.3506,74.3785,97057.0
2016-04-18 10:35:00,79.87,80.12,79.85,79.87,69189.0,74.3785,74.6114,74.3599,74.3785,69189.0
2016-04-18 10:40:00,79.87,80.06,79.86,80.05,50993.0,74.3785,74.5555,74.3692,74.5462,50993.0
2016-04-18 10:45:00,80.07,80.33,80.05,80.25,32984.0,74.5648,74.8069,74.5462,74.7324,32984.0
2016-04-18 10:50:00,80.25,80.27,80.07,80.16,79584.0,74.7324,74.751,74.5648,74.6486,79584.0
2016-04-18 10:55:00,80.15,80.28,80.13,80.26,85796.0,74.6393,74.7604,74.6207,74.7417,85796.0
2016-04-18 11:00:00,80.25,80.26,80.06,80.26,38803.0,74.7324,74.7417,74.5555,74.7417,38803.0
2016-04-18 11:05:00,80.26,80.29,80.17,80.25,28721.0,74.7417,74.7697,74.6579,74.7324,28721.0
2016-04-18 11:10:00,80.24,80.26,80.2,80.22,29428.0,74.7231,74.7417,74.6859,74.7045,29428.0
2016-04-18 11:15:00,80.24,80.56,80.22,80.54,33159.0,74.7231,75.0211,74.7045,75.0025,33159.0
2016-04-18 11:20:00,80.58,80.71,80.56,80.65,16181.0,75.0397,75.1608,75.0211,75.1049,16181.0
2016-04-18 11:25:00,80.64,80.68,80.48,80.48,32107.0,75.0956,75.1328,74.9466,74.9466,32107.0
2016-04-18 11:30:00,80.47,80.63,80.47,80.59,23649.0,74.9373,75.0863,74.9373,75.049,23649.0
2016-04-18 11:35:00,80.59,80.72,80.54,80.72,16891.0,75.049,75.1701,75.0025,75.1701,16891.0
2016-04-18 11:40:00,80.71,80.82,80.66,80.66,22514.0,75.1608,75.2632,75.1142,75.1142,22514.0
2016-04-18 11:45:00,80.7,80.8,80.68,80.74,20738.0,75.1515,75.2446,75.1328,75.1887,20738.0
2016-04-18 11:50:00,80.75,80.75,80.52,80.58,38863.0,75.198,75.198,74.9839,75.0397,38863.0
2016-04-18 11:55:00,80.58,80.61,80.49,80.59,35293.0,75.0397,75.0677,74.9559,75.049,35293.0
2016-04-18 12:00:00,80.56,80.59,80.5,80.52,23149.0,75.0211,75.049,74.9652,74.9839,23149.0
2016-04-18 12:05:00,80.53,80.56,80.48,80.52,29248.0,74.9932,75.0211,74.9466,74.9839,29248.0
2016-04-18 12:10:00,80.53,80.61,80.48,80.6,28967.0,74.9932,75.0677,74.9466,75.0584,28967.0
2016-04-18 12:15:00,80.6,80.61,80.52,80.6,26114.0,75.0584,75.0677,74.9839,75.0584,26114.0
2016-04-18 12:20:00,80.59,80.74,80.55,80.73,61845.0,75.049,75.1887,75.0118,75.1794,61845.0
2016-04-18 12:25:00,80.72,80.73,80.48,80.48,52488.0,75.1701,75.1794,74.9466,74.9466,52488.0
2016-04-18 12:30:00,80.49,80.63,80.48,80.63,24747.0,74.9559,75.0863,74.9466,75.0863,24747.0
2016-04-18 12:35:00,80.63,80.77,80.63,80.74,23797.0,75.0863,75.2167,75.0863,75.1887,23797.0
2016-04-18 12:40:00,80.75,80.76,80.67,80.75,16333.0,75.198,75.2073,75.1235,75.198,16333.0
2016-04-18 12:45:00,80.75,80.77,80.65,80.73,15293.0,75.198,75.2167,75.1049,75.1794,15293.0
2016-04-18 12:50:00,80.74,80.77,80.49,80.5,46075.0,75.1887,75.2167,74.9559,74.9652,46075.0
2016-04-18 12:55:00,80.5,80.7,80.49,80.68,44124.0,74.9652,75.1515,74.9559,75.1328,44124.0
2016-04-18 13:00:00,80.7,80.75,80.64,80.67,14525.0,75.1515,75.198,75.0956,75.1235,14525.0
2016-04-18 13:05:00,80.68,80.76,80.66,80.75,41589.0,75.1328,75.2073,75.1142,75.198,41589.0
2016-04-18 13:10:00,80.74,80.76,80.61,80.71,45320.0,75.1887,75.2073,75.0677,75.1608,45320.0
2016-04-18 13:15:00,80.71,80.76,80.64,80.73,17301.0,75.1608,75.2073,75.0956,75.1794,17301.0
2016-04-18 13:20:00,80.74,80.76,80.62,80.69,24628.0,75.1887,75.2073,75.077,75.1422,24628.0
2016-04-18 13:25:00,80.68,80.7,80.57,80.57,37758.0,75.1328,75.1515,75.0304,75.0304,37758.0
2016-04-18 13:30:00,80.57,80.7,80.57,80.67,42427.0,75.0304,75.1515,75.0304,75.1235,42427.0
2016-04-18 13:35:00,80.67,80.68,80.52,80.53,112767.0,75.1235,75.1328,74.9839,74.9932,112767.0
2016-04-18 13:40:00,80.53,80.7,80.53,80.7,32947.0,74.9932,75.1515,74.9932,75.1515,32947.0
2016-04-18 13:45:00,80.7,80.7,80.67,80.7,29313.0,75.1515,75.1515,75.1235,75.1515,29313.0
2016-04-18 13:50:00,80.7,80.76,80.63,80.66,56452.0,75.1515,75.2073,75.0863,75.1142,56452.0
2016-04-18 13:55:00,80.66,80.76,80.64,80.7,31100.0,75.1142,75.2073,75.0956,75.1515,31100.0
2016-04-18 14:00:00,80.7,80.73,80.61,80.73,26541.0,75.1515,75.1794,75.0677,75.1794,26541.0
2016-04-18 14:05:00,80.73,80.87,80.73,80.87,19059.0,75.1794,75.3098,75.1794,75.3098,19059.0
2016-04-18 14:10:00,80.85,80.86,80.68,80.83,78142.0,75.2912,75.3005,75.1328,75.2725,78142.0
2016-04-18 14:15:00,80.84,80.9,80.83,80.87,21943.0,75.2818,75.3377,75.2725,75.3098,21943.0
2016-04-18 14:20:00,80.87,80.98,80.87,80.97,22571.0,75.3098,75.4122,75.3098,75.4029,22571.0
2016-04-18 14:25:00,80.97,81.0,80.94,80.96,21780.0,75.4029,75.4308,75.375,75.3936,21780.0
2016-04-18 14:30:00,80.96,80.98,80.82,80.88,31800.0,75.3936,75.4122,75.2632,75.3191,31800.0
2016-04-18 14:35:00,80.89,80.89,80.8,80.87,28525.0,75.3284,75.3284,75.2446,75.3098,28525.0
2016-04-18 14:40:00,80.88,80.91,80.83,80.91,24391.0,75.3191,75.347,75.2725,75.347,24391.0
2016-04-18 14:45:00,80.91,80.98,80.88,80.96,21229.0,75.347,75.4122,75.3191,75.3936,21229.0
2016-04-18 14:50:00,80.96,81.01,80.92,80.92,57449.0,75.3936,75.4402,75.3563,75.3563,57449.0
2016-04-18 14:55:00,80.92,80.93,80.88,80.88,30144.0,75.3563,75.3657,75.3191,75.3191,30144.0
2016-04-18 15:00:00,80.89,80.89,80.84,80.85,43482.0,75.3284,75.3284,75.2818,75.2912,43482.0
2016-04-18 15:05:00,80.84,80.9,80.84,80.88,38574.0,75.2818,75.3377,75.2818,75.3191,38574.0
2016-04-18 15:10:00,80.88,80.92,80.8,80.86,31182.0,75.3191,75.3563,75.2446,75.3005,31182.0
2016-04-18 15:15:00,80.86,80.97,80.85,80.93,31680.0,75.3005,75.4029,75.2912,75.3657,31680.0
2016-04-18 15:20:00,80.92,81.0,80.92,80.93,30046.0,75.3563,75.4308,75.3563,75.3657,30046.0
2016-04-18 15:25:00,80.93,80.96,80.91,80.93,31738.0,75.3657,75.3936,75.347,75.3657,31738.0
2016-04-18 15:30:00,80.93,80.96,80.89,80.92,49755.0,75.3657,75.3936,75.3284,75.3563,49755.0
2016-04-18 15:35:00,80.92,80.95,80.86,80.89,52511.0,75.3563,75.3843,75.3005,75.3284,52511.0
2016-04-18 15:40:00,80.89,80.96,80.88,80.92,65820.0,75.3284,75.3936,75.3191,75.3563,65820.0
2016-04-18 15:45:00,80.93,80.95,80.89,80.9,60761.0,75.3657,75.3843,75.3284,75.3377,60761.0
2016-04-18 15:50:00,80.89,80.94,80.89,80.94,62187.0,75.3284,75.375,75.3284,75.375,62187.0
2016-04-18 15:55:00,80.94,80.94,80.79,80.87,133964.0,75.375,75.375,75.2353,75.3098,133964.0
2016-04-19 09:30:00,81.12,81.45,79.73,79.95,140190.0,75.5426,75.8499,74.2482,74.453,140190.0
2016-04-19 09:35:00,79.87,80.1,79.58,79.98,121639.0,74.3785,74.5927,74.1085,74.481,121639.0
2016-04-19 09:40:00,80.02,80.15,79.7,80.0,115536.0,74.5182,74.6393,74.2202,74.4996,115536.0
2016-04-19 09:45:00,80.0,80.12,79.9,80.04,59419.0,74.4996,74.6114,74.4065,74.5369,59419.0
2016-04-19 09:50:00,80.04,80.35,79.91,80.35,85137.0,74.5369,74.8255,74.4158,74.8255,85137.0
2016-04-19 09:55:00,80.37,80.92,80.16,80.8,40812.0,74.8442,75.3563,74.6486,75.2446,40812.0
2016-04-19 10:00:00,80.76,80.92,80.7,80.74,40199.0,75.2073,75.3563,75.1515,75.1887,40199.0
2016-04-19 10:05:00,80.75,80.97,80.72,80.73,43282.0,75.198,75.4029,75.1701,75.1794,43282.0
2016-04-19 10:10:00,80.75,80.8,80.48,80.5,51631.0,75.198,75.2446,74.9466,74.9652,51631.0
2016-04-19 10:15:00,80.49,80.56,80.34,80.34,47135.0,74.9559,75.0211,74.8162,74.8162,47135.0
2016-04-19 10:20:00,80.35,80.62,80.34,80.55,31329.0,74.8255,75.077,74.8162,75.0118,31329.0
2016-04-19 10:25:00,80.53,80.53,80.29,80.32,25618.0,74.9932,74.9932,74.7697,74.7976,25618.0
2016-04-19 10:30:00,80.34,80.56,80.34,80.55,21763.0,74.8162,75.0211,74.8162,75.0118,21763.0
2016-04-19 10:35:00,80.55,80.55,80.32,80.34,35651.0,75.0118,75.0118,74.7976,74.8162,35651.0
2016-04-19 10:40:00,80.33,80.42,80.27,80.32,36313.0,74.8069,74.8907,74.751,74.7976,36313.0
2016-04-19 10:45:00,80.34,80.35,79.91,79.92,65782.0,74.8162,74.8255,74.4158,74.4251,65782.0
2016-04-19 10:50:00,79.9,80.0,79.75,79.83,85868.0,74.4065,74.4996,74.2668,74.3413,85868.0
2016-04-19 10:55:00,79.85,79.91,79.83,79.88,121568.0,74.3599,74.4158,74.3413,74.3879,121568.0
2016-04-19 11:00:00,79.87,79.91,79.81,79.84,118629.0,74.3785,74.4158,74.3227,74.3506,118629.0
2016-04-19 11:05:00,79.84,79.85,79.71,79.77,39723.0,74.3506,74.3599,74.2295,74.2854,39723.0
2016-04-19 11:10:00,79.76,79.78,79.62,79.64,56125.0,74.2761,74.2947,74.1457,74.1644,56125.0
2016-04-19 11:15:00,79.63,79.64,79.48,79.55,28929.0,74.155,74.1644,74.0154,74.0805,28929.0
2016-04-19 11:20:00,79.55,79.55,79.32,79.33,44160.0,74.0805,74.0805,73.8664,73.8757,44160.0
2016-04-19 11:25:00,79.33,79.59,79.25,79.54,124396.0,73.8757,74.1178,73.8012,74.0712,124396.0
2016-04-19 11:30:00,79.55,79.75,79.5,79.71,29784.0,74.0805,74.2668,74.034,74.2295,29784.0
2016-04-19 11:35:00,79.73,79.92,79.73,79.89,21804.0,74.2482,74.4251,74.2482,74.3972,21804.0
2016-04-19 11:40:00,79.9,79.9,79.73,79.86,25781.0,74.4065,74.4065,74.2482,74.3692,25781.0
2016-04-19 11:45:00,79.84,79.86,79.42,79.42,35791.0,74.3506,74.3692,73.9595,73.9595,35791.0
2016-04-19 11:50:00,79.42,79.53,79.31,79.5,49048.0,73.9595,74.0619,73.857,74.034,49048.0
2016-04-19 11:55:00,79.51,79.54,79.38,79.44,26880.0,74.0433,74.0712,73.9222,73.9781,26880.0
2016-04-19 12:00:00,79.44,79.62,79.44,79.53,27925.0,73.9781,74.1457,73.9781,74.0619,27925.0
2016-04-19 12:05:00,79.55,79.64,79.45,79.64,22695.0,74.0805,74.1644,73.9874,74.1644,22695.0
2016-04-19 12:10:00,79.63,79.7,79.53,79.54,27364.0,74.155,74.2202,74.0619,74.0712,27364.0
2016-04-19 12:15:00,79.53,79.54,79.41,79.41,36507.0,74.0619,74.0712,73.9502,73.9502,36507.0
2016-04-19 12:20:00,79.39,79.51,79.35,79.44,34112.0,73.9315,74.0433,73.8943,73.9781,34112.0
2016-04-19 12:25:00,79.45,79.64,79.35,79.56,71723.0,73.9874,74.1644,73.8943,74.0899,71723.0
2016-04-19 12:30:00,79.56,79.56,79.39,79.39,42464.0,74.0899,74.0899,73.9315,73.9315,42464.0
2016-04-19 12:35:00,79.41,79.48,79.38,79.41,80597.0,73.9502,74.0154,73.9222,73.9502,80597.0
2016-04-19 12:40:00,79.41,79.46,79.38,79.41,19510.0,73.9502,73.9967,73.9222,73.9502,19510.0
2016-04-19 12:45:00,79.42,79.45,79.38,79.38,21594.0,73.9595,73.9874,73.9222,73.9222,21594.0
2016-04-19 12:50:00,79.41,79.45,79.38,79.41,21349.0,73.9502,73.9874,73.9222,73.9502,21349.0
2016-04-19 12:55:00,79.41,79.45,79.38,79.44,23759.0,73.9502,73.9874,73.9222,73.9781,23759.0
2016-04-19 13:00:00,79.43,79.45,79.38,79.43,42772.0,73.9688,73.9874,73.9222,73.9688,42772.0
2016-04-19 13:05:00,79.44,79.45,79.33,79.36,33984.0,73.9781,73.9874,73.8757,73.9036,33984.0
2016-04-19 13:10:00,79.35,79.44,79.32,79.41,28154.0,73.8943,73.9781,73.8664,73.9502,28154.0
2016-04-19 13:15:00,79.4,79.41,79.35,79.37,43349.0,73.9409,73.9502,73.8943,73.9129,43349.0
2016-04-19 13:20:00,79.38,79.4,79.34,79.36,60015.0,73.9222,73.9409,73.885,73.9036,60015.0
2016-04-19 13:25:00,79.36,79.45,79.35,79.44,66845.0,73.9036,73.9874,73.8943,73.9781,66845.0
2016-04-19 13:30:00,79.43,79.75,79.43,79.72,46390.0,73.9688,74.2668,73.9688,74.2389,46390.0
2016-04-19 13:35:00,79.73,79.81,79.73,79.8,51343.0,74.2482,74.3227,74.2482,74.3134,51343.0
2016-04-19 13:40:00,79.8,79.88,79.79,79.84,23496.0,74.3134,74.3879,74.304,74.3506,23496.0
2016-04-19 13:45:00,79.85,80.03,79.85,79.92,30030.0,74.3599,74.5275,74.3599,74.4251,30030.0
2016-04-19 13:50:00,79.92,79.92,79.5,79.51,120318.0,74.4251,74.4251,74.034,74.0433,120318.0
2016-04-19 13:55:00,79.52,79.69,79.49,79.67,77711.0,74.0526,74.2109,74.0247,74.1923,77711.0
2016-04-19 14:00:00,79.68,79.82,79.6,79.82,92674.0,74.2016,74.332,74.1271,74.332,92674.0
2016-04-19 14:05:00,79.8,79.87,79.63,79.63,29844.0,74.3134,74.3785,74.155,74.155,29844.0
2016-04-19 14:10:00,79.63,79.71,79.53,79.59,43335.0,74.155,74.2295,74.0619,74.1178,43335.0
2016-04-19 14:15:00,79.61,79.8,79.6,79.75,52518.0,74.1364,74.3134,74.1271,74.2668,52518.0
2016-04-19 14:20:00,79.75,79.77,79.7,79.75,44896.0,74.2668,74.2854,74.2202,74.2668,44896.0
2016-04-19 14:25:00,79.75,79.75,79.64,79.67,40890.0,74.2668,74.2668,74.1644,74.1923,40890.0
2016-04-19 14:30:00,79.67,79.77,79.67,79.73,27176.0,74.1923,74.2854,74.1923,74.2482,27176.0
2016-04-19 14:35:00,79.74,79.77,79.71,79.75,40747.0,74.2575,74.2854,74.2295,74.2668,40747.0
2016-04-19 14:40:00,79.75,79.8,79.7,79.73,44985.0,74.2668,74.3134,74.2202,74.2482,44985.0
2016-04-19 14:45:00,79.74,79.75,79.5,79.62,95039.0,74.2575,74.2668,74.034,74.1457,95039.0
2016-04-19 14:50:00,79.62,79.66,79.57,79.59,33367.0,74.1457,74.183,74.0992,74.1178,33367.0
2016-04-19 14:55:00,79.59,79.6,79.46,79.51,55902.0,74.1178,74.1271,73.9967,74.0433,55902.0
2016-04-19 15:00:00,79.53,79.64,79.42,79.62,32868.0,74.0619,74.1644,73.9595,74.1457,32868.0
2016-04-19 15:05:00,79.63,79.66,79.58,79.59,70132.0,74.155,74.183,74.1085,74.1178,70132.0
2016-04-19 15:10:00,79.59,79.61,79.56,79.57,46572.0,74.1178,74.1364,74.0899,74.0992,46572.0
2016-04-19 15:15:00,79.58,79.61,79.51,79.51,35325.0,74.1085,74.1364,74.0433,74.0433,35325.0
2016-04-19 15:20:00,79.51,79.61,79.51,79.58,55148.0,74.0433,74.1364,74.0433,74.1085,55148.0
2016-04-19 15:25:00,79.58,79.61,79.52,79.56,62099.0,74.1085,74.1364,74.0526,74.0899,62099.0
2016-04-19 15:30:00,79.56,79.6,79.54,79.59,63206.0,74.0899,74.1271,74.0712,74.1178,63206.0
2016-04-19 15:35:00,79.6,79.67,79.59,79.64,112028.0,74.1271,74.1923,74.1178,74.1644,112028.0
2016-04-19 15:40:00,79.65,79.8,79.65,79.74,65796.0,74.1737,74.3134,74.1737,74.2575,65796.0
2016-04-19 15:45:00,79.74,79.77,79.65,79.7,60072.0,74.2575,74.2854,74.1737,74.2202,60072.0
2016-04-19 15:50:00,79.7,79.76,79.68,79.75,91171.0,74.2202,74.2761,74.2016,74.2668,91171.0
2016-04-19 15:55:00,79.74,79.78,79.7,79.77,129728.0,74.2575,74.2947,74.2202,74.2854,129728.0
2016-04-20 09:30:00,79.43,79.75,78.14,78.14,115624.0,73.9688,74.2668,72.7675,72.7675,115624.0
2016-04-20 09:35:00,78.09,78.68,78.06,78.68,54280.0,72.7209,73.2704,72.693,73.2704,54280.0
2016-04-20 09:40:00,78.64,78.8,78.3,78.37,65890.0,73.2331,73.3821,72.9165,72.9817,65890.0
2016-04-20 09:45:00,78.33,79.26,78.3,79.22,46276.0,72.9444,73.8105,72.9165,73.7732,46276.0
2016-04-20 09:50:00,79.19,79.55,79.0,79.4,56575.0,73.7453,74.0805,73.5684,73.9409,56575.0
2016-04-20 09:55:00,79.41,79.44,79.18,79.2,51431.0,73.9502,73.9781,73.736,73.7546,51431.0
2016-04-20 10:00:00,79.2,79.21,78.91,78.94,63827.0,73.7546,73.7639,73.4845,73.5125,63827.0
2016-04-20 10:05:00,78.95,79.04,78.86,78.97,37416.0,73.5218,73.6056,73.438,73.5404,37416.0
2016-04-20 10:10:00,78.97,79.04,78.85,78.85,34913.0,73.5404,73.6056,73.4287,73.4287,34913.0
2016-04-20 10:15:00,78.83,78.94,78.6,78.64,47176.0,73.41,73.5125,73.1959,73.2331,47176.0
2016-04-20 10:20:00,78.6,78.63,78.32,78.49,56863.0,73.1959,73.2238,72.9351,73.0934,56863.0
2016-04-20 10:25:00,78.5,78.94,78.5,78.92,23857.0,73.1027,73.5125,73.1027,73.4939,23857.0
2016-04-20 10:30:00,78.94,79.04,78.82,78.96,21833.0,73.5125,73.6056,73.4007,73.5311,21833.0
2016-04-20 10:35:00,78.96,78.99,78.67,78.69,34465.0,73.5311,73.559,73.261,73.2797,34465.0
2016-04-20 10:40:00,78.69,78.75,78.61,78.71,21776.0,73.2797,73.3355,73.2052,73.2983,21776.0
2016-04-20 10:45:00,78.72,78.79,78.68,78.73,29028.0,73.3076,73.3728,73.2704,73.3169,29028.0
2016-04-20 10:50:00,78.72,78.9,78.71,78.84,29679.0,73.3076,73.4752,73.2983,73.4194,29679.0
2016-04-20 10:55:00,78.84,79.01,78.83,79.0,33515.0,73.4194,73.5777,73.41,73.5684,33515.0
2016-04-20 11:00:00,78.99,79.1,78.97,78.99,27854.0,73.559,73.6615,73.5404,73.559,27854.0
2016-04-20 11:05:00,78.99,79.29,78.97,79.19,20091.0,73.559,73.8384,73.5404,73.7453,20091.0
2016-04-20 11:10:00,79.21,79.43,79.2,79.43,16733.0,73.7639,73.9688,73.7546,73.9688,16733.0
2016-04-20 11:15:00,79.44,79.44,79.3,79.34,20671.0,73.9781,73.9781,73.8477,73.885,20671.0
2016-04-20 11:20:00,79.35,79.46,79.35,79.46,13502.0,73.8943,73.9967,73.8943,73.9967,13502.0
2016-04-20 11:25:00,79.44,79.45,79.37,79.4,24153.0,73.9781,73.9874,73.9129,73.9409,24153.0
2016-04-20 11:30:00,79.4,79.4,79.32,79.36,21906.0,73.9409,73.9409,73.8664,73.9036,21906.0
2016-04-20 11:35:00,79.34,79.47,79.34,79.47,25076.0,73.885,74.006,73.885,74.006,25076.0
2016-04-20 11:40:00,79.46,79.46,79.37,79.42,107116.0,73.9967,73.9967,73.9129,73.9595,107116.0
2016-04-20 11:45:00,79.43,79.46,79.37,79.39,47147.0,73.9688,73.9967,73.9129,73.9315,47147.0
2016-04-20 11:50:00,79.4,79.41,79.34,79.36,26206.0,73.9409,73.9502,73.885,73.9036,26206.0
2016-04-20 11:55:00,79.37,79.42,79.34,79.41,28900.0,73.9129,73.9595,73.885,73.9502,28900.0
2016-04-20 12:00:00,79.4,79.42,79.37,79.41,61104.0,73.9409,73.9595,73.9129,73.9502,61104.0
2016-04-20 12:05:00,79.41,79.41,79.34,79.35,40843.0,73.9502,73.9502,73.885,73.8943,40843.0
2016-04-20 12:10:00,79.35,79.37,79.29,79.29,39286.0,73.8943,73.9129,73.8384,73.8384,39286.0
2016-04-20 12:15:00,79.31,79.35,79.28,79.35,47217.0,73.857,73.8943,73.8291,73.8943,47217.0
2016-04-20 12:20:00,79.36,79.36,79.29,79.33,38959.0,73.9036,73.9036,73.8384,73.8757,38959.0
2016-04-20 12:25:00,79.32,79.41,79.31,79.38,28550.0,73.8664,73.9502,73.857,73.9222,28550.0
2016-04-20 12:30:00,79.38,79.41,79.35,79.37,30500.0,73.9222,73.9502,73.8943,73.9129,30500.0
2016-04-20 12:35:00,79.37,79.57,79.36,79.56,71227.0,73.9129,74.0992,73.9036,74.0899,71227.0
2016-04-20 12:40:00,79.55,79.58,79.39,79.57,46332.0,74.0805,74.1085,73.9315,74.0992,46332.0
2016-04-20 12:45:00,79.56,79.62,79.4,79.53,43245.0,74.0899,74.1457,73.9409,74.0619,43245.0
2016-04-20 12:50:00,79.53,79.58,79.48,79.58,22714.0,74.0619,74.1085,74.0154,74.1085,22714.0
2016-04-20 12:55:00,79.59,79.65,79.53,79.62,34850.0,74.1178,74.1737,74.0619,74.1457,34850.0
2016-04-20 13:00:00,79.63,79.7,79.55,79.61,52681.0,74.155,74.2202,74.0805,74.1364,52681.0
2016-04-20 13:05:00,79.61,79.67,79.54,79.67,41492.0,74.1364,74.1923,74.0712,74.1923,41492.0
2016-04-20 13:10:00,79.68,79.88,79.67,79.85,19746.0,74.2016,74.3879,74.1923,74.3599,19746.0
2016-04-20 13:15:00,79.84,80.0,79.84,79.96,25044.0,74.3506,74.4996,74.3506,74.4624,25044.0
2016-04-20 13:20:00,79.97,80.13,79.97,80.12,17996.0,74.4717,74.6207,74.4717,74.6114,17996.0
2016-04-20 13:25:00,80.13,80.28,80.13,80.27,13808.0,74.6207,74.7604,74.6207,74.751,13808.0
2016-04-20 13:30:00,80.26,80.31,80.23,80.31,18211.0,74.7417,74.7883,74.7138,74.7883,18211.0
2016-04-20 13:35:00,80.32,80.34,80.19,80.29,24925.0,74.7976,74.8162,74.6765,74.7697,24925.0
2016-04-20 13:40:00,80.3,80.44,80.28,80.4,12073.0,74.779,74.9094,74.7604,74.8721,12073.0
2016-04-20 13:45:00,80.39,80.41,80.3,80.33,32831.0,74.8628,74.8814,74.779,74.8069,32831.0
2016-04-20 13:50:00,80.34,80.44,80.34,80.37,21138.0,74.8162,74.9094,74.8162,74.8442,21138.0
2016-04-20 13:55:00,80.35,80.4,80.32,80.36,15055.0,74.8255,74.8721,74.7976,74.8349,15055.0
2016-04-20 14:00:00,80.37,80.54,80.34,80.5,27628.0,74.8442,75.0025,74.8162,74.9652,27628.0
2016-04-20 14:05:00,80.5,80.5,80.35,80.48,26332.0,74.9652,74.9652,74.8255,74.9466,26332.0
2016-04-20 14:10:00,80.48,80.57,80.39,80.54,40211.0,74.9466,75.0304,74.8628,75.0025,40211.0
2016-04-20 14:15:00,80.54,80.67,80.52,80.6,25982.0,75.0025,75.1235,74.9839,75.0584,25982.0
2016-04-20 14:20:00,80.59,80.63,80.51,80.59,24858.0,75.049,75.0863,74.9745,75.049,24858.0
2016-04-20 14:25:00,80.59,80.65,80.48,80.58,32191.0,75.049,75.1049,74.9466,75.0397,32191.0
2016-04-20 14:30:00,80.58,80.81,80.46,80.8,72015.0,75.0397,75.2539,74.928,75.2446,72015.0
2016-04-20 14:35:00,80.8,80.93,80.74,80.91,20670.0,75.2446,75.3657,75.1887,75.347,20670.0
2016-04-20 14:40:00,80.91,81.06,80.88,81.01,64605.0,75.347,75.4867,75.3191,75.4402,64605.0
2016-04-20 14:45:00,81.01,81.01,80.86,80.88,41836.0,75.4402,75.4402,75.3005,75.3191,41836.0
2016-04-20 14:50:00,80.88,80.88,80.75,80.77,54426.0,75.3191,75.3191,75.198,75.2167,54426.0
2016-04-20 14:55:00,80.76,80.8,80.62,80.66,66251.0,75.2073,75.2446,75.077,75.1142,66251.0
2016-04-20 15:00:00,80.65,80.7,80.62,80.63,47033.0,75.1049,75.1515,75.077,75.0863,47033.0
2016-04-20 15:05:00,80.63,80.65,80.45,80.5,57899.0,75.0863,75.1049,74.9187,74.9652,57899.0
2016-04-20 15:10:00,80.49,80.52,80.44,80.51,33079.0,74.9559,74.9839,74.9094,74.9745,33079.0
2016-04-20 15:15:00,80.51,80.53,80.45,80.47,50778.0,74.9745,74.9932,74.9187,74.9373,50778.0
2016-04-20 15:20:00,80.48,80.48,80.37,80.37,67912.0,74.9466,74.9466,74.8442,74.8442,67912.0
2016-04-20 15:25:00,80.37,80.41,80.27,80.29,75293.0,74.8442,74.8814,74.751,74.7697,75293.0
2016-04-20 15:30:00,80.3,80.34,80.24,80.31,57920.0,74.779,74.8162,74.7231,74.7883,57920.0
2016-04-20 15:35:00,80.32,80.35,80.23,80.24,66251.0,74.7976,74.8255,74.7138,74.7231,66251.0
2016-04-20 15:40:00,80.25,80.26,80.16,80.16,71570.0,74.7324,74.7417,74.6486,74.6486,71570.0
2016-04-20 15:45:00,80.15,80.15,80.03,80.04,133113.0,74.6393,74.6393,74.5275,74.5369,133113.0
2016-04-20 15:50:00,80.04,80.21,80.03,80.16,110036.0,74.5369,74.6952,74.5275,74.6486,110036.0
2016-04-20 15:55:00,80.15,80.21,80.11,80.13,162033.0,74.6393,74.6952,74.602,74.6207,162033.0
2016-04-21 09:30:00,80.39,80.51,80.12,80.29,49198.0,74.8628,74.9745,74.6114,74.7697,49198.0
2016-04-21 09:35:00,80.3,80.54,80.27,80.42,56745.0,74.779,75.0025,74.751,74.8907,56745.0
2016-04-21 09:40:00,80.46,80.62,80.29,80.4,87029.0,74.928,75.077,74.7697,74.8721,87029.0
2016-04-21 09:45:00,80.38,80.86,80.27,80.86,37128.0,74.8535,75.3005,74.751,75.3005,37128.0
2016-04-21 09:50:00,80.86,81.08,80.81,81.0,45153.0,75.3005,75.5053,75.2539,75.4308,45153.0
2016-04-21 09:55:00,81.01,81.09,80.72,80.74,72264.0,75.4402,75.5147,75.1701,75.1887,72264.0
2016-04-21 10:00:00,80.69,80.76,80.65,80.72,22433.0,75.1422,75.2073,75.1049,75.1701,22433.0
2016-04-21 10:05:00,80.67,80.71,80.59,80.7,21020.0,75.1235,75.1608,75.049,75.1515,21020.0
2016-04-21 10:10:00,80.7,80.73,80.58,80.6,39310.0,75.1515,75.1794,75.0397,75.0584,39310.0
2016-04-21 10:15:00,80.6,80.61,80.36,80.41,52990.0,75.0584,75.0677,74.8349,74.8814,52990.0
2016-04-21 10:20:00,80.42,80.65,80.39,80.65,42460.0,74.8907,75.1049,74.8628,75.1049,42460.0
2016-04-21 10:25:00,80.65,80.72,80.6,80.7,33930.0,75.1049,75.1701,75.0584,75.1515,33930.0
2016-04-21 10:30:00,80.7,80.71,80.62,80.7,29972.0,75.1515,75.1608,75.077,75.1515,29972.0
2016-04-21 10:35:00,80.7,80.71,80.64,80.69,41746.0,75.1515,75.1608,75.0956,75.1422,41746.0
2016-04-21 10:40:00,80.7,80.71,80.62,80.69,17526.0,75.1515,75.1608,75.077,75.1422,17526.0
2016-04-21 10:45:00,80.7,80.71,80.64,80.66,32200.0,75.1515,75.1608,75.0956,75.1142,32200.0
2016-04-21 10:50:00,80.66,80.71,80.62,80.62,27447.0,75.1142,75.1608,75.077,75.077,27447.0
2016-04-21 10:55:00,80.62,80.75,80.62,80.74,29256.0,75.077,75.198,75.077,75.1887,29256.0
2016-04-21 11:00:00,80.73,80.82,80.69,80.71,52438.0,75.1794,75.2632,75.1422,75.1608,52438.0
2016-04-21 11:05:00,80.7,80.78,80.7,80.71,47291.0,75.1515,75.226,75.1515,75.1608,47291.0
2016-04-21 11:10:00,80.72,80.75,80.69,80.71,28414.0,75.1701,75.198,75.1422,75.1608,28414.0
2016-04-21 11:15:00,80.72,80.73,80.56,80.58,35465.0,75.1701,75.1794,75.0211,75.0397,35465.0
2016-04-21 11:20:00,80.58,80.62,80.55,80.56,33339.0,75.0397,75.077,75.0118,75.0211,33339.0
2016-04-21 11:25:00,80.56,80.68,80.55,80.58,23157.0,75.0211,75.1328,75.0118,75.0397,23157.0
2016-04-21 11:30:00,80.6,80.62,80.46,80.46,29820.0,75.0584,75.077,74.928,74.928,29820.0
2016-04-21 11:35:00,80.48,80.52,80.37,80.38,34813.0,74.9466,74.9839,74.8442,74.8535,34813.0
2016-04-21 11:40:00,80.39,80.5,80.37,80.5,13440.0,74.8628,74.9652,74.8442,74.9652,13440.0
2016-04-21 11:45:00,80.5,80.58,80.46,80.54,29774.0,74.9652,75.0397,74.928,75.0025,29774.0
2016-04-21 11:50:00,80.55,80.61,80.48,80.53,24080.0,75.0118,75.0677,74.9466,74.9932,24080.0
2016-04-21 11:55:00,80.53,80.6,80.44,80.45,18827.0,74.9932,75.0584,74.9094,74.9187,18827.0
2016-04-21 12:00:00,80.43,80.61,80.43,80.6,12599.0,74.9,75.0677,74.9,75.0584,12599.0
2016-04-21 12:05:00,80.62,80.76,80.62,80.7,19219.0,75.077,75.2073,75.077,75.1515,19219.0
2016-04-21 12:10:00,80.68,80.7,80.6,80.64,9788.0,75.1328,75.1515,75.0584,75.0956,9788.0
2016-04-21 12:15:00,80.66,80.78,80.64,80.71,16292.0,75.1142,75.226,75.0956,75.1608,16292.0
2016-04-21 12:20:00,80.75,80.77,80.71,80.72,14790.0,75.198,75.2167,75.1608,75.1701,14790.0
2016-04-21 12:25:00,80.71,80.71,80.58,80.69,10896.0,75.1608,75.1608,75.0397,75.1422,10896.0
2016-04-21 12:30:00,80.68,80.77,80.68,80.72,15497.0,75.1328,75.2167,75.1328,75.1701,15497.0
2016-04-21 12:35:00,80.72,80.72,80.6,80.69,19911.0,75.1701,75.1701,75.0584,75.1422,19911.0
2016-04-21 12:40:00,80.68,80.74,80.65,80.72,14859.0,75.1328,75.1887,75.1049,75.1701,14859.0
2016-04-21 12:45:00,80.73,80.73,80.62,80.7,16115.0,75.1794,75.1794,75.077,75.1515,16115.0
2016-04-21 12:50:00,80.7,80.75,80.62,80.74,27629.0,75.1515,75.198,75.077,75.1887,27629.0
2016-04-21 12:55:00,80.73,80.76,80.69,80.72,18496.0,75.1794,75.2073,75.1422,75.1701,18496.0
2016-04-21 13:00:00,80.73,80.75,80.6,80.6,26004.0,75.1794,75.198,75.0584,75.0584,26004.0
2016-04-21 13:05:00,80.62,80.69,80.61,80.66,8395.0,75.077,75.1422,75.0677,75.1142,8395.0
2016-04-21 13:10:00,80.66,80.71,80.65,80.66,23581.0,75.1142,75.1608,75.1049,75.1142,23581.0
2016-04-21 13:15:00,80.63,80.63,80.57,80.59,20540.0,75.0863,75.0863,75.0304,75.049,20540.0
2016-04-21 13:20:00,80.59,80.61,80.48,80.56,19779.0,75.049,75.0677,74.9466,75.0211,19779.0
2016-04-21 13:25:00,80.57,80.6,80.53,80.57,9787.0,75.0304,75.0584,74.9932,75.0304,9787.0
2016-04-21 13:30:00,80.55,80.6,80.54,80.58,13304.0,75.0118,75.0584,75.0025,75.0397,13304.0
2016-04-21 13:35:00,80.58,80.68,80.58,80.64,23428.0,75.0397,75.1328,75.0397,75.0956,23428.0
2016-04-21 13:40:00,80.64,80.72,80.62,80.71,12282.0,75.0956,75.1701,75.077,75.1608,12282.0
2016-04-21 13:45:00,80.71,80.71,80.57,80.61,17577.0,75.1608,75.1608,75.0304,75.0677,17577.0
2016-04-21 13:50:00,80.58,80.62,80.56,80.59,13973.0,75.0397,75.077,75.0211,75.049,13973.0
2016-04-21 13:55:00,80.58,80.61,80.5,80.58,24015.0,75.0397,75.0677,74.9652,75.0397,24015.0
2016-04-21 14:00:00,80.57,80.57,80.38,80.4,16000.0,75.0304,75.0304,74.8535,74.8721,16000.0
2016-04-21 14:05:00,80.4,80.48,80.34,80.34,24884.0,74.8721,74.9466,74.8162,74.8162,24884.0
2016-04-21 14:10:00,80.36,80.38,80.26,80.35,28240.0,74.8349,74.8535,74.7417,74.8255,28240.0
2016-04-21 14:15:00,80.39,80.41,80.26,80.33,37587.0,74.8628,74.8814,74.7417,74.8069,37587.0
2016-04-21 14:20:00,80.34,80.49,80.34,80.45,19277.0,74.8162,74.9559,74.8162,74.9187,19277.0
2016-04-21 14:25:00,80.44,80.51,80.43,80.45,24126.0,74.9094,74.9745,74.9,74.9187,24126.0
2016-04-21 14:30:00,80.44,80.44,80.28,80.3,29499.0,74.9094,74.9094,74.7604,74.779,29499.0
2016-04-21 14:35:00,80.3,80.31,80.28,80.28,55601.0,74.779,74.7883,74.7604,74.7604,55601.0
2016-04-21 14:40:00,80.27,80.35,80.25,80.26,25600.0,74.751,74.8255,74.7324,74.7417,25600.0
2016-04-21 14:45:00,80.27,80.27,80.09,80.1,52650.0,74.751,74.751,74.5834,74.5927,52650.0
2016-04-21 14:50:00,80.1,80.11,80.04,80.06,34164.0,74.5927,74.602,74.5369,74.5555,34164.0
2016-04-21 14:55:00,80.05,80.11,80.04,80.09,23888.0,74.5462,74.602,74.5369,74.5834,23888.0
2016-04-21 15:00:00,80.09,80.11,80.01,80.06,50931.0,74.5834,74.602,74.5089,74.5555,50931.0
2016-04-21 15:05:00,80.07,80.17,80.06,80.16,28714.0,74.5648,74.6579,74.5555,74.6486,28714.0
2016-04-21 15:10:00,80.16,80.29,80.16,80.21,33947.0,74.6486,74.7697,74.6486,74.6952,33947.0
2016-04-21 15:15:00,80.22,80.3,80.19,80.23,54944.0,74.7045,74.779,74.6765,74.7138,54944.0
2016-04-21 15:20:00,80.23,80.23,80.2,80.22,48047.0,74.7138,74.7138,74.6859,74.7045,48047.0
2016-04-21 15:25:00,80.21,80.24,80.13,80.19,55413.0,74.6952,74.7231,74.6207,74.6765,55413.0
2016-04-21 15:30:00,80.19,80.31,80.19,80.27,49360.0,74.6765,74.7883,74.6765,74.751,49360.0
2016-04-21 15:35:00,80.27,80.27,80.2,80.23,66355.0,74.751,74.751,74.6859,74.7138,66355.0
2016-04-21 15:40:00,80.23,80.35,80.23,80.34,64911.0,74.7138,74.8255,74.7138,74.8162,64911.0
2016-04-21 15:45:00,80.33,80.4,80.29,80.36,75205.0,74.8069,74.8721,74.7697,74.8349,75205.0
2016-04-21 15:50:00,80.37,80.43,80.35,80.42,91084.0,74.8442,74.9,74.8255,74.8907,91084.0
2016-04-21 15:55:00,80.42,80.42,80.21,80.21,264548.0,74.8907,74.8907,74.6952,74.6952,264548.0
2016-04-22 09:30:00,80.44,80.7,80.44,80.62,27742.0,74.9094,75.1515,74.9094,75.077,27742.0
2016-04-22 09:35:00,80.61,80.76,80.6,80.73,31144.0,75.0677,75.2073,75.0584,75.1794,31144.0
2016-04-22 09:40:00,80.72,80.92,80.54,80.89,29446.0,75.1701,75.3563,75.0025,75.3284,29446.0
2016-04-22 09:45:00,80.89,81.0,80.79,80.89,20420.0,75.3284,75.4308,75.2353,75.3284,20420.0
2016-04-22 09:50:00,80.85,80.99,80.68,80.69,34512.0,75.2912,75.4215,75.1328,75.1422,34512.0
2016-04-22 09:55:00,80.7,80.93,80.64,80.85,15558.0,75.1515,75.3657,75.0956,75.2912,15558.0
2016-04-22 10:00:00,80.88,80.91,80.69,80.79,19606.0,75.3191,75.347,75.1422,75.2353,19606.0
2016-04-22 10:05:00,80.8,81.04,80.78,81.02,25511.0,75.2446,75.4681,75.226,75.4495,25511.0
2016-04-22 10:10:00,81.02,81.13,80.99,81.02,18476.0,75.4495,75.5519,75.4215,75.4495,18476.0
2016-04-22 10:15:00,81.06,81.1,80.93,81.03,15295.0,75.4867,75.524,75.3657,75.4588,15295.0
2016-04-22 10:20:00,81.04,81.04,80.95,81.01,26560.0,75.4681,75.4681,75.3843,75.4402,26560.0
2016-04-22 10:25:00,80.99,81.07,80.95,81.01,31397.0,75.4215,75.496,75.3843,75.4402,31397.0
2016-04-22 10:30:00,81.03,81.22,81.01,81.06,26640.0,75.4588,75.6357,75.4402,75.4867,26640.0
2016-04-22 10:35:00,81.05,81.13,80.86,80.86,22317.0,75.4774,75.5519,75.3005,75.3005,22317.0
2016-04-22 10:40:00,80.85,80.92,80.8,80.86,19995.0,75.2912,75.3563,75.2446,75.3005,19995.0
2016-04-22 10:45:00,80.84,80.97,80.75,80.83,38911.0,75.2818,75.4029,75.198,75.2725,38911.0
2016-04-22 10:50:00,80.82,80.86,80.68,80.7,32309.0,75.2632,75.3005,75.1328,75.1515,32309.0
2016-04-22 10:55:00,80.7,80.88,80.7,80.84,45204.0,75.1515,75.3191,75.1515,75.2818,45204.0
2016-04-22 11:00:00,80.85,80.96,80.85,80.88,16910.0,75.2912,75.3936,75.2912,75.3191,16910.0
2016-04-22 11:05:00,80.89,81.02,80.8,80.98,22124.0,75.3284,75.4495,75.2446,75.4122,22124.0
2016-04-22 11:10:00,80.97,81.02,80.79,80.87,24687.0,75.4029,75.4495,75.2353,75.3098,24687.0
2016-04-22 11:15:00,80.87,81.0,80.87,80.98,20936.0,75.3098,75.4308,75.3098,75.4122,20936.0
2016-04-22 11:20:00,81.0,81.03,80.83,80.93,29898.0,75.4308,75.4588,75.2725,75.3657,29898.0
2016-04-22 11:25:00,80.9,80.92,80.76,80.84,13761.0,75.3377,75.3563,75.2073,75.2818,13761.0
2016-04-22 11:30:00,80.86,81.04,80.84,81.0,23302.0,75.3005,75.4681,75.2818,75.4308,23302.0
2016-04-22 11:35:00,81.0,81.01,80.83,80.86,30764.0,75.4308,75.4402,75.2725,75.3005,30764.0
2016-04-22 11:40:00,80.88,80.91,80.82,80.88,39321.0,75.3191,75.347,75.2632,75.3191,39321.0
2016-04-22 11:45:00,80.89,81.06,80.81,81.05,59724.0,75.3284,75.4867,75.2539,75.4774,59724.0
2016-04-22 11:50:00,81.06,81.09,80.97,80.97,25299.0,75.4867,75.5147,75.4029,75.4029,25299.0
2016-04-22 11:55:00,80.97,81.04,80.9,81.01,28687.0,75.4029,75.4681,75.3377,75.4402,28687.0
2016-04-22 12:00:00,81.0,81.17,81.0,81.13,19287.0,75.4308,75.5892,75.4308,75.5519,19287.0
2016-04-22 12:05:00,81.13,81.18,81.08,81.13,19765.0,75.5519,75.5985,75.5053,75.5519,19765.0
2016-04-22 12:10:00,81.14,81.28,81.14,81.27,34737.0,75.5612,75.6916,75.5612,75.6823,34737.0
2016-04-22 12:15:00,81.26,81.4,81.23,81.34,53461.0,75.673,75.8033,75.645,75.7475,53461.0
2016-04-22 12:20:00,81.34,81.38,81.27,81.37,20784.0,75.7475,75.7847,75.6823,75.7754,20784.0
2016-04-22 12:25:00,81.37,81.43,81.27,81.29,31904.0,75.7754,75.8313,75.6823,75.7009,31904.0
2016-04-22 12:30:00,81.28,81.28,81.2,81.23,20029.0,75.6916,75.6916,75.6171,75.645,20029.0
2016-04-22 12:35:00,81.23,81.27,81.21,81.25,18710.0,75.645,75.6823,75.6264,75.6637,18710.0
2016-04-22 12:40:00,81.25,81.29,81.2,81.2,18853.0,75.6637,75.7009,75.6171,75.6171,18853.0
2016-04-22 12:45:00,81.2,81.21,81.1,81.13,16809.0,75.6171,75.6264,75.524,75.5519,16809.0
2016-04-22 12:50:00,81.12,81.17,81.06,81.07,18379.0,75.5426,75.5892,75.4867,75.496,18379.0
2016-04-22 12:55:00,81.07,81.07,80.97,81.01,24782.0,75.496,75.496,75.4029,75.4402,24782.0
2016-04-22 13:00:00,81.01,81.15,80.93,80.94,34587.0,75.4402,75.5705,75.3657,75.375,34587.0
2016-04-22 13:05:00,80.94,80.95,80.86,80.95,12194.0,75.375,75.3843,75.3005,75.3843,12194.0
2016-04-22 13:10:00,80.94,80.99,80.9,80.97,8951.0,75.375,75.4215,75.3377,75.4029,8951.0
2016-04-22 13:15:00,80.97,80.97,80.91,80.92,10190.0,75.4029,75.4029,75.347,75.3563,10190.0
2016-04-22 13:20:00,80.92,80.92,80.83,80.9,15169.0,75.3563,75.3563,75.2725,75.3377,15169.0
2016-04-22 13:25:00,80.9,80.94,80.86,80.9,13809.0,75.3377,75.375,75.3005,75.3377,13809.0
2016-04-22 13:30:00,80.89,80.92,80.83,80.84,13601.0,75.3284,75.3563,75.2725,75.2818,13601.0
2016-04-22 13:35:00,80.85,80.94,80.85,80.94,16940.0,75.2912,75.375,75.2912,75.375,16940.0
2016-04-22 13:40:00,80.94,81.05,80.93,81.02,58671.0,75.375,75.4774,75.3657,75.4495,58671.0
2016-04-22 13:45:00,81.01,81.06,80.89,80.89,12037.0,75.4402,75.4867,75.3284,75.3284,12037.0
2016-04-22 13:50:00,80.89,81.03,80.87,81.03,23165.0,75.3284,75.4588,75.3098,75.4588,23165.0
2016-04-22 13:55:00,81.02,81.02,80.92,80.98,20544.0,75.4495,75.4495,75.3563,75.4122,20544.0
2016-04-22 14:00:00,80.98,81.07,80.98,81.02,25536.0,75.4122,75.496,75.4122,75.4495,25536.0
2016-04-22 14:05:00,81.02,81.05,80.83,80.85,20481.0,75.4495,75.4774,75.2725,75.2912,20481.0
2016-04-22 14:10:00,80.86,80.9,80.82,80.82,18191.0,75.3005,75.3377,75.2632,75.2632,18191.0
2016-04-22 14:15:00,80.82,80.93,80.73,80.91,34568.0,75.2632,75.3657,75.1794,75.347,34568.0
2016-04-22 14:20:00,80.91,80.98,80.81,80.91,20742.0,75.347,75.4122,75.2539,75.347,20742.0
2016-04-22 14:25:00,80.91,81.0,80.9,80.92,27437.0,75.347,75.4308,75.3377,75.3563,27437.0
2016-04-22 14:30:00,80.91,80.99,80.88,80.94,33149.0,75.347,75.4215,75.3191,75.375,33149.0
2016-04-22 14:35:00,80.96,80.96,80.87,80.88,23625.0,75.3936,75.3936,75.3098,75.3191,23625.0
2016-04-22 14:40:00,80.88,80.94,80.8,80.83,34128.0,75.3191,75.375,75.2446,75.2725,34128.0
2016-04-22 14:45:00,80.84,80.86,80.76,80.82,21178.0,75.2818,75.3005,75.2073,75.2632,21178.0
2016-04-22 14:50:00,80.82,80.92,80.8,80.84,22775.0,75.2632,75.3563,75.2446,75.2818,22775.0
2016-04-22 14:55:00,80.85,80.93,80.83,80.91,23883.0,75.2912,75.3657,75.2725,75.347,23883.0
2016-04-22 15:00:00,80.92,80.94,80.82,80.82,26983.0,75.3563,75.375,75.2632,75.2632,26983.0
2016-04-22 15:05:00,80.79,80.85,80.75,80.83,32965.0,75.2353,75.2912,75.198,75.2725,32965.0
2016-04-22 15:10:00,80.84,80.92,80.82,80.84,26830.0,75.2818,75.3563,75.2632,75.2818,26830.0
2016-04-22 15:15:00,80.84,80.85,80.73,80.77,25157.0,75.2818,75.2912,75.1794,75.2167,25157.0
2016-04-22 15:20:00,80.76,80.83,80.75,80.83,25541.0,75.2073,75.2725,75.198,75.2725,25541.0
2016-04-22 15:25:00,80.83,80.89,80.82,80.85,20643.0,75.2725,75.3284,75.2632,75.2912,20643.0
2016-04-22 15:30:00,80.86,80.87,80.79,80.82,39288.0,75.3005,75.3098,75.2353,75.2632,39288.0
2016-04-22 15:35:00,80.83,80.85,80.8,80.81,40671.0,75.2725,75.2912,75.2446,75.2539,40671.0
2016-04-22 15:40:00,80.81,80.85,80.76,80.8,88237.0,75.2539,75.2912,75.2073,75.2446,88237.0
2016-04-22 15:45:00,80.8,80.9,80.79,80.89,76964.0,75.2446,75.3377,75.2353,75.3284,76964.0
2016-04-22 15:50:00,80.9,80.9,80.84,80.86,84740.0,75.3377,75.3377,75.2818,75.3005,84740.0
2016-04-22 15:55:00,80.87,80.92,80.81,80.91,145234.0,75.3098,75.3563,75.2539,75.347,145234.0
2016-04-25 09:30:00,80.73,80.94,80.2,80.61,39221.0,75.1794,75.375,74.6859,75.0677,39221.0
2016-04-25 09:35:00,80.61,80.68,80.41,80.41,29540.0,75.0677,75.1328,74.8814,74.8814,29540.0
2016-04-25 09:40:00,80.45,80.54,80.3,80.34,12293.0,74.9187,75.0025,74.779,74.8162,12293.0
2016-04-25 09:45:00,80.34,80.52,80.34,80.5,23408.0,74.8162,74.9839,74.8162,74.9652,23408.0
2016-04-25 09:50:00,80.47,80.64,80.39,80.64,25816.0,74.9373,75.0956,74.8628,75.0956,25816.0
2016-04-25 09:55:00,80.67,80.67,80.52,80.54,25830.0,75.1235,75.1235,74.9839,75.0025,25830.0
2016-04-25 10:00:00,80.53,80.64,80.48,80.53,16901.0,74.9932,75.0956,74.9466,74.9932,16901.0
2016-04-25 10:05:00,80.53,80.55,80.26,80.26,29704.0,74.9932,75.0118,74.7417,74.7417,29704.0
2016-04-25 10:10:00,80.22,80.29,79.97,79.97,16959.0,74.7045,74.7697,74.4717,74.4717,16959.0
2016-04-25 10:15:00,79.97,80.07,79.91,79.91,16011.0,74.4717,74.5648,74.4158,74.4158,16011.0
2016-04-25 10:20:00,79.91,80.1,79.85,80.09,15101.0,74.4158,74.5927,74.3599,74.5834,15101.0
2016-04-25 10:25:00,80.07,80.07,79.85,79.87,13796.0,74.5648,74.5648,74.3599,74.3785,13796.0
2016-04-25 10:30:00,79.87,79.96,79.73,79.93,30771.0,74.3785,74.4624,74.2482,74.4344,30771.0
2016-04-25 10:35:00,79.91,79.94,79.73,79.8,15255.0,74.4158,74.4437,74.2482,74.3134,15255.0
2016-04-25 10:40:00,79.81,79.84,79.74,79.84,14390.0,74.3227,74.3506,74.2575,74.3506,14390.0
2016-04-25 10:45:00,79.85,79.94,79.79,79.81,13040.0,74.3599,74.4437,74.304,74.3227,13040.0
2016-04-25 10:50:00,79.8,79.95,79.76,79.94,13247.0,74.3134,74.453,74.2761,74.4437,13247.0
2016-04-25 10:55:00,79.95,79.99,79.85,79.85,11291.0,74.453,74.4903,74.3599,74.3599,11291.0
2016-04-25 11:00:00,79.83,79.87,79.63,79.63,16968.0,74.3413,74.3785,74.155,74.155,16968.0
2016-04-25 11:05:00,79.64,79.66,79.53,79.53,13861.0,74.1644,74.183,74.0619,74.0619,13861.0
2016-04-25 11:10:00,79.55,79.65,79.49,79.5,30858.0,74.0805,74.1737,74.0247,74.034,30858.0
2016-04-25 11:15:00,79.49,79.57,79.45,79.51,20211.0,74.0247,74.0992,73.9874,74.0433,20211.0
2016-04-25 11:20:00,79.53,79.58,79.5,79.52,32052.0,74.0619,74.1085,74.034,74.0526,32052.0
2016-04-25 11:25:00,79.51,79.6,79.49,79.54,25225.0,74.0433,74.1271,74.0247,74.0712,25225.0
2016-04-25 11:30:00,79.55,79.67,79.55,79.64,22935.0,74.0805,74.1923,74.0805,74.1644,22935.0
2016-04-25 11:35:00,79.66,79.66,79.55,79.61,34106.0,74.183,74.183,74.0805,74.1364,34106.0
2016-04-25 11:40:00,79.61,79.64,79.51,79.51,25147.0,74.1364,74.1644,74.0433,74.0433,25147.0
2016-04-25 11:45:00,79.5,79.58,79.48,79.58,38637.0,74.034,74.1085,74.0154,74.1085,38637.0
2016-04-25 11:50:00,79.61,79.77,79.6,79.74,9509.0,74.1364,74.2854,74.1271,74.2575,9509.0
2016-04-25 11:55:00,79.74,79.75,79.65,79.67,10997.0,74.2575,74.2668,74.1737,74.1923,10997.0
2016-04-25 12:00:00,79.67,79.82,79.67,79.76,11025.0,74.1923,74.332,74.1923,74.2761,11025.0
2016-04-25 12:05:00,79.75,79.79,79.7,79.7,10103.0,74.2668,74.304,74.2202,74.2202,10103.0
2016-04-25 12:10:00,79.7,79.78,79.69,79.73,16713.0,74.2202,74.2947,74.2109,74.2482,16713.0
2016-04-25 12:15:00,79.74,79.74,79.64,79.73,9751.0,74.2575,74.2575,74.1644,74.2482,9751.0
2016-04-25 12:20:00,79.75,79.87,79.75,79.78,14552.0,74.2668,74.3785,74.2668,74.2947,14552.0
2016-04-25 12:25:00,79.77,79.81,79.73,79.81,8495.0,74.2854,74.3227,74.2482,74.3227,8495.0
2016-04-25 12:30:00,79.8,79.87,79.8,79.84,9100.0,74.3134,74.3785,74.3134,74.3506,9100.0
2016-04-25 12:35:00,79.84,79.85,79.62,79.64,21308.0,74.3506,74.3599,74.1457,74.1644,21308.0
2016-04-25 12:40:00,79.64,79.76,79.64,79.73,9279.0,74.1644,74.2761,74.1644,74.2482,9279.0
2016-04-25 12:45:00,79.73,79.74,79.64,79.64,11564.0,74.2482,74.2575,74.1644,74.1644,11564.0
2016-04-25 12:50:00,79.65,79.91,79.65,79.91,12091.0,74.1737,74.4158,74.1737,74.4158,12091.0
2016-04-25 12:55:00,79.92,79.94,79.82,79.87,14871.0,74.4251,74.4437,74.332,74.3785,14871.0
2016-04-25 13:00:00,79.86,79.96,79.86,79.94,7977.0,74.3692,74.4624,74.3692,74.4437,7977.0
2016-04-25 13:05:00,79.93,79.94,79.86,79.89,8762.0,74.4344,74.4437,74.3692,74.3972,8762.0
2016-04-25 13:10:00,79.88,80.0,79.84,80.0,10490.0,74.3879,74.4996,74.3506,74.4996,10490.0
2016-04-25 13:15:00,80.0,80.04,79.87,79.9,7568.0,74.4996,74.5369,74.3785,74.4065,7568.0
2016-04-25 13:20:00,79.9,79.92,79.82,79.84,10394.0,74.4065,74.4251,74.332,74.3506,10394.0
2016-04-25 13:25:00,79.85,79.91,79.84,79.89,8741.0,74.3599,74.4158,74.3506,74.3972,8741.0
2016-04-25 13:30:00,79.88,79.92,79.87,79.89,13792.0,74.3879,74.4251,74.3785,74.3972,13792.0
2016-04-25 13:35:00,79.88,79.9,79.76,79.85,26841.0,74.3879,74.4065,74.2761,74.3599,26841.0
2016-04-25 13:40:00,79.88,79.94,79.85,79.9,8958.0,74.3879,74.4437,74.3599,74.4065,8958.0
2016-04-25 13:45:00,79.89,79.98,79.87,79.96,9518.0,74.3972,74.481,74.3785,74.4624,9518.0
2016-04-25 13:50:00,79.96,80.0,79.93,80.0,20475.0,74.4624,74.4996,74.4344,74.4996,20475.0
2016-04-25 13:55:00,80.0,80.01,79.94,79.94,28999.0,74.4996,74.5089,74.4437,74.4437,28999.0
2016-04-25 14:00:00,79.94,80.01,79.9,80.0,16127.0,74.4437,74.5089,74.4065,74.4996,16127.0
2016-04-25 14:05:00,80.0,80.05,79.93,80.05,25892.0,74.4996,74.5462,74.4344,74.5462,25892.0
2016-04-25 14:10:00,80.05,80.1,80.02,80.1,14925.0,74.5462,74.5927,74.5182,74.5927,14925.0
2016-04-25 14:15:00,80.1,80.12,80.04,80.04,11776.0,74.5927,74.6114,74.5369,74.5369,11776.0
2016-04-25 14:20:00,80.03,80.04,79.98,80.01,14022.0,74.5275,74.5369,74.481,74.5089,14022.0
2016-04-25 14:25:00,80.0,80.06,79.99,80.05,20892.0,74.4996,74.5555,74.4903,74.5462,20892.0
2016-04-25 14:30:00,80.06,80.13,80.02,80.11,16762.0,74.5555,74.6207,74.5182,74.602,16762.0
2016-04-25 14:35:00,80.12,80.14,80.06,80.1,14208.0,74.6114,74.63,74.5555,74.5927,14208.0
2016-04-25 14:40:00,80.09,80.11,80.06,80.09,16005.0,74.5834,74.602,74.5555,74.5834,16005.0
2016-04-25 14:45:00,80.1,80.1,80.04,80.05,11074.0,74.5927,74.5927,74.5369,74.5462,11074.0
2016-04-25 14:50:00,80.05,80.05,80.02,80.04,17814.0,74.5462,74.5462,74.5182,74.5369,17814.0
2016-04-25 14:55:00,80.03,80.12,80.02,80.11,19938.0,74.5275,74.6114,74.5182,74.602,19938.0
2016-04-25 15:00:00,80.11,80.11,80.06,80.09,15590.0,74.602,74.602,74.5555,74.5834,15590.0
2016-04-25 15:05:00,80.1,80.13,80.05,80.06,13489.0,74.5927,74.6207,74.5462,74.5555,13489.0
2016-04-25 15:10:00,80.06,80.13,80.03,80.03,22212.0,74.5555,74.6207,74.5275,74.5275,22212.0
2016-04-25 15:15:00,80.04,80.06,80.0,80.05,23370.0,74.5369,74.5555,74.4996,74.5462,23370.0
2016-04-25 15:20:00,80.06,80.09,80.01,80.07,24951.0,74.5555,74.5834,74.5089,74.5648,24951.0
2016-04-25 15:25:00,80.07,80.08,80.0,80.01,25035.0,74.5648,74.5741,74.4996,74.5089,25035.0
2016-04-25 15:30:00,80.01,80.08,79.98,80.04,26772.0,74.5089,74.5741,74.481,74.5369,26772.0
2016-04-25 15:35:00,80.04,80.1,80.03,80.08,26783.0,74.5369,74.5927,74.5275,74.5741,26783.0
2016-04-25 15:40:00,80.09,80.11,79.97,79.98,37519.0,74.5834,74.602,74.4717,74.481,37519.0
2016-04-25 15:45:00,79.97,80.03,79.96,80.03,33327.0,74.4717,74.5275,74.4624,74.5275,33327.0
2016-04-25 15:50:00,80.03,80.03,79.97,80.0,51176.0,74.5275,74.5275,74.4717,74.4996,51176.0
2016-04-25 15:55:00,80.0,80.13,80.0,80.12,106343.0,74.4996,74.6207,74.4996,74.6114,106343.0
2016-04-26 09:30:00,80.62,81.07,80.13,81.03,48012.0,75.077,75.496,74.6207,75.4588,48012.0
2016-04-26 09:35:00,80.96,81.07,80.78,80.89,52668.0,75.3936,75.496,75.226,75.3284,52668.0
2016-04-26 09:40:00,80.93,81.1,80.93,80.96,39523.0,75.3657,75.524,75.3657,75.3936,39523.0
2016-04-26 09:45:00,80.99,81.11,80.95,81.09,34143.0,75.4215,75.5333,75.3843,75.5147,34143.0
2016-04-26 09:50:00,81.16,81.35,81.16,81.2,28589.0,75.5798,75.7568,75.5798,75.6171,28589.0
2016-04-26 09:55:00,81.16,81.35,81.07,81.24,41908.0,75.5798,75.7568,75.496,75.6543,41908.0
2016-04-26 10:00:00,81.27,81.39,81.24,81.37,28238.0,75.6823,75.794,75.6543,75.7754,28238.0
2016-04-26 10:05:00,81.37,81.54,81.35,81.44,61123.0,75.7754,75.9337,75.7568,75.8406,61123.0
2016-04-26 10:10:00,81.45,81.47,81.13,81.3,30880.0,75.8499,75.8685,75.5519,75.7102,30880.0
2016-04-26 10:15:00,81.31,81.32,81.17,81.18,19944.0,75.7195,75.7288,75.5892,75.5985,19944.0
2016-04-26 10:20:00,81.18,81.19,81.0,81.17,26072.0,75.5985,75.6078,75.4308,75.5892,26072.0
2016-04-26 10:25:00,81.19,81.25,81.0,81.2,21198.0,75.6078,75.6637,75.4308,75.6171,21198.0
2016-04-26 10:30:00,81.2,81.25,81.11,81.15,17423.0,75.6171,75.6637,75.5333,75.5705,17423.0
2016-04-26 10:35:00,81.14,81.14,80.9,80.9,29856.0,75.5612,75.5612,75.3377,75.3377,29856.0
2016-04-26 10:40:00,80.89,81.08,80.87,80.99,24369.0,75.3284,75.5053,75.3098,75.4215,24369.0
2016-04-26 10:45:00,80.97,81.01,80.84,80.84,17246.0,75.4029,75.4402,75.2818,75.2818,17246.0
2016-04-26 10:50:00,80.86,80.9,80.75,80.8,18651.0,75.3005,75.3377,75.198,75.2446,18651.0
2016-04-26 10:55:00,80.77,80.87,80.7,80.71,16851.0,75.2167,75.3098,75.1515,75.1608,16851.0
2016-04-26 11:00:00,80.72,80.9,80.71,80.73,17467.0,75.1701,75.3377,75.1608,75.1794,17467.0
2016-04-26 11:05:00,80.71,80.72,80.64,80.7,23028.0,75.1608,75.1701,75.0956,75.1515,23028.0
2016-04-26 11:10:00,80.7,80.84,80.63,80.78,21055.0,75.1515,75.2818,75.0863,75.226,21055.0
2016-04-26 11:15:00,80.78,80.86,80.73,80.85,11297.0,75.226,75.3005,75.1794,75.2912,11297.0
2016-04-26 11:20:00,80.87,81.05,80.87,81.0,20462.0,75.3098,75.4774,75.3098,75.4308,20462.0
2016-04-26 11:25:00,80.99,81.12,80.95,80.95,17365.0,75.4215,75.5426,75.3843,75.3843,17365.0
2016-04-26 11:30:00,80.96,81.0,80.9,80.93,15613.0,75.3936,75.4308,75.3377,75.3657,15613.0
2016-04-26 11:35:00,80.93,81.08,80.93,81.03,21807.0,75.3657,75.5053,75.3657,75.4588,21807.0
2016-04-26 11:40:00,81.04,81.1,80.95,81.02,15960.0,75.4681,75.524,75.3843,75.4495,15960.0
2016-04-26 11:45:00,81.01,81.05,80.91,81.05,19206.0,75.4402,75.4774,75.347,75.4774,19206.0
2016-04-26 11:50:00,81.08,81.17,80.92,80.99,16085.0,75.5053,75.5892,75.3563,75.4215,16085.0
2016-04-26 11:55:00,81.0,81.02,80.74,80.77,16282.0,75.4308,75.4495,75.1887,75.2167,16282.0
2016-04-26 12:00:00,80.77,80.85,80.77,80.78,22099.0,75.2167,75.2912,75.2167,75.226,22099.0
2016-04-26 12:05:00,80.78,80.88,80.71,80.76,15772.0,75.226,75.3191,75.1608,75.2073,15772.0
2016-04-26 12:10:00,80.76,80.81,80.73,80.74,18899.0,75.2073,75.2539,75.1794,75.1887,18899.0
2016-04-26 12:15:00,80.78,80.81,80.71,80.79,20724.0,75.226,75.2539,75.1608,75.2353,20724.0
2016-04-26 12:20:00,80.8,80.84,80.71,80.73,16089.0,75.2446,75.2818,75.1608,75.1794,16089.0
2016-04-26 12:25:00,80.74,80.83,80.66,80.71,29954.0,75.1887,75.2725,75.1142,75.1608,29954.0
2016-04-26 12:30:00,80.71,80.77,80.69,80.7,17820.0,75.1608,75.2167,75.1422,75.1515,17820.0
2016-04-26 12:35:00,80.68,80.77,80.67,80.71,12589.0,75.1328,75.2167,75.1235,75.1608,12589.0
2016-04-26 12:40:00,80.71,80.94,80.7,80.9,17229.0,75.1608,75.375,75.1515,75.3377,17229.0
2016-04-26 12:45:00,80.91,80.93,80.86,80.9,10029.0,75.347,75.3657,75.3005,75.3377,10029.0
2016-04-26 12:50:00,80.91,81.06,80.91,81.06,19735.0,75.347,75.4867,75.347,75.4867,19735.0
2016-04-26 12:55:00,81.06,81.06,81.01,81.04,12675.0,75.4867,75.4867,75.4402,75.4681,12675.0
2016-04-26 13:00:00,81.02,81.04,80.92,80.92,31610.0,75.4495,75.4681,75.3563,75.3563,31610.0
2016-04-26 13:05:00,80.92,80.97,80.83,80.97,10108.0,75.3563,75.4029,75.2725,75.4029,10108.0
2016-04-26 13:10:00,80.97,81.08,80.9,81.0,18067.0,75.4029,75.5053,75.3377,75.4308,18067.0
2016-04-26 13:15:00,81.01,81.17,80.98,81.14,10411.0,75.4402,75.5892,75.4122,75.5612,10411.0
2016-04-26 13:20:00,81.17,81.17,81.05,81.05,14737.0,75.5892,75.5892,75.4774,75.4774,14737.0
2016-04-26 13:25:00,81.03,81.03,80.97,80.98,9792.0,75.4588,75.4588,75.4029,75.4122,9792.0
2016-04-26 13:30:00,81.0,81.09,81.0,81.07,18296.0,75.4308,75.5147,75.4308,75.496,18296.0
2016-04-26 13:35:00,81.06,81.07,80.98,81.01,10584.0,75.4867,75.496,75.4122,75.4402,10584.0
2016-04-26 13:40:00,81.02,81.03,80.85,80.91,12478.0,75.4495,75.4588,75.2912,75.347,12478.0
2016-04-26 13:45:00,80.95,80.97,80.87,80.9,7703.0,75.3843,75.4029,75.3098,75.3377,7703.0
2016-04-26 13:50:00,80.9,80.9,80.83,80.86,22923.0,75.3377,75.3377,75.2725,75.3005,22923.0
2016-04-26 13:55:00,80.86,80.95,80.85,80.85,12628.0,75.3005,75.3843,75.2912,75.2912,12628.0
2016-04-26 14:00:00,80.85,81.01,80.85,81.01,16303.0,75.2912,75.4402,75.2912,75.4402,16303.0
2016-04-26 14:05:00,80.98,81.0,80.92,80.95,25676.0,75.4122,75.4308,75.3563,75.3843,25676.0
2016-04-26 14:10:00,80.95,80.95,80.87,80.91,20205.0,75.3843,75.3843,75.3098,75.347,20205.0
2016-04-26 14:15:00,80.92,80.99,80.87,80.92,15370.0,75.3563,75.4215,75.3098,75.3563,15370.0
2016-04-26 14:20:00,80.92,81.05,80.9,81.04,13572.0,75.3563,75.4774,75.3377,75.4681,13572.0
2016-04-26 14:25:00,81.02,81.09,80.97,80.97,13580.0,75.4495,75.5147,75.4029,75.4029,13580.0
2016-04-26 14:30:00,80.98,81.09,80.94,81.09,15021.0,75.4122,75.5147,75.375,75.5147,15021.0
2016-04-26 14:35:00,81.1,81.1,80.99,81.01,13393.0,75.524,75.524,75.4215,75.4402,13393.0
2016-04-26 14:40:00,81.03,81.08,81.0,81.02,13304.0,75.4588,75.5053,75.4308,75.4495,13304.0
2016-04-26 14:45:00,81.02,81.12,81.0,81.08,15440.0,75.4495,75.5426,75.4308,75.5053,15440.0
2016-04-26 14:50:00,81.08,81.08,80.98,81.01,17962.0,75.5053,75.5053,75.4122,75.4402,17962.0
2016-04-26 14:55:00,81.02,81.09,81.0,81.06,42469.0,75.4495,75.5147,75.4308,75.4867,42469.0
2016-04-26 15:00:00,81.06,81.17,81.05,81.14,36103.0,75.4867,75.5892,75.4774,75.5612,36103.0
2016-04-26 15:05:00,81.14,81.18,81.09,81.14,33499.0,75.5612,75.5985,75.5147,75.5612,33499.0
2016-04-26 15:10:00,81.12,81.21,81.11,81.17,27894.0,75.5426,75.6264,75.5333,75.5892,27894.0
2016-04-26 15:15:00,81.17,81.3,81.17,81.24,37269.0,75.5892,75.7102,75.5892,75.6543,37269.0
2016-04-26 15:20:00,81.25,81.26,81.17,81.22,40630.0,75.6637,75.673,75.5892,75.6357,40630.0
2016-04-26 15:25:00,81.22,81.27,81.2,81.27,25613.0,75.6357,75.6823,75.6171,75.6823,25613.0
2016-04-26 15:30:00,81.27,81.32,81.24,81.26,29351.0,75.6823,75.7288,75.6543,75.673,29351.0
2016-04-26 15:35:00,81.25,81.26,81.23,81.24,45591.0,75.6637,75.673,75.645,75.6543,45591.0
2016-04-26 15:40:00,81.24,81.28,81.23,81.27,51066.0,75.6543,75.6916,75.645,75.6823,51066.0
2016-04-26 15:45:00,81.26,81.27,81.08,81.08,81510.0,75.673,75.6823,75.5053,75.5053,81510.0
2016-04-26 15:50:00,81.1,81.23,81.1,81.18,72320.0,75.524,75.645,75.524,75.5985,72320.0
2016-04-26 15:55:00,81.17,81.23,81.16,81.19,91625.0,75.5892,75.645,75.5798,75.6078,91625.0
2016-04-27 09:30:00,81.2,81.4,80.78,81.05,32538.0,75.6171,75.8033,75.226,75.4774,32538.0
2016-04-27 09:35:00,81.05,81.3,80.99,81.01,18964.0,75.4774,75.7102,75.4215,75.4402,18964.0
2016-04-27 09:40:00,81.01,81.36,80.65,81.13,48969.0,75.4402,75.7661,75.1049,75.5519,48969.0
2016-04-27 09:45:00,81.16,81.23,80.93,81.13,14519.0,75.5798,75.645,75.3657,75.5519,14519.0
2016-04-27 09:50:00,81.14,81.19,80.97,80.98,23245.0,75.5612,75.6078,75.4029,75.4122,23245.0
2016-04-27 09:55:00,81.02,81.49,81.02,81.44,14911.0,75.4495,75.8872,75.4495,75.8406,14911.0
2016-04-27 10:00:00,81.5,81.71,81.32,81.52,41446.0,75.8965,76.092,75.7288,75.9151,41446.0
2016-04-27 10:05:00,81.55,81.57,81.3,81.35,25326.0,75.943,75.9617,75.7102,75.7568,25326.0
2016-04-27 10:10:00,81.3,81.54,81.28,81.49,28960.0,75.7102,75.9337,75.6916,75.8872,28960.0
2016-04-27 10:15:00,81.5,81.54,81.05,81.14,22447.0,75.8965,75.9337,75.4774,75.5612,22447.0
2016-04-27 10:20:00,81.15,81.24,81.04,81.15,18043.0,75.5705,75.6543,75.4681,75.5705,18043.0
2016-04-27 10:25:00,81.14,81.43,81.1,81.43,14373.0,75.5612,75.8313,75.524,75.8313,14373.0
2016-04-27 10:30:00,81.4,81.46,81.27,81.27,37214.0,75.8033,75.8592,75.6823,75.6823,37214.0
2016-04-27 10:35:00,81.29,81.35,81.16,81.23,28056.0,75.7009,75.7568,75.5798,75.645,28056.0
2016-04-27 10:40:00,81.22,81.41,81.16,81.41,15238.0,75.6357,75.8127,75.5798,75.8127,15238.0
2016-04-27 10:45:00,81.41,81.41,81.23,81.35,31796.0,75.8127,75.8127,75.645,75.7568,31796.0
2016-04-27 10:50:00,81.35,81.49,81.29,81.47,44838.0,75.7568,75.8872,75.7009,75.8685,44838.0
2016-04-27 10:55:00,81.46,81.69,81.44,81.64,50694.0,75.8592,76.0734,75.8406,76.0268,50694.0
2016-04-27 11:00:00,81.65,81.65,81.49,81.56,14932.0,76.0362,76.0362,75.8872,75.9523,14932.0
2016-04-27 11:05:00,81.58,81.74,81.58,81.72,24488.0,75.971,76.12,75.971,76.1013,24488.0
2016-04-27 11:10:00,81.72,81.72,81.4,81.45,23187.0,76.1013,76.1013,75.8033,75.8499,23187.0
2016-04-27 11:15:00,81.44,81.44,81.23,81.41,24799.0,75.8406,75.8406,75.645,75.8127,24799.0
2016-04-27 11:20:00,81.42,81.64,81.4,81.62,31567.0,75.822,76.0268,75.8033,76.0082,31567.0
2016-04-27 11:25:00,81.63,81.77,81.61,81.7,75255.0,76.0175,76.1479,75.9989,76.0827,75255.0
2016-04-27 11:30:00,81.71,81.75,81.61,81.65,32449.0,76.092,76.1293,75.9989,76.0362,32449.0
2016-04-27 11:35:00,81.65,81.67,81.51,81.52,28390.0,76.0362,76.0548,75.9058,75.9151,28390.0
2016-04-27 11:40:00,81.54,81.59,81.44,81.44,23562.0,75.9337,75.9803,75.8406,75.8406,23562.0
2016-04-27 11:45:00,81.44,81.46,81.33,81.36,10845.0,75.8406,75.8592,75.7382,75.7661,10845.0
2016-04-27 11:50:00,81.35,81.39,81.25,81.29,19558.0,75.7568,75.794,75.6637,75.7009,19558.0
2016-04-27 11:55:00,81.31,81.43,81.31,81.39,14385.0,75.7195,75.8313,75.7195,75.794,14385.0
2016-04-27 12:00:00,81.39,81.45,81.38,81.41,12226.0,75.794,75.8499,75.7847,75.8127,12226.0
2016-04-27 12:05:00,81.43,81.45,81.32,81.33,18571.0,75.8313,75.8499,75.7288,75.7382,18571.0
2016-04-27 12:10:00,81.32,81.47,81.25,81.43,15971.0,75.7288,75.8685,75.6637,75.8313,15971.0
2016-04-27 12:15:00,81.39,81.45,81.36,81.44,9361.0,75.794,75.8499,75.7661,75.8406,9361.0
2016-04-27 12:20:00,81.44,81.46,81.35,81.46,18128.0,75.8406,75.8592,75.7568,75.8592,18128.0
2016-04-27 12:25:00,81.44,81.46,81.38,81.42,8808.0,75.8406,75.8592,75.7847,75.822,8808.0
2016-04-27 12:30:00,81.42,81.46,81.36,81.42,8479.0,75.822,75.8592,75.7661,75.822,8479.0
2016-04-27 12:35:00,81.45,81.46,81.31,81.34,10161.0,75.8499,75.8592,75.7195,75.7475,10161.0
2016-04-27 12:40:00,81.35,81.45,81.35,81.44,10855.0,75.7568,75.8499,75.7568,75.8406,10855.0
2016-04-27 12:45:00,81.44,81.44,81.35,81.36,17275.0,75.8406,75.8406,75.7568,75.7661,17275.0
2016-04-27 12:50:00,81.34,81.43,81.32,81.4,14066.0,75.7475,75.8313,75.7288,75.8033,14066.0
2016-04-27 12:55:00,81.37,81.4,81.34,81.36,16934.0,75.7754,75.8033,75.7475,75.7661,16934.0
2016-04-27 13:00:00,81.37,81.39,81.29,81.37,18666.0,75.7754,75.794,75.7009,75.7754,18666.0
2016-04-27 13:05:00,81.38,81.39,81.32,81.33,20487.0,75.7847,75.794,75.7288,75.7382,20487.0
2016-04-27 13:10:00,81.33,81.43,81.29,81.4,17825.0,75.7382,75.8313,75.7009,75.8033,17825.0
2016-04-27 13:15:00,81.4,81.52,81.39,81.45,14584.0,75.8033,75.9151,75.794,75.8499,14584.0
2016-04-27 13:20:00,81.44,81.44,81.36,81.39,12890.0,75.8406,75.8406,75.7661,75.794,12890.0
2016-04-27 13:25:00,81.41,81.45,81.38,81.4,10195.0,75.8127,75.8499,75.7847,75.8033,10195.0
2016-04-27 13:30:00,81.41,81.44,81.38,81.41,12276.0,75.8127,75.8406,75.7847,75.8127,12276.0
2016-04-27 13:35:00,81.42,81.44,81.37,81.39,24020.0,75.822,75.8406,75.7754,75.794,24020.0
2016-04-27 13:40:00,81.4,81.44,81.39,81.42,16235.0,75.8033,75.8406,75.794,75.822,16235.0
2016-04-27 13:45:00,81.44,81.54,81.42,81.47,33677.0,75.8406,75.9337,75.822,75.8685,33677.0
2016-04-27 13:50:00,81.46,81.53,81.46,81.52,16360.0,75.8592,75.9244,75.8592,75.9151,16360.0
2016-04-27 13:55:00,81.51,81.63,81.5,81.6,13292.0,75.9058,76.0175,75.8965,75.9896,13292.0
2016-04-27 14:00:00,81.62,81.64,81.47,81.56,43145.0,76.0082,76.0268,75.8685,75.9523,43145.0
2016-04-27 14:05:00,81.57,81.74,81.54,81.69,38850.0,75.9617,76.12,75.9337,76.0734,38850.0
2016-04-27 14:10:00,81.68,81.75,81.59,81.66,31892.0,76.0641,76.1293,75.9803,76.0455,31892.0
2016-04-27 14:15:00,81.65,81.9,81.59,81.9,53648.0,76.0362,76.269,75.9803,76.269,53648.0
2016-04-27 14:20:00,81.88,81.9,81.69,81.71,27579.0,76.2503,76.269,76.0734,76.092,27579.0
2016-04-27 14:25:00,81.71,81.74,81.64,81.66,13523.0,76.092,76.12,76.0268,76.0455,13523.0
2016-04-27 14:30:00,81.67,81.68,81.52,81.53,14327.0,76.0548,76.0641,75.9151,75.9244,14327.0
2016-04-27 14:35:00,81.54,81.64,81.53,81.58,31463.0,75.9337,76.0268,75.9244,75.971,31463.0
2016-04-27 14:40:00,81.57,81.63,81.54,81.61,15415.0,75.9617,76.0175,75.9337,75.9989,15415.0
2016-04-27 14:45:00,81.61,81.7,81.61,81.7,25437.0,75.9989,76.0827,75.9989,76.0827,25437.0
2016-04-27 14:50:00,81.7,81.71,81.55,81.66,51279.0,76.0827,76.092,75.943,76.0455,51279.0
2016-04-27 14:55:00,81.65,81.78,81.62,81.76,15016.0,76.0362,76.1572,76.0082,76.1386,15016.0
2016-04-27 15:00:00,81.76,81.85,81.73,81.82,30179.0,76.1386,76.2224,76.1107,76.1945,30179.0
2016-04-27 15:05:00,81.82,81.87,81.76,81.84,26710.0,76.1945,76.241,76.1386,76.2131,26710.0
2016-04-27 15:10:00,81.84,81.94,81.84,81.88,19589.0,76.2131,76.3062,76.2131,76.2503,19589.0
2016-04-27 15:15:00,81.88,81.99,81.88,81.98,21896.0,76.2503,76.3528,76.2503,76.3435,21896.0
2016-04-27 15:20:00,81.98,81.99,81.94,81.98,24453.0,76.3435,76.3528,76.3062,76.3435,24453.0
2016-04-27 15:25:00,81.98,82.0,81.93,82.0,34583.0,76.3435,76.3621,76.2969,76.3621,34583.0
2016-04-27 15:30:00,81.99,82.0,81.95,81.97,53388.0,76.3528,76.3621,76.3155,76.3342,53388.0
2016-04-27 15:35:00,81.97,82.0,81.92,81.99,47364.0,76.3342,76.3621,76.2876,76.3528,47364.0
2016-04-27 15:40:00,81.99,82.0,81.91,81.94,62849.0,76.3528,76.3621,76.2783,76.3062,62849.0
2016-04-27 15:45:00,81.94,81.96,81.88,81.94,71972.0,76.3062,76.3248,76.2503,76.3062,71972.0
2016-04-27 15:50:00,81.93,81.93,81.82,81.9,76767.0,76.2969,76.2969,76.1945,76.269,76767.0
2016-04-27 15:55:00,81.89,81.89,81.78,81.81,100995.0,76.2597,76.2597,76.1572,76.1852,100995.0
2016-04-28 09:30:00,81.56,82.85,81.51,82.82,195781.0,75.9523,77.1537,75.9058,77.1257,195781.0
2016-04-28 09:35:00,82.8,82.82,82.43,82.6,87644.0,77.1071,77.1257,76.7625,76.9208,87644.0
2016-04-28 09:40:00,82.55,82.8,82.49,82.8,22197.0,76.8743,77.1071,76.8184,77.1071,22197.0
2016-04-28 09:45:00,82.79,83.07,82.66,82.96,190474.0,77.0978,77.3585,76.9767,77.2561,190474.0
2016-04-28 09:50:00,82.92,83.6,82.91,83.39,121196.0,77.2188,77.8521,77.2095,77.6565,121196.0
2016-04-28 09:55:00,83.37,83.69,83.31,83.53,149691.0,77.6379,77.9359,77.582,77.7869,149691.0
2016-04-28 10:00:00,83.53,83.63,83.46,83.59,96581.0,77.7869,77.88,77.7217,77.8428,96581.0
2016-04-28 10:05:00,83.6,83.66,83.5,83.59,74676.0,77.8521,77.908,77.759,77.8428,74676.0
2016-04-28 10:10:00,83.58,83.64,83.4,83.5,66027.0,77.8335,77.8893,77.6658,77.759,66027.0
2016-04-28 10:15:00,83.49,83.5,83.1,83.14,106551.0,77.7496,77.759,77.3865,77.4237,106551.0
2016-04-28 10:20:00,83.12,83.28,83.03,83.18,35291.0,77.4051,77.5541,77.3213,77.461,35291.0
2016-04-28 10:25:00,83.16,83.28,83.09,83.27,18538.0,77.4423,77.5541,77.3772,77.5448,18538.0
2016-04-28 10:30:00,83.29,83.36,83.22,83.31,41474.0,77.5634,77.6286,77.4982,77.582,41474.0
2016-04-28 10:35:00,83.3,83.35,83.16,83.17,33173.0,77.5727,77.6193,77.4423,77.4516,33173.0
2016-04-28 10:40:00,83.16,83.16,82.73,82.76,61389.0,77.4423,77.4423,77.0419,77.0698,61389.0
2016-04-28 10:45:00,82.76,82.94,82.76,82.86,42237.0,77.0698,77.2375,77.0698,77.163,42237.0
2016-04-28 10:50:00,82.86,82.88,82.77,82.78,23234.0,77.163,77.1816,77.0792,77.0885,23234.0
2016-04-28 10:55:00,82.77,82.86,82.7,82.76,22154.0,77.0792,77.163,77.014,77.0698,22154.0
2016-04-28 11:00:00,82.75,82.83,82.57,82.67,29910.0,77.0605,77.135,76.8929,76.986,29910.0
2016-04-28 11:05:00,82.66,82.67,82.4,82.42,43323.0,76.9767,76.986,76.7346,76.7532,43323.0
2016-04-28 11:10:00,82.39,82.45,82.28,82.42,42306.0,76.7253,76.7812,76.6228,76.7532,42306.0
2016-04-28 11:15:00,82.42,82.58,82.4,82.56,22103.0,76.7532,76.9022,76.7346,76.8836,22103.0
2016-04-28 11:20:00,82.56,82.65,82.48,82.64,26661.0,76.8836,76.9674,76.8091,76.9581,26661.0
2016-04-28 11:25:00,82.63,82.75,82.61,82.72,42593.0,76.9488,77.0605,76.9302,77.0326,42593.0
2016-04-28 11:30:00,82.71,82.82,82.66,82.67,31915.0,77.0233,77.1257,76.9767,76.986,31915.0
2016-04-28 11:35:00,82.7,82.72,82.59,82.69,34268.0,77.014,77.0326,76.9115,77.0047,34268.0
2016-04-28 11:40:00,82.68,82.72,82.59,82.61,25932.0,76.9953,77.0326,76.9115,76.9302,25932.0
2016-04-28 11:45:00,82.6,82.69,82.56,82.68,19181.0,76.9208,77.0047,76.8836,76.9953,19181.0
2016-04-28 11:50:00,82.68,82.75,82.62,82.62,25156.0,76.9953,77.0605,76.9395,76.9395,25156.0
2016-04-28 11:55:00,82.63,82.66,82.55,82.63,20273.0,76.9488,76.9767,76.8743,76.9488,20273.0
2016-04-28 12:00:00,82.65,82.65,82.59,82.61,16785.0,76.9674,76.9674,76.9115,76.9302,16785.0
2016-04-28 12:05:00,82.61,82.69,82.61,82.66,20171.0,76.9302,77.0047,76.9302,76.9767,20171.0
2016-04-28 12:10:00,82.66,82.72,82.64,82.7,22184.0,76.9767,77.0326,76.9581,77.014,22184.0
2016-04-28 12:15:00,82.71,82.74,82.66,82.68,24517.0,77.0233,77.0512,76.9767,76.9953,24517.0
2016-04-28 12:20:00,82.68,82.89,82.68,82.83,40907.0,76.9953,77.1909,76.9953,77.135,40907.0
2016-04-28 12:25:00,82.83,82.91,82.82,82.89,21962.0,77.135,77.2095,77.1257,77.1909,21962.0
2016-04-28 12:30:00,82.88,82.91,82.81,82.87,30332.0,77.1816,77.2095,77.1164,77.1723,30332.0
2016-04-28 12:35:00,82.87,82.99,82.85,82.89,35251.0,77.1723,77.284,77.1537,77.1909,35251.0
2016-04-28 12:40:00,82.91,82.91,82.73,82.74,41799.0,77.2095,77.2095,77.0419,77.0512,41799.0
2016-04-28 12:45:00,82.72,82.73,82.61,82.61,19102.0,77.0326,77.0419,76.9302,76.9302,19102.0
2016-04-28 12:50:00,82.61,82.7,82.6,82.67,22076.0,76.9302,77.014,76.9208,76.986,22076.0
2016-04-28 12:55:00,82.69,82.71,82.54,82.54,34332.0,77.0047,77.0233,76.865,76.865,34332.0
2016-04-28 13:00:00,82.55,82.57,82.41,82.42,50102.0,76.8743,76.8929,76.7439,76.7532,50102.0
2016-04-28 13:05:00,82.42,82.44,82.32,82.42,36820.0,76.7532,76.7718,76.6601,76.7532,36820.0
2016-04-28 13:10:00,82.42,82.46,82.35,82.45,30104.0,76.7532,76.7905,76.688,76.7812,30104.0
2016-04-28 13:15:00,82.45,82.5,82.38,82.38,15881.0,76.7812,76.8277,76.716,76.716,15881.0
2016-04-28 13:20:00,82.38,82.38,82.28,82.32,20930.0,76.716,76.716,76.6228,76.6601,20930.0
2016-04-28 13:25:00,82.31,82.41,82.29,82.41,19494.0,76.6508,76.7439,76.6322,76.7439,19494.0
2016-04-28 13:30:00,82.42,82.46,82.37,82.4,30171.0,76.7532,76.7905,76.7067,76.7346,30171.0
2016-04-28 13:35:00,82.39,82.47,82.36,82.4,21008.0,76.7253,76.7998,76.6973,76.7346,21008.0
2016-04-28 13:40:00,82.38,82.39,82.31,82.38,24100.0,76.716,76.7253,76.6508,76.716,24100.0
2016-04-28 13:45:00,82.38,82.48,82.35,82.47,18876.0,76.716,76.8091,76.688,76.7998,18876.0
2016-04-28 13:50:00,82.47,82.55,82.46,82.54,21477.0,76.7998,76.8743,76.7905,76.865,21477.0
2016-04-28 13:55:00,82.54,82.6,82.33,82.41,47356.0,76.865,76.9208,76.6694,76.7439,47356.0
2016-04-28 14:00:00,82.41,82.57,82.4,82.51,28924.0,76.7439,76.8929,76.7346,76.837,28924.0
2016-04-28 14:05:00,82.52,82.67,82.52,82.65,22649.0,76.8463,76.986,76.8463,76.9674,22649.0
2016-04-28 14:10:00,82.64,82.66,82.51,82.6,22273.0,76.9581,76.9767,76.837,76.9208,22273.0
2016-04-28 14:15:00,82.58,82.6,82.5,82.57,41306.0,76.9022,76.9208,76.8277,76.8929,41306.0
2016-04-28 14:20:00,82.57,82.57,82.45,82.5,44632.0,76.8929,76.8929,76.7812,76.8277,44632.0
2016-04-28 14:25:00,82.5,82.51,82.4,82.43,10948.0,76.8277,76.837,76.7346,76.7625,10948.0
2016-04-28 14:30:00,82.43,82.48,82.4,82.46,19064.0,76.7625,76.8091,76.7346,76.7905,19064.0
2016-04-28 14:35:00,82.46,82.46,82.35,82.36,17651.0,76.7905,76.7905,76.688,76.6973,17651.0
2016-04-28 14:40:00,82.36,82.43,82.36,82.4,19760.0,76.6973,76.7625,76.6973,76.7346,19760.0
2016-04-28 14:45:00,82.38,82.42,82.35,82.41,31089.0,76.716,76.7532,76.688,76.7439,31089.0
2016-04-28 14:50:00,82.41,82.48,82.41,82.41,24223.0,76.7439,76.8091,76.7439,76.7439,24223.0
2016-04-28 14:55:00,82.4,82.42,82.35,82.39,23352.0,76.7346,76.7532,76.688,76.7253,23352.0
2016-04-28 15:00:00,82.39,82.4,82.28,82.33,27497.0,76.7253,76.7346,76.6228,76.6694,27497.0
2016-04-28 15:05:00,82.32,82.37,82.29,82.3,33505.0,76.6601,76.7067,76.6322,76.6415,33505.0
2016-04-28 15:10:00,82.3,82.31,82.17,82.18,43273.0,76.6415,76.6508,76.5204,76.5297,43273.0
2016-04-28 15:15:00,82.18,82.24,82.11,82.17,41957.0,76.5297,76.5856,76.4645,76.5204,41957.0
2016-04-28 15:20:00,82.18,82.25,82.03,82.04,41999.0,76.5297,76.5949,76.39,76.3993,41999.0
2016-04-28 15:25:00,82.04,82.06,81.85,81.87,44853.0,76.3993,76.418,76.2224,76.241,44853.0
2016-04-28 15:30:00,81.88,82.01,81.86,81.95,47481.0,76.2503,76.3714,76.2317,76.3155,47481.0
2016-04-28 15:35:00,81.97,82.07,81.89,81.89,67179.0,76.3342,76.4273,76.2597,76.2597,67179.0
2016-04-28 15:40:00,81.9,82.01,81.9,81.94,87229.0,76.269,76.3714,76.269,76.3062,87229.0
2016-04-28 15:45:00,81.93,82.02,81.88,81.88,68113.0,76.2969,76.3807,76.2503,76.2503,68113.0
2016-04-28 15:50:00,81.88,81.89,81.79,81.85,72315.0,76.2503,76.2597,76.1665,76.2224,72315.0
2016-04-28 15:55:00,81.85,81.97,81.8,81.97,144100.0,76.2224,76.3342,76.1758,76.3342,144100.0
2016-04-29 09:30:00,81.47,81.52,80.92,81.13,67704.0,75.8685,75.9151,75.3563,75.5519,67704.0
2016-04-29 09:35:00,81.06,81.16,80.9,81.0,17824.0,75.4867,75.5798,75.3377,75.4308,17824.0
2016-04-29 09:40:00,81.09,81.11,80.73,81.08,30099.0,75.5147,75.5333,75.1794,75.5053,30099.0
2016-04-29 09:45:00,81.08,81.25,80.63,80.65,37420.0,75.5053,75.6637,75.0863,75.1049,37420.0
2016-04-29 09:50:00,80.62,80.7,80.42,80.53,43295.0,75.077,75.1515,74.8907,74.9932,43295.0
2016-04-29 09:55:00,80.46,80.53,80.38,80.45,14975.0,74.928,74.9932,74.8535,74.9187,14975.0
2016-04-29 10:00:00,80.38,80.43,80.16,80.16,33562.0,74.8535,74.9,74.6486,74.6486,33562.0
2016-04-29 10:05:00,80.19,80.24,80.02,80.14,33490.0,74.6765,74.7231,74.5182,74.63,33490.0
2016-04-29 10:10:00,80.14,80.26,80.05,80.15,35691.0,74.63,74.7417,74.5462,74.6393,35691.0
2016-04-29 10:15:00,80.12,80.45,80.12,80.44,40903.0,74.6114,74.9187,74.6114,74.9094,40903.0
2016-04-29 10:20:00,80.44,80.63,80.37,80.37,33314.0,74.9094,75.0863,74.8442,74.8442,33314.0
2016-04-29 10:25:00,80.37,80.38,80.15,80.15,19993.0,74.8442,74.8535,74.6393,74.6393,19993.0
2016-04-29 10:30:00,80.17,80.69,80.12,80.69,29599.0,74.6579,75.1422,74.6114,75.1422,29599.0
2016-04-29 10:35:00,80.7,80.88,80.65,80.67,34269.0,75.1515,75.3191,75.1049,75.1235,34269.0
2016-04-29 10:40:00,80.69,80.69,80.4,80.44,37778.0,75.1422,75.1422,74.8721,74.9094,37778.0
2016-04-29 10:45:00,80.43,80.55,80.35,80.35,30598.0,74.9,75.0118,74.8255,74.8255,30598.0
2016-04-29 10:50:00,80.33,80.37,80.11,80.34,43570.0,74.8069,74.8442,74.602,74.8162,43570.0
2016-04-29 10:55:00,80.36,80.54,80.28,80.51,26324.0,74.8349,75.0025,74.7604,74.9745,26324.0
2016-04-29 11:00:00,80.51,80.54,80.25,80.25,39383.0,74.9745,75.0025,74.7324,74.7324,39383.0
2016-04-29 11:05:00,80.24,80.28,80.04,80.13,24802.0,74.7231,74.7604,74.5369,74.6207,24802.0
2016-04-29 11:10:00,80.13,80.14,80.03,80.07,22970.0,74.6207,74.63,74.5275,74.5648,22970.0
2016-04-29 11:15:00,80.05,80.06,79.84,79.84,24776.0,74.5462,74.5555,74.3506,74.3506,24776.0
2016-04-29 11:20:00,79.84,79.86,79.68,79.72,63624.0,74.3506,74.3692,74.2016,74.2389,63624.0
2016-04-29 11:25:00,79.72,79.78,79.58,79.59,29665.0,74.2389,74.2947,74.1085,74.1178,29665.0
2016-04-29 11:30:00,79.58,79.59,79.36,79.5,66274.0,74.1085,74.1178,73.9036,74.034,66274.0
2016-04-29 11:35:00,79.49,79.58,79.3,79.57,35604.0,74.0247,74.1085,73.8477,74.0992,35604.0
2016-04-29 11:40:00,79.55,79.67,79.47,79.61,33092.0,74.0805,74.1923,74.006,74.1364,33092.0
2016-04-29 11:45:00,79.63,79.69,79.58,79.69,27948.0,74.155,74.2109,74.1085,74.2109,27948.0
2016-04-29 11:50:00,79.67,79.81,79.63,79.68,36244.0,74.1923,74.3227,74.155,74.2016,36244.0
2016-04-29 11:55:00,79.67,79.68,79.55,79.67,37088.0,74.1923,74.2016,74.0805,74.1923,37088.0
2016-04-29 12:00:00,79.64,80.01,79.64,79.98,63681.0,74.1644,74.5089,74.1644,74.481,63681.0
2016-04-29 12:05:00,80.0,80.08,79.97,80.05,29752.0,74.4996,74.5741,74.4717,74.5462,29752.0
2016-04-29 12:10:00,80.04,80.12,79.97,79.98,19336.0,74.5369,74.6114,74.4717,74.481,19336.0
2016-04-29 12:15:00,79.99,80.24,79.98,80.24,17172.0,74.4903,74.7231,74.481,74.7231,17172.0
2016-04-29 12:20:00,80.21,80.28,80.09,80.16,20149.0,74.6952,74.7604,74.5834,74.6486,20149.0
2016-04-29 12:25:00,80.14,80.31,80.07,80.19,14975.0,74.63,74.7883,74.5648,74.6765,14975.0
2016-04-29 12:30:00,80.19,80.27,80.08,80.27,10905.0,74.6765,74.751,74.5741,74.751,10905.0
2016-04-29 12:35:00,80.25,80.36,80.2,80.36,15321.0,74.7324,74.8349,74.6859,74.8349,15321.0
2016-04-29 12:40:00,80.38,80.38,80.22,80.26,18074.0,74.8535,74.8535,74.7045,74.7417,18074.0
2016-04-29 12:45:00,80.24,80.39,80.24,80.36,13990.0,74.7231,74.8628,74.7231,74.8349,13990.0
2016-04-29 12:50:00,80.37,80.39,80.29,80.39,15513.0,74.8442,74.8628,74.7697,74.8628,15513.0
2016-04-29 12:55:00,80.39,80.41,80.21,80.28,13603.0,74.8628,74.8814,74.6952,74.7604,13603.0
2016-04-29 13:00:00,80.28,80.39,80.27,80.39,14081.0,74.7604,74.8628,74.751,74.8628,14081.0
2016-04-29 13:05:00,80.36,80.48,80.34,80.47,17667.0,74.8349,74.9466,74.8162,74.9373,17667.0
2016-04-29 13:10:00,80.45,80.51,80.4,80.45,23437.0,74.9187,74.9745,74.8721,74.9187,23437.0
2016-04-29 13:15:00,80.44,80.54,80.4,80.54,34809.0,74.9094,75.0025,74.8721,75.0025,34809.0
2016-04-29 13:20:00,80.54,80.55,80.45,80.53,14900.0,75.0025,75.0118,74.9187,74.9932,14900.0
2016-04-29 13:25:00,80.54,80.58,80.46,80.52,15273.0,75.0025,75.0397,74.928,74.9839,15273.0
2016-04-29 13:30:00,80.52,80.59,80.49,80.59,11418.0,74.9839,75.049,74.9559,75.049,11418.0
2016-04-29 13:35:00,80.59,80.61,80.48,80.6,15316.0,75.049,75.0677,74.9466,75.0584,15316.0
2016-04-29 13:40:00,80.6,80.61,80.45,80.5,13133.0,75.0584,75.0677,74.9187,74.9652,13133.0
2016-04-29 13:45:00,80.51,80.53,80.42,80.44,18124.0,74.9745,74.9932,74.8907,74.9094,18124.0
2016-04-29 13:50:00,80.45,80.54,80.42,80.49,20416.0,74.9187,75.0025,74.8907,74.9559,20416.0
2016-04-29 13:55:00,80.48,80.48,80.31,80.31,23830.0,74.9466,74.9466,74.7883,74.7883,23830.0
2016-04-29 14:00:00,80.29,80.36,80.23,80.35,23874.0,74.7697,74.8349,74.7138,74.8255,23874.0
2016-04-29 14:05:00,80.35,80.35,80.12,80.15,21768.0,74.8255,74.8255,74.6114,74.6393,21768.0
2016-04-29 14:10:00,80.18,80.18,80.08,80.12,20442.0,74.6672,74.6672,74.5741,74.6114,20442.0
2016-04-29 14:15:00,80.12,80.18,79.99,80.18,21837.0,74.6114,74.6672,74.4903,74.6672,21837.0
2016-04-29 14:20:00,80.18,80.24,80.1,80.22,16871.0,74.6672,74.7231,74.5927,74.7045,16871.0
2016-04-29 14:25:00,80.22,80.28,80.15,80.16,22969.0,74.7045,74.7604,74.6393,74.6486,22969.0
2016-04-29 14:30:00,80.15,80.17,80.07,80.16,18876.0,74.6393,74.6579,74.5648,74.6486,18876.0
2016-04-29 14:35:00,80.16,80.17,79.99,80.06,23068.0,74.6486,74.6579,74.4903,74.5555,23068.0
2016-04-29 14:40:00,80.05,80.06,79.99,80.02,26273.0,74.5462,74.5555,74.4903,74.5182,26273.0
2016-04-29 14:45:00,80.05,80.17,80.04,80.17,25478.0,74.5462,74.6579,74.5369,74.6579,25478.0
2016-04-29 14:50:00,80.16,80.2,80.05,80.08,29783.0,74.6486,74.6859,74.5462,74.5741,29783.0
2016-04-29 14:55:00,80.08,80.12,79.99,80.04,27441.0,74.5741,74.6114,74.4903,74.5369,27441.0
2016-04-29 15:00:00,80.05,80.12,80.0,80.03,56624.0,74.5462,74.6114,74.4996,74.5275,56624.0
2016-04-29 15:05:00,80.03,80.35,80.03,80.35,39183.0,74.5275,74.8255,74.5275,74.8255,39183.0
2016-04-29 15:10:00,80.32,80.62,80.32,80.6,32637.0,74.7976,75.077,74.7976,75.0584,32637.0
2016-04-29 15:15:00,80.6,80.65,80.54,80.58,34534.0,75.0584,75.1049,75.0025,75.0397,34534.0
2016-04-29 15:20:00,80.58,80.63,80.52,80.55,46854.0,75.0397,75.0863,74.9839,75.0118,46854.0
2016-04-29 15:25:00,80.56,80.63,80.51,80.53,34514.0,75.0211,75.0863,74.9745,74.9932,34514.0
2016-04-29 15:30:00,80.54,80.74,80.51,80.73,38737.0,75.0025,75.1887,74.9745,75.1794,38737.0
2016-04-29 15:35:00,80.73,80.74,80.61,80.64,57195.0,75.1794,75.1887,75.0677,75.0956,57195.0
2016-04-29 15:40:00,80.65,80.68,80.6,80.67,72763.0,75.1049,75.1328,75.0584,75.1235,72763.0
2016-04-29 15:45:00,80.67,80.86,80.67,80.77,98842.0,75.1235,75.3005,75.1235,75.2167,98842.0
2016-04-29 15:50:00,80.77,80.78,80.58,80.63,91447.0,75.2167,75.226,75.0397,75.0863,91447.0
2016-04-29 15:55:00,80.65,80.69,80.53,80.62,178370.0,75.1049,75.1422,74.9932,75.077,178370.0
2016-05-02 09:30:00,80.6,80.73,80.24,80.44,32111.0,75.0584,75.1794,74.7231,74.9094,32111.0
2016-05-02 09:35:00,80.39,80.39,79.92,80.29,26658.0,74.8628,74.8628,74.4251,74.7697,26658.0
2016-05-02 09:40:00,80.31,80.4,80.05,80.14,34874.0,74.7883,74.8721,74.5462,74.63,34874.0
2016-05-02 09:45:00,80.11,80.12,79.65,79.83,55747.0,74.602,74.6114,74.1737,74.3413,55747.0
2016-05-02 09:50:00,79.83,79.84,79.64,79.8,112903.0,74.3413,74.3506,74.1644,74.3134,112903.0
2016-05-02 09:55:00,79.79,79.8,79.55,79.57,75809.0,74.304,74.3134,74.0805,74.0992,75809.0
2016-05-02 10:00:00,79.57,79.94,79.43,79.88,89614.0,74.0992,74.4437,73.9688,74.3879,89614.0
2016-05-02 10:05:00,79.88,80.13,79.84,80.06,29474.0,74.3879,74.6207,74.3506,74.5555,29474.0
2016-05-02 10:10:00,80.06,80.28,80.0,80.13,45584.0,74.5555,74.7604,74.4996,74.6207,45584.0
2016-05-02 10:15:00,80.11,80.37,80.09,80.27,25615.0,74.602,74.8442,74.5834,74.751,25615.0
2016-05-02 10:20:00,80.28,80.47,80.28,80.32,24536.0,74.7604,74.9373,74.7604,74.7976,24536.0
2016-05-02 10:25:00,80.36,80.37,80.04,80.07,19063.0,74.8349,74.8442,74.5369,74.5648,19063.0
2016-05-02 10:30:00,80.04,80.26,80.02,80.26,22670.0,74.5369,74.7417,74.5182,74.7417,22670.0
2016-05-02 10:35:00,80.27,80.27,80.19,80.19,30631.0,74.751,74.751,74.6765,74.6765,30631.0
2016-05-02 10:40:00,80.18,80.36,80.17,80.19,37126.0,74.6672,74.8349,74.6579,74.6765,37126.0
2016-05-02 10:45:00,80.17,80.3,80.09,80.3,37478.0,74.6579,74.779,74.5834,74.779,37478.0
2016-05-02 10:50:00,80.3,80.38,80.24,80.37,25590.0,74.779,74.8535,74.7231,74.8442,25590.0
2016-05-02 10:55:00,80.37,80.43,80.29,80.35,27299.0,74.8442,74.9,74.7697,74.8255,27299.0
2016-05-02 11:00:00,80.35,80.49,80.35,80.41,25726.0,74.8255,74.9559,74.8255,74.8814,25726.0
2016-05-02 11:05:00,80.42,80.51,80.37,80.4,26343.0,74.8907,74.9745,74.8442,74.8721,26343.0
2016-05-02 11:10:00,80.4,80.51,80.31,80.35,39928.0,74.8721,74.9745,74.7883,74.8255,39928.0
2016-05-02 11:15:00,80.33,80.34,80.16,80.29,19059.0,74.8069,74.8162,74.6486,74.7697,19059.0
2016-05-02 11:20:00,80.31,80.31,80.19,80.26,24421.0,74.7883,74.7883,74.6765,74.7417,24421.0
2016-05-02 11:25:00,80.28,80.28,80.18,80.24,20759.0,74.7604,74.7604,74.6672,74.7231,20759.0
2016-05-02 11:30:00,80.24,80.26,80.08,80.16,23756.0,74.7231,74.7417,74.5741,74.6486,23756.0
2016-05-02 11:35:00,80.17,80.25,80.11,80.21,27337.0,74.6579,74.7324,74.602,74.6952,27337.0
2016-05-02 11:40:00,80.22,80.33,80.17,80.17,33006.0,74.7045,74.8069,74.6579,74.6579,33006.0
2016-05-02 11:45:00,80.17,80.32,80.16,80.31,23972.0,74.6579,74.7976,74.6486,74.7883,23972.0
2016-05-02 11:50:00,80.31,80.45,80.23,80.41,26011.0,74.7883,74.9187,74.7138,74.8814,26011.0
2016-05-02 11:55:00,80.39,80.45,80.2,80.23,23010.0,74.8628,74.9187,74.6859,74.7138,23010.0
2016-05-02 12:00:00,80.25,80.4,80.15,80.4,22103.0,74.7324,74.8721,74.6393,74.8721,22103.0
2016-05-02 12:05:00,80.41,80.51,80.39,80.49,20011.0,74.8814,74.9745,74.8628,74.9559,20011.0
2016-05-02 12:10:00,80.49,80.56,80.47,80.49,19699.0,74.9559,75.0211,74.9373,74.9559,19699.0
2016-05-02 12:15:00,80.48,80.58,80.48,80.58,12200.0,74.9466,75.0397,74.9466,75.0397,12200.0
2016-05-02 12:20:00,80.58,80.64,80.54,80.6,15555.0,75.0397,75.0956,75.0025,75.0584,15555.0
2016-05-02 12:25:00,80.59,80.59,80.45,80.5,14503.0,75.049,75.049,74.9187,74.9652,14503.0
2016-05-02 12:30:00,80.51,80.54,80.4,80.47,11905.0,74.9745,75.0025,74.8721,74.9373,11905.0
2016-05-02 12:35:00,80.48,80.5,80.41,80.42,17863.0,74.9466,74.9652,74.8814,74.8907,17863.0
2016-05-02 12:40:00,80.43,80.51,80.4,80.48,18689.0,74.9,74.9745,74.8721,74.9466,18689.0
2016-05-02 12:45:00,80.48,80.57,80.47,80.51,12942.0,74.9466,75.0304,74.9373,74.9745,12942.0
2016-05-02 12:50:00,80.5,80.51,80.42,80.46,8505.0,74.9652,74.9745,74.8907,74.928,8505.0
2016-05-02 12:55:00,80.48,80.57,80.46,80.54,13851.0,74.9466,75.0304,74.928,75.0025,13851.0
2016-05-02 13:00:00,80.53,80.58,80.49,80.57,18886.0,74.9932,75.0397,74.9559,75.0304,18886.0
2016-05-02 13:05:00,80.57,80.71,80.56,80.7,42756.0,75.0304,75.1608,75.0211,75.1515,42756.0
2016-05-02 13:10:00,80.67,80.76,80.64,80.7,26435.0,75.1235,75.2073,75.0956,75.1515,26435.0
2016-05-02 13:15:00,80.68,80.74,80.64,80.66,14783.0,75.1328,75.1887,75.0956,75.1142,14783.0
2016-05-02 13:20:00,80.67,80.71,80.63,80.64,17502.0,75.1235,75.1608,75.0863,75.0956,17502.0
2016-05-02 13:25:00,80.64,80.65,80.53,80.58,26472.0,75.0956,75.1049,74.9932,75.0397,26472.0
2016-05-02 13:30:00,80.57,80.57,80.49,80.57,23644.0,75.0304,75.0304,74.9559,75.0304,23644.0
2016-05-02 13:35:00,80.57,80.58,80.45,80.46,35049.0,75.0304,75.0397,74.9187,74.928,35049.0
2016-05-02 13:40:00,80.46,80.51,80.39,80.5,36201.0,74.928,74.9745,74.8628,74.9652,36201.0
2016-05-02 13:45:00,80.49,80.51,80.41,80.49,22196.0,74.9559,74.9745,74.8814,74.9559,22196.0
2016-05-02 13:50:00,80.47,80.61,80.46,80.6,27811.0,74.9373,75.0677,74.928,75.0584,27811.0
2016-05-02 13:55:00,80.61,80.61,80.44,80.47,42211.0,75.0677,75.0677,74.9094,74.9373,42211.0
2016-05-02 14:00:00,80.48,80.55,80.45,80.53,41774.0,74.9466,75.0118,74.9187,74.9932,41774.0
2016-05-02 14:05:00,80.53,80.54,80.47,80.5,37825.0,74.9932,75.0025,74.9373,74.9652,37825.0
2016-05-02 14:10:00,80.51,80.61,80.47,80.61,47727.0,74.9745,75.0677,74.9373,75.0677,47727.0
2016-05-02 14:15:00,80.6,80.62,80.5,80.5,51166.0,75.0584,75.077,74.9652,74.9652,51166.0
2016-05-02 14:20:00,80.5,80.54,80.43,80.47,34799.0,74.9652,75.0025,74.9,74.9373,34799.0
2016-05-02 14:25:00,80.47,80.56,80.42,80.47,60412.0,74.9373,75.0211,74.8907,74.9373,60412.0
2016-05-02 14:30:00,80.48,80.76,80.48,80.6,132023.0,74.9466,75.2073,74.9466,75.0584,132023.0
2016-05-02 14:35:00,80.59,80.63,80.5,80.52,91541.0,75.049,75.0863,74.9652,74.9839,91541.0
2016-05-02 14:40:00,80.53,80.86,80.51,80.84,41923.0,74.9932,75.3005,74.9745,75.2818,41923.0
2016-05-02 14:45:00,80.84,80.89,80.71,80.74,53790.0,75.2818,75.3284,75.1608,75.1887,53790.0
2016-05-02 14:50:00,80.74,80.74,80.64,80.65,38506.0,75.1887,75.1887,75.0956,75.1049,38506.0
2016-05-02 14:55:00,80.65,80.73,80.65,80.73,63592.0,75.1049,75.1794,75.1049,75.1794,63592.0
2016-05-02 15:00:00,80.75,80.91,80.74,80.89,40074.0,75.198,75.347,75.1887,75.3284,40074.0
2016-05-02 15:05:00,80.9,80.92,80.82,80.9,46664.0,75.3377,75.3563,75.2632,75.3377,46664.0
2016-05-02 15:10:00,80.9,80.99,80.88,80.97,51686.0,75.3377,75.4215,75.3191,75.4029,51686.0
2016-05-02 15:15:00,80.96,81.05,80.96,81.04,51667.0,75.3936,75.4774,75.3936,75.4681,51667.0
2016-05-02 15:20:00,81.04,81.05,80.9,80.94,43266.0,75.4681,75.4774,75.3377,75.375,43266.0
2016-05-02 15:25:00,80.95,80.95,80.85,80.87,33554.0,75.3843,75.3843,75.2912,75.3098,33554.0
2016-05-02 15:30:00,80.88,81.04,80.86,81.03,53327.0,75.3191,75.4681,75.3005,75.4588,53327.0
2016-05-02 15:35:00,81.03,81.12,80.97,81.1,66796.0,75.4588,75.5426,75.4029,75.524,66796.0
2016-05-02 15:40:00,81.1,81.24,81.06,81.21,85873.0,75.524,75.6543,75.4867,75.6264,85873.0
2016-05-02 15:45:00,81.2,81.21,81.09,81.11,70651.0,75.6171,75.6264,75.5147,75.5333,70651.0
2016-05-02 15:50:00,81.1,81.12,81.01,81.11,108762.0,75.524,75.5426,75.4402,75.5333,108762.0
2016-05-02 15:55:00,81.09,81.22,81.06,81.2,184828.0,75.5147,75.6357,75.4867,75.6171,184828.0
2016-05-03 09:30:00,79.51,79.62,77.63,78.06,116578.0,74.0433,74.1457,72.2926,72.693,116578.0
2016-05-03 09:35:00,78.09,78.3,77.45,77.56,250872.0,72.7209,72.9165,72.1249,72.2274,250872.0
2016-05-03 09:40:00,77.63,77.93,77.41,77.51,198573.0,72.2926,72.5719,72.0877,72.1808,198573.0
2016-05-03 09:45:00,77.5,77.95,77.44,77.83,123342.0,72.1715,72.5906,72.1156,72.4788,123342.0
2016-05-03 09:50:00,77.81,77.98,77.45,77.5,83918.0,72.4602,72.6185,72.1249,72.1715,83918.0
2016-05-03 09:55:00,77.56,77.73,76.83,77.01,254411.0,72.2274,72.3857,71.5476,71.7152,254411.0
2016-05-03 10:00:00,77.0,77.49,76.94,77.21,106304.0,71.7059,72.1622,71.65,71.9014,106304.0
2016-05-03 10:05:00,77.2,77.26,77.0,77.05,83106.0,71.8921,71.948,71.7059,71.7524,83106.0
2016-05-03 10:10:00,77.06,77.39,76.96,77.3,69586.0,71.7617,72.0691,71.6686,71.9852,69586.0
2016-05-03 10:15:00,77.31,77.32,77.11,77.17,78302.0,71.9946,72.0039,71.8083,71.8642,78302.0
2016-05-03 10:20:00,77.19,77.2,77.0,77.05,49719.0,71.8828,71.8921,71.7059,71.7524,49719.0
2016-05-03 10:25:00,77.07,77.19,77.03,77.05,46392.0,71.7711,71.8828,71.7338,71.7524,46392.0
2016-05-03 10:30:00,77.05,77.37,77.02,77.21,116118.0,71.7524,72.0504,71.7245,71.9014,116118.0
2016-05-03 10:35:00,77.23,77.47,77.11,77.42,80631.0,71.9201,72.1436,71.8083,72.097,80631.0
2016-05-03 10:40:00,77.42,77.75,77.42,77.42,55926.0,72.097,72.4043,72.097,72.097,55926.0
2016-05-03 10:45:00,77.42,77.43,77.15,77.24,75997.0,72.097,72.1063,71.8456,71.9294,75997.0
2016-05-03 10:50:00,77.21,77.39,77.16,77.36,40573.0,71.9014,72.0691,71.8549,72.0411,40573.0
2016-05-03 10:55:00,77.36,77.67,77.3,77.65,90713.0,72.0411,72.3298,71.9852,72.3112,90713.0
2016-05-03 11:00:00,77.69,77.95,77.66,77.92,111839.0,72.3484,72.5906,72.3205,72.5626,111839.0
2016-05-03 11:05:00,77.92,77.95,77.51,77.56,46063.0,72.5626,72.5906,72.1808,72.2274,46063.0
2016-05-03 11:10:00,77.57,77.59,77.46,77.55,54944.0,72.2367,72.2553,72.1342,72.2181,54944.0
2016-05-03 11:15:00,77.56,77.76,77.48,77.54,58553.0,72.2274,72.4136,72.1529,72.2087,58553.0
2016-05-03 11:20:00,77.54,77.68,77.52,77.6,19701.0,72.2087,72.3391,72.1901,72.2646,19701.0
2016-05-03 11:25:00,77.63,77.95,77.63,77.79,91331.0,72.2926,72.5906,72.2926,72.4416,91331.0
2016-05-03 11:30:00,77.79,77.88,77.71,77.82,45143.0,72.4416,72.5254,72.3671,72.4695,45143.0
2016-05-03 11:35:00,77.81,77.95,77.76,77.9,87070.0,72.4602,72.5906,72.4136,72.544,87070.0
2016-05-03 11:40:00,77.93,78.17,77.88,78.11,74022.0,72.5719,72.7954,72.5254,72.7396,74022.0
2016-05-03 11:45:00,78.11,78.13,78.02,78.08,15542.0,72.7396,72.7582,72.6557,72.7116,15542.0
2016-05-03 11:50:00,78.06,78.18,78.03,78.09,59744.0,72.693,72.8047,72.6651,72.7209,59744.0
2016-05-03 11:55:00,78.08,78.16,77.99,78.15,69465.0,72.7116,72.7861,72.6278,72.7768,69465.0
2016-05-03 12:00:00,78.15,78.35,78.13,78.32,58158.0,72.7768,72.963,72.7582,72.9351,58158.0
2016-05-03 12:05:00,78.33,78.45,78.3,78.43,35916.0,72.9444,73.0562,72.9165,73.0375,35916.0
2016-05-03 12:10:00,78.41,78.68,78.34,78.66,76729.0,73.0189,73.2704,72.9537,73.2517,76729.0
2016-05-03 12:15:00,78.67,78.8,78.6,78.66,52172.0,73.261,73.3821,73.1959,73.2517,52172.0
2016-05-03 12:20:00,78.67,78.75,78.61,78.63,46388.0,73.261,73.3355,73.2052,73.2238,46388.0
2016-05-03 12:25:00,78.62,78.69,78.51,78.69,29017.0,73.2145,73.2797,73.112,73.2797,29017.0
2016-05-03 12:30:00,78.69,78.69,78.6,78.61,20063.0,73.2797,73.2797,73.1959,73.2052,20063.0
2016-05-03 12:35:00,78.61,78.64,78.56,78.62,22385.0,73.2052,73.2331,73.1586,73.2145,22385.0
2016-05-03 12:40:00,78.65,78.74,78.6,78.66,28632.0,73.2424,73.3262,73.1959,73.2517,28632.0
2016-05-03 12:45:00,78.69,78.72,78.64,78.7,32241.0,73.2797,73.3076,73.2331,73.289,32241.0
2016-05-03 12:50:00,78.71,78.79,78.68,78.73,60406.0,73.2983,73.3728,73.2704,73.3169,60406.0
2016-05-03 12:55:00,78.73,78.8,78.7,78.76,54251.0,73.3169,73.3821,73.289,73.3449,54251.0
2016-05-03 13:00:00,78.76,78.87,78.71,78.86,57807.0,73.3449,73.4473,73.2983,73.438,57807.0
2016-05-03 13:05:00,78.84,79.0,78.84,79.0,37460.0,73.4194,73.5684,73.4194,73.5684,37460.0
2016-05-03 13:10:00,78.98,79.08,78.96,78.97,55028.0,73.5497,73.6429,73.5311,73.5404,55028.0
2016-05-03 13:15:00,78.97,79.04,78.97,79.04,28798.0,73.5404,73.6056,73.5404,73.6056,28798.0
2016-05-03 13:20:00,79.04,79.04,78.96,78.99,34097.0,73.6056,73.6056,73.5311,73.559,34097.0
2016-05-03 13:25:00,78.99,79.03,78.94,78.99,49445.0,73.559,73.5963,73.5125,73.559,49445.0
2016-05-03 13:30:00,79.0,79.0,78.89,78.98,50053.0,73.5684,73.5684,73.4659,73.5497,50053.0
2016-05-03 13:35:00,78.99,79.1,78.98,79.05,33698.0,73.559,73.6615,73.5497,73.6149,33698.0
2016-05-03 13:40:00,79.05,79.17,79.03,79.17,30845.0,73.6149,73.7267,73.5963,73.7267,30845.0
2016-05-03 13:45:00,79.17,79.31,79.17,79.31,20843.0,73.7267,73.857,73.7267,73.857,20843.0
2016-05-03 13:50:00,79.31,79.36,79.27,79.3,44862.0,73.857,73.9036,73.8198,73.8477,44862.0
2016-05-03 13:55:00,79.26,79.26,78.84,78.84,77335.0,73.8105,73.8105,73.4194,73.4194,77335.0
2016-05-03 14:00:00,78.85,78.86,78.63,78.78,44070.0,73.4287,73.438,73.2238,73.3635,44070.0
2016-05-03 14:05:00,78.78,78.95,78.78,78.92,23004.0,73.3635,73.5218,73.3635,73.4939,23004.0
2016-05-03 14:10:00,78.94,78.94,78.69,78.73,23442.0,73.5125,73.5125,73.2797,73.3169,23442.0
2016-05-03 14:15:00,78.71,78.79,78.58,78.6,24785.0,73.2983,73.3728,73.1772,73.1959,24785.0
2016-05-03 14:20:00,78.61,78.7,78.57,78.59,20827.0,73.2052,73.289,73.1679,73.1865,20827.0
2016-05-03 14:25:00,78.58,78.65,78.55,78.6,15401.0,73.1772,73.2424,73.1493,73.1959,15401.0
2016-05-03 14:30:00,78.6,78.81,78.6,78.74,39462.0,73.1959,73.3914,73.1959,73.3262,39462.0
2016-05-03 14:35:00,78.74,78.82,78.71,78.82,15431.0,73.3262,73.4007,73.2983,73.4007,15431.0
2016-05-03 14:40:00,78.81,78.91,78.8,78.9,40310.0,73.3914,73.4845,73.3821,73.4752,40310.0
2016-05-03 14:45:00,78.92,78.92,78.78,78.78,34529.0,73.4939,73.4939,73.3635,73.3635,34529.0
2016-05-03 14:50:00,78.77,78.84,78.75,78.8,41592.0,73.3542,73.4194,73.3355,73.3821,41592.0
2016-05-03 14:55:00,78.8,78.92,78.75,78.84,38335.0,73.3821,73.4939,73.3355,73.4194,38335.0
2016-05-03 15:00:00,78.86,78.9,78.81,78.82,30013.0,73.438,73.4752,73.3914,73.4007,30013.0
2016-05-03 15:05:00,78.83,78.88,78.76,78.8,22827.0,73.41,73.4566,73.3449,73.3821,22827.0
2016-05-03 15:10:00,78.81,78.84,78.72,78.73,40550.0,73.3914,73.4194,73.3076,73.3169,40550.0
2016-05-03 15:15:00,78.74,78.86,78.72,78.84,35300.0,73.3262,73.438,73.3076,73.4194,35300.0
2016-05-03 15:20:00,78.83,78.86,78.78,78.84,32290.0,73.41,73.438,73.3635,73.4194,32290.0
2016-05-03 15:25:00,78.84,78.97,78.84,78.94,53858.0,73.4194,73.5404,73.4194,73.5125,53858.0
2016-05-03 15:30:00,78.93,78.93,78.71,78.73,84821.0,73.5032,73.5032,73.2983,73.3169,84821.0
2016-05-03 15:35:00,78.73,78.88,78.66,78.86,61694.0,73.3169,73.4566,73.2517,73.438,61694.0
2016-05-03 15:40:00,78.87,78.91,78.77,78.84,68187.0,73.4473,73.4845,73.3542,73.4194,68187.0
2016-05-03 15:45:00,78.83,79.02,78.83,79.0,84707.0,73.41,73.587,73.41,73.5684,84707.0
2016-05-03 15:50:00,79.0,79.15,78.99,79.14,198982.0,73.5684,73.708,73.559,73.6987,198982.0
2016-05-03 15:55:00,79.15,79.15,79.01,79.06,250122.0,73.708,73.708,73.5777,73.6242,250122.0
2016-05-04 09:30:00,78.67,79.78,78.56,79.68,142712.0,73.261,74.2947,73.1586,74.2016,142712.0
2016-05-04 09:35:00,79.66,79.99,79.15,79.44,94062.0,74.183,74.4903,73.708,73.9781,94062.0
2016-05-04 09:40:00,79.38,79.76,79.04,79.38,71029.0,73.9222,74.2761,73.6056,73.9222,71029.0
2016-05-04 09:45:00,79.42,79.56,79.17,79.27,72134.0,73.9595,74.0899,73.7267,73.8198,72134.0
2016-05-04 09:50:00,79.26,79.38,79.12,79.37,55485.0,73.8105,73.9222,73.6801,73.9129,55485.0
2016-05-04 09:55:00,79.34,79.82,79.33,79.82,69266.0,73.885,74.332,73.8757,74.332,69266.0
2016-05-04 10:00:00,79.93,80.4,79.88,80.11,82020.0,74.4344,74.8721,74.3879,74.602,82020.0
2016-05-04 10:05:00,80.21,80.39,80.14,80.2,16764.0,74.6952,74.8628,74.63,74.6859,16764.0
2016-05-04 10:10:00,80.22,80.33,80.04,80.07,29458.0,74.7045,74.8069,74.5369,74.5648,29458.0
2016-05-04 10:15:00,80.07,80.21,79.96,80.21,36870.0,74.5648,74.6952,74.4624,74.6952,36870.0
2016-05-04 10:20:00,80.21,80.3,79.99,80.0,44061.0,74.6952,74.779,74.4903,74.4996,44061.0
2016-05-04 10:25:00,80.03,80.2,79.8,79.93,89368.0,74.5275,74.6859,74.3134,74.4344,89368.0
2016-05-04 10:30:00,79.91,80.05,79.68,79.68,94335.0,74.4158,74.5462,74.2016,74.2016,94335.0
2016-05-04 10:35:00,79.68,79.91,79.61,79.86,38184.0,74.2016,74.4158,74.1364,74.3692,38184.0
2016-05-04 10:40:00,79.86,79.96,79.64,79.79,63015.0,74.3692,74.4624,74.1644,74.304,63015.0
2016-05-04 10:45:00,79.81,79.81,79.66,79.66,34480.0,74.3227,74.3227,74.183,74.183,34480.0
2016-05-04 10:50:00,79.67,79.73,79.58,79.68,26118.0,74.1923,74.2482,74.1085,74.2016,26118.0
2016-05-04 10:55:00,79.7,79.87,79.7,79.85,30087.0,74.2202,74.3785,74.2202,74.3599,30087.0
2016-05-04 11:00:00,79.87,80.0,79.79,79.97,35323.0,74.3785,74.4996,74.304,74.4717,35323.0
2016-05-04 11:05:00,79.97,80.0,79.86,79.87,55948.0,74.4717,74.4996,74.3692,74.3785,55948.0
2016-05-04 11:10:00,79.87,79.92,79.76,79.79,26700.0,74.3785,74.4251,74.2761,74.304,26700.0
2016-05-04 11:15:00,79.79,79.86,79.71,79.8,22170.0,74.304,74.3692,74.2295,74.3134,22170.0
2016-05-04 11:20:00,79.81,79.82,79.66,79.66,19473.0,74.3227,74.332,74.183,74.183,19473.0
2016-05-04 11:25:00,79.66,79.72,79.45,79.54,56632.0,74.183,74.2389,73.9874,74.0712,56632.0
2016-05-04 11:30:00,79.55,79.71,79.54,79.69,28781.0,74.0805,74.2295,74.0712,74.2109,28781.0
2016-05-04 11:35:00,79.7,79.71,79.61,79.66,17946.0,74.2202,74.2295,74.1364,74.183,17946.0
2016-05-04 11:40:00,79.67,79.7,79.57,79.59,18972.0,74.1923,74.2202,74.0992,74.1178,18972.0
2016-05-04 11:45:00,79.58,79.78,79.58,79.72,29155.0,74.1085,74.2947,74.1085,74.2389,29155.0
2016-05-04 11:50:00,79.74,79.77,79.69,79.7,13725.0,74.2575,74.2854,74.2109,74.2202,13725.0
2016-05-04 11:55:00,79.69,79.71,79.58,79.66,12682.0,74.2109,74.2295,74.1085,74.183,12682.0
2016-05-04 12:00:00,79.66,79.69,79.47,79.49,18876.0,74.183,74.2109,74.006,74.0247,18876.0
2016-05-04 12:05:00,79.48,79.58,79.48,79.55,23021.0,74.0154,74.1085,74.0154,74.0805,23021.0
2016-05-04 12:10:00,79.56,79.72,79.56,79.69,41736.0,74.0899,74.2389,74.0899,74.2109,41736.0
2016-05-04 12:15:00,79.67,79.67,79.52,79.52,10998.0,74.1923,74.1923,74.0526,74.0526,10998.0
2016-05-04 12:20:00,79.52,79.6,79.42,79.51,26432.0,74.0526,74.1271,73.9595,74.0433,26432.0
2016-05-04 12:25:00,79.51,79.57,79.47,79.49,26533.0,74.0433,74.0992,74.006,74.0247,26533.0
2016-05-04 12:30:00,79.49,79.67,79.48,79.62,12416.0,74.0247,74.1923,74.0154,74.1457,12416.0
2016-05-04 12:35:00,79.63,79.63,79.41,79.42,19620.0,74.155,74.155,73.9502,73.9595,19620.0
2016-05-04 12:40:00,79.41,79.52,79.34,79.47,27722.0,73.9502,74.0526,73.885,74.006,27722.0
2016-05-04 12:45:00,79.49,79.51,79.39,79.48,19876.0,74.0247,74.0433,73.9315,74.0154,19876.0
2016-05-04 12:50:00,79.47,79.48,79.4,79.41,14159.0,74.006,74.0154,73.9409,73.9502,14159.0
2016-05-04 12:55:00,79.4,79.42,79.34,79.36,12701.0,73.9409,73.9595,73.885,73.9036,12701.0
2016-05-04 13:00:00,79.37,79.51,79.35,79.42,36314.0,73.9129,74.0433,73.8943,73.9595,36314.0
2016-05-04 13:05:00,79.4,79.48,79.37,79.41,29330.0,73.9409,74.0154,73.9129,73.9502,29330.0
2016-05-04 13:10:00,79.41,79.43,79.32,79.37,21967.0,73.9502,73.9688,73.8664,73.9129,21967.0
2016-05-04 13:15:00,79.38,79.48,79.37,79.45,14332.0,73.9222,74.0154,73.9129,73.9874,14332.0
2016-05-04 13:20:00,79.45,79.46,79.35,79.35,12364.0,73.9874,73.9967,73.8943,73.8943,12364.0
2016-05-04 13:25:00,79.35,79.55,79.35,79.5,34290.0,73.8943,74.0805,73.8943,74.034,34290.0
2016-05-04 13:30:00,79.5,79.61,79.48,79.5,27457.0,74.034,74.1364,74.0154,74.034,27457.0
2016-05-04 13:35:00,79.51,79.54,79.37,79.47,31452.0,74.0433,74.0712,73.9129,74.006,31452.0
2016-05-04 13:40:00,79.46,79.47,79.3,79.36,29326.0,73.9967,74.006,73.8477,73.9036,29326.0
2016-05-04 13:45:00,79.34,79.45,79.3,79.44,24347.0,73.885,73.9874,73.8477,73.9781,24347.0
2016-05-04 13:50:00,79.46,79.5,79.39,79.4,16736.0,73.9967,74.034,73.9315,73.9409,16736.0
2016-05-04 13:55:00,79.4,79.5,79.33,79.39,37955.0,73.9409,74.034,73.8757,73.9315,37955.0
2016-05-04 14:00:00,79.39,79.4,79.24,79.28,26408.0,73.9315,73.9409,73.7919,73.8291,26408.0
2016-05-04 14:05:00,79.27,79.33,79.19,79.29,33568.0,73.8198,73.8757,73.7453,73.8384,33568.0
2016-05-04 14:10:00,79.31,79.41,79.28,79.36,21725.0,73.857,73.9502,73.8291,73.9036,21725.0
2016-05-04 14:15:00,79.35,79.4,79.32,79.38,22098.0,73.8943,73.9409,73.8664,73.9222,22098.0
2016-05-04 14:20:00,79.38,79.42,79.24,79.25,38501.0,73.9222,73.9595,73.7919,73.8012,38501.0
2016-05-04 14:25:00,79.26,79.29,79.16,79.23,71779.0,73.8105,73.8384,73.7174,73.7825,71779.0
2016-05-04 14:30:00,79.25,79.48,79.25,79.48,42807.0,73.8012,74.0154,73.8012,74.0154,42807.0
2016-05-04 14:35:00,79.49,79.62,79.49,79.59,31058.0,74.0247,74.1457,74.0247,74.1178,31058.0
2016-05-04 14:40:00,79.61,79.64,79.55,79.57,22342.0,74.1364,74.1644,74.0805,74.0992,22342.0
2016-05-04 14:45:00,79.58,79.69,79.55,79.55,29575.0,74.1085,74.2109,74.0805,74.0805,29575.0
2016-05-04 14:50:00,79.55,79.61,79.52,79.55,27100.0,74.0805,74.1364,74.0526,74.0805,27100.0
2016-05-04 14:55:00,79.55,79.56,79.42,79.49,26069.0,74.0805,74.0899,73.9595,74.0247,26069.0
2016-05-04 15:00:00,79.5,79.51,79.42,79.49,37679.0,74.034,74.0433,73.9595,74.0247,37679.0
2016-05-04 15:05:00,79.49,79.51,79.33,79.47,33948.0,74.0247,74.0433,73.8757,74.006,33948.0
2016-05-04 15:10:00,79.46,79.74,79.42,79.74,41425.0,73.9967,74.2575,73.9595,74.2575,41425.0
2016-05-04 15:15:00,79.74,79.8,79.68,79.8,28995.0,74.2575,74.3134,74.2016,74.3134,28995.0
2016-05-04 15:20:00,79.79,79.82,79.73,79.78,60919.0,74.304,74.332,74.2482,74.2947,60919.0
2016-05-04 15:25:00,79.78,79.84,79.72,79.83,37320.0,74.2947,74.3506,74.2389,74.3413,37320.0
2016-05-04 15:30:00,79.82,79.87,79.77,79.78,50652.0,74.332,74.3785,74.2854,74.2947,50652.0
2016-05-04 15:35:00,79.78,79.86,79.73,79.76,67766.0,74.2947,74.3692,74.2482,74.2761,67766.0
2016-05-04 15:40:00,79.76,79.91,79.75,79.79,80297.0,74.2761,74.4158,74.2668,74.304,80297.0
2016-05-04 15:45:00,79.79,79.99,79.78,79.93,88356.0,74.304,74.4903,74.2947,74.4344,88356.0
2016-05-04 15:50:00,79.93,79.95,79.78,79.84,94145.0,74.4344,74.453,74.2947,74.3506,94145.0
2016-05-04 15:55:00,79.83,79.89,79.77,79.79,133482.0,74.3413,74.3972,74.2854,74.304,133482.0
2016-05-05 09:30:00,79.99,80.49,79.9,80.06,46550.0,74.4903,74.9559,74.4065,74.5555,46550.0
2016-05-05 09:35:00,80.22,80.49,80.22,80.32,20006.0,74.7045,74.9559,74.7045,74.7976,20006.0
2016-05-05 09:40:00,80.32,80.4,79.99,80.02,18708.0,74.7976,74.8721,74.4903,74.5182,18708.0
2016-05-05 09:45:00,80.02,80.45,79.94,80.09,26035.0,74.5182,74.9187,74.4437,74.5834,26035.0
2016-05-05 09:50:00,80.05,80.43,80.03,80.41,21155.0,74.5462,74.9,74.5275,74.8814,21155.0
2016-05-05 09:55:00,80.38,80.46,80.29,80.36,19721.0,74.8535,74.928,74.7697,74.8349,19721.0
2016-05-05 10:00:00,80.35,80.54,80.31,80.49,109251.0,74.8255,75.0025,74.7883,74.9559,109251.0
2016-05-05 10:05:00,80.49,80.54,80.3,80.35,23409.0,74.9559,75.0025,74.779,74.8255,23409.0
2016-05-05 10:10:00,80.35,80.43,80.3,80.34,55217.0,74.8255,74.9,74.779,74.8162,55217.0
2016-05-05 10:15:00,80.34,80.55,80.34,80.55,25741.0,74.8162,75.0118,74.8162,75.0118,25741.0
2016-05-05 10:20:00,80.57,80.74,80.54,80.63,29284.0,75.0304,75.1887,75.0025,75.0863,29284.0
2016-05-05 10:25:00,80.65,80.72,80.48,80.57,25299.0,75.1049,75.1701,74.9466,75.0304,25299.0
2016-05-05 10:30:00,80.56,80.76,80.51,80.76,17132.0,75.0211,75.2073,74.9745,75.2073,17132.0
2016-05-05 10:35:00,80.77,80.84,80.62,80.77,16155.0,75.2167,75.2818,75.077,75.2167,16155.0
2016-05-05 10:40:00,80.75,80.88,80.62,80.83,19297.0,75.198,75.3191,75.077,75.2725,19297.0
2016-05-05 10:45:00,80.83,80.91,80.63,80.74,22948.0,75.2725,75.347,75.0863,75.1887,22948.0
2016-05-05 10:50:00,80.72,80.78,80.59,80.78,19240.0,75.1701,75.226,75.049,75.226,19240.0
2016-05-05 10:55:00,80.8,80.93,80.74,80.82,22210.0,75.2446,75.3657,75.1887,75.2632,22210.0
2016-05-05 11:00:00,80.82,80.89,80.76,80.76,18228.0,75.2632,75.3284,75.2073,75.2073,18228.0
2016-05-05 11:05:00,80.78,80.92,80.65,80.72,16117.0,75.226,75.3563,75.1049,75.1701,16117.0
2016-05-05 11:10:00,80.71,80.71,80.5,80.58,27659.0,75.1608,75.1608,74.9652,75.0397,27659.0
2016-05-05 11:15:00,80.6,80.68,80.56,80.56,16319.0,75.0584,75.1328,75.0211,75.0211,16319.0
2016-05-05 11:20:00,80.56,80.56,80.35,80.4,9731.0,75.0211,75.0211,74.8255,74.8721,9731.0
2016-05-05 11:25:00,80.39,80.48,80.36,80.43,12775.0,74.8628,74.9466,74.8349,74.9,12775.0
2016-05-05 11:30:00,80.46,80.65,80.46,80.57,14626.0,74.928,75.1049,74.928,75.0304,14626.0
2016-05-05 11:35:00,80.6,80.83,80.58,80.79,13456.0,75.0584,75.2725,75.0397,75.2353,13456.0
2016-05-05 11:40:00,80.8,80.84,80.59,80.84,13656.0,75.2446,75.2818,75.049,75.2818,13656.0
2016-05-05 11:45:00,80.84,80.94,80.82,80.94,13711.0,75.2818,75.375,75.2632,75.375,13711.0
2016-05-05 11:50:00,80.95,80.95,80.76,80.77,14718.0,75.3843,75.3843,75.2073,75.2167,14718.0
2016-05-05 11:55:00,80.75,80.83,80.72,80.78,6644.0,75.198,75.2725,75.1701,75.226,6644.0
2016-05-05 12:00:00,80.76,80.84,80.65,80.65,20291.0,75.2073,75.2818,75.1049,75.1049,20291.0
2016-05-05 12:05:00,80.65,80.84,80.63,80.67,15101.0,75.1049,75.2818,75.0863,75.1235,15101.0
2016-05-05 12:10:00,80.68,80.77,80.68,80.68,11160.0,75.1328,75.2167,75.1328,75.1328,11160.0
2016-05-05 12:15:00,80.69,80.69,80.62,80.66,13155.0,75.1422,75.1422,75.077,75.1142,13155.0
2016-05-05 12:20:00,80.68,80.74,80.59,80.63,14000.0,75.1328,75.1887,75.049,75.0863,14000.0
2016-05-05 12:25:00,80.64,80.82,80.62,80.77,16502.0,75.0956,75.2632,75.077,75.2167,16502.0
2016-05-05 12:30:00,80.78,80.8,80.67,80.72,21587.0,75.226,75.2446,75.1235,75.1701,21587.0
2016-05-05 12:35:00,80.72,80.92,80.71,80.92,12283.0,75.1701,75.3563,75.1608,75.3563,12283.0
2016-05-05 12:40:00,80.94,80.96,80.77,80.83,10725.0,75.375,75.3936,75.2167,75.2725,10725.0
2016-05-05 12:45:00,80.83,80.83,80.71,80.78,13458.0,75.2725,75.2725,75.1608,75.226,13458.0
2016-05-05 12:50:00,80.79,80.82,80.74,80.75,8176.0,75.2353,75.2632,75.1887,75.198,8176.0
2016-05-05 12:55:00,80.75,80.77,80.62,80.64,13817.0,75.198,75.2167,75.077,75.0956,13817.0
2016-05-05 13:00:00,80.63,80.65,80.48,80.58,16206.0,75.0863,75.1049,74.9466,75.0397,16206.0
2016-05-05 13:05:00,80.59,80.64,80.5,80.58,19516.0,75.049,75.0956,74.9652,75.0397,19516.0
2016-05-05 13:10:00,80.58,80.58,80.42,80.43,8606.0,75.0397,75.0397,74.8907,74.9,8606.0
2016-05-05 13:15:00,80.43,80.54,80.39,80.54,10678.0,74.9,75.0025,74.8628,75.0025,10678.0
2016-05-05 13:20:00,80.52,80.52,80.4,80.4,25676.0,74.9839,74.9839,74.8721,74.8721,25676.0
2016-05-05 13:25:00,80.42,80.42,80.28,80.33,25402.0,74.8907,74.8907,74.7604,74.8069,25402.0
2016-05-05 13:30:00,80.34,80.53,80.33,80.46,16357.0,74.8162,74.9932,74.8069,74.928,16357.0
2016-05-05 13:35:00,80.46,80.49,80.31,80.34,16824.0,74.928,74.9559,74.7883,74.8162,16824.0
2016-05-05 13:40:00,80.33,80.43,80.33,80.38,7989.0,74.8069,74.9,74.8069,74.8535,7989.0
2016-05-05 13:45:00,80.39,80.42,80.35,80.4,13064.0,74.8628,74.8907,74.8255,74.8721,13064.0
2016-05-05 13:50:00,80.4,80.42,80.31,80.31,20757.0,74.8721,74.8907,74.7883,74.7883,20757.0
2016-05-05 13:55:00,80.31,80.34,80.24,80.29,22831.0,74.7883,74.8162,74.7231,74.7697,22831.0
2016-05-05 14:00:00,80.28,80.33,80.23,80.33,18558.0,74.7604,74.8069,74.7138,74.8069,18558.0
2016-05-05 14:05:00,80.33,80.37,80.3,80.36,16715.0,74.8069,74.8442,74.779,74.8349,16715.0
2016-05-05 14:10:00,80.36,80.41,80.32,80.37,21698.0,74.8349,74.8814,74.7976,74.8442,21698.0
2016-05-05 14:15:00,80.38,80.43,80.36,80.36,25615.0,74.8535,74.9,74.8349,74.8349,25615.0
2016-05-05 14:20:00,80.37,80.51,80.37,80.46,18746.0,74.8442,74.9745,74.8442,74.928,18746.0
2016-05-05 14:25:00,80.44,80.49,80.39,80.49,9744.0,74.9094,74.9559,74.8628,74.9559,9744.0
2016-05-05 14:30:00,80.49,80.53,80.38,80.43,17252.0,74.9559,74.9932,74.8535,74.9,17252.0
2016-05-05 14:35:00,80.42,80.49,80.42,80.48,18822.0,74.8907,74.9559,74.8907,74.9466,18822.0
2016-05-05 14:40:00,80.47,80.56,80.44,80.5,19849.0,74.9373,75.0211,74.9094,74.9652,19849.0
2016-05-05 14:45:00,80.5,80.56,80.48,80.49,29098.0,74.9652,75.0211,74.9466,74.9559,29098.0
2016-05-05 14:50:00,80.47,80.51,80.41,80.41,14311.0,74.9373,74.9745,74.8814,74.8814,14311.0
2016-05-05 14:55:00,80.42,80.48,80.32,80.34,18933.0,74.8907,74.9466,74.7976,74.8162,18933.0
2016-05-05 15:00:00,80.34,80.43,80.29,80.31,20430.0,74.8162,74.9,74.7697,74.7883,20430.0
2016-05-05 15:05:00,80.31,80.36,80.29,80.33,23984.0,74.7883,74.8349,74.7697,74.8069,23984.0
2016-05-05 15:10:00,80.34,80.4,80.29,80.37,27645.0,74.8162,74.8721,74.7697,74.8442,27645.0
2016-05-05 15:15:00,80.36,80.43,80.28,80.4,18890.0,74.8349,74.9,74.7604,74.8721,18890.0
2016-05-05 15:20:00,80.4,80.48,80.37,80.47,18844.0,74.8721,74.9466,74.8442,74.9373,18844.0
2016-05-05 15:25:00,80.48,80.49,80.37,80.42,21175.0,74.9466,74.9559,74.8442,74.8907,21175.0
2016-05-05 15:30:00,80.41,80.55,80.4,80.53,32547.0,74.8814,75.0118,74.8721,74.9932,32547.0
2016-05-05 15:35:00,80.53,80.56,80.44,80.51,32578.0,74.9932,75.0211,74.9094,74.9745,32578.0
2016-05-05 15:40:00,80.52,80.63,80.5,80.62,55092.0,74.9839,75.0863,74.9652,75.077,55092.0
2016-05-05 15:45:00,80.6,80.69,80.52,80.54,62000.0,75.0584,75.1422,74.9839,75.0025,62000.0
2016-05-05 15:50:00,80.55,80.6,80.53,80.55,60185.0,75.0118,75.0584,74.9932,75.0118,60185.0
2016-05-05 15:55:00,80.55,80.62,80.48,80.6,107833.0,75.0118,75.077,74.9466,75.0584,107833.0
2016-05-06 09:30:00,80.29,80.95,80.11,80.87,38706.0,74.7697,75.3843,74.602,75.3098,38706.0
2016-05-06 09:35:00,80.81,81.83,80.64,81.59,170782.0,75.2539,76.2038,75.0956,75.9803,170782.0
2016-05-06 09:40:00,81.71,81.98,81.71,81.76,45896.0,76.092,76.3435,76.092,76.1386,45896.0
2016-05-06 09:45:00,81.72,81.99,81.7,81.85,27130.0,76.1013,76.3528,76.0827,76.2224,27130.0
2016-05-06 09:50:00,81.82,82.0,81.71,81.78,63807.0,76.1945,76.3621,76.092,76.1572,63807.0
2016-05-06 09:55:00,81.72,81.73,81.34,81.5,21095.0,76.1013,76.1107,75.7475,75.8965,21095.0
2016-05-06 10:00:00,81.49,81.67,81.37,81.64,52595.0,75.8872,76.0548,75.7754,76.0268,52595.0
2016-05-06 10:05:00,81.65,81.74,81.51,81.51,40893.0,76.0362,76.12,75.9058,75.9058,40893.0
2016-05-06 10:10:00,81.55,81.58,81.34,81.43,40433.0,75.943,75.971,75.7475,75.8313,40433.0
2016-05-06 10:15:00,81.39,81.55,81.29,81.4,28078.0,75.794,75.943,75.7009,75.8033,28078.0
2016-05-06 10:20:00,81.37,81.4,81.17,81.2,123392.0,75.7754,75.8033,75.5892,75.6171,123392.0
2016-05-06 10:25:00,81.22,81.45,81.2,81.37,26250.0,75.6357,75.8499,75.6171,75.7754,26250.0
2016-05-06 10:30:00,81.34,81.36,81.07,81.07,45797.0,75.7475,75.7661,75.496,75.496,45797.0
2016-05-06 10:35:00,81.05,81.06,80.78,81.03,42260.0,75.4774,75.4867,75.226,75.4588,42260.0
2016-05-06 10:40:00,80.98,81.06,80.75,80.92,17574.0,75.4122,75.4867,75.198,75.3563,17574.0
2016-05-06 10:45:00,80.91,80.99,80.81,80.9,29283.0,75.347,75.4215,75.2539,75.3377,29283.0
2016-05-06 10:50:00,80.9,81.15,80.89,81.15,30050.0,75.3377,75.5705,75.3284,75.5705,30050.0
2016-05-06 10:55:00,81.18,81.18,80.94,81.03,31211.0,75.5985,75.5985,75.375,75.4588,31211.0
2016-05-06 11:00:00,81.08,81.26,81.04,81.26,18427.0,75.5053,75.673,75.4681,75.673,18427.0
2016-05-06 11:05:00,81.27,81.39,81.17,81.29,46620.0,75.6823,75.794,75.5892,75.7009,46620.0
2016-05-06 11:10:00,81.3,81.4,81.24,81.39,32559.0,75.7102,75.8033,75.6543,75.794,32559.0
2016-05-06 11:15:00,81.38,81.4,81.27,81.33,41794.0,75.7847,75.8033,75.6823,75.7382,41794.0
2016-05-06 11:20:00,81.34,81.53,81.32,81.5,100137.0,75.7475,75.9244,75.7288,75.8965,100137.0
2016-05-06 11:25:00,81.51,81.73,81.51,81.73,40172.0,75.9058,76.1107,75.9058,76.1107,40172.0
2016-05-06 11:30:00,81.73,81.73,81.45,81.45,55748.0,76.1107,76.1107,75.8499,75.8499,55748.0
2016-05-06 11:35:00,81.46,81.6,81.43,81.45,42199.0,75.8592,75.9896,75.8313,75.8499,42199.0
2016-05-06 11:40:00,81.45,81.49,81.4,81.4,27940.0,75.8499,75.8872,75.8033,75.8033,27940.0
2016-05-06 11:45:00,81.4,81.4,81.12,81.13,27985.0,75.8033,75.8033,75.5426,75.5519,27985.0
2016-05-06 11:50:00,81.1,81.25,81.1,81.15,28111.0,75.524,75.6637,75.524,75.5705,28111.0
2016-05-06 11:55:00,81.16,81.18,80.93,81.0,10463.0,75.5798,75.5985,75.3657,75.4308,10463.0
2016-05-06 12:00:00,81.03,81.03,80.9,81.0,19057.0,75.4588,75.4588,75.3377,75.4308,19057.0
2016-05-06 12:05:00,81.0,81.03,80.85,80.87,22433.0,75.4308,75.4588,75.2912,75.3098,22433.0
2016-05-06 12:10:00,80.9,81.05,80.9,81.03,15387.0,75.3377,75.4774,75.3377,75.4588,15387.0
2016-05-06 12:15:00,81.0,81.01,80.9,80.99,40361.0,75.4308,75.4402,75.3377,75.4215,40361.0
2016-05-06 12:20:00,80.98,81.06,80.95,80.97,21298.0,75.4122,75.4867,75.3843,75.4029,21298.0
2016-05-06 12:25:00,80.96,80.99,80.86,80.95,17161.0,75.3936,75.4215,75.3005,75.3843,17161.0
2016-05-06 12:30:00,80.95,81.0,80.87,80.94,31226.0,75.3843,75.4308,75.3098,75.375,31226.0
2016-05-06 12:35:00,80.93,80.98,80.89,80.91,10300.0,75.3657,75.4122,75.3284,75.347,10300.0
2016-05-06 12:40:00,80.92,80.99,80.92,80.98,7697.0,75.3563,75.4215,75.3563,75.4122,7697.0
2016-05-06 12:45:00,80.98,81.0,80.89,80.98,15618.0,75.4122,75.4308,75.3284,75.4122,15618.0
2016-05-06 12:50:00,80.98,80.99,80.82,80.87,34515.0,75.4122,75.4215,75.2632,75.3098,34515.0
2016-05-06 12:55:00,80.86,80.92,80.82,80.88,25774.0,75.3005,75.3563,75.2632,75.3191,25774.0
2016-05-06 13:00:00,80.9,80.91,80.83,80.85,28960.0,75.3377,75.347,75.2725,75.2912,28960.0
2016-05-06 13:05:00,80.86,80.95,80.84,80.93,20942.0,75.3005,75.3843,75.2818,75.3657,20942.0
2016-05-06 13:10:00,80.94,80.97,80.86,80.9,22026.0,75.375,75.4029,75.3005,75.3377,22026.0
2016-05-06 13:15:00,80.91,80.95,80.87,80.9,10073.0,75.347,75.3843,75.3098,75.3377,10073.0
2016-05-06 13:20:00,80.88,80.96,80.82,80.92,13843.0,75.3191,75.3936,75.2632,75.3563,13843.0
2016-05-06 13:25:00,80.9,80.98,80.87,80.89,17856.0,75.3377,75.4122,75.3098,75.3284,17856.0
2016-05-06 13:30:00,80.89,80.95,80.83,80.92,13757.0,75.3284,75.3843,75.2725,75.3563,13757.0
2016-05-06 13:35:00,80.93,80.97,80.83,80.89,12591.0,75.3657,75.4029,75.2725,75.3284,12591.0
2016-05-06 13:40:00,80.89,80.9,80.76,80.82,18245.0,75.3284,75.3377,75.2073,75.2632,18245.0
2016-05-06 13:45:00,80.81,80.83,80.68,80.73,12837.0,75.2539,75.2725,75.1328,75.1794,12837.0
2016-05-06 13:50:00,80.73,80.91,80.72,80.89,31917.0,75.1794,75.347,75.1701,75.3284,31917.0
2016-05-06 13:55:00,80.89,81.0,80.76,81.0,20378.0,75.3284,75.4308,75.2073,75.4308,20378.0
2016-05-06 14:00:00,80.99,81.0,80.93,80.99,37585.0,75.4215,75.4308,75.3657,75.4215,37585.0
2016-05-06 14:05:00,80.99,81.15,80.96,81.11,104494.0,75.4215,75.5705,75.3936,75.5333,104494.0
2016-05-06 14:10:00,81.11,81.14,81.04,81.12,34290.0,75.5333,75.5612,75.4681,75.5426,34290.0
2016-05-06 14:15:00,81.11,81.22,81.11,81.16,20539.0,75.5333,75.6357,75.5333,75.5798,20539.0
2016-05-06 14:20:00,81.18,81.2,81.04,81.05,19381.0,75.5985,75.6171,75.4681,75.4774,19381.0
2016-05-06 14:25:00,81.04,81.15,81.02,81.06,36687.0,75.4681,75.5705,75.4495,75.4867,36687.0
2016-05-06 14:30:00,81.05,81.08,80.92,80.93,24431.0,75.4774,75.5053,75.3563,75.3657,24431.0
2016-05-06 14:35:00,80.92,81.01,80.88,81.01,22254.0,75.3563,75.4402,75.3191,75.4402,22254.0
2016-05-06 14:40:00,81.0,81.0,80.9,80.98,24307.0,75.4308,75.4308,75.3377,75.4122,24307.0
2016-05-06 14:45:00,80.98,81.0,80.9,80.94,16466.0,75.4122,75.4308,75.3377,75.375,16466.0
2016-05-06 14:50:00,80.95,81.08,80.95,81.07,24550.0,75.3843,75.5053,75.3843,75.496,24550.0
2016-05-06 14:55:00,81.06,81.06,80.87,80.9,32113.0,75.4867,75.4867,75.3098,75.3377,32113.0
2016-05-06 15:00:00,80.93,81.02,80.82,80.86,39927.0,75.3657,75.4495,75.2632,75.3005,39927.0
2016-05-06 15:05:00,80.88,81.03,80.88,80.96,24975.0,75.3191,75.4588,75.3191,75.3936,24975.0
2016-05-06 15:10:00,80.97,81.02,80.85,80.9,31473.0,75.4029,75.4495,75.2912,75.3377,31473.0
2016-05-06 15:15:00,80.91,80.95,80.83,80.89,21730.0,75.347,75.3843,75.2725,75.3284,21730.0
2016-05-06 15:20:00,80.89,81.0,80.86,80.96,30240.0,75.3284,75.4308,75.3005,75.3936,30240.0
2016-05-06 15:25:00,80.97,81.03,80.96,80.98,37283.0,75.4029,75.4588,75.3936,75.4122,37283.0
2016-05-06 15:30:00,80.99,81.0,80.88,80.94,25274.0,75.4215,75.4308,75.3191,75.375,25274.0
2016-05-06 15:35:00,80.94,80.99,80.85,80.85,50936.0,75.375,75.4215,75.2912,75.2912,50936.0
2016-05-06 15:40:00,80.84,80.88,80.7,80.71,48328.0,75.2818,75.3191,75.1515,75.1608,48328.0
2016-05-06 15:45:00,80.7,80.79,80.69,80.72,79291.0,75.1515,75.2353,75.1422,75.1701,79291.0
2016-05-06 15:50:00,80.72,80.76,80.69,80.71,83913.0,75.1701,75.2073,75.1422,75.1608,83913.0
2016-05-06 15:55:00,80.73,80.87,80.72,80.87,215103.0,75.1794,75.3098,75.1701,75.3098,215103.0
2016-05-09 09:30:00,81.0,81.09,80.68,80.98,52268.0,75.4308,75.5147,75.1328,75.4122,52268.0
2016-05-09 09:35:00,81.01,81.28,80.92,80.99,72038.0,75.4402,75.6916,75.3563,75.4215,72038.0
2016-05-09 09:40:00,81.01,81.06,80.88,80.98,75283.0,75.4402,75.4867,75.3191,75.4122,75283.0
2016-05-09 09:45:00,80.96,81.09,80.88,80.93,48795.0,75.3936,75.5147,75.3191,75.3657,48795.0
2016-05-09 09:50:00,80.92,81.05,80.87,80.97,34890.0,75.3563,75.4774,75.3098,75.4029,34890.0
2016-05-09 09:55:00,81.0,81.03,80.85,81.01,31539.0,75.4308,75.4588,75.2912,75.4402,31539.0
2016-05-09 10:00:00,80.98,81.06,80.84,80.98,74572.0,75.4122,75.4867,75.2818,75.4122,74572.0
2016-05-09 10:05:00,81.01,81.02,80.8,80.91,21698.0,75.4402,75.4495,75.2446,75.347,21698.0
2016-05-09 10:10:00,80.92,80.97,80.8,80.8,17306.0,75.3563,75.4029,75.2446,75.2446,17306.0
2016-05-09 10:15:00,80.81,80.92,80.75,80.81,21991.0,75.2539,75.3563,75.198,75.2539,21991.0
2016-05-09 10:20:00,80.87,80.93,80.75,80.77,16285.0,75.3098,75.3657,75.198,75.2167,16285.0
2016-05-09 10:25:00,80.75,80.77,80.59,80.76,18144.0,75.198,75.2167,75.049,75.2073,18144.0
2016-05-09 10:30:00,80.74,80.82,80.65,80.72,18063.0,75.1887,75.2632,75.1049,75.1701,18063.0
2016-05-09 10:35:00,80.72,80.82,80.66,80.78,13204.0,75.1701,75.2632,75.1142,75.226,13204.0
2016-05-09 10:40:00,80.85,80.97,80.84,80.95,15880.0,75.2912,75.4029,75.2818,75.3843,15880.0
2016-05-09 10:45:00,80.97,81.06,80.93,81.0,25005.0,75.4029,75.4867,75.3657,75.4308,25005.0
2016-05-09 10:50:00,81.01,81.03,80.9,81.01,37551.0,75.4402,75.4588,75.3377,75.4402,37551.0
2016-05-09 10:55:00,81.01,81.01,80.86,80.93,22771.0,75.4402,75.4402,75.3005,75.3657,22771.0
2016-05-09 11:00:00,80.91,81.01,80.9,80.95,27763.0,75.347,75.4402,75.3377,75.3843,27763.0
2016-05-09 11:05:00,80.93,80.95,80.82,80.86,33784.0,75.3657,75.3843,75.2632,75.3005,33784.0
2016-05-09 11:10:00,80.88,80.93,80.79,80.81,20551.0,75.3191,75.3657,75.2353,75.2539,20551.0
2016-05-09 11:15:00,80.8,80.84,80.75,80.78,18383.0,75.2446,75.2818,75.198,75.226,18383.0
2016-05-09 11:20:00,80.78,80.9,80.76,80.89,17874.0,75.226,75.3377,75.2073,75.3284,17874.0
2016-05-09 11:25:00,80.88,80.91,80.81,80.81,19511.0,75.3191,75.347,75.2539,75.2539,19511.0
2016-05-09 11:30:00,80.83,80.94,80.81,80.85,13276.0,75.2725,75.375,75.2539,75.2912,13276.0
2016-05-09 11:35:00,80.87,80.97,80.86,80.94,17122.0,75.3098,75.4029,75.3005,75.375,17122.0
2016-05-09 11:40:00,80.96,80.99,80.89,80.97,27503.0,75.3936,75.4215,75.3284,75.4029,27503.0
2016-05-09 11:45:00,80.98,81.02,80.93,80.96,25186.0,75.4122,75.4495,75.3657,75.3936,25186.0
2016-05-09 11:50:00,80.96,80.97,80.88,80.9,18723.0,75.3936,75.4029,75.3191,75.3377,18723.0
2016-05-09 11:55:00,80.91,81.0,80.91,80.98,16149.0,75.347,75.4308,75.347,75.4122,16149.0
2016-05-09 12:00:00,80.98,80.98,80.85,80.91,17982.0,75.4122,75.4122,75.2912,75.347,17982.0
2016-05-09 12:05:00,80.92,80.94,80.78,80.86,20565.0,75.3563,75.375,75.226,75.3005,20565.0
2016-05-09 12:10:00,80.87,80.9,80.8,80.87,11594.0,75.3098,75.3377,75.2446,75.3098,11594.0
2016-05-09 12:15:00,80.88,80.89,80.8,80.88,8885.0,75.3191,75.3284,75.2446,75.3191,8885.0
2016-05-09 12:20:00,80.9,80.96,80.83,80.93,19246.0,75.3377,75.3936,75.2725,75.3657,19246.0
2016-05-09 12:25:00,80.93,80.94,80.87,80.89,8300.0,75.3657,75.375,75.3098,75.3284,8300.0
2016-05-09 12:30:00,80.9,80.95,80.86,80.86,20210.0,75.3377,75.3843,75.3005,75.3005,20210.0
2016-05-09 12:35:00,80.87,80.93,80.87,80.9,9782.0,75.3098,75.3657,75.3098,75.3377,9782.0
2016-05-09 12:40:00,80.89,80.98,80.89,80.93,19369.0,75.3284,75.4122,75.3284,75.3657,19369.0
2016-05-09 12:45:00,80.94,80.99,80.92,80.94,13147.0,75.375,75.4215,75.3563,75.375,13147.0
2016-05-09 12:50:00,80.92,80.98,80.9,80.91,12886.0,75.3563,75.4122,75.3377,75.347,12886.0
2016-05-09 12:55:00,80.9,80.95,80.79,80.92,39981.0,75.3377,75.3843,75.2353,75.3563,39981.0
2016-05-09 13:00:00,80.94,81.02,80.9,80.99,42027.0,75.375,75.4495,75.3377,75.4215,42027.0
2016-05-09 13:05:00,80.99,81.09,80.96,81.02,29912.0,75.4215,75.5147,75.3936,75.4495,29912.0
2016-05-09 13:10:00,81.0,81.04,80.94,81.03,19477.0,75.4308,75.4681,75.375,75.4588,19477.0
2016-05-09 13:15:00,81.03,81.04,80.95,80.95,17495.0,75.4588,75.4681,75.3843,75.3843,17495.0
2016-05-09 13:20:00,80.98,81.06,80.98,81.02,23561.0,75.4122,75.4867,75.4122,75.4495,23561.0
2016-05-09 13:25:00,81.04,81.06,80.94,81.0,17251.0,75.4681,75.4867,75.375,75.4308,17251.0
2016-05-09 13:30:00,81.0,81.05,80.97,80.99,16628.0,75.4308,75.4774,75.4029,75.4215,16628.0
2016-05-09 13:35:00,80.99,81.02,80.93,80.98,15220.0,75.4215,75.4495,75.3657,75.4122,15220.0
2016-05-09 13:40:00,80.99,81.06,80.99,81.04,17210.0,75.4215,75.4867,75.4215,75.4681,17210.0
2016-05-09 13:45:00,81.05,81.08,81.01,81.07,15799.0,75.4774,75.5053,75.4402,75.496,15799.0
2016-05-09 13:50:00,81.08,81.11,80.98,80.99,16821.0,75.5053,75.5333,75.4122,75.4215,16821.0
2016-05-09 13:55:00,80.99,81.08,80.97,81.06,20003.0,75.4215,75.5053,75.4029,75.4867,20003.0
2016-05-09 14:00:00,81.06,81.12,81.02,81.06,17769.0,75.4867,75.5426,75.4495,75.4867,17769.0
2016-05-09 14:05:00,81.05,81.1,81.02,81.08,32189.0,75.4774,75.524,75.4495,75.5053,32189.0
2016-05-09 14:10:00,81.08,81.19,81.04,81.11,30903.0,75.5053,75.6078,75.4681,75.5333,30903.0
2016-05-09 14:15:00,81.1,81.15,81.03,81.09,20842.0,75.524,75.5705,75.4588,75.5147,20842.0
2016-05-09 14:20:00,81.09,81.16,81.07,81.13,12694.0,75.5147,75.5798,75.496,75.5519,12694.0
2016-05-09 14:25:00,81.13,81.18,81.07,81.1,10227.0,75.5519,75.5985,75.496,75.524,10227.0
2016-05-09 14:30:00,81.1,81.15,81.1,81.1,12255.0,75.524,75.5705,75.524,75.524,12255.0
2016-05-09 14:35:00,81.12,81.14,81.1,81.13,26422.0,75.5426,75.5612,75.524,75.5519,26422.0
2016-05-09 14:40:00,81.12,81.16,81.1,81.14,15382.0,75.5426,75.5798,75.524,75.5612,15382.0
2016-05-09 14:45:00,81.15,81.19,81.13,81.19,11426.0,75.5705,75.6078,75.5519,75.6078,11426.0
2016-05-09 14:50:00,81.19,81.28,81.18,81.27,18187.0,75.6078,75.6916,75.5985,75.6823,18187.0
2016-05-09 14:55:00,81.26,81.31,81.22,81.3,14476.0,75.673,75.7195,75.6357,75.7102,14476.0
2016-05-09 15:00:00,81.29,81.32,81.25,81.31,20433.0,75.7009,75.7288,75.6637,75.7195,20433.0
2016-05-09 15:05:00,81.3,81.32,81.17,81.18,37114.0,75.7102,75.7288,75.5892,75.5985,37114.0
2016-05-09 15:10:00,81.17,81.19,81.13,81.13,16347.0,75.5892,75.6078,75.5519,75.5519,16347.0
2016-05-09 15:15:00,81.14,81.15,81.09,81.12,21033.0,75.5612,75.5705,75.5147,75.5426,21033.0
2016-05-09 15:20:00,81.11,81.15,81.09,81.09,18966.0,75.5333,75.5705,75.5147,75.5147,18966.0
2016-05-09 15:25:00,81.09,81.13,81.09,81.11,15996.0,75.5147,75.5519,75.5147,75.5333,15996.0
2016-05-09 15:30:00,81.11,81.15,81.07,81.11,34809.0,75.5333,75.5705,75.496,75.5333,34809.0
2016-05-09 15:35:00,81.12,81.14,81.07,81.13,25894.0,75.5426,75.5612,75.496,75.5519,25894.0
2016-05-09 15:40:00,81.13,81.15,81.04,81.07,33693.0,75.5519,75.5705,75.4681,75.496,33693.0
2016-05-09 15:45:00,81.08,81.11,81.02,81.06,43823.0,75.5053,75.5333,75.4495,75.4867,43823.0
2016-05-09 15:50:00,81.06,81.07,80.99,81.0,48163.0,75.4867,75.496,75.4215,75.4308,48163.0
2016-05-09 15:55:00,81.0,81.02,80.93,80.98,87700.0,75.4308,75.4495,75.3657,75.4122,87700.0
2016-05-10 09:30:00,81.06,81.07,80.62,80.97,69284.0,75.4867,75.496,75.077,75.4029,69284.0
2016-05-10 09:35:00,80.98,80.98,80.34,80.41,18081.0,75.4122,75.4122,74.8162,74.8814,18081.0
2016-05-10 09:40:00,80.43,80.44,80.13,80.37,32957.0,74.9,74.9094,74.6207,74.8442,32957.0
2016-05-10 09:45:00,80.37,80.46,80.24,80.36,17128.0,74.8442,74.928,74.7231,74.8349,17128.0
2016-05-10 09:50:00,80.39,80.52,80.28,80.28,12134.0,74.8628,74.9839,74.7604,74.7604,12134.0
2016-05-10 09:55:00,80.29,80.45,80.28,80.45,6763.0,74.7697,74.9187,74.7604,74.9187,6763.0
2016-05-10 10:00:00,80.44,80.44,80.28,80.31,11053.0,74.9094,74.9094,74.7604,74.7883,11053.0
2016-05-10 10:05:00,80.3,80.38,80.23,80.25,21826.0,74.779,74.8535,74.7138,74.7324,21826.0
2016-05-10 10:10:00,80.25,80.39,80.2,80.35,10400.0,74.7324,74.8628,74.6859,74.8255,10400.0
2016-05-10 10:15:00,80.37,80.45,80.29,80.36,6964.0,74.8442,74.9187,74.7697,74.8349,6964.0
2016-05-10 10:20:00,80.37,80.51,80.35,80.46,14545.0,74.8442,74.9745,74.8255,74.928,14545.0
2016-05-10 10:25:00,80.47,80.49,80.33,80.4,15472.0,74.9373,74.9559,74.8069,74.8721,15472.0
2016-05-10 10:30:00,80.42,80.46,80.34,80.41,12448.0,74.8907,74.928,74.8162,74.8814,12448.0
2016-05-10 10:35:00,80.43,80.45,80.37,80.37,16645.0,74.9,74.9187,74.8442,74.8442,16645.0
2016-05-10 10:40:00,80.38,80.53,80.38,80.53,8709.0,74.8535,74.9932,74.8535,74.9932,8709.0
2016-05-10 10:45:00,80.53,80.56,80.48,80.54,8375.0,74.9932,75.0211,74.9466,75.0025,8375.0
2016-05-10 10:50:00,80.59,80.59,80.48,80.52,11774.0,75.049,75.049,74.9466,74.9839,11774.0
2016-05-10 10:55:00,80.54,80.56,80.44,80.55,20958.0,75.0025,75.0211,74.9094,75.0118,20958.0
2016-05-10 11:00:00,80.55,80.62,80.46,80.58,17576.0,75.0118,75.077,74.928,75.0397,17576.0
2016-05-10 11:05:00,80.58,80.61,80.52,80.56,13371.0,75.0397,75.0677,74.9839,75.0211,13371.0
2016-05-10 11:10:00,80.56,80.58,80.49,80.52,22687.0,75.0211,75.0397,74.9559,74.9839,22687.0
2016-05-10 11:15:00,80.53,80.54,80.43,80.45,17105.0,74.9932,75.0025,74.9,74.9187,17105.0
2016-05-10 11:20:00,80.48,80.56,80.44,80.55,15185.0,74.9466,75.0211,74.9094,75.0118,15185.0
2016-05-10 11:25:00,80.53,80.66,80.51,80.62,20465.0,74.9932,75.1142,74.9745,75.077,20465.0
2016-05-10 11:30:00,80.62,80.65,80.59,80.64,12370.0,75.077,75.1049,75.049,75.0956,12370.0
2016-05-10 11:35:00,80.65,80.66,80.47,80.49,48551.0,75.1049,75.1142,74.9373,74.9559,48551.0
2016-05-10 11:40:00,80.49,80.49,80.32,80.35,26457.0,74.9559,74.9559,74.7976,74.8255,26457.0
2016-05-10 11:45:00,80.35,80.4,80.28,80.37,17899.0,74.8255,74.8721,74.7604,74.8442,17899.0
2016-05-10 11:50:00,80.36,80.49,80.35,80.48,20753.0,74.8349,74.9559,74.8255,74.9466,20753.0
2016-05-10 11:55:00,80.46,80.57,80.45,80.57,10811.0,74.928,75.0304,74.9187,75.0304,10811.0
2016-05-10 12:00:00,80.58,80.63,80.52,80.56,26930.0,75.0397,75.0863,74.9839,75.0211,26930.0
2016-05-10 12:05:00,80.58,80.72,80.57,80.62,27469.0,75.0397,75.1701,75.0304,75.077,27469.0
2016-05-10 12:10:00,80.63,80.63,80.55,80.56,17289.0,75.0863,75.0863,75.0118,75.0211,17289.0
2016-05-10 12:15:00,80.56,80.71,80.54,80.58,26732.0,75.0211,75.1608,75.0025,75.0397,26732.0
2016-05-10 12:20:00,80.59,80.68,80.58,80.67,12983.0,75.049,75.1328,75.0397,75.1235,12983.0
2016-05-10 12:25:00,80.67,80.69,80.61,80.64,24177.0,75.1235,75.1422,75.0677,75.0956,24177.0
2016-05-10 12:30:00,80.64,80.68,80.62,80.68,16754.0,75.0956,75.1328,75.077,75.1328,16754.0
2016-05-10 12:35:00,80.68,80.7,80.61,80.61,27392.0,75.1328,75.1515,75.0677,75.0677,27392.0
2016-05-10 12:40:00,80.61,80.66,80.58,80.63,13610.0,75.0677,75.1142,75.0397,75.0863,13610.0
2016-05-10 12:45:00,80.63,80.68,80.6,80.67,27385.0,75.0863,75.1328,75.0584,75.1235,27385.0
2016-05-10 12:50:00,80.67,80.74,80.65,80.73,16729.0,75.1235,75.1887,75.1049,75.1794,16729.0
2016-05-10 12:55:00,80.73,80.76,80.68,80.76,21430.0,75.1794,75.2073,75.1328,75.2073,21430.0
2016-05-10 13:00:00,80.77,80.83,80.73,80.73,20774.0,75.2167,75.2725,75.1794,75.1794,20774.0
2016-05-10 13:05:00,80.73,80.81,80.73,80.78,17291.0,75.1794,75.2539,75.1794,75.226,17291.0
2016-05-10 13:10:00,80.76,80.83,80.75,80.76,22038.0,75.2073,75.2725,75.198,75.2073,22038.0
2016-05-10 13:15:00,80.77,80.84,80.77,80.82,13622.0,75.2167,75.2818,75.2167,75.2632,13622.0
2016-05-10 13:20:00,80.81,80.84,80.79,80.79,19880.0,75.2539,75.2818,75.2353,75.2353,19880.0
2016-05-10 13:25:00,80.77,80.87,80.76,80.86,14348.0,75.2167,75.3098,75.2073,75.3005,14348.0
2016-05-10 13:30:00,80.86,80.87,80.81,80.83,13980.0,75.3005,75.3098,75.2539,75.2725,13980.0
2016-05-10 13:35:00,80.83,80.83,80.72,80.72,33472.0,75.2725,75.2725,75.1701,75.1701,33472.0
2016-05-10 13:40:00,80.73,80.77,80.73,80.77,5267.0,75.1794,75.2167,75.1794,75.2167,5267.0
2016-05-10 13:45:00,80.77,80.84,80.74,80.84,19754.0,75.2167,75.2818,75.1887,75.2818,19754.0
2016-05-10 13:50:00,80.84,80.89,80.84,80.86,32136.0,75.2818,75.3284,75.2818,75.3005,32136.0
2016-05-10 13:55:00,80.85,80.91,80.84,80.91,16604.0,75.2912,75.347,75.2818,75.347,16604.0
2016-05-10 14:00:00,80.89,80.98,80.89,80.96,25622.0,75.3284,75.4122,75.3284,75.3936,25622.0
2016-05-10 14:05:00,80.96,81.0,80.94,80.97,16342.0,75.3936,75.4308,75.375,75.4029,16342.0
2016-05-10 14:10:00,80.97,80.99,80.92,80.92,17186.0,75.4029,75.4215,75.3563,75.3563,17186.0
2016-05-10 14:15:00,80.93,80.99,80.93,80.96,65598.0,75.3657,75.4215,75.3657,75.3936,65598.0
2016-05-10 14:20:00,80.96,80.97,80.9,80.96,24248.0,75.3936,75.4029,75.3377,75.3936,24248.0
2016-05-10 14:25:00,80.97,80.98,80.94,80.98,24898.0,75.4029,75.4122,75.375,75.4122,24898.0
2016-05-10 14:30:00,80.97,80.99,80.95,80.98,19366.0,75.4029,75.4215,75.3843,75.4122,19366.0
2016-05-10 14:35:00,80.98,80.99,80.94,80.96,38219.0,75.4122,75.4215,75.375,75.3936,38219.0
2016-05-10 14:40:00,80.96,81.0,80.95,80.99,30854.0,75.3936,75.4308,75.3843,75.4215,30854.0
2016-05-10 14:45:00,80.99,80.99,80.95,80.95,19869.0,75.4215,75.4215,75.3843,75.3843,19869.0
2016-05-10 14:50:00,80.95,80.96,80.73,80.78,48015.0,75.3843,75.3936,75.1794,75.226,48015.0
2016-05-10 14:55:00,80.79,80.82,80.77,80.78,17489.0,75.2353,75.2632,75.2167,75.226,17489.0
2016-05-10 15:00:00,80.77,80.86,80.72,80.84,39807.0,75.2167,75.3005,75.1701,75.2818,39807.0
2016-05-10 15:05:00,80.83,80.93,80.82,80.9,23074.0,75.2725,75.3657,75.2632,75.3377,23074.0
2016-05-10 15:10:00,80.9,80.91,80.87,80.88,13059.0,75.3377,75.347,75.3098,75.3191,13059.0
2016-05-10 15:15:00,80.88,80.9,80.82,80.82,31020.0,75.3191,75.3377,75.2632,75.2632,31020.0
2016-05-10 15:20:00,80.82,80.92,80.82,80.92,17629.0,75.2632,75.3563,75.2632,75.3563,17629.0
2016-05-10 15:25:00,80.92,81.0,80.9,80.93,30460.0,75.3563,75.4308,75.3377,75.3657,30460.0
2016-05-10 15:30:00,80.93,80.94,80.86,80.88,20212.0,75.3657,75.375,75.3005,75.3191,20212.0
2016-05-10 15:35:00,80.87,80.93,80.86,80.92,22568.0,75.3098,75.3657,75.3005,75.3563,22568.0
2016-05-10 15:40:00,80.92,80.99,80.9,80.97,35061.0,75.3563,75.4215,75.3377,75.4029,35061.0
2016-05-10 15:45:00,80.97,80.98,80.93,80.95,32462.0,75.4029,75.4122,75.3657,75.3843,32462.0
2016-05-10 15:50:00,80.96,80.97,80.91,80.92,38282.0,75.3936,75.4029,75.347,75.3563,38282.0
2016-05-10 15:55:00,80.92,80.95,80.92,80.94,78078.0,75.3563,75.3843,75.3563,75.375,78078.0
2016-05-11 09:30:00,80.9,80.93,80.51,80.91,27723.0,75.3377,75.3657,74.9745,75.347,27723.0
2016-05-11 09:35:00,80.8,80.9,80.7,80.9,5331.0,75.2446,75.3377,75.1515,75.3377,5331.0
2016-05-11 09:40:00,80.91,81.3,80.9,81.3,14803.0,75.347,75.7102,75.3377,75.7102,14803.0
2016-05-11 09:45:00,81.29,81.41,81.24,81.32,17290.0,75.7009,75.8127,75.6543,75.7288,17290.0
2016-05-11 09:50:00,81.29,81.29,81.1,81.22,7945.0,75.7009,75.7009,75.524,75.6357,7945.0
2016-05-11 09:55:00,81.23,81.32,81.12,81.17,12320.0,75.645,75.7288,75.5426,75.5892,12320.0
2016-05-11 10:00:00,81.13,81.31,81.05,81.27,14410.0,75.5519,75.7195,75.4774,75.6823,14410.0
2016-05-11 10:05:00,81.29,81.4,81.24,81.34,18818.0,75.7009,75.8033,75.6543,75.7475,18818.0
2016-05-11 10:10:00,81.33,81.39,81.24,81.36,22529.0,75.7382,75.794,75.6543,75.7661,22529.0
2016-05-11 10:15:00,81.36,81.37,81.25,81.28,12826.0,75.7661,75.7754,75.6637,75.6916,12826.0
2016-05-11 10:20:00,81.29,81.39,81.26,81.37,13064.0,75.7009,75.794,75.673,75.7754,13064.0
2016-05-11 10:25:00,81.36,81.37,81.26,81.3,8167.0,75.7661,75.7754,75.673,75.7102,8167.0
2016-05-11 10:30:00,81.33,81.46,81.3,81.42,15142.0,75.7382,75.8592,75.7102,75.822,15142.0
2016-05-11 10:35:00,81.43,81.47,81.33,81.36,23540.0,75.8313,75.8685,75.7382,75.7661,23540.0
2016-05-11 10:40:00,81.37,81.37,81.27,81.28,20237.0,75.7754,75.7754,75.6823,75.6916,20237.0
2016-05-11 10:45:00,81.28,81.3,81.19,81.24,20087.0,75.6916,75.7102,75.6078,75.6543,20087.0
2016-05-11 10:50:00,81.21,81.25,81.07,81.14,20787.0,75.6264,75.6637,75.496,75.5612,20787.0
2016-05-11 10:55:00,81.16,81.23,81.09,81.11,14222.0,75.5798,75.645,75.5147,75.5333,14222.0
2016-05-11 11:00:00,81.09,81.09,80.92,80.93,18209.0,75.5147,75.5147,75.3563,75.3657,18209.0
2016-05-11 11:05:00,80.92,80.94,80.85,80.87,14618.0,75.3563,75.375,75.2912,75.3098,14618.0
2016-05-11 11:10:00,80.88,80.96,80.87,80.92,32436.0,75.3191,75.3936,75.3098,75.3563,32436.0
2016-05-11 11:15:00,80.91,81.11,80.91,81.11,22001.0,75.347,75.5333,75.347,75.5333,22001.0
2016-05-11 11:20:00,81.11,81.13,81.01,81.02,30194.0,75.5333,75.5519,75.4402,75.4495,30194.0
2016-05-11 11:25:00,81.01,81.06,80.99,81.01,6689.0,75.4402,75.4867,75.4215,75.4402,6689.0
2016-05-11 11:30:00,81.01,81.02,80.89,80.9,7026.0,75.4402,75.4495,75.3284,75.3377,7026.0
2016-05-11 11:35:00,80.91,81.02,80.9,81.0,12077.0,75.347,75.4495,75.3377,75.4308,12077.0
2016-05-11 11:40:00,80.99,81.05,80.97,81.01,4957.0,75.4215,75.4774,75.4029,75.4402,4957.0
2016-05-11 11:45:00,81.01,81.08,80.98,81.05,7249.0,75.4402,75.5053,75.4122,75.4774,7249.0
2016-05-11 11:50:00,81.08,81.16,81.06,81.16,10534.0,75.5053,75.5798,75.4867,75.5798,10534.0
2016-05-11 11:55:00,81.16,81.2,81.09,81.17,14036.0,75.5798,75.6171,75.5147,75.5892,14036.0
2016-05-11 12:00:00,81.16,81.2,81.12,81.18,14302.0,75.5798,75.6171,75.5426,75.5985,14302.0
2016-05-11 12:05:00,81.17,81.21,81.16,81.2,13250.0,75.5892,75.6264,75.5798,75.6171,13250.0
2016-05-11 12:10:00,81.2,81.21,81.16,81.18,8934.0,75.6171,75.6264,75.5798,75.5985,8934.0
2016-05-11 12:15:00,81.16,81.2,81.15,81.18,10979.0,75.5798,75.6171,75.5705,75.5985,10979.0
2016-05-11 12:20:00,81.18,81.2,81.1,81.12,5664.0,75.5985,75.6171,75.524,75.5426,5664.0
2016-05-11 12:25:00,81.14,81.16,81.09,81.11,7808.0,75.5612,75.5798,75.5147,75.5333,7808.0
2016-05-11 12:30:00,81.09,81.09,80.99,81.03,8196.0,75.5147,75.5147,75.4215,75.4588,8196.0
2016-05-11 12:35:00,81.04,81.15,81.04,81.06,12068.0,75.4681,75.5705,75.4681,75.4867,12068.0
2016-05-11 12:40:00,81.07,81.13,81.06,81.12,10150.0,75.496,75.5519,75.4867,75.5426,10150.0
2016-05-11 12:45:00,81.11,81.11,81.04,81.06,5000.0,75.5333,75.5333,75.4681,75.4867,5000.0
2016-05-11 12:50:00,81.06,81.06,81.0,81.02,4619.0,75.4867,75.4867,75.4308,75.4495,4619.0
2016-05-11 12:55:00,81.02,81.05,80.99,81.04,10442.0,75.4495,75.4774,75.4215,75.4681,10442.0
2016-05-11 13:00:00,81.05,81.06,81.02,81.02,7611.0,75.4774,75.4867,75.4495,75.4495,7611.0
2016-05-11 13:05:00,81.03,81.05,81.0,81.03,8236.0,75.4588,75.4774,75.4308,75.4588,8236.0
2016-05-11 13:10:00,81.04,81.05,80.99,81.01,13131.0,75.4681,75.4774,75.4215,75.4402,13131.0
2016-05-11 13:15:00,81.01,81.03,80.99,81.01,18409.0,75.4402,75.4588,75.4215,75.4402,18409.0
2016-05-11 13:20:00,81.02,81.05,81.02,81.04,11225.0,75.4495,75.4774,75.4495,75.4681,11225.0
2016-05-11 13:25:00,81.04,81.07,80.99,81.05,21759.0,75.4681,75.496,75.4215,75.4774,21759.0
2016-05-11 13:30:00,81.04,81.05,81.0,81.02,14150.0,75.4681,75.4774,75.4308,75.4495,14150.0
2016-05-11 13:35:00,81.01,81.03,80.99,81.0,18105.0,75.4402,75.4588,75.4215,75.4308,18105.0
2016-05-11 13:40:00,81.0,81.02,80.99,81.01,16808.0,75.4308,75.4495,75.4215,75.4402,16808.0
2016-05-11 13:45:00,81.02,81.04,80.95,80.96,16780.0,75.4495,75.4681,75.3843,75.3936,16780.0
2016-05-11 13:50:00,80.95,80.96,80.77,80.8,11281.0,75.3843,75.3936,75.2167,75.2446,11281.0
2016-05-11 13:55:00,80.81,80.84,80.74,80.74,6923.0,75.2539,75.2818,75.1887,75.1887,6923.0
2016-05-11 14:00:00,80.73,80.76,80.69,80.7,8824.0,75.1794,75.2073,75.1422,75.1515,8824.0
2016-05-11 14:05:00,80.7,80.72,80.55,80.56,25392.0,75.1515,75.1701,75.0118,75.0211,25392.0
2016-05-11 14:10:00,80.56,80.56,80.5,80.51,22137.0,75.0211,75.0211,74.9652,74.9745,22137.0
2016-05-11 14:15:00,80.51,80.53,80.43,80.43,35725.0,74.9745,74.9932,74.9,74.9,35725.0
2016-05-11 14:20:00,80.42,80.44,80.39,80.4,17404.0,74.8907,74.9094,74.8628,74.8721,17404.0
2016-05-11 14:25:00,80.4,80.42,80.27,80.32,24905.0,74.8721,74.8907,74.751,74.7976,24905.0
2016-05-11 14:30:00,80.31,80.36,80.28,80.35,20040.0,74.7883,74.8349,74.7604,74.8255,20040.0
2016-05-11 14:35:00,80.35,80.5,80.35,80.48,25247.0,74.8255,74.9652,74.8255,74.9466,25247.0
2016-05-11 14:40:00,80.47,80.49,80.46,80.47,12294.0,74.9373,74.9559,74.928,74.9373,12294.0
2016-05-11 14:45:00,80.43,80.44,80.34,80.38,19904.0,74.9,74.9094,74.8162,74.8535,19904.0
2016-05-11 14:50:00,80.37,80.38,80.32,80.34,19556.0,74.8442,74.8535,74.7976,74.8162,19556.0
2016-05-11 14:55:00,80.35,80.35,80.29,80.29,21493.0,74.8255,74.8255,74.7697,74.7697,21493.0
2016-05-11 15:00:00,80.3,80.32,80.28,80.3,26936.0,74.779,74.7976,74.7604,74.779,26936.0
2016-05-11 15:05:00,80.31,80.34,80.29,80.33,34658.0,74.7883,74.8162,74.7697,74.8069,34658.0
2016-05-11 15:10:00,80.33,80.38,80.31,80.38,26743.0,74.8069,74.8535,74.7883,74.8535,26743.0
2016-05-11 15:15:00,80.38,80.42,80.33,80.34,22124.0,74.8535,74.8907,74.8069,74.8162,22124.0
2016-05-11 15:20:00,80.33,80.33,80.29,80.3,17094.0,74.8069,74.8069,74.7697,74.779,17094.0
2016-05-11 15:25:00,80.31,80.34,80.29,80.3,28158.0,74.7883,74.8162,74.7697,74.779,28158.0
2016-05-11 15:30:00,80.31,80.4,80.29,80.4,30861.0,74.7883,74.8721,74.7697,74.8721,30861.0
2016-05-11 15:35:00,80.4,80.41,80.31,80.34,37477.0,74.8721,74.8814,74.7883,74.8162,37477.0
2016-05-11 15:40:00,80.34,80.35,80.29,80.3,37225.0,74.8162,74.8255,74.7697,74.779,37225.0
2016-05-11 15:45:00,80.29,80.31,80.27,80.31,60037.0,74.7697,74.7883,74.751,74.7883,60037.0
2016-05-11 15:50:00,80.3,80.31,80.27,80.29,55842.0,74.779,74.7883,74.751,74.7697,55842.0
2016-05-11 15:55:00,80.29,80.34,80.24,80.25,97243.0,74.7697,74.8162,74.7231,74.7324,97243.0
2016-05-12 09:30:00,80.6,80.85,80.26,80.36,41844.0,75.0584,75.2912,74.7417,74.8349,41844.0
2016-05-12 09:35:00,80.54,80.57,80.32,80.52,18306.0,75.0025,75.0304,74.7976,74.9839,18306.0
2016-05-12 09:40:00,80.56,80.68,80.34,80.49,71291.0,75.0211,75.1328,74.8162,74.9559,71291.0
2016-05-12 09:45:00,80.43,80.54,80.38,80.48,37777.0,74.9,75.0025,74.8535,74.9466,37777.0
2016-05-12 09:50:00,80.49,80.74,80.47,80.65,21427.0,74.9559,75.1887,74.9373,75.1049,21427.0
2016-05-12 09:55:00,80.65,80.7,80.41,80.41,21181.0,75.1049,75.1515,74.8814,74.8814,21181.0
2016-05-12 10:00:00,80.41,80.45,80.16,80.21,32221.0,74.8814,74.9187,74.6486,74.6952,32221.0
2016-05-12 10:05:00,80.22,80.22,80.02,80.02,20974.0,74.7045,74.7045,74.5182,74.5182,20974.0
2016-05-12 10:10:00,80.02,80.32,80.02,80.2,50372.0,74.5182,74.7976,74.5182,74.6859,50372.0
2016-05-12 10:15:00,80.23,80.27,80.01,80.04,18504.0,74.7138,74.751,74.5089,74.5369,18504.0
2016-05-12 10:20:00,80.04,80.21,80.02,80.2,27248.0,74.5369,74.6952,74.5182,74.6859,27248.0
2016-05-12 10:25:00,80.18,80.23,79.96,79.96,22497.0,74.6672,74.7138,74.4624,74.4624,22497.0
2016-05-12 10:30:00,79.93,80.06,79.9,80.03,15090.0,74.4344,74.5555,74.4065,74.5275,15090.0
2016-05-12 10:35:00,80.01,80.12,79.97,80.06,16236.0,74.5089,74.6114,74.4717,74.5555,16236.0
2016-05-12 10:40:00,80.05,80.07,79.94,79.98,38056.0,74.5462,74.5648,74.4437,74.481,38056.0
2016-05-12 10:45:00,79.96,80.04,79.86,79.86,28693.0,74.4624,74.5369,74.3692,74.3692,28693.0
2016-05-12 10:50:00,79.82,79.92,79.82,79.92,11950.0,74.332,74.4251,74.332,74.4251,11950.0
2016-05-12 10:55:00,79.88,79.98,79.79,79.91,20202.0,74.3879,74.481,74.304,74.4158,20202.0
2016-05-12 11:00:00,79.91,79.99,79.67,79.7,18273.0,74.4158,74.4903,74.1923,74.2202,18273.0
2016-05-12 11:05:00,79.73,79.73,79.52,79.56,17641.0,74.2482,74.2482,74.0526,74.0899,17641.0
2016-05-12 11:10:00,79.58,79.65,79.5,79.58,14176.0,74.1085,74.1737,74.034,74.1085,14176.0
2016-05-12 11:15:00,79.56,79.58,79.42,79.58,19791.0,74.0899,74.1085,73.9595,74.1085,19791.0
2016-05-12 11:20:00,79.59,79.64,79.51,79.59,15037.0,74.1178,74.1644,74.0433,74.1178,15037.0
2016-05-12 11:25:00,79.61,79.67,79.6,79.63,13944.0,74.1364,74.1923,74.1271,74.155,13944.0
2016-05-12 11:30:00,79.63,79.73,79.61,79.61,17356.0,74.155,74.2482,74.1364,74.1364,17356.0
2016-05-12 11:35:00,79.61,79.65,79.55,79.58,12352.0,74.1364,74.1737,74.0805,74.1085,12352.0
2016-05-12 11:40:00,79.59,79.65,79.55,79.56,46467.0,74.1178,74.1737,74.0805,74.0899,46467.0
2016-05-12 11:45:00,79.59,79.67,79.47,79.53,19379.0,74.1178,74.1923,74.006,74.0619,19379.0
2016-05-12 11:50:00,79.54,79.56,79.38,79.39,54377.0,74.0712,74.0899,73.9222,73.9315,54377.0
2016-05-12 11:55:00,79.37,79.41,79.11,79.16,90755.0,73.9129,73.9502,73.6708,73.7174,90755.0
2016-05-12 12:00:00,79.16,79.42,79.1,79.42,64701.0,73.7174,73.9595,73.6615,73.9595,64701.0
2016-05-12 12:05:00,79.41,79.42,79.19,79.25,78165.0,73.9502,73.9595,73.7453,73.8012,78165.0
2016-05-12 12:10:00,79.23,79.23,79.07,79.09,12595.0,73.7825,73.7825,73.6335,73.6522,12595.0
2016-05-12 12:15:00,79.1,79.1,78.91,78.99,23960.0,73.6615,73.6615,73.4845,73.559,23960.0
2016-05-12 12:20:00,78.98,78.98,78.84,78.84,13303.0,73.5497,73.5497,73.4194,73.4194,13303.0
2016-05-12 12:25:00,78.86,78.86,78.78,78.81,47635.0,73.438,73.438,73.3635,73.3914,47635.0
2016-05-12 12:30:00,78.81,78.86,78.78,78.79,30912.0,73.3914,73.438,73.3635,73.3728,30912.0
2016-05-12 12:35:00,78.8,78.82,78.72,78.81,23591.0,73.3821,73.4007,73.3076,73.3914,23591.0
2016-05-12 12:40:00,78.8,78.96,78.76,78.95,18666.0,73.3821,73.5311,73.3449,73.5218,18666.0
2016-05-12 12:45:00,78.92,78.98,78.82,78.91,25169.0,73.4939,73.5497,73.4007,73.4845,25169.0
2016-05-12 12:50:00,78.92,78.92,78.54,78.55,57659.0,73.4939,73.4939,73.14,73.1493,57659.0
2016-05-12 12:55:00,78.56,78.66,78.56,78.57,54967.0,73.1586,73.2517,73.1586,73.1679,54967.0
2016-05-12 13:00:00,78.59,78.62,78.49,78.56,37045.0,73.1865,73.2145,73.0934,73.1586,37045.0
2016-05-12 13:05:00,78.56,78.64,78.48,78.5,33143.0,73.1586,73.2331,73.0841,73.1027,33143.0
2016-05-12 13:10:00,78.48,78.5,78.37,78.4,96333.0,73.0841,73.1027,72.9817,73.0096,96333.0
2016-05-12 13:15:00,78.42,78.46,78.37,78.39,11526.0,73.0282,73.0655,72.9817,73.0003,11526.0
2016-05-12 13:20:00,78.4,78.54,78.4,78.52,17347.0,73.0096,73.14,73.0096,73.1214,17347.0
2016-05-12 13:25:00,78.53,78.62,78.42,78.42,27738.0,73.1307,73.2145,73.0282,73.0282,27738.0
2016-05-12 13:30:00,78.42,78.43,78.25,78.27,21779.0,73.0282,73.0375,72.8699,72.8885,21779.0
2016-05-12 13:35:00,78.28,78.28,78.05,78.06,29389.0,72.8979,72.8979,72.6837,72.693,29389.0
2016-05-12 13:40:00,78.07,78.09,77.68,77.68,123373.0,72.7023,72.7209,72.3391,72.3391,123373.0
2016-05-12 13:45:00,77.7,77.97,77.69,77.95,60910.0,72.3577,72.6092,72.3484,72.5906,60910.0
2016-05-12 13:50:00,77.93,77.93,77.59,77.63,46636.0,72.5719,72.5719,72.2553,72.2926,46636.0
2016-05-12 13:55:00,77.63,77.67,77.46,77.5,104156.0,72.2926,72.3298,72.1342,72.1715,104156.0
2016-05-12 14:00:00,77.49,77.78,77.47,77.62,75766.0,72.1622,72.4322,72.1436,72.2832,75766.0
2016-05-12 14:05:00,77.63,77.91,77.58,77.91,33117.0,72.2926,72.5533,72.246,72.5533,33117.0
2016-05-12 14:10:00,77.91,77.93,77.8,77.91,34849.0,72.5533,72.5719,72.4509,72.5533,34849.0
2016-05-12 14:15:00,77.92,78.0,77.88,77.98,29582.0,72.5626,72.6371,72.5254,72.6185,29582.0
2016-05-12 14:20:00,77.97,78.0,77.83,77.84,49875.0,72.6092,72.6371,72.4788,72.4881,49875.0
2016-05-12 14:25:00,77.84,78.04,77.83,78.04,27293.0,72.4881,72.6744,72.4788,72.6744,27293.0
2016-05-12 14:30:00,78.03,78.16,77.96,78.07,25759.0,72.6651,72.7861,72.5999,72.7023,25759.0
2016-05-12 14:35:00,78.07,78.14,78.01,78.05,21484.0,72.7023,72.7675,72.6464,72.6837,21484.0
2016-05-12 14:40:00,78.04,78.05,77.92,77.98,21907.0,72.6744,72.6837,72.5626,72.6185,21907.0
2016-05-12 14:45:00,77.99,78.3,77.97,78.23,26414.0,72.6278,72.9165,72.6092,72.8513,26414.0
2016-05-12 14:50:00,78.21,78.49,78.21,78.41,36951.0,72.8327,73.0934,72.8327,73.0189,36951.0
2016-05-12 14:55:00,78.41,78.47,78.28,78.28,40074.0,73.0189,73.0748,72.8979,72.8979,40074.0
2016-05-12 15:00:00,78.3,78.3,78.19,78.2,32246.0,72.9165,72.9165,72.814,72.8234,32246.0
2016-05-12 15:05:00,78.2,78.21,78.04,78.05,34943.0,72.8234,72.8327,72.6744,72.6837,34943.0
2016-05-12 15:10:00,78.06,78.11,78.01,78.01,62195.0,72.693,72.7396,72.6464,72.6464,62195.0
2016-05-12 15:15:00,78.03,78.05,77.91,77.97,44988.0,72.6651,72.6837,72.5533,72.6092,44988.0
2016-05-12 15:20:00,77.98,77.98,77.84,77.88,44582.0,72.6185,72.6185,72.4881,72.5254,44582.0
2016-05-12 15:25:00,77.87,77.95,77.84,77.9,47883.0,72.5161,72.5906,72.4881,72.544,47883.0
2016-05-12 15:30:00,77.9,77.9,77.7,77.7,88150.0,72.544,72.544,72.3577,72.3577,88150.0
2016-05-12 15:35:00,77.7,77.74,77.66,77.7,115415.0,72.3577,72.395,72.3205,72.3577,115415.0
2016-05-12 15:40:00,77.7,77.74,77.45,77.45,147330.0,72.3577,72.395,72.1249,72.1249,147330.0
2016-05-12 15:45:00,77.44,77.58,77.42,77.56,148723.0,72.1156,72.246,72.097,72.2274,148723.0
2016-05-12 15:50:00,77.56,77.68,77.54,77.65,179071.0,72.2274,72.3391,72.2087,72.3112,179071.0
2016-05-12 15:55:00,77.66,77.72,77.61,77.69,210982.0,72.3205,72.3764,72.2739,72.3484,210982.0
2016-05-13 09:30:00,77.86,77.99,77.5,77.95,63132.0,72.5067,72.6278,72.1715,72.5906,63132.0
2016-05-13 09:35:00,77.8,78.29,77.76,78.29,26839.0,72.4509,72.9072,72.4136,72.9072,26839.0
2016-05-13 09:40:00,78.2,78.44,78.19,78.3,14244.0,72.8234,73.0469,72.814,72.9165,14244.0
2016-05-13 09:45:00,78.3,78.57,78.29,78.35,22936.0,72.9165,73.1679,72.9072,72.963,22936.0
2016-05-13 09:50:00,78.32,78.32,77.81,77.97,12854.0,72.9351,72.9351,72.4602,72.6092,12854.0
2016-05-13 09:55:00,78.01,78.01,77.7,77.79,16291.0,72.6464,72.6464,72.3577,72.4416,16291.0
2016-05-13 10:00:00,77.81,78.16,77.68,78.06,33438.0,72.4602,72.7861,72.3391,72.693,33438.0
2016-05-13 10:05:00,78.08,78.08,77.69,77.71,17540.0,72.7116,72.7116,72.3484,72.3671,17540.0
2016-05-13 10:10:00,77.69,77.86,77.56,77.69,22927.0,72.3484,72.5067,72.2274,72.3484,22927.0
2016-05-13 10:15:00,77.67,77.67,77.45,77.64,19334.0,72.3298,72.3298,72.1249,72.3019,19334.0
2016-05-13 10:20:00,77.65,77.82,77.48,77.63,25603.0,72.3112,72.4695,72.1529,72.2926,25603.0
2016-05-13 10:25:00,77.64,77.86,77.61,77.83,53898.0,72.3019,72.5067,72.2739,72.4788,53898.0
2016-05-13 10:30:00,77.8,77.82,77.66,77.82,20158.0,72.4509,72.4695,72.3205,72.4695,20158.0
2016-05-13 10:35:00,77.83,77.88,77.64,77.7,16410.0,72.4788,72.5254,72.3019,72.3577,16410.0
2016-05-13 10:40:00,77.7,77.75,77.53,77.68,17633.0,72.3577,72.4043,72.1994,72.3391,17633.0
2016-05-13 10:45:00,77.68,77.86,77.66,77.69,19775.0,72.3391,72.5067,72.3205,72.3484,19775.0
2016-05-13 10:50:00,77.66,77.87,77.56,77.65,20245.0,72.3205,72.5161,72.2274,72.3112,20245.0
2016-05-13 10:55:00,77.64,77.7,77.58,77.66,22897.0,72.3019,72.3577,72.246,72.3205,22897.0
2016-05-13 11:00:00,77.68,77.77,77.56,77.72,19900.0,72.3391,72.4229,72.2274,72.3764,19900.0
2016-05-13 11:05:00,77.73,77.91,77.71,77.86,26838.0,72.3857,72.5533,72.3671,72.5067,26838.0
2016-05-13 11:10:00,77.87,77.94,77.8,77.8,12895.0,72.5161,72.5812,72.4509,72.4509,12895.0
2016-05-13 11:15:00,77.8,78.07,77.75,78.07,18516.0,72.4509,72.7023,72.4043,72.7023,18516.0
2016-05-13 11:20:00,78.08,78.1,77.91,77.92,28532.0,72.7116,72.7302,72.5533,72.5626,28532.0
2016-05-13 11:25:00,77.92,78.05,77.91,77.94,26534.0,72.5626,72.6837,72.5533,72.5812,26534.0
2016-05-13 11:30:00,77.95,77.97,77.87,77.88,14915.0,72.5906,72.6092,72.5161,72.5254,14915.0
2016-05-13 11:35:00,77.89,77.91,77.83,77.84,13364.0,72.5347,72.5533,72.4788,72.4881,13364.0
2016-05-13 11:40:00,77.84,77.9,77.78,77.9,16040.0,72.4881,72.544,72.4322,72.544,16040.0
2016-05-13 11:45:00,77.89,77.89,77.78,77.8,16788.0,72.5347,72.5347,72.4322,72.4509,16788.0
2016-05-13 11:50:00,77.79,77.86,77.73,77.84,13410.0,72.4416,72.5067,72.3857,72.4881,13410.0
2016-05-13 11:55:00,77.83,77.83,77.63,77.63,10123.0,72.4788,72.4788,72.2926,72.2926,10123.0
2016-05-13 12:00:00,77.62,77.79,77.62,77.64,18537.0,72.2832,72.4416,72.2832,72.3019,18537.0
2016-05-13 12:05:00,77.64,77.77,77.61,77.61,18984.0,72.3019,72.4229,72.2739,72.2739,18984.0
2016-05-13 12:10:00,77.62,77.66,77.59,77.66,10666.0,72.2832,72.3205,72.2553,72.3205,10666.0
2016-05-13 12:15:00,77.68,77.75,77.66,77.73,12124.0,72.3391,72.4043,72.3205,72.3857,12124.0
2016-05-13 12:20:00,77.72,77.73,77.67,77.7,16214.0,72.3764,72.3857,72.3298,72.3577,16214.0
2016-05-13 12:25:00,77.71,77.72,77.64,77.69,10165.0,72.3671,72.3764,72.3019,72.3484,10165.0
2016-05-13 12:30:00,77.69,77.73,77.66,77.67,11926.0,72.3484,72.3857,72.3205,72.3298,11926.0
2016-05-13 12:35:00,77.69,77.8,77.66,77.7,16011.0,72.3484,72.4509,72.3205,72.3577,16011.0
2016-05-13 12:40:00,77.72,77.72,77.6,77.62,13198.0,72.3764,72.3764,72.2646,72.2832,13198.0
2016-05-13 12:45:00,77.62,77.73,77.59,77.7,13919.0,72.2832,72.3857,72.2553,72.3577,13919.0
2016-05-13 12:50:00,77.7,77.72,77.66,77.67,8440.0,72.3577,72.3764,72.3205,72.3298,8440.0
2016-05-13 12:55:00,77.69,77.75,77.63,77.7,15983.0,72.3484,72.4043,72.2926,72.3577,15983.0
2016-05-13 13:00:00,77.69,77.91,77.67,77.91,21188.0,72.3484,72.5533,72.3298,72.5533,21188.0
2016-05-13 13:05:00,77.91,77.97,77.85,77.95,12804.0,72.5533,72.6092,72.4974,72.5906,12804.0
2016-05-13 13:10:00,77.95,77.98,77.9,77.96,9422.0,72.5906,72.6185,72.544,72.5999,9422.0
2016-05-13 13:15:00,77.98,78.05,77.97,78.03,9234.0,72.6185,72.6837,72.6092,72.6651,9234.0
2016-05-13 13:20:00,78.0,78.08,77.96,78.0,12900.0,72.6371,72.7116,72.5999,72.6371,12900.0
2016-05-13 13:25:00,78.01,78.07,78.0,78.04,14638.0,72.6464,72.7023,72.6371,72.6744,14638.0
2016-05-13 13:30:00,78.05,78.16,78.01,78.08,24271.0,72.6837,72.7861,72.6464,72.7116,24271.0
2016-05-13 13:35:00,78.05,78.08,78.01,78.01,28486.0,72.6837,72.7116,72.6464,72.6464,28486.0
2016-05-13 13:40:00,77.99,78.0,77.92,78.0,20820.0,72.6278,72.6371,72.5626,72.6371,20820.0
2016-05-13 13:45:00,78.01,78.03,77.97,78.0,31490.0,72.6464,72.6651,72.6092,72.6371,31490.0
2016-05-13 13:50:00,77.98,78.01,77.77,77.77,50542.0,72.6185,72.6464,72.4229,72.4229,50542.0
2016-05-13 13:55:00,77.77,77.88,77.76,77.87,36272.0,72.4229,72.5254,72.4136,72.5161,36272.0
2016-05-13 14:00:00,77.87,77.96,77.83,77.86,18439.0,72.5161,72.5999,72.4788,72.5067,18439.0
2016-05-13 14:05:00,77.85,77.91,77.76,77.89,19143.0,72.4974,72.5533,72.4136,72.5347,19143.0
2016-05-13 14:10:00,77.91,77.96,77.88,77.94,19778.0,72.5533,72.5999,72.5254,72.5812,19778.0
2016-05-13 14:15:00,77.94,77.94,77.88,77.91,33024.0,72.5812,72.5812,72.5254,72.5533,33024.0
2016-05-13 14:20:00,77.9,77.9,77.75,77.77,12458.0,72.544,72.544,72.4043,72.4229,12458.0
2016-05-13 14:25:00,77.78,77.82,77.65,77.76,18334.0,72.4322,72.4695,72.3112,72.4136,18334.0
2016-05-13 14:30:00,77.74,77.79,77.69,77.72,17917.0,72.395,72.4416,72.3484,72.3764,17917.0
2016-05-13 14:35:00,77.72,77.74,77.67,77.69,16506.0,72.3764,72.395,72.3298,72.3484,16506.0
2016-05-13 14:40:00,77.7,77.74,77.65,77.73,12706.0,72.3577,72.395,72.3112,72.3857,12706.0
2016-05-13 14:45:00,77.73,77.74,77.68,77.69,21212.0,72.3857,72.395,72.3391,72.3484,21212.0
2016-05-13 14:50:00,77.7,77.71,77.65,77.68,15851.0,72.3577,72.3671,72.3112,72.3391,15851.0
2016-05-13 14:55:00,77.67,77.74,77.63,77.71,18149.0,72.3298,72.395,72.2926,72.3671,18149.0
2016-05-13 15:00:00,77.71,77.74,77.68,77.7,34579.0,72.3671,72.395,72.3391,72.3577,34579.0
2016-05-13 15:05:00,77.71,77.73,77.64,77.67,13769.0,72.3671,72.3857,72.3019,72.3298,13769.0
2016-05-13 15:10:00,77.68,77.74,77.67,77.74,9733.0,72.3391,72.395,72.3298,72.395,9733.0
2016-05-13 15:15:00,77.75,77.82,77.75,77.82,15679.0,72.4043,72.4695,72.4043,72.4695,15679.0
2016-05-13 15:20:00,77.82,77.88,77.81,77.86,18862.0,72.4695,72.5254,72.4602,72.5067,18862.0
2016-05-13 15:25:00,77.88,77.96,77.82,77.92,21814.0,72.5254,72.5999,72.4695,72.5626,21814.0
2016-05-13 15:30:00,77.94,77.99,77.86,77.91,16185.0,72.5812,72.6278,72.5067,72.5533,16185.0
2016-05-13 15:35:00,77.92,78.0,77.9,77.98,29746.0,72.5626,72.6371,72.544,72.6185,29746.0
2016-05-13 15:40:00,77.98,78.09,77.96,78.03,36705.0,72.6185,72.7209,72.5999,72.6651,36705.0
2016-05-13 15:45:00,78.03,78.05,77.94,78.0,34491.0,72.6651,72.6837,72.5812,72.6371,34491.0
2016-05-13 15:50:00,77.99,78.0,77.9,77.9,41802.0,72.6278,72.6371,72.544,72.544,41802.0
2016-05-13 15:55:00,77.9,77.94,77.81,77.91,121519.0,72.544,72.5812,72.4602,72.5533,121519.0
2016-05-16 09:30:00,78.02,78.33,77.95,78.28,25319.0,72.6557,72.9444,72.5906,72.8979,25319.0
2016-05-16 09:35:00,78.32,78.5,78.04,78.05,13371.0,72.9351,73.1027,72.6744,72.6837,13371.0
2016-05-16 09:40:00,78.14,78.23,77.65,77.85,32341.0,72.7675,72.8513,72.3112,72.4974,32341.0
2016-05-16 09:45:00,77.89,78.01,77.59,77.68,20620.0,72.5347,72.6464,72.2553,72.3391,20620.0
2016-05-16 09:50:00,77.72,77.85,77.45,77.51,40873.0,72.3764,72.4974,72.1249,72.1808,40873.0
2016-05-16 09:55:00,77.51,77.55,77.35,77.45,53430.0,72.1808,72.2181,72.0318,72.1249,53430.0
2016-05-16 10:00:00,77.47,77.5,77.32,77.44,103447.0,72.1436,72.1715,72.0039,72.1156,103447.0
2016-05-16 10:05:00,77.43,77.74,77.43,77.49,54460.0,72.1063,72.395,72.1063,72.1622,54460.0
2016-05-16 10:10:00,77.49,77.63,77.41,77.42,40738.0,72.1622,72.2926,72.0877,72.097,40738.0
2016-05-16 10:15:00,77.42,77.52,77.29,77.37,33353.0,72.097,72.1901,71.9759,72.0504,33353.0
2016-05-16 10:20:00,77.36,77.39,77.22,77.37,70330.0,72.0411,72.0691,71.9107,72.0504,70330.0
2016-05-16 10:25:00,77.4,77.64,77.38,77.48,33077.0,72.0784,72.3019,72.0597,72.1529,33077.0
2016-05-16 10:30:00,77.5,77.51,77.44,77.44,19718.0,72.1715,72.1808,72.1156,72.1156,19718.0
2016-05-16 10:35:00,77.47,77.66,77.45,77.52,108159.0,72.1436,72.3205,72.1249,72.1901,108159.0
2016-05-16 10:40:00,77.53,77.55,77.44,77.46,24262.0,72.1994,72.2181,72.1156,72.1342,24262.0
2016-05-16 10:45:00,77.47,77.52,77.44,77.45,14123.0,72.1436,72.1901,72.1156,72.1249,14123.0
2016-05-16 10:50:00,77.46,77.53,77.44,77.45,22652.0,72.1342,72.1994,72.1156,72.1249,22652.0
2016-05-16 10:55:00,77.47,77.53,77.43,77.47,18844.0,72.1436,72.1994,72.1063,72.1436,18844.0
2016-05-16 11:00:00,77.45,77.6,77.45,77.49,40927.0,72.1249,72.2646,72.1249,72.1622,40927.0
2016-05-16 11:05:00,77.5,77.51,77.39,77.41,50817.0,72.1715,72.1808,72.0691,72.0877,50817.0
2016-05-16 11:10:00,77.4,77.5,77.4,77.41,23138.0,72.0784,72.1715,72.0784,72.0877,23138.0
2016-05-16 11:15:00,77.41,77.44,77.3,77.3,20879.0,72.0877,72.1156,71.9852,71.9852,20879.0
2016-05-16 11:20:00,77.31,77.34,77.21,77.22,19845.0,71.9946,72.0225,71.9014,71.9107,19845.0
2016-05-16 11:25:00,77.23,77.29,77.17,77.23,41298.0,71.9201,71.9759,71.8642,71.9201,41298.0
2016-05-16 11:30:00,77.25,77.41,77.24,77.35,65416.0,71.9387,72.0877,71.9294,72.0318,65416.0
2016-05-16 11:35:00,77.32,77.6,77.32,77.6,43670.0,72.0039,72.2646,72.0039,72.2646,43670.0
2016-05-16 11:40:00,77.61,77.83,77.61,77.8,26478.0,72.2739,72.4788,72.2739,72.4509,26478.0
2016-05-16 11:45:00,77.8,77.83,77.75,77.75,27730.0,72.4509,72.4788,72.4043,72.4043,27730.0
2016-05-16 11:50:00,77.75,77.81,77.75,77.75,49128.0,72.4043,72.4602,72.4043,72.4043,49128.0
2016-05-16 11:55:00,77.76,77.87,77.75,77.85,17862.0,72.4136,72.5161,72.4043,72.4974,17862.0
2016-05-16 12:00:00,77.86,77.86,77.67,77.67,30652.0,72.5067,72.5067,72.3298,72.3298,30652.0
2016-05-16 12:05:00,77.68,77.84,77.64,77.84,41945.0,72.3391,72.4881,72.3019,72.4881,41945.0
2016-05-16 12:10:00,77.85,77.89,77.78,77.8,32891.0,72.4974,72.5347,72.4322,72.4509,32891.0
2016-05-16 12:15:00,77.81,77.83,77.68,77.69,16955.0,72.4602,72.4788,72.3391,72.3484,16955.0
2016-05-16 12:20:00,77.7,77.8,77.7,77.76,14369.0,72.3577,72.4509,72.3577,72.4136,14369.0
2016-05-16 12:25:00,77.75,77.82,77.69,77.71,19808.0,72.4043,72.4695,72.3484,72.3671,19808.0
2016-05-16 12:30:00,77.72,77.78,77.72,77.73,30732.0,72.3764,72.4322,72.3764,72.3857,30732.0
2016-05-16 12:35:00,77.72,77.77,77.67,77.77,29908.0,72.3764,72.4229,72.3298,72.4229,29908.0
2016-05-16 12:40:00,77.77,77.79,77.69,77.73,15652.0,72.4229,72.4416,72.3484,72.3857,15652.0
2016-05-16 12:45:00,77.73,77.77,77.68,77.73,18543.0,72.3857,72.4229,72.3391,72.3857,18543.0
2016-05-16 12:50:00,77.73,77.76,77.7,77.73,16106.0,72.3857,72.4136,72.3577,72.3857,16106.0
2016-05-16 12:55:00,77.71,77.78,77.67,77.78,14121.0,72.3671,72.4322,72.3298,72.4322,14121.0
2016-05-16 13:00:00,77.8,77.85,77.75,77.75,13237.0,72.4509,72.4974,72.4043,72.4043,13237.0
2016-05-16 13:05:00,77.77,77.82,77.75,77.78,13690.0,72.4229,72.4695,72.4043,72.4322,13690.0
2016-05-16 13:10:00,77.79,77.9,77.79,77.82,13958.0,72.4416,72.544,72.4416,72.4695,13958.0
2016-05-16 13:15:00,77.81,77.87,77.81,77.84,10929.0,72.4602,72.5161,72.4602,72.4881,10929.0
2016-05-16 13:20:00,77.83,77.91,77.8,77.8,17063.0,72.4788,72.5533,72.4509,72.4509,17063.0
2016-05-16 13:25:00,77.79,77.85,77.77,77.78,17497.0,72.4416,72.4974,72.4229,72.4322,17497.0
2016-05-16 13:30:00,77.78,77.82,77.67,77.7,28420.0,72.4322,72.4695,72.3298,72.3577,28420.0
2016-05-16 13:35:00,77.68,77.74,77.62,77.62,13294.0,72.3391,72.395,72.2832,72.2832,13294.0
2016-05-16 13:40:00,77.61,77.71,77.6,77.65,17561.0,72.2739,72.3671,72.2646,72.3112,17561.0
2016-05-16 13:45:00,77.65,77.69,77.6,77.67,13998.0,72.3112,72.3484,72.2646,72.3298,13998.0
2016-05-16 13:50:00,77.67,77.68,77.55,77.55,16112.0,72.3298,72.3391,72.2181,72.2181,16112.0
2016-05-16 13:55:00,77.56,77.66,77.56,77.59,14418.0,72.2274,72.3205,72.2274,72.2553,14418.0
2016-05-16 14:00:00,77.59,77.67,77.58,77.65,26303.0,72.2553,72.3298,72.246,72.3112,26303.0
2016-05-16 14:05:00,77.65,77.74,77.65,77.74,14098.0,72.3112,72.395,72.3112,72.395,14098.0
2016-05-16 14:10:00,77.75,77.82,77.75,77.8,16356.0,72.4043,72.4695,72.4043,72.4509,16356.0
2016-05-16 14:15:00,77.8,77.85,77.77,77.79,21250.0,72.4509,72.4974,72.4229,72.4416,21250.0
2016-05-16 14:20:00,77.79,77.87,77.79,77.84,17989.0,72.4416,72.5161,72.4416,72.4881,17989.0
2016-05-16 14:25:00,77.85,77.86,77.79,77.83,18586.0,72.4974,72.5067,72.4416,72.4788,18586.0
2016-05-16 14:30:00,77.84,77.95,77.84,77.86,55019.0,72.4881,72.5906,72.4881,72.5067,55019.0
2016-05-16 14:35:00,77.84,77.84,77.75,77.75,19330.0,72.4881,72.4881,72.4043,72.4043,19330.0
2016-05-16 14:40:00,77.74,77.82,77.74,77.74,21171.0,72.395,72.4695,72.395,72.395,21171.0
2016-05-16 14:45:00,77.74,77.81,77.72,77.79,21756.0,72.395,72.4602,72.3764,72.4416,21756.0
2016-05-16 14:50:00,77.79,77.89,77.77,77.87,31831.0,72.4416,72.5347,72.4229,72.5161,31831.0
2016-05-16 14:55:00,77.87,77.88,77.81,77.85,20870.0,72.5161,72.5254,72.4602,72.4974,20870.0
2016-05-16 15:00:00,77.84,77.95,77.84,77.86,29898.0,72.4881,72.5906,72.4881,72.5067,29898.0
2016-05-16 15:05:00,77.85,77.9,77.84,77.9,19889.0,72.4974,72.544,72.4881,72.544,19889.0
2016-05-16 15:10:00,77.9,77.9,77.82,77.82,16513.0,72.544,72.544,72.4695,72.4695,16513.0
2016-05-16 15:15:00,77.82,77.9,77.82,77.84,20038.0,72.4695,72.544,72.4695,72.4881,20038.0
2016-05-16 15:20:00,77.84,77.87,77.81,77.82,16877.0,72.4881,72.5161,72.4602,72.4695,16877.0
2016-05-16 15:25:00,77.83,77.83,77.77,77.78,13767.0,72.4788,72.4788,72.4229,72.4322,13767.0
2016-05-16 15:30:00,77.79,77.86,77.77,77.81,26649.0,72.4416,72.5067,72.4229,72.4602,26649.0
2016-05-16 15:35:00,77.81,77.85,77.77,77.84,22306.0,72.4602,72.4974,72.4229,72.4881,22306.0
2016-05-16 15:40:00,77.84,77.86,77.8,77.83,32081.0,72.4881,72.5067,72.4509,72.4788,32081.0
2016-05-16 15:45:00,77.81,77.9,77.78,77.9,34962.0,72.4602,72.544,72.4322,72.544,34962.0
2016-05-16 15:50:00,77.89,77.89,77.76,77.79,44519.0,72.5347,72.5347,72.4136,72.4416,44519.0
2016-05-16 15:55:00,77.79,77.84,77.75,77.83,78745.0,72.4416,72.4881,72.4043,72.4788,78745.0
2016-05-17 09:30:00,77.87,78.37,77.66,78.32,38364.0,72.5161,72.9817,72.3205,72.9351,38364.0
2016-05-17 09:35:00,78.32,78.46,77.93,77.95,45959.0,72.9351,73.0655,72.5719,72.5906,45959.0
2016-05-17 09:40:00,77.93,77.97,77.74,77.76,35980.0,72.5719,72.6092,72.395,72.4136,35980.0
2016-05-17 09:45:00,77.69,77.84,77.55,77.77,21134.0,72.3484,72.4881,72.2181,72.4229,21134.0
2016-05-17 09:50:00,77.76,78.02,77.64,77.65,13294.0,72.4136,72.6557,72.3019,72.3112,13294.0
2016-05-17 09:55:00,77.59,77.62,77.3,77.34,36824.0,72.2553,72.2832,71.9852,72.0225,36824.0
2016-05-17 10:00:00,77.33,77.64,77.23,77.56,43719.0,72.0132,72.3019,71.9201,72.2274,43719.0
2016-05-17 10:05:00,77.58,77.62,77.36,77.51,48314.0,72.246,72.2832,72.0411,72.1808,48314.0
2016-05-17 10:10:00,77.53,77.75,77.36,77.75,48794.0,72.1994,72.4043,72.0411,72.4043,48794.0
2016-05-17 10:15:00,77.77,77.98,77.62,77.93,20584.0,72.4229,72.6185,72.2832,72.5719,20584.0
2016-05-17 10:20:00,77.96,78.05,77.72,77.76,14902.0,72.5999,72.6837,72.3764,72.4136,14902.0
2016-05-17 10:25:00,77.79,77.88,77.69,77.84,12751.0,72.4416,72.5254,72.3484,72.4881,12751.0
2016-05-17 10:30:00,77.86,77.89,77.63,77.79,12287.0,72.5067,72.5347,72.2926,72.4416,12287.0
2016-05-17 10:35:00,77.79,77.88,77.7,77.88,12637.0,72.4416,72.5254,72.3577,72.5254,12637.0
2016-05-17 10:40:00,77.89,78.08,77.86,78.05,60025.0,72.5347,72.7116,72.5067,72.6837,60025.0
2016-05-17 10:45:00,78.04,78.19,78.01,78.05,41174.0,72.6744,72.814,72.6464,72.6837,41174.0
2016-05-17 10:50:00,78.05,78.09,77.98,78.04,25556.0,72.6837,72.7209,72.6185,72.6744,25556.0
2016-05-17 10:55:00,78.09,78.19,77.99,78.04,31459.0,72.7209,72.814,72.6278,72.6744,31459.0
2016-05-17 11:00:00,78.06,78.12,78.0,78.07,21061.0,72.693,72.7489,72.6371,72.7023,21061.0
2016-05-17 11:05:00,78.06,78.15,77.99,78.0,29725.0,72.693,72.7768,72.6278,72.6371,29725.0
2016-05-17 11:10:00,78.01,78.19,77.99,78.18,30327.0,72.6464,72.814,72.6278,72.8047,30327.0
2016-05-17 11:15:00,78.17,78.41,78.17,78.23,15540.0,72.7954,73.0189,72.7954,72.8513,15540.0
2016-05-17 11:20:00,78.25,78.34,78.15,78.33,40693.0,72.8699,72.9537,72.7768,72.9444,40693.0
2016-05-17 11:25:00,78.3,78.37,78.23,78.29,12481.0,72.9165,72.9817,72.8513,72.9072,12481.0
2016-05-17 11:30:00,78.3,78.34,78.21,78.24,17454.0,72.9165,72.9537,72.8327,72.8606,17454.0
2016-05-17 11:35:00,78.24,78.26,78.16,78.2,12751.0,72.8606,72.8792,72.7861,72.8234,12751.0
2016-05-17 11:40:00,78.19,78.25,78.14,78.16,16297.0,72.814,72.8699,72.7675,72.7861,16297.0
2016-05-17 11:45:00,78.16,78.28,78.12,78.25,27915.0,72.7861,72.8979,72.7489,72.8699,27915.0
2016-05-17 11:50:00,78.24,78.26,78.09,78.09,34221.0,72.8606,72.8792,72.7209,72.7209,34221.0
2016-05-17 11:55:00,78.09,78.18,77.97,78.04,115659.0,72.7209,72.8047,72.6092,72.6744,115659.0
2016-05-17 12:00:00,78.02,78.08,77.95,78.08,52469.0,72.6557,72.7116,72.5906,72.7116,52469.0
2016-05-17 12:05:00,78.08,78.13,78.07,78.1,12100.0,72.7116,72.7582,72.7023,72.7302,12100.0
2016-05-17 12:10:00,78.1,78.13,78.06,78.1,11153.0,72.7302,72.7582,72.693,72.7302,11153.0
2016-05-17 12:15:00,78.08,78.08,77.97,77.99,14055.0,72.7116,72.7116,72.6092,72.6278,14055.0
2016-05-17 12:20:00,77.97,78.0,77.9,77.91,9399.0,72.6092,72.6371,72.544,72.5533,9399.0
2016-05-17 12:25:00,77.89,77.98,77.81,77.98,11811.0,72.5347,72.6185,72.4602,72.6185,11811.0
2016-05-17 12:30:00,77.97,77.98,77.82,77.89,5997.0,72.6092,72.6185,72.4695,72.5347,5997.0
2016-05-17 12:35:00,77.88,77.99,77.87,77.92,20581.0,72.5254,72.6278,72.5161,72.5626,20581.0
2016-05-17 12:40:00,77.92,77.96,77.82,77.91,17753.0,72.5626,72.5999,72.4695,72.5533,17753.0
2016-05-17 12:45:00,77.87,77.89,77.79,77.8,16780.0,72.5161,72.5347,72.4416,72.4509,16780.0
2016-05-17 12:50:00,77.8,77.83,77.73,77.81,13367.0,72.4509,72.4788,72.3857,72.4602,13367.0
2016-05-17 12:55:00,77.82,77.85,77.75,77.81,13368.0,72.4695,72.4974,72.4043,72.4602,13368.0
2016-05-17 13:00:00,77.82,77.9,77.8,77.81,25530.0,72.4695,72.544,72.4509,72.4602,25530.0
2016-05-17 13:05:00,77.81,77.89,77.8,77.89,20329.0,72.4602,72.5347,72.4509,72.5347,20329.0
2016-05-17 13:10:00,77.84,77.89,77.8,77.88,23116.0,72.4881,72.5347,72.4509,72.5254,23116.0
2016-05-17 13:15:00,77.88,77.89,77.81,77.89,17709.0,72.5254,72.5347,72.4602,72.5347,17709.0
2016-05-17 13:20:00,77.88,77.9,77.81,77.83,13915.0,72.5254,72.544,72.4602,72.4788,13915.0
2016-05-17 13:25:00,77.83,77.88,77.83,77.84,9744.0,72.4788,72.5254,72.4788,72.4881,9744.0
2016-05-17 13:30:00,77.86,77.92,77.85,77.88,15672.0,72.5067,72.5626,72.4974,72.5254,15672.0
2016-05-17 13:35:00,77.87,77.97,77.87,77.94,16032.0,72.5161,72.6092,72.5161,72.5812,16032.0
2016-05-17 13:40:00,77.94,77.97,77.92,77.94,16665.0,72.5812,72.6092,72.5626,72.5812,16665.0
2016-05-17 13:45:00,77.94,77.96,77.9,77.94,11756.0,72.5812,72.5999,72.544,72.5812,11756.0
2016-05-17 13:50:00,77.94,77.94,77.84,77.85,12587.0,72.5812,72.5812,72.4881,72.4974,12587.0
2016-05-17 13:55:00,77.86,77.87,77.6,77.61,33024.0,72.5067,72.5161,72.2646,72.2739,33024.0
2016-05-17 14:00:00,77.62,77.63,77.49,77.57,28821.0,72.2832,72.2926,72.1622,72.2367,28821.0
2016-05-17 14:05:00,77.56,77.56,77.42,77.43,32708.0,72.2274,72.2274,72.097,72.1063,32708.0
2016-05-17 14:10:00,77.43,77.45,77.32,77.41,30625.0,72.1063,72.1249,72.0039,72.0877,30625.0
2016-05-17 14:15:00,77.4,77.41,77.24,77.31,21831.0,72.0784,72.0877,71.9294,71.9946,21831.0
2016-05-17 14:20:00,77.31,77.33,77.17,77.17,23862.0,71.9946,72.0132,71.8642,71.8642,23862.0
2016-05-17 14:25:00,77.17,77.17,77.08,77.15,39381.0,71.8642,71.8642,71.7804,71.8456,39381.0
2016-05-17 14:30:00,77.14,77.14,77.03,77.05,38223.0,71.8362,71.8362,71.7338,71.7524,38223.0
2016-05-17 14:35:00,77.05,77.14,77.04,77.13,34908.0,71.7524,71.8362,71.7431,71.8269,34908.0
2016-05-17 14:40:00,77.14,77.15,77.08,77.12,39246.0,71.8362,71.8456,71.7804,71.8176,39246.0
2016-05-17 14:45:00,77.12,77.2,77.11,77.12,32605.0,71.8176,71.8921,71.8083,71.8176,32605.0
2016-05-17 14:50:00,77.11,77.13,77.07,77.08,32652.0,71.8083,71.8269,71.7711,71.7804,32652.0
2016-05-17 14:55:00,77.08,77.08,76.93,76.99,52215.0,71.7804,71.7804,71.6407,71.6966,52215.0
2016-05-17 15:00:00,76.99,77.04,76.96,76.99,52846.0,71.6966,71.7431,71.6686,71.6966,52846.0
2016-05-17 15:05:00,76.99,77.09,76.98,76.99,65205.0,71.6966,71.7897,71.6872,71.6966,65205.0
2016-05-17 15:10:00,77.0,77.06,76.99,77.06,46288.0,71.7059,71.7617,71.6966,71.7617,46288.0
2016-05-17 15:15:00,77.07,77.07,76.91,76.91,37359.0,71.7711,71.7711,71.6221,71.6221,37359.0
2016-05-17 15:20:00,76.91,76.94,76.8,76.87,55456.0,71.6221,71.65,71.5196,71.5848,55456.0
2016-05-17 15:25:00,76.87,76.92,76.77,76.92,39017.0,71.5848,71.6314,71.4917,71.6314,39017.0
2016-05-17 15:30:00,76.91,76.98,76.88,76.96,41179.0,71.6221,71.6872,71.5941,71.6686,41179.0
2016-05-17 15:35:00,76.97,77.11,76.97,77.11,53692.0,71.6779,71.8083,71.6779,71.8083,53692.0
2016-05-17 15:40:00,77.12,77.15,76.97,77.06,82710.0,71.8176,71.8456,71.6779,71.7617,82710.0
2016-05-17 15:45:00,77.07,77.11,76.97,76.99,106157.0,71.7711,71.8083,71.6779,71.6966,106157.0
2016-05-17 15:50:00,77.0,77.15,77.0,77.14,83212.0,71.7059,71.8456,71.7059,71.8362,83212.0
2016-05-17 15:55:00,77.14,77.32,77.14,77.27,232415.0,71.8362,72.0039,71.8362,71.9573,232415.0
2016-05-18 09:30:00,77.27,77.35,76.84,76.84,21627.0,71.9573,72.0318,71.5569,71.5569,21627.0
2016-05-18 09:35:00,76.96,77.28,76.96,77.12,13321.0,71.6686,71.9666,71.6686,71.8176,13321.0
2016-05-18 09:40:00,77.12,77.35,77.11,77.35,10469.0,71.8176,72.0318,71.8083,72.0318,10469.0
2016-05-18 09:45:00,77.35,77.4,77.15,77.15,10991.0,72.0318,72.0784,71.8456,71.8456,10991.0
2016-05-18 09:50:00,77.15,77.18,77.04,77.07,15516.0,71.8456,71.8735,71.7431,71.7711,15516.0
2016-05-18 09:55:00,77.07,77.29,77.07,77.22,14229.0,71.7711,71.9759,71.7711,71.9107,14229.0
2016-05-18 10:00:00,77.22,77.22,76.95,76.99,23837.0,71.9107,71.9107,71.6593,71.6966,23837.0
2016-05-18 10:05:00,77.01,77.15,76.94,77.09,34157.0,71.7152,71.8456,71.65,71.7897,34157.0
2016-05-18 10:10:00,77.1,77.31,77.1,77.31,14569.0,71.799,71.9946,71.799,71.9946,14569.0
2016-05-18 10:15:00,77.32,77.41,77.18,77.31,22233.0,72.0039,72.0877,71.8735,71.9946,22233.0
2016-05-18 10:20:00,77.33,77.35,77.22,77.28,16161.0,72.0132,72.0318,71.9107,71.9666,16161.0
2016-05-18 10:25:00,77.26,77.38,77.22,77.36,37167.0,71.948,72.0597,71.9107,72.0411,37167.0
2016-05-18 10:30:00,77.35,77.36,77.18,77.25,21658.0,72.0318,72.0411,71.8735,71.9387,21658.0
2016-05-18 10:35:00,77.25,77.38,77.23,77.37,16977.0,71.9387,72.0597,71.9201,72.0504,16977.0
2016-05-18 10:40:00,77.39,77.42,77.24,77.29,19858.0,72.0691,72.097,71.9294,71.9759,19858.0
2016-05-18 10:45:00,77.3,77.34,77.14,77.19,14300.0,71.9852,72.0225,71.8362,71.8828,14300.0
2016-05-18 10:50:00,77.21,77.25,77.05,77.05,16917.0,71.9014,71.9387,71.7524,71.7524,16917.0
2016-05-18 10:55:00,77.05,77.1,76.97,77.0,13454.0,71.7524,71.799,71.6779,71.7059,13454.0
2016-05-18 11:00:00,77.01,77.04,76.86,76.86,14824.0,71.7152,71.7431,71.5755,71.5755,14824.0
2016-05-18 11:05:00,76.85,76.85,76.56,76.59,26138.0,71.5662,71.5662,71.2961,71.3241,26138.0
2016-05-18 11:10:00,76.58,76.63,76.53,76.56,26184.0,71.3147,71.3613,71.2682,71.2961,26184.0
2016-05-18 11:15:00,76.58,76.6,76.41,76.46,20797.0,71.3147,71.3334,71.1564,71.203,20797.0
2016-05-18 11:20:00,76.5,76.59,76.35,76.35,16777.0,71.2402,71.3241,71.1006,71.1006,16777.0
2016-05-18 11:25:00,76.35,76.62,76.35,76.56,15199.0,71.1006,71.352,71.1006,71.2961,15199.0
2016-05-18 11:30:00,76.56,76.62,76.45,76.5,18007.0,71.2961,71.352,71.1937,71.2402,18007.0
2016-05-18 11:35:00,76.51,76.72,76.51,76.63,12482.0,71.2496,71.4451,71.2496,71.3613,12482.0
2016-05-18 11:40:00,76.63,76.74,76.59,76.72,14441.0,71.3613,71.4637,71.3241,71.4451,14441.0
2016-05-18 11:45:00,76.73,76.78,76.69,76.76,19079.0,71.4544,71.501,71.4172,71.4824,19079.0
2016-05-18 11:50:00,76.76,76.82,76.74,76.74,12164.0,71.4824,71.5382,71.4637,71.4637,12164.0
2016-05-18 11:55:00,76.74,76.83,76.74,76.78,14073.0,71.4637,71.5476,71.4637,71.501,14073.0
2016-05-18 12:00:00,76.78,76.8,76.74,76.76,12002.0,71.501,71.5196,71.4637,71.4824,12002.0
2016-05-18 12:05:00,76.75,76.83,76.7,76.73,13718.0,71.4731,71.5476,71.4265,71.4544,13718.0
2016-05-18 12:10:00,76.74,76.74,76.63,76.66,8665.0,71.4637,71.4637,71.3613,71.3892,8665.0
2016-05-18 12:15:00,76.68,76.75,76.66,76.74,9884.0,71.4079,71.4731,71.3892,71.4637,9884.0
2016-05-18 12:20:00,76.74,76.78,76.68,76.76,8168.0,71.4637,71.501,71.4079,71.4824,8168.0
2016-05-18 12:25:00,76.74,76.76,76.68,76.68,9811.0,71.4637,71.4824,71.4079,71.4079,9811.0
2016-05-18 12:30:00,76.71,76.72,76.67,76.71,9303.0,71.4358,71.4451,71.3986,71.4358,9303.0
2016-05-18 12:35:00,76.71,76.79,76.69,76.74,12350.0,71.4358,71.5103,71.4172,71.4637,12350.0
2016-05-18 12:40:00,76.73,76.83,76.72,76.82,13311.0,71.4544,71.5476,71.4451,71.5382,13311.0
2016-05-18 12:45:00,76.82,76.89,76.82,76.88,8407.0,71.5382,71.6034,71.5382,71.5941,8407.0
2016-05-18 12:50:00,76.85,76.94,76.83,76.91,13476.0,71.5662,71.65,71.5476,71.6221,13476.0
2016-05-18 12:55:00,76.92,77.06,76.92,77.05,11220.0,71.6314,71.7617,71.6314,71.7524,11220.0
2016-05-18 13:00:00,77.06,77.13,77.04,77.12,16357.0,71.7617,71.8269,71.7431,71.8176,16357.0
2016-05-18 13:05:00,77.12,77.12,77.0,77.0,9479.0,71.8176,71.8176,71.7059,71.7059,9479.0
2016-05-18 13:10:00,77.01,77.08,77.0,77.02,11649.0,71.7152,71.7804,71.7059,71.7245,11649.0
2016-05-18 13:15:00,77.03,77.03,76.94,76.96,10202.0,71.7338,71.7338,71.65,71.6686,10202.0
2016-05-18 13:20:00,76.94,77.08,76.92,77.04,16052.0,71.65,71.7804,71.6314,71.7431,16052.0
2016-05-18 13:25:00,77.05,77.12,77.0,77.11,12955.0,71.7524,71.8176,71.7059,71.8083,12955.0
2016-05-18 13:30:00,77.11,77.21,77.11,77.15,17828.0,71.8083,71.9014,71.8083,71.8456,17828.0
2016-05-18 13:35:00,77.13,77.22,77.13,77.22,17973.0,71.8269,71.9107,71.8269,71.9107,17973.0
2016-05-18 13:40:00,77.22,77.32,77.2,77.3,35262.0,71.9107,72.0039,71.8921,71.9852,35262.0
2016-05-18 13:45:00,77.31,77.36,77.26,77.28,37593.0,71.9946,72.0411,71.948,71.9666,37593.0
2016-05-18 13:50:00,77.27,77.31,77.23,77.28,12503.0,71.9573,71.9946,71.9201,71.9666,12503.0
2016-05-18 13:55:00,77.28,77.3,77.24,77.24,10532.0,71.9666,71.9852,71.9294,71.9294,10532.0
2016-05-18 14:00:00,77.22,77.22,76.95,76.98,41727.0,71.9107,71.9107,71.6593,71.6872,41727.0
2016-05-18 14:05:00,76.94,76.94,76.66,76.93,21554.0,71.65,71.65,71.3892,71.6407,21554.0
2016-05-18 14:10:00,76.9,76.94,76.76,76.78,18966.0,71.6127,71.65,71.4824,71.501,18966.0
2016-05-18 14:15:00,76.77,76.82,76.67,76.79,21173.0,71.4917,71.5382,71.3986,71.5103,21173.0
2016-05-18 14:20:00,76.8,76.84,76.58,76.7,17204.0,71.5196,71.5569,71.3147,71.4265,17204.0
2016-05-18 14:25:00,76.65,76.65,76.35,76.41,23280.0,71.3799,71.3799,71.1006,71.1564,23280.0
2016-05-18 14:30:00,76.38,76.44,76.29,76.43,14667.0,71.1285,71.1844,71.0447,71.1751,14667.0
2016-05-18 14:35:00,76.45,76.53,76.39,76.43,13749.0,71.1937,71.2682,71.1378,71.1751,13749.0
2016-05-18 14:40:00,76.42,76.59,76.4,76.45,19606.0,71.1657,71.3241,71.1471,71.1937,19606.0
2016-05-18 14:45:00,76.45,76.5,76.39,76.45,13573.0,71.1937,71.2402,71.1378,71.1937,13573.0
2016-05-18 14:50:00,76.46,76.57,76.38,76.44,34773.0,71.203,71.3054,71.1285,71.1844,34773.0
2016-05-18 14:55:00,76.42,76.54,76.41,76.5,29607.0,71.1657,71.2775,71.1564,71.2402,29607.0
2016-05-18 15:00:00,76.52,76.7,76.51,76.66,19288.0,71.2589,71.4265,71.2496,71.3892,19288.0
2016-05-18 15:05:00,76.68,76.68,76.56,76.62,19134.0,71.4079,71.4079,71.2961,71.352,19134.0
2016-05-18 15:10:00,76.59,76.6,76.44,76.53,23531.0,71.3241,71.3334,71.1844,71.2682,23531.0
2016-05-18 15:15:00,76.51,76.55,76.45,76.54,18502.0,71.2496,71.2868,71.1937,71.2775,18502.0
2016-05-18 15:20:00,76.54,76.54,76.39,76.4,35011.0,71.2775,71.2775,71.1378,71.1471,35011.0
2016-05-18 15:25:00,76.39,76.43,76.37,76.39,16281.0,71.1378,71.1751,71.1192,71.1378,16281.0
2016-05-18 15:30:00,76.37,76.56,76.37,76.53,31964.0,71.1192,71.2961,71.1192,71.2682,31964.0
2016-05-18 15:35:00,76.52,76.55,76.36,76.36,40581.0,71.2589,71.2868,71.1099,71.1099,40581.0
2016-05-18 15:40:00,76.37,76.46,76.36,76.44,39774.0,71.1192,71.203,71.1099,71.1844,39774.0
2016-05-18 15:45:00,76.45,76.57,76.45,76.53,61574.0,71.1937,71.3054,71.1937,71.2682,61574.0
2016-05-18 15:50:00,76.54,76.57,76.49,76.53,57492.0,71.2775,71.3054,71.2309,71.2682,57492.0
2016-05-18 15:55:00,76.53,76.6,76.49,76.58,73472.0,71.2682,71.3334,71.2309,71.3147,73472.0
2016-05-19 09:30:00,76.07,76.5,76.0,76.3,28009.0,70.8398,71.2402,70.7746,71.054,28009.0
2016-05-19 09:35:00,76.33,76.94,76.33,76.8,15603.0,71.0819,71.65,71.0819,71.5196,15603.0
2016-05-19 09:40:00,76.7,77.15,76.7,76.9,28209.0,71.4265,71.8456,71.4265,71.6127,28209.0
2016-05-19 09:45:00,76.91,77.02,76.78,76.8,10652.0,71.6221,71.7245,71.501,71.5196,10652.0
2016-05-19 09:50:00,76.78,76.78,76.49,76.53,13351.0,71.501,71.501,71.2309,71.2682,13351.0
2016-05-19 09:55:00,76.53,76.63,76.4,76.42,12061.0,71.2682,71.3613,71.1471,71.1657,12061.0
2016-05-19 10:00:00,76.38,76.49,76.33,76.41,24352.0,71.1285,71.2309,71.0819,71.1564,24352.0
2016-05-19 10:05:00,76.42,76.42,76.15,76.19,45502.0,71.1657,71.1657,70.9143,70.9516,45502.0
2016-05-19 10:10:00,76.2,76.31,76.13,76.22,19102.0,70.9609,71.0633,70.8957,70.9795,19102.0
2016-05-19 10:15:00,76.17,76.26,76.12,76.13,23401.0,70.9329,71.0167,70.8864,70.8957,23401.0
2016-05-19 10:20:00,76.12,76.12,75.93,76.05,39373.0,70.8864,70.8864,70.7094,70.8212,39373.0
2016-05-19 10:25:00,76.02,76.1,76.01,76.05,17717.0,70.7932,70.8677,70.7839,70.8212,17717.0
2016-05-19 10:30:00,76.03,76.21,76.03,76.16,23837.0,70.8026,70.9702,70.8026,70.9236,23837.0
2016-05-19 10:35:00,76.15,76.2,75.95,75.98,22600.0,70.9143,70.9609,70.7281,70.756,22600.0
2016-05-19 10:40:00,75.98,76.13,75.92,76.05,51676.0,70.756,70.8957,70.7001,70.8212,51676.0
2016-05-19 10:45:00,76.07,76.14,75.99,76.08,28610.0,70.8398,70.905,70.7653,70.8491,28610.0
2016-05-19 10:50:00,76.08,76.08,75.89,75.95,33865.0,70.8491,70.8491,70.6722,70.7281,33865.0
2016-05-19 10:55:00,75.97,76.03,75.8,75.8,30888.0,70.7467,70.8026,70.5884,70.5884,30888.0
2016-05-19 11:00:00,75.84,75.9,75.76,75.76,14173.0,70.6256,70.6815,70.5511,70.5511,14173.0
2016-05-19 11:05:00,75.76,75.84,75.69,75.81,19585.0,70.5511,70.6256,70.4859,70.5977,19585.0
2016-05-19 11:10:00,75.8,75.87,75.7,75.83,23610.0,70.5884,70.6536,70.4952,70.6163,23610.0
2016-05-19 11:15:00,75.82,75.94,75.79,75.92,14022.0,70.607,70.7187,70.5791,70.7001,14022.0
2016-05-19 11:20:00,75.89,75.93,75.86,75.9,13486.0,70.6722,70.7094,70.6442,70.6815,13486.0
2016-05-19 11:25:00,75.9,75.96,75.84,75.92,426093.0,70.6815,70.7374,70.6256,70.7001,426093.0
2016-05-19 11:30:00,75.95,76.02,75.87,76.02,27785.0,70.7281,70.7932,70.6536,70.7932,27785.0
2016-05-19 11:35:00,76.0,76.03,75.93,75.97,12640.0,70.7746,70.8026,70.7094,70.7467,12640.0
2016-05-19 11:40:00,75.98,76.14,75.91,76.12,23595.0,70.756,70.905,70.6908,70.8864,23595.0
2016-05-19 11:45:00,76.1,76.14,76.02,76.13,16540.0,70.8677,70.905,70.7932,70.8957,16540.0
2016-05-19 11:50:00,76.12,76.18,76.11,76.13,9870.0,70.8864,70.9422,70.8771,70.8957,9870.0
2016-05-19 11:55:00,76.11,76.31,76.09,76.28,21412.0,70.8771,71.0633,70.8584,71.0354,21412.0
2016-05-19 12:00:00,76.28,76.45,76.22,76.43,19058.0,71.0354,71.1937,70.9795,71.1751,19058.0
2016-05-19 12:05:00,76.4,76.49,76.38,76.47,12597.0,71.1471,71.2309,71.1285,71.2123,12597.0
2016-05-19 12:10:00,76.48,76.64,76.48,76.6,15825.0,71.2216,71.3706,71.2216,71.3334,15825.0
2016-05-19 12:15:00,76.6,76.67,76.56,76.63,17238.0,71.3334,71.3986,71.2961,71.3613,17238.0
2016-05-19 12:20:00,76.63,76.68,76.6,76.65,18972.0,71.3613,71.4079,71.3334,71.3799,18972.0
2016-05-19 12:25:00,76.65,76.65,76.53,76.56,8328.0,71.3799,71.3799,71.2682,71.2961,8328.0
2016-05-19 12:30:00,76.54,76.56,76.49,76.54,8257.0,71.2775,71.2961,71.2309,71.2775,8257.0
2016-05-19 12:35:00,76.55,76.58,76.52,76.57,9370.0,71.2868,71.3147,71.2589,71.3054,9370.0
2016-05-19 12:40:00,76.59,76.62,76.49,76.53,12860.0,71.3241,71.352,71.2309,71.2682,12860.0
2016-05-19 12:45:00,76.55,76.58,76.5,76.53,9932.0,71.2868,71.3147,71.2402,71.2682,9932.0
2016-05-19 12:50:00,76.53,76.53,76.48,76.49,11445.0,71.2682,71.2682,71.2216,71.2309,11445.0
2016-05-19 12:55:00,76.48,76.52,76.45,76.47,27685.0,71.2216,71.2589,71.1937,71.2123,27685.0
2016-05-19 13:00:00,76.47,76.53,76.43,76.53,24436.0,71.2123,71.2682,71.1751,71.2682,24436.0
2016-05-19 13:05:00,76.54,76.54,76.5,76.52,8826.0,71.2775,71.2775,71.2402,71.2589,8826.0
2016-05-19 13:10:00,76.52,76.57,76.47,76.57,10671.0,71.2589,71.3054,71.2123,71.3054,10671.0
2016-05-19 13:15:00,76.55,76.62,76.49,76.61,9150.0,71.2868,71.352,71.2309,71.3427,9150.0
2016-05-19 13:20:00,76.61,76.62,76.51,76.57,8364.0,71.3427,71.352,71.2496,71.3054,8364.0
2016-05-19 13:25:00,76.56,76.62,76.56,76.61,11297.0,71.2961,71.352,71.2961,71.3427,11297.0
2016-05-19 13:30:00,76.61,76.71,76.58,76.71,13073.0,71.3427,71.4358,71.3147,71.4358,13073.0
2016-05-19 13:35:00,76.69,76.88,76.69,76.86,15099.0,71.4172,71.5941,71.4172,71.5755,15099.0
2016-05-19 13:40:00,76.84,76.92,76.83,76.89,15424.0,71.5569,71.6314,71.5476,71.6034,15424.0
2016-05-19 13:45:00,76.86,76.9,76.81,76.88,9431.0,71.5755,71.6127,71.5289,71.5941,9431.0
2016-05-19 13:50:00,76.88,76.9,76.78,76.78,11587.0,71.5941,71.6127,71.501,71.501,11587.0
2016-05-19 13:55:00,76.77,76.79,76.7,76.7,11632.0,71.4917,71.5103,71.4265,71.4265,11632.0
2016-05-19 14:00:00,76.72,76.73,76.56,76.56,51709.0,71.4451,71.4544,71.2961,71.2961,51709.0
2016-05-19 14:05:00,76.58,76.7,76.57,76.7,15927.0,71.3147,71.4265,71.3054,71.4265,15927.0
2016-05-19 14:10:00,76.71,76.82,76.69,76.78,16909.0,71.4358,71.5382,71.4172,71.501,16909.0
2016-05-19 14:15:00,76.78,76.86,76.76,76.82,13478.0,71.501,71.5755,71.4824,71.5382,13478.0
2016-05-19 14:20:00,76.81,76.82,76.74,76.74,12757.0,71.5289,71.5382,71.4637,71.4637,12757.0
2016-05-19 14:25:00,76.75,76.81,76.72,76.76,14758.0,71.4731,71.5289,71.4451,71.4824,14758.0
2016-05-19 14:30:00,76.75,76.76,76.65,76.67,15660.0,71.4731,71.4824,71.3799,71.3986,15660.0
2016-05-19 14:35:00,76.68,76.69,76.51,76.51,37402.0,71.4079,71.4172,71.2496,71.2496,37402.0
2016-05-19 14:40:00,76.51,76.51,76.44,76.5,15204.0,71.2496,71.2496,71.1844,71.2402,15204.0
2016-05-19 14:45:00,76.5,76.53,76.44,76.45,9977.0,71.2402,71.2682,71.1844,71.1937,9977.0
2016-05-19 14:50:00,76.47,76.5,76.41,76.47,12979.0,71.2123,71.2402,71.1564,71.2123,12979.0
2016-05-19 14:55:00,76.48,76.49,76.37,76.38,13140.0,71.2216,71.2309,71.1192,71.1285,13140.0
2016-05-19 15:00:00,76.38,76.47,76.36,76.45,41633.0,71.1285,71.2123,71.1099,71.1937,41633.0
2016-05-19 15:05:00,76.46,76.55,76.45,76.54,13308.0,71.203,71.2868,71.1937,71.2775,13308.0
2016-05-19 15:10:00,76.55,76.68,76.54,76.59,13735.0,71.2868,71.4079,71.2775,71.3241,13735.0
2016-05-19 15:15:00,76.59,76.71,76.55,76.69,28233.0,71.3241,71.4358,71.2868,71.4172,28233.0
2016-05-19 15:20:00,76.69,76.79,76.68,76.77,19251.0,71.4172,71.5103,71.4079,71.4917,19251.0
2016-05-19 15:25:00,76.77,76.81,76.68,76.72,23504.0,71.4917,71.5289,71.4079,71.4451,23504.0
2016-05-19 15:30:00,76.73,76.8,76.7,76.75,30328.0,71.4544,71.5196,71.4265,71.4731,30328.0
2016-05-19 15:35:00,76.75,76.78,76.71,76.78,26094.0,71.4731,71.501,71.4358,71.501,26094.0
2016-05-19 15:40:00,76.78,76.85,76.7,76.71,51689.0,71.501,71.5662,71.4265,71.4358,51689.0
2016-05-19 15:45:00,76.69,76.81,76.68,76.78,29595.0,71.4172,71.5289,71.4079,71.501,29595.0
2016-05-19 15:50:00,76.77,76.8,76.7,76.78,30280.0,71.4917,71.5196,71.4265,71.501,30280.0
2016-05-19 15:55:00,76.79,76.81,76.71,76.73,92433.0,71.5103,71.5289,71.4358,71.4544,92433.0
2016-05-20 09:30:00,77.24,77.25,76.93,77.1,97455.0,71.9294,71.9387,71.6407,71.799,97455.0
2016-05-20 09:35:00,77.03,77.27,76.98,77.26,18426.0,71.7338,71.9573,71.6872,71.948,18426.0
2016-05-20 09:40:00,77.23,77.51,77.19,77.47,22024.0,71.9201,72.1808,71.8828,72.1436,22024.0
2016-05-20 09:45:00,77.44,77.74,77.44,77.72,31171.0,72.1156,72.395,72.1156,72.3764,31171.0
2016-05-20 09:50:00,77.72,77.95,77.72,77.81,44961.0,72.3764,72.5906,72.3764,72.4602,44961.0
2016-05-20 09:55:00,77.83,77.96,77.78,77.95,26174.0,72.4788,72.5999,72.4322,72.5906,26174.0
2016-05-20 10:00:00,77.95,77.99,77.81,77.83,39091.0,72.5906,72.6278,72.4602,72.4788,39091.0
2016-05-20 10:05:00,77.81,77.97,77.81,77.86,19318.0,72.4602,72.6092,72.4602,72.5067,19318.0
2016-05-20 10:10:00,77.86,77.94,77.77,77.8,19807.0,72.5067,72.5812,72.4229,72.4509,19807.0
2016-05-20 10:15:00,77.78,77.8,77.61,77.67,15393.0,72.4322,72.4509,72.2739,72.3298,15393.0
2016-05-20 10:20:00,77.66,77.69,77.45,77.55,14016.0,72.3205,72.3484,72.1249,72.2181,14016.0
2016-05-20 10:25:00,77.55,77.56,77.48,77.54,20023.0,72.2181,72.2274,72.1529,72.2087,20023.0
2016-05-20 10:30:00,77.54,77.64,77.53,77.62,19972.0,72.2087,72.3019,72.1994,72.2832,19972.0
2016-05-20 10:35:00,77.6,77.69,77.58,77.65,18132.0,72.2646,72.3484,72.246,72.3112,18132.0
2016-05-20 10:40:00,77.66,77.74,77.55,77.56,16734.0,72.3205,72.395,72.2181,72.2274,16734.0
2016-05-20 10:45:00,77.56,77.66,77.49,77.6,28046.0,72.2274,72.3205,72.1622,72.2646,28046.0
2016-05-20 10:50:00,77.61,77.65,77.57,77.57,15196.0,72.2739,72.3112,72.2367,72.2367,15196.0
2016-05-20 10:55:00,77.58,77.63,77.51,77.59,16464.0,72.246,72.2926,72.1808,72.2553,16464.0
2016-05-20 11:00:00,77.57,77.6,77.47,77.54,16094.0,72.2367,72.2646,72.1436,72.2087,16094.0
2016-05-20 11:05:00,77.55,77.61,77.43,77.47,13099.0,72.2181,72.2739,72.1063,72.1436,13099.0
2016-05-20 11:10:00,77.46,77.49,77.41,77.42,10017.0,72.1342,72.1622,72.0877,72.097,10017.0
2016-05-20 11:15:00,77.43,77.49,77.41,77.42,14396.0,72.1063,72.1622,72.0877,72.097,14396.0
2016-05-20 11:20:00,77.41,77.42,77.24,77.25,10181.0,72.0877,72.097,71.9294,71.9387,10181.0
2016-05-20 11:25:00,77.27,77.35,77.25,77.25,10801.0,71.9573,72.0318,71.9387,71.9387,10801.0
2016-05-20 11:30:00,77.26,77.34,77.24,77.32,8437.0,71.948,72.0225,71.9294,72.0039,8437.0
2016-05-20 11:35:00,77.29,77.37,77.28,77.32,8410.0,71.9759,72.0504,71.9666,72.0039,8410.0
2016-05-20 11:40:00,77.34,77.37,77.3,77.3,8850.0,72.0225,72.0504,71.9852,71.9852,8850.0
2016-05-20 11:45:00,77.3,77.32,77.22,77.22,11655.0,71.9852,72.0039,71.9107,71.9107,11655.0
2016-05-20 11:50:00,77.23,77.24,77.16,77.23,11638.0,71.9201,71.9294,71.8549,71.9201,11638.0
2016-05-20 11:55:00,77.24,77.32,77.15,77.19,14567.0,71.9294,72.0039,71.8456,71.8828,14567.0
2016-05-20 12:00:00,77.19,77.21,77.11,77.14,10555.0,71.8828,71.9014,71.8083,71.8362,10555.0
2016-05-20 12:05:00,77.16,77.18,77.13,77.14,11675.0,71.8549,71.8735,71.8269,71.8362,11675.0
2016-05-20 12:10:00,77.14,77.15,77.06,77.09,12426.0,71.8362,71.8456,71.7617,71.7897,12426.0
2016-05-20 12:15:00,77.1,77.14,77.09,77.14,12561.0,71.799,71.8362,71.7897,71.8362,12561.0
2016-05-20 12:20:00,77.14,77.14,77.03,77.03,11497.0,71.8362,71.8362,71.7338,71.7338,11497.0
2016-05-20 12:25:00,77.02,77.13,76.99,77.08,11179.0,71.7245,71.8269,71.6966,71.7804,11179.0
2016-05-20 12:30:00,77.05,77.1,77.03,77.08,27439.0,71.7524,71.799,71.7338,71.7804,27439.0
2016-05-20 12:35:00,77.1,77.13,77.02,77.05,10291.0,71.799,71.8269,71.7245,71.7524,10291.0
2016-05-20 12:40:00,77.04,77.12,77.0,77.1,11018.0,71.7431,71.8176,71.7059,71.799,11018.0
2016-05-20 12:45:00,77.07,77.14,77.06,77.07,9927.0,71.7711,71.8362,71.7617,71.7711,9927.0
2016-05-20 12:50:00,77.08,77.1,77.05,77.09,8270.0,71.7804,71.799,71.7524,71.7897,8270.0
2016-05-20 12:55:00,77.09,77.12,77.03,77.05,9314.0,71.7897,71.8176,71.7338,71.7524,9314.0
2016-05-20 13:00:00,77.05,77.12,77.04,77.09,7526.0,71.7524,71.8176,71.7431,71.7897,7526.0
2016-05-20 13:05:00,77.09,77.1,77.03,77.06,6600.0,71.7897,71.799,71.7338,71.7617,6600.0
2016-05-20 13:10:00,77.06,77.16,77.01,77.12,18264.0,71.7617,71.8549,71.7152,71.8176,18264.0
2016-05-20 13:15:00,77.11,77.11,77.03,77.06,6810.0,71.8083,71.8083,71.7338,71.7617,6810.0
2016-05-20 13:20:00,77.07,77.13,77.01,77.02,8645.0,71.7711,71.8269,71.7152,71.7245,8645.0
2016-05-20 13:25:00,77.0,77.06,76.99,76.99,7000.0,71.7059,71.7617,71.6966,71.6966,7000.0
2016-05-20 13:30:00,77.0,77.01,76.92,76.95,8619.0,71.7059,71.7152,71.6314,71.6593,8619.0
2016-05-20 13:35:00,76.95,76.99,76.86,76.88,8945.0,71.6593,71.6966,71.5755,71.5941,8945.0
2016-05-20 13:40:00,76.88,76.94,76.86,76.89,8071.0,71.5941,71.65,71.5755,71.6034,8071.0
2016-05-20 13:45:00,76.87,76.87,76.79,76.87,9957.0,71.5848,71.5848,71.5103,71.5848,9957.0
2016-05-20 13:50:00,76.87,76.9,76.82,76.85,9900.0,71.5848,71.6127,71.5382,71.5662,9900.0
2016-05-20 13:55:00,76.85,76.96,76.83,76.95,12919.0,71.5662,71.6686,71.5476,71.6593,12919.0
2016-05-20 14:00:00,76.95,77.0,76.92,76.97,12437.0,71.6593,71.7059,71.6314,71.6779,12437.0
2016-05-20 14:05:00,76.96,77.03,76.95,77.01,14258.0,71.6686,71.7338,71.6593,71.7152,14258.0
2016-05-20 14:10:00,77.0,77.07,76.99,77.0,12435.0,71.7059,71.7711,71.6966,71.7059,12435.0
2016-05-20 14:15:00,77.0,77.04,77.0,77.0,17313.0,71.7059,71.7431,71.7059,71.7059,17313.0
2016-05-20 14:20:00,77.01,77.13,77.0,77.1,23372.0,71.7152,71.8269,71.7059,71.799,23372.0
2016-05-20 14:25:00,77.11,77.18,77.05,77.17,16274.0,71.8083,71.8735,71.7524,71.8642,16274.0
2016-05-20 14:30:00,77.18,77.26,77.18,77.2,19044.0,71.8735,71.948,71.8735,71.8921,19044.0
2016-05-20 14:35:00,77.2,77.24,77.18,77.2,21047.0,71.8921,71.9294,71.8735,71.8921,21047.0
2016-05-20 14:40:00,77.21,77.24,77.15,77.15,13146.0,71.9014,71.9294,71.8456,71.8456,13146.0
2016-05-20 14:45:00,77.15,77.19,77.14,77.17,14810.0,71.8456,71.8828,71.8362,71.8642,14810.0
2016-05-20 14:50:00,77.17,77.18,77.13,77.14,15294.0,71.8642,71.8735,71.8269,71.8362,15294.0
2016-05-20 14:55:00,77.15,77.15,77.07,77.1,15062.0,71.8456,71.8456,71.7711,71.799,15062.0
2016-05-20 15:00:00,77.11,77.13,76.97,76.98,15793.0,71.8083,71.8269,71.6779,71.6872,15793.0
2016-05-20 15:05:00,76.97,76.97,76.88,76.89,17509.0,71.6779,71.6779,71.5941,71.6034,17509.0
2016-05-20 15:10:00,76.89,76.95,76.88,76.92,13191.0,71.6034,71.6593,71.5941,71.6314,13191.0
2016-05-20 15:15:00,76.91,76.94,76.86,76.93,18658.0,71.6221,71.65,71.5755,71.6407,18658.0
2016-05-20 15:20:00,76.93,76.96,76.87,76.89,13959.0,71.6407,71.6686,71.5848,71.6034,13959.0
2016-05-20 15:25:00,76.89,76.93,76.85,76.88,15369.0,71.6034,71.6407,71.5662,71.5941,15369.0
2016-05-20 15:30:00,76.88,76.99,76.88,76.98,20576.0,71.5941,71.6966,71.5941,71.6872,20576.0
2016-05-20 15:35:00,76.98,77.03,76.96,77.0,22280.0,71.6872,71.7338,71.6686,71.7059,22280.0
2016-05-20 15:40:00,77.01,77.04,76.98,77.0,29342.0,71.7152,71.7431,71.6872,71.7059,29342.0
2016-05-20 15:45:00,76.99,77.04,76.97,76.98,40033.0,71.6966,71.7431,71.6779,71.6872,40033.0
2016-05-20 15:50:00,76.99,77.06,76.99,77.03,32856.0,71.6966,71.7617,71.6966,71.7338,32856.0
2016-05-20 15:55:00,77.04,77.15,77.04,77.12,70880.0,71.7431,71.8456,71.7431,71.8176,70880.0
2016-05-23 09:30:00,76.79,77.09,76.39,76.5,48426.0,71.5103,71.7897,71.1378,71.2402,48426.0
2016-05-23 09:35:00,76.59,76.68,76.03,76.17,49106.0,71.3241,71.4079,70.8026,70.9329,49106.0
2016-05-23 09:40:00,76.27,76.44,76.18,76.24,18478.0,71.0261,71.1844,70.9422,70.9981,18478.0
2016-05-23 09:45:00,76.3,76.32,75.98,76.02,27936.0,71.054,71.0726,70.756,70.7932,27936.0
2016-05-23 09:50:00,76.05,76.25,75.96,76.19,34317.0,70.8212,71.0074,70.7374,70.9516,34317.0
2016-05-23 09:55:00,76.19,76.43,76.11,76.2,37772.0,70.9516,71.1751,70.8771,70.9609,37772.0
2016-05-23 10:00:00,76.22,76.39,76.2,76.36,38209.0,70.9795,71.1378,70.9609,71.1099,38209.0
2016-05-23 10:05:00,76.34,76.4,76.23,76.24,21813.0,71.0912,71.1471,70.9888,70.9981,21813.0
2016-05-23 10:10:00,76.25,76.34,76.18,76.26,24812.0,71.0074,71.0912,70.9422,71.0167,24812.0
2016-05-23 10:15:00,76.23,76.44,76.22,76.36,17881.0,70.9888,71.1844,70.9795,71.1099,17881.0
2016-05-23 10:20:00,76.37,76.44,76.23,76.23,14150.0,71.1192,71.1844,70.9888,70.9888,14150.0
2016-05-23 10:25:00,76.23,76.29,76.17,76.17,11379.0,70.9888,71.0447,70.9329,70.9329,11379.0
2016-05-23 10:30:00,76.17,76.26,76.16,76.18,21108.0,70.9329,71.0167,70.9236,70.9422,21108.0
2016-05-23 10:35:00,76.17,76.22,76.12,76.15,19850.0,70.9329,70.9795,70.8864,70.9143,19850.0
2016-05-23 10:40:00,76.17,76.17,76.1,76.14,13196.0,70.9329,70.9329,70.8677,70.905,13196.0
2016-05-23 10:45:00,76.13,76.18,76.11,76.18,11776.0,70.8957,70.9422,70.8771,70.9422,11776.0
2016-05-23 10:50:00,76.17,76.25,76.13,76.21,14446.0,70.9329,71.0074,70.8957,70.9702,14446.0
2016-05-23 10:55:00,76.24,76.25,76.2,76.24,17145.0,70.9981,71.0074,70.9609,70.9981,17145.0
2016-05-23 11:00:00,76.23,76.3,76.21,76.29,18371.0,70.9888,71.054,70.9702,71.0447,18371.0
2016-05-23 11:05:00,76.3,76.42,76.26,76.42,15571.0,71.054,71.1657,71.0167,71.1657,15571.0
2016-05-23 11:10:00,76.43,76.43,76.28,76.3,40453.0,71.1751,71.1751,71.0354,71.054,40453.0
2016-05-23 11:15:00,76.3,76.36,76.28,76.29,25182.0,71.054,71.1099,71.0354,71.0447,25182.0
2016-05-23 11:20:00,76.29,76.35,76.25,76.28,27237.0,71.0447,71.1006,71.0074,71.0354,27237.0
2016-05-23 11:25:00,76.28,76.37,76.26,76.34,22656.0,71.0354,71.1192,71.0167,71.0912,22656.0
2016-05-23 11:30:00,76.36,76.41,76.2,76.23,19790.0,71.1099,71.1564,70.9609,70.9888,19790.0
2016-05-23 11:35:00,76.22,76.23,76.16,76.19,15267.0,70.9795,70.9888,70.9236,70.9516,15267.0
2016-05-23 11:40:00,76.19,76.23,76.14,76.14,17522.0,70.9516,70.9888,70.905,70.905,17522.0
2016-05-23 11:45:00,76.13,76.19,76.11,76.18,16598.0,70.8957,70.9516,70.8771,70.9422,16598.0
2016-05-23 11:50:00,76.18,76.2,76.11,76.18,15096.0,70.9422,70.9609,70.8771,70.9422,15096.0
2016-05-23 11:55:00,76.2,76.24,76.15,76.16,19212.0,70.9609,70.9981,70.9143,70.9236,19212.0
2016-05-23 12:00:00,76.16,76.28,76.16,76.28,30421.0,70.9236,71.0354,70.9236,71.0354,30421.0
2016-05-23 12:05:00,76.28,76.33,76.28,76.3,12984.0,71.0354,71.0819,71.0354,71.054,12984.0
2016-05-23 12:10:00,76.3,76.32,76.23,76.24,18824.0,71.054,71.0726,70.9888,70.9981,18824.0
2016-05-23 12:15:00,76.24,76.28,76.23,76.24,22343.0,70.9981,71.0354,70.9888,70.9981,22343.0
2016-05-23 12:20:00,76.24,76.26,76.23,76.23,13001.0,70.9981,71.0167,70.9888,70.9888,13001.0
2016-05-23 12:25:00,76.23,76.27,76.2,76.22,15032.0,70.9888,71.0261,70.9609,70.9795,15032.0
2016-05-23 12:30:00,76.22,76.28,76.22,76.25,9389.0,70.9795,71.0354,70.9795,71.0074,9389.0
2016-05-23 12:35:00,76.24,76.25,76.2,76.23,3701.0,70.9981,71.0074,70.9609,70.9888,3701.0
2016-05-23 12:40:00,76.22,76.25,76.2,76.23,10284.0,70.9795,71.0074,70.9609,70.9888,10284.0
2016-05-23 12:45:00,76.22,76.26,76.22,76.24,8131.0,70.9795,71.0167,70.9795,70.9981,8131.0
2016-05-23 12:50:00,76.24,76.27,76.23,76.27,6444.0,70.9981,71.0261,70.9888,71.0261,6444.0
2016-05-23 12:55:00,76.27,76.38,76.26,76.38,26163.0,71.0261,71.1285,71.0167,71.1285,26163.0
2016-05-23 13:00:00,76.39,76.46,76.39,76.44,9184.0,71.1378,71.203,71.1378,71.1844,9184.0
2016-05-23 13:05:00,76.45,76.46,76.42,76.46,8830.0,71.1937,71.203,71.1657,71.203,8830.0
2016-05-23 13:10:00,76.45,76.46,76.4,76.46,8726.0,71.1937,71.203,71.1471,71.203,8726.0
2016-05-23 13:15:00,76.47,76.5,76.45,76.47,8395.0,71.2123,71.2402,71.1937,71.2123,8395.0
2016-05-23 13:20:00,76.46,76.49,76.45,76.45,8262.0,71.203,71.2309,71.1937,71.1937,8262.0
2016-05-23 13:25:00,76.45,76.48,76.41,76.41,11888.0,71.1937,71.2216,71.1564,71.1564,11888.0
2016-05-23 13:30:00,76.41,76.44,76.4,76.43,10463.0,71.1564,71.1844,71.1471,71.1751,10463.0
2016-05-23 13:35:00,76.43,76.43,76.38,76.39,18236.0,71.1751,71.1751,71.1285,71.1378,18236.0
2016-05-23 13:40:00,76.4,76.41,76.35,76.36,16576.0,71.1471,71.1564,71.1006,71.1099,16576.0
2016-05-23 13:45:00,76.36,76.39,76.36,76.37,6907.0,71.1099,71.1378,71.1099,71.1192,6907.0
2016-05-23 13:50:00,76.36,76.4,76.33,76.33,10700.0,71.1099,71.1471,71.0819,71.0819,10700.0
2016-05-23 13:55:00,76.34,76.37,76.22,76.23,29847.0,71.0912,71.1192,70.9795,70.9888,29847.0
2016-05-23 14:00:00,76.23,76.28,76.22,76.25,23095.0,70.9888,71.0354,70.9795,71.0074,23095.0
2016-05-23 14:05:00,76.25,76.28,76.23,76.27,12676.0,71.0074,71.0354,70.9888,71.0261,12676.0
2016-05-23 14:10:00,76.28,76.31,76.25,76.27,19609.0,71.0354,71.0633,71.0074,71.0261,19609.0
2016-05-23 14:15:00,76.26,76.35,76.25,76.34,35411.0,71.0167,71.1006,71.0074,71.0912,35411.0
2016-05-23 14:20:00,76.34,76.35,76.32,76.33,14605.0,71.0912,71.1006,71.0726,71.0819,14605.0
2016-05-23 14:25:00,76.32,76.33,76.28,76.29,35604.0,71.0726,71.0819,71.0354,71.0447,35604.0
2016-05-23 14:30:00,76.3,76.35,76.29,76.3,39718.0,71.054,71.1006,71.0447,71.054,39718.0
2016-05-23 14:35:00,76.3,76.3,76.25,76.28,10168.0,71.054,71.054,71.0074,71.0354,10168.0
2016-05-23 14:40:00,76.29,76.31,76.28,76.28,20272.0,71.0447,71.0633,71.0354,71.0354,20272.0
2016-05-23 14:45:00,76.29,76.31,76.26,76.29,14092.0,71.0447,71.0633,71.0167,71.0447,14092.0
2016-05-23 14:50:00,76.3,76.32,76.28,76.3,28459.0,71.054,71.0726,71.0354,71.054,28459.0
2016-05-23 14:55:00,76.3,76.31,76.26,76.3,25974.0,71.054,71.0633,71.0167,71.054,25974.0
2016-05-23 15:00:00,76.31,76.33,76.28,76.29,18928.0,71.0633,71.0819,71.0354,71.0447,18928.0
2016-05-23 15:05:00,76.27,76.29,76.26,76.26,11158.0,71.0261,71.0447,71.0167,71.0167,11158.0
2016-05-23 15:10:00,76.25,76.29,76.24,76.24,16112.0,71.0074,71.0447,70.9981,70.9981,16112.0
2016-05-23 15:15:00,76.23,76.26,76.23,76.25,21046.0,70.9888,71.0167,70.9888,71.0074,21046.0
2016-05-23 15:20:00,76.24,76.28,76.24,76.26,18053.0,70.9981,71.0354,70.9981,71.0167,18053.0
2016-05-23 15:25:00,76.27,76.29,76.24,76.27,12823.0,71.0261,71.0447,70.9981,71.0261,12823.0
2016-05-23 15:30:00,76.27,76.29,76.24,76.28,35220.0,71.0261,71.0447,70.9981,71.0354,35220.0
2016-05-23 15:35:00,76.28,76.29,76.24,76.26,40150.0,71.0354,71.0447,70.9981,71.0167,40150.0
2016-05-23 15:40:00,76.26,76.27,76.23,76.25,36857.0,71.0167,71.0261,70.9888,71.0074,36857.0
2016-05-23 15:45:00,76.24,76.25,76.2,76.23,67030.0,70.9981,71.0074,70.9609,70.9888,67030.0
2016-05-23 15:50:00,76.22,76.24,76.22,76.23,62119.0,70.9795,70.9981,70.9795,70.9888,62119.0
2016-05-23 15:55:00,76.22,76.25,76.18,76.24,147111.0,70.9795,71.0074,70.9422,70.9981,147111.0
2016-05-24 09:30:00,76.2,76.3,76.03,76.24,48966.0,70.9609,71.054,70.8026,70.9981,48966.0
2016-05-24 09:35:00,76.19,76.35,76.12,76.2,36471.0,70.9516,71.1006,70.8864,70.9609,36471.0
2016-05-24 09:40:00,76.24,76.45,76.18,76.41,67933.0,70.9981,71.1937,70.9422,71.1564,67933.0
2016-05-24 09:45:00,76.49,76.88,76.47,76.77,47085.0,71.2309,71.5941,71.2123,71.4917,47085.0
2016-05-24 09:50:00,76.75,77.01,76.75,76.85,16476.0,71.4731,71.7152,71.4731,71.5662,16476.0
2016-05-24 09:55:00,76.83,76.98,76.8,76.96,23487.0,71.5476,71.6872,71.5196,71.6686,23487.0
2016-05-24 10:00:00,77.01,77.1,76.93,77.09,39622.0,71.7152,71.799,71.6407,71.7897,39622.0
2016-05-24 10:05:00,77.06,77.17,76.96,77.13,33063.0,71.7617,71.8642,71.6686,71.8269,33063.0
2016-05-24 10:10:00,77.15,77.36,77.06,77.36,47181.0,71.8456,72.0411,71.7617,72.0411,47181.0
2016-05-24 10:15:00,77.34,77.35,77.2,77.26,38060.0,72.0225,72.0318,71.8921,71.948,38060.0
2016-05-24 10:20:00,77.25,77.36,77.13,77.3,33510.0,71.9387,72.0411,71.8269,71.9852,33510.0
2016-05-24 10:25:00,77.32,77.42,77.23,77.32,12337.0,72.0039,72.097,71.9201,72.0039,12337.0
2016-05-24 10:30:00,77.3,77.36,77.11,77.15,20312.0,71.9852,72.0411,71.8083,71.8456,20312.0
2016-05-24 10:35:00,77.14,77.29,77.14,77.25,26075.0,71.8362,71.9759,71.8362,71.9387,26075.0
2016-05-24 10:40:00,77.25,77.25,77.18,77.23,19635.0,71.9387,71.9387,71.8735,71.9201,19635.0
2016-05-24 10:45:00,77.22,77.29,77.2,77.29,39747.0,71.9107,71.9759,71.8921,71.9759,39747.0
2016-05-24 10:50:00,77.29,77.32,77.23,77.29,14668.0,71.9759,72.0039,71.9201,71.9759,14668.0
2016-05-24 10:55:00,77.3,77.3,77.21,77.27,19913.0,71.9852,71.9852,71.9014,71.9573,19913.0
2016-05-24 11:00:00,77.28,77.42,77.26,77.39,28724.0,71.9666,72.097,71.948,72.0691,28724.0
2016-05-24 11:05:00,77.39,77.52,77.36,77.46,32539.0,72.0691,72.1901,72.0411,72.1342,32539.0
2016-05-24 11:10:00,77.46,77.55,77.44,77.5,23623.0,72.1342,72.2181,72.1156,72.1715,23623.0
2016-05-24 11:15:00,77.5,77.51,77.39,77.43,22337.0,72.1715,72.1808,72.0691,72.1063,22337.0
2016-05-24 11:20:00,77.42,77.47,77.38,77.43,17079.0,72.097,72.1436,72.0597,72.1063,17079.0
2016-05-24 11:25:00,77.43,77.46,77.4,77.43,14949.0,72.1063,72.1342,72.0784,72.1063,14949.0
2016-05-24 11:30:00,77.43,77.46,77.34,77.39,19258.0,72.1063,72.1342,72.0225,72.0691,19258.0
2016-05-24 11:35:00,77.37,77.51,77.31,77.49,27822.0,72.0504,72.1808,71.9946,72.1622,27822.0
2016-05-24 11:40:00,77.5,77.53,77.37,77.49,23236.0,72.1715,72.1994,72.0504,72.1622,23236.0
2016-05-24 11:45:00,77.5,77.59,77.5,77.58,17922.0,72.1715,72.2553,72.1715,72.246,17922.0
2016-05-24 11:50:00,77.59,77.81,77.58,77.74,37334.0,72.2553,72.4602,72.246,72.395,37334.0
2016-05-24 11:55:00,77.75,77.88,77.75,77.84,18202.0,72.4043,72.5254,72.4043,72.4881,18202.0
2016-05-24 12:00:00,77.82,77.85,77.73,77.82,34440.0,72.4695,72.4974,72.3857,72.4695,34440.0
2016-05-24 12:05:00,77.81,77.91,77.78,77.88,18281.0,72.4602,72.5533,72.4322,72.5254,18281.0
2016-05-24 12:10:00,77.89,77.91,77.81,77.86,36583.0,72.5347,72.5533,72.4602,72.5067,36583.0
2016-05-24 12:15:00,77.87,77.91,77.76,77.77,9189.0,72.5161,72.5533,72.4136,72.4229,9189.0
2016-05-24 12:20:00,77.75,77.76,77.71,77.74,7827.0,72.4043,72.4136,72.3671,72.395,7827.0
2016-05-24 12:25:00,77.74,77.75,77.64,77.65,11948.0,72.395,72.4043,72.3019,72.3112,11948.0
2016-05-24 12:30:00,77.65,77.71,77.61,77.66,15295.0,72.3112,72.3671,72.2739,72.3205,15295.0
2016-05-24 12:35:00,77.66,77.75,77.64,77.75,11938.0,72.3205,72.4043,72.3019,72.4043,11938.0
2016-05-24 12:40:00,77.74,77.79,77.71,77.79,12857.0,72.395,72.4416,72.3671,72.4416,12857.0
2016-05-24 12:45:00,77.82,77.83,77.7,77.73,12205.0,72.4695,72.4788,72.3577,72.3857,12205.0
2016-05-24 12:50:00,77.74,77.81,77.73,77.79,15909.0,72.395,72.4602,72.3857,72.4416,15909.0
2016-05-24 12:55:00,77.8,77.9,77.79,77.9,16677.0,72.4509,72.544,72.4416,72.544,16677.0
2016-05-24 13:00:00,77.89,77.9,77.85,77.89,24157.0,72.5347,72.544,72.4974,72.5347,24157.0
2016-05-24 13:05:00,77.9,77.95,77.7,77.72,38697.0,72.544,72.5906,72.3577,72.3764,38697.0
2016-05-24 13:10:00,77.71,77.72,77.62,77.63,11454.0,72.3671,72.3764,72.2832,72.2926,11454.0
2016-05-24 13:15:00,77.63,77.68,77.59,77.66,19486.0,72.2926,72.3391,72.2553,72.3205,19486.0
2016-05-24 13:20:00,77.66,77.66,77.59,77.64,12981.0,72.3205,72.3205,72.2553,72.3019,12981.0
2016-05-24 13:25:00,77.62,77.81,77.62,77.68,49712.0,72.2832,72.4602,72.2832,72.3391,49712.0
2016-05-24 13:30:00,77.67,77.7,77.63,77.63,15214.0,72.3298,72.3577,72.2926,72.2926,15214.0
2016-05-24 13:35:00,77.62,77.69,77.58,77.66,18665.0,72.2832,72.3484,72.246,72.3205,18665.0
2016-05-24 13:40:00,77.67,77.67,77.56,77.63,15937.0,72.3298,72.3298,72.2274,72.2926,15937.0
2016-05-24 13:45:00,77.62,77.67,77.59,77.66,7096.0,72.2832,72.3298,72.2553,72.3205,7096.0
2016-05-24 13:50:00,77.66,77.67,77.59,77.61,23792.0,72.3205,72.3298,72.2553,72.2739,23792.0
2016-05-24 13:55:00,77.61,77.61,77.55,77.57,9196.0,72.2739,72.2739,72.2181,72.2367,9196.0
2016-05-24 14:00:00,77.56,77.62,77.55,77.59,19460.0,72.2274,72.2832,72.2181,72.2553,19460.0
2016-05-24 14:05:00,77.6,77.63,77.56,77.63,16537.0,72.2646,72.2926,72.2274,72.2926,16537.0
2016-05-24 14:10:00,77.63,77.76,77.63,77.75,14876.0,72.2926,72.4136,72.2926,72.4043,14876.0
2016-05-24 14:15:00,77.73,77.76,77.66,77.7,16597.0,72.3857,72.4136,72.3205,72.3577,16597.0
2016-05-24 14:20:00,77.69,77.75,77.63,77.73,14702.0,72.3484,72.4043,72.2926,72.3857,14702.0
2016-05-24 14:25:00,77.74,77.74,77.68,77.71,16144.0,72.395,72.395,72.3391,72.3671,16144.0
2016-05-24 14:30:00,77.71,77.74,77.62,77.69,30492.0,72.3671,72.395,72.2832,72.3484,30492.0
2016-05-24 14:35:00,77.69,77.69,77.6,77.62,15937.0,72.3484,72.3484,72.2646,72.2832,15937.0
2016-05-24 14:40:00,77.62,77.69,77.56,77.56,23985.0,72.2832,72.3484,72.2274,72.2274,23985.0
2016-05-24 14:45:00,77.56,77.67,77.56,77.65,29795.0,72.2274,72.3298,72.2274,72.3112,29795.0
2016-05-24 14:50:00,77.65,77.73,77.65,77.7,14851.0,72.3112,72.3857,72.3112,72.3577,14851.0
2016-05-24 14:55:00,77.71,77.73,77.65,77.66,25737.0,72.3671,72.3857,72.3112,72.3205,25737.0
2016-05-24 15:00:00,77.65,77.69,77.61,77.68,26867.0,72.3112,72.3484,72.2739,72.3391,26867.0
2016-05-24 15:05:00,77.68,77.71,77.67,77.7,15280.0,72.3391,72.3671,72.3298,72.3577,15280.0
2016-05-24 15:10:00,77.7,77.78,77.7,77.78,29126.0,72.3577,72.4322,72.3577,72.4322,29126.0
2016-05-24 15:15:00,77.79,77.92,77.79,77.91,29300.0,72.4416,72.5626,72.4416,72.5533,29300.0
2016-05-24 15:20:00,77.91,77.91,77.82,77.86,30666.0,72.5533,72.5533,72.4695,72.5067,30666.0
2016-05-24 15:25:00,77.85,77.87,77.7,77.73,41348.0,72.4974,72.5161,72.3577,72.3857,41348.0
2016-05-24 15:30:00,77.73,77.74,77.65,77.67,60238.0,72.3857,72.395,72.3112,72.3298,60238.0
2016-05-24 15:35:00,77.67,77.69,77.64,77.64,35746.0,72.3298,72.3484,72.3019,72.3019,35746.0
2016-05-24 15:40:00,77.64,77.66,77.56,77.59,57575.0,72.3019,72.3205,72.2274,72.2553,57575.0
2016-05-24 15:45:00,77.59,77.67,77.59,77.63,44554.0,72.2553,72.3298,72.2553,72.2926,44554.0
2016-05-24 15:50:00,77.62,77.64,77.58,77.58,57117.0,72.2832,72.3019,72.246,72.246,57117.0
2016-05-24 15:55:00,77.59,77.59,77.53,77.55,104611.0,72.2553,72.2553,72.1994,72.2181,104611.0
2016-05-25 09:30:00,77.61,77.99,77.61,77.98,24763.0,72.2739,72.6278,72.2739,72.6185,24763.0
2016-05-25 09:35:00,77.97,78.1,77.8,78.1,69997.0,72.6092,72.7302,72.4509,72.7302,69997.0
2016-05-25 09:40:00,78.06,78.34,78.06,78.34,68595.0,72.693,72.9537,72.693,72.9537,68595.0
2016-05-25 09:45:00,78.31,78.37,78.11,78.22,14728.0,72.9258,72.9817,72.7396,72.842,14728.0
2016-05-25 09:50:00,78.26,78.28,78.03,78.1,21432.0,72.8792,72.8979,72.6651,72.7302,21432.0
2016-05-25 09:55:00,78.09,78.11,77.91,77.93,21819.0,72.7209,72.7396,72.5533,72.5719,21819.0
2016-05-25 10:00:00,77.95,78.04,77.88,77.98,15964.0,72.5906,72.6744,72.5254,72.6185,15964.0
2016-05-25 10:05:00,77.98,78.04,77.95,77.97,31874.0,72.6185,72.6744,72.5906,72.6092,31874.0
2016-05-25 10:10:00,77.98,78.48,77.97,78.41,62458.0,72.6185,73.0841,72.6092,73.0189,62458.0
2016-05-25 10:15:00,78.41,78.45,78.28,78.31,17497.0,73.0189,73.0562,72.8979,72.9258,17497.0
2016-05-25 10:20:00,78.31,78.34,78.2,78.34,22595.0,72.9258,72.9537,72.8234,72.9537,22595.0
2016-05-25 10:25:00,78.34,78.34,78.22,78.27,20927.0,72.9537,72.9537,72.842,72.8885,20927.0
2016-05-25 10:30:00,78.28,78.3,78.14,78.17,21771.0,72.8979,72.9165,72.7675,72.7954,21771.0
2016-05-25 10:35:00,78.17,78.24,78.13,78.23,16502.0,72.7954,72.8606,72.7582,72.8513,16502.0
2016-05-25 10:40:00,78.24,78.29,78.18,78.26,9099.0,72.8606,72.9072,72.8047,72.8792,9099.0
2016-05-25 10:45:00,78.27,78.34,78.23,78.34,10452.0,72.8885,72.9537,72.8513,72.9537,10452.0
2016-05-25 10:50:00,78.35,78.35,78.2,78.25,8810.0,72.963,72.963,72.8234,72.8699,8810.0
2016-05-25 10:55:00,78.25,78.25,78.07,78.11,10714.0,72.8699,72.8699,72.7023,72.7396,10714.0
2016-05-25 11:00:00,78.11,78.31,78.11,78.29,11445.0,72.7396,72.9258,72.7396,72.9072,11445.0
2016-05-25 11:05:00,78.28,78.3,78.11,78.15,12483.0,72.8979,72.9165,72.7396,72.7768,12483.0
2016-05-25 11:10:00,78.14,78.26,78.13,78.22,5158.0,72.7675,72.8792,72.7582,72.842,5158.0
2016-05-25 11:15:00,78.22,78.27,78.11,78.13,10128.0,72.842,72.8885,72.7396,72.7582,10128.0
2016-05-25 11:20:00,78.13,78.14,78.06,78.07,6788.0,72.7582,72.7675,72.693,72.7023,6788.0
2016-05-25 11:25:00,78.06,78.17,78.05,78.16,10004.0,72.693,72.7954,72.6837,72.7861,10004.0
2016-05-25 11:30:00,78.16,78.19,78.12,78.13,26475.0,72.7861,72.814,72.7489,72.7582,26475.0
2016-05-25 11:35:00,78.13,78.14,78.05,78.08,31192.0,72.7582,72.7675,72.6837,72.7116,31192.0
2016-05-25 11:40:00,78.09,78.21,78.09,78.21,5679.0,72.7209,72.8327,72.7209,72.8327,5679.0
2016-05-25 11:45:00,78.2,78.28,78.17,78.25,7281.0,72.8234,72.8979,72.7954,72.8699,7281.0
2016-05-25 11:50:00,78.23,78.3,78.21,78.28,6385.0,72.8513,72.9165,72.8327,72.8979,6385.0
2016-05-25 11:55:00,78.26,78.31,78.23,78.23,7962.0,72.8792,72.9258,72.8513,72.8513,7962.0
2016-05-25 12:00:00,78.24,78.27,78.15,78.16,9270.0,72.8606,72.8885,72.7768,72.7861,9270.0
2016-05-25 12:05:00,78.15,78.22,78.14,78.19,8745.0,72.7768,72.842,72.7675,72.814,8745.0
2016-05-25 12:10:00,78.19,78.26,78.15,78.18,7930.0,72.814,72.8792,72.7768,72.8047,7930.0
2016-05-25 12:15:00,78.16,78.18,78.09,78.1,7410.0,72.7861,72.8047,72.7209,72.7302,7410.0
2016-05-25 12:20:00,78.1,78.15,78.08,78.1,7258.0,72.7302,72.7768,72.7116,72.7302,7258.0
2016-05-25 12:25:00,78.11,78.17,78.09,78.1,8188.0,72.7396,72.7954,72.7209,72.7302,8188.0
2016-05-25 12:30:00,78.09,78.24,78.09,78.24,61612.0,72.7209,72.8606,72.7209,72.8606,61612.0
2016-05-25 12:35:00,78.26,78.35,78.26,78.31,19548.0,72.8792,72.963,72.8792,72.9258,19548.0
2016-05-25 12:40:00,78.3,78.32,78.25,78.25,9652.0,72.9165,72.9351,72.8699,72.8699,9652.0
2016-05-25 12:45:00,78.24,78.29,78.23,78.29,19331.0,72.8606,72.9072,72.8513,72.9072,19331.0
2016-05-25 12:50:00,78.28,78.28,78.15,78.18,8532.0,72.8979,72.8979,72.7768,72.8047,8532.0
2016-05-25 12:55:00,78.17,78.19,78.15,78.16,7858.0,72.7954,72.814,72.7768,72.7861,7858.0
2016-05-25 13:00:00,78.16,78.19,78.14,78.16,8163.0,72.7861,72.814,72.7675,72.7861,8163.0
2016-05-25 13:05:00,78.17,78.22,78.15,78.21,7776.0,72.7954,72.842,72.7768,72.8327,7776.0
2016-05-25 13:10:00,78.21,78.26,78.16,78.17,17881.0,72.8327,72.8792,72.7861,72.7954,17881.0
2016-05-25 13:15:00,78.19,78.22,78.14,78.15,7291.0,72.814,72.842,72.7675,72.7768,7291.0
2016-05-25 13:20:00,78.14,78.17,78.11,78.16,17183.0,72.7675,72.7954,72.7396,72.7861,17183.0
2016-05-25 13:25:00,78.15,78.17,78.11,78.11,8050.0,72.7768,72.7954,72.7396,72.7396,8050.0
2016-05-25 13:30:00,78.11,78.18,78.11,78.12,15063.0,72.7396,72.8047,72.7396,72.7489,15063.0
2016-05-25 13:35:00,78.13,78.15,78.05,78.05,6001.0,72.7582,72.7768,72.6837,72.6837,6001.0
2016-05-25 13:40:00,78.06,78.11,78.05,78.08,8860.0,72.693,72.7396,72.6837,72.7116,8860.0
2016-05-25 13:45:00,78.08,78.14,78.07,78.08,7751.0,72.7116,72.7675,72.7023,72.7116,7751.0
2016-05-25 13:50:00,78.08,78.11,78.06,78.1,7405.0,72.7116,72.7396,72.693,72.7302,7405.0
2016-05-25 13:55:00,78.1,78.13,78.01,78.05,11677.0,72.7302,72.7582,72.6464,72.6837,11677.0
2016-05-25 14:00:00,78.05,78.06,77.95,77.95,11108.0,72.6837,72.693,72.5906,72.5906,11108.0
2016-05-25 14:05:00,77.96,77.97,77.92,77.94,8694.0,72.5999,72.6092,72.5626,72.5812,8694.0
2016-05-25 14:10:00,77.94,77.98,77.91,77.91,11490.0,72.5812,72.6185,72.5533,72.5533,11490.0
2016-05-25 14:15:00,77.91,77.97,77.91,77.97,19966.0,72.5533,72.6092,72.5533,72.6092,19966.0
2016-05-25 14:20:00,77.96,77.96,77.85,77.9,12410.0,72.5999,72.5999,72.4974,72.544,12410.0
2016-05-25 14:25:00,77.9,77.91,77.85,77.86,9537.0,72.544,72.5533,72.4974,72.5067,9537.0
2016-05-25 14:30:00,77.84,77.9,77.83,77.89,16062.0,72.4881,72.544,72.4788,72.5347,16062.0
2016-05-25 14:35:00,77.9,77.9,77.78,77.78,8876.0,72.544,72.544,72.4322,72.4322,8876.0
2016-05-25 14:40:00,77.77,77.84,77.76,77.82,14756.0,72.4229,72.4881,72.4136,72.4695,14756.0
2016-05-25 14:45:00,77.83,77.87,77.75,77.75,19504.0,72.4788,72.5161,72.4043,72.4043,19504.0
2016-05-25 14:50:00,77.75,77.76,77.69,77.74,22362.0,72.4043,72.4136,72.3484,72.395,22362.0
2016-05-25 14:55:00,77.74,77.74,77.63,77.66,13952.0,72.395,72.395,72.2926,72.3205,13952.0
2016-05-25 15:00:00,77.65,77.69,77.64,77.64,21970.0,72.3112,72.3484,72.3019,72.3019,21970.0
2016-05-25 15:05:00,77.63,77.71,77.62,77.71,14570.0,72.2926,72.3671,72.2832,72.3671,14570.0
2016-05-25 15:10:00,77.72,77.73,77.63,77.67,20842.0,72.3764,72.3857,72.2926,72.3298,20842.0
2016-05-25 15:15:00,77.68,77.72,77.66,77.72,32709.0,72.3391,72.3764,72.3205,72.3764,32709.0
2016-05-25 15:20:00,77.73,77.77,77.71,77.73,38169.0,72.3857,72.4229,72.3671,72.3857,38169.0
2016-05-25 15:25:00,77.74,77.87,77.71,77.87,41232.0,72.395,72.5161,72.3671,72.5161,41232.0
2016-05-25 15:30:00,77.85,77.88,77.82,77.82,25819.0,72.4974,72.5254,72.4695,72.4695,25819.0
2016-05-25 15:35:00,77.82,77.83,77.79,77.79,30898.0,72.4695,72.4788,72.4416,72.4416,30898.0
2016-05-25 15:40:00,77.79,77.81,77.73,77.79,40958.0,72.4416,72.4602,72.3857,72.4416,40958.0
2016-05-25 15:45:00,77.79,77.8,77.71,77.71,72760.0,72.4416,72.4509,72.3671,72.3671,72760.0
2016-05-25 15:50:00,77.72,77.73,77.65,77.67,71318.0,72.3764,72.3857,72.3112,72.3298,71318.0
2016-05-25 15:55:00,77.67,77.77,77.66,77.71,146027.0,72.3298,72.4229,72.3205,72.3671,146027.0
2016-05-26 09:30:00,77.75,77.88,77.67,77.68,18762.0,72.4043,72.5254,72.3298,72.3391,18762.0
2016-05-26 09:35:00,77.67,77.69,77.17,77.5,27874.0,72.3298,72.3484,71.8642,72.1715,27874.0
2016-05-26 09:40:00,77.44,77.51,77.33,77.39,11492.0,72.1156,72.1808,72.0132,72.0691,11492.0
2016-05-26 09:45:00,77.4,77.5,77.29,77.48,32821.0,72.0784,72.1715,71.9759,72.1529,32821.0
2016-05-26 09:50:00,77.51,77.52,77.32,77.36,13471.0,72.1808,72.1901,72.0039,72.0411,13471.0
2016-05-26 09:55:00,77.37,77.44,77.29,77.36,23668.0,72.0504,72.1156,71.9759,72.0411,23668.0
2016-05-26 10:00:00,77.36,77.51,77.31,77.49,24384.0,72.0411,72.1808,71.9946,72.1622,24384.0
2016-05-26 10:05:00,77.46,77.54,77.29,77.36,27296.0,72.1342,72.2087,71.9759,72.0411,27296.0
2016-05-26 10:10:00,77.35,77.43,77.26,77.33,13543.0,72.0318,72.1063,71.948,72.0132,13543.0
2016-05-26 10:15:00,77.36,77.45,77.3,77.41,8590.0,72.0411,72.1249,71.9852,72.0877,8590.0
2016-05-26 10:20:00,77.43,77.48,77.35,77.38,13741.0,72.1063,72.1529,72.0318,72.0597,13741.0
2016-05-26 10:25:00,77.4,77.42,77.24,77.31,11301.0,72.0784,72.097,71.9294,71.9946,11301.0
2016-05-26 10:30:00,77.31,77.4,77.31,77.31,12268.0,71.9946,72.0784,71.9946,71.9946,12268.0
2016-05-26 10:35:00,77.29,77.37,77.26,77.3,14685.0,71.9759,72.0504,71.948,71.9852,14685.0
2016-05-26 10:40:00,77.29,77.32,77.22,77.25,11162.0,71.9759,72.0039,71.9107,71.9387,11162.0
2016-05-26 10:45:00,77.27,77.27,77.15,77.18,12870.0,71.9573,71.9573,71.8456,71.8735,12870.0
2016-05-26 10:50:00,77.19,77.2,77.13,77.16,16915.0,71.8828,71.8921,71.8269,71.8549,16915.0
2016-05-26 10:55:00,77.15,77.16,77.04,77.06,18696.0,71.8456,71.8549,71.7431,71.7617,18696.0
2016-05-26 11:00:00,77.04,77.07,76.92,76.92,23523.0,71.7431,71.7711,71.6314,71.6314,23523.0
2016-05-26 11:05:00,76.91,77.01,76.89,77.01,10961.0,71.6221,71.7152,71.6034,71.7152,10961.0
2016-05-26 11:10:00,77.03,77.04,76.92,77.0,11302.0,71.7338,71.7431,71.6314,71.7059,11302.0
2016-05-26 11:15:00,76.98,76.98,76.92,76.94,8482.0,71.6872,71.6872,71.6314,71.65,8482.0
2016-05-26 11:20:00,76.95,77.08,76.94,77.08,13972.0,71.6593,71.7804,71.65,71.7804,13972.0
2016-05-26 11:25:00,77.09,77.09,77.0,77.02,10043.0,71.7897,71.7897,71.7059,71.7245,10043.0
2016-05-26 11:30:00,77.02,77.02,76.92,76.96,10753.0,71.7245,71.7245,71.6314,71.6686,10753.0
2016-05-26 11:35:00,77.0,77.03,76.97,76.99,8358.0,71.7059,71.7338,71.6779,71.6966,8358.0
2016-05-26 11:40:00,77.01,77.08,76.99,77.05,24368.0,71.7152,71.7804,71.6966,71.7524,24368.0
2016-05-26 11:45:00,77.05,77.07,76.95,76.97,11487.0,71.7524,71.7711,71.6593,71.6779,11487.0
2016-05-26 11:50:00,76.97,77.04,76.96,77.03,6601.0,71.6779,71.7431,71.6686,71.7338,6601.0
2016-05-26 11:55:00,77.04,77.07,76.99,77.01,7148.0,71.7431,71.7711,71.6966,71.7152,7148.0
2016-05-26 12:00:00,77.0,77.09,77.0,77.05,15938.0,71.7059,71.7897,71.7059,71.7524,15938.0
2016-05-26 12:05:00,77.05,77.19,77.05,77.19,33818.0,71.7524,71.8828,71.7524,71.8828,33818.0
2016-05-26 12:10:00,77.17,77.25,77.16,77.2,6425.0,71.8642,71.9387,71.8549,71.8921,6425.0
2016-05-26 12:15:00,77.18,77.2,77.11,77.14,9500.0,71.8735,71.8921,71.8083,71.8362,9500.0
2016-05-26 12:20:00,77.14,77.17,77.14,77.17,6794.0,71.8362,71.8642,71.8362,71.8642,6794.0
2016-05-26 12:25:00,77.16,77.18,77.09,77.09,11391.0,71.8549,71.8735,71.7897,71.7897,11391.0
2016-05-26 12:30:00,77.08,77.18,77.07,77.16,7939.0,71.7804,71.8735,71.7711,71.8549,7939.0
2016-05-26 12:35:00,77.18,77.21,77.16,77.17,6560.0,71.8735,71.9014,71.8549,71.8642,6560.0
2016-05-26 12:40:00,77.16,77.16,77.06,77.07,6202.0,71.8549,71.8549,71.7617,71.7711,6202.0
2016-05-26 12:45:00,77.07,77.17,77.06,77.1,15188.0,71.7711,71.8642,71.7617,71.799,15188.0
2016-05-26 12:50:00,77.1,77.17,77.09,77.11,6610.0,71.799,71.8642,71.7897,71.8083,6610.0
2016-05-26 12:55:00,77.11,77.11,77.02,77.09,4110.0,71.8083,71.8083,71.7245,71.7897,4110.0
2016-05-26 13:00:00,77.08,77.09,76.99,77.01,5719.0,71.7804,71.7897,71.6966,71.7152,5719.0
2016-05-26 13:05:00,77.01,77.03,76.97,77.02,8197.0,71.7152,71.7338,71.6779,71.7245,8197.0
2016-05-26 13:10:00,77.04,77.07,77.02,77.05,8849.0,71.7431,71.7711,71.7245,71.7524,8849.0
2016-05-26 13:15:00,77.06,77.11,77.06,77.08,11803.0,71.7617,71.8083,71.7617,71.7804,11803.0
2016-05-26 13:20:00,77.06,77.1,77.03,77.09,9250.0,71.7617,71.799,71.7338,71.7897,9250.0
2016-05-26 13:25:00,77.09,77.11,77.06,77.07,7247.0,71.7897,71.8083,71.7617,71.7711,7247.0
2016-05-26 13:30:00,77.07,77.16,77.04,77.12,24015.0,71.7711,71.8549,71.7431,71.8176,24015.0
2016-05-26 13:35:00,77.13,77.24,77.1,77.24,24195.0,71.8269,71.9294,71.799,71.9294,24195.0
2016-05-26 13:40:00,77.24,77.32,77.2,77.3,17853.0,71.9294,72.0039,71.8921,71.9852,17853.0
2016-05-26 13:45:00,77.29,77.29,77.18,77.18,10308.0,71.9759,71.9759,71.8735,71.8735,10308.0
2016-05-26 13:50:00,77.18,77.23,77.16,77.22,5802.0,71.8735,71.9201,71.8549,71.9107,5802.0
2016-05-26 13:55:00,77.22,77.26,77.18,77.23,9508.0,71.9107,71.948,71.8735,71.9201,9508.0
2016-05-26 14:00:00,77.23,77.25,77.19,77.21,7444.0,71.9201,71.9387,71.8828,71.9014,7444.0
2016-05-26 14:05:00,77.2,77.21,77.15,77.16,6636.0,71.8921,71.9014,71.8456,71.8549,6636.0
2016-05-26 14:10:00,77.17,77.18,77.14,77.18,8129.0,71.8642,71.8735,71.8362,71.8735,8129.0
2016-05-26 14:15:00,77.18,77.21,77.15,77.2,8602.0,71.8735,71.9014,71.8456,71.8921,8602.0
2016-05-26 14:20:00,77.19,77.2,77.14,77.18,6802.0,71.8828,71.8921,71.8362,71.8735,6802.0
2016-05-26 14:25:00,77.18,77.21,77.12,77.15,8909.0,71.8735,71.9014,71.8176,71.8456,8909.0
2016-05-26 14:30:00,77.16,77.19,77.13,77.18,10518.0,71.8549,71.8828,71.8269,71.8735,10518.0
2016-05-26 14:35:00,77.17,77.17,77.06,77.09,8526.0,71.8642,71.8642,71.7617,71.7897,8526.0
2016-05-26 14:40:00,77.1,77.16,77.08,77.16,9433.0,71.799,71.8549,71.7804,71.8549,9433.0
2016-05-26 14:45:00,77.16,77.17,77.11,77.13,10791.0,71.8549,71.8642,71.8083,71.8269,10791.0
2016-05-26 14:50:00,77.11,77.13,77.08,77.1,13403.0,71.8083,71.8269,71.7804,71.799,13403.0
2016-05-26 14:55:00,77.11,77.16,77.08,77.08,18035.0,71.8083,71.8549,71.7804,71.7804,18035.0
2016-05-26 15:00:00,77.1,77.15,77.1,77.13,17850.0,71.799,71.8456,71.799,71.8269,17850.0
2016-05-26 15:05:00,77.12,77.24,77.12,77.16,41852.0,71.8176,71.9294,71.8176,71.8549,41852.0
2016-05-26 15:10:00,77.17,77.21,77.16,77.19,17001.0,71.8642,71.9014,71.8549,71.8828,17001.0
2016-05-26 15:15:00,77.18,77.19,77.14,77.18,14805.0,71.8735,71.8828,71.8362,71.8735,14805.0
2016-05-26 15:20:00,77.18,77.23,77.15,77.23,11537.0,71.8735,71.9201,71.8456,71.9201,11537.0
2016-05-26 15:25:00,77.21,77.27,77.2,77.22,10387.0,71.9014,71.9573,71.8921,71.9107,10387.0
2016-05-26 15:30:00,77.22,77.25,77.2,77.22,14320.0,71.9107,71.9387,71.8921,71.9107,14320.0
2016-05-26 15:35:00,77.23,77.23,77.16,77.16,14129.0,71.9201,71.9201,71.8549,71.8549,14129.0
2016-05-26 15:40:00,77.17,77.24,77.16,77.22,15791.0,71.8642,71.9294,71.8549,71.9107,15791.0
2016-05-26 15:45:00,77.21,77.27,77.2,77.27,25025.0,71.9014,71.9573,71.8921,71.9573,25025.0
2016-05-26 15:50:00,77.26,77.26,77.17,77.19,28944.0,71.948,71.948,71.8642,71.8828,28944.0
2016-05-26 15:55:00,77.18,77.22,77.17,77.19,50049.0,71.8735,71.9107,71.8642,71.8828,50049.0
2016-05-27 09:30:00,77.29,77.62,77.29,77.5,14971.0,71.9759,72.2832,71.9759,72.1715,14971.0
2016-05-27 09:35:00,77.51,77.7,77.5,77.62,9501.0,72.1808,72.3577,72.1715,72.2832,9501.0
2016-05-27 09:40:00,77.62,77.66,77.51,77.51,5044.0,72.2832,72.3205,72.1808,72.1808,5044.0
2016-05-27 09:45:00,77.56,77.86,77.56,77.76,15607.0,72.2274,72.5067,72.2274,72.4136,15607.0
2016-05-27 09:50:00,77.68,77.71,77.62,77.68,6378.0,72.3391,72.3671,72.2832,72.3391,6378.0
2016-05-27 09:55:00,77.64,77.68,77.5,77.68,11876.0,72.3019,72.3391,72.1715,72.3391,11876.0
2016-05-27 10:00:00,77.69,77.82,77.62,77.82,7472.0,72.3484,72.4695,72.2832,72.4695,7472.0
2016-05-27 10:05:00,77.79,77.91,77.64,77.91,10853.0,72.4416,72.5533,72.3019,72.5533,10853.0
2016-05-27 10:10:00,77.89,78.2,77.89,78.18,23764.0,72.5347,72.8234,72.5347,72.8047,23764.0
2016-05-27 10:15:00,78.18,78.21,77.9,78.06,23455.0,72.8047,72.8327,72.544,72.693,23455.0
2016-05-27 10:20:00,78.07,78.23,78.04,78.11,13807.0,72.7023,72.8513,72.6744,72.7396,13807.0
2016-05-27 10:25:00,78.12,78.24,78.11,78.21,11313.0,72.7489,72.8606,72.7396,72.8327,11313.0
2016-05-27 10:30:00,78.22,78.24,78.17,78.19,8821.0,72.842,72.8606,72.7954,72.814,8821.0
2016-05-27 10:35:00,78.17,78.22,78.14,78.15,10180.0,72.7954,72.842,72.7675,72.7768,10180.0
2016-05-27 10:40:00,78.14,78.17,78.07,78.11,4800.0,72.7675,72.7954,72.7023,72.7396,4800.0
2016-05-27 10:45:00,78.12,78.13,78.04,78.05,10667.0,72.7489,72.7582,72.6744,72.6837,10667.0
2016-05-27 10:50:00,78.06,78.06,78.03,78.04,15863.0,72.693,72.693,72.6651,72.6744,15863.0
2016-05-27 10:55:00,78.04,78.05,78.0,78.0,17327.0,72.6744,72.6837,72.6371,72.6371,17327.0
2016-05-27 11:00:00,78.0,78.02,77.96,77.96,29490.0,72.6371,72.6557,72.5999,72.5999,29490.0
2016-05-27 11:05:00,77.96,78.01,77.96,77.96,12193.0,72.5999,72.6464,72.5999,72.5999,12193.0
2016-05-27 11:10:00,77.97,77.98,77.96,77.97,17286.0,72.6092,72.6185,72.5999,72.6092,17286.0
2016-05-27 11:15:00,77.97,78.05,77.92,78.0,45515.0,72.6092,72.6837,72.5626,72.6371,45515.0
2016-05-27 11:20:00,78.0,78.12,77.99,78.1,10561.0,72.6371,72.7489,72.6278,72.7302,10561.0
2016-05-27 11:25:00,78.09,78.14,78.05,78.08,6531.0,72.7209,72.7675,72.6837,72.7116,6531.0
2016-05-27 11:30:00,78.1,78.14,78.07,78.11,7854.0,72.7302,72.7675,72.7023,72.7396,7854.0
2016-05-27 11:35:00,78.12,78.16,78.1,78.13,33802.0,72.7489,72.7861,72.7302,72.7582,33802.0
2016-05-27 11:40:00,78.14,78.17,78.13,78.15,12635.0,72.7675,72.7954,72.7582,72.7768,12635.0
2016-05-27 11:45:00,78.15,78.17,78.1,78.12,6361.0,72.7768,72.7954,72.7302,72.7489,6361.0
2016-05-27 11:50:00,78.13,78.14,78.11,78.14,7936.0,72.7582,72.7675,72.7396,72.7675,7936.0
2016-05-27 11:55:00,78.14,78.15,78.1,78.11,16406.0,72.7675,72.7768,72.7302,72.7396,16406.0
2016-05-27 12:00:00,78.11,78.14,78.09,78.09,15065.0,72.7396,72.7675,72.7209,72.7209,15065.0
2016-05-27 12:05:00,78.09,78.1,78.05,78.05,10507.0,72.7209,72.7302,72.6837,72.6837,10507.0
2016-05-27 12:10:00,78.04,78.06,78.02,78.04,8442.0,72.6744,72.693,72.6557,72.6744,8442.0
2016-05-27 12:15:00,78.03,78.03,77.99,78.02,11305.0,72.6651,72.6651,72.6278,72.6557,11305.0
2016-05-27 12:20:00,78.02,78.02,77.85,77.85,11795.0,72.6557,72.6557,72.4974,72.4974,11795.0
2016-05-27 12:25:00,77.84,77.86,77.82,77.85,8367.0,72.4881,72.5067,72.4695,72.4974,8367.0
2016-05-27 12:30:00,77.85,77.87,77.79,77.79,11818.0,72.4974,72.5161,72.4416,72.4416,11818.0
2016-05-27 12:35:00,77.8,77.8,77.66,77.7,11827.0,72.4509,72.4509,72.3205,72.3577,11827.0
2016-05-27 12:40:00,77.7,77.7,77.61,77.62,7644.0,72.3577,72.3577,72.2739,72.2832,7644.0
2016-05-27 12:45:00,77.62,77.66,77.62,77.64,5258.0,72.2832,72.3205,72.2832,72.3019,5258.0
2016-05-27 12:50:00,77.65,77.65,77.56,77.57,9144.0,72.3112,72.3112,72.2274,72.2367,9144.0
2016-05-27 12:55:00,77.56,77.6,77.55,77.59,6607.0,72.2274,72.2646,72.2181,72.2553,6607.0
2016-05-27 13:00:00,77.58,77.62,77.55,77.57,9163.0,72.246,72.2832,72.2181,72.2367,9163.0
2016-05-27 13:05:00,77.58,77.6,77.54,77.55,7614.0,72.246,72.2646,72.2087,72.2181,7614.0
2016-05-27 13:10:00,77.53,77.56,77.53,77.53,4354.0,72.1994,72.2274,72.1994,72.1994,4354.0
2016-05-27 13:15:00,77.53,77.54,77.49,77.52,9707.0,72.1994,72.2087,72.1622,72.1901,9707.0
2016-05-27 13:20:00,77.52,77.54,77.42,77.42,5303.0,72.1901,72.2087,72.097,72.097,5303.0
2016-05-27 13:25:00,77.42,77.45,77.36,77.4,11527.0,72.097,72.1249,72.0411,72.0784,11527.0
2016-05-27 13:30:00,77.41,77.43,77.34,77.34,8900.0,72.0877,72.1063,72.0225,72.0225,8900.0
2016-05-27 13:35:00,77.35,77.39,77.25,77.25,14458.0,72.0318,72.0691,71.9387,71.9387,14458.0
2016-05-27 13:40:00,77.23,77.44,77.23,77.42,13250.0,71.9201,72.1156,71.9201,72.097,13250.0
2016-05-27 13:45:00,77.43,77.48,77.4,77.47,9187.0,72.1063,72.1529,72.0784,72.1436,9187.0
2016-05-27 13:50:00,77.45,77.47,77.27,77.33,8995.0,72.1249,72.1436,71.9573,72.0132,8995.0
2016-05-27 13:55:00,77.34,77.43,77.3,77.41,8870.0,72.0225,72.1063,71.9852,72.0877,8870.0
2016-05-27 14:00:00,77.4,77.41,77.34,77.38,8610.0,72.0784,72.0877,72.0225,72.0597,8610.0
2016-05-27 14:05:00,77.37,77.42,77.35,77.37,8215.0,72.0504,72.097,72.0318,72.0504,8215.0
2016-05-27 14:10:00,77.36,77.47,77.35,77.42,10035.0,72.0411,72.1436,72.0318,72.097,10035.0
2016-05-27 14:15:00,77.43,77.48,77.42,77.48,8760.0,72.1063,72.1529,72.097,72.1529,8760.0
2016-05-27 14:20:00,77.46,77.49,77.45,77.49,2852.0,72.1342,72.1622,72.1249,72.1622,2852.0
2016-05-27 14:25:00,77.49,77.53,77.48,77.48,10537.0,72.1622,72.1994,72.1529,72.1529,10537.0
2016-05-27 14:30:00,77.48,77.5,77.41,77.41,12330.0,72.1529,72.1715,72.0877,72.0877,12330.0
2016-05-27 14:35:00,77.4,77.43,77.35,77.4,22826.0,72.0784,72.1063,72.0318,72.0784,22826.0
2016-05-27 14:40:00,77.39,77.39,77.35,77.35,14514.0,72.0691,72.0691,72.0318,72.0318,14514.0
2016-05-27 14:45:00,77.35,77.39,77.35,77.38,14386.0,72.0318,72.0691,72.0318,72.0597,14386.0
2016-05-27 14:50:00,77.38,77.43,77.34,77.43,16631.0,72.0597,72.1063,72.0225,72.1063,16631.0
2016-05-27 14:55:00,77.42,77.47,77.42,77.43,5413.0,72.097,72.1436,72.097,72.1063,5413.0
2016-05-27 15:00:00,77.42,77.47,77.37,77.37,11288.0,72.097,72.1436,72.0504,72.0504,11288.0
2016-05-27 15:05:00,77.38,77.38,77.31,77.31,10754.0,72.0597,72.0597,71.9946,71.9946,10754.0
2016-05-27 15:10:00,77.32,77.32,77.2,77.22,9802.0,72.0039,72.0039,71.8921,71.9107,9802.0
2016-05-27 15:15:00,77.22,77.28,77.19,77.27,9748.0,71.9107,71.9666,71.8828,71.9573,9748.0
2016-05-27 15:20:00,77.28,77.28,77.24,77.26,8248.0,71.9666,71.9666,71.9294,71.948,8248.0
2016-05-27 15:25:00,77.26,77.29,77.25,77.25,8421.0,71.948,71.9759,71.9387,71.9387,8421.0
2016-05-27 15:30:00,77.26,77.29,77.21,77.22,14366.0,71.948,71.9759,71.9014,71.9107,14366.0
2016-05-27 15:35:00,77.22,77.35,77.22,77.34,17581.0,71.9107,72.0318,71.9107,72.0225,17581.0
2016-05-27 15:40:00,77.34,77.38,77.3,77.31,17297.0,72.0225,72.0597,71.9852,71.9946,17297.0
2016-05-27 15:45:00,77.31,77.37,77.3,77.33,29324.0,71.9946,72.0504,71.9852,72.0132,29324.0
2016-05-27 15:50:00,77.34,77.37,77.33,77.35,21616.0,72.0225,72.0504,72.0132,72.0318,21616.0
2016-05-27 15:55:00,77.35,77.37,77.29,77.35,61185.0,72.0318,72.0504,71.9759,72.0318,61185.0
2016-05-31 09:30:00,77.5,77.78,77.37,77.5,16104.0,72.1715,72.4322,72.0504,72.1715,16104.0
2016-05-31 09:35:00,77.7,77.7,77.29,77.37,35386.0,72.3577,72.3577,71.9759,72.0504,35386.0
2016-05-31 09:40:00,77.37,77.43,77.26,77.38,12736.0,72.0504,72.1063,71.948,72.0597,12736.0
2016-05-31 09:45:00,77.36,77.57,77.36,77.5,56039.0,72.0411,72.2367,72.0411,72.1715,56039.0
2016-05-31 09:50:00,77.51,77.65,77.34,77.36,17794.0,72.1808,72.3112,72.0225,72.0411,17794.0
2016-05-31 09:55:00,77.37,77.49,77.36,77.44,17537.0,72.0504,72.1622,72.0411,72.1156,17537.0
2016-05-31 10:00:00,77.44,77.71,77.39,77.71,16277.0,72.1156,72.3671,72.0691,72.3671,16277.0
2016-05-31 10:05:00,77.73,77.77,77.66,77.66,8462.0,72.3857,72.4229,72.3205,72.3205,8462.0
2016-05-31 10:10:00,77.66,77.66,77.49,77.49,10784.0,72.3205,72.3205,72.1622,72.1622,10784.0
2016-05-31 10:15:00,77.52,77.7,77.5,77.7,14434.0,72.1901,72.3577,72.1715,72.3577,14434.0
2016-05-31 10:20:00,77.71,77.85,77.69,77.85,15037.0,72.3671,72.4974,72.3484,72.4974,15037.0
2016-05-31 10:25:00,77.84,77.93,77.82,77.91,18623.0,72.4881,72.5719,72.4695,72.5533,18623.0
2016-05-31 10:30:00,77.9,77.94,77.78,77.81,16568.0,72.544,72.5812,72.4322,72.4602,16568.0
2016-05-31 10:35:00,77.79,77.79,77.6,77.63,12806.0,72.4416,72.4416,72.2646,72.2926,12806.0
2016-05-31 10:40:00,77.61,77.7,77.59,77.66,14937.0,72.2739,72.3577,72.2553,72.3205,14937.0
2016-05-31 10:45:00,77.66,77.72,77.62,77.71,10347.0,72.3205,72.3764,72.2832,72.3671,10347.0
2016-05-31 10:50:00,77.71,77.8,77.68,77.78,9210.0,72.3671,72.4509,72.3391,72.4322,9210.0
2016-05-31 10:55:00,77.79,77.79,77.65,77.65,13133.0,72.4416,72.4416,72.3112,72.3112,13133.0
2016-05-31 11:00:00,77.65,77.65,77.57,77.59,20043.0,72.3112,72.3112,72.2367,72.2553,20043.0
2016-05-31 11:05:00,77.59,77.61,77.54,77.56,14179.0,72.2553,72.2739,72.2087,72.2274,14179.0
2016-05-31 11:10:00,77.55,77.58,77.5,77.52,27693.0,72.2181,72.246,72.1715,72.1901,27693.0
2016-05-31 11:15:00,77.51,77.59,77.51,77.59,17432.0,72.1808,72.2553,72.1808,72.2553,17432.0
2016-05-31 11:20:00,77.58,77.68,77.57,77.65,10425.0,72.246,72.3391,72.2367,72.3112,10425.0
2016-05-31 11:25:00,77.66,77.68,77.56,77.61,10227.0,72.3205,72.3391,72.2274,72.2739,10227.0
2016-05-31 11:30:00,77.61,77.61,77.53,77.57,12643.0,72.2739,72.2739,72.1994,72.2367,12643.0
2016-05-31 11:35:00,77.59,77.61,77.55,77.56,11812.0,72.2553,72.2739,72.2181,72.2274,11812.0
2016-05-31 11:40:00,77.57,77.68,77.56,77.67,7044.0,72.2367,72.3391,72.2274,72.3298,7044.0
2016-05-31 11:45:00,77.67,77.67,77.57,77.57,8033.0,72.3298,72.3298,72.2367,72.2367,8033.0
2016-05-31 11:50:00,77.59,77.6,77.55,77.55,11409.0,72.2553,72.2646,72.2181,72.2181,11409.0
2016-05-31 11:55:00,77.55,77.57,77.55,77.55,15849.0,72.2181,72.2367,72.2181,72.2181,15849.0
2016-05-31 12:00:00,77.55,77.55,77.5,77.53,13078.0,72.2181,72.2181,72.1715,72.1994,13078.0
2016-05-31 12:05:00,77.52,77.52,77.47,77.48,24670.0,72.1901,72.1901,72.1436,72.1529,24670.0
2016-05-31 12:10:00,77.48,77.5,77.43,77.49,20310.0,72.1529,72.1715,72.1063,72.1622,20310.0
2016-05-31 12:15:00,77.48,77.48,77.41,77.44,11667.0,72.1529,72.1529,72.0877,72.1156,11667.0
2016-05-31 12:20:00,77.43,77.51,77.43,77.5,11941.0,72.1063,72.1808,72.1063,72.1715,11941.0
2016-05-31 12:25:00,77.51,77.58,77.51,77.52,7749.0,72.1808,72.246,72.1808,72.1901,7749.0
2016-05-31 12:30:00,77.51,77.6,77.51,77.58,8637.0,72.1808,72.2646,72.1808,72.246,8637.0
2016-05-31 12:35:00,77.59,77.6,77.55,77.55,7752.0,72.2553,72.2646,72.2181,72.2181,7752.0
2016-05-31 12:40:00,77.55,77.55,77.49,77.55,9701.0,72.2181,72.2181,72.1622,72.2181,9701.0
2016-05-31 12:45:00,77.54,77.56,77.5,77.5,7759.0,72.2087,72.2274,72.1715,72.1715,7759.0
2016-05-31 12:50:00,77.52,77.59,77.51,77.56,6756.0,72.1901,72.2553,72.1808,72.2274,6756.0
2016-05-31 12:55:00,77.55,77.55,77.51,77.54,4700.0,72.2181,72.2181,72.1808,72.2087,4700.0
2016-05-31 13:00:00,77.53,77.59,77.52,77.56,10256.0,72.1994,72.2553,72.1901,72.2274,10256.0
2016-05-31 13:05:00,77.56,77.57,77.52,77.54,7216.0,72.2274,72.2367,72.1901,72.2087,7216.0
2016-05-31 13:10:00,77.54,77.59,77.54,77.58,8324.0,72.2087,72.2553,72.2087,72.246,8324.0
2016-05-31 13:15:00,77.59,77.6,77.53,77.6,6717.0,72.2553,72.2646,72.1994,72.2646,6717.0
2016-05-31 13:20:00,77.6,77.72,77.6,77.7,9123.0,72.2646,72.3764,72.2646,72.3577,9123.0
2016-05-31 13:25:00,77.71,77.73,77.69,77.69,5621.0,72.3671,72.3857,72.3484,72.3484,5621.0
2016-05-31 13:30:00,77.7,77.71,77.63,77.65,6840.0,72.3577,72.3671,72.2926,72.3112,6840.0
2016-05-31 13:35:00,77.64,77.68,77.63,77.66,9097.0,72.3019,72.3391,72.2926,72.3205,9097.0
2016-05-31 13:40:00,77.66,77.67,77.64,77.65,5901.0,72.3205,72.3298,72.3019,72.3112,5901.0
2016-05-31 13:45:00,77.66,77.73,77.65,77.69,11190.0,72.3205,72.3857,72.3112,72.3484,11190.0
2016-05-31 13:50:00,77.7,77.7,77.67,77.7,5409.0,72.3577,72.3577,72.3298,72.3577,5409.0
2016-05-31 13:55:00,77.7,77.71,77.65,77.68,10218.0,72.3577,72.3671,72.3112,72.3391,10218.0
2016-05-31 14:00:00,77.66,77.66,77.56,77.56,15209.0,72.3205,72.3205,72.2274,72.2274,15209.0
2016-05-31 14:05:00,77.55,77.55,77.49,77.5,16558.0,72.2181,72.2181,72.1622,72.1715,16558.0
2016-05-31 14:10:00,77.52,77.52,77.47,77.48,9619.0,72.1901,72.1901,72.1436,72.1529,9619.0
2016-05-31 14:15:00,77.48,77.53,77.48,77.51,15516.0,72.1529,72.1994,72.1529,72.1808,15516.0
2016-05-31 14:20:00,77.5,77.59,77.49,77.53,19469.0,72.1715,72.2553,72.1622,72.1994,19469.0
2016-05-31 14:25:00,77.54,77.57,77.49,77.57,10064.0,72.2087,72.2367,72.1622,72.2367,10064.0
2016-05-31 14:30:00,77.57,77.57,77.5,77.54,9989.0,72.2367,72.2367,72.1715,72.2087,9989.0
2016-05-31 14:35:00,77.54,77.55,77.49,77.54,11981.0,72.2087,72.2181,72.1622,72.2087,11981.0
2016-05-31 14:40:00,77.53,77.54,77.51,77.52,22037.0,72.1994,72.2087,72.1808,72.1901,22037.0
2016-05-31 14:45:00,77.52,77.53,77.49,77.51,25241.0,72.1901,72.1994,72.1622,72.1808,25241.0
2016-05-31 14:50:00,77.51,77.56,77.5,77.54,15327.0,72.1808,72.2274,72.1715,72.2087,15327.0
2016-05-31 14:55:00,77.53,77.55,77.53,77.53,9869.0,72.1994,72.2181,72.1994,72.1994,9869.0
2016-05-31 15:00:00,77.52,77.56,77.49,77.54,16133.0,72.1901,72.2274,72.1622,72.2087,16133.0
2016-05-31 15:05:00,77.53,77.57,77.5,77.57,12256.0,72.1994,72.2367,72.1715,72.2367,12256.0
2016-05-31 15:10:00,77.58,77.64,77.58,77.62,13501.0,72.246,72.3019,72.246,72.2832,13501.0
2016-05-31 15:15:00,77.63,77.74,77.63,77.73,17854.0,72.2926,72.395,72.2926,72.3857,17854.0
2016-05-31 15:20:00,77.73,77.79,77.72,77.73,16593.0,72.3857,72.4416,72.3764,72.3857,16593.0
2016-05-31 15:25:00,77.73,77.77,77.72,77.76,15921.0,72.3857,72.4229,72.3764,72.4136,15921.0
2016-05-31 15:30:00,77.76,77.85,77.76,77.83,23877.0,72.4136,72.4974,72.4136,72.4788,23877.0
2016-05-31 15:35:00,77.84,77.91,77.82,77.91,25287.0,72.4881,72.5533,72.4695,72.5533,25287.0
2016-05-31 15:40:00,77.9,77.97,77.89,77.97,39529.0,72.544,72.6092,72.5347,72.6092,39529.0
2016-05-31 15:45:00,77.99,78.08,77.97,78.08,80133.0,72.6278,72.7116,72.6092,72.7116,80133.0
2016-05-31 15:50:00,78.07,78.08,78.02,78.05,57099.0,72.7023,72.7116,72.6557,72.6837,57099.0
2016-05-31 15:55:00,78.06,78.11,78.02,78.02,136140.0,72.693,72.7396,72.6557,72.6557,136140.0
2016-06-01 09:30:00,77.65,77.93,77.65,77.91,17963.0,72.3112,72.5719,72.3112,72.5533,17963.0
2016-06-01 09:35:00,77.86,78.04,77.83,78.01,10695.0,72.5067,72.6744,72.4788,72.6464,10695.0
2016-06-01 09:40:00,78.0,78.1,77.98,78.07,18263.0,72.6371,72.7302,72.6185,72.7023,18263.0
2016-06-01 09:45:00,78.1,78.14,77.98,78.1,20699.0,72.7302,72.7675,72.6185,72.7302,20699.0
2016-06-01 09:50:00,78.12,78.24,78.09,78.2,15626.0,72.7489,72.8606,72.7209,72.8234,15626.0
2016-06-01 09:55:00,78.2,78.33,78.09,78.32,19053.0,72.8234,72.9444,72.7209,72.9351,19053.0
2016-06-01 10:00:00,78.33,78.36,78.21,78.3,22205.0,72.9444,72.9724,72.8327,72.9165,22205.0
2016-06-01 10:05:00,78.28,78.42,78.27,78.37,14731.0,72.8979,73.0282,72.8885,72.9817,14731.0
2016-06-01 10:10:00,78.37,78.45,78.31,78.31,14380.0,72.9817,73.0562,72.9258,72.9258,14380.0
2016-06-01 10:15:00,78.31,78.43,78.16,78.16,17271.0,72.9258,73.0375,72.7861,72.7861,17271.0
2016-06-01 10:20:00,78.16,78.23,78.12,78.16,16872.0,72.7861,72.8513,72.7489,72.7861,16872.0
2016-06-01 10:25:00,78.18,78.23,78.12,78.18,21114.0,72.8047,72.8513,72.7489,72.8047,21114.0
2016-06-01 10:30:00,78.19,78.24,78.12,78.2,26401.0,72.814,72.8606,72.7489,72.8234,26401.0
2016-06-01 10:35:00,78.21,78.29,78.18,78.24,14989.0,72.8327,72.9072,72.8047,72.8606,14989.0
2016-06-01 10:40:00,78.24,78.27,78.2,78.21,25357.0,72.8606,72.8885,72.8234,72.8327,25357.0
2016-06-01 10:45:00,78.21,78.29,78.2,78.24,28432.0,72.8327,72.9072,72.8234,72.8606,28432.0
2016-06-01 10:50:00,78.23,78.37,78.22,78.33,20876.0,72.8513,72.9817,72.842,72.9444,20876.0
2016-06-01 10:55:00,78.33,78.35,78.23,78.28,21845.0,72.9444,72.963,72.8513,72.8979,21845.0
2016-06-01 11:00:00,78.28,78.41,78.27,78.36,22565.0,72.8979,73.0189,72.8885,72.9724,22565.0
2016-06-01 11:05:00,78.37,78.44,78.37,78.41,21521.0,72.9817,73.0469,72.9817,73.0189,21521.0
2016-06-01 11:10:00,78.41,78.48,78.38,78.43,25867.0,73.0189,73.0841,72.991,73.0375,25867.0
2016-06-01 11:15:00,78.42,78.46,78.38,78.44,34915.0,73.0282,73.0655,72.991,73.0469,34915.0
2016-06-01 11:20:00,78.45,78.51,78.44,78.48,20890.0,73.0562,73.112,73.0469,73.0841,20890.0
2016-06-01 11:25:00,78.47,78.54,78.38,78.38,43393.0,73.0748,73.14,72.991,72.991,43393.0
2016-06-01 11:30:00,78.38,78.38,78.28,78.32,20713.0,72.991,72.991,72.8979,72.9351,20713.0
2016-06-01 11:35:00,78.32,78.43,78.31,78.43,14938.0,72.9351,73.0375,72.9258,73.0375,14938.0
2016-06-01 11:40:00,78.42,78.51,78.4,78.51,17282.0,73.0282,73.112,73.0096,73.112,17282.0
2016-06-01 11:45:00,78.5,78.61,78.47,78.6,23640.0,73.1027,73.2052,73.0748,73.1959,23640.0
2016-06-01 11:50:00,78.6,78.6,78.55,78.55,14362.0,73.1959,73.1959,73.1493,73.1493,14362.0
2016-06-01 11:55:00,78.54,78.54,78.45,78.45,14792.0,73.14,73.14,73.0562,73.0562,14792.0
2016-06-01 12:00:00,78.47,78.48,78.42,78.46,14224.0,73.0748,73.0841,73.0282,73.0655,14224.0
2016-06-01 12:05:00,78.45,78.48,78.39,78.39,15100.0,73.0562,73.0841,73.0003,73.0003,15100.0
2016-06-01 12:10:00,78.39,78.48,78.37,78.47,12334.0,73.0003,73.0841,72.9817,73.0748,12334.0
2016-06-01 12:15:00,78.48,78.58,78.48,78.52,14554.0,73.0841,73.1772,73.0841,73.1214,14554.0
2016-06-01 12:20:00,78.53,78.6,78.49,78.6,13883.0,73.1307,73.1959,73.0934,73.1959,13883.0
2016-06-01 12:25:00,78.61,78.61,78.5,78.5,12096.0,73.2052,73.2052,73.1027,73.1027,12096.0
2016-06-01 12:30:00,78.51,78.55,78.48,78.53,24821.0,73.112,73.1493,73.0841,73.1307,24821.0
2016-06-01 12:35:00,78.52,78.61,78.51,78.51,19049.0,73.1214,73.2052,73.112,73.112,19049.0
2016-06-01 12:40:00,78.51,78.6,78.51,78.57,13705.0,73.112,73.1959,73.112,73.1679,13705.0
2016-06-01 12:45:00,78.57,78.67,78.57,78.64,17369.0,73.1679,73.261,73.1679,73.2331,17369.0
2016-06-01 12:50:00,78.63,78.72,78.62,78.72,16387.0,73.2238,73.3076,73.2145,73.3076,16387.0
2016-06-01 12:55:00,78.72,78.73,78.67,78.73,14784.0,73.3076,73.3169,73.261,73.3169,14784.0
2016-06-01 13:00:00,78.74,78.74,78.69,78.69,11485.0,73.3262,73.3262,73.2797,73.2797,11485.0
2016-06-01 13:05:00,78.7,78.72,78.68,78.69,9373.0,73.289,73.3076,73.2704,73.2797,9373.0
2016-06-01 13:10:00,78.69,78.71,78.66,78.71,16531.0,73.2797,73.2983,73.2517,73.2983,16531.0
2016-06-01 13:15:00,78.7,78.76,78.68,78.74,26579.0,73.289,73.3449,73.2704,73.3262,26579.0
2016-06-01 13:20:00,78.75,78.79,78.73,78.75,11868.0,73.3355,73.3728,73.3169,73.3355,11868.0
2016-06-01 13:25:00,78.73,78.74,78.64,78.65,13537.0,73.3169,73.3262,73.2331,73.2424,13537.0
2016-06-01 13:30:00,78.65,78.66,78.57,78.63,24368.0,73.2424,73.2517,73.1679,73.2238,24368.0
2016-06-01 13:35:00,78.63,78.65,78.53,78.53,19932.0,73.2238,73.2424,73.1307,73.1307,19932.0
2016-06-01 13:40:00,78.54,78.54,78.44,78.46,21519.0,73.14,73.14,73.0469,73.0655,21519.0
2016-06-01 13:45:00,78.44,78.48,78.44,78.46,15048.0,73.0469,73.0841,73.0469,73.0655,15048.0
2016-06-01 13:50:00,78.46,78.51,78.45,78.49,14350.0,73.0655,73.112,73.0562,73.0934,14350.0
2016-06-01 13:55:00,78.49,78.53,78.45,78.52,12084.0,73.0934,73.1307,73.0562,73.1214,12084.0
2016-06-01 14:00:00,78.53,78.55,78.34,78.36,24484.0,73.1307,73.1493,72.9537,72.9724,24484.0
2016-06-01 14:05:00,78.36,78.38,78.3,78.31,18550.0,72.9724,72.991,72.9165,72.9258,18550.0
2016-06-01 14:10:00,78.3,78.41,78.29,78.41,17217.0,72.9165,73.0189,72.9072,73.0189,17217.0
2016-06-01 14:15:00,78.41,78.52,78.41,78.49,23942.0,73.0189,73.1214,73.0189,73.0934,23942.0
2016-06-01 14:20:00,78.49,78.56,78.49,78.51,19905.0,73.0934,73.1586,73.0934,73.112,19905.0
2016-06-01 14:25:00,78.52,78.54,78.5,78.53,14700.0,73.1214,73.14,73.1027,73.1307,14700.0
2016-06-01 14:30:00,78.52,78.54,78.46,78.48,11622.0,73.1214,73.14,73.0655,73.0841,11622.0
2016-06-01 14:35:00,78.47,78.48,78.43,78.45,41361.0,73.0748,73.0841,73.0375,73.0562,41361.0
2016-06-01 14:40:00,78.45,78.48,78.38,78.43,18770.0,73.0562,73.0841,72.991,73.0375,18770.0
2016-06-01 14:45:00,78.43,78.43,78.38,78.4,12688.0,73.0375,73.0375,72.991,73.0096,12688.0
2016-06-01 14:50:00,78.4,78.4,78.33,78.39,17425.0,73.0096,73.0096,72.9444,73.0003,17425.0
2016-06-01 14:55:00,78.39,78.4,78.35,78.4,14290.0,73.0003,73.0096,72.963,73.0096,14290.0
2016-06-01 15:00:00,78.4,78.45,78.34,78.36,11839.0,73.0096,73.0562,72.9537,72.9724,11839.0
2016-06-01 15:05:00,78.36,78.39,78.33,78.39,23711.0,72.9724,73.0003,72.9444,73.0003,23711.0
2016-06-01 15:10:00,78.38,78.52,78.38,78.48,25092.0,72.991,73.1214,72.991,73.0841,25092.0
2016-06-01 15:15:00,78.47,78.57,78.47,78.56,26433.0,73.0748,73.1679,73.0748,73.1586,26433.0
2016-06-01 15:20:00,78.55,78.67,78.54,78.65,22974.0,73.1493,73.261,73.14,73.2424,22974.0
2016-06-01 15:25:00,78.66,78.67,78.58,78.64,31970.0,73.2517,73.261,73.1772,73.2331,31970.0
2016-06-01 15:30:00,78.65,78.65,78.57,78.6,30843.0,73.2424,73.2424,73.1679,73.1959,30843.0
2016-06-01 15:35:00,78.6,78.63,78.57,78.63,25226.0,73.1959,73.2238,73.1679,73.2238,25226.0
2016-06-01 15:40:00,78.63,78.63,78.56,78.56,26275.0,73.2238,73.2238,73.1586,73.1586,26275.0
2016-06-01 15:45:00,78.56,78.59,78.5,78.59,85615.0,73.1586,73.1865,73.1027,73.1865,85615.0
2016-06-01 15:50:00,78.58,78.59,78.49,78.52,53452.0,73.1772,73.1865,73.0934,73.1214,53452.0
2016-06-01 15:55:00,78.51,78.52,78.38,78.39,178763.0,73.112,73.1214,72.991,73.0003,178763.0
2016-06-02 09:30:00,78.18,78.4,78.0,78.25,27208.0,72.8047,73.0096,72.6371,72.8699,27208.0
2016-06-02 09:35:00,78.23,78.52,78.22,78.31,19418.0,72.8513,73.1214,72.842,72.9258,19418.0
2016-06-02 09:40:00,78.32,78.6,78.32,78.48,21878.0,72.9351,73.1959,72.9351,73.0841,21878.0
2016-06-02 09:45:00,78.45,78.45,78.3,78.3,26110.0,73.0562,73.0562,72.9165,72.9165,26110.0
2016-06-02 09:50:00,78.3,78.31,78.16,78.31,23422.0,72.9165,72.9258,72.7861,72.9258,23422.0
2016-06-02 09:55:00,78.31,78.46,78.24,78.3,19059.0,72.9258,73.0655,72.8606,72.9165,19059.0
2016-06-02 10:00:00,78.3,78.38,78.28,78.33,21725.0,72.9165,72.991,72.8979,72.9444,21725.0
2016-06-02 10:05:00,78.31,78.48,78.31,78.42,18461.0,72.9258,73.0841,72.9258,73.0282,18461.0
2016-06-02 10:10:00,78.41,78.43,78.17,78.17,16593.0,73.0189,73.0375,72.7954,72.7954,16593.0
2016-06-02 10:15:00,78.18,78.27,78.07,78.09,17867.0,72.8047,72.8885,72.7023,72.7209,17867.0
2016-06-02 10:20:00,78.1,78.1,78.0,78.03,25183.0,72.7302,72.7302,72.6371,72.6651,25183.0
2016-06-02 10:25:00,78.04,78.1,78.0,78.01,40129.0,72.6744,72.7302,72.6371,72.6464,40129.0
2016-06-02 10:30:00,77.99,78.12,77.97,78.11,13071.0,72.6278,72.7489,72.6092,72.7396,13071.0
2016-06-02 10:35:00,78.12,78.27,78.08,78.26,8034.0,72.7489,72.8885,72.7116,72.8792,8034.0
2016-06-02 10:40:00,78.25,78.32,78.23,78.29,21205.0,72.8699,72.9351,72.8513,72.9072,21205.0
2016-06-02 10:45:00,78.3,78.37,78.28,78.28,16670.0,72.9165,72.9817,72.8979,72.8979,16670.0
2016-06-02 10:50:00,78.26,78.29,78.19,78.28,19590.0,72.8792,72.9072,72.814,72.8979,19590.0
2016-06-02 10:55:00,78.28,78.36,78.2,78.36,13074.0,72.8979,72.9724,72.8234,72.9724,13074.0
2016-06-02 11:00:00,78.39,78.55,78.38,78.55,16678.0,73.0003,73.1493,72.991,73.1493,16678.0
2016-06-02 11:05:00,78.55,78.59,78.49,78.5,13954.0,73.1493,73.1865,73.0934,73.1027,13954.0
2016-06-02 11:10:00,78.5,78.51,78.44,78.46,12607.0,73.1027,73.112,73.0469,73.0655,12607.0
2016-06-02 11:15:00,78.49,78.52,78.37,78.38,14832.0,73.0934,73.1214,72.9817,72.991,14832.0
2016-06-02 11:20:00,78.41,78.42,78.29,78.29,10784.0,73.0189,73.0282,72.9072,72.9072,10784.0
2016-06-02 11:25:00,78.3,78.33,78.26,78.33,13342.0,72.9165,72.9444,72.8792,72.9444,13342.0
2016-06-02 11:30:00,78.34,78.42,78.32,78.36,15269.0,72.9537,73.0282,72.9351,72.9724,15269.0
2016-06-02 11:35:00,78.34,78.34,78.25,78.28,11808.0,72.9537,72.9537,72.8699,72.8979,11808.0
2016-06-02 11:40:00,78.28,78.34,78.28,78.28,9705.0,72.8979,72.9537,72.8979,72.8979,9705.0
2016-06-02 11:45:00,78.3,78.32,78.23,78.3,11708.0,72.9165,72.9351,72.8513,72.9165,11708.0
2016-06-02 11:50:00,78.31,78.35,78.29,78.33,8830.0,72.9258,72.963,72.9072,72.9444,8830.0
2016-06-02 11:55:00,78.35,78.36,78.25,78.26,10417.0,72.963,72.9724,72.8699,72.8792,10417.0
2016-06-02 12:00:00,78.27,78.38,78.26,78.3,84606.0,72.8885,72.991,72.8792,72.9165,84606.0
2016-06-02 12:05:00,78.29,78.35,78.25,78.34,12950.0,72.9072,72.963,72.8699,72.9537,12950.0
2016-06-02 12:10:00,78.35,78.44,78.35,78.41,10380.0,72.963,73.0469,72.963,73.0189,10380.0
2016-06-02 12:15:00,78.43,78.45,78.38,78.38,12288.0,73.0375,73.0562,72.991,72.991,12288.0
2016-06-02 12:20:00,78.38,78.43,78.33,78.34,14999.0,72.991,73.0375,72.9444,72.9537,14999.0
2016-06-02 12:25:00,78.34,78.34,78.25,78.31,13481.0,72.9537,72.9537,72.8699,72.9258,13481.0
2016-06-02 12:30:00,78.31,78.38,78.28,78.29,12652.0,72.9258,72.991,72.8979,72.9072,12652.0
2016-06-02 12:35:00,78.3,78.34,78.25,78.25,12350.0,72.9165,72.9537,72.8699,72.8699,12350.0
2016-06-02 12:40:00,78.26,78.29,78.25,78.28,14732.0,72.8792,72.9072,72.8699,72.8979,14732.0
2016-06-02 12:45:00,78.28,78.3,78.26,78.29,12179.0,72.8979,72.9165,72.8792,72.9072,12179.0
2016-06-02 12:50:00,78.3,78.47,78.3,78.42,16110.0,72.9165,73.0748,72.9165,73.0282,16110.0
2016-06-02 12:55:00,78.43,78.52,78.43,78.45,10940.0,73.0375,73.1214,73.0375,73.0562,10940.0
2016-06-02 13:00:00,78.45,78.47,78.42,78.46,11344.0,73.0562,73.0748,73.0282,73.0655,11344.0
2016-06-02 13:05:00,78.47,78.5,78.46,78.46,11633.0,73.0748,73.1027,73.0655,73.0655,11633.0
2016-06-02 13:10:00,78.47,78.51,78.45,78.45,13379.0,73.0748,73.112,73.0562,73.0562,13379.0
2016-06-02 13:15:00,78.45,78.49,78.44,78.47,12319.0,73.0562,73.0934,73.0469,73.0748,12319.0
2016-06-02 13:20:00,78.47,78.52,78.47,78.47,10991.0,73.0748,73.1214,73.0748,73.0748,10991.0
2016-06-02 13:25:00,78.47,78.49,78.45,78.47,11710.0,73.0748,73.0934,73.0562,73.0748,11710.0
2016-06-02 13:30:00,78.47,78.49,78.44,78.46,14912.0,73.0748,73.0934,73.0469,73.0655,14912.0
2016-06-02 13:35:00,78.46,78.48,78.44,78.47,13889.0,73.0655,73.0841,73.0469,73.0748,13889.0
2016-06-02 13:40:00,78.47,78.54,78.47,78.52,10874.0,73.0748,73.14,73.0748,73.1214,10874.0
2016-06-02 13:45:00,78.51,78.54,78.49,78.51,11403.0,73.112,73.14,73.0934,73.112,11403.0
2016-06-02 13:50:00,78.51,78.57,78.49,78.55,9484.0,73.112,73.1679,73.0934,73.1493,9484.0
2016-06-02 13:55:00,78.54,78.64,78.54,78.63,16698.0,73.14,73.2331,73.14,73.2238,16698.0
2016-06-02 14:00:00,78.64,78.69,78.64,78.69,12852.0,73.2331,73.2797,73.2331,73.2797,12852.0
2016-06-02 14:05:00,78.7,78.73,78.67,78.67,21526.0,73.289,73.3169,73.261,73.261,21526.0
2016-06-02 14:10:00,78.67,78.69,78.65,78.67,20190.0,73.261,73.2797,73.2424,73.261,20190.0
2016-06-02 14:15:00,78.67,78.68,78.61,78.65,24728.0,73.261,73.2704,73.2052,73.2424,24728.0
2016-06-02 14:20:00,78.66,78.79,78.66,78.77,24221.0,73.2517,73.3728,73.2517,73.3542,24221.0
2016-06-02 14:25:00,78.77,78.81,78.77,78.79,18346.0,73.3542,73.3914,73.3542,73.3728,18346.0
2016-06-02 14:30:00,78.79,78.83,78.78,78.78,18567.0,73.3728,73.41,73.3635,73.3635,18567.0
2016-06-02 14:35:00,78.78,78.79,78.76,78.79,17341.0,73.3635,73.3728,73.3449,73.3728,17341.0
2016-06-02 14:40:00,78.79,78.82,78.78,78.79,17317.0,73.3728,73.4007,73.3635,73.3728,17317.0
2016-06-02 14:45:00,78.79,78.89,78.79,78.86,24552.0,73.3728,73.4659,73.3728,73.438,24552.0
2016-06-02 14:50:00,78.86,78.86,78.81,78.81,12887.0,73.438,73.438,73.3914,73.3914,12887.0
2016-06-02 14:55:00,78.81,78.84,78.8,78.84,15976.0,73.3914,73.4194,73.3821,73.4194,15976.0
2016-06-02 15:00:00,78.84,78.87,78.82,78.86,20584.0,73.4194,73.4473,73.4007,73.438,20584.0
2016-06-02 15:05:00,78.87,78.89,78.76,78.76,21846.0,73.4473,73.4659,73.3449,73.3449,21846.0
2016-06-02 15:10:00,78.75,78.77,78.75,78.75,17424.0,73.3355,73.3542,73.3355,73.3355,17424.0
2016-06-02 15:15:00,78.75,78.77,78.75,78.75,23896.0,73.3355,73.3542,73.3355,73.3355,23896.0
2016-06-02 15:20:00,78.75,78.85,78.75,78.84,31488.0,73.3355,73.4287,73.3355,73.4194,31488.0
2016-06-02 15:25:00,78.84,78.89,78.83,78.88,25058.0,73.4194,73.4659,73.41,73.4566,25058.0
2016-06-02 15:30:00,78.88,78.91,78.87,78.91,32699.0,73.4566,73.4845,73.4473,73.4845,32699.0
2016-06-02 15:35:00,78.91,78.92,78.82,78.83,44088.0,73.4845,73.4939,73.4007,73.41,44088.0
2016-06-02 15:40:00,78.83,78.83,78.8,78.8,34840.0,73.41,73.41,73.3821,73.3821,34840.0
2016-06-02 15:45:00,78.81,78.81,78.78,78.79,42520.0,73.3914,73.3914,73.3635,73.3728,42520.0
2016-06-02 15:50:00,78.78,78.92,78.78,78.91,52901.0,73.3635,73.4939,73.3635,73.4845,52901.0
2016-06-02 15:55:00,78.92,78.99,78.88,78.98,136682.0,73.4939,73.559,73.4566,73.5497,136682.0
2016-06-03 09:30:00,79.0,79.03,78.5,78.62,44921.0,73.5684,73.5963,73.1027,73.2145,44921.0
2016-06-03 09:35:00,78.61,78.8,78.54,78.55,17914.0,73.2052,73.3821,73.14,73.1493,17914.0
2016-06-03 09:40:00,78.55,78.68,78.5,78.53,43682.0,73.1493,73.2704,73.1027,73.1307,43682.0
2016-06-03 09:45:00,78.52,78.52,78.18,78.19,26302.0,73.1214,73.1214,72.8047,72.814,26302.0
2016-06-03 09:50:00,78.21,78.32,78.16,78.29,40462.0,72.8327,72.9351,72.7861,72.9072,40462.0
2016-06-03 09:55:00,78.3,78.45,78.16,78.36,26825.0,72.9165,73.0562,72.7861,72.9724,26825.0
2016-06-03 10:00:00,78.35,78.39,78.22,78.22,30178.0,72.963,73.0003,72.842,72.842,30178.0
2016-06-03 10:05:00,78.23,78.32,78.13,78.13,15472.0,72.8513,72.9351,72.7582,72.7582,15472.0
2016-06-03 10:10:00,78.13,78.27,78.06,78.27,15638.0,72.7582,72.8885,72.693,72.8885,15638.0
2016-06-03 10:15:00,78.23,78.27,78.11,78.17,25560.0,72.8513,72.8885,72.7396,72.7954,25560.0
2016-06-03 10:20:00,78.15,78.15,78.06,78.12,19868.0,72.7768,72.7768,72.693,72.7489,19868.0
2016-06-03 10:25:00,78.13,78.13,78.0,78.05,22485.0,72.7582,72.7582,72.6371,72.6837,22485.0
2016-06-03 10:30:00,78.02,78.17,78.0,78.14,14132.0,72.6557,72.7954,72.6371,72.7675,14132.0
2016-06-03 10:35:00,78.15,78.3,78.11,78.23,14713.0,72.7768,72.9165,72.7396,72.8513,14713.0
2016-06-03 10:40:00,78.27,78.35,78.22,78.26,12643.0,72.8885,72.963,72.842,72.8792,12643.0
2016-06-03 10:45:00,78.25,78.3,78.23,78.28,18397.0,72.8699,72.9165,72.8513,72.8979,18397.0
2016-06-03 10:50:00,78.27,78.27,78.15,78.22,36143.0,72.8885,72.8885,72.7768,72.842,36143.0
2016-06-03 10:55:00,78.23,78.26,78.21,78.24,12924.0,72.8513,72.8792,72.8327,72.8606,12924.0
2016-06-03 11:00:00,78.26,78.28,78.17,78.18,23668.0,72.8792,72.8979,72.7954,72.8047,23668.0
2016-06-03 11:05:00,78.18,78.28,78.1,78.1,22653.0,72.8047,72.8979,72.7302,72.7302,22653.0
2016-06-03 11:10:00,78.11,78.16,78.09,78.1,9493.0,72.7396,72.7861,72.7209,72.7302,9493.0
2016-06-03 11:15:00,78.1,78.17,78.04,78.16,9001.0,72.7302,72.7954,72.6744,72.7861,9001.0
2016-06-03 11:20:00,78.16,78.25,78.14,78.19,13158.0,72.7861,72.8699,72.7675,72.814,13158.0
2016-06-03 11:25:00,78.2,78.23,78.13,78.16,23356.0,72.8234,72.8513,72.7582,72.7861,23356.0
2016-06-03 11:30:00,78.15,78.22,78.11,78.14,11237.0,72.7768,72.842,72.7396,72.7675,11237.0
2016-06-03 11:35:00,78.13,78.2,78.12,78.17,12357.0,72.7582,72.8234,72.7489,72.7954,12357.0
2016-06-03 11:40:00,78.16,78.33,78.15,78.31,13913.0,72.7861,72.9444,72.7768,72.9258,13913.0
2016-06-03 11:45:00,78.3,78.35,78.2,78.32,9190.0,72.9165,72.963,72.8234,72.9351,9190.0
2016-06-03 11:50:00,78.32,78.33,78.3,78.3,5392.0,72.9351,72.9444,72.9165,72.9165,5392.0
2016-06-03 11:55:00,78.32,78.51,78.31,78.46,9938.0,72.9351,73.112,72.9258,73.0655,9938.0
2016-06-03 12:00:00,78.49,78.5,78.38,78.39,4962.0,73.0934,73.1027,72.991,73.0003,4962.0
2016-06-03 12:05:00,78.42,78.49,78.38,78.46,7947.0,73.0282,73.0934,72.991,73.0655,7947.0
2016-06-03 12:10:00,78.46,78.54,78.45,78.54,7235.0,73.0655,73.14,73.0562,73.14,7235.0
2016-06-03 12:15:00,78.55,78.6,78.45,78.49,14294.0,73.1493,73.1959,73.0562,73.0934,14294.0
2016-06-03 12:20:00,78.48,78.52,78.44,78.5,8730.0,73.0841,73.1214,73.0469,73.1027,8730.0
2016-06-03 12:25:00,78.51,78.52,78.47,78.48,8985.0,73.112,73.1214,73.0748,73.0841,8985.0
2016-06-03 12:30:00,78.47,78.53,78.45,78.53,8636.0,73.0748,73.1307,73.0562,73.1307,8636.0
2016-06-03 12:35:00,78.53,78.53,78.4,78.41,7793.0,73.1307,73.1307,73.0096,73.0189,7793.0
2016-06-03 12:40:00,78.4,78.43,78.36,78.4,8016.0,73.0096,73.0375,72.9724,73.0096,8016.0
2016-06-03 12:45:00,78.41,78.41,78.31,78.31,5035.0,73.0189,73.0189,72.9258,72.9258,5035.0
2016-06-03 12:50:00,78.29,78.41,78.28,78.35,12982.0,72.9072,73.0189,72.8979,72.963,12982.0
2016-06-03 12:55:00,78.35,78.38,78.3,78.35,10479.0,72.963,72.991,72.9165,72.963,10479.0
2016-06-03 13:00:00,78.35,78.38,78.34,78.35,7840.0,72.963,72.991,72.9537,72.963,7840.0
2016-06-03 13:05:00,78.34,78.45,78.34,78.44,10534.0,72.9537,73.0562,72.9537,73.0469,10534.0
2016-06-03 13:10:00,78.44,78.46,78.42,78.43,14963.0,73.0469,73.0655,73.0282,73.0375,14963.0
2016-06-03 13:15:00,78.43,78.43,78.38,78.42,9563.0,73.0375,73.0375,72.991,73.0282,9563.0
2016-06-03 13:20:00,78.43,78.47,78.4,78.41,7331.0,73.0375,73.0748,73.0096,73.0189,7331.0
2016-06-03 13:25:00,78.41,78.44,78.35,78.35,8787.0,73.0189,73.0469,72.963,72.963,8787.0
2016-06-03 13:30:00,78.34,78.35,78.29,78.33,6678.0,72.9537,72.963,72.9072,72.9444,6678.0
2016-06-03 13:35:00,78.33,78.36,78.3,78.3,8146.0,72.9444,72.9724,72.9165,72.9165,8146.0
2016-06-03 13:40:00,78.33,78.38,78.32,78.34,6510.0,72.9444,72.991,72.9351,72.9537,6510.0
2016-06-03 13:45:00,78.33,78.46,78.33,78.36,9039.0,72.9444,73.0655,72.9444,72.9724,9039.0
2016-06-03 13:50:00,78.37,78.41,78.34,78.35,7901.0,72.9817,73.0189,72.9537,72.963,7901.0
2016-06-03 13:55:00,78.36,78.49,78.36,78.48,10341.0,72.9724,73.0934,72.9724,73.0841,10341.0
2016-06-03 14:00:00,78.48,78.48,78.4,78.42,10462.0,73.0841,73.0841,73.0096,73.0282,10462.0
2016-06-03 14:05:00,78.42,78.45,78.36,78.37,10119.0,73.0282,73.0562,72.9724,72.9817,10119.0
2016-06-03 14:10:00,78.37,78.44,78.37,78.43,10280.0,72.9817,73.0469,72.9817,73.0375,10280.0
2016-06-03 14:15:00,78.44,78.47,78.42,78.44,10828.0,73.0469,73.0748,73.0282,73.0469,10828.0
2016-06-03 14:20:00,78.45,78.48,78.41,78.43,10081.0,73.0562,73.0841,73.0189,73.0375,10081.0
2016-06-03 14:25:00,78.44,78.51,78.41,78.48,10438.0,73.0469,73.112,73.0189,73.0841,10438.0
2016-06-03 14:30:00,78.49,78.59,78.49,78.58,5932.0,73.0934,73.1865,73.0934,73.1772,5932.0
2016-06-03 14:35:00,78.58,78.62,78.55,78.58,9791.0,73.1772,73.2145,73.1493,73.1772,9791.0
2016-06-03 14:40:00,78.58,78.58,78.52,78.54,6150.0,73.1772,73.1772,73.1214,73.14,6150.0
2016-06-03 14:45:00,78.54,78.65,78.54,78.62,15677.0,73.14,73.2424,73.14,73.2145,15677.0
2016-06-03 14:50:00,78.63,78.73,78.62,78.72,12560.0,73.2238,73.3169,73.2145,73.3076,12560.0
2016-06-03 14:55:00,78.71,78.71,78.54,78.54,11774.0,73.2983,73.2983,73.14,73.14,11774.0
2016-06-03 15:00:00,78.52,78.52,78.46,78.49,8378.0,73.1214,73.1214,73.0655,73.0934,8378.0
2016-06-03 15:05:00,78.48,78.52,78.38,78.52,87868.0,73.0841,73.1214,72.991,73.1214,87868.0
2016-06-03 15:10:00,78.5,78.52,78.45,78.47,10210.0,73.1027,73.1214,73.0562,73.0748,10210.0
2016-06-03 15:15:00,78.48,78.52,78.37,78.37,12912.0,73.0841,73.1214,72.9817,72.9817,12912.0
2016-06-03 15:20:00,78.37,78.44,78.34,78.38,25845.0,72.9817,73.0469,72.9537,72.991,25845.0
2016-06-03 15:25:00,78.38,78.39,78.32,78.33,18888.0,72.991,73.0003,72.9351,72.9444,18888.0
2016-06-03 15:30:00,78.32,78.34,78.26,78.26,24190.0,72.9351,72.9537,72.8792,72.8792,24190.0
2016-06-03 15:35:00,78.26,78.26,78.22,78.25,29115.0,72.8792,72.8792,72.842,72.8699,29115.0
2016-06-03 15:40:00,78.25,78.26,78.16,78.17,34654.0,72.8699,72.8792,72.7861,72.7954,34654.0
2016-06-03 15:45:00,78.17,78.17,78.1,78.14,48749.0,72.7954,72.7954,72.7302,72.7675,48749.0
2016-06-03 15:50:00,78.14,78.23,78.14,78.19,51990.0,72.7675,72.8513,72.7675,72.814,51990.0
2016-06-03 15:55:00,78.19,78.2,78.09,78.14,116695.0,72.814,72.8234,72.7209,72.7675,116695.0
2016-06-06 09:30:00,78.11,78.35,78.11,78.26,18548.0,72.7396,72.963,72.7396,72.8792,18548.0
2016-06-06 09:35:00,78.21,78.34,78.04,78.09,22775.0,72.8327,72.9537,72.6744,72.7209,22775.0
2016-06-06 09:40:00,78.09,78.22,77.91,78.22,16537.0,72.7209,72.842,72.5533,72.842,16537.0
2016-06-06 09:45:00,78.22,78.31,78.18,78.3,73960.0,72.842,72.9258,72.8047,72.9165,73960.0
2016-06-06 09:50:00,78.28,78.42,78.15,78.22,31911.0,72.8979,73.0282,72.7768,72.842,31911.0
2016-06-06 09:55:00,78.21,78.26,78.08,78.15,34162.0,72.8327,72.8792,72.7116,72.7768,34162.0
2016-06-06 10:00:00,78.17,78.38,78.08,78.35,19145.0,72.7954,72.991,72.7116,72.963,19145.0
2016-06-06 10:05:00,78.34,78.43,78.3,78.33,12669.0,72.9537,73.0375,72.9165,72.9444,12669.0
2016-06-06 10:10:00,78.31,78.34,78.15,78.2,29058.0,72.9258,72.9537,72.7768,72.8234,29058.0
2016-06-06 10:15:00,78.21,78.3,78.17,78.25,10100.0,72.8327,72.9165,72.7954,72.8699,10100.0
2016-06-06 10:20:00,78.27,78.33,78.23,78.29,9886.0,72.8885,72.9444,72.8513,72.9072,9886.0
2016-06-06 10:25:00,78.31,78.35,78.23,78.23,11056.0,72.9258,72.963,72.8513,72.8513,11056.0
2016-06-06 10:30:00,78.25,78.41,78.25,78.4,16774.0,72.8699,73.0189,72.8699,73.0096,16774.0
2016-06-06 10:35:00,78.39,78.42,78.27,78.29,14968.0,73.0003,73.0282,72.8885,72.9072,14968.0
2016-06-06 10:40:00,78.29,78.36,78.27,78.32,96024.0,72.9072,72.9724,72.8885,72.9351,96024.0
2016-06-06 10:45:00,78.31,78.36,78.24,78.24,15805.0,72.9258,72.9724,72.8606,72.8606,15805.0
2016-06-06 10:50:00,78.24,78.25,78.13,78.14,31930.0,72.8606,72.8699,72.7582,72.7675,31930.0
2016-06-06 10:55:00,78.15,78.28,78.14,78.2,14029.0,72.7768,72.8979,72.7675,72.8234,14029.0
2016-06-06 11:00:00,78.19,78.2,78.11,78.12,19115.0,72.814,72.8234,72.7396,72.7489,19115.0
2016-06-06 11:05:00,78.12,78.27,78.06,78.27,26471.0,72.7489,72.8885,72.693,72.8885,26471.0
2016-06-06 11:10:00,78.28,78.3,78.23,78.23,11474.0,72.8979,72.9165,72.8513,72.8513,11474.0
2016-06-06 11:15:00,78.25,78.35,78.25,78.33,9196.0,72.8699,72.963,72.8699,72.9444,9196.0
2016-06-06 11:20:00,78.34,78.39,78.29,78.31,14280.0,72.9537,73.0003,72.9072,72.9258,14280.0
2016-06-06 11:25:00,78.32,78.38,78.26,78.28,25040.0,72.9351,72.991,72.8792,72.8979,25040.0
2016-06-06 11:30:00,78.29,78.35,78.22,78.32,9221.0,72.9072,72.963,72.842,72.9351,9221.0
2016-06-06 11:35:00,78.34,78.54,78.34,78.54,16073.0,72.9537,73.14,72.9537,73.14,16073.0
2016-06-06 11:40:00,78.56,78.59,78.53,78.54,5336.0,73.1586,73.1865,73.1307,73.14,5336.0
2016-06-06 11:45:00,78.57,78.61,78.55,78.59,9966.0,73.1679,73.2052,73.1493,73.1865,9966.0
2016-06-06 11:50:00,78.6,78.64,78.48,78.48,9736.0,73.1959,73.2331,73.0841,73.0841,9736.0
2016-06-06 11:55:00,78.48,78.55,78.48,78.51,4100.0,73.0841,73.1493,73.0841,73.112,4100.0
2016-06-06 12:00:00,78.52,78.52,78.48,78.49,5605.0,73.1214,73.1214,73.0841,73.0934,5605.0
2016-06-06 12:05:00,78.49,78.49,78.38,78.4,14730.0,73.0934,73.0934,72.991,73.0096,14730.0
2016-06-06 12:10:00,78.39,78.46,78.36,78.36,8945.0,73.0003,73.0655,72.9724,72.9724,8945.0
2016-06-06 12:15:00,78.36,78.38,78.26,78.26,6785.0,72.9724,72.991,72.8792,72.8792,6785.0
2016-06-06 12:20:00,78.27,78.31,78.24,78.31,8164.0,72.8885,72.9258,72.8606,72.9258,8164.0
2016-06-06 12:25:00,78.31,78.31,78.25,78.28,8642.0,72.9258,72.9258,72.8699,72.8979,8642.0
2016-06-06 12:30:00,78.27,78.37,78.22,78.37,8142.0,72.8885,72.9817,72.842,72.9817,8142.0
2016-06-06 12:35:00,78.35,78.37,78.22,78.22,6250.0,72.963,72.9817,72.842,72.842,6250.0
2016-06-06 12:40:00,78.24,78.3,78.23,78.28,5577.0,72.8606,72.9165,72.8513,72.8979,5577.0
2016-06-06 12:45:00,78.26,78.3,78.23,78.23,4856.0,72.8792,72.9165,72.8513,72.8513,4856.0
2016-06-06 12:50:00,78.23,78.23,78.1,78.14,10401.0,72.8513,72.8513,72.7302,72.7675,10401.0
2016-06-06 12:55:00,78.12,78.24,78.08,78.23,3292.0,72.7489,72.8606,72.7116,72.8513,3292.0
2016-06-06 13:00:00,78.21,78.21,78.17,78.2,2866.0,72.8327,72.8327,72.7954,72.8234,2866.0
2016-06-06 13:05:00,78.21,78.33,78.21,78.33,6183.0,72.8327,72.9444,72.8327,72.9444,6183.0
2016-06-06 13:10:00,78.33,78.39,78.33,78.36,8094.0,72.9444,73.0003,72.9444,72.9724,8094.0
2016-06-06 13:15:00,78.34,78.48,78.34,78.44,5017.0,72.9537,73.0841,72.9537,73.0469,5017.0
2016-06-06 13:20:00,78.45,78.53,78.44,78.49,6600.0,73.0562,73.1307,73.0469,73.0934,6600.0
2016-06-06 13:25:00,78.49,78.51,78.47,78.51,6023.0,73.0934,73.112,73.0748,73.112,6023.0
2016-06-06 13:30:00,78.52,78.53,78.45,78.47,5612.0,73.1214,73.1307,73.0562,73.0748,5612.0
2016-06-06 13:35:00,78.48,78.49,78.46,78.48,2966.0,73.0841,73.0934,73.0655,73.0841,2966.0
2016-06-06 13:40:00,78.46,78.51,78.46,78.47,4800.0,73.0655,73.112,73.0655,73.0748,4800.0
2016-06-06 13:45:00,78.47,78.52,78.46,78.49,9011.0,73.0748,73.1214,73.0655,73.0934,9011.0
2016-06-06 13:50:00,78.52,78.63,78.51,78.63,7100.0,73.1214,73.2238,73.112,73.2238,7100.0
2016-06-06 13:55:00,78.63,78.66,78.57,78.6,8334.0,73.2238,73.2517,73.1679,73.1959,8334.0
2016-06-06 14:00:00,78.6,78.68,78.6,78.67,6838.0,73.1959,73.2704,73.1959,73.261,6838.0
2016-06-06 14:05:00,78.66,78.66,78.57,78.6,7550.0,73.2517,73.2517,73.1679,73.1959,7550.0
2016-06-06 14:10:00,78.62,78.62,78.56,78.58,4793.0,73.2145,73.2145,73.1586,73.1772,4793.0
2016-06-06 14:15:00,78.59,78.68,78.58,78.66,6288.0,73.1865,73.2704,73.1772,73.2517,6288.0
2016-06-06 14:20:00,78.64,78.73,78.64,78.71,5288.0,73.2331,73.3169,73.2331,73.2983,5288.0
2016-06-06 14:25:00,78.7,78.74,78.7,78.72,11565.0,73.289,73.3262,73.289,73.3076,11565.0
2016-06-06 14:30:00,78.72,78.74,78.68,78.71,16513.0,73.3076,73.3262,73.2704,73.2983,16513.0
2016-06-06 14:35:00,78.71,78.79,78.71,78.79,5194.0,73.2983,73.3728,73.2983,73.3728,5194.0
2016-06-06 14:40:00,78.78,78.79,78.7,78.79,6227.0,73.3635,73.3728,73.289,73.3728,6227.0
2016-06-06 14:45:00,78.78,78.83,78.72,78.74,11661.0,73.3635,73.41,73.3076,73.3262,11661.0
2016-06-06 14:50:00,78.74,78.82,78.74,78.82,11855.0,73.3262,73.4007,73.3262,73.4007,11855.0
2016-06-06 14:55:00,78.82,78.83,78.71,78.72,7136.0,73.4007,73.41,73.2983,73.3076,7136.0
2016-06-06 15:00:00,78.72,78.78,78.69,78.7,16785.0,73.3076,73.3635,73.2797,73.289,16785.0
2016-06-06 15:05:00,78.69,78.73,78.68,78.69,5705.0,73.2797,73.3169,73.2704,73.2797,5705.0
2016-06-06 15:10:00,78.69,78.74,78.69,78.73,7249.0,73.2797,73.3262,73.2797,73.3169,7249.0
2016-06-06 15:15:00,78.72,78.75,78.7,78.75,15280.0,73.3076,73.3355,73.289,73.3355,15280.0
2016-06-06 15:20:00,78.74,78.74,78.67,78.69,7959.0,73.3262,73.3262,73.261,73.2797,7959.0
2016-06-06 15:25:00,78.69,78.72,78.69,78.7,5878.0,73.2797,73.3076,73.2797,73.289,5878.0
2016-06-06 15:30:00,78.7,78.76,78.69,78.76,18888.0,73.289,73.3449,73.2797,73.3449,18888.0
2016-06-06 15:35:00,78.76,78.79,78.75,78.76,15823.0,73.3449,73.3728,73.3355,73.3449,15823.0
2016-06-06 15:40:00,78.76,78.77,78.71,78.72,7750.0,73.3449,73.3542,73.2983,73.3076,7750.0
2016-06-06 15:45:00,78.72,78.77,78.71,78.73,14513.0,73.3076,73.3542,73.2983,73.3169,14513.0
2016-06-06 15:50:00,78.72,78.72,78.63,78.64,20331.0,73.3076,73.3076,73.2238,73.2331,20331.0
2016-06-06 15:55:00,78.64,78.69,78.63,78.66,39895.0,73.2331,73.2797,73.2238,73.2517,39895.0
2016-06-07 09:30:00,78.58,79.08,78.58,79.08,20321.0,73.1772,73.6429,73.1772,73.6429,20321.0
2016-06-07 09:35:00,79.09,79.1,78.69,78.91,16194.0,73.6522,73.6615,73.2797,73.4845,16194.0
2016-06-07 09:40:00,78.84,78.94,78.8,78.84,12294.0,73.4194,73.5125,73.3821,73.4194,12294.0
2016-06-07 09:45:00,78.85,79.03,78.72,79.03,15096.0,73.4287,73.5963,73.3076,73.5963,15096.0
2016-06-07 09:50:00,79.07,79.08,78.86,79.05,20327.0,73.6335,73.6429,73.438,73.6149,20327.0
2016-06-07 09:55:00,79.09,79.33,79.09,79.17,21979.0,73.6522,73.8757,73.6522,73.7267,21979.0
2016-06-07 10:00:00,79.18,79.36,79.1,79.26,15030.0,73.736,73.9036,73.6615,73.8105,15030.0
2016-06-07 10:05:00,79.26,79.29,79.18,79.21,9174.0,73.8105,73.8384,73.736,73.7639,9174.0
2016-06-07 10:10:00,79.22,79.31,79.15,79.29,16327.0,73.7732,73.857,73.708,73.8384,16327.0
2016-06-07 10:15:00,79.29,79.39,79.29,79.37,21715.0,73.8384,73.9315,73.8384,73.9129,21715.0
2016-06-07 10:20:00,79.37,79.45,79.31,79.45,16168.0,73.9129,73.9874,73.857,73.9874,16168.0
2016-06-07 10:25:00,79.46,79.59,79.46,79.59,12530.0,73.9967,74.1178,73.9967,74.1178,12530.0
2016-06-07 10:30:00,79.58,79.6,79.51,79.54,20991.0,74.1085,74.1271,74.0433,74.0712,20991.0
2016-06-07 10:35:00,79.55,79.55,79.47,79.49,10553.0,74.0805,74.0805,74.006,74.0247,10553.0
2016-06-07 10:40:00,79.48,79.53,79.41,79.53,6552.0,74.0154,74.0619,73.9502,74.0619,6552.0
2016-06-07 10:45:00,79.53,79.6,79.48,79.56,9681.0,74.0619,74.1271,74.0154,74.0899,9681.0
2016-06-07 10:50:00,79.56,79.57,79.43,79.44,11307.0,74.0899,74.0992,73.9688,73.9781,11307.0
2016-06-07 10:55:00,79.46,79.47,79.41,79.43,8450.0,73.9967,74.006,73.9502,73.9688,8450.0
2016-06-07 11:00:00,79.45,79.45,79.33,79.37,14425.0,73.9874,73.9874,73.8757,73.9129,14425.0
2016-06-07 11:05:00,79.37,79.38,79.28,79.28,8794.0,73.9129,73.9222,73.8291,73.8291,8794.0
2016-06-07 11:10:00,79.29,79.4,79.27,79.35,16131.0,73.8384,73.9409,73.8198,73.8943,16131.0
2016-06-07 11:15:00,79.36,79.38,79.3,79.34,6965.0,73.9036,73.9222,73.8477,73.885,6965.0
2016-06-07 11:20:00,79.36,79.44,79.36,79.37,10530.0,73.9036,73.9781,73.9036,73.9129,10530.0
2016-06-07 11:25:00,79.36,79.45,79.35,79.45,8461.0,73.9036,73.9874,73.8943,73.9874,8461.0
2016-06-07 11:30:00,79.46,79.49,79.42,79.49,5522.0,73.9967,74.0247,73.9595,74.0247,5522.0
2016-06-07 11:35:00,79.49,79.5,79.41,79.47,12637.0,74.0247,74.034,73.9502,74.006,12637.0
2016-06-07 11:40:00,79.45,79.49,79.44,79.47,8177.0,73.9874,74.0247,73.9781,74.006,8177.0
2016-06-07 11:45:00,79.47,79.55,79.46,79.54,16413.0,74.006,74.0805,73.9967,74.0712,16413.0
2016-06-07 11:50:00,79.55,79.66,79.52,79.61,12879.0,74.0805,74.183,74.0526,74.1364,12879.0
2016-06-07 11:55:00,79.64,79.64,79.52,79.57,9526.0,74.1644,74.1644,74.0526,74.0992,9526.0
2016-06-07 12:00:00,79.55,79.65,79.55,79.63,7972.0,74.0805,74.1737,74.0805,74.155,7972.0
2016-06-07 12:05:00,79.63,79.65,79.6,79.61,9709.0,74.155,74.1737,74.1271,74.1364,9709.0
2016-06-07 12:10:00,79.61,79.62,79.47,79.53,17155.0,74.1364,74.1457,74.006,74.0619,17155.0
2016-06-07 12:15:00,79.54,79.61,79.53,79.6,9572.0,74.0712,74.1364,74.0619,74.1271,9572.0
2016-06-07 12:20:00,79.59,79.59,79.43,79.45,22670.0,74.1178,74.1178,73.9688,73.9874,22670.0
2016-06-07 12:25:00,79.45,79.48,79.4,79.41,13654.0,73.9874,74.0154,73.9409,73.9502,13654.0
2016-06-07 12:30:00,79.4,79.42,79.37,79.39,9959.0,73.9409,73.9595,73.9129,73.9315,9959.0
2016-06-07 12:35:00,79.38,79.39,79.34,79.37,9874.0,73.9222,73.9315,73.885,73.9129,9874.0
2016-06-07 12:40:00,79.37,79.47,79.36,79.47,19883.0,73.9129,74.006,73.9036,74.006,19883.0
2016-06-07 12:45:00,79.51,79.55,79.48,79.48,14971.0,74.0433,74.0805,74.0154,74.0154,14971.0
2016-06-07 12:50:00,79.47,79.55,79.47,79.5,16043.0,74.006,74.0805,74.006,74.034,16043.0
2016-06-07 12:55:00,79.51,79.55,79.5,79.52,2446.0,74.0433,74.0805,74.034,74.0526,2446.0
2016-06-07 13:00:00,79.52,79.53,79.5,79.51,5701.0,74.0526,74.0619,74.034,74.0433,5701.0
2016-06-07 13:05:00,79.51,79.56,79.5,79.54,4800.0,74.0433,74.0899,74.034,74.0712,4800.0
2016-06-07 13:10:00,79.54,79.54,79.49,79.5,3529.0,74.0712,74.0712,74.0247,74.034,3529.0
2016-06-07 13:15:00,79.49,79.52,79.49,79.52,5832.0,74.0247,74.0526,74.0247,74.0526,5832.0
2016-06-07 13:20:00,79.52,79.58,79.52,79.56,4553.0,74.0526,74.1085,74.0526,74.0899,4553.0
2016-06-07 13:25:00,79.54,79.56,79.51,79.52,11294.0,74.0712,74.0899,74.0433,74.0526,11294.0
2016-06-07 13:30:00,79.5,79.6,79.5,79.59,6519.0,74.034,74.1271,74.034,74.1178,6519.0
2016-06-07 13:35:00,79.59,79.59,79.51,79.53,5291.0,74.1178,74.1178,74.0433,74.0619,5291.0
2016-06-07 13:40:00,79.53,79.54,79.49,79.49,6076.0,74.0619,74.0712,74.0247,74.0247,6076.0
2016-06-07 13:45:00,79.49,79.55,79.48,79.55,6372.0,74.0247,74.0805,74.0154,74.0805,6372.0
2016-06-07 13:50:00,79.55,79.55,79.48,79.49,10541.0,74.0805,74.0805,74.0154,74.0247,10541.0
2016-06-07 13:55:00,79.49,79.49,79.42,79.43,12130.0,74.0247,74.0247,73.9595,73.9688,12130.0
2016-06-07 14:00:00,79.44,79.55,79.44,79.54,10105.0,73.9781,74.0805,73.9781,74.0712,10105.0
2016-06-07 14:05:00,79.54,79.55,79.5,79.53,17249.0,74.0712,74.0805,74.034,74.0619,17249.0
2016-06-07 14:10:00,79.52,79.59,79.52,79.59,12681.0,74.0526,74.1178,74.0526,74.1178,12681.0
2016-06-07 14:15:00,79.57,79.57,79.47,79.49,10358.0,74.0992,74.0992,74.006,74.0247,10358.0
2016-06-07 14:20:00,79.49,79.55,79.49,79.54,7619.0,74.0247,74.0805,74.0247,74.0712,7619.0
2016-06-07 14:25:00,79.54,79.58,79.54,79.57,7284.0,74.0712,74.1085,74.0712,74.0992,7284.0
2016-06-07 14:30:00,79.55,79.57,79.53,79.53,27556.0,74.0805,74.0992,74.0619,74.0619,27556.0
2016-06-07 14:35:00,79.53,79.56,79.47,79.49,18489.0,74.0619,74.0899,74.006,74.0247,18489.0
2016-06-07 14:40:00,79.5,79.53,79.49,79.51,19364.0,74.034,74.0619,74.0247,74.0433,19364.0
2016-06-07 14:45:00,79.51,79.52,79.49,79.52,19682.0,74.0433,74.0526,74.0247,74.0526,19682.0
2016-06-07 14:50:00,79.52,79.55,79.49,79.51,17246.0,74.0526,74.0805,74.0247,74.0433,17246.0
2016-06-07 14:55:00,79.51,79.51,79.44,79.44,10967.0,74.0433,74.0433,73.9781,73.9781,10967.0
2016-06-07 15:00:00,79.43,79.46,79.39,79.42,13223.0,73.9688,73.9967,73.9315,73.9595,13223.0
2016-06-07 15:05:00,79.42,79.44,79.37,79.37,15902.0,73.9595,73.9781,73.9129,73.9129,15902.0
2016-06-07 15:10:00,79.37,79.42,79.36,79.4,10924.0,73.9129,73.9595,73.9036,73.9409,10924.0
2016-06-07 15:15:00,79.39,79.39,79.31,79.31,15728.0,73.9315,73.9315,73.857,73.857,15728.0
2016-06-07 15:20:00,79.32,79.33,79.24,79.27,22532.0,73.8664,73.8757,73.7919,73.8198,22532.0
2016-06-07 15:25:00,79.27,79.37,79.27,79.37,18861.0,73.8198,73.9129,73.8198,73.9129,18861.0
2016-06-07 15:30:00,79.38,79.4,79.35,79.36,16961.0,73.9222,73.9409,73.8943,73.9036,16961.0
2016-06-07 15:35:00,79.37,79.38,79.26,79.29,28908.0,73.9129,73.9222,73.8105,73.8384,28908.0
2016-06-07 15:40:00,79.29,79.29,79.22,79.28,25252.0,73.8384,73.8384,73.7732,73.8291,25252.0
2016-06-07 15:45:00,79.27,79.32,79.25,79.27,39035.0,73.8198,73.8664,73.8012,73.8198,39035.0
2016-06-07 15:50:00,79.27,79.3,79.27,79.27,27225.0,73.8198,73.8477,73.8198,73.8198,27225.0
2016-06-07 15:55:00,79.27,79.32,79.23,79.25,90898.0,73.8198,73.8664,73.7825,73.8012,90898.0
2016-06-08 09:30:00,79.27,79.51,79.27,79.42,12874.0,73.8198,74.0433,73.8198,73.9595,12874.0
2016-06-08 09:35:00,79.46,79.85,79.43,79.84,23125.0,73.9967,74.3599,73.9688,74.3506,23125.0
2016-06-08 09:40:00,79.88,80.06,79.79,79.84,142805.0,74.3879,74.5555,74.304,74.3506,142805.0
2016-06-08 09:45:00,79.84,80.09,79.78,79.96,227211.0,74.3506,74.5834,74.2947,74.4624,227211.0
2016-06-08 09:50:00,79.96,80.27,79.95,80.18,45078.0,74.4624,74.751,74.453,74.6672,45078.0
2016-06-08 09:55:00,80.19,80.45,80.15,80.39,76625.0,74.6765,74.9187,74.6393,74.8628,76625.0
2016-06-08 10:00:00,80.38,80.38,80.2,80.23,27418.0,74.8535,74.8535,74.6859,74.7138,27418.0
2016-06-08 10:05:00,80.21,80.43,80.19,80.38,29101.0,74.6952,74.9,74.6765,74.8535,29101.0
2016-06-08 10:10:00,80.38,80.53,80.37,80.46,69934.0,74.8535,74.9932,74.8442,74.928,69934.0
2016-06-08 10:15:00,80.46,80.6,80.42,80.59,63746.0,74.928,75.0584,74.8907,75.049,63746.0
2016-06-08 10:20:00,80.61,80.65,80.58,80.62,31692.0,75.0677,75.1049,75.0397,75.077,31692.0
2016-06-08 10:25:00,80.61,80.71,80.56,80.56,19202.0,75.0677,75.1608,75.0211,75.0211,19202.0
2016-06-08 10:30:00,80.55,80.55,80.32,80.34,13366.0,75.0118,75.0118,74.7976,74.8162,13366.0
2016-06-08 10:35:00,80.32,80.32,80.21,80.27,10420.0,74.7976,74.7976,74.6952,74.751,10420.0
2016-06-08 10:40:00,80.28,80.52,80.28,80.49,19002.0,74.7604,74.9839,74.7604,74.9559,19002.0
2016-06-08 10:45:00,80.5,80.7,80.5,80.69,12848.0,74.9652,75.1515,74.9652,75.1422,12848.0
2016-06-08 10:50:00,80.71,80.71,80.58,80.6,15340.0,75.1608,75.1608,75.0397,75.0584,15340.0
2016-06-08 10:55:00,80.6,80.85,80.6,80.81,34374.0,75.0584,75.2912,75.0584,75.2539,34374.0
2016-06-08 11:00:00,80.82,80.85,80.65,80.65,20668.0,75.2632,75.2912,75.1049,75.1049,20668.0
2016-06-08 11:05:00,80.66,80.66,80.49,80.52,19429.0,75.1142,75.1142,74.9559,74.9839,19429.0
2016-06-08 11:10:00,80.51,80.55,80.49,80.55,28486.0,74.9745,75.0118,74.9559,75.0118,28486.0
2016-06-08 11:15:00,80.54,80.57,80.5,80.53,36311.0,75.0025,75.0304,74.9652,74.9932,36311.0
2016-06-08 11:20:00,80.55,80.75,80.54,80.74,42801.0,75.0118,75.198,75.0025,75.1887,42801.0
2016-06-08 11:25:00,80.72,80.76,80.65,80.67,74132.0,75.1701,75.2073,75.1049,75.1235,74132.0
2016-06-08 11:30:00,80.66,80.71,80.63,80.71,11783.0,75.1142,75.1608,75.0863,75.1608,11783.0
2016-06-08 11:35:00,80.72,80.8,80.67,80.69,21214.0,75.1701,75.2446,75.1235,75.1422,21214.0
2016-06-08 11:40:00,80.7,80.88,80.7,80.87,23600.0,75.1515,75.3191,75.1515,75.3098,23600.0
2016-06-08 11:45:00,80.87,80.96,80.84,80.84,15670.0,75.3098,75.3936,75.2818,75.2818,15670.0
2016-06-08 11:50:00,80.85,81.04,80.84,81.01,30082.0,75.2912,75.4681,75.2818,75.4402,30082.0
2016-06-08 11:55:00,81.02,81.04,80.89,80.9,59079.0,75.4495,75.4681,75.3284,75.3377,59079.0
2016-06-08 12:00:00,80.91,81.04,80.86,81.03,101529.0,75.347,75.4681,75.3005,75.4588,101529.0
2016-06-08 12:05:00,81.05,81.11,81.02,81.03,10346.0,75.4774,75.5333,75.4495,75.4588,10346.0
2016-06-08 12:10:00,81.02,81.06,80.98,81.04,11095.0,75.4495,75.4867,75.4122,75.4681,11095.0
2016-06-08 12:15:00,81.04,81.16,80.99,80.99,14233.0,75.4681,75.5798,75.4215,75.4215,14233.0
2016-06-08 12:20:00,81.0,81.09,81.0,81.09,9731.0,75.4308,75.5147,75.4308,75.5147,9731.0
2016-06-08 12:25:00,81.09,81.11,81.07,81.09,10198.0,75.5147,75.5333,75.496,75.5147,10198.0
2016-06-08 12:30:00,81.08,81.15,81.06,81.11,20054.0,75.5053,75.5705,75.4867,75.5333,20054.0
2016-06-08 12:35:00,81.1,81.16,81.07,81.08,14172.0,75.524,75.5798,75.496,75.5053,14172.0
2016-06-08 12:40:00,81.08,81.15,81.06,81.15,17502.0,75.5053,75.5705,75.4867,75.5705,17502.0
2016-06-08 12:45:00,81.16,81.16,81.09,81.12,14124.0,75.5798,75.5798,75.5147,75.5426,14124.0
2016-06-08 12:50:00,81.12,81.15,81.06,81.12,14501.0,75.5426,75.5705,75.4867,75.5426,14501.0
2016-06-08 12:55:00,81.1,81.19,81.1,81.17,12221.0,75.524,75.6078,75.524,75.5892,12221.0
2016-06-08 13:00:00,81.16,81.17,81.05,81.05,15963.0,75.5798,75.5892,75.4774,75.4774,15963.0
2016-06-08 13:05:00,81.04,81.1,81.04,81.07,9942.0,75.4681,75.524,75.4681,75.496,9942.0
2016-06-08 13:10:00,81.07,81.22,81.05,81.19,24643.0,75.496,75.6357,75.4774,75.6078,24643.0
2016-06-08 13:15:00,81.19,81.2,81.13,81.19,9869.0,75.6078,75.6171,75.5519,75.6078,9869.0
2016-06-08 13:20:00,81.18,81.2,81.12,81.16,12237.0,75.5985,75.6171,75.5426,75.5798,12237.0
2016-06-08 13:25:00,81.16,81.16,81.1,81.11,16318.0,75.5798,75.5798,75.524,75.5333,16318.0
2016-06-08 13:30:00,81.12,81.13,81.07,81.07,28666.0,75.5426,75.5519,75.496,75.496,28666.0
2016-06-08 13:35:00,81.08,81.09,80.96,80.97,26592.0,75.5053,75.5147,75.3936,75.4029,26592.0
2016-06-08 13:40:00,80.97,81.0,80.92,80.95,21798.0,75.4029,75.4308,75.3563,75.3843,21798.0
2016-06-08 13:45:00,80.95,80.96,80.87,80.9,11153.0,75.3843,75.3936,75.3098,75.3377,11153.0
2016-06-08 13:50:00,80.89,80.92,80.86,80.92,13383.0,75.3284,75.3563,75.3005,75.3563,13383.0
2016-06-08 13:55:00,80.91,80.94,80.87,80.88,16406.0,75.347,75.375,75.3098,75.3191,16406.0
2016-06-08 14:00:00,80.88,81.0,80.86,80.97,21796.0,75.3191,75.4308,75.3005,75.4029,21796.0
2016-06-08 14:05:00,80.96,80.96,80.83,80.86,14823.0,75.3936,75.3936,75.2725,75.3005,14823.0
2016-06-08 14:10:00,80.86,80.93,80.85,80.87,16560.0,75.3005,75.3657,75.2912,75.3098,16560.0
2016-06-08 14:15:00,80.86,80.98,80.86,80.88,18031.0,75.3005,75.4122,75.3005,75.3191,18031.0
2016-06-08 14:20:00,80.89,80.93,80.84,80.91,19681.0,75.3284,75.3657,75.2818,75.347,19681.0
2016-06-08 14:25:00,80.9,80.9,80.86,80.89,14170.0,75.3377,75.3377,75.3005,75.3284,14170.0
2016-06-08 14:30:00,80.88,80.91,80.86,80.91,23861.0,75.3191,75.347,75.3005,75.347,23861.0
2016-06-08 14:35:00,80.91,81.02,80.89,80.99,33215.0,75.347,75.4495,75.3284,75.4215,33215.0
2016-06-08 14:40:00,80.98,80.99,80.95,80.98,15823.0,75.4122,75.4215,75.3843,75.4122,15823.0
2016-06-08 14:45:00,80.98,81.04,80.98,81.0,15084.0,75.4122,75.4681,75.4122,75.4308,15084.0
2016-06-08 14:50:00,81.0,81.12,81.0,81.11,20643.0,75.4308,75.5426,75.4308,75.5333,20643.0
2016-06-08 14:55:00,81.13,81.13,80.98,81.04,45504.0,75.5519,75.5519,75.4122,75.4681,45504.0
2016-06-08 15:00:00,81.04,81.07,80.96,81.04,22296.0,75.4681,75.496,75.3936,75.4681,22296.0
2016-06-08 15:05:00,81.03,81.03,80.97,80.99,16966.0,75.4588,75.4588,75.4029,75.4215,16966.0
2016-06-08 15:10:00,80.99,81.0,80.94,80.97,23983.0,75.4215,75.4308,75.375,75.4029,23983.0
2016-06-08 15:15:00,80.97,80.98,80.94,80.95,26210.0,75.4029,75.4122,75.375,75.3843,26210.0
2016-06-08 15:20:00,80.95,80.96,80.88,80.88,18964.0,75.3843,75.3936,75.3191,75.3191,18964.0
2016-06-08 15:25:00,80.88,80.95,80.88,80.94,25483.0,75.3191,75.3843,75.3191,75.375,25483.0
2016-06-08 15:30:00,80.94,80.95,80.89,80.92,30943.0,75.375,75.3843,75.3284,75.3563,30943.0
2016-06-08 15:35:00,80.93,81.0,80.91,80.98,43803.0,75.3657,75.4308,75.347,75.4122,43803.0
2016-06-08 15:40:00,80.98,81.04,80.94,81.0,46183.0,75.4122,75.4681,75.375,75.4308,46183.0
2016-06-08 15:45:00,81.01,81.03,80.98,81.0,32952.0,75.4402,75.4588,75.4122,75.4308,32952.0
2016-06-08 15:50:00,81.0,81.04,81.0,81.01,37386.0,75.4308,75.4681,75.4308,75.4402,37386.0
2016-06-08 15:55:00,81.0,81.03,80.95,80.99,136197.0,75.4308,75.4588,75.3843,75.4215,136197.0
2016-06-09 09:30:00,80.82,80.97,80.63,80.86,16086.0,75.2632,75.4029,75.0863,75.3005,16086.0
2016-06-09 09:35:00,80.77,80.83,80.7,80.76,7596.0,75.2167,75.2725,75.1515,75.2073,7596.0
2016-06-09 09:40:00,80.76,80.96,80.74,80.82,12855.0,75.2073,75.3936,75.1887,75.2632,12855.0
2016-06-09 09:45:00,80.82,80.91,80.72,80.84,12531.0,75.2632,75.347,75.1701,75.2818,12531.0
2016-06-09 09:50:00,80.86,80.98,80.86,80.94,19460.0,75.3005,75.4122,75.3005,75.375,19460.0
2016-06-09 09:55:00,80.92,80.98,80.8,80.93,23192.0,75.3563,75.4122,75.2446,75.3657,23192.0
2016-06-09 10:00:00,80.93,81.03,80.86,80.94,49557.0,75.3657,75.4588,75.3005,75.375,49557.0
2016-06-09 10:05:00,80.92,80.95,80.73,80.84,23306.0,75.3563,75.3843,75.1794,75.2818,23306.0
2016-06-09 10:10:00,80.86,80.9,80.8,80.84,12139.0,75.3005,75.3377,75.2446,75.2818,12139.0
2016-06-09 10:15:00,80.84,81.01,80.83,80.9,16271.0,75.2818,75.4402,75.2725,75.3377,16271.0
2016-06-09 10:20:00,80.88,81.14,80.88,81.14,20701.0,75.3191,75.5612,75.3191,75.5612,20701.0
2016-06-09 10:25:00,81.14,81.24,81.12,81.22,40848.0,75.5612,75.6543,75.5426,75.6357,40848.0
2016-06-09 10:30:00,81.23,81.28,81.12,81.12,23818.0,75.645,75.6916,75.5426,75.5426,23818.0
2016-06-09 10:35:00,81.09,81.14,80.99,81.0,8566.0,75.5147,75.5612,75.4215,75.4308,8566.0
2016-06-09 10:40:00,81.0,81.1,80.96,81.08,13372.0,75.4308,75.524,75.3936,75.5053,13372.0
2016-06-09 10:45:00,81.09,81.18,81.09,81.15,8198.0,75.5147,75.5985,75.5147,75.5705,8198.0
2016-06-09 10:50:00,81.13,81.18,81.1,81.11,32432.0,75.5519,75.5985,75.524,75.5333,32432.0
2016-06-09 10:55:00,81.12,81.18,81.08,81.18,25682.0,75.5426,75.5985,75.5053,75.5985,25682.0
2016-06-09 11:00:00,81.18,81.19,81.11,81.13,19027.0,75.5985,75.6078,75.5333,75.5519,19027.0
2016-06-09 11:05:00,81.12,81.18,81.08,81.13,15730.0,75.5426,75.5985,75.5053,75.5519,15730.0
2016-06-09 11:10:00,81.12,81.13,81.02,81.03,13456.0,75.5426,75.5519,75.4495,75.4588,13456.0
2016-06-09 11:15:00,81.04,81.09,80.99,81.0,12828.0,75.4681,75.5147,75.4215,75.4308,12828.0
2016-06-09 11:20:00,80.99,81.05,80.89,80.96,16223.0,75.4215,75.4774,75.3284,75.3936,16223.0
2016-06-09 11:25:00,80.95,80.97,80.83,80.87,11122.0,75.3843,75.4029,75.2725,75.3098,11122.0
2016-06-09 11:30:00,80.87,80.95,80.83,80.94,11755.0,75.3098,75.3843,75.2725,75.375,11755.0
2016-06-09 11:35:00,80.92,80.93,80.76,80.84,10449.0,75.3563,75.3657,75.2073,75.2818,10449.0
2016-06-09 11:40:00,80.86,80.89,80.79,80.8,24510.0,75.3005,75.3284,75.2353,75.2446,24510.0
2016-06-09 11:45:00,80.8,80.85,80.79,80.84,30834.0,75.2446,75.2912,75.2353,75.2818,30834.0
2016-06-09 11:50:00,80.83,80.88,80.77,80.82,18913.0,75.2725,75.3191,75.2167,75.2632,18913.0
2016-06-09 11:55:00,80.83,80.84,80.78,80.81,12258.0,75.2725,75.2818,75.226,75.2539,12258.0
2016-06-09 12:00:00,80.82,80.86,80.77,80.86,10688.0,75.2632,75.3005,75.2167,75.3005,10688.0
2016-06-09 12:05:00,80.85,80.86,80.78,80.8,12529.0,75.2912,75.3005,75.226,75.2446,12529.0
2016-06-09 12:10:00,80.8,80.86,80.77,80.84,15289.0,75.2446,75.3005,75.2167,75.2818,15289.0
2016-06-09 12:15:00,80.85,80.95,80.85,80.95,18852.0,75.2912,75.3843,75.2912,75.3843,18852.0
2016-06-09 12:20:00,80.95,80.97,80.86,80.89,24200.0,75.3843,75.4029,75.3005,75.3284,24200.0
2016-06-09 12:25:00,80.89,80.97,80.88,80.97,11820.0,75.3284,75.4029,75.3191,75.4029,11820.0
2016-06-09 12:30:00,80.98,81.03,80.97,81.01,23153.0,75.4122,75.4588,75.4029,75.4402,23153.0
2016-06-09 12:35:00,81.02,81.03,80.94,80.95,15391.0,75.4495,75.4588,75.375,75.3843,15391.0
2016-06-09 12:40:00,80.96,80.98,80.9,80.98,11163.0,75.3936,75.4122,75.3377,75.4122,11163.0
2016-06-09 12:45:00,80.98,81.02,80.94,81.0,14182.0,75.4122,75.4495,75.375,75.4308,14182.0
2016-06-09 12:50:00,81.0,81.07,80.98,81.06,9888.0,75.4308,75.496,75.4122,75.4867,9888.0
2016-06-09 12:55:00,81.05,81.08,80.98,80.98,6317.0,75.4774,75.5053,75.4122,75.4122,6317.0
2016-06-09 13:00:00,81.0,81.02,80.99,80.99,10967.0,75.4308,75.4495,75.4215,75.4215,10967.0
2016-06-09 13:05:00,80.98,80.99,80.95,80.97,12566.0,75.4122,75.4215,75.3843,75.4029,12566.0
2016-06-09 13:10:00,80.96,80.96,80.92,80.94,8804.0,75.3936,75.3936,75.3563,75.375,8804.0
2016-06-09 13:15:00,80.94,81.05,80.93,81.03,8643.0,75.375,75.4774,75.3657,75.4588,8643.0
2016-06-09 13:20:00,81.02,81.03,80.94,80.97,9277.0,75.4495,75.4588,75.375,75.4029,9277.0
2016-06-09 13:25:00,80.98,81.12,80.98,81.1,16089.0,75.4122,75.5426,75.4122,75.524,16089.0
2016-06-09 13:30:00,81.09,81.1,81.02,81.07,10658.0,75.5147,75.524,75.4495,75.496,10658.0
2016-06-09 13:35:00,81.08,81.08,81.0,81.0,8034.0,75.5053,75.5053,75.4308,75.4308,8034.0
2016-06-09 13:40:00,81.0,81.01,80.95,80.97,12161.0,75.4308,75.4402,75.3843,75.4029,12161.0
2016-06-09 13:45:00,80.96,80.97,80.89,80.9,6896.0,75.3936,75.4029,75.3284,75.3377,6896.0
2016-06-09 13:50:00,80.91,80.91,80.73,80.82,20566.0,75.347,75.347,75.1794,75.2632,20566.0
2016-06-09 13:55:00,80.82,80.82,80.76,80.76,5421.0,75.2632,75.2632,75.2073,75.2073,5421.0
2016-06-09 14:00:00,80.75,80.78,80.75,80.77,10891.0,75.198,75.226,75.198,75.2167,10891.0
2016-06-09 14:05:00,80.76,80.81,80.75,80.81,15701.0,75.2073,75.2539,75.198,75.2539,15701.0
2016-06-09 14:10:00,80.8,80.9,80.78,80.9,8862.0,75.2446,75.3377,75.226,75.3377,8862.0
2016-06-09 14:15:00,80.9,80.9,80.82,80.85,7792.0,75.3377,75.3377,75.2632,75.2912,7792.0
2016-06-09 14:20:00,80.83,80.87,80.81,80.85,6021.0,75.2725,75.3098,75.2539,75.2912,6021.0
2016-06-09 14:25:00,80.87,80.89,80.79,80.79,6451.0,75.3098,75.3284,75.2353,75.2353,6451.0
2016-06-09 14:30:00,80.79,80.82,80.77,80.81,7405.0,75.2353,75.2632,75.2167,75.2539,7405.0
2016-06-09 14:35:00,80.81,80.82,80.76,80.81,7402.0,75.2539,75.2632,75.2073,75.2539,7402.0
2016-06-09 14:40:00,80.81,80.91,80.8,80.91,9103.0,75.2539,75.347,75.2446,75.347,9103.0
2016-06-09 14:45:00,80.93,80.93,80.85,80.86,5973.0,75.3657,75.3657,75.2912,75.3005,5973.0
2016-06-09 14:50:00,80.83,80.9,80.83,80.85,8878.0,75.2725,75.3377,75.2725,75.2912,8878.0
2016-06-09 14:55:00,80.87,80.87,80.83,80.84,10000.0,75.3098,75.3098,75.2725,75.2818,10000.0
2016-06-09 15:00:00,80.85,80.97,80.85,80.95,18175.0,75.2912,75.4029,75.2912,75.3843,18175.0
2016-06-09 15:05:00,80.96,81.0,80.93,80.97,20996.0,75.3936,75.4308,75.3657,75.4029,20996.0
2016-06-09 15:10:00,80.96,80.97,80.9,80.95,19585.0,75.3936,75.4029,75.3377,75.3843,19585.0
2016-06-09 15:15:00,80.95,81.03,80.93,81.03,23725.0,75.3843,75.4588,75.3657,75.4588,23725.0
2016-06-09 15:20:00,81.02,81.06,80.99,81.05,18975.0,75.4495,75.4867,75.4215,75.4774,18975.0
2016-06-09 15:25:00,81.05,81.08,81.04,81.05,18044.0,75.4774,75.5053,75.4681,75.4774,18044.0
2016-06-09 15:30:00,81.04,81.14,81.03,81.13,17641.0,75.4681,75.5612,75.4588,75.5519,17641.0
2016-06-09 15:35:00,81.12,81.13,80.99,81.13,46576.0,75.5426,75.5519,75.4215,75.5519,46576.0
2016-06-09 15:40:00,81.13,81.19,81.12,81.14,30964.0,75.5519,75.6078,75.5426,75.5612,30964.0
2016-06-09 15:45:00,81.13,81.18,81.11,81.17,38543.0,75.5519,75.5985,75.5333,75.5892,38543.0
2016-06-09 15:50:00,81.16,81.2,81.08,81.1,31232.0,75.5798,75.6171,75.5053,75.524,31232.0
2016-06-09 15:55:00,81.11,81.12,81.02,81.03,58810.0,75.5333,75.5426,75.4495,75.4588,58810.0
2016-06-10 09:30:00,80.29,80.47,80.1,80.38,15170.0,74.7697,74.9373,74.5927,74.8535,15170.0
2016-06-10 09:35:00,80.42,80.45,80.0,80.03,23990.0,74.8907,74.9187,74.4996,74.5275,23990.0
2016-06-10 09:40:00,80.07,80.13,79.81,79.91,21048.0,74.5648,74.6207,74.3227,74.4158,21048.0
2016-06-10 09:45:00,79.85,79.97,79.74,79.79,18084.0,74.3599,74.4717,74.2575,74.304,18084.0
2016-06-10 09:50:00,79.83,80.05,79.75,79.86,14094.0,74.3413,74.5462,74.2668,74.3692,14094.0
2016-06-10 09:55:00,79.88,80.01,79.87,79.89,17339.0,74.3879,74.5089,74.3785,74.3972,17339.0
2016-06-10 10:00:00,79.88,79.97,79.82,79.88,13022.0,74.3879,74.4717,74.332,74.3879,13022.0
2016-06-10 10:05:00,79.83,79.83,79.67,79.67,12791.0,74.3413,74.3413,74.1923,74.1923,12791.0
2016-06-10 10:10:00,79.63,79.72,79.59,79.64,23184.0,74.155,74.2389,74.1178,74.1644,23184.0
2016-06-10 10:15:00,79.63,79.87,79.58,79.86,15081.0,74.155,74.3785,74.1085,74.3692,15081.0
2016-06-10 10:20:00,79.86,80.03,79.81,80.03,13349.0,74.3692,74.5275,74.3227,74.5275,13349.0
2016-06-10 10:25:00,80.01,80.14,80.0,80.12,17926.0,74.5089,74.63,74.4996,74.6114,17926.0
2016-06-10 10:30:00,80.13,80.28,80.08,80.25,15900.0,74.6207,74.7604,74.5741,74.7324,15900.0
2016-06-10 10:35:00,80.23,80.29,80.09,80.17,13436.0,74.7138,74.7697,74.5834,74.6579,13436.0
2016-06-10 10:40:00,80.14,80.27,80.13,80.23,6801.0,74.63,74.751,74.6207,74.7138,6801.0
2016-06-10 10:45:00,80.2,80.21,79.99,80.06,9216.0,74.6859,74.6952,74.4903,74.5555,9216.0
2016-06-10 10:50:00,80.06,80.06,79.89,79.89,7885.0,74.5555,74.5555,74.3972,74.3972,7885.0
2016-06-10 10:55:00,79.9,80.0,79.88,79.99,10312.0,74.4065,74.4996,74.3879,74.4903,10312.0
2016-06-10 11:00:00,79.99,80.12,79.94,80.11,12611.0,74.4903,74.6114,74.4437,74.602,12611.0
2016-06-10 11:05:00,80.08,80.13,80.0,80.09,15302.0,74.5741,74.6207,74.4996,74.5834,15302.0
2016-06-10 11:10:00,80.1,80.21,80.08,80.21,11293.0,74.5927,74.6952,74.5741,74.6952,11293.0
2016-06-10 11:15:00,80.23,80.24,80.17,80.24,12801.0,74.7138,74.7231,74.6579,74.7231,12801.0
2016-06-10 11:20:00,80.25,80.27,80.15,80.21,12231.0,74.7324,74.751,74.6393,74.6952,12231.0
2016-06-10 11:25:00,80.21,80.23,80.1,80.1,9925.0,74.6952,74.7138,74.5927,74.5927,9925.0
2016-06-10 11:30:00,80.13,80.17,80.06,80.06,18009.0,74.6207,74.6579,74.5555,74.5555,18009.0
2016-06-10 11:35:00,80.07,80.17,80.03,80.06,10450.0,74.5648,74.6579,74.5275,74.5555,10450.0
2016-06-10 11:40:00,80.06,80.08,79.99,80.03,13575.0,74.5555,74.5741,74.4903,74.5275,13575.0
2016-06-10 11:45:00,79.99,80.08,79.99,80.03,12835.0,74.4903,74.5741,74.4903,74.5275,12835.0
2016-06-10 11:50:00,80.03,80.08,79.92,79.94,9104.0,74.5275,74.5741,74.4251,74.4437,9104.0
2016-06-10 11:55:00,79.95,79.97,79.91,79.91,7129.0,74.453,74.4717,74.4158,74.4158,7129.0
2016-06-10 12:00:00,79.92,79.94,79.85,79.89,9529.0,74.4251,74.4437,74.3599,74.3972,9529.0
2016-06-10 12:05:00,79.88,79.89,79.83,79.84,7893.0,74.3879,74.3972,74.3413,74.3506,7893.0
2016-06-10 12:10:00,79.82,79.86,79.78,79.83,7050.0,74.332,74.3692,74.2947,74.3413,7050.0
2016-06-10 12:15:00,79.83,79.86,79.77,79.8,7628.0,74.3413,74.3692,74.2854,74.3134,7628.0
2016-06-10 12:20:00,79.79,79.83,79.74,79.74,9860.0,74.304,74.3413,74.2575,74.2575,9860.0
2016-06-10 12:25:00,79.73,79.79,79.7,79.79,8529.0,74.2482,74.304,74.2202,74.304,8529.0
2016-06-10 12:30:00,79.81,79.81,79.65,79.66,6132.0,74.3227,74.3227,74.1737,74.183,6132.0
2016-06-10 12:35:00,79.68,79.75,79.65,79.73,7988.0,74.2016,74.2668,74.1737,74.2482,7988.0
2016-06-10 12:40:00,79.73,79.77,79.69,79.74,5800.0,74.2482,74.2854,74.2109,74.2575,5800.0
2016-06-10 12:45:00,79.75,79.84,79.73,79.8,11527.0,74.2668,74.3506,74.2482,74.3134,11527.0
2016-06-10 12:50:00,79.79,79.84,79.75,79.8,8001.0,74.304,74.3506,74.2668,74.3134,8001.0
2016-06-10 12:55:00,79.78,79.81,79.76,79.78,4113.0,74.2947,74.3227,74.2761,74.2947,4113.0
2016-06-10 13:00:00,79.76,79.85,79.75,79.84,9600.0,74.2761,74.3599,74.2668,74.3506,9600.0
2016-06-10 13:05:00,79.84,79.86,79.77,79.81,7600.0,74.3506,74.3692,74.2854,74.3227,7600.0
2016-06-10 13:10:00,79.79,79.83,79.75,79.8,3850.0,74.304,74.3413,74.2668,74.3134,3850.0
2016-06-10 13:15:00,79.79,79.8,79.71,79.72,7503.0,74.304,74.3134,74.2295,74.2389,7503.0
2016-06-10 13:20:00,79.73,79.83,79.7,79.8,4813.0,74.2482,74.3413,74.2202,74.3134,4813.0
2016-06-10 13:25:00,79.83,79.83,79.66,79.71,12230.0,74.3413,74.3413,74.183,74.2295,12230.0
2016-06-10 13:30:00,79.71,79.71,79.56,79.59,17932.0,74.2295,74.2295,74.0899,74.1178,17932.0
2016-06-10 13:35:00,79.58,79.6,79.51,79.51,15343.0,74.1085,74.1271,74.0433,74.0433,15343.0
2016-06-10 13:40:00,79.51,79.57,79.49,79.55,9898.0,74.0433,74.0992,74.0247,74.0805,9898.0
2016-06-10 13:45:00,79.53,79.56,79.38,79.4,23998.0,74.0619,74.0899,73.9222,73.9409,23998.0
2016-06-10 13:50:00,79.39,79.45,79.39,79.45,7430.0,73.9315,73.9874,73.9315,73.9874,7430.0
2016-06-10 13:55:00,79.43,79.48,79.41,79.42,7022.0,73.9688,74.0154,73.9502,73.9595,7022.0
2016-06-10 14:00:00,79.43,79.48,79.36,79.44,14865.0,73.9688,74.0154,73.9036,73.9781,14865.0
2016-06-10 14:05:00,79.41,79.43,79.34,79.4,9678.0,73.9502,73.9688,73.885,73.9409,9678.0
2016-06-10 14:10:00,79.39,79.4,79.35,79.35,11161.0,73.9315,73.9409,73.8943,73.8943,11161.0
2016-06-10 14:15:00,79.34,79.36,79.24,79.24,7123.0,73.885,73.9036,73.7919,73.7919,7123.0
2016-06-10 14:20:00,79.24,79.38,79.24,79.37,12863.0,73.7919,73.9222,73.7919,73.9129,12863.0
2016-06-10 14:25:00,79.37,79.37,79.21,79.28,19246.0,73.9129,73.9129,73.7639,73.8291,19246.0
2016-06-10 14:30:00,79.3,79.32,79.23,79.26,19610.0,73.8477,73.8664,73.7825,73.8105,19610.0
2016-06-10 14:35:00,79.26,79.38,79.21,79.36,18465.0,73.8105,73.9222,73.7639,73.9036,18465.0
2016-06-10 14:40:00,79.36,79.39,79.31,79.36,15753.0,73.9036,73.9315,73.857,73.9036,15753.0
2016-06-10 14:45:00,79.35,79.36,79.28,79.35,14123.0,73.8943,73.9036,73.8291,73.8943,14123.0
2016-06-10 14:50:00,79.35,79.35,79.26,79.28,12151.0,73.8943,73.8943,73.8105,73.8291,12151.0
2016-06-10 14:55:00,79.29,79.33,79.27,79.29,16515.0,73.8384,73.8757,73.8198,73.8384,16515.0
2016-06-10 15:00:00,79.29,79.36,79.28,79.33,20112.0,73.8384,73.9036,73.8291,73.8757,20112.0
2016-06-10 15:05:00,79.33,79.35,79.27,79.32,19329.0,73.8757,73.8943,73.8198,73.8664,19329.0
2016-06-10 15:10:00,79.32,79.32,79.26,79.27,16440.0,73.8664,73.8664,73.8105,73.8198,16440.0
2016-06-10 15:15:00,79.27,79.36,79.27,79.31,20221.0,73.8198,73.9036,73.8198,73.857,20221.0
2016-06-10 15:20:00,79.32,79.38,79.31,79.37,21109.0,73.8664,73.9222,73.857,73.9129,21109.0
2016-06-10 15:25:00,79.38,79.4,79.34,79.38,22412.0,73.9222,73.9409,73.885,73.9222,22412.0
2016-06-10 15:30:00,79.38,79.48,79.38,79.44,28225.0,73.9222,74.0154,73.9222,73.9781,28225.0
2016-06-10 15:35:00,79.44,79.45,79.38,79.44,39581.0,73.9781,73.9874,73.9222,73.9781,39581.0
2016-06-10 15:40:00,79.43,79.44,79.37,79.4,27184.0,73.9688,73.9781,73.9129,73.9409,27184.0
2016-06-10 15:45:00,79.38,79.56,79.38,79.53,39002.0,73.9222,74.0899,73.9222,74.0619,39002.0
2016-06-10 15:50:00,79.53,79.59,79.5,79.59,54628.0,74.0619,74.1178,74.034,74.1178,54628.0
2016-06-10 15:55:00,79.6,79.61,79.52,79.55,87740.0,74.1271,74.1364,74.0526,74.0805,87740.0
2016-06-13 09:30:00,79.2,79.35,78.95,79.18,34117.0,73.7546,73.8943,73.5218,73.736,34117.0
2016-06-13 09:35:00,79.24,79.34,79.01,79.04,22814.0,73.7919,73.885,73.5777,73.6056,22814.0
2016-06-13 09:40:00,79.05,79.39,79.0,79.19,33728.0,73.6149,73.9315,73.5684,73.7453,33728.0
2016-06-13 09:45:00,79.23,79.39,79.16,79.33,14921.0,73.7825,73.9315,73.7174,73.8757,14921.0
2016-06-13 09:50:00,79.29,79.45,79.13,79.19,27017.0,73.8384,73.9874,73.6894,73.7453,27017.0
2016-06-13 09:55:00,79.22,79.22,78.95,79.01,20047.0,73.7732,73.7732,73.5218,73.5777,20047.0
2016-06-13 10:00:00,79.0,79.15,78.96,79.03,18762.0,73.5684,73.708,73.5311,73.5963,18762.0
2016-06-13 10:05:00,79.05,79.08,78.9,78.95,21562.0,73.6149,73.6429,73.4752,73.5218,21562.0
2016-06-13 10:10:00,78.94,78.97,78.75,78.81,39347.0,73.5125,73.5404,73.3355,73.3914,39347.0
2016-06-13 10:15:00,78.81,78.9,78.71,78.76,14295.0,73.3914,73.4752,73.2983,73.3449,14295.0
2016-06-13 10:20:00,78.73,78.93,78.7,78.86,14189.0,73.3169,73.5032,73.289,73.438,14189.0
2016-06-13 10:25:00,78.86,78.92,78.76,78.91,11150.0,73.438,73.4939,73.3449,73.4845,11150.0
2016-06-13 10:30:00,78.88,79.09,78.88,79.07,29471.0,73.4566,73.6522,73.4566,73.6335,29471.0
2016-06-13 10:35:00,79.04,79.1,78.94,79.02,10900.0,73.6056,73.6615,73.5125,73.587,10900.0
2016-06-13 10:40:00,79.03,79.08,78.92,78.92,9393.0,73.5963,73.6429,73.4939,73.4939,9393.0
2016-06-13 10:45:00,78.92,78.99,78.81,78.84,10809.0,73.4939,73.559,73.3914,73.4194,10809.0
2016-06-13 10:50:00,78.81,78.81,78.74,78.77,11991.0,73.3914,73.3914,73.3262,73.3542,11991.0
2016-06-13 10:55:00,78.79,78.81,78.51,78.51,9918.0,73.3728,73.3914,73.112,73.112,9918.0
2016-06-13 11:00:00,78.53,78.54,78.42,78.44,13330.0,73.1307,73.14,73.0282,73.0469,13330.0
2016-06-13 11:05:00,78.46,78.47,78.38,78.42,14520.0,73.0655,73.0748,72.991,73.0282,14520.0
2016-06-13 11:10:00,78.41,78.48,78.34,78.37,10598.0,73.0189,73.0841,72.9537,72.9817,10598.0
2016-06-13 11:15:00,78.39,78.39,78.29,78.3,21451.0,73.0003,73.0003,72.9072,72.9165,21451.0
2016-06-13 11:20:00,78.3,78.43,78.27,78.36,11699.0,72.9165,73.0375,72.8885,72.9724,11699.0
2016-06-13 11:25:00,78.35,78.35,78.25,78.25,41452.0,72.963,72.963,72.8699,72.8699,41452.0
2016-06-13 11:30:00,78.27,78.27,78.2,78.23,15602.0,72.8885,72.8885,72.8234,72.8513,15602.0
2016-06-13 11:35:00,78.23,78.4,78.22,78.28,13639.0,72.8513,73.0096,72.842,72.8979,13639.0
2016-06-13 11:40:00,78.29,78.4,78.27,78.31,7566.0,72.9072,73.0096,72.8885,72.9258,7566.0
2016-06-13 11:45:00,78.3,78.33,78.24,78.26,13726.0,72.9165,72.9444,72.8606,72.8792,13726.0
2016-06-13 11:50:00,78.27,78.31,78.24,78.29,13229.0,72.8885,72.9258,72.8606,72.9072,13229.0
2016-06-13 11:55:00,78.3,78.36,78.23,78.26,12250.0,72.9165,72.9724,72.8513,72.8792,12250.0
2016-06-13 12:00:00,78.25,78.39,78.25,78.35,12415.0,72.8699,73.0003,72.8699,72.963,12415.0
2016-06-13 12:05:00,78.34,78.42,78.3,78.31,13376.0,72.9537,73.0282,72.9165,72.9258,13376.0
2016-06-13 12:10:00,78.3,78.39,78.3,78.39,10434.0,72.9165,73.0003,72.9165,73.0003,10434.0
2016-06-13 12:15:00,78.4,78.45,78.37,78.37,13367.0,73.0096,73.0562,72.9817,72.9817,13367.0
2016-06-13 12:20:00,78.36,78.46,78.32,78.39,26042.0,72.9724,73.0655,72.9351,73.0003,26042.0
2016-06-13 12:25:00,78.38,78.44,78.35,78.39,11058.0,72.991,73.0469,72.963,73.0003,11058.0
2016-06-13 12:30:00,78.4,78.41,78.33,78.39,12681.0,73.0096,73.0189,72.9444,73.0003,12681.0
2016-06-13 12:35:00,78.4,78.44,78.34,78.34,13336.0,73.0096,73.0469,72.9537,72.9537,13336.0
2016-06-13 12:40:00,78.33,78.4,78.33,78.35,8702.0,72.9444,73.0096,72.9444,72.963,8702.0
2016-06-13 12:45:00,78.36,78.4,78.25,78.27,18327.0,72.9724,73.0096,72.8699,72.8885,18327.0
2016-06-13 12:50:00,78.28,78.36,78.28,78.35,7808.0,72.8979,72.9724,72.8979,72.963,7808.0
2016-06-13 12:55:00,78.35,78.37,78.29,78.32,12249.0,72.963,72.9817,72.9072,72.9351,12249.0
2016-06-13 13:00:00,78.33,78.37,78.3,78.32,14202.0,72.9444,72.9817,72.9165,72.9351,14202.0
2016-06-13 13:05:00,78.34,78.42,78.34,78.41,17536.0,72.9537,73.0282,72.9537,73.0189,17536.0
2016-06-13 13:10:00,78.43,78.46,78.4,78.43,16031.0,73.0375,73.0655,73.0096,73.0375,16031.0
2016-06-13 13:15:00,78.44,78.45,78.4,78.43,9155.0,73.0469,73.0562,73.0096,73.0375,9155.0
2016-06-13 13:20:00,78.46,78.54,78.46,78.5,16232.0,73.0655,73.14,73.0655,73.1027,16232.0
2016-06-13 13:25:00,78.5,78.53,78.49,78.53,13634.0,73.1027,73.1307,73.0934,73.1307,13634.0
2016-06-13 13:30:00,78.53,78.53,78.48,78.48,23037.0,73.1307,73.1307,73.0841,73.0841,23037.0
2016-06-13 13:35:00,78.48,78.49,78.36,78.4,13551.0,73.0841,73.0934,72.9724,73.0096,13551.0
2016-06-13 13:40:00,78.38,78.45,78.35,78.44,17416.0,72.991,73.0562,72.963,73.0469,17416.0
2016-06-13 13:45:00,78.43,78.48,78.4,78.42,11741.0,73.0375,73.0841,73.0096,73.0282,11741.0
2016-06-13 13:50:00,78.4,78.4,78.28,78.29,12993.0,73.0096,73.0096,72.8979,72.9072,12993.0
2016-06-13 13:55:00,78.3,78.33,78.27,78.29,13491.0,72.9165,72.9444,72.8885,72.9072,13491.0
2016-06-13 14:00:00,78.31,78.33,78.22,78.32,14244.0,72.9258,72.9444,72.842,72.9351,14244.0
2016-06-13 14:05:00,78.32,78.43,78.32,78.42,11054.0,72.9351,73.0375,72.9351,73.0282,11054.0
2016-06-13 14:10:00,78.4,78.41,78.31,78.35,8933.0,73.0096,73.0189,72.9258,72.963,8933.0
2016-06-13 14:15:00,78.36,78.36,78.24,78.27,17081.0,72.9724,72.9724,72.8606,72.8885,17081.0
2016-06-13 14:20:00,78.27,78.29,78.24,78.27,15104.0,72.8885,72.9072,72.8606,72.8885,15104.0
2016-06-13 14:25:00,78.27,78.33,78.22,78.31,11759.0,72.8885,72.9444,72.842,72.9258,11759.0
2016-06-13 14:30:00,78.32,78.44,78.3,78.41,26530.0,72.9351,73.0469,72.9165,73.0189,26530.0
2016-06-13 14:35:00,78.42,78.5,78.42,78.45,15104.0,73.0282,73.1027,73.0282,73.0562,15104.0
2016-06-13 14:40:00,78.46,78.49,78.44,78.46,28279.0,73.0655,73.0934,73.0469,73.0655,28279.0
2016-06-13 14:45:00,78.46,78.46,78.3,78.33,27715.0,73.0655,73.0655,72.9165,72.9444,27715.0
2016-06-13 14:50:00,78.34,78.41,78.3,78.38,32174.0,72.9537,73.0189,72.9165,72.991,32174.0
2016-06-13 14:55:00,78.37,78.38,78.31,78.33,17531.0,72.9817,72.991,72.9258,72.9444,17531.0
2016-06-13 15:00:00,78.34,78.4,78.3,78.32,23208.0,72.9537,73.0096,72.9165,72.9351,23208.0
2016-06-13 15:05:00,78.31,78.32,78.19,78.21,25372.0,72.9258,72.9351,72.814,72.8327,25372.0
2016-06-13 15:10:00,78.21,78.29,78.09,78.19,57328.0,72.8327,72.9072,72.7209,72.814,57328.0
2016-06-13 15:15:00,78.2,78.24,78.08,78.14,24959.0,72.8234,72.8606,72.7116,72.7675,24959.0
2016-06-13 15:20:00,78.15,78.22,78.12,78.14,25880.0,72.7768,72.842,72.7489,72.7675,25880.0
2016-06-13 15:25:00,78.14,78.18,78.03,78.12,32611.0,72.7675,72.8047,72.6651,72.7489,32611.0
2016-06-13 15:30:00,78.12,78.23,78.1,78.18,58690.0,72.7489,72.8513,72.7302,72.8047,58690.0
2016-06-13 15:35:00,78.18,78.22,78.15,78.18,79110.0,72.8047,72.842,72.7768,72.8047,79110.0
2016-06-13 15:40:00,78.18,78.18,78.02,78.03,78348.0,72.8047,72.8047,72.6557,72.6651,78348.0
2016-06-13 15:45:00,78.03,78.05,78.01,78.04,43612.0,72.6651,72.6837,72.6464,72.6744,43612.0
2016-06-13 15:50:00,78.04,78.04,77.95,78.03,63106.0,72.6744,72.6744,72.5906,72.6651,63106.0
2016-06-13 15:55:00,78.03,78.04,77.95,77.95,101791.0,72.6651,72.6744,72.5906,72.5906,101791.0
2016-06-14 09:30:00,77.61,77.77,77.43,77.64,19878.0,72.2739,72.4229,72.1063,72.3019,19878.0
2016-06-14 09:35:00,77.59,77.97,77.57,77.68,9487.0,72.2553,72.6092,72.2367,72.3391,9487.0
2016-06-14 09:40:00,77.63,77.95,77.59,77.84,25437.0,72.2926,72.5906,72.2553,72.4881,25437.0
2016-06-14 09:45:00,77.91,78.07,77.84,78.02,23134.0,72.5533,72.7023,72.4881,72.6557,23134.0
2016-06-14 09:50:00,78.04,78.13,77.92,78.06,16882.0,72.6744,72.7582,72.5626,72.693,16882.0
2016-06-14 09:55:00,78.08,78.24,77.97,78.22,12536.0,72.7116,72.8606,72.6092,72.842,12536.0
2016-06-14 10:00:00,78.23,78.41,78.15,78.38,28376.0,72.8513,73.0189,72.7768,72.991,28376.0
2016-06-14 10:05:00,78.36,78.38,78.09,78.09,14718.0,72.9724,72.991,72.7209,72.7209,14718.0
2016-06-14 10:10:00,78.1,78.18,77.96,78.03,14950.0,72.7302,72.8047,72.5999,72.6651,14950.0
2016-06-14 10:15:00,78.05,78.08,77.98,78.03,26533.0,72.6837,72.7116,72.6185,72.6651,26533.0
2016-06-14 10:20:00,78.0,78.07,78.0,78.02,10546.0,72.6371,72.7023,72.6371,72.6557,10546.0
2016-06-14 10:25:00,78.02,78.14,77.98,78.1,18479.0,72.6557,72.7675,72.6185,72.7302,18479.0
2016-06-14 10:30:00,78.1,78.18,78.06,78.06,15751.0,72.7302,72.8047,72.693,72.693,15751.0
2016-06-14 10:35:00,78.03,78.09,77.95,78.09,25242.0,72.6651,72.7209,72.5906,72.7209,25242.0
2016-06-14 10:40:00,78.08,78.08,77.97,78.05,16415.0,72.7116,72.7116,72.6092,72.6837,16415.0
2016-06-14 10:45:00,78.03,78.05,77.85,77.88,13699.0,72.6651,72.6837,72.4974,72.5254,13699.0
2016-06-14 10:50:00,77.9,77.92,77.66,77.67,8759.0,72.544,72.5626,72.3205,72.3298,8759.0
2016-06-14 10:55:00,77.67,77.7,77.56,77.59,9250.0,72.3298,72.3577,72.2274,72.2553,9250.0
2016-06-14 11:00:00,77.59,77.62,77.52,77.59,51807.0,72.2553,72.2832,72.1901,72.2553,51807.0
2016-06-14 11:05:00,77.59,77.64,77.52,77.54,11818.0,72.2553,72.3019,72.1901,72.2087,11818.0
2016-06-14 11:10:00,77.53,77.55,77.38,77.44,16232.0,72.1994,72.2181,72.0597,72.1156,16232.0
2016-06-14 11:15:00,77.44,77.46,77.26,77.43,12395.0,72.1156,72.1342,71.948,72.1063,12395.0
2016-06-14 11:20:00,77.43,77.59,77.43,77.59,9700.0,72.1063,72.2553,72.1063,72.2553,9700.0
2016-06-14 11:25:00,77.58,77.69,77.49,77.57,19038.0,72.246,72.3484,72.1622,72.2367,19038.0
2016-06-14 11:30:00,77.58,77.75,77.53,77.74,16104.0,72.246,72.4043,72.1994,72.395,16104.0
2016-06-14 11:35:00,77.76,77.82,77.73,77.81,10110.0,72.4136,72.4695,72.3857,72.4602,10110.0
2016-06-14 11:40:00,77.8,77.86,77.74,77.78,16011.0,72.4509,72.5067,72.395,72.4322,16011.0
2016-06-14 11:45:00,77.8,77.83,77.72,77.79,11102.0,72.4509,72.4788,72.3764,72.4416,11102.0
2016-06-14 11:50:00,77.77,77.83,77.72,77.77,13211.0,72.4229,72.4788,72.3764,72.4229,13211.0
2016-06-14 11:55:00,77.75,77.75,77.55,77.57,24211.0,72.4043,72.4043,72.2181,72.2367,24211.0
2016-06-14 12:00:00,77.55,77.7,77.55,77.64,7363.0,72.2181,72.3577,72.2181,72.3019,7363.0
2016-06-14 12:05:00,77.63,77.65,77.54,77.63,24000.0,72.2926,72.3112,72.2087,72.2926,24000.0
2016-06-14 12:10:00,77.64,77.68,77.61,77.67,17300.0,72.3019,72.3391,72.2739,72.3298,17300.0
2016-06-14 12:15:00,77.68,77.75,77.67,77.67,7535.0,72.3391,72.4043,72.3298,72.3298,7535.0
2016-06-14 12:20:00,77.69,77.8,77.68,77.78,16247.0,72.3484,72.4509,72.3391,72.4322,16247.0
2016-06-14 12:25:00,77.8,77.94,77.8,77.85,9470.0,72.4509,72.5812,72.4509,72.4974,9470.0
2016-06-14 12:30:00,77.85,77.89,77.81,77.87,8002.0,72.4974,72.5347,72.4602,72.5161,8002.0
2016-06-14 12:35:00,77.88,77.89,77.75,77.77,7516.0,72.5254,72.5347,72.4043,72.4229,7516.0
2016-06-14 12:40:00,77.78,77.78,77.67,77.77,20623.0,72.4322,72.4322,72.3298,72.4229,20623.0
2016-06-14 12:45:00,77.78,77.82,77.69,77.81,4600.0,72.4322,72.4695,72.3484,72.4602,4600.0
2016-06-14 12:50:00,77.81,77.83,77.76,77.77,4105.0,72.4602,72.4788,72.4136,72.4229,4105.0
2016-06-14 12:55:00,77.8,77.83,77.72,77.8,6175.0,72.4509,72.4788,72.3764,72.4509,6175.0
2016-06-14 13:00:00,77.8,77.85,77.78,77.83,5587.0,72.4509,72.4974,72.4322,72.4788,5587.0
2016-06-14 13:05:00,77.81,77.81,77.69,77.71,5333.0,72.4602,72.4602,72.3484,72.3671,5333.0
2016-06-14 13:10:00,77.7,77.71,77.61,77.61,6100.0,72.3577,72.3671,72.2739,72.2739,6100.0
2016-06-14 13:15:00,77.6,77.66,77.58,77.61,8073.0,72.2646,72.3205,72.246,72.2739,8073.0
2016-06-14 13:20:00,77.62,77.66,77.61,77.64,3850.0,72.2832,72.3205,72.2739,72.3019,3850.0
2016-06-14 13:25:00,77.63,77.68,77.62,77.64,10939.0,72.2926,72.3391,72.2832,72.3019,10939.0
2016-06-14 13:30:00,77.63,77.78,77.61,77.78,7081.0,72.2926,72.4322,72.2739,72.4322,7081.0
2016-06-14 13:35:00,77.78,77.78,77.68,77.68,4538.0,72.4322,72.4322,72.3391,72.3391,4538.0
2016-06-14 13:40:00,77.67,77.72,77.64,77.67,9800.0,72.3298,72.3764,72.3019,72.3298,9800.0
2016-06-14 13:45:00,77.68,77.76,77.66,77.7,5924.0,72.3391,72.4136,72.3205,72.3577,5924.0
2016-06-14 13:50:00,77.67,77.7,77.63,77.66,8825.0,72.3298,72.3577,72.2926,72.3205,8825.0
2016-06-14 13:55:00,77.65,77.66,77.55,77.6,9559.0,72.3112,72.3205,72.2181,72.2646,9559.0
2016-06-14 14:00:00,77.6,77.63,77.55,77.59,6112.0,72.2646,72.2926,72.2181,72.2553,6112.0
2016-06-14 14:05:00,77.6,77.71,77.6,77.69,9511.0,72.2646,72.3671,72.2646,72.3484,9511.0
2016-06-14 14:10:00,77.69,77.76,77.65,77.75,10403.0,72.3484,72.4136,72.3112,72.4043,10403.0
2016-06-14 14:15:00,77.77,77.82,77.7,77.78,7427.0,72.4229,72.4695,72.3577,72.4322,7427.0
2016-06-14 14:20:00,77.76,77.76,77.69,77.74,9536.0,72.4136,72.4136,72.3484,72.395,9536.0
2016-06-14 14:25:00,77.76,77.8,77.69,77.8,8758.0,72.4136,72.4509,72.3484,72.4509,8758.0
2016-06-14 14:30:00,77.76,77.77,77.68,77.71,8001.0,72.4136,72.4229,72.3391,72.3671,8001.0
2016-06-14 14:35:00,77.7,77.74,77.64,77.72,7061.0,72.3577,72.395,72.3019,72.3764,7061.0
2016-06-14 14:40:00,77.71,77.8,77.7,77.78,7898.0,72.3671,72.4509,72.3577,72.4322,7898.0
2016-06-14 14:45:00,77.79,77.81,77.69,77.72,8677.0,72.4416,72.4602,72.3484,72.3764,8677.0
2016-06-14 14:50:00,77.72,77.74,77.67,77.68,8600.0,72.3764,72.395,72.3298,72.3391,8600.0
2016-06-14 14:55:00,77.69,77.69,77.61,77.65,6625.0,72.3484,72.3484,72.2739,72.3112,6625.0
2016-06-14 15:00:00,77.66,77.75,77.6,77.74,16099.0,72.3205,72.4043,72.2646,72.395,16099.0
2016-06-14 15:05:00,77.73,77.81,77.71,77.77,10869.0,72.3857,72.4602,72.3671,72.4229,10869.0
2016-06-14 15:10:00,77.78,77.9,77.77,77.89,19056.0,72.4322,72.544,72.4229,72.5347,19056.0
2016-06-14 15:15:00,77.89,77.95,77.88,77.89,18455.0,72.5347,72.5906,72.5254,72.5347,18455.0
2016-06-14 15:20:00,77.9,78.01,77.89,77.99,20981.0,72.544,72.6464,72.5347,72.6278,20981.0
2016-06-14 15:25:00,77.99,78.08,77.95,78.08,13823.0,72.6278,72.7116,72.5906,72.7116,13823.0
2016-06-14 15:30:00,78.07,78.12,78.0,78.11,26504.0,72.7023,72.7489,72.6371,72.7396,26504.0
2016-06-14 15:35:00,78.09,78.09,77.95,78.03,18385.0,72.7209,72.7209,72.5906,72.6651,18385.0
2016-06-14 15:40:00,78.04,78.07,77.96,78.02,27979.0,72.6744,72.7023,72.5999,72.6557,27979.0
2016-06-14 15:45:00,78.01,78.01,77.86,77.87,22406.0,72.6464,72.6464,72.5067,72.5161,22406.0
2016-06-14 15:50:00,77.87,77.99,77.87,77.99,46270.0,72.5161,72.6278,72.5161,72.6278,46270.0
2016-06-14 15:55:00,77.99,78.06,77.99,78.02,70032.0,72.6278,72.693,72.6278,72.6557,70032.0
2016-06-15 09:30:00,78.27,78.51,78.04,78.04,12688.0,72.8885,73.112,72.6744,72.6744,12688.0
2016-06-15 09:35:00,78.02,78.42,78.02,78.41,11528.0,72.6557,73.0282,72.6557,73.0189,11528.0
2016-06-15 09:40:00,78.38,78.51,78.22,78.31,8193.0,72.991,73.112,72.842,72.9258,8193.0
2016-06-15 09:45:00,78.35,78.41,78.22,78.3,10751.0,72.963,73.0189,72.842,72.9165,10751.0
2016-06-15 09:50:00,78.3,78.37,78.1,78.17,7704.0,72.9165,72.9817,72.7302,72.7954,7704.0
2016-06-15 09:55:00,78.2,78.23,78.12,78.2,8245.0,72.8234,72.8513,72.7489,72.8234,8245.0
2016-06-15 10:00:00,78.26,78.46,78.2,78.41,12255.0,72.8792,73.0655,72.8234,73.0189,12255.0
2016-06-15 10:05:00,78.42,78.54,78.41,78.48,11421.0,73.0282,73.14,73.0189,73.0841,11421.0
2016-06-15 10:10:00,78.51,78.51,78.38,78.43,19113.0,73.112,73.112,72.991,73.0375,19113.0
2016-06-15 10:15:00,78.42,78.49,78.37,78.41,33300.0,73.0282,73.0934,72.9817,73.0189,33300.0
2016-06-15 10:20:00,78.41,78.44,78.36,78.36,26239.0,73.0189,73.0469,72.9724,72.9724,26239.0
2016-06-15 10:25:00,78.36,78.36,78.03,78.04,10523.0,72.9724,72.9724,72.6651,72.6744,10523.0
2016-06-15 10:30:00,78.05,78.12,77.99,78.11,18450.0,72.6837,72.7489,72.6278,72.7396,18450.0
2016-06-15 10:35:00,78.13,78.13,77.98,78.06,16669.0,72.7582,72.7582,72.6185,72.693,16669.0
2016-06-15 10:40:00,78.04,78.04,77.92,77.92,15080.0,72.6744,72.6744,72.5626,72.5626,15080.0
2016-06-15 10:45:00,77.93,77.97,77.89,77.93,10597.0,72.5719,72.6092,72.5347,72.5719,10597.0
2016-06-15 10:50:00,77.92,78.01,77.91,77.93,14900.0,72.5626,72.6464,72.5533,72.5719,14900.0
2016-06-15 10:55:00,77.92,77.98,77.87,77.89,8250.0,72.5626,72.6185,72.5161,72.5347,8250.0
2016-06-15 11:00:00,77.89,77.96,77.88,77.95,11602.0,72.5347,72.5999,72.5254,72.5906,11602.0
2016-06-15 11:05:00,77.95,78.06,77.93,78.0,10646.0,72.5906,72.693,72.5719,72.6371,10646.0
2016-06-15 11:10:00,78.0,78.16,77.98,78.12,16411.0,72.6371,72.7861,72.6185,72.7489,16411.0
2016-06-15 11:15:00,78.1,78.14,78.06,78.09,12274.0,72.7302,72.7675,72.693,72.7209,12274.0
2016-06-15 11:20:00,78.1,78.11,78.0,78.07,9000.0,72.7302,72.7396,72.6371,72.7023,9000.0
2016-06-15 11:25:00,78.04,78.05,77.92,77.95,9787.0,72.6744,72.6837,72.5626,72.5906,9787.0
2016-06-15 11:30:00,77.94,78.01,77.89,77.9,8202.0,72.5812,72.6464,72.5347,72.544,8202.0
2016-06-15 11:35:00,77.89,77.95,77.84,77.86,11606.0,72.5347,72.5906,72.4881,72.5067,11606.0
2016-06-15 11:40:00,77.87,77.89,77.85,77.86,6603.0,72.5161,72.5347,72.4974,72.5067,6603.0
2016-06-15 11:45:00,77.86,78.02,77.83,78.02,13067.0,72.5067,72.6557,72.4788,72.6557,13067.0
2016-06-15 11:50:00,78.02,78.11,78.02,78.09,6621.0,72.6557,72.7396,72.6557,72.7209,6621.0
2016-06-15 11:55:00,78.1,78.17,78.05,78.07,8741.0,72.7302,72.7954,72.6837,72.7023,8741.0
2016-06-15 12:00:00,78.07,78.15,78.04,78.09,7625.0,72.7023,72.7768,72.6744,72.7209,7625.0
2016-06-15 12:05:00,78.11,78.16,78.04,78.05,11514.0,72.7396,72.7861,72.6744,72.6837,11514.0
2016-06-15 12:10:00,78.05,78.05,77.96,78.01,7638.0,72.6837,72.6837,72.5999,72.6464,7638.0
2016-06-15 12:15:00,78.04,78.1,78.0,78.0,6014.0,72.6744,72.7302,72.6371,72.6371,6014.0
2016-06-15 12:20:00,78.0,78.1,78.0,78.08,10646.0,72.6371,72.7302,72.6371,72.7116,10646.0
2016-06-15 12:25:00,78.09,78.14,78.06,78.14,10270.0,72.7209,72.7675,72.693,72.7675,10270.0
2016-06-15 12:30:00,78.12,78.21,78.08,78.16,6400.0,72.7489,72.8327,72.7116,72.7861,6400.0
2016-06-15 12:35:00,78.16,78.17,78.09,78.17,7823.0,72.7861,72.7954,72.7209,72.7954,7823.0
2016-06-15 12:40:00,78.19,78.19,78.03,78.08,5441.0,72.814,72.814,72.6651,72.7116,5441.0
2016-06-15 12:45:00,78.08,78.1,78.06,78.08,10351.0,72.7116,72.7302,72.693,72.7116,10351.0
2016-06-15 12:50:00,78.08,78.1,78.05,78.1,8300.0,72.7116,72.7302,72.6837,72.7302,8300.0
2016-06-15 12:55:00,78.12,78.17,78.12,78.15,11578.0,72.7489,72.7954,72.7489,72.7768,11578.0
2016-06-15 13:00:00,78.15,78.2,78.15,78.18,6080.0,72.7768,72.8234,72.7768,72.8047,6080.0
2016-06-15 13:05:00,78.17,78.17,78.12,78.14,7587.0,72.7954,72.7954,72.7489,72.7675,7587.0
2016-06-15 13:10:00,78.14,78.14,78.08,78.11,5630.0,72.7675,72.7675,72.7116,72.7396,5630.0
2016-06-15 13:15:00,78.09,78.13,78.07,78.07,5225.0,72.7209,72.7582,72.7023,72.7023,5225.0
2016-06-15 13:20:00,78.08,78.09,78.01,78.05,22308.0,72.7116,72.7209,72.6464,72.6837,22308.0
2016-06-15 13:25:00,78.07,78.1,78.04,78.07,4245.0,72.7023,72.7302,72.6744,72.7023,4245.0
2016-06-15 13:30:00,78.09,78.17,78.09,78.15,8943.0,72.7209,72.7954,72.7209,72.7768,8943.0
2016-06-15 13:35:00,78.13,78.18,78.09,78.18,7522.0,72.7582,72.8047,72.7209,72.8047,7522.0
2016-06-15 13:40:00,78.18,78.24,78.13,78.22,11242.0,72.8047,72.8606,72.7582,72.842,11242.0
2016-06-15 13:45:00,78.22,78.24,78.19,78.23,5830.0,72.842,72.8606,72.814,72.8513,5830.0
2016-06-15 13:50:00,78.21,78.21,78.17,78.18,8025.0,72.8327,72.8327,72.7954,72.8047,8025.0
2016-06-15 13:55:00,78.19,78.21,78.12,78.14,9137.0,72.814,72.8327,72.7489,72.7675,9137.0
2016-06-15 14:00:00,78.14,78.31,77.97,78.07,30714.0,72.7675,72.9258,72.6092,72.7023,30714.0
2016-06-15 14:05:00,78.09,78.18,77.97,77.97,17763.0,72.7209,72.8047,72.6092,72.6092,17763.0
2016-06-15 14:10:00,77.99,78.04,77.9,77.9,17521.0,72.6278,72.6744,72.544,72.544,17521.0
2016-06-15 14:15:00,77.93,78.06,77.88,77.96,9091.0,72.5719,72.693,72.5254,72.5999,9091.0
2016-06-15 14:20:00,77.98,77.98,77.82,77.86,9756.0,72.6185,72.6185,72.4695,72.5067,9756.0
2016-06-15 14:25:00,77.88,77.9,77.73,77.75,9178.0,72.5254,72.544,72.3857,72.4043,9178.0
2016-06-15 14:30:00,77.72,77.92,77.65,77.9,19491.0,72.3764,72.5626,72.3112,72.544,19491.0
2016-06-15 14:35:00,77.9,77.97,77.86,77.93,14720.0,72.544,72.6092,72.5067,72.5719,14720.0
2016-06-15 14:40:00,77.92,78.04,77.9,78.01,14500.0,72.5626,72.6744,72.544,72.6464,14500.0
2016-06-15 14:45:00,78.0,78.09,77.97,78.07,14485.0,72.6371,72.7209,72.6092,72.7023,14485.0
2016-06-15 14:50:00,78.07,78.09,78.02,78.02,19555.0,72.7023,72.7209,72.6557,72.6557,19555.0
2016-06-15 14:55:00,78.02,78.09,78.02,78.08,13276.0,72.6557,72.7209,72.6557,72.7116,13276.0
2016-06-15 15:00:00,78.07,78.1,78.03,78.06,12047.0,72.7023,72.7302,72.6651,72.693,12047.0
2016-06-15 15:05:00,78.05,78.09,78.03,78.05,8531.0,72.6837,72.7209,72.6651,72.6837,8531.0
2016-06-15 15:10:00,78.03,78.06,77.98,78.04,11601.0,72.6651,72.693,72.6185,72.6744,11601.0
2016-06-15 15:15:00,78.01,78.03,77.94,78.0,10800.0,72.6464,72.6651,72.5812,72.6371,10800.0
2016-06-15 15:20:00,78.0,78.07,77.99,78.04,8564.0,72.6371,72.7023,72.6278,72.6744,8564.0
2016-06-15 15:25:00,78.03,78.04,77.99,77.99,8115.0,72.6651,72.6744,72.6278,72.6278,8115.0
2016-06-15 15:30:00,77.99,78.05,77.96,77.98,11142.0,72.6278,72.6837,72.5999,72.6185,11142.0
2016-06-15 15:35:00,77.95,77.97,77.82,77.83,20029.0,72.5906,72.6092,72.4695,72.4788,20029.0
2016-06-15 15:40:00,77.81,77.91,77.76,77.76,27864.0,72.4602,72.5533,72.4136,72.4136,27864.0
2016-06-15 15:45:00,77.77,77.77,77.65,77.73,26313.0,72.4229,72.4229,72.3112,72.3857,26313.0
2016-06-15 15:50:00,77.72,77.73,77.63,77.66,54168.0,72.3764,72.3857,72.2926,72.3205,54168.0
2016-06-15 15:55:00,77.66,77.86,77.65,77.81,135810.0,72.3205,72.5067,72.3112,72.4602,135810.0
2016-06-16 09:30:00,77.01,77.06,76.54,76.73,43992.0,71.7152,71.7617,71.2775,71.4544,43992.0
2016-06-16 09:35:00,76.77,77.1,76.75,77.04,20689.0,71.4917,71.799,71.4731,71.7431,20689.0
2016-06-16 09:40:00,77.01,77.09,76.86,77.01,22328.0,71.7152,71.7897,71.5755,71.7152,22328.0
2016-06-16 09:45:00,76.92,77.07,76.89,76.92,8326.0,71.6314,71.7711,71.6034,71.6314,8326.0
2016-06-16 09:50:00,76.9,77.06,76.87,76.92,10312.0,71.6127,71.7617,71.5848,71.6314,10312.0
2016-06-16 09:55:00,76.9,76.99,76.76,76.77,21944.0,71.6127,71.6966,71.4824,71.4917,21944.0
2016-06-16 10:00:00,76.78,76.97,76.69,76.84,16376.0,71.501,71.6779,71.4172,71.5569,16376.0
2016-06-16 10:05:00,76.86,76.86,76.69,76.8,9898.0,71.5755,71.5755,71.4172,71.5196,9898.0
2016-06-16 10:10:00,76.8,76.98,76.76,76.98,6910.0,71.5196,71.6872,71.4824,71.6872,6910.0
2016-06-16 10:15:00,76.97,77.01,76.83,76.83,11482.0,71.6779,71.7152,71.5476,71.5476,11482.0
2016-06-16 10:20:00,76.83,76.87,76.65,76.72,8356.0,71.5476,71.5848,71.3799,71.4451,8356.0
2016-06-16 10:25:00,76.7,76.84,76.65,76.82,6171.0,71.4265,71.5569,71.3799,71.5382,6171.0
2016-06-16 10:30:00,76.81,76.81,76.57,76.57,12430.0,71.5289,71.5289,71.3054,71.3054,12430.0
2016-06-16 10:35:00,76.6,76.71,76.55,76.59,19636.0,71.3334,71.4358,71.2868,71.3241,19636.0
2016-06-16 10:40:00,76.58,76.63,76.55,76.58,9377.0,71.3147,71.3613,71.2868,71.3147,9377.0
2016-06-16 10:45:00,76.59,76.59,76.51,76.52,12767.0,71.3241,71.3241,71.2496,71.2589,12767.0
2016-06-16 10:50:00,76.54,76.64,76.51,76.63,29325.0,71.2775,71.3706,71.2496,71.3613,29325.0
2016-06-16 10:55:00,76.67,76.79,76.67,76.79,8922.0,71.3986,71.5103,71.3986,71.5103,8922.0
2016-06-16 11:00:00,76.77,76.9,76.76,76.81,23925.0,71.4917,71.6127,71.4824,71.5289,23925.0
2016-06-16 11:05:00,76.81,76.94,76.77,76.92,22616.0,71.5289,71.65,71.4917,71.6314,22616.0
2016-06-16 11:10:00,76.9,77.04,76.83,77.03,6075.0,71.6127,71.7431,71.5476,71.7338,6075.0
2016-06-16 11:15:00,77.03,77.03,76.91,76.99,14727.0,71.7338,71.7338,71.6221,71.6966,14727.0
2016-06-16 11:20:00,76.99,77.1,76.96,77.08,6530.0,71.6966,71.799,71.6686,71.7804,6530.0
2016-06-16 11:25:00,77.11,77.35,77.08,77.33,6910.0,71.8083,72.0318,71.7804,72.0132,6910.0
2016-06-16 11:30:00,77.29,77.36,77.08,77.08,10932.0,71.9759,72.0411,71.7804,71.7804,10932.0
2016-06-16 11:35:00,77.14,77.24,77.06,77.17,16455.0,71.8362,71.9294,71.7617,71.8642,16455.0
2016-06-16 11:40:00,77.13,77.19,77.09,77.09,6047.0,71.8269,71.8828,71.7897,71.7897,6047.0
2016-06-16 11:45:00,77.09,77.1,76.98,77.1,8263.0,71.7897,71.799,71.6872,71.799,8263.0
2016-06-16 11:50:00,77.07,77.07,76.99,77.07,7892.0,71.7711,71.7711,71.6966,71.7711,7892.0
2016-06-16 11:55:00,77.06,77.08,76.97,77.04,15403.0,71.7617,71.7804,71.6779,71.7431,15403.0
2016-06-16 12:00:00,77.06,77.19,77.01,77.19,8501.0,71.7617,71.8828,71.7152,71.8828,8501.0
2016-06-16 12:05:00,77.18,77.29,77.01,77.29,30193.0,71.8735,71.9759,71.7152,71.9759,30193.0
2016-06-16 12:10:00,77.3,77.3,77.18,77.29,6770.0,71.9852,71.9852,71.8735,71.9759,6770.0
2016-06-16 12:15:00,77.29,77.37,77.23,77.37,3900.0,71.9759,72.0504,71.9201,72.0504,3900.0
2016-06-16 12:20:00,77.4,77.52,77.35,77.48,17123.0,72.0784,72.1901,72.0318,72.1529,17123.0
2016-06-16 12:25:00,77.51,77.58,77.44,77.48,11471.0,72.1808,72.246,72.1156,72.1529,11471.0
2016-06-16 12:30:00,77.48,77.48,77.32,77.37,7854.0,72.1529,72.1529,72.0039,72.0504,7854.0
2016-06-16 12:35:00,77.4,77.5,77.3,77.47,4600.0,72.0784,72.1715,71.9852,72.1436,4600.0
2016-06-16 12:40:00,77.46,77.64,77.43,77.61,6900.0,72.1342,72.3019,72.1063,72.2739,6900.0
2016-06-16 12:45:00,77.58,77.64,77.49,77.5,4107.0,72.246,72.3019,72.1622,72.1715,4107.0
2016-06-16 12:50:00,77.52,77.56,77.43,77.48,4545.0,72.1901,72.2274,72.1063,72.1529,4545.0
2016-06-16 12:55:00,77.47,77.52,77.41,77.49,8100.0,72.1436,72.1901,72.0877,72.1622,8100.0
2016-06-16 13:00:00,77.49,77.75,77.49,77.67,6229.0,72.1622,72.4043,72.1622,72.3298,6229.0
2016-06-16 13:05:00,77.67,77.69,77.47,77.66,9664.0,72.3298,72.3484,72.1436,72.3205,9664.0
2016-06-16 13:10:00,77.66,77.72,77.48,77.56,9069.0,72.3205,72.3764,72.1529,72.2274,9069.0
2016-06-16 13:15:00,77.55,77.55,77.41,77.51,7314.0,72.2181,72.2181,72.0877,72.1808,7314.0
2016-06-16 13:20:00,77.49,77.55,77.47,77.49,6125.0,72.1622,72.2181,72.1436,72.1622,6125.0
2016-06-16 13:25:00,77.51,77.57,77.5,77.52,7420.0,72.1808,72.2367,72.1715,72.1901,7420.0
2016-06-16 13:30:00,77.52,77.57,77.38,77.4,8495.0,72.1901,72.2367,72.0597,72.0784,8495.0
2016-06-16 13:35:00,77.4,77.47,77.4,77.42,11163.0,72.0784,72.1436,72.0784,72.097,11163.0
2016-06-16 13:40:00,77.42,77.45,77.27,77.28,16603.0,72.097,72.1249,71.9573,71.9666,16603.0
2016-06-16 13:45:00,77.28,77.31,77.18,77.22,9899.0,71.9666,71.9946,71.8735,71.9107,9899.0
2016-06-16 13:50:00,77.21,77.26,77.19,77.24,8938.0,71.9014,71.948,71.8828,71.9294,8938.0
2016-06-16 13:55:00,77.26,77.31,77.22,77.29,9380.0,71.948,71.9946,71.9107,71.9759,9380.0
2016-06-16 14:00:00,77.3,77.46,77.24,77.46,11446.0,71.9852,72.1342,71.9294,72.1342,11446.0
2016-06-16 14:05:00,77.44,77.44,77.36,77.43,7598.0,72.1156,72.1156,72.0411,72.1063,7598.0
2016-06-16 14:10:00,77.43,77.6,77.39,77.57,9225.0,72.1063,72.2646,72.0691,72.2367,9225.0
2016-06-16 14:15:00,77.56,77.69,77.56,77.65,6400.0,72.2274,72.3484,72.2274,72.3112,6400.0
2016-06-16 14:20:00,77.66,77.66,77.58,77.61,6768.0,72.3205,72.3205,72.246,72.2739,6768.0
2016-06-16 14:25:00,77.62,77.64,77.46,77.5,8751.0,72.2832,72.3019,72.1342,72.1715,8751.0
2016-06-16 14:30:00,77.52,77.55,77.45,77.48,7578.0,72.1901,72.2181,72.1249,72.1529,7578.0
2016-06-16 14:35:00,77.48,77.56,77.48,77.5,7833.0,72.1529,72.2274,72.1529,72.1715,7833.0
2016-06-16 14:40:00,77.49,77.52,77.47,77.52,9901.0,72.1622,72.1901,72.1436,72.1901,9901.0
2016-06-16 14:45:00,77.52,77.56,77.49,77.55,7453.0,72.1901,72.2274,72.1622,72.2181,7453.0
2016-06-16 14:50:00,77.55,77.65,77.51,77.65,7718.0,72.2181,72.3112,72.1808,72.3112,7718.0
2016-06-16 14:55:00,77.64,77.65,77.45,77.46,13496.0,72.3019,72.3112,72.1249,72.1342,13496.0
2016-06-16 15:00:00,77.46,77.52,77.43,77.5,13979.0,72.1342,72.1901,72.1063,72.1715,13979.0
2016-06-16 15:05:00,77.5,77.5,77.44,77.44,10892.0,72.1715,72.1715,72.1156,72.1156,10892.0
2016-06-16 15:10:00,77.45,77.5,77.43,77.45,7754.0,72.1249,72.1715,72.1063,72.1249,7754.0
2016-06-16 15:15:00,77.45,77.52,77.42,77.46,8681.0,72.1249,72.1901,72.097,72.1342,8681.0
2016-06-16 15:20:00,77.46,77.5,77.42,77.48,11411.0,72.1342,72.1715,72.097,72.1529,11411.0
2016-06-16 15:25:00,77.47,77.56,77.44,77.53,17309.0,72.1436,72.2274,72.1156,72.1994,17309.0
2016-06-16 15:30:00,77.54,77.6,77.52,77.58,22113.0,72.2087,72.2646,72.1901,72.246,22113.0
2016-06-16 15:35:00,77.58,77.61,77.51,77.61,13847.0,72.246,72.2739,72.1808,72.2739,13847.0
2016-06-16 15:40:00,77.62,77.63,77.52,77.56,18501.0,72.2832,72.2926,72.1901,72.2274,18501.0
2016-06-16 15:45:00,77.54,77.59,77.5,77.54,16893.0,72.2087,72.2553,72.1715,72.2087,16893.0
2016-06-16 15:50:00,77.53,77.55,77.49,77.53,23042.0,72.1994,72.2181,72.1622,72.1994,23042.0
2016-06-16 15:55:00,77.53,77.71,77.53,77.67,146577.0,72.1994,72.3671,72.1994,72.3298,146577.0
2016-06-17 09:30:00,77.72,78.0,77.44,77.5,177795.0,72.3764,72.6371,72.1156,72.1715,177795.0
2016-06-17 09:35:00,77.51,77.7,77.5,77.55,13410.0,72.1808,72.3577,72.1715,72.2181,13410.0
2016-06-17 09:40:00,77.52,78.08,77.52,78.07,13260.0,72.1901,72.7116,72.1901,72.7023,13260.0
2016-06-17 09:45:00,78.07,78.22,78.0,78.19,13202.0,72.7023,72.842,72.6371,72.814,13202.0
2016-06-17 09:50:00,78.22,78.46,78.22,78.24,14075.0,72.842,73.0655,72.842,72.8606,14075.0
2016-06-17 09:55:00,78.28,78.44,78.28,78.39,6651.0,72.8979,73.0469,72.8979,73.0003,6651.0
2016-06-17 10:00:00,78.38,78.43,78.2,78.24,10958.0,72.991,73.0375,72.8234,72.8606,10958.0
2016-06-17 10:05:00,78.26,78.39,78.18,78.23,10820.0,72.8792,73.0003,72.8047,72.8513,10820.0
2016-06-17 10:10:00,78.23,78.35,78.19,78.25,8870.0,72.8513,72.963,72.814,72.8699,8870.0
2016-06-17 10:15:00,78.25,78.34,78.22,78.26,8839.0,72.8699,72.9537,72.842,72.8792,8839.0
2016-06-17 10:20:00,78.24,78.25,78.07,78.07,8596.0,72.8606,72.8699,72.7023,72.7023,8596.0
2016-06-17 10:25:00,78.06,78.06,77.79,77.81,8883.0,72.693,72.693,72.4416,72.4602,8883.0
2016-06-17 10:30:00,77.8,77.83,77.61,77.69,12380.0,72.4509,72.4788,72.2739,72.3484,12380.0
2016-06-17 10:35:00,77.66,77.68,77.59,77.65,9989.0,72.3205,72.3391,72.2553,72.3112,9989.0
2016-06-17 10:40:00,77.63,77.63,77.5,77.54,9019.0,72.2926,72.2926,72.1715,72.2087,9019.0
2016-06-17 10:45:00,77.56,77.69,77.54,77.57,8911.0,72.2274,72.3484,72.2087,72.2367,8911.0
2016-06-17 10:50:00,77.55,77.64,77.54,77.61,21928.0,72.2181,72.3019,72.2087,72.2739,21928.0
2016-06-17 10:55:00,77.59,77.61,77.38,77.4,26374.0,72.2553,72.2739,72.0597,72.0784,26374.0
2016-06-17 11:00:00,77.41,77.42,77.11,77.13,17000.0,72.0877,72.097,71.8083,71.8269,17000.0
2016-06-17 11:05:00,77.13,77.18,77.04,77.04,5755.0,71.8269,71.8735,71.7431,71.7431,5755.0
2016-06-17 11:10:00,77.04,77.12,77.0,77.07,19065.0,71.7431,71.8176,71.7059,71.7711,19065.0
2016-06-17 11:15:00,77.08,77.2,77.03,77.2,14752.0,71.7804,71.8921,71.7338,71.8921,14752.0
2016-06-17 11:20:00,77.18,77.22,77.07,77.07,16526.0,71.8735,71.9107,71.7711,71.7711,16526.0
2016-06-17 11:25:00,77.07,77.1,76.98,76.98,31608.0,71.7711,71.799,71.6872,71.6872,31608.0
2016-06-17 11:30:00,76.97,77.05,76.93,76.93,48095.0,71.6779,71.7524,71.6407,71.6407,48095.0
2016-06-17 11:35:00,76.93,76.94,76.82,76.92,37728.0,71.6407,71.65,71.5382,71.6314,37728.0
2016-06-17 11:40:00,76.92,77.01,76.92,76.95,23265.0,71.6314,71.7152,71.6314,71.6593,23265.0
2016-06-17 11:45:00,76.96,76.97,76.92,76.95,28466.0,71.6686,71.6779,71.6314,71.6593,28466.0
2016-06-17 11:50:00,76.95,77.03,76.91,76.93,13054.0,71.6593,71.7338,71.6221,71.6407,13054.0
2016-06-17 11:55:00,76.92,76.97,76.84,76.89,12510.0,71.6314,71.6779,71.5569,71.6034,12510.0
2016-06-17 12:00:00,76.87,77.06,76.85,77.06,17552.0,71.5848,71.7617,71.5662,71.7617,17552.0
2016-06-17 12:05:00,77.06,77.26,77.04,77.23,6249.0,71.7617,71.948,71.7431,71.9201,6249.0
2016-06-17 12:10:00,77.25,77.32,77.25,77.25,4782.0,71.9387,72.0039,71.9387,71.9387,4782.0
2016-06-17 12:15:00,77.23,77.23,77.06,77.09,8226.0,71.9201,71.9201,71.7617,71.7897,8226.0
2016-06-17 12:20:00,77.07,77.07,77.01,77.02,8073.0,71.7711,71.7711,71.7152,71.7245,8073.0
2016-06-17 12:25:00,77.02,77.03,76.93,77.0,12686.0,71.7245,71.7338,71.6407,71.7059,12686.0
2016-06-17 12:30:00,77.01,77.06,76.98,77.01,9489.0,71.7152,71.7617,71.6872,71.7152,9489.0
2016-06-17 12:35:00,76.97,77.02,76.94,76.96,8152.0,71.6779,71.7245,71.65,71.6686,8152.0
2016-06-17 12:40:00,76.95,77.0,76.88,76.99,31101.0,71.6593,71.7059,71.5941,71.6966,31101.0
2016-06-17 12:45:00,76.99,77.04,76.96,77.01,42045.0,71.6966,71.7431,71.6686,71.7152,42045.0
2016-06-17 12:50:00,77.02,77.04,76.99,77.04,19104.0,71.7245,71.7431,71.6966,71.7431,19104.0
2016-06-17 12:55:00,77.03,77.05,76.97,77.05,18617.0,71.7338,71.7524,71.6779,71.7524,18617.0
2016-06-17 13:00:00,77.05,77.06,76.9,76.99,19458.0,71.7524,71.7617,71.6127,71.6966,19458.0
2016-06-17 13:05:00,76.99,77.13,76.99,77.12,7186.0,71.6966,71.8269,71.6966,71.8176,7186.0
2016-06-17 13:10:00,77.1,77.14,77.07,77.14,5965.0,71.799,71.8362,71.7711,71.8362,5965.0
2016-06-17 13:15:00,77.14,77.18,77.11,77.11,7211.0,71.8362,71.8735,71.8083,71.8083,7211.0
2016-06-17 13:20:00,77.1,77.21,77.1,77.21,22486.0,71.799,71.9014,71.799,71.9014,22486.0
2016-06-17 13:25:00,77.22,77.26,77.18,77.2,22582.0,71.9107,71.948,71.8735,71.8921,22582.0
2016-06-17 13:30:00,77.2,77.32,77.18,77.32,33308.0,71.8921,72.0039,71.8735,72.0039,33308.0
2016-06-17 13:35:00,77.29,77.29,77.22,77.27,7091.0,71.9759,71.9759,71.9107,71.9573,7091.0
2016-06-17 13:40:00,77.29,77.4,77.28,77.4,19675.0,71.9759,72.0784,71.9666,72.0784,19675.0
2016-06-17 13:45:00,77.4,77.42,77.32,77.32,13751.0,72.0784,72.097,72.0039,72.0039,13751.0
2016-06-17 13:50:00,77.33,77.41,77.33,77.35,7172.0,72.0132,72.0877,72.0132,72.0318,7172.0
2016-06-17 13:55:00,77.35,77.41,77.35,77.4,8583.0,72.0318,72.0877,72.0318,72.0784,8583.0
2016-06-17 14:00:00,77.39,77.44,77.38,77.38,8413.0,72.0691,72.1156,72.0597,72.0597,8413.0
2016-06-17 14:05:00,77.38,77.38,77.29,77.33,11800.0,72.0597,72.0597,71.9759,72.0132,11800.0
2016-06-17 14:10:00,77.35,77.4,77.35,77.38,11549.0,72.0318,72.0784,72.0318,72.0597,11549.0
2016-06-17 14:15:00,77.38,77.43,77.34,77.34,12249.0,72.0597,72.1063,72.0225,72.0225,12249.0
2016-06-17 14:20:00,77.34,77.52,77.33,77.51,13026.0,72.0225,72.1901,72.0132,72.1808,13026.0
2016-06-17 14:25:00,77.5,77.54,77.44,77.48,12687.0,72.1715,72.2087,72.1156,72.1529,12687.0
2016-06-17 14:30:00,77.5,77.64,77.44,77.63,19441.0,72.1715,72.3019,72.1156,72.2926,19441.0
2016-06-17 14:35:00,77.63,77.65,77.57,77.58,15708.0,72.2926,72.3112,72.2367,72.246,15708.0
2016-06-17 14:40:00,77.6,77.68,77.53,77.64,19898.0,72.2646,72.3391,72.1994,72.3019,19898.0
2016-06-17 14:45:00,77.65,77.66,77.57,77.58,20364.0,72.3112,72.3205,72.2367,72.246,20364.0
2016-06-17 14:50:00,77.58,77.6,77.54,77.56,22413.0,72.246,72.2646,72.2087,72.2274,22413.0
2016-06-17 14:55:00,77.57,77.59,77.52,77.55,15484.0,72.2367,72.2553,72.1901,72.2181,15484.0
2016-06-17 15:00:00,77.55,77.58,77.48,77.55,44980.0,72.2181,72.246,72.1529,72.2181,44980.0
2016-06-17 15:05:00,77.56,77.6,77.55,77.56,16285.0,72.2274,72.2646,72.2181,72.2274,16285.0
2016-06-17 15:10:00,77.56,77.63,77.54,77.62,22433.0,72.2274,72.2926,72.2087,72.2832,22433.0
2016-06-17 15:15:00,77.62,77.63,77.5,77.55,21347.0,72.2832,72.2926,72.1715,72.2181,21347.0
2016-06-17 15:20:00,77.55,77.6,77.5,77.56,20179.0,72.2181,72.2646,72.1715,72.2274,20179.0
2016-06-17 15:25:00,77.56,77.64,77.53,77.6,25165.0,72.2274,72.3019,72.1994,72.2646,25165.0
2016-06-17 15:30:00,77.61,77.61,77.52,77.55,29398.0,72.2739,72.2739,72.1901,72.2181,29398.0
2016-06-17 15:35:00,77.56,77.59,77.49,77.5,30587.0,72.2274,72.2553,72.1622,72.1715,30587.0
2016-06-17 15:40:00,77.51,77.51,77.4,77.49,29698.0,72.1808,72.1808,72.0784,72.1622,29698.0
2016-06-17 15:45:00,77.49,77.59,77.49,77.57,73746.0,72.1622,72.2553,72.1622,72.2367,73746.0
2016-06-17 15:50:00,77.57,77.58,77.45,77.47,43694.0,72.2367,72.246,72.1249,72.1436,43694.0
2016-06-17 15:55:00,77.48,77.51,77.4,77.41,95040.0,72.1529,72.1808,72.0784,72.0877,95040.0
2016-06-20 09:30:00,78.13,78.76,78.13,78.74,21105.0,72.7582,73.3449,72.7582,73.3262,21105.0
2016-06-20 09:35:00,78.7,78.77,78.48,78.6,20112.0,73.289,73.3542,73.0841,73.1959,20112.0
2016-06-20 09:40:00,78.63,78.8,78.56,78.7,20118.0,73.2238,73.3821,73.1586,73.289,20118.0
2016-06-20 09:45:00,78.75,78.88,78.61,78.75,39135.0,73.3355,73.4566,73.2052,73.3355,39135.0
2016-06-20 09:50:00,78.74,78.78,78.6,78.66,18123.0,73.3262,73.3635,73.1959,73.2517,18123.0
2016-06-20 09:55:00,78.66,78.72,78.57,78.61,21881.0,73.2517,73.3076,73.1679,73.2052,21881.0
2016-06-20 10:00:00,78.6,78.77,78.58,78.72,26496.0,73.1959,73.3542,73.1772,73.3076,26496.0
2016-06-20 10:05:00,78.73,78.89,78.7,78.8,13969.0,73.3169,73.4659,73.289,73.3821,13969.0
2016-06-20 10:10:00,78.8,78.88,78.67,78.67,14453.0,73.3821,73.4566,73.261,73.261,14453.0
2016-06-20 10:15:00,78.66,78.84,78.65,78.81,15417.0,73.2517,73.4194,73.2424,73.3914,15417.0
2016-06-20 10:20:00,78.81,78.86,78.73,78.82,11200.0,73.3914,73.438,73.3169,73.4007,11200.0
2016-06-20 10:25:00,78.87,78.92,78.78,78.87,14402.0,73.4473,73.4939,73.3635,73.4473,14402.0
2016-06-20 10:30:00,78.87,78.96,78.85,78.93,19532.0,73.4473,73.5311,73.4287,73.5032,19532.0
2016-06-20 10:35:00,78.94,78.94,78.68,78.74,16853.0,73.5125,73.5125,73.2704,73.3262,16853.0
2016-06-20 10:40:00,78.76,78.88,78.73,78.79,14103.0,73.3449,73.4566,73.3169,73.3728,14103.0
2016-06-20 10:45:00,78.78,78.83,78.72,78.8,19509.0,73.3635,73.41,73.3076,73.3821,19509.0
2016-06-20 10:50:00,78.78,78.85,78.74,78.85,16498.0,73.3635,73.4287,73.3262,73.4287,16498.0
2016-06-20 10:55:00,78.88,78.88,78.79,78.85,14691.0,73.4566,73.4566,73.3728,73.4287,14691.0
2016-06-20 11:00:00,78.84,78.89,78.72,78.74,17446.0,73.4194,73.4659,73.3076,73.3262,17446.0
2016-06-20 11:05:00,78.73,78.92,78.72,78.88,22299.0,73.3169,73.4939,73.3076,73.4566,22299.0
2016-06-20 11:10:00,78.88,78.89,78.73,78.76,14642.0,73.4566,73.4659,73.3169,73.3449,14642.0
2016-06-20 11:15:00,78.73,78.76,78.7,78.75,10124.0,73.3169,73.3449,73.289,73.3355,10124.0
2016-06-20 11:20:00,78.76,78.85,78.72,78.74,19681.0,73.3449,73.4287,73.3076,73.3262,19681.0
2016-06-20 11:25:00,78.74,78.76,78.69,78.72,20496.0,73.3262,73.3449,73.2797,73.3076,20496.0
2016-06-20 11:30:00,78.71,78.75,78.7,78.72,14110.0,73.2983,73.3355,73.289,73.3076,14110.0
2016-06-20 11:35:00,78.73,78.86,78.72,78.82,12614.0,73.3169,73.438,73.3076,73.4007,12614.0
2016-06-20 11:40:00,78.82,78.82,78.75,78.76,8970.0,73.4007,73.4007,73.3355,73.3449,8970.0
2016-06-20 11:45:00,78.77,78.82,78.71,78.71,11618.0,73.3542,73.4007,73.2983,73.2983,11618.0
2016-06-20 11:50:00,78.72,78.81,78.69,78.72,14108.0,73.3076,73.3914,73.2797,73.3076,14108.0
2016-06-20 11:55:00,78.73,78.78,78.67,78.78,10890.0,73.3169,73.3635,73.261,73.3635,10890.0
2016-06-20 12:00:00,78.77,78.83,78.75,78.81,13176.0,73.3542,73.41,73.3355,73.3914,13176.0
2016-06-20 12:05:00,78.81,78.84,78.79,78.83,14029.0,73.3914,73.4194,73.3728,73.41,14029.0
2016-06-20 12:10:00,78.83,78.85,78.68,78.7,21470.0,73.41,73.4287,73.2704,73.289,21470.0
2016-06-20 12:15:00,78.71,78.72,78.66,78.7,7125.0,73.2983,73.3076,73.2517,73.289,7125.0
2016-06-20 12:20:00,78.7,78.79,78.67,78.79,8745.0,73.289,73.3728,73.261,73.3728,8745.0
2016-06-20 12:25:00,78.8,78.84,78.77,78.83,11408.0,73.3821,73.4194,73.3542,73.41,11408.0
2016-06-20 12:30:00,78.82,78.87,78.8,78.85,8228.0,73.4007,73.4473,73.3821,73.4287,8228.0
2016-06-20 12:35:00,78.85,78.9,78.84,78.86,6917.0,73.4287,73.4752,73.4194,73.438,6917.0
2016-06-20 12:40:00,78.86,78.87,78.81,78.84,5580.0,73.438,73.4473,73.3914,73.4194,5580.0
2016-06-20 12:45:00,78.82,78.86,78.77,78.84,9285.0,73.4007,73.438,73.3542,73.4194,9285.0
2016-06-20 12:50:00,78.84,78.93,78.83,78.93,8645.0,73.4194,73.5032,73.41,73.5032,8645.0
2016-06-20 12:55:00,78.94,78.97,78.84,78.87,21666.0,73.5125,73.5404,73.4194,73.4473,21666.0
2016-06-20 13:00:00,78.87,78.88,78.81,78.84,10299.0,73.4473,73.4566,73.3914,73.4194,10299.0
2016-06-20 13:05:00,78.84,78.88,78.8,78.86,7694.0,73.4194,73.4566,73.3821,73.438,7694.0
2016-06-20 13:10:00,78.86,78.88,78.68,78.68,13004.0,73.438,73.4566,73.2704,73.2704,13004.0
2016-06-20 13:15:00,78.68,78.77,78.67,78.72,14988.0,73.2704,73.3542,73.261,73.3076,14988.0
2016-06-20 13:20:00,78.73,78.78,78.71,78.78,6674.0,73.3169,73.3635,73.2983,73.3635,6674.0
2016-06-20 13:25:00,78.79,78.8,78.7,78.73,8987.0,73.3728,73.3821,73.289,73.3169,8987.0
2016-06-20 13:30:00,78.74,78.74,78.63,78.64,18878.0,73.3262,73.3262,73.2238,73.2331,18878.0
2016-06-20 13:35:00,78.64,78.71,78.64,78.71,14081.0,73.2331,73.2983,73.2331,73.2983,14081.0
2016-06-20 13:40:00,78.69,78.73,78.68,78.71,22107.0,73.2797,73.3169,73.2704,73.2983,22107.0
2016-06-20 13:45:00,78.7,78.73,78.68,78.73,15526.0,73.289,73.3169,73.2704,73.3169,15526.0
2016-06-20 13:50:00,78.71,78.77,78.71,78.72,18009.0,73.2983,73.3542,73.2983,73.3076,18009.0
2016-06-20 13:55:00,78.71,78.73,78.68,78.7,15921.0,73.2983,73.3169,73.2704,73.289,15921.0
2016-06-20 14:00:00,78.7,78.71,78.65,78.67,17304.0,73.289,73.2983,73.2424,73.261,17304.0
2016-06-20 14:05:00,78.68,78.68,78.63,78.63,21171.0,73.2704,73.2704,73.2238,73.2238,21171.0
2016-06-20 14:10:00,78.63,78.65,78.54,78.55,23983.0,73.2238,73.2424,73.14,73.1493,23983.0
2016-06-20 14:15:00,78.53,78.59,78.48,78.49,16040.0,73.1307,73.1865,73.0841,73.0934,16040.0
2016-06-20 14:20:00,78.49,78.55,78.46,78.54,15158.0,73.0934,73.1493,73.0655,73.14,15158.0
2016-06-20 14:25:00,78.53,78.53,78.37,78.42,29113.0,73.1307,73.1307,72.9817,73.0282,29113.0
2016-06-20 14:30:00,78.41,78.44,78.38,78.38,16984.0,73.0189,73.0469,72.991,72.991,16984.0
2016-06-20 14:35:00,78.4,78.42,78.29,78.32,20448.0,73.0096,73.0282,72.9072,72.9351,20448.0
2016-06-20 14:40:00,78.33,78.4,78.32,78.39,32019.0,72.9444,73.0096,72.9351,73.0003,32019.0
2016-06-20 14:45:00,78.4,78.47,78.38,78.46,14941.0,73.0096,73.0748,72.991,73.0655,14941.0
2016-06-20 14:50:00,78.47,78.49,78.41,78.47,14799.0,73.0748,73.0934,73.0189,73.0748,14799.0
2016-06-20 14:55:00,78.46,78.51,78.44,78.47,11856.0,73.0655,73.112,73.0469,73.0748,11856.0
2016-06-20 15:00:00,78.48,78.49,78.43,78.46,20594.0,73.0841,73.0934,73.0375,73.0655,20594.0
2016-06-20 15:05:00,78.47,78.51,78.42,78.51,29093.0,73.0748,73.112,73.0282,73.112,29093.0
2016-06-20 15:10:00,78.5,78.55,78.49,78.54,31670.0,73.1027,73.1493,73.0934,73.14,31670.0
2016-06-20 15:15:00,78.54,78.54,78.45,78.5,24812.0,73.14,73.14,73.0562,73.1027,24812.0
2016-06-20 15:20:00,78.49,78.5,78.41,78.42,25007.0,73.0934,73.1027,73.0189,73.0282,25007.0
2016-06-20 15:25:00,78.44,78.44,78.34,78.39,27085.0,73.0469,73.0469,72.9537,73.0003,27085.0
2016-06-20 15:30:00,78.38,78.47,78.38,78.42,28335.0,72.991,73.0748,72.991,73.0282,28335.0
2016-06-20 15:35:00,78.42,78.5,78.41,78.46,32025.0,73.0282,73.1027,73.0189,73.0655,32025.0
2016-06-20 15:40:00,78.47,78.55,78.42,78.53,33999.0,73.0748,73.1493,73.0282,73.1307,33999.0
2016-06-20 15:45:00,78.52,78.53,78.39,78.4,59732.0,73.1214,73.1307,73.0003,73.0096,59732.0
2016-06-20 15:50:00,78.39,78.45,78.38,78.43,106498.0,73.0003,73.0562,72.991,73.0375,106498.0
2016-06-20 15:55:00,78.43,78.58,78.42,78.55,193437.0,73.0375,73.1772,73.0282,73.1493,193437.0
2016-06-21 09:30:00,78.88,78.96,78.36,78.5,22309.0,73.4566,73.5311,72.9724,73.1027,22309.0
2016-06-21 09:35:00,78.44,78.74,78.41,78.53,17358.0,73.0469,73.3262,73.0189,73.1307,17358.0
2016-06-21 09:40:00,78.53,78.63,78.36,78.55,21108.0,73.1307,73.2238,72.9724,73.1493,21108.0
2016-06-21 09:45:00,78.54,78.56,78.32,78.5,26017.0,73.14,73.1586,72.9351,73.1027,26017.0
2016-06-21 09:50:00,78.52,78.52,78.37,78.51,48774.0,73.1214,73.1214,72.9817,73.112,48774.0
2016-06-21 09:55:00,78.53,78.59,78.29,78.46,36563.0,73.1307,73.1865,72.9072,73.0655,36563.0
2016-06-21 10:00:00,78.46,78.49,78.08,78.12,33995.0,73.0655,73.0934,72.7116,72.7489,33995.0
2016-06-21 10:05:00,78.12,78.36,78.12,78.27,40642.0,72.7489,72.9724,72.7489,72.8885,40642.0
2016-06-21 10:10:00,78.28,78.48,78.28,78.47,25233.0,72.8979,73.0841,72.8979,73.0748,25233.0
2016-06-21 10:15:00,78.48,78.49,78.25,78.31,21626.0,73.0841,73.0934,72.8699,72.9258,21626.0
2016-06-21 10:20:00,78.3,78.3,78.04,78.08,37964.0,72.9165,72.9165,72.6744,72.7116,37964.0
2016-06-21 10:25:00,78.08,78.27,78.08,78.2,25191.0,72.7116,72.8885,72.7116,72.8234,25191.0
2016-06-21 10:30:00,78.22,78.37,78.22,78.31,11421.0,72.842,72.9817,72.842,72.9258,11421.0
2016-06-21 10:35:00,78.3,78.34,78.21,78.23,7974.0,72.9165,72.9537,72.8327,72.8513,7974.0
2016-06-21 10:40:00,78.23,78.39,78.22,78.38,8647.0,72.8513,73.0003,72.842,72.991,8647.0
2016-06-21 10:45:00,78.37,78.39,78.22,78.29,11901.0,72.9817,73.0003,72.842,72.9072,11901.0
2016-06-21 10:50:00,78.27,78.4,78.24,78.35,10852.0,72.8885,73.0096,72.8606,72.963,10852.0
2016-06-21 10:55:00,78.34,78.35,78.26,78.27,10515.0,72.9537,72.963,72.8792,72.8885,10515.0
2016-06-21 11:00:00,78.27,78.45,78.25,78.41,12403.0,72.8885,73.0562,72.8699,73.0189,12403.0
2016-06-21 11:05:00,78.41,78.45,78.33,78.42,12430.0,73.0189,73.0562,72.9444,73.0282,12430.0
2016-06-21 11:10:00,78.41,78.45,78.3,78.45,15645.0,73.0189,73.0562,72.9165,73.0562,15645.0
2016-06-21 11:15:00,78.45,78.5,78.42,78.45,9050.0,73.0562,73.1027,73.0282,73.0562,9050.0
2016-06-21 11:20:00,78.46,78.47,78.34,78.42,12502.0,73.0655,73.0748,72.9537,73.0282,12502.0
2016-06-21 11:25:00,78.41,78.44,78.35,78.39,12349.0,73.0189,73.0469,72.963,73.0003,12349.0
2016-06-21 11:30:00,78.35,78.4,78.25,78.3,13431.0,72.963,73.0096,72.8699,72.9165,13431.0
2016-06-21 11:35:00,78.31,78.32,78.21,78.28,8301.0,72.9258,72.9351,72.8327,72.8979,8301.0
2016-06-21 11:40:00,78.27,78.28,78.21,78.27,7901.0,72.8885,72.8979,72.8327,72.8885,7901.0
2016-06-21 11:45:00,78.25,78.28,78.15,78.2,11451.0,72.8699,72.8979,72.7768,72.8234,11451.0
2016-06-21 11:50:00,78.18,78.19,78.11,78.11,7650.0,72.8047,72.814,72.7396,72.7396,7650.0
2016-06-21 11:55:00,78.1,78.24,78.1,78.22,10024.0,72.7302,72.8606,72.7302,72.842,10024.0
2016-06-21 12:00:00,78.2,78.33,78.2,78.26,11067.0,72.8234,72.9444,72.8234,72.8792,11067.0
2016-06-21 12:05:00,78.27,78.35,78.21,78.32,15723.0,72.8885,72.963,72.8327,72.9351,15723.0
2016-06-21 12:10:00,78.31,78.39,78.29,78.36,9301.0,72.9258,73.0003,72.9072,72.9724,9301.0
2016-06-21 12:15:00,78.36,78.44,78.35,78.42,9154.0,72.9724,73.0469,72.963,73.0282,9154.0
2016-06-21 12:20:00,78.41,78.47,78.38,78.45,7700.0,73.0189,73.0748,72.991,73.0562,7700.0
2016-06-21 12:25:00,78.47,78.5,78.45,78.5,6400.0,73.0748,73.1027,73.0562,73.1027,6400.0
2016-06-21 12:30:00,78.51,78.55,78.48,78.53,10211.0,73.112,73.1493,73.0841,73.1307,10211.0
2016-06-21 12:35:00,78.52,78.61,78.51,78.6,6459.0,73.1214,73.2052,73.112,73.1959,6459.0
2016-06-21 12:40:00,78.59,78.67,78.59,78.62,7801.0,73.1865,73.261,73.1865,73.2145,7801.0
2016-06-21 12:45:00,78.63,78.69,78.57,78.65,12825.0,73.2238,73.2797,73.1679,73.2424,12825.0
2016-06-21 12:50:00,78.66,78.66,78.59,78.63,7416.0,73.2517,73.2517,73.1865,73.2238,7416.0
2016-06-21 12:55:00,78.62,78.66,78.61,78.66,6209.0,73.2145,73.2517,73.2052,73.2517,6209.0
2016-06-21 13:00:00,78.63,78.69,78.63,78.65,11404.0,73.2238,73.2797,73.2238,73.2424,11404.0
2016-06-21 13:05:00,78.64,78.75,78.64,78.74,10428.0,73.2331,73.3355,73.2331,73.3262,10428.0
2016-06-21 13:10:00,78.73,78.79,78.69,78.78,9225.0,73.3169,73.3728,73.2797,73.3635,9225.0
2016-06-21 13:15:00,78.79,78.83,78.73,78.83,5642.0,73.3728,73.41,73.3169,73.41,5642.0
2016-06-21 13:20:00,78.81,78.81,78.71,78.72,6401.0,73.3914,73.3914,73.2983,73.3076,6401.0
2016-06-21 13:25:00,78.71,78.74,78.69,78.74,4801.0,73.2983,73.3262,73.2797,73.3262,4801.0
2016-06-21 13:30:00,78.73,78.76,78.67,78.68,8381.0,73.3169,73.3449,73.261,73.2704,8381.0
2016-06-21 13:35:00,78.68,78.68,78.6,78.67,7203.0,73.2704,73.2704,73.1959,73.261,7203.0
2016-06-21 13:40:00,78.67,78.68,78.63,78.65,6797.0,73.261,73.2704,73.2238,73.2424,6797.0
2016-06-21 13:45:00,78.66,78.69,78.62,78.66,6501.0,73.2517,73.2797,73.2145,73.2517,6501.0
2016-06-21 13:50:00,78.67,78.7,78.66,78.68,5864.0,73.261,73.289,73.2517,73.2704,5864.0
2016-06-21 13:55:00,78.68,78.78,78.66,78.78,8250.0,73.2704,73.3635,73.2517,73.3635,8250.0
2016-06-21 14:00:00,78.77,78.77,78.72,78.73,6835.0,73.3542,73.3542,73.3076,73.3169,6835.0
2016-06-21 14:05:00,78.74,78.8,78.7,78.8,9250.0,73.3262,73.3821,73.289,73.3821,9250.0
2016-06-21 14:10:00,78.8,78.83,78.78,78.82,6504.0,73.3821,73.41,73.3635,73.4007,6504.0
2016-06-21 14:15:00,78.82,78.89,78.82,78.88,10426.0,73.4007,73.4659,73.4007,73.4566,10426.0
2016-06-21 14:20:00,78.87,78.88,78.83,78.87,8290.0,73.4473,73.4566,73.41,73.4473,8290.0
2016-06-21 14:25:00,78.86,78.92,78.84,78.89,6732.0,73.438,73.4939,73.4194,73.4659,6732.0
2016-06-21 14:30:00,78.9,79.0,78.86,78.99,134409.0,73.4752,73.5684,73.438,73.559,134409.0
2016-06-21 14:35:00,78.99,79.18,78.98,79.09,11774.0,73.559,73.736,73.5497,73.6522,11774.0
2016-06-21 14:40:00,79.09,79.1,79.0,79.01,8453.0,73.6522,73.6615,73.5684,73.5777,8453.0
2016-06-21 14:45:00,79.02,79.1,79.02,79.05,10270.0,73.587,73.6615,73.587,73.6149,10270.0
2016-06-21 14:50:00,79.04,79.05,79.0,79.02,16708.0,73.6056,73.6149,73.5684,73.587,16708.0
2016-06-21 14:55:00,79.02,79.03,78.94,78.95,11475.0,73.587,73.5963,73.5125,73.5218,11475.0
2016-06-21 15:00:00,78.96,79.0,78.92,78.93,14265.0,73.5311,73.5684,73.4939,73.5032,14265.0
2016-06-21 15:05:00,78.94,78.95,78.85,78.92,10832.0,73.5125,73.5218,73.4287,73.4939,10832.0
2016-06-21 15:10:00,78.93,78.93,78.82,78.84,25660.0,73.5032,73.5032,73.4007,73.4194,25660.0
2016-06-21 15:15:00,78.86,78.97,78.86,78.95,15499.0,73.438,73.5404,73.438,73.5218,15499.0
2016-06-21 15:20:00,78.96,79.0,78.91,78.94,14943.0,73.5311,73.5684,73.4845,73.5125,14943.0
2016-06-21 15:25:00,78.94,79.02,78.94,79.01,19721.0,73.5125,73.587,73.5125,73.5777,19721.0
2016-06-21 15:30:00,79.01,79.04,78.92,78.96,25816.0,73.5777,73.6056,73.4939,73.5311,25816.0
2016-06-21 15:35:00,78.96,78.97,78.89,78.91,130460.0,73.5311,73.5404,73.4659,73.4845,130460.0
2016-06-21 15:40:00,78.91,78.92,78.82,78.85,80025.0,73.4845,73.4939,73.4007,73.4287,80025.0
2016-06-21 15:45:00,78.84,78.92,78.82,78.84,26763.0,73.4194,73.4939,73.4007,73.4194,26763.0
2016-06-21 15:50:00,78.84,78.86,78.79,78.81,45827.0,73.4194,73.438,73.3728,73.3914,45827.0
2016-06-21 15:55:00,78.8,78.81,78.72,78.73,111352.0,73.3821,73.3914,73.3076,73.3169,111352.0
2016-06-22 09:30:00,78.66,78.79,78.54,78.68,18584.0,73.2517,73.3728,73.14,73.2704,18584.0
2016-06-22 09:35:00,78.64,78.85,78.57,78.65,14801.0,73.2331,73.4287,73.1679,73.2424,14801.0
2016-06-22 09:40:00,78.7,78.91,78.7,78.73,16785.0,73.289,73.4845,73.289,73.3169,16785.0
2016-06-22 09:45:00,78.72,78.85,78.69,78.85,18007.0,73.3076,73.4287,73.2797,73.4287,18007.0
2016-06-22 09:50:00,78.86,78.86,78.56,78.6,14972.0,73.438,73.438,73.1586,73.1959,14972.0
2016-06-22 09:55:00,78.63,78.75,78.61,78.63,16336.0,73.2238,73.3355,73.2052,73.2238,16336.0
2016-06-22 10:00:00,78.63,78.68,78.55,78.58,34134.0,73.2238,73.2704,73.1493,73.1772,34134.0
2016-06-22 10:05:00,78.59,78.69,78.52,78.65,24629.0,73.1865,73.2797,73.1214,73.2424,24629.0
2016-06-22 10:10:00,78.66,78.72,78.63,78.67,18410.0,73.2517,73.3076,73.2238,73.261,18410.0
2016-06-22 10:15:00,78.69,78.7,78.51,78.51,17040.0,73.2797,73.289,73.112,73.112,17040.0
2016-06-22 10:20:00,78.52,78.62,78.5,78.53,13720.0,73.1214,73.2145,73.1027,73.1307,13720.0
2016-06-22 10:25:00,78.54,78.56,78.38,78.39,31755.0,73.14,73.1586,72.991,73.0003,31755.0
2016-06-22 10:30:00,78.39,78.93,78.35,78.93,49379.0,73.0003,73.5032,72.963,73.5032,49379.0
2016-06-22 10:35:00,78.91,78.94,78.79,78.84,18542.0,73.4845,73.5125,73.3728,73.4194,18542.0
2016-06-22 10:40:00,78.84,79.02,78.82,78.95,43886.0,73.4194,73.587,73.4007,73.5218,43886.0
2016-06-22 10:45:00,78.99,79.23,78.91,79.2,31024.0,73.559,73.7825,73.4845,73.7546,31024.0
2016-06-22 10:50:00,79.24,79.4,79.24,79.35,14354.0,73.7919,73.9409,73.7919,73.8943,14354.0
2016-06-22 10:55:00,79.33,79.35,79.2,79.22,10810.0,73.8757,73.8943,73.7546,73.7732,10810.0
2016-06-22 11:00:00,79.23,79.3,79.23,79.27,23989.0,73.7825,73.8477,73.7825,73.8198,23989.0
2016-06-22 11:05:00,79.29,79.39,79.24,79.38,22901.0,73.8384,73.9315,73.7919,73.9222,22901.0
2016-06-22 11:10:00,79.39,79.55,79.37,79.46,43537.0,73.9315,74.0805,73.9129,73.9967,43537.0
2016-06-22 11:15:00,79.45,79.63,79.4,79.62,25289.0,73.9874,74.155,73.9409,74.1457,25289.0
2016-06-22 11:20:00,79.61,79.66,79.5,79.51,13745.0,74.1364,74.183,74.034,74.0433,13745.0
2016-06-22 11:25:00,79.53,79.76,79.5,79.72,71954.0,74.0619,74.2761,74.034,74.2389,71954.0
2016-06-22 11:30:00,79.74,79.74,79.33,79.36,20093.0,74.2575,74.2575,73.8757,73.9036,20093.0
2016-06-22 11:35:00,79.36,79.51,79.36,79.43,14471.0,73.9036,74.0433,73.9036,73.9688,14471.0
2016-06-22 11:40:00,79.43,79.43,79.3,79.43,9629.0,73.9688,73.9688,73.8477,73.9688,9629.0
2016-06-22 11:45:00,79.4,79.41,79.32,79.35,10505.0,73.9409,73.9502,73.8664,73.8943,10505.0
2016-06-22 11:50:00,79.36,79.44,79.36,79.44,7520.0,73.9036,73.9781,73.9036,73.9781,7520.0
2016-06-22 11:55:00,79.46,79.55,79.43,79.55,12704.0,73.9967,74.0805,73.9688,74.0805,12704.0
2016-06-22 12:00:00,79.52,79.57,79.39,79.41,10027.0,74.0526,74.0992,73.9315,73.9502,10027.0
2016-06-22 12:05:00,79.4,79.43,79.28,79.31,7240.0,73.9409,73.9688,73.8291,73.857,7240.0
2016-06-22 12:10:00,79.32,79.45,79.32,79.4,6251.0,73.8664,73.9874,73.8664,73.9409,6251.0
2016-06-22 12:15:00,79.42,79.44,79.33,79.34,6236.0,73.9595,73.9781,73.8757,73.885,6236.0
2016-06-22 12:20:00,79.32,79.35,79.18,79.2,8846.0,73.8664,73.8943,73.736,73.7546,8846.0
2016-06-22 12:25:00,79.21,79.25,79.18,79.19,4911.0,73.7639,73.8012,73.736,73.7453,4911.0
2016-06-22 12:30:00,79.21,79.26,79.2,79.25,9697.0,73.7639,73.8105,73.7546,73.8012,9697.0
2016-06-22 12:35:00,79.25,79.27,79.24,79.24,5106.0,73.8012,73.8198,73.7919,73.7919,5106.0
2016-06-22 12:40:00,79.25,79.27,79.22,79.22,6422.0,73.8012,73.8198,73.7732,73.7732,6422.0
2016-06-22 12:45:00,79.2,79.22,79.15,79.2,8759.0,73.7546,73.7732,73.708,73.7546,8759.0
2016-06-22 12:50:00,79.2,79.22,79.09,79.09,10320.0,73.7546,73.7732,73.6522,73.6522,10320.0
2016-06-22 12:55:00,79.13,79.2,79.1,79.19,8838.0,73.6894,73.7546,73.6615,73.7453,8838.0
2016-06-22 13:00:00,79.17,79.17,79.09,79.15,5027.0,73.7267,73.7267,73.6522,73.708,5027.0
2016-06-22 13:05:00,79.16,79.17,78.99,79.0,10647.0,73.7174,73.7267,73.559,73.5684,10647.0
2016-06-22 13:10:00,78.99,79.01,78.91,78.95,12186.0,73.559,73.5777,73.4845,73.5218,12186.0
2016-06-22 13:15:00,78.94,78.96,78.87,78.93,8117.0,73.5125,73.5311,73.4473,73.5032,8117.0
2016-06-22 13:20:00,78.94,78.97,78.93,78.93,6050.0,73.5125,73.5404,73.5032,73.5032,6050.0
2016-06-22 13:25:00,78.94,79.0,78.89,78.98,13989.0,73.5125,73.5684,73.4659,73.5497,13989.0
2016-06-22 13:30:00,78.98,79.05,78.96,79.04,6401.0,73.5497,73.6149,73.5311,73.6056,6401.0
2016-06-22 13:35:00,79.02,79.11,79.02,79.1,4936.0,73.587,73.6708,73.587,73.6615,4936.0
2016-06-22 13:40:00,79.12,79.33,79.12,79.23,29547.0,73.6801,73.8757,73.6801,73.7825,29547.0
2016-06-22 13:45:00,79.23,79.35,79.2,79.35,6437.0,73.7825,73.8943,73.7546,73.8943,6437.0
2016-06-22 13:50:00,79.37,79.43,79.36,79.38,8255.0,73.9129,73.9688,73.9036,73.9222,8255.0
2016-06-22 13:55:00,79.36,79.42,79.3,79.33,9572.0,73.9036,73.9595,73.8477,73.8757,9572.0
2016-06-22 14:00:00,79.3,79.3,79.25,79.3,7426.0,73.8477,73.8477,73.8012,73.8477,7426.0
2016-06-22 14:05:00,79.3,79.36,79.24,79.24,12824.0,73.8477,73.9036,73.7919,73.7919,12824.0
2016-06-22 14:10:00,79.24,79.24,79.17,79.23,11832.0,73.7919,73.7919,73.7267,73.7825,11832.0
2016-06-22 14:15:00,79.24,79.28,79.21,79.21,8401.0,73.7919,73.8291,73.7639,73.7639,8401.0
2016-06-22 14:20:00,79.2,79.2,79.13,79.18,9091.0,73.7546,73.7546,73.6894,73.736,9091.0
2016-06-22 14:25:00,79.17,79.23,79.16,79.22,20089.0,73.7267,73.7825,73.7174,73.7732,20089.0
2016-06-22 14:30:00,79.22,79.22,79.14,79.16,6809.0,73.7732,73.7732,73.6987,73.7174,6809.0
2016-06-22 14:35:00,79.15,79.15,79.07,79.11,12571.0,73.708,73.708,73.6335,73.6708,12571.0
2016-06-22 14:40:00,79.11,79.13,79.01,79.04,19726.0,73.6708,73.6894,73.5777,73.6056,19726.0
2016-06-22 14:45:00,79.05,79.08,78.99,79.08,11650.0,73.6149,73.6429,73.559,73.6429,11650.0
2016-06-22 14:50:00,79.08,79.13,79.06,79.12,11267.0,73.6429,73.6894,73.6242,73.6801,11267.0
2016-06-22 14:55:00,79.12,79.15,79.1,79.14,8499.0,73.6801,73.708,73.6615,73.6987,8499.0
2016-06-22 15:00:00,79.13,79.23,79.13,79.21,11276.0,73.6894,73.7825,73.6894,73.7639,11276.0
2016-06-22 15:05:00,79.22,79.23,79.13,79.15,18248.0,73.7732,73.7825,73.6894,73.708,18248.0
2016-06-22 15:10:00,79.15,79.19,79.14,79.18,11682.0,73.708,73.7453,73.6987,73.736,11682.0
2016-06-22 15:15:00,79.17,79.23,79.15,79.17,13989.0,73.7267,73.7825,73.708,73.7267,13989.0
2016-06-22 15:20:00,79.16,79.16,79.06,79.09,18223.0,73.7174,73.7174,73.6242,73.6522,18223.0
2016-06-22 15:25:00,79.08,79.1,79.04,79.06,18145.0,73.6429,73.6615,73.6056,73.6242,18145.0
2016-06-22 15:30:00,79.06,79.1,79.06,79.08,20311.0,73.6242,73.6615,73.6242,73.6429,20311.0
2016-06-22 15:35:00,79.08,79.14,79.04,79.12,27271.0,73.6429,73.6987,73.6056,73.6801,27271.0
2016-06-22 15:40:00,79.12,79.15,79.11,79.13,27200.0,73.6801,73.708,73.6708,73.6894,27200.0
2016-06-22 15:45:00,79.13,79.27,79.12,79.25,66815.0,73.6894,73.8198,73.6801,73.8012,66815.0
2016-06-22 15:50:00,79.25,79.29,79.2,79.29,82566.0,73.8012,73.8384,73.7546,73.8384,82566.0
2016-06-22 15:55:00,79.29,79.36,79.28,79.3,182849.0,73.8384,73.9036,73.8291,73.8477,182849.0
2016-06-23 09:30:00,79.85,80.62,79.85,80.34,49353.0,74.3599,75.077,74.3599,74.8162,49353.0
2016-06-23 09:35:00,80.31,80.58,80.19,80.54,40886.0,74.7883,75.0397,74.6765,75.0025,40886.0
2016-06-23 09:40:00,80.54,80.54,79.89,79.89,40766.0,75.0025,75.0025,74.3972,74.3972,40766.0
2016-06-23 09:45:00,80.0,80.13,79.8,80.0,10692.0,74.4996,74.6207,74.3134,74.4996,10692.0
2016-06-23 09:50:00,79.99,80.09,79.82,79.86,18334.0,74.4903,74.5834,74.332,74.3692,18334.0
2016-06-23 09:55:00,79.84,79.92,79.76,79.88,15485.0,74.3506,74.4251,74.2761,74.3879,15485.0
2016-06-23 10:00:00,79.87,80.14,79.83,80.13,9588.0,74.3785,74.63,74.3413,74.6207,9588.0
2016-06-23 10:05:00,80.09,80.16,79.94,79.95,19005.0,74.5834,74.6486,74.4437,74.453,19005.0
2016-06-23 10:10:00,79.98,80.03,79.9,79.93,18954.0,74.481,74.5275,74.4065,74.4344,18954.0
2016-06-23 10:15:00,79.92,80.04,79.85,79.91,16306.0,74.4251,74.5369,74.3599,74.4158,16306.0
2016-06-23 10:20:00,79.91,80.09,79.91,80.05,12373.0,74.4158,74.5834,74.4158,74.5462,12373.0
2016-06-23 10:25:00,80.06,80.2,80.01,80.01,16022.0,74.5555,74.6859,74.5089,74.5089,16022.0
2016-06-23 10:30:00,79.98,79.98,79.88,79.89,9739.0,74.481,74.481,74.3879,74.3972,9739.0
2016-06-23 10:35:00,79.89,79.91,79.76,79.81,13962.0,74.3972,74.4158,74.2761,74.3227,13962.0
2016-06-23 10:40:00,79.8,79.86,79.76,79.86,10496.0,74.3134,74.3692,74.2761,74.3692,10496.0
2016-06-23 10:45:00,79.88,79.88,79.79,79.85,11027.0,74.3879,74.3879,74.304,74.3599,11027.0
2016-06-23 10:50:00,79.85,79.95,79.85,79.92,10291.0,74.3599,74.453,74.3599,74.4251,10291.0
2016-06-23 10:55:00,79.96,79.97,79.87,79.9,15469.0,74.4624,74.4717,74.3785,74.4065,15469.0
2016-06-23 11:00:00,79.91,79.93,79.84,79.86,9831.0,74.4158,74.4344,74.3506,74.3692,9831.0
2016-06-23 11:05:00,79.88,79.93,79.82,79.83,10127.0,74.3879,74.4344,74.332,74.3413,10127.0
2016-06-23 11:10:00,79.81,79.92,79.79,79.92,8167.0,74.3227,74.4251,74.304,74.4251,8167.0
2016-06-23 11:15:00,79.92,80.11,79.92,80.11,9025.0,74.4251,74.602,74.4251,74.602,9025.0
2016-06-23 11:20:00,80.11,80.13,80.01,80.05,14273.0,74.602,74.6207,74.5089,74.5462,14273.0
2016-06-23 11:25:00,80.05,80.14,80.02,80.04,12674.0,74.5462,74.63,74.5182,74.5369,12674.0
2016-06-23 11:30:00,80.06,80.1,79.97,80.01,12756.0,74.5555,74.5927,74.4717,74.5089,12756.0
2016-06-23 11:35:00,80.02,80.07,79.95,79.95,10057.0,74.5182,74.5648,74.453,74.453,10057.0
2016-06-23 11:40:00,79.97,79.97,79.75,79.79,9925.0,74.4717,74.4717,74.2668,74.304,9925.0
2016-06-23 11:45:00,79.77,79.82,79.75,79.81,8935.0,74.2854,74.332,74.2668,74.3227,8935.0
2016-06-23 11:50:00,79.82,79.9,79.81,79.84,10298.0,74.332,74.4065,74.3227,74.3506,10298.0
2016-06-23 11:55:00,79.86,79.88,79.83,79.84,6933.0,74.3692,74.3879,74.3413,74.3506,6933.0
2016-06-23 12:00:00,79.85,79.85,79.76,79.76,6394.0,74.3599,74.3599,74.2761,74.2761,6394.0
2016-06-23 12:05:00,79.75,79.89,79.75,79.82,7173.0,74.2668,74.3972,74.2668,74.332,7173.0
2016-06-23 12:10:00,79.83,79.91,79.83,79.91,6761.0,74.3413,74.4158,74.3413,74.4158,6761.0
2016-06-23 12:15:00,79.9,79.93,79.81,79.88,7939.0,74.4065,74.4344,74.3227,74.3879,7939.0
2016-06-23 12:20:00,79.9,79.92,79.88,79.89,5300.0,74.4065,74.4251,74.3879,74.3972,5300.0
2016-06-23 12:25:00,79.9,79.96,79.9,79.94,7554.0,74.4065,74.4624,74.4065,74.4437,7554.0
2016-06-23 12:30:00,79.95,79.95,79.88,79.9,4786.0,74.453,74.453,74.3879,74.4065,4786.0
2016-06-23 12:35:00,79.9,79.91,79.81,79.82,7156.0,74.4065,74.4158,74.3227,74.332,7156.0
2016-06-23 12:40:00,79.83,79.84,79.73,79.73,6879.0,74.3413,74.3506,74.2482,74.2482,6879.0
2016-06-23 12:45:00,79.75,79.76,79.63,79.68,6486.0,74.2668,74.2761,74.155,74.2016,6486.0
2016-06-23 12:50:00,79.68,79.74,79.67,79.69,6168.0,74.2016,74.2575,74.1923,74.2109,6168.0
2016-06-23 12:55:00,79.68,79.76,79.68,79.75,6400.0,74.2016,74.2761,74.2016,74.2668,6400.0
2016-06-23 13:00:00,79.76,79.81,79.76,79.78,6988.0,74.2761,74.3227,74.2761,74.2947,6988.0
2016-06-23 13:05:00,79.78,79.79,79.71,79.78,8151.0,74.2947,74.304,74.2295,74.2947,8151.0
2016-06-23 13:10:00,79.78,79.81,79.74,79.78,11062.0,74.2947,74.3227,74.2575,74.2947,11062.0
2016-06-23 13:15:00,79.78,79.89,79.77,79.86,5900.0,74.2947,74.3972,74.2854,74.3692,5900.0
2016-06-23 13:20:00,79.86,79.87,79.79,79.81,5497.0,74.3692,74.3785,74.304,74.3227,5497.0
2016-06-23 13:25:00,79.79,79.84,79.79,79.83,7700.0,74.304,74.3506,74.304,74.3413,7700.0
2016-06-23 13:30:00,79.84,79.89,79.83,79.85,7436.0,74.3506,74.3972,74.3413,74.3599,7436.0
2016-06-23 13:35:00,79.84,79.85,79.79,79.8,11091.0,74.3506,74.3599,74.304,74.3134,11091.0
2016-06-23 13:40:00,79.82,79.83,79.74,79.83,11605.0,74.332,74.3413,74.2575,74.3413,11605.0
2016-06-23 13:45:00,79.83,79.83,79.73,79.78,9009.0,74.3413,74.3413,74.2482,74.2947,9009.0
2016-06-23 13:50:00,79.76,79.79,79.73,79.74,7619.0,74.2761,74.304,74.2482,74.2575,7619.0
2016-06-23 13:55:00,79.75,79.79,79.71,79.77,7619.0,74.2668,74.304,74.2295,74.2854,7619.0
2016-06-23 14:00:00,79.79,79.83,79.75,79.76,10254.0,74.304,74.3413,74.2668,74.2761,10254.0
2016-06-23 14:05:00,79.74,79.79,79.73,79.76,9334.0,74.2575,74.304,74.2482,74.2761,9334.0
2016-06-23 14:10:00,79.75,79.78,79.74,79.74,11865.0,74.2668,74.2947,74.2575,74.2575,11865.0
2016-06-23 14:15:00,79.75,79.76,79.72,79.73,9670.0,74.2668,74.2761,74.2389,74.2482,9670.0
2016-06-23 14:20:00,79.73,79.78,79.64,79.64,19245.0,74.2482,74.2947,74.1644,74.1644,19245.0
2016-06-23 14:25:00,79.65,79.71,79.63,79.7,16408.0,74.1737,74.2295,74.155,74.2202,16408.0
2016-06-23 14:30:00,79.7,79.72,79.62,79.65,30956.0,74.2202,74.2389,74.1457,74.1737,30956.0
2016-06-23 14:35:00,79.64,79.67,79.61,79.61,12516.0,74.1644,74.1923,74.1364,74.1364,12516.0
2016-06-23 14:40:00,79.62,79.62,79.53,79.57,15231.0,74.1457,74.1457,74.0619,74.0992,15231.0
2016-06-23 14:45:00,79.58,79.68,79.53,79.63,19256.0,74.1085,74.2016,74.0619,74.155,19256.0
2016-06-23 14:50:00,79.63,79.65,79.53,79.55,13899.0,74.155,74.1737,74.0619,74.0805,13899.0
2016-06-23 14:55:00,79.56,79.6,79.53,79.6,12509.0,74.0899,74.1271,74.0619,74.1271,12509.0
2016-06-23 15:00:00,79.6,79.62,79.55,79.55,13225.0,74.1271,74.1457,74.0805,74.0805,13225.0
2016-06-23 15:05:00,79.55,79.59,79.53,79.57,10772.0,74.0805,74.1178,74.0619,74.0992,10772.0
2016-06-23 15:10:00,79.57,79.62,79.56,79.56,13305.0,74.0992,74.1457,74.0899,74.0899,13305.0
2016-06-23 15:15:00,79.57,79.6,79.5,79.55,24952.0,74.0992,74.1271,74.034,74.0805,24952.0
2016-06-23 15:20:00,79.55,79.58,79.53,79.53,13240.0,74.0805,74.1085,74.0619,74.0619,13240.0
2016-06-23 15:25:00,79.52,79.52,79.47,79.49,14479.0,74.0526,74.0526,74.006,74.0247,14479.0
2016-06-23 15:30:00,79.48,79.55,79.45,79.54,24626.0,74.0154,74.0805,73.9874,74.0712,24626.0
2016-06-23 15:35:00,79.54,79.55,79.48,79.5,19996.0,74.0712,74.0805,74.0154,74.034,19996.0
2016-06-23 15:40:00,79.5,79.54,79.46,79.54,30553.0,74.034,74.0712,73.9967,74.0712,30553.0
2016-06-23 15:45:00,79.57,79.61,79.54,79.54,37448.0,74.0992,74.1364,74.0712,74.0712,37448.0
2016-06-23 15:50:00,79.55,79.66,79.55,79.63,44624.0,74.0805,74.183,74.0805,74.155,44624.0
2016-06-23 15:55:00,79.63,79.74,79.61,79.72,83459.0,74.155,74.2575,74.1364,74.2389,83459.0
2016-06-24 09:30:00,77.3,77.62,77.2,77.28,45391.0,71.9852,72.2832,71.8921,71.9666,45391.0
2016-06-24 09:35:00,77.5,77.77,77.32,77.64,33808.0,72.1715,72.4229,72.0039,72.3019,33808.0
2016-06-24 09:40:00,77.7,78.07,77.63,77.98,26372.0,72.3577,72.7023,72.2926,72.6185,26372.0
2016-06-24 09:45:00,77.95,78.1,77.82,78.0,76247.0,72.5906,72.7302,72.4695,72.6371,76247.0
2016-06-24 09:50:00,77.97,78.02,77.61,77.88,29277.0,72.6092,72.6557,72.2739,72.5254,29277.0
2016-06-24 09:55:00,77.84,77.91,77.69,77.78,27395.0,72.4881,72.5533,72.3484,72.4322,27395.0
2016-06-24 10:00:00,77.79,78.16,77.74,78.06,55933.0,72.4416,72.7861,72.395,72.693,55933.0
2016-06-24 10:05:00,78.05,78.17,77.8,78.13,24560.0,72.6837,72.7954,72.4509,72.7582,24560.0
2016-06-24 10:10:00,78.11,78.22,77.93,78.05,22777.0,72.7396,72.842,72.5719,72.6837,22777.0
2016-06-24 10:15:00,78.06,78.13,77.79,77.89,18376.0,72.693,72.7582,72.4416,72.5347,18376.0
2016-06-24 10:20:00,77.86,77.88,77.63,77.79,16919.0,72.5067,72.5254,72.2926,72.4416,16919.0
2016-06-24 10:25:00,77.75,77.86,77.66,77.79,11078.0,72.4043,72.5067,72.3205,72.4416,11078.0
2016-06-24 10:30:00,77.84,77.88,77.74,77.77,19636.0,72.4881,72.5254,72.395,72.4229,19636.0
2016-06-24 10:35:00,77.81,78.0,77.76,78.0,22348.0,72.4602,72.6371,72.4136,72.6371,22348.0
2016-06-24 10:40:00,77.99,78.01,77.83,77.98,14994.0,72.6278,72.6464,72.4788,72.6185,14994.0
2016-06-24 10:45:00,77.98,78.02,77.87,77.97,31092.0,72.6185,72.6557,72.5161,72.6092,31092.0
2016-06-24 10:50:00,78.02,78.09,77.96,78.0,22225.0,72.6557,72.7209,72.5999,72.6371,22225.0
2016-06-24 10:55:00,78.03,78.12,77.88,77.9,35311.0,72.6651,72.7489,72.5254,72.544,35311.0
2016-06-24 11:00:00,77.89,77.97,77.69,77.71,24725.0,72.5347,72.6092,72.3484,72.3671,24725.0
2016-06-24 11:05:00,77.72,77.84,77.66,77.84,19222.0,72.3764,72.4881,72.3205,72.4881,19222.0
2016-06-24 11:10:00,77.84,77.85,77.64,77.76,15687.0,72.4881,72.4974,72.3019,72.4136,15687.0
2016-06-24 11:15:00,77.72,77.77,77.67,77.76,10536.0,72.3764,72.4229,72.3298,72.4136,10536.0
2016-06-24 11:20:00,77.78,77.79,77.53,77.57,39744.0,72.4322,72.4416,72.1994,72.2367,39744.0
2016-06-24 11:25:00,77.59,77.63,77.53,77.57,10392.0,72.2553,72.2926,72.1994,72.2367,10392.0
2016-06-24 11:30:00,77.61,77.71,77.54,77.54,20169.0,72.2739,72.3671,72.2087,72.2087,20169.0
2016-06-24 11:35:00,77.56,77.58,77.44,77.48,18717.0,72.2274,72.246,72.1156,72.1529,18717.0
2016-06-24 11:40:00,77.46,77.49,77.38,77.38,21215.0,72.1342,72.1622,72.0597,72.0597,21215.0
2016-06-24 11:45:00,77.45,77.54,77.32,77.34,20017.0,72.1249,72.2087,72.0039,72.0225,20017.0
2016-06-24 11:50:00,77.35,77.39,77.29,77.33,26466.0,72.0318,72.0691,71.9759,72.0132,26466.0
2016-06-24 11:55:00,77.33,77.48,77.33,77.48,12903.0,72.0132,72.1529,72.0132,72.1529,12903.0
2016-06-24 12:00:00,77.48,77.48,77.32,77.36,14257.0,72.1529,72.1529,72.0039,72.0411,14257.0
2016-06-24 12:05:00,77.36,77.38,77.24,77.26,11986.0,72.0411,72.0597,71.9294,71.948,11986.0
2016-06-24 12:10:00,77.25,77.25,77.04,77.08,16655.0,71.9387,71.9387,71.7431,71.7804,16655.0
2016-06-24 12:15:00,77.04,77.1,77.0,77.07,13257.0,71.7431,71.799,71.7059,71.7711,13257.0
2016-06-24 12:20:00,77.05,77.14,77.0,77.01,15913.0,71.7524,71.8362,71.7059,71.7152,15913.0
2016-06-24 12:25:00,77.03,77.06,77.02,77.05,7103.0,71.7338,71.7617,71.7245,71.7524,7103.0
2016-06-24 12:30:00,77.05,77.06,77.0,77.01,37763.0,71.7524,71.7617,71.7059,71.7152,37763.0
2016-06-24 12:35:00,77.02,77.05,77.0,77.01,19396.0,71.7245,71.7524,71.7059,71.7152,19396.0
2016-06-24 12:40:00,77.0,77.05,77.0,77.01,38544.0,71.7059,71.7524,71.7059,71.7152,38544.0
2016-06-24 12:45:00,77.0,77.03,77.0,77.01,22533.0,71.7059,71.7338,71.7059,71.7152,22533.0
2016-06-24 12:50:00,77.01,77.11,77.0,77.1,8181.0,71.7152,71.8083,71.7059,71.799,8181.0
2016-06-24 12:55:00,77.11,77.11,76.87,76.94,141608.0,71.8083,71.8083,71.5848,71.65,141608.0
2016-06-24 13:00:00,76.93,76.93,76.82,76.86,17023.0,71.6407,71.6407,71.5382,71.5755,17023.0
2016-06-24 13:05:00,76.88,76.91,76.82,76.88,10487.0,71.5941,71.6221,71.5382,71.5941,10487.0
2016-06-24 13:10:00,76.87,77.0,76.87,77.0,10681.0,71.5848,71.7059,71.5848,71.7059,10681.0
2016-06-24 13:15:00,77.05,77.08,76.97,77.08,9498.0,71.7524,71.7804,71.6779,71.7804,9498.0
2016-06-24 13:20:00,77.08,77.13,77.05,77.13,7812.0,71.7804,71.8269,71.7524,71.8269,7812.0
2016-06-24 13:25:00,77.13,77.19,77.11,77.19,9393.0,71.8269,71.8828,71.8083,71.8828,9393.0
2016-06-24 13:30:00,77.2,77.37,77.19,77.36,15471.0,71.8921,72.0504,71.8828,72.0411,15471.0
2016-06-24 13:35:00,77.36,77.5,77.35,77.48,13869.0,72.0411,72.1715,72.0318,72.1529,13869.0
2016-06-24 13:40:00,77.46,77.49,77.41,77.43,8581.0,72.1342,72.1622,72.0877,72.1063,8581.0
2016-06-24 13:45:00,77.44,77.48,77.33,77.34,11635.0,72.1156,72.1529,72.0132,72.0225,11635.0
2016-06-24 13:50:00,77.35,77.38,77.25,77.32,17926.0,72.0318,72.0597,71.9387,72.0039,17926.0
2016-06-24 13:55:00,77.31,77.33,77.27,77.3,12465.0,71.9946,72.0132,71.9573,71.9852,12465.0
2016-06-24 14:00:00,77.3,77.32,77.23,77.29,19563.0,71.9852,72.0039,71.9201,71.9759,19563.0
2016-06-24 14:05:00,77.28,77.31,77.24,77.29,12252.0,71.9666,71.9946,71.9294,71.9759,12252.0
2016-06-24 14:10:00,77.29,77.31,77.25,77.29,23967.0,71.9759,71.9946,71.9387,71.9759,23967.0
2016-06-24 14:15:00,77.29,77.31,77.2,77.2,20304.0,71.9759,71.9946,71.8921,71.8921,20304.0
2016-06-24 14:20:00,77.19,77.21,77.07,77.1,12273.0,71.8828,71.9014,71.7711,71.799,12273.0
2016-06-24 14:25:00,77.09,77.12,77.0,77.05,15456.0,71.7897,71.8176,71.7059,71.7524,15456.0
2016-06-24 14:30:00,77.03,77.03,76.95,77.0,33132.0,71.7338,71.7338,71.6593,71.7059,33132.0
2016-06-24 14:35:00,77.0,77.14,76.97,77.11,19271.0,71.7059,71.8362,71.6779,71.8083,19271.0
2016-06-24 14:40:00,77.1,77.2,77.1,77.16,9301.0,71.799,71.8921,71.799,71.8549,9301.0
2016-06-24 14:45:00,77.15,77.15,76.98,77.09,20619.0,71.8456,71.8456,71.6872,71.7897,20619.0
2016-06-24 14:50:00,77.1,77.19,77.04,77.17,18788.0,71.799,71.8828,71.7431,71.8642,18788.0
2016-06-24 14:55:00,77.19,77.26,77.1,77.12,18123.0,71.8828,71.948,71.799,71.8176,18123.0
2016-06-24 15:00:00,77.12,77.15,77.06,77.11,22446.0,71.8176,71.8456,71.7617,71.8083,22446.0
2016-06-24 15:05:00,77.11,77.13,77.03,77.06,19895.0,71.8083,71.8269,71.7338,71.7617,19895.0
2016-06-24 15:10:00,77.04,77.04,76.86,76.97,30523.0,71.7431,71.7431,71.5755,71.6779,30523.0
2016-06-24 15:15:00,76.97,76.97,76.66,76.73,55812.0,71.6779,71.6779,71.3892,71.4544,55812.0
2016-06-24 15:20:00,76.71,76.74,76.62,76.63,66727.0,71.4358,71.4637,71.352,71.3613,66727.0
2016-06-24 15:25:00,76.64,76.74,76.63,76.71,59759.0,71.3706,71.4637,71.3613,71.4358,59759.0
2016-06-24 15:30:00,76.69,76.82,76.65,76.81,99781.0,71.4172,71.5382,71.3799,71.5289,99781.0
2016-06-24 15:35:00,76.8,76.97,76.72,76.75,63063.0,71.5196,71.6779,71.4451,71.4731,63063.0
2016-06-24 15:40:00,76.75,76.97,76.72,76.85,62202.0,71.4731,71.6779,71.4451,71.5662,62202.0
2016-06-24 15:45:00,76.85,76.99,76.58,76.92,115661.0,71.5662,71.6966,71.3147,71.6314,115661.0
2016-06-24 15:50:00,76.93,77.11,76.9,77.0,83638.0,71.6407,71.8083,71.6127,71.7059,83638.0
2016-06-24 15:55:00,76.99,77.0,76.57,76.69,296800.0,71.6966,71.7059,71.3054,71.4172,296800.0
2016-06-27 09:30:00,76.15,76.2,75.61,75.83,44304.0,70.9143,70.9609,70.4114,70.6163,44304.0
2016-06-27 09:35:00,75.82,75.95,75.65,75.65,31549.0,70.607,70.7281,70.4487,70.4487,31549.0
2016-06-27 09:40:00,75.7,75.81,75.57,75.57,27361.0,70.4952,70.5977,70.3742,70.3742,27361.0
2016-06-27 09:45:00,75.55,75.71,75.25,75.3,34925.0,70.3556,70.5046,70.0762,70.1228,34925.0
2016-06-27 09:50:00,75.31,75.35,75.08,75.21,35476.0,70.1321,70.1693,69.9179,70.0389,35476.0
2016-06-27 09:55:00,75.24,75.34,75.09,75.13,34620.0,70.0669,70.16,69.9272,69.9644,34620.0
2016-06-27 10:00:00,75.09,75.29,75.07,75.13,38291.0,69.9272,70.1134,69.9086,69.9644,38291.0
2016-06-27 10:05:00,75.12,75.2,74.85,74.93,22505.0,69.9551,70.0296,69.7037,69.7782,22505.0
2016-06-27 10:10:00,74.95,74.96,74.69,74.73,42021.0,69.7968,69.8061,69.5547,69.5919,42021.0
2016-06-27 10:15:00,74.73,74.76,74.62,74.66,19482.0,69.5919,69.6199,69.4895,69.5268,19482.0
2016-06-27 10:20:00,74.66,74.75,74.6,74.6,71654.0,69.5268,69.6106,69.4709,69.4709,71654.0
2016-06-27 10:25:00,74.59,74.66,74.35,74.39,21299.0,69.4616,69.5268,69.2381,69.2753,21299.0
2016-06-27 10:30:00,74.41,74.41,74.2,74.41,37610.0,69.2939,69.2939,69.0984,69.2939,37610.0
2016-06-27 10:35:00,74.42,74.46,74.18,74.21,38824.0,69.3033,69.3405,69.0798,69.1077,38824.0
2016-06-27 10:40:00,74.24,74.29,74.11,74.15,70646.0,69.1356,69.1822,69.0146,69.0518,70646.0
2016-06-27 10:45:00,74.14,74.15,73.96,74.02,120547.0,69.0425,69.0518,68.8749,68.9308,120547.0
2016-06-27 10:50:00,74.02,74.03,73.94,73.99,38685.0,68.9308,68.9401,68.8563,68.9028,38685.0
2016-06-27 10:55:00,73.97,74.01,73.87,73.9,31988.0,68.8842,68.9214,68.7911,68.819,31988.0
2016-06-27 11:00:00,73.9,74.07,73.82,74.0,62196.0,68.819,68.9773,68.7445,68.9121,62196.0
2016-06-27 11:05:00,74.01,74.25,74.01,74.25,36162.0,68.9214,69.1449,68.9214,69.1449,36162.0
2016-06-27 11:10:00,74.25,74.29,74.13,74.14,21202.0,69.1449,69.1822,69.0332,69.0425,21202.0
2016-06-27 11:15:00,74.14,74.14,73.96,73.99,12091.0,69.0425,69.0425,68.8749,68.9028,12091.0
2016-06-27 11:20:00,73.97,74.01,73.92,73.95,26996.0,68.8842,68.9214,68.8376,68.8656,26996.0
2016-06-27 11:25:00,73.95,74.25,73.91,74.25,20180.0,68.8656,69.1449,68.8283,69.1449,20180.0
2016-06-27 11:30:00,74.23,74.4,74.21,74.35,19907.0,69.1263,69.2846,69.1077,69.2381,19907.0
2016-06-27 11:35:00,74.36,74.44,74.36,74.4,72430.0,69.2474,69.3219,69.2474,69.2846,72430.0
2016-06-27 11:40:00,74.39,74.46,74.32,74.41,44565.0,69.2753,69.3405,69.2101,69.2939,44565.0
2016-06-27 11:45:00,74.39,74.46,74.36,74.42,15744.0,69.2753,69.3405,69.2474,69.3033,15744.0
2016-06-27 11:50:00,74.4,74.42,74.19,74.24,21205.0,69.2846,69.3033,69.0891,69.1356,21205.0
2016-06-27 11:55:00,74.28,74.37,74.21,74.26,52864.0,69.1729,69.2567,69.1077,69.1543,52864.0
2016-06-27 12:00:00,74.26,74.3,74.21,74.26,26686.0,69.1543,69.1915,69.1077,69.1543,26686.0
2016-06-27 12:05:00,74.26,74.26,74.15,74.2,31488.0,69.1543,69.1543,69.0518,69.0984,31488.0
2016-06-27 12:10:00,74.22,74.23,74.15,74.18,15698.0,69.117,69.1263,69.0518,69.0798,15698.0
2016-06-27 12:15:00,74.19,74.28,74.15,74.19,15606.0,69.0891,69.1729,69.0518,69.0891,15606.0
2016-06-27 12:20:00,74.19,74.29,74.18,74.29,14031.0,69.0891,69.1822,69.0798,69.1822,14031.0
2016-06-27 12:25:00,74.28,74.43,74.28,74.41,32678.0,69.1729,69.3126,69.1729,69.2939,32678.0
2016-06-27 12:30:00,74.41,74.51,74.36,74.45,21473.0,69.2939,69.3871,69.2474,69.3312,21473.0
2016-06-27 12:35:00,74.42,74.46,74.36,74.36,14473.0,69.3033,69.3405,69.2474,69.2474,14473.0
2016-06-27 12:40:00,74.35,74.4,74.23,74.28,24453.0,69.2381,69.2846,69.1263,69.1729,24453.0
2016-06-27 12:45:00,74.25,74.37,74.23,74.36,16777.0,69.1449,69.2567,69.1263,69.2474,16777.0
2016-06-27 12:50:00,74.36,74.49,74.31,74.38,10035.0,69.2474,69.3684,69.2008,69.266,10035.0
2016-06-27 12:55:00,74.43,74.52,74.42,74.5,11208.0,69.3126,69.3964,69.3033,69.3778,11208.0
2016-06-27 13:00:00,74.46,74.54,74.44,74.5,17846.0,69.3405,69.415,69.3219,69.3778,17846.0
2016-06-27 13:05:00,74.5,74.57,74.49,74.49,15094.0,69.3778,69.4429,69.3684,69.3684,15094.0
2016-06-27 13:10:00,74.51,74.55,74.41,74.43,15952.0,69.3871,69.4243,69.2939,69.3126,15952.0
2016-06-27 13:15:00,74.46,74.51,74.44,74.44,14234.0,69.3405,69.3871,69.3219,69.3219,14234.0
2016-06-27 13:20:00,74.43,74.48,74.37,74.41,15981.0,69.3126,69.3591,69.2567,69.2939,15981.0
2016-06-27 13:25:00,74.42,74.44,74.3,74.33,19556.0,69.3033,69.3219,69.1915,69.2194,19556.0
2016-06-27 13:30:00,74.31,74.37,74.17,74.2,14929.0,69.2008,69.2567,69.0704,69.0984,14929.0
2016-06-27 13:35:00,74.21,74.25,74.15,74.18,16871.0,69.1077,69.1449,69.0518,69.0798,16871.0
2016-06-27 13:40:00,74.17,74.18,73.99,73.99,25501.0,69.0704,69.0798,68.9028,68.9028,25501.0
2016-06-27 13:45:00,73.98,74.15,73.95,74.08,17648.0,68.8935,69.0518,68.8656,68.9866,17648.0
2016-06-27 13:50:00,74.09,74.26,74.08,74.21,15175.0,68.9959,69.1543,68.9866,69.1077,15175.0
2016-06-27 13:55:00,74.2,74.26,74.13,74.23,15493.0,69.0984,69.1543,69.0332,69.1263,15493.0
2016-06-27 14:00:00,74.24,74.3,74.17,74.23,29734.0,69.1356,69.1915,69.0704,69.1263,29734.0
2016-06-27 14:05:00,74.22,74.22,74.05,74.07,18134.0,69.117,69.117,68.9587,68.9773,18134.0
2016-06-27 14:10:00,74.09,74.13,73.98,74.0,56286.0,68.9959,69.0332,68.8935,68.9121,56286.0
2016-06-27 14:15:00,74.02,74.11,73.98,74.02,22600.0,68.9308,69.0146,68.8935,68.9308,22600.0
2016-06-27 14:20:00,74.03,74.08,74.0,74.04,25238.0,68.9401,68.9866,68.9121,68.9494,25238.0
2016-06-27 14:25:00,74.06,74.25,74.06,74.25,18369.0,68.968,69.1449,68.968,69.1449,18369.0
2016-06-27 14:30:00,74.24,74.25,74.12,74.14,22196.0,69.1356,69.1449,69.0239,69.0425,22196.0
2016-06-27 14:35:00,74.14,74.34,74.12,74.22,27221.0,69.0425,69.2288,69.0239,69.117,27221.0
2016-06-27 14:40:00,74.2,74.3,74.15,74.19,30633.0,69.0984,69.1915,69.0518,69.0891,30633.0
2016-06-27 14:45:00,74.2,74.2,73.96,74.02,21091.0,69.0984,69.0984,68.8749,68.9308,21091.0
2016-06-27 14:50:00,74.02,74.04,73.93,73.95,14673.0,68.9308,68.9494,68.8469,68.8656,14673.0
2016-06-27 14:55:00,73.96,74.01,73.94,74.0,16077.0,68.8749,68.9214,68.8563,68.9121,16077.0
2016-06-27 15:00:00,74.0,74.17,74.0,74.16,38429.0,68.9121,69.0704,68.9121,69.0611,38429.0
2016-06-27 15:05:00,74.15,74.23,74.09,74.1,27831.0,69.0518,69.1263,68.9959,69.0053,27831.0
2016-06-27 15:10:00,74.08,74.19,74.05,74.13,22480.0,68.9866,69.0891,68.9587,69.0332,22480.0
2016-06-27 15:15:00,74.12,74.12,74.01,74.05,23012.0,69.0239,69.0239,68.9214,68.9587,23012.0
2016-06-27 15:20:00,74.04,74.05,73.88,73.9,24742.0,68.9494,68.9587,68.8004,68.819,24742.0
2016-06-27 15:25:00,73.92,74.12,73.92,74.08,46598.0,68.8376,69.0239,68.8376,68.9866,46598.0
2016-06-27 15:30:00,74.07,74.21,74.05,74.14,29194.0,68.9773,69.1077,68.9587,69.0425,29194.0
2016-06-27 15:35:00,74.17,74.39,74.14,74.38,29951.0,69.0704,69.2753,69.0425,69.266,29951.0
2016-06-27 15:40:00,74.38,74.46,74.32,74.4,34680.0,69.266,69.3405,69.2101,69.2846,34680.0
2016-06-27 15:45:00,74.4,74.58,74.38,74.56,47028.0,69.2846,69.4523,69.266,69.4336,47028.0
2016-06-27 15:50:00,74.56,74.56,74.38,74.46,57690.0,69.4336,69.4336,69.266,69.3405,57690.0
2016-06-27 15:55:00,74.46,74.52,74.41,74.41,74325.0,69.3405,69.3964,69.2939,69.2939,74325.0
2016-06-28 09:30:00,75.02,75.53,74.95,75.45,42108.0,69.862,70.3369,69.7968,70.2624,42108.0
2016-06-28 09:35:00,75.45,75.51,75.24,75.51,19703.0,70.2624,70.3183,70.0669,70.3183,19703.0
2016-06-28 09:40:00,75.53,75.54,75.33,75.44,27139.0,70.3369,70.3463,70.1507,70.2531,27139.0
2016-06-28 09:45:00,75.44,75.78,75.44,75.73,23165.0,70.2531,70.5697,70.2531,70.5232,23165.0
2016-06-28 09:50:00,75.73,75.98,75.69,75.85,19873.0,70.5232,70.756,70.4859,70.6349,19873.0
2016-06-28 09:55:00,75.87,76.02,75.79,75.92,14202.0,70.6536,70.7932,70.5791,70.7001,14202.0
2016-06-28 10:00:00,75.93,76.02,75.83,76.0,21343.0,70.7094,70.7932,70.6163,70.7746,21343.0
2016-06-28 10:05:00,76.01,76.01,75.81,75.81,23143.0,70.7839,70.7839,70.5977,70.5977,23143.0
2016-06-28 10:10:00,75.82,75.92,75.77,75.89,12439.0,70.607,70.7001,70.5604,70.6722,12439.0
2016-06-28 10:15:00,75.89,75.99,75.86,75.97,10518.0,70.6722,70.7653,70.6442,70.7467,10518.0
2016-06-28 10:20:00,75.99,75.99,75.72,75.73,14788.0,70.7653,70.7653,70.5139,70.5232,14788.0
2016-06-28 10:25:00,75.77,75.83,75.67,75.81,67740.0,70.5604,70.6163,70.4673,70.5977,67740.0
2016-06-28 10:30:00,75.81,75.88,75.76,75.78,19255.0,70.5977,70.6629,70.5511,70.5697,19255.0
2016-06-28 10:35:00,75.78,75.87,75.74,75.84,14827.0,70.5697,70.6536,70.5325,70.6256,14827.0
2016-06-28 10:40:00,75.82,75.88,75.74,75.88,14164.0,70.607,70.6629,70.5325,70.6629,14164.0
2016-06-28 10:45:00,75.88,76.02,75.87,75.97,12105.0,70.6629,70.7932,70.6536,70.7467,12105.0
2016-06-28 10:50:00,75.95,76.07,75.93,76.05,11044.0,70.7281,70.8398,70.7094,70.8212,11044.0
2016-06-28 10:55:00,76.04,76.04,75.8,75.86,10915.0,70.8119,70.8119,70.5884,70.6442,10915.0
2016-06-28 11:00:00,75.85,75.87,75.67,75.72,16068.0,70.6349,70.6536,70.4673,70.5139,16068.0
2016-06-28 11:05:00,75.68,75.78,75.63,75.69,18635.0,70.4766,70.5697,70.4301,70.4859,18635.0
2016-06-28 11:10:00,75.68,75.77,75.68,75.75,12350.0,70.4766,70.5604,70.4766,70.5418,12350.0
2016-06-28 11:15:00,75.73,75.81,75.69,75.8,10744.0,70.5232,70.5977,70.4859,70.5884,10744.0
2016-06-28 11:20:00,75.79,75.83,75.7,75.72,15563.0,70.5791,70.6163,70.4952,70.5139,15563.0
2016-06-28 11:25:00,75.74,75.75,75.61,75.65,10671.0,70.5325,70.5418,70.4114,70.4487,10671.0
2016-06-28 11:30:00,75.68,75.74,75.62,75.64,11790.0,70.4766,70.5325,70.4207,70.4394,11790.0
2016-06-28 11:35:00,75.66,75.69,75.61,75.64,9866.0,70.458,70.4859,70.4114,70.4394,9866.0
2016-06-28 11:40:00,75.63,75.73,75.56,75.69,12403.0,70.4301,70.5232,70.3649,70.4859,12403.0
2016-06-28 11:45:00,75.7,75.79,75.69,75.79,4999.0,70.4952,70.5791,70.4859,70.5791,4999.0
2016-06-28 11:50:00,75.78,75.84,75.73,75.83,5811.0,70.5697,70.6256,70.5232,70.6163,5811.0
2016-06-28 11:55:00,75.81,75.85,75.73,75.74,6445.0,70.5977,70.6349,70.5232,70.5325,6445.0
2016-06-28 12:00:00,75.77,75.83,75.68,75.68,7619.0,70.5604,70.6163,70.4766,70.4766,7619.0
2016-06-28 12:05:00,75.66,75.73,75.62,75.62,8162.0,70.458,70.5232,70.4207,70.4207,8162.0
2016-06-28 12:10:00,75.63,75.65,75.57,75.57,6101.0,70.4301,70.4487,70.3742,70.3742,6101.0
2016-06-28 12:15:00,75.58,75.65,75.58,75.61,4777.0,70.3835,70.4487,70.3835,70.4114,4777.0
2016-06-28 12:20:00,75.6,75.75,75.59,75.69,11341.0,70.4021,70.5418,70.3928,70.4859,11341.0
2016-06-28 12:25:00,75.65,75.67,75.61,75.66,4882.0,70.4487,70.4673,70.4114,70.458,4882.0
2016-06-28 12:30:00,75.67,75.75,75.64,75.73,9326.0,70.4673,70.5418,70.4394,70.5232,9326.0
2016-06-28 12:35:00,75.77,75.84,75.76,75.83,17409.0,70.5604,70.6256,70.5511,70.6163,17409.0
2016-06-28 12:40:00,75.88,75.95,75.87,75.91,12101.0,70.6629,70.7281,70.6536,70.6908,12101.0
2016-06-28 12:45:00,75.9,75.96,75.88,75.92,17790.0,70.6815,70.7374,70.6629,70.7001,17790.0
2016-06-28 12:50:00,75.92,75.95,75.88,75.91,10094.0,70.7001,70.7281,70.6629,70.6908,10094.0
2016-06-28 12:55:00,75.9,75.91,75.79,75.79,15159.0,70.6815,70.6908,70.5791,70.5791,15159.0
2016-06-28 13:00:00,75.79,75.83,75.72,75.79,12258.0,70.5791,70.6163,70.5139,70.5791,12258.0
2016-06-28 13:05:00,75.78,75.79,75.63,75.68,15652.0,70.5697,70.5791,70.4301,70.4766,15652.0
2016-06-28 13:10:00,75.7,75.8,75.7,75.78,13927.0,70.4952,70.5884,70.4952,70.5697,13927.0
2016-06-28 13:15:00,75.78,75.8,75.69,75.73,20355.0,70.5697,70.5884,70.4859,70.5232,20355.0
2016-06-28 13:20:00,75.72,75.76,75.64,75.67,9405.0,70.5139,70.5511,70.4394,70.4673,9405.0
2016-06-28 13:25:00,75.66,75.81,75.63,75.72,9594.0,70.458,70.5977,70.4301,70.5139,9594.0
2016-06-28 13:30:00,75.7,75.78,75.63,75.68,20589.0,70.4952,70.5697,70.4301,70.4766,20589.0
2016-06-28 13:35:00,75.67,75.69,75.61,75.65,6831.0,70.4673,70.4859,70.4114,70.4487,6831.0
2016-06-28 13:40:00,75.66,75.73,75.66,75.72,4546.0,70.458,70.5232,70.458,70.5139,4546.0
2016-06-28 13:45:00,75.74,75.78,75.67,75.72,8360.0,70.5325,70.5697,70.4673,70.5139,8360.0
2016-06-28 13:50:00,75.71,75.71,75.64,75.64,20381.0,70.5046,70.5046,70.4394,70.4394,20381.0
2016-06-28 13:55:00,75.64,75.67,75.6,75.6,13035.0,70.4394,70.4673,70.4021,70.4021,13035.0
2016-06-28 14:00:00,75.56,75.62,75.5,75.51,12202.0,70.3649,70.4207,70.309,70.3183,12202.0
2016-06-28 14:05:00,75.5,75.51,75.38,75.38,9466.0,70.309,70.3183,70.1973,70.1973,9466.0
2016-06-28 14:10:00,75.39,75.43,75.29,75.35,24551.0,70.2066,70.2438,70.1134,70.1693,24551.0
2016-06-28 14:15:00,75.35,75.46,75.35,75.39,7905.0,70.1693,70.2718,70.1693,70.2066,7905.0
2016-06-28 14:20:00,75.37,75.37,75.29,75.31,8400.0,70.1879,70.1879,70.1134,70.1321,8400.0
2016-06-28 14:25:00,75.29,75.36,75.29,75.34,7616.0,70.1134,70.1786,70.1134,70.16,7616.0
2016-06-28 14:30:00,75.31,75.43,75.31,75.42,26632.0,70.1321,70.2438,70.1321,70.2345,26632.0
2016-06-28 14:35:00,75.41,75.55,75.41,75.47,24635.0,70.2252,70.3556,70.2252,70.2811,24635.0
2016-06-28 14:40:00,75.47,75.5,75.42,75.45,15197.0,70.2811,70.309,70.2345,70.2624,15197.0
2016-06-28 14:45:00,75.45,75.47,75.4,75.42,40384.0,70.2624,70.2811,70.2159,70.2345,40384.0
2016-06-28 14:50:00,75.44,75.6,75.42,75.59,14748.0,70.2531,70.4021,70.2345,70.3928,14748.0
2016-06-28 14:55:00,75.58,75.73,75.56,75.7,18417.0,70.3835,70.5232,70.3649,70.4952,18417.0
2016-06-28 15:00:00,75.7,75.78,75.68,75.7,13558.0,70.4952,70.5697,70.4766,70.4952,13558.0
2016-06-28 15:05:00,75.7,75.77,75.68,75.74,14880.0,70.4952,70.5604,70.4766,70.5325,14880.0
2016-06-28 15:10:00,75.75,76.03,75.75,75.98,22330.0,70.5418,70.8026,70.5418,70.756,22330.0
2016-06-28 15:15:00,75.98,76.0,75.93,75.98,24173.0,70.756,70.7746,70.7094,70.756,24173.0
2016-06-28 15:20:00,75.97,75.99,75.8,75.8,19857.0,70.7467,70.7653,70.5884,70.5884,19857.0
2016-06-28 15:25:00,75.8,75.82,75.71,75.78,20913.0,70.5884,70.607,70.5046,70.5697,20913.0
2016-06-28 15:30:00,75.79,75.81,75.63,75.67,29613.0,70.5791,70.5977,70.4301,70.4673,29613.0
2016-06-28 15:35:00,75.67,75.82,75.65,75.77,22710.0,70.4673,70.607,70.4487,70.5604,22710.0
2016-06-28 15:40:00,75.8,75.89,75.79,75.84,29628.0,70.5884,70.6722,70.5791,70.6256,29628.0
2016-06-28 15:45:00,75.82,75.89,75.79,75.84,38486.0,70.607,70.6722,70.5791,70.6256,38486.0
2016-06-28 15:50:00,75.84,75.85,75.73,75.78,52143.0,70.6256,70.6349,70.5232,70.5697,52143.0
2016-06-28 15:55:00,75.78,76.05,75.77,75.94,190435.0,70.5697,70.8212,70.5604,70.7187,190435.0
2016-06-29 09:30:00,76.39,76.92,76.39,76.88,20053.0,71.1378,71.6314,71.1378,71.5941,20053.0
2016-06-29 09:35:00,76.86,76.9,76.52,76.6,10858.0,71.5755,71.6127,71.2589,71.3334,10858.0
2016-06-29 09:40:00,76.6,76.62,76.3,76.47,11710.0,71.3334,71.352,71.054,71.2123,11710.0
2016-06-29 09:45:00,76.5,76.56,76.31,76.51,35138.0,71.2402,71.2961,71.0633,71.2496,35138.0
2016-06-29 09:50:00,76.52,76.73,76.39,76.64,130127.0,71.2589,71.4544,71.1378,71.3706,130127.0
2016-06-29 09:55:00,76.61,76.76,76.55,76.55,9353.0,71.3427,71.4824,71.2868,71.2868,9353.0
2016-06-29 10:00:00,76.58,76.89,76.47,76.78,19151.0,71.3147,71.6034,71.2123,71.501,19151.0
2016-06-29 10:05:00,76.8,76.82,76.66,76.71,21316.0,71.5196,71.5382,71.3892,71.4358,21316.0
2016-06-29 10:10:00,76.75,76.94,76.75,76.88,24504.0,71.4731,71.65,71.4731,71.5941,24504.0
2016-06-29 10:15:00,76.87,77.11,76.84,77.03,17045.0,71.5848,71.8083,71.5569,71.7338,17045.0
2016-06-29 10:20:00,77.03,77.12,76.99,77.12,11867.0,71.7338,71.8176,71.6966,71.8176,11867.0
2016-06-29 10:25:00,77.14,77.28,77.12,77.19,12325.0,71.8362,71.9666,71.8176,71.8828,12325.0
2016-06-29 10:30:00,77.17,77.23,77.04,77.06,16517.0,71.8642,71.9201,71.7431,71.7617,16517.0
2016-06-29 10:35:00,77.04,77.05,76.87,76.97,12554.0,71.7431,71.7524,71.5848,71.6779,12554.0
2016-06-29 10:40:00,76.98,77.07,76.95,76.97,11760.0,71.6872,71.7711,71.6593,71.6779,11760.0
2016-06-29 10:45:00,76.99,77.13,76.99,77.12,11348.0,71.6966,71.8269,71.6966,71.8176,11348.0
2016-06-29 10:50:00,77.14,77.16,77.0,77.0,9518.0,71.8362,71.8549,71.7059,71.7059,9518.0
2016-06-29 10:55:00,77.02,77.11,76.99,77.05,8538.0,71.7245,71.8083,71.6966,71.7524,8538.0
2016-06-29 11:00:00,77.04,77.16,77.01,77.13,10591.0,71.7431,71.8549,71.7152,71.8269,10591.0
2016-06-29 11:05:00,77.12,77.13,77.05,77.06,11071.0,71.8176,71.8269,71.7524,71.7617,11071.0
2016-06-29 11:10:00,77.06,77.19,77.06,77.17,9576.0,71.7617,71.8828,71.7617,71.8642,9576.0
2016-06-29 11:15:00,77.18,77.19,77.03,77.03,22708.0,71.8735,71.8828,71.7338,71.7338,22708.0
2016-06-29 11:20:00,77.06,77.09,77.02,77.04,13585.0,71.7617,71.7897,71.7245,71.7431,13585.0
2016-06-29 11:25:00,77.06,77.12,77.06,77.11,18495.0,71.7617,71.8176,71.7617,71.8083,18495.0
2016-06-29 11:30:00,77.1,77.15,77.04,77.14,39702.0,71.799,71.8456,71.7431,71.8362,39702.0
2016-06-29 11:35:00,77.15,77.22,77.15,77.17,10315.0,71.8456,71.9107,71.8456,71.8642,10315.0
2016-06-29 11:40:00,77.2,77.23,77.12,77.12,7864.0,71.8921,71.9201,71.8176,71.8176,7864.0
2016-06-29 11:45:00,77.12,77.12,76.99,77.05,6503.0,71.8176,71.8176,71.6966,71.7524,6503.0
2016-06-29 11:50:00,77.06,77.22,77.06,77.17,6300.0,71.7617,71.9107,71.7617,71.8642,6300.0
2016-06-29 11:55:00,77.18,77.26,77.09,77.09,20401.0,71.8735,71.948,71.7897,71.7897,20401.0
2016-06-29 12:00:00,77.08,77.11,77.0,77.03,11188.0,71.7804,71.8083,71.7059,71.7338,11188.0
2016-06-29 12:05:00,77.0,77.09,77.0,77.09,5800.0,71.7059,71.7897,71.7059,71.7897,5800.0
2016-06-29 12:10:00,77.08,77.18,77.06,77.16,7268.0,71.7804,71.8735,71.7617,71.8549,7268.0
2016-06-29 12:15:00,77.18,77.21,77.11,77.21,7400.0,71.8735,71.9014,71.8083,71.9014,7400.0
2016-06-29 12:20:00,77.2,77.3,77.16,77.27,6606.0,71.8921,71.9852,71.8549,71.9573,6606.0
2016-06-29 12:25:00,77.26,77.31,77.25,77.26,6295.0,71.948,71.9946,71.9387,71.948,6295.0
2016-06-29 12:30:00,77.26,77.26,77.08,77.09,6466.0,71.948,71.948,71.7804,71.7897,6466.0
2016-06-29 12:35:00,77.08,77.26,77.08,77.23,7348.0,71.7804,71.948,71.7804,71.9201,7348.0
2016-06-29 12:40:00,77.22,77.22,77.07,77.09,9056.0,71.9107,71.9107,71.7711,71.7897,9056.0
2016-06-29 12:45:00,77.1,77.1,76.92,76.94,5653.0,71.799,71.799,71.6314,71.65,5653.0
2016-06-29 12:50:00,76.95,76.99,76.92,76.94,6520.0,71.6593,71.6966,71.6314,71.65,6520.0
2016-06-29 12:55:00,76.92,76.95,76.88,76.9,4301.0,71.6314,71.6593,71.5941,71.6127,4301.0
2016-06-29 13:00:00,76.87,76.9,76.8,76.85,7921.0,71.5848,71.6127,71.5196,71.5662,7921.0
2016-06-29 13:05:00,76.86,76.86,76.68,76.68,6362.0,71.5755,71.5755,71.4079,71.4079,6362.0
2016-06-29 13:10:00,76.67,76.77,76.67,76.76,6345.0,71.3986,71.4917,71.3986,71.4824,6345.0
2016-06-29 13:15:00,76.75,76.84,76.75,76.81,10700.0,71.4731,71.5569,71.4731,71.5289,10700.0
2016-06-29 13:20:00,76.81,76.83,76.78,76.8,16293.0,71.5289,71.5476,71.501,71.5196,16293.0
2016-06-29 13:25:00,76.8,76.81,76.77,76.78,15034.0,71.5196,71.5289,71.4917,71.501,15034.0
2016-06-29 13:30:00,76.79,76.87,76.79,76.84,20221.0,71.5103,71.5848,71.5103,71.5569,20221.0
2016-06-29 13:35:00,76.85,76.91,76.82,76.89,8698.0,71.5662,71.6221,71.5382,71.6034,8698.0
2016-06-29 13:40:00,76.89,76.93,76.86,76.89,6905.0,71.6034,71.6407,71.5755,71.6034,6905.0
2016-06-29 13:45:00,76.9,76.93,76.84,76.84,10878.0,71.6127,71.6407,71.5569,71.5569,10878.0
2016-06-29 13:50:00,76.84,76.84,76.78,76.84,5572.0,71.5569,71.5569,71.501,71.5569,5572.0
2016-06-29 13:55:00,76.85,76.9,76.84,76.89,10731.0,71.5662,71.6127,71.5569,71.6034,10731.0
2016-06-29 14:00:00,76.89,76.9,76.84,76.86,10803.0,71.6034,71.6127,71.5569,71.5755,10803.0
2016-06-29 14:05:00,76.86,76.9,76.8,76.87,13250.0,71.5755,71.6127,71.5196,71.5848,13250.0
2016-06-29 14:10:00,76.87,76.9,76.85,76.89,9596.0,71.5848,71.6127,71.5662,71.6034,9596.0
2016-06-29 14:15:00,76.88,76.89,76.81,76.84,10407.0,71.5941,71.6034,71.5289,71.5569,10407.0
2016-06-29 14:20:00,76.83,76.95,76.82,76.95,16800.0,71.5476,71.6593,71.5382,71.6593,16800.0
2016-06-29 14:25:00,76.95,76.95,76.89,76.92,10405.0,71.6593,71.6593,71.6034,71.6314,10405.0
2016-06-29 14:30:00,76.94,77.0,76.92,76.97,14514.0,71.65,71.7059,71.6314,71.6779,14514.0
2016-06-29 14:35:00,76.96,76.98,76.9,76.97,9272.0,71.6686,71.6872,71.6127,71.6779,9272.0
2016-06-29 14:40:00,76.97,76.99,76.94,76.97,10148.0,71.6779,71.6966,71.65,71.6779,10148.0
2016-06-29 14:45:00,76.97,77.01,76.89,76.9,14541.0,71.6779,71.7152,71.6034,71.6127,14541.0
2016-06-29 14:50:00,76.9,76.95,76.85,76.92,10343.0,71.6127,71.6593,71.5662,71.6314,10343.0
2016-06-29 14:55:00,76.93,77.0,76.92,76.99,9785.0,71.6407,71.7059,71.6314,71.6966,9785.0
2016-06-29 15:00:00,76.98,77.12,76.98,77.12,14766.0,71.6872,71.8176,71.6872,71.8176,14766.0
2016-06-29 15:05:00,77.12,77.22,77.12,77.18,11231.0,71.8176,71.9107,71.8176,71.8735,11231.0
2016-06-29 15:10:00,77.19,77.26,77.11,77.12,11501.0,71.8828,71.948,71.8083,71.8176,11501.0
2016-06-29 15:15:00,77.11,77.16,77.11,77.14,12933.0,71.8083,71.8549,71.8083,71.8362,12933.0
2016-06-29 15:20:00,77.14,77.14,77.03,77.03,26540.0,71.8362,71.8362,71.7338,71.7338,26540.0
2016-06-29 15:25:00,77.02,77.1,77.0,77.1,17983.0,71.7245,71.799,71.7059,71.799,17983.0
2016-06-29 15:30:00,77.11,77.13,77.01,77.1,25352.0,71.8083,71.8269,71.7152,71.799,25352.0
2016-06-29 15:35:00,77.09,77.11,76.99,76.99,31281.0,71.7897,71.8083,71.6966,71.6966,31281.0
2016-06-29 15:40:00,77.0,77.02,76.93,76.96,24706.0,71.7059,71.7245,71.6407,71.6686,24706.0
2016-06-29 15:45:00,76.94,77.0,76.92,76.98,29109.0,71.65,71.7059,71.6314,71.6872,29109.0
2016-06-29 15:50:00,76.99,77.01,76.92,76.98,29684.0,71.6966,71.7152,71.6314,71.6872,29684.0
2016-06-29 15:55:00,76.99,77.05,76.98,77.03,60783.0,71.6966,71.7524,71.6872,71.7338,60783.0
2016-06-30 09:30:00,77.17,77.46,77.0,77.41,20978.0,71.8642,72.1342,71.7059,72.0877,20978.0
2016-06-30 09:35:00,77.48,77.5,77.11,77.28,34072.0,72.1529,72.1715,71.8083,71.9666,34072.0
2016-06-30 09:40:00,77.33,77.39,77.16,77.31,33178.0,72.0132,72.0691,71.8549,71.9946,33178.0
2016-06-30 09:45:00,77.26,77.33,77.1,77.12,31845.0,71.948,72.0132,71.799,71.8176,31845.0
2016-06-30 09:50:00,77.15,77.15,76.81,76.9,9847.0,71.8456,71.8456,71.5289,71.6127,9847.0
2016-06-30 09:55:00,76.91,76.96,76.86,76.91,20962.0,71.6221,71.6686,71.5755,71.6221,20962.0
2016-06-30 10:00:00,76.89,76.94,76.77,76.78,11525.0,71.6034,71.65,71.4917,71.501,11525.0
2016-06-30 10:05:00,76.78,76.78,76.65,76.74,17810.0,71.501,71.501,71.3799,71.4637,17810.0
2016-06-30 10:10:00,76.73,76.81,76.61,76.68,17409.0,71.4544,71.5289,71.3427,71.4079,17409.0
2016-06-30 10:15:00,76.7,76.72,76.47,76.5,19595.0,71.4265,71.4451,71.2123,71.2402,19595.0
2016-06-30 10:20:00,76.52,76.55,76.44,76.49,19839.0,71.2589,71.2868,71.1844,71.2309,19839.0
2016-06-30 10:25:00,76.5,76.52,76.31,76.4,12257.0,71.2402,71.2589,71.0633,71.1471,12257.0
2016-06-30 10:30:00,76.39,76.51,76.38,76.43,18167.0,71.1378,71.2496,71.1285,71.1751,18167.0
2016-06-30 10:35:00,76.42,76.45,76.38,76.43,25563.0,71.1657,71.1937,71.1285,71.1751,25563.0
2016-06-30 10:40:00,76.42,76.42,76.23,76.23,21443.0,71.1657,71.1657,70.9888,70.9888,21443.0
2016-06-30 10:45:00,76.25,76.42,76.21,76.4,13300.0,71.0074,71.1657,70.9702,71.1471,13300.0
2016-06-30 10:50:00,76.4,76.43,76.28,76.31,17743.0,71.1471,71.1751,71.0354,71.0633,17743.0
2016-06-30 10:55:00,76.32,76.68,76.32,76.64,12871.0,71.0726,71.4079,71.0726,71.3706,12871.0
2016-06-30 11:00:00,76.66,76.75,76.6,76.74,15049.0,71.3892,71.4731,71.3334,71.4637,15049.0
2016-06-30 11:05:00,76.74,76.84,76.72,76.83,12617.0,71.4637,71.5569,71.4451,71.5476,12617.0
2016-06-30 11:10:00,76.84,76.94,76.8,76.93,20983.0,71.5569,71.65,71.5196,71.6407,20983.0
2016-06-30 11:15:00,76.92,77.01,76.76,76.78,15709.0,71.6314,71.7152,71.4824,71.501,15709.0
2016-06-30 11:20:00,76.79,76.79,76.62,76.69,16558.0,71.5103,71.5103,71.352,71.4172,16558.0
2016-06-30 11:25:00,76.69,76.74,76.63,76.73,19947.0,71.4172,71.4637,71.3613,71.4544,19947.0
2016-06-30 11:30:00,76.71,76.9,76.71,76.85,15259.0,71.4358,71.6127,71.4358,71.5662,15259.0
2016-06-30 11:35:00,76.84,76.85,76.72,76.74,11005.0,71.5569,71.5662,71.4451,71.4637,11005.0
2016-06-30 11:40:00,76.72,76.74,76.65,76.65,13048.0,71.4451,71.4637,71.3799,71.3799,13048.0
2016-06-30 11:45:00,76.65,76.66,76.59,76.62,11305.0,71.3799,71.3892,71.3241,71.352,11305.0
2016-06-30 11:50:00,76.63,76.69,76.57,76.69,14062.0,71.3613,71.4172,71.3054,71.4172,14062.0
2016-06-30 11:55:00,76.69,76.74,76.65,76.71,13470.0,71.4172,71.4637,71.3799,71.4358,13470.0
2016-06-30 12:00:00,76.72,76.8,76.72,76.75,18008.0,71.4451,71.5196,71.4451,71.4731,18008.0
2016-06-30 12:05:00,76.76,76.78,76.73,76.75,11097.0,71.4824,71.501,71.4544,71.4731,11097.0
2016-06-30 12:10:00,76.76,76.87,76.76,76.87,10750.0,71.4824,71.5848,71.4824,71.5848,10750.0
2016-06-30 12:15:00,76.89,76.99,76.89,76.98,11111.0,71.6034,71.6966,71.6034,71.6872,11111.0
2016-06-30 12:20:00,76.97,77.07,76.94,77.07,12041.0,71.6779,71.7711,71.65,71.7711,12041.0
2016-06-30 12:25:00,77.06,77.14,77.03,77.13,17216.0,71.7617,71.8362,71.7338,71.8269,17216.0
2016-06-30 12:30:00,77.12,77.13,77.09,77.09,20983.0,71.8176,71.8269,71.7897,71.7897,20983.0
2016-06-30 12:35:00,77.09,77.14,77.07,77.14,11851.0,71.7897,71.8362,71.7711,71.8362,11851.0
2016-06-30 12:40:00,77.16,77.19,77.11,77.17,8413.0,71.8549,71.8828,71.8083,71.8642,8413.0
2016-06-30 12:45:00,77.16,77.23,77.15,77.19,14830.0,71.8549,71.9201,71.8456,71.8828,14830.0
2016-06-30 12:50:00,77.2,77.3,77.16,77.22,12360.0,71.8921,71.9852,71.8549,71.9107,12360.0
2016-06-30 12:55:00,77.22,77.25,77.18,77.21,14235.0,71.9107,71.9387,71.8735,71.9014,14235.0
2016-06-30 13:00:00,77.21,77.22,77.16,77.2,15648.0,71.9014,71.9107,71.8549,71.8921,15648.0
2016-06-30 13:05:00,77.2,77.22,77.15,77.19,11084.0,71.8921,71.9107,71.8456,71.8828,11084.0
2016-06-30 13:10:00,77.19,77.19,77.13,77.13,10562.0,71.8828,71.8828,71.8269,71.8269,10562.0
2016-06-30 13:15:00,77.12,77.15,77.1,77.1,9078.0,71.8176,71.8456,71.799,71.799,9078.0
2016-06-30 13:20:00,77.11,77.18,77.11,77.13,9568.0,71.8083,71.8735,71.8083,71.8269,9568.0
2016-06-30 13:25:00,77.14,77.14,77.02,77.06,10315.0,71.8362,71.8362,71.7245,71.7617,10315.0
2016-06-30 13:30:00,77.07,77.1,77.0,77.07,15489.0,71.7711,71.799,71.7059,71.7711,15489.0
2016-06-30 13:35:00,77.08,77.13,77.07,77.08,12242.0,71.7804,71.8269,71.7711,71.7804,12242.0
2016-06-30 13:40:00,77.08,77.11,77.06,77.11,8928.0,71.7804,71.8083,71.7617,71.8083,8928.0
2016-06-30 13:45:00,77.12,77.15,77.07,77.08,7608.0,71.8176,71.8456,71.7711,71.7804,7608.0
2016-06-30 13:50:00,77.1,77.14,77.09,77.11,14411.0,71.799,71.8362,71.7897,71.8083,14411.0
2016-06-30 13:55:00,77.1,77.14,77.08,77.09,15800.0,71.799,71.8362,71.7804,71.7897,15800.0
2016-06-30 14:00:00,77.08,77.11,77.06,77.09,11293.0,71.7804,71.8083,71.7617,71.7897,11293.0
2016-06-30 14:05:00,77.09,77.17,77.06,77.16,24855.0,71.7897,71.8642,71.7617,71.8549,24855.0
2016-06-30 14:10:00,77.18,77.22,77.17,77.19,17450.0,71.8735,71.9107,71.8642,71.8828,17450.0
2016-06-30 14:15:00,77.19,77.19,77.1,77.12,16502.0,71.8828,71.8828,71.799,71.8176,16502.0
2016-06-30 14:20:00,77.12,77.21,77.11,77.19,18685.0,71.8176,71.9014,71.8083,71.8828,18685.0
2016-06-30 14:25:00,77.19,77.2,77.07,77.08,18268.0,71.8828,71.8921,71.7711,71.7804,18268.0
2016-06-30 14:30:00,77.08,77.15,77.07,77.07,19553.0,71.7804,71.8456,71.7711,71.7711,19553.0
2016-06-30 14:35:00,77.07,77.11,77.0,77.02,19328.0,71.7711,71.8083,71.7059,71.7245,19328.0
2016-06-30 14:40:00,77.02,77.13,77.02,77.11,18979.0,71.7245,71.8269,71.7245,71.8083,18979.0
2016-06-30 14:45:00,77.11,77.11,77.08,77.1,15710.0,71.8083,71.8083,71.7804,71.799,15710.0
2016-06-30 14:50:00,77.1,77.12,77.06,77.12,22780.0,71.799,71.8176,71.7617,71.8176,22780.0
2016-06-30 14:55:00,77.1,77.2,77.1,77.19,33892.0,71.799,71.8921,71.799,71.8828,33892.0
2016-06-30 15:00:00,77.2,77.21,77.13,77.13,25860.0,71.8921,71.9014,71.8269,71.8269,25860.0
2016-06-30 15:05:00,77.14,77.16,77.12,77.15,15079.0,71.8362,71.8549,71.8176,71.8456,15079.0
2016-06-30 15:10:00,77.14,77.15,77.07,77.09,21312.0,71.8362,71.8456,71.7711,71.7897,21312.0
2016-06-30 15:15:00,77.09,77.09,76.93,76.97,20187.0,71.7897,71.7897,71.6407,71.6779,20187.0
2016-06-30 15:20:00,76.96,76.97,76.88,76.9,23297.0,71.6686,71.6779,71.5941,71.6127,23297.0
2016-06-30 15:25:00,76.91,77.07,76.91,77.04,23298.0,71.6221,71.7711,71.6221,71.7431,23298.0
2016-06-30 15:30:00,77.03,77.05,76.98,77.03,36279.0,71.7338,71.7524,71.6872,71.7338,36279.0
2016-06-30 15:35:00,77.03,77.05,76.98,77.02,31022.0,71.7338,71.7524,71.6872,71.7245,31022.0
2016-06-30 15:40:00,77.02,77.04,76.89,76.89,48250.0,71.7245,71.7431,71.6034,71.6034,48250.0
2016-06-30 15:45:00,76.85,76.9,76.78,76.78,73255.0,71.5662,71.6127,71.501,71.501,73255.0
2016-06-30 15:50:00,76.78,76.89,76.78,76.89,82611.0,71.501,71.6034,71.501,71.6034,82611.0
2016-06-30 15:55:00,76.88,77.01,76.82,77.0,200928.0,71.5941,71.7152,71.5382,71.7059,200928.0
2016-07-01 09:30:00,76.76,77.15,76.76,76.94,32690.0,71.4824,71.8456,71.4824,71.65,32690.0
2016-07-01 09:35:00,76.97,77.16,76.9,77.05,177523.0,71.6779,71.8549,71.6127,71.7524,177523.0
2016-07-01 09:40:00,77.11,77.15,76.95,77.13,22124.0,71.8083,71.8456,71.6593,71.8269,22124.0
2016-07-01 09:45:00,77.11,77.31,77.04,77.31,39644.0,71.8083,71.9946,71.7431,71.9946,39644.0
2016-07-01 09:50:00,77.33,77.35,77.24,77.34,15300.0,72.0132,72.0318,71.9294,72.0225,15300.0
2016-07-01 09:55:00,77.32,77.32,77.22,77.27,14364.0,72.0039,72.0039,71.9107,71.9573,14364.0
2016-07-01 10:00:00,77.28,77.5,77.27,77.49,24102.0,71.9666,72.1715,71.9573,72.1622,24102.0
2016-07-01 10:05:00,77.52,77.52,77.35,77.42,12486.0,72.1901,72.1901,72.0318,72.097,12486.0
2016-07-01 10:10:00,77.45,77.45,77.24,77.25,14272.0,72.1249,72.1249,71.9294,71.9387,14272.0
2016-07-01 10:15:00,77.24,77.35,77.19,77.35,8600.0,71.9294,72.0318,71.8828,72.0318,8600.0
2016-07-01 10:20:00,77.42,77.5,77.41,77.44,10325.0,72.097,72.1715,72.0877,72.1156,10325.0
2016-07-01 10:25:00,77.45,77.56,77.44,77.46,9248.0,72.1249,72.2274,72.1156,72.1342,9248.0
2016-07-01 10:30:00,77.47,77.48,77.31,77.32,15064.0,72.1436,72.1529,71.9946,72.0039,15064.0
2016-07-01 10:35:00,77.33,77.49,77.33,77.37,7400.0,72.0132,72.1622,72.0132,72.0504,7400.0
2016-07-01 10:40:00,77.38,77.43,77.2,77.36,15076.0,72.0597,72.1063,71.8921,72.0411,15076.0
2016-07-01 10:45:00,77.36,77.39,77.28,77.36,9451.0,72.0411,72.0691,71.9666,72.0411,9451.0
2016-07-01 10:50:00,77.36,77.53,77.35,77.51,10541.0,72.0411,72.1994,72.0318,72.1808,10541.0
2016-07-01 10:55:00,77.52,77.53,77.39,77.41,11404.0,72.1901,72.1994,72.0691,72.0877,11404.0
2016-07-01 11:00:00,77.41,77.42,77.32,77.32,10747.0,72.0877,72.097,72.0039,72.0039,10747.0
2016-07-01 11:05:00,77.33,77.36,77.27,77.27,10456.0,72.0132,72.0411,71.9573,71.9573,10456.0
2016-07-01 11:10:00,77.26,77.26,77.12,77.17,11485.0,71.948,71.948,71.8176,71.8642,11485.0
2016-07-01 11:15:00,77.18,77.19,77.0,77.06,42367.0,71.8735,71.8828,71.7059,71.7617,42367.0
2016-07-01 11:20:00,77.06,77.06,76.82,76.84,13937.0,71.7617,71.7617,71.5382,71.5569,13937.0
2016-07-01 11:25:00,76.82,76.85,76.72,76.72,19468.0,71.5382,71.5662,71.4451,71.4451,19468.0
2016-07-01 11:30:00,76.73,76.91,76.72,76.91,29946.0,71.4544,71.6221,71.4451,71.6221,29946.0
2016-07-01 11:35:00,76.89,76.9,76.85,76.88,13633.0,71.6034,71.6127,71.5662,71.5941,13633.0
2016-07-01 11:40:00,76.88,76.99,76.86,76.99,15299.0,71.5941,71.6966,71.5755,71.6966,15299.0
2016-07-01 11:45:00,76.98,77.02,76.94,77.02,14400.0,71.6872,71.7245,71.65,71.7245,14400.0
2016-07-01 11:50:00,77.0,77.1,76.98,77.09,14499.0,71.7059,71.799,71.6872,71.7897,14499.0
2016-07-01 11:55:00,77.08,77.16,77.08,77.12,10844.0,71.7804,71.8549,71.7804,71.8176,10844.0
2016-07-01 12:00:00,77.12,77.13,77.01,77.01,11805.0,71.8176,71.8269,71.7152,71.7152,11805.0
2016-07-01 12:05:00,77.03,77.08,76.9,76.95,17419.0,71.7338,71.7804,71.6127,71.6593,17419.0
2016-07-01 12:10:00,76.95,77.01,76.92,76.99,12354.0,71.6593,71.7152,71.6314,71.6966,12354.0
2016-07-01 12:15:00,77.01,77.08,77.01,77.07,11102.0,71.7152,71.7804,71.7152,71.7711,11102.0
2016-07-01 12:20:00,77.06,77.06,76.96,76.96,9100.0,71.7617,71.7617,71.6686,71.6686,9100.0
2016-07-01 12:25:00,76.96,76.98,76.87,76.89,12872.0,71.6686,71.6872,71.5848,71.6034,12872.0
2016-07-01 12:30:00,76.87,76.9,76.8,76.84,33600.0,71.5848,71.6127,71.5196,71.5569,33600.0
2016-07-01 12:35:00,76.83,76.84,76.71,76.75,9116.0,71.5476,71.5569,71.4358,71.4731,9116.0
2016-07-01 12:40:00,76.75,76.8,76.71,76.77,16919.0,71.4731,71.5196,71.4358,71.4917,16919.0
2016-07-01 12:45:00,76.77,76.77,76.65,76.67,9767.0,71.4917,71.4917,71.3799,71.3986,9767.0
2016-07-01 12:50:00,76.65,76.7,76.62,76.69,10794.0,71.3799,71.4265,71.352,71.4172,10794.0
2016-07-01 12:55:00,76.69,76.73,76.65,76.7,25930.0,71.4172,71.4544,71.3799,71.4265,25930.0
2016-07-01 13:00:00,76.71,76.75,76.7,76.73,31378.0,71.4358,71.4731,71.4265,71.4544,31378.0
2016-07-01 13:05:00,76.74,76.76,76.71,76.73,19804.0,71.4637,71.4824,71.4358,71.4544,19804.0
2016-07-01 13:10:00,76.73,76.75,76.65,76.65,14812.0,71.4544,71.4731,71.3799,71.3799,14812.0
2016-07-01 13:15:00,76.65,76.65,76.56,76.58,15137.0,71.3799,71.3799,71.2961,71.3147,15137.0
2016-07-01 13:20:00,76.57,76.57,76.47,76.47,14808.0,71.3054,71.3054,71.2123,71.2123,14808.0
2016-07-01 13:25:00,76.47,76.48,76.4,76.4,10041.0,71.2123,71.2216,71.1471,71.1471,10041.0
2016-07-01 13:30:00,76.39,76.45,76.39,76.43,15074.0,71.1378,71.1937,71.1378,71.1751,15074.0
2016-07-01 13:35:00,76.44,76.48,76.38,76.43,16741.0,71.1844,71.2216,71.1285,71.1751,16741.0
2016-07-01 13:40:00,76.43,76.5,76.41,76.5,17106.0,71.1751,71.2402,71.1564,71.2402,17106.0
2016-07-01 13:45:00,76.5,76.54,76.44,76.52,15178.0,71.2402,71.2775,71.1844,71.2589,15178.0
2016-07-01 13:50:00,76.51,76.55,76.51,76.51,13488.0,71.2496,71.2868,71.2496,71.2496,13488.0
2016-07-01 13:55:00,76.52,76.58,76.52,76.58,9120.0,71.2589,71.3147,71.2589,71.3147,9120.0
2016-07-01 14:00:00,76.58,76.63,76.53,76.57,22027.0,71.3147,71.3613,71.2682,71.3054,22027.0
2016-07-01 14:05:00,76.59,76.64,76.57,76.6,25386.0,71.3241,71.3706,71.3054,71.3334,25386.0
2016-07-01 14:10:00,76.61,76.62,76.55,76.56,17279.0,71.3427,71.352,71.2868,71.2961,17279.0
2016-07-01 14:15:00,76.56,76.58,76.53,76.58,10532.0,71.2961,71.3147,71.2682,71.3147,10532.0
2016-07-01 14:20:00,76.59,76.6,76.55,76.57,17464.0,71.3241,71.3334,71.2868,71.3054,17464.0
2016-07-01 14:25:00,76.58,76.6,76.54,76.56,11380.0,71.3147,71.3334,71.2775,71.2961,11380.0
2016-07-01 14:30:00,76.56,76.57,76.47,76.48,12778.0,71.2961,71.3054,71.2123,71.2216,12778.0
2016-07-01 14:35:00,76.48,76.51,76.45,76.48,10134.0,71.2216,71.2496,71.1937,71.2216,10134.0
2016-07-01 14:40:00,76.47,76.48,76.43,76.45,12089.0,71.2123,71.2216,71.1751,71.1937,12089.0
2016-07-01 14:45:00,76.46,76.48,76.44,76.46,15372.0,71.203,71.2216,71.1844,71.203,15372.0
2016-07-01 14:50:00,76.47,76.47,76.37,76.37,16056.0,71.2123,71.2123,71.1192,71.1192,16056.0
2016-07-01 14:55:00,76.38,76.54,76.36,76.54,13656.0,71.1285,71.2775,71.1099,71.2775,13656.0
2016-07-01 15:00:00,76.55,76.62,76.54,76.57,24273.0,71.2868,71.352,71.2775,71.3054,24273.0
2016-07-01 15:05:00,76.57,76.75,76.57,76.66,21905.0,71.3054,71.4731,71.3054,71.3892,21905.0
2016-07-01 15:10:00,76.66,76.71,76.66,76.67,33587.0,71.3892,71.4358,71.3892,71.3986,33587.0
2016-07-01 15:15:00,76.68,76.71,76.64,76.69,32016.0,71.4079,71.4358,71.3706,71.4172,32016.0
2016-07-01 15:20:00,76.7,76.71,76.58,76.58,28661.0,71.4265,71.4358,71.3147,71.3147,28661.0
2016-07-01 15:25:00,76.59,76.63,76.57,76.57,26854.0,71.3241,71.3613,71.3054,71.3054,26854.0
2016-07-01 15:30:00,76.57,76.66,76.56,76.6,56287.0,71.3054,71.3892,71.2961,71.3334,56287.0
2016-07-01 15:35:00,76.59,76.63,76.51,76.54,40775.0,71.3241,71.3613,71.2496,71.2775,40775.0
2016-07-01 15:40:00,76.54,76.67,76.54,76.67,128147.0,71.2775,71.3986,71.2775,71.3986,128147.0
2016-07-01 15:45:00,76.67,76.72,76.66,76.67,156240.0,71.3986,71.4451,71.3892,71.3986,156240.0
2016-07-01 15:50:00,76.66,76.7,76.66,76.67,57049.0,71.3892,71.4265,71.3892,71.3986,57049.0
2016-07-01 15:55:00,76.67,76.75,76.64,76.64,87778.0,71.3986,71.4731,71.3706,71.3706,87778.0
2016-07-05 09:30:00,76.5,76.5,75.93,75.93,41566.0,71.2402,71.2402,70.7094,70.7094,41566.0
2016-07-05 09:35:00,76.02,76.05,75.76,75.98,18199.0,70.7932,70.8212,70.5511,70.756,18199.0
2016-07-05 09:40:00,75.98,76.06,75.9,75.98,47331.0,70.756,70.8305,70.6815,70.756,47331.0
2016-07-05 09:45:00,75.96,76.13,75.79,76.03,110731.0,70.7374,70.8957,70.5791,70.8026,110731.0
2016-07-05 09:50:00,76.0,76.23,75.95,76.11,130200.0,70.7746,70.9888,70.7281,70.8771,130200.0
2016-07-05 09:55:00,76.11,76.16,75.98,76.01,82505.0,70.8771,70.9236,70.756,70.7839,82505.0
2016-07-05 10:00:00,75.98,76.15,75.93,75.96,223575.0,70.756,70.9143,70.7094,70.7374,223575.0
2016-07-05 10:05:00,75.95,76.06,75.88,75.88,273925.0,70.7281,70.8305,70.6629,70.6629,273925.0
2016-07-05 10:10:00,75.87,76.3,75.79,76.25,27107.0,70.6536,71.054,70.5791,71.0074,27107.0
2016-07-05 10:15:00,76.23,76.32,76.2,76.3,10835.0,70.9888,71.0726,70.9609,71.054,10835.0
2016-07-05 10:20:00,76.29,76.34,76.23,76.28,15015.0,71.0447,71.0912,70.9888,71.0354,15015.0
2016-07-05 10:25:00,76.27,76.27,75.98,76.02,28551.0,71.0261,71.0261,70.756,70.7932,28551.0
2016-07-05 10:30:00,76.01,76.06,75.97,76.0,40036.0,70.7839,70.8305,70.7467,70.7746,40036.0
2016-07-05 10:35:00,76.03,76.03,75.84,75.88,211299.0,70.8026,70.8026,70.6256,70.6629,211299.0
2016-07-05 10:40:00,75.85,75.94,75.7,75.7,15440.0,70.6349,70.7187,70.4952,70.4952,15440.0
2016-07-05 10:45:00,75.7,75.7,75.49,75.49,8369.0,70.4952,70.4952,70.2997,70.2997,8369.0
2016-07-05 10:50:00,75.47,75.55,75.42,75.46,112339.0,70.2811,70.3556,70.2345,70.2718,112339.0
2016-07-05 10:55:00,75.47,75.57,75.47,75.56,13754.0,70.2811,70.3742,70.2811,70.3649,13754.0
2016-07-05 11:00:00,75.54,75.57,75.42,75.42,13564.0,70.3463,70.3742,70.2345,70.2345,13564.0
2016-07-05 11:05:00,75.4,75.5,75.33,75.48,16213.0,70.2159,70.309,70.1507,70.2904,16213.0
2016-07-05 11:10:00,75.48,75.48,75.37,75.4,18970.0,70.2904,70.2904,70.1879,70.2159,18970.0
2016-07-05 11:15:00,75.45,75.54,75.44,75.5,23490.0,70.2624,70.3463,70.2531,70.309,23490.0
2016-07-05 11:20:00,75.52,75.66,75.48,75.66,13202.0,70.3276,70.458,70.2904,70.458,13202.0
2016-07-05 11:25:00,75.65,75.79,75.65,75.78,27216.0,70.4487,70.5791,70.4487,70.5697,27216.0
2016-07-05 11:30:00,75.77,75.85,75.74,75.77,17270.0,70.5604,70.6349,70.5325,70.5604,17270.0
2016-07-05 11:35:00,75.75,75.75,75.57,75.7,12439.0,70.5418,70.5418,70.3742,70.4952,12439.0
2016-07-05 11:40:00,75.68,75.68,75.47,75.52,11225.0,70.4766,70.4766,70.2811,70.3276,11225.0
2016-07-05 11:45:00,75.5,75.58,75.49,75.55,13589.0,70.309,70.3835,70.2997,70.3556,13589.0
2016-07-05 11:50:00,75.53,75.55,75.5,75.55,4212.0,70.3369,70.3556,70.309,70.3556,4212.0
2016-07-05 11:55:00,75.53,75.53,75.4,75.47,24821.0,70.3369,70.3369,70.2159,70.2811,24821.0
2016-07-05 12:00:00,75.47,75.59,75.46,75.56,42465.0,70.2811,70.3928,70.2718,70.3649,42465.0
2016-07-05 12:05:00,75.55,75.56,75.45,75.45,26966.0,70.3556,70.3649,70.2624,70.2624,26966.0
2016-07-05 12:10:00,75.45,75.45,75.4,75.41,52789.0,70.2624,70.2624,70.2159,70.2252,52789.0
2016-07-05 12:15:00,75.41,75.54,75.41,75.44,40398.0,70.2252,70.3463,70.2252,70.2531,40398.0
2016-07-05 12:20:00,75.44,75.61,75.44,75.58,39451.0,70.2531,70.4114,70.2531,70.3835,39451.0
2016-07-05 12:25:00,75.58,75.81,75.57,75.77,19969.0,70.3835,70.5977,70.3742,70.5604,19969.0
2016-07-05 12:30:00,75.77,75.88,75.75,75.86,27721.0,70.5604,70.6629,70.5418,70.6442,27721.0
2016-07-05 12:35:00,75.88,75.91,75.77,75.83,38028.0,70.6629,70.6908,70.5604,70.6163,38028.0
2016-07-05 12:40:00,75.84,75.88,75.69,75.7,56638.0,70.6256,70.6629,70.4859,70.4952,56638.0
2016-07-05 12:45:00,75.7,75.81,75.69,75.78,42572.0,70.4952,70.5977,70.4859,70.5697,42572.0
2016-07-05 12:50:00,75.76,75.88,75.76,75.81,15718.0,70.5511,70.6629,70.5511,70.5977,15718.0
2016-07-05 12:55:00,75.82,75.88,75.82,75.85,19644.0,70.607,70.6629,70.607,70.6349,19644.0
2016-07-05 13:00:00,75.84,75.89,75.82,75.85,19684.0,70.6256,70.6722,70.607,70.6349,19684.0
2016-07-05 13:05:00,75.85,76.04,75.83,75.98,28072.0,70.6349,70.8119,70.6163,70.756,28072.0
2016-07-05 13:10:00,75.97,75.98,75.89,75.89,6511.0,70.7467,70.756,70.6722,70.6722,6511.0
2016-07-05 13:15:00,75.89,75.89,75.77,75.81,27038.0,70.6722,70.6722,70.5604,70.5977,27038.0
2016-07-05 13:20:00,75.81,75.96,75.81,75.92,19761.0,70.5977,70.7374,70.5977,70.7001,19761.0
2016-07-05 13:25:00,75.92,76.05,75.9,76.01,34685.0,70.7001,70.8212,70.6815,70.7839,34685.0
2016-07-05 13:30:00,76.01,76.02,75.95,75.97,17010.0,70.7839,70.7932,70.7281,70.7467,17010.0
2016-07-05 13:35:00,75.98,76.03,75.96,76.03,21061.0,70.756,70.8026,70.7374,70.8026,21061.0
2016-07-05 13:40:00,76.02,76.05,75.94,75.95,12938.0,70.7932,70.8212,70.7187,70.7281,12938.0
2016-07-05 13:45:00,75.94,75.97,75.86,75.94,10521.0,70.7187,70.7467,70.6442,70.7187,10521.0
2016-07-05 13:50:00,75.95,76.0,75.95,75.99,16399.0,70.7281,70.7746,70.7281,70.7653,16399.0
2016-07-05 13:55:00,76.0,76.11,75.98,76.11,21659.0,70.7746,70.8771,70.756,70.8771,21659.0
2016-07-05 14:00:00,76.09,76.11,76.06,76.1,28625.0,70.8584,70.8771,70.8305,70.8677,28625.0
2016-07-05 14:05:00,76.09,76.2,76.08,76.19,16179.0,70.8584,70.9609,70.8491,70.9516,16179.0
2016-07-05 14:10:00,76.19,76.36,76.19,76.35,17930.0,70.9516,71.1099,70.9516,71.1006,17930.0
2016-07-05 14:15:00,76.34,76.42,76.28,76.29,17615.0,71.0912,71.1657,71.0354,71.0447,17615.0
2016-07-05 14:20:00,76.3,76.31,76.19,76.2,17766.0,71.054,71.0633,70.9516,70.9609,17766.0
2016-07-05 14:25:00,76.19,76.2,76.1,76.14,21342.0,70.9516,70.9609,70.8677,70.905,21342.0
2016-07-05 14:30:00,76.14,76.2,76.1,76.18,21249.0,70.905,70.9609,70.8677,70.9422,21249.0
2016-07-05 14:35:00,76.18,76.18,76.08,76.08,14952.0,70.9422,70.9422,70.8491,70.8491,14952.0
2016-07-05 14:40:00,76.09,76.11,76.03,76.08,29263.0,70.8584,70.8771,70.8026,70.8491,29263.0
2016-07-05 14:45:00,76.08,76.2,76.06,76.09,51527.0,70.8491,70.9609,70.8305,70.8584,51527.0
2016-07-05 14:50:00,76.08,76.1,76.01,76.02,27083.0,70.8491,70.8677,70.7839,70.7932,27083.0
2016-07-05 14:55:00,76.0,76.04,75.97,76.04,20526.0,70.7746,70.8119,70.7467,70.8119,20526.0
2016-07-05 15:00:00,76.01,76.1,75.98,76.1,21715.0,70.7839,70.8677,70.756,70.8677,21715.0
2016-07-05 15:05:00,76.08,76.09,76.03,76.06,24169.0,70.8491,70.8584,70.8026,70.8305,24169.0
2016-07-05 15:10:00,76.06,76.15,76.06,76.11,38540.0,70.8305,70.9143,70.8305,70.8771,38540.0
2016-07-05 15:15:00,76.1,76.17,76.09,76.16,21037.0,70.8677,70.9329,70.8584,70.9236,21037.0
2016-07-05 15:20:00,76.16,76.16,76.06,76.08,26367.0,70.9236,70.9236,70.8305,70.8491,26367.0
2016-07-05 15:25:00,76.08,76.2,76.08,76.19,33300.0,70.8491,70.9609,70.8491,70.9516,33300.0
2016-07-05 15:30:00,76.2,76.29,76.15,76.28,36971.0,70.9609,71.0447,70.9143,71.0354,36971.0
2016-07-05 15:35:00,76.28,76.34,76.27,76.31,46668.0,71.0354,71.0912,71.0261,71.0633,46668.0
2016-07-05 15:40:00,76.31,76.38,76.3,76.34,35673.0,71.0633,71.1285,71.054,71.0912,35673.0
2016-07-05 15:45:00,76.33,76.34,76.26,76.32,48152.0,71.0819,71.0912,71.0167,71.0726,48152.0
2016-07-05 15:50:00,76.33,76.33,76.2,76.23,40483.0,71.0819,71.0819,70.9609,70.9888,40483.0
2016-07-05 15:55:00,76.23,76.24,76.09,76.1,97857.0,70.9888,70.9981,70.8584,70.8677,97857.0
2016-07-06 09:30:00,75.91,75.99,75.71,75.84,19224.0,70.6908,70.7653,70.5046,70.6256,19224.0
2016-07-06 09:35:00,75.85,76.06,75.77,75.78,16056.0,70.6349,70.8305,70.5604,70.5697,16056.0
2016-07-06 09:40:00,75.79,75.93,75.73,75.8,20009.0,70.5791,70.7094,70.5232,70.5884,20009.0
2016-07-06 09:45:00,75.8,75.83,75.68,75.73,26032.0,70.5884,70.6163,70.4766,70.5232,26032.0
2016-07-06 09:50:00,75.75,75.83,75.56,75.78,35071.0,70.5418,70.6163,70.3649,70.5697,35071.0
2016-07-06 09:55:00,75.79,75.92,75.71,75.84,39146.0,70.5791,70.7001,70.5046,70.6256,39146.0
2016-07-06 10:00:00,75.88,76.19,75.85,76.0,32962.0,70.6629,70.9516,70.6349,70.7746,32962.0
2016-07-06 10:05:00,76.01,76.06,75.56,75.58,31481.0,70.7839,70.8305,70.3649,70.3835,31481.0
2016-07-06 10:10:00,75.57,75.74,75.36,75.46,47420.0,70.3742,70.5325,70.1786,70.2718,47420.0
2016-07-06 10:15:00,75.45,75.49,75.13,75.18,32255.0,70.2624,70.2997,69.9644,70.011,32255.0
2016-07-06 10:20:00,75.17,75.42,75.16,75.4,16977.0,70.0017,70.2345,69.9924,70.2159,16977.0
2016-07-06 10:25:00,75.42,75.49,75.32,75.36,16679.0,70.2345,70.2997,70.1414,70.1786,16679.0
2016-07-06 10:30:00,75.37,75.47,75.31,75.47,13729.0,70.1879,70.2811,70.1321,70.2811,13729.0
2016-07-06 10:35:00,75.47,75.75,75.44,75.75,16050.0,70.2811,70.5418,70.2531,70.5418,16050.0
2016-07-06 10:40:00,75.74,75.81,75.69,75.76,15623.0,70.5325,70.5977,70.4859,70.5511,15623.0
2016-07-06 10:45:00,75.78,75.87,75.72,75.86,15055.0,70.5697,70.6536,70.5139,70.6442,15055.0
2016-07-06 10:50:00,75.87,76.02,75.87,76.02,10963.0,70.6536,70.7932,70.6536,70.7932,10963.0
2016-07-06 10:55:00,76.04,76.06,75.87,75.93,27063.0,70.8119,70.8305,70.6536,70.7094,27063.0
2016-07-06 11:00:00,75.93,75.99,75.9,75.96,25976.0,70.7094,70.7653,70.6815,70.7374,25976.0
2016-07-06 11:05:00,75.96,76.02,75.89,75.9,21320.0,70.7374,70.7932,70.6722,70.6815,21320.0
2016-07-06 11:10:00,75.9,76.13,75.9,76.06,51220.0,70.6815,70.8957,70.6815,70.8305,51220.0
2016-07-06 11:15:00,76.08,76.18,76.0,76.15,94471.0,70.8491,70.9422,70.7746,70.9143,94471.0
2016-07-06 11:20:00,76.14,76.21,76.09,76.09,25304.0,70.905,70.9702,70.8584,70.8584,25304.0
2016-07-06 11:25:00,76.1,76.13,75.98,75.99,22493.0,70.8677,70.8957,70.756,70.7653,22493.0
2016-07-06 11:30:00,76.0,76.08,75.97,75.99,16742.0,70.7746,70.8491,70.7467,70.7653,16742.0
2016-07-06 11:35:00,75.99,76.06,75.98,76.06,11314.0,70.7653,70.8305,70.756,70.8305,11314.0
2016-07-06 11:40:00,76.08,76.16,76.05,76.16,7700.0,70.8491,70.9236,70.8212,70.9236,7700.0
2016-07-06 11:45:00,76.15,76.18,75.98,76.01,29842.0,70.9143,70.9422,70.756,70.7839,29842.0
2016-07-06 11:50:00,76.01,76.14,75.96,76.13,7000.0,70.7839,70.905,70.7374,70.8957,7000.0
2016-07-06 11:55:00,76.14,76.14,76.05,76.07,11800.0,70.905,70.905,70.8212,70.8398,11800.0
2016-07-06 12:00:00,76.1,76.18,76.07,76.17,13270.0,70.8677,70.9422,70.8398,70.9329,13270.0
2016-07-06 12:05:00,76.18,76.35,76.18,76.31,15209.0,70.9422,71.1006,70.9422,71.0633,15209.0
2016-07-06 12:10:00,76.32,76.38,76.29,76.31,9070.0,71.0726,71.1285,71.0447,71.0633,9070.0
2016-07-06 12:15:00,76.31,76.33,76.24,76.26,12170.0,71.0633,71.0819,70.9981,71.0167,12170.0
2016-07-06 12:20:00,76.28,76.34,76.18,76.24,15953.0,71.0354,71.0912,70.9422,70.9981,15953.0
2016-07-06 12:25:00,76.24,76.28,76.21,76.22,7635.0,70.9981,71.0354,70.9702,70.9795,7635.0
2016-07-06 12:30:00,76.27,76.34,76.26,76.34,4915.0,71.0261,71.0912,71.0167,71.0912,4915.0
2016-07-06 12:35:00,76.33,76.4,76.27,76.29,9600.0,71.0819,71.1471,71.0261,71.0447,9600.0
2016-07-06 12:40:00,76.32,76.4,76.31,76.36,6972.0,71.0726,71.1471,71.0633,71.1099,6972.0
2016-07-06 12:45:00,76.37,76.37,76.22,76.22,5431.0,71.1192,71.1192,70.9795,70.9795,5431.0
2016-07-06 12:50:00,76.24,76.35,76.22,76.31,5912.0,70.9981,71.1006,70.9795,71.0633,5912.0
2016-07-06 12:55:00,76.31,76.44,76.31,76.44,7321.0,71.0633,71.1844,71.0633,71.1844,7321.0
2016-07-06 13:00:00,76.44,76.56,76.43,76.56,12289.0,71.1844,71.2961,71.1751,71.2961,12289.0
2016-07-06 13:05:00,76.58,76.66,76.56,76.61,11492.0,71.3147,71.3892,71.2961,71.3427,11492.0
2016-07-06 13:10:00,76.62,76.65,76.59,76.59,6100.0,71.352,71.3799,71.3241,71.3241,6100.0
2016-07-06 13:15:00,76.61,76.63,76.57,76.59,6492.0,71.3427,71.3613,71.3054,71.3241,6492.0
2016-07-06 13:20:00,76.59,76.6,76.51,76.53,5633.0,71.3241,71.3334,71.2496,71.2682,5633.0
2016-07-06 13:25:00,76.54,76.61,76.51,76.58,31459.0,71.2775,71.3427,71.2496,71.3147,31459.0
2016-07-06 13:30:00,76.58,76.61,76.53,76.53,25910.0,71.3147,71.3427,71.2682,71.2682,25910.0
2016-07-06 13:35:00,76.54,76.63,76.54,76.59,12347.0,71.2775,71.3613,71.2775,71.3241,12347.0
2016-07-06 13:40:00,76.61,76.67,76.56,76.56,7458.0,71.3427,71.3986,71.2961,71.2961,7458.0
2016-07-06 13:45:00,76.58,76.61,76.5,76.58,10454.0,71.3147,71.3427,71.2402,71.3147,10454.0
2016-07-06 13:50:00,76.59,76.68,76.55,76.59,11519.0,71.3241,71.4079,71.2868,71.3241,11519.0
2016-07-06 13:55:00,76.56,76.6,76.54,76.54,5300.0,71.2961,71.3334,71.2775,71.2775,5300.0
2016-07-06 14:00:00,76.54,76.62,76.4,76.56,13895.0,71.2775,71.352,71.1471,71.2961,13895.0
2016-07-06 14:05:00,76.58,76.66,76.54,76.63,16272.0,71.3147,71.3892,71.2775,71.3613,16272.0
2016-07-06 14:10:00,76.62,76.65,76.45,76.45,18634.0,71.352,71.3799,71.1937,71.1937,18634.0
2016-07-06 14:15:00,76.46,76.49,76.33,76.48,12601.0,71.203,71.2309,71.0819,71.2216,12601.0
2016-07-06 14:20:00,76.5,76.5,76.35,76.36,11072.0,71.2402,71.2402,71.1006,71.1099,11072.0
2016-07-06 14:25:00,76.4,76.41,76.28,76.33,19252.0,71.1471,71.1564,71.0354,71.0819,19252.0
2016-07-06 14:30:00,76.31,76.37,76.29,76.31,12699.0,71.0633,71.1192,71.0447,71.0633,12699.0
2016-07-06 14:35:00,76.31,76.33,76.26,76.3,39325.0,71.0633,71.0819,71.0167,71.054,39325.0
2016-07-06 14:40:00,76.3,76.33,76.23,76.24,22872.0,71.054,71.0819,70.9888,70.9981,22872.0
2016-07-06 14:45:00,76.25,76.25,76.2,76.21,15049.0,71.0074,71.0074,70.9609,70.9702,15049.0
2016-07-06 14:50:00,76.2,76.31,76.17,76.24,22412.0,70.9609,71.0633,70.9329,70.9981,22412.0
2016-07-06 14:55:00,76.24,76.3,76.23,76.27,23051.0,70.9981,71.054,70.9888,71.0261,23051.0
2016-07-06 15:00:00,76.27,76.31,76.22,76.26,21342.0,71.0261,71.0633,70.9795,71.0167,21342.0
2016-07-06 15:05:00,76.27,76.29,76.2,76.26,22508.0,71.0261,71.0447,70.9609,71.0167,22508.0
2016-07-06 15:10:00,76.25,76.32,76.23,76.25,22141.0,71.0074,71.0726,70.9888,71.0074,22141.0
2016-07-06 15:15:00,76.27,76.29,76.24,76.25,24294.0,71.0261,71.0447,70.9981,71.0074,24294.0
2016-07-06 15:20:00,76.25,76.25,76.11,76.13,27543.0,71.0074,71.0074,70.8771,70.8957,27543.0
2016-07-06 15:25:00,76.13,76.16,76.1,76.11,20281.0,70.8957,70.9236,70.8677,70.8771,20281.0
2016-07-06 15:30:00,76.11,76.24,76.1,76.2,29926.0,70.8771,70.9981,70.8677,70.9609,29926.0
2016-07-06 15:35:00,76.21,76.25,76.13,76.16,53980.0,70.9702,71.0074,70.8957,70.9236,53980.0
2016-07-06 15:40:00,76.16,76.25,76.15,76.24,37514.0,70.9236,71.0074,70.9143,70.9981,37514.0
2016-07-06 15:45:00,76.23,76.26,76.2,76.2,31650.0,70.9888,71.0167,70.9609,70.9609,31650.0
2016-07-06 15:50:00,76.22,76.27,76.19,76.22,54123.0,70.9795,71.0261,70.9516,70.9795,54123.0
2016-07-06 15:55:00,76.23,76.27,76.14,76.18,116045.0,70.9888,71.0261,70.905,70.9422,116045.0
2016-07-07 09:30:00,76.38,77.38,76.11,77.38,36707.0,71.1285,72.0597,70.8771,72.0597,36707.0
2016-07-07 09:35:00,77.38,77.49,77.24,77.45,33788.0,72.0597,72.1622,71.9294,72.1249,33788.0
2016-07-07 09:40:00,77.41,77.68,77.32,77.6,38498.0,72.0877,72.3391,72.0039,72.2646,38498.0
2016-07-07 09:45:00,77.6,77.67,77.44,77.52,33224.0,72.2646,72.3298,72.1156,72.1901,33224.0
2016-07-07 09:50:00,77.52,77.8,77.47,77.74,71731.0,72.1901,72.4509,72.1436,72.395,71731.0
2016-07-07 09:55:00,77.74,77.75,77.53,77.69,79729.0,72.395,72.4043,72.1994,72.3484,79729.0
2016-07-07 10:00:00,77.72,77.77,77.56,77.58,32356.0,72.3764,72.4229,72.2274,72.246,32356.0
2016-07-07 10:05:00,77.58,77.62,77.43,77.57,49716.0,72.246,72.2832,72.1063,72.2367,49716.0
2016-07-07 10:10:00,77.57,77.58,77.43,77.56,84870.0,72.2367,72.246,72.1063,72.2274,84870.0
2016-07-07 10:15:00,77.55,77.75,77.55,77.7,22056.0,72.2181,72.4043,72.2181,72.3577,22056.0
2016-07-07 10:20:00,77.71,77.72,77.53,77.65,29921.0,72.3671,72.3764,72.1994,72.3112,29921.0
2016-07-07 10:25:00,77.65,77.74,77.63,77.74,19740.0,72.3112,72.395,72.2926,72.395,19740.0
2016-07-07 10:30:00,77.73,77.73,77.58,77.69,14958.0,72.3857,72.3857,72.246,72.3484,14958.0
2016-07-07 10:35:00,77.68,77.78,77.63,77.76,19800.0,72.3391,72.4322,72.2926,72.4136,19800.0
2016-07-07 10:40:00,77.76,77.94,77.76,77.8,65924.0,72.4136,72.5812,72.4136,72.4509,65924.0
2016-07-07 10:45:00,77.78,77.8,77.59,77.69,20309.0,72.4322,72.4509,72.2553,72.3484,20309.0
2016-07-07 10:50:00,77.7,77.83,77.67,77.76,14609.0,72.3577,72.4788,72.3298,72.4136,14609.0
2016-07-07 10:55:00,77.76,77.77,77.56,77.57,15761.0,72.4136,72.4229,72.2274,72.2367,15761.0
2016-07-07 11:00:00,77.55,77.63,77.47,77.47,17497.0,72.2181,72.2926,72.1436,72.1436,17497.0
2016-07-07 11:05:00,77.47,77.64,77.45,77.64,35896.0,72.1436,72.3019,72.1249,72.3019,35896.0
2016-07-07 11:10:00,77.65,77.77,77.62,77.7,15091.0,72.3112,72.4229,72.2832,72.3577,15091.0
2016-07-07 11:15:00,77.7,77.71,77.54,77.56,20671.0,72.3577,72.3671,72.2087,72.2274,20671.0
2016-07-07 11:20:00,77.55,77.58,77.46,77.46,48375.0,72.2181,72.246,72.1342,72.1342,48375.0
2016-07-07 11:25:00,77.45,77.62,77.45,77.58,14693.0,72.1249,72.2832,72.1249,72.246,14693.0
2016-07-07 11:30:00,77.58,77.59,77.5,77.58,10987.0,72.246,72.2553,72.1715,72.246,10987.0
2016-07-07 11:35:00,77.58,77.65,77.55,77.57,62999.0,72.246,72.3112,72.2181,72.2367,62999.0
2016-07-07 11:40:00,77.57,77.57,77.44,77.45,12324.0,72.2367,72.2367,72.1156,72.1249,12324.0
2016-07-07 11:45:00,77.43,77.48,77.27,77.28,18595.0,72.1063,72.1529,71.9573,71.9666,18595.0
2016-07-07 11:50:00,77.29,77.36,77.21,77.36,10333.0,71.9759,72.0411,71.9014,72.0411,10333.0
2016-07-07 11:55:00,77.35,77.51,77.35,77.5,20765.0,72.0318,72.1808,72.0318,72.1715,20765.0
2016-07-07 12:00:00,77.5,77.5,77.33,77.36,12747.0,72.1715,72.1715,72.0132,72.0411,12747.0
2016-07-07 12:05:00,77.37,77.41,77.32,77.34,14645.0,72.0504,72.0877,72.0039,72.0225,14645.0
2016-07-07 12:10:00,77.36,77.49,77.36,77.46,7168.0,72.0411,72.1622,72.0411,72.1342,7168.0
2016-07-07 12:15:00,77.48,77.5,77.44,77.47,9642.0,72.1529,72.1715,72.1156,72.1436,9642.0
2016-07-07 12:20:00,77.47,77.51,77.41,77.44,13949.0,72.1436,72.1808,72.0877,72.1156,13949.0
2016-07-07 12:25:00,77.45,77.5,77.36,77.47,8430.0,72.1249,72.1715,72.0411,72.1436,8430.0
2016-07-07 12:30:00,77.47,77.56,77.45,77.47,10079.0,72.1436,72.2274,72.1249,72.1436,10079.0
2016-07-07 12:35:00,77.47,77.48,77.29,77.34,18959.0,72.1436,72.1529,71.9759,72.0225,18959.0
2016-07-07 12:40:00,77.33,77.37,77.28,77.35,6474.0,72.0132,72.0504,71.9666,72.0318,6474.0
2016-07-07 12:45:00,77.32,77.33,77.19,77.27,9800.0,72.0039,72.0132,71.8828,71.9573,9800.0
2016-07-07 12:50:00,77.23,77.25,76.98,77.04,11478.0,71.9201,71.9387,71.6872,71.7431,11478.0
2016-07-07 12:55:00,77.03,77.07,76.97,76.99,9348.0,71.7338,71.7711,71.6779,71.6966,9348.0
2016-07-07 13:00:00,76.98,77.0,76.86,76.87,17969.0,71.6872,71.7059,71.5755,71.5848,17969.0
2016-07-07 13:05:00,76.86,76.92,76.83,76.86,9351.0,71.5755,71.6314,71.5476,71.5755,9351.0
2016-07-07 13:10:00,76.85,76.96,76.82,76.94,9795.0,71.5662,71.6686,71.5382,71.65,9795.0
2016-07-07 13:15:00,76.92,77.0,76.87,76.96,7521.0,71.6314,71.7059,71.5848,71.6686,7521.0
2016-07-07 13:20:00,76.95,77.01,76.93,77.01,7062.0,71.6593,71.7152,71.6407,71.7152,7062.0
2016-07-07 13:25:00,77.01,77.17,77.01,77.13,10695.0,71.7152,71.8642,71.7152,71.8269,10695.0
2016-07-07 13:30:00,77.14,77.23,77.13,77.19,13824.0,71.8362,71.9201,71.8269,71.8828,13824.0
2016-07-07 13:35:00,77.21,77.3,77.19,77.28,10474.0,71.9014,71.9852,71.8828,71.9666,10474.0
2016-07-07 13:40:00,77.27,77.32,77.23,77.3,8890.0,71.9573,72.0039,71.9201,71.9852,8890.0
2016-07-07 13:45:00,77.29,77.29,77.2,77.23,11009.0,71.9759,71.9759,71.8921,71.9201,11009.0
2016-07-07 13:50:00,77.24,77.24,77.14,77.16,8957.0,71.9294,71.9294,71.8362,71.8549,8957.0
2016-07-07 13:55:00,77.17,77.27,77.16,77.25,53078.0,71.8642,71.9573,71.8549,71.9387,53078.0
2016-07-07 14:00:00,77.25,77.25,77.19,77.22,19280.0,71.9387,71.9387,71.8828,71.9107,19280.0
2016-07-07 14:05:00,77.24,77.24,77.07,77.07,9350.0,71.9294,71.9294,71.7711,71.7711,9350.0
2016-07-07 14:10:00,77.04,77.04,76.88,76.92,13824.0,71.7431,71.7431,71.5941,71.6314,13824.0
2016-07-07 14:15:00,76.92,77.03,76.92,77.0,13395.0,71.6314,71.7338,71.6314,71.7059,13395.0
2016-07-07 14:20:00,76.99,77.13,76.97,77.04,14933.0,71.6966,71.8269,71.6779,71.7431,14933.0
2016-07-07 14:25:00,77.04,77.17,77.03,77.06,19857.0,71.7431,71.8642,71.7338,71.7617,19857.0
2016-07-07 14:30:00,77.05,77.09,76.9,76.92,15673.0,71.7524,71.7897,71.6127,71.6314,15673.0
2016-07-07 14:35:00,76.91,76.98,76.87,76.91,17831.0,71.6221,71.6872,71.5848,71.6221,17831.0
2016-07-07 14:40:00,76.9,76.9,76.8,76.81,10140.0,71.6127,71.6127,71.5196,71.5289,10140.0
2016-07-07 14:45:00,76.8,76.84,76.73,76.78,19689.0,71.5196,71.5569,71.4544,71.501,19689.0
2016-07-07 14:50:00,76.78,76.82,76.7,76.77,19590.0,71.501,71.5382,71.4265,71.4917,19590.0
2016-07-07 14:55:00,76.77,76.78,76.69,76.77,15499.0,71.4917,71.501,71.4172,71.4917,15499.0
2016-07-07 15:00:00,76.77,76.94,76.77,76.91,14890.0,71.4917,71.65,71.4917,71.6221,14890.0
2016-07-07 15:05:00,76.92,77.1,76.89,77.07,12966.0,71.6314,71.799,71.6034,71.7711,12966.0
2016-07-07 15:10:00,77.1,77.17,77.02,77.15,21020.0,71.799,71.8642,71.7245,71.8456,21020.0
2016-07-07 15:15:00,77.16,77.17,77.05,77.09,22236.0,71.8549,71.8642,71.7524,71.7897,22236.0
2016-07-07 15:20:00,77.1,77.11,77.01,77.02,20535.0,71.799,71.8083,71.7152,71.7245,20535.0
2016-07-07 15:25:00,77.03,77.06,76.99,77.01,20424.0,71.7338,71.7617,71.6966,71.7152,20424.0
2016-07-07 15:30:00,77.03,77.1,76.99,77.07,26108.0,71.7338,71.799,71.6966,71.7711,26108.0
2016-07-07 15:35:00,77.07,77.12,77.03,77.1,30671.0,71.7711,71.8176,71.7338,71.799,30671.0
2016-07-07 15:40:00,77.1,77.11,77.01,77.05,39179.0,71.799,71.8083,71.7152,71.7524,39179.0
2016-07-07 15:45:00,77.06,77.11,76.99,77.02,62040.0,71.7617,71.8083,71.6966,71.7245,62040.0
2016-07-07 15:50:00,77.02,77.04,76.98,77.03,66128.0,71.7245,71.7431,71.6872,71.7338,66128.0
2016-07-07 15:55:00,77.03,77.08,76.96,77.0,85507.0,71.7338,71.7804,71.6686,71.7059,85507.0
2016-07-08 09:30:00,77.57,78.0,77.53,77.76,51014.0,72.2367,72.6371,72.1994,72.4136,51014.0
2016-07-08 09:35:00,77.56,77.74,77.5,77.68,19527.0,72.2274,72.395,72.1715,72.3391,19527.0
2016-07-08 09:40:00,77.69,77.91,77.57,77.58,35713.0,72.3484,72.5533,72.2367,72.246,35713.0
2016-07-08 09:45:00,77.63,77.76,77.47,77.47,272161.0,72.2926,72.4136,72.1436,72.1436,272161.0
2016-07-08 09:50:00,77.5,77.58,77.37,77.49,46990.0,72.1715,72.246,72.0504,72.1622,46990.0
2016-07-08 09:55:00,77.5,77.54,77.4,77.53,18785.0,72.1715,72.2087,72.0784,72.1994,18785.0
2016-07-08 10:00:00,77.54,77.54,77.46,77.5,33045.0,72.2087,72.2087,72.1342,72.1715,33045.0
2016-07-08 10:05:00,77.51,77.59,77.45,77.54,47384.0,72.1808,72.2553,72.1249,72.2087,47384.0
2016-07-08 10:10:00,77.55,77.63,77.47,77.61,48049.0,72.2181,72.2926,72.1436,72.2739,48049.0
2016-07-08 10:15:00,77.58,77.58,77.37,77.37,42939.0,72.246,72.246,72.0504,72.0504,42939.0
2016-07-08 10:20:00,77.41,77.54,77.37,77.53,33359.0,72.0877,72.2087,72.0504,72.1994,33359.0
2016-07-08 10:25:00,77.54,77.59,77.49,77.5,40895.0,72.2087,72.2553,72.1622,72.1715,40895.0
2016-07-08 10:30:00,77.5,77.52,77.46,77.48,21983.0,72.1715,72.1901,72.1342,72.1529,21983.0
2016-07-08 10:35:00,77.49,77.59,77.48,77.58,32521.0,72.1622,72.2553,72.1529,72.246,32521.0
2016-07-08 10:40:00,77.58,77.62,77.49,77.5,58542.0,72.246,72.2832,72.1622,72.1715,58542.0
2016-07-08 10:45:00,77.5,77.6,77.47,77.51,213760.0,72.1715,72.2646,72.1436,72.1808,213760.0
2016-07-08 10:50:00,77.52,77.9,77.5,77.9,57465.0,72.1901,72.544,72.1715,72.544,57465.0
2016-07-08 10:55:00,77.88,77.97,77.87,77.9,32652.0,72.5254,72.6092,72.5161,72.544,32652.0
2016-07-08 11:00:00,77.91,78.21,77.89,78.17,125042.0,72.5533,72.8327,72.5347,72.7954,125042.0
2016-07-08 11:05:00,78.19,78.34,78.09,78.26,42523.0,72.814,72.9537,72.7209,72.8792,42523.0
2016-07-08 11:10:00,78.25,78.38,78.25,78.31,21050.0,72.8699,72.991,72.8699,72.9258,21050.0
2016-07-08 11:15:00,78.31,78.55,78.24,78.53,26051.0,72.9258,73.1493,72.8606,73.1307,26051.0
2016-07-08 11:20:00,78.53,78.57,78.43,78.53,27318.0,73.1307,73.1679,73.0375,73.1307,27318.0
2016-07-08 11:25:00,78.53,78.59,78.44,78.44,12707.0,73.1307,73.1865,73.0469,73.0469,12707.0
2016-07-08 11:30:00,78.45,78.47,78.37,78.42,172635.0,73.0562,73.0748,72.9817,73.0282,172635.0
2016-07-08 11:35:00,78.42,78.58,78.41,78.48,24065.0,73.0282,73.1772,73.0189,73.0841,24065.0
2016-07-08 11:40:00,78.47,78.51,78.29,78.34,20912.0,73.0748,73.112,72.9072,72.9537,20912.0
2016-07-08 11:45:00,78.32,78.36,78.22,78.35,14959.0,72.9351,72.9724,72.842,72.963,14959.0
2016-07-08 11:50:00,78.35,78.45,78.35,78.45,25466.0,72.963,73.0562,72.963,73.0562,25466.0
2016-07-08 11:55:00,78.44,78.44,78.25,78.3,23679.0,73.0469,73.0469,72.8699,72.9165,23679.0
2016-07-08 12:00:00,78.3,78.35,78.25,78.34,24481.0,72.9165,72.963,72.8699,72.9537,24481.0
2016-07-08 12:05:00,78.35,78.36,78.25,78.27,41617.0,72.963,72.9724,72.8699,72.8885,41617.0
2016-07-08 12:10:00,78.29,78.36,78.28,78.3,32953.0,72.9072,72.9724,72.8979,72.9165,32953.0
2016-07-08 12:15:00,78.29,78.32,78.26,78.31,9837.0,72.9072,72.9351,72.8792,72.9258,9837.0
2016-07-08 12:20:00,78.32,78.32,78.24,78.28,10624.0,72.9351,72.9351,72.8606,72.8979,10624.0
2016-07-08 12:25:00,78.28,78.33,78.25,78.3,10556.0,72.8979,72.9444,72.8699,72.9165,10556.0
2016-07-08 12:30:00,78.3,78.31,78.23,78.26,12101.0,72.9165,72.9258,72.8513,72.8792,12101.0
2016-07-08 12:35:00,78.26,78.27,78.23,78.24,10024.0,72.8792,72.8885,72.8513,72.8606,10024.0
2016-07-08 12:40:00,78.24,78.28,78.22,78.23,14012.0,72.8606,72.8979,72.842,72.8513,14012.0
2016-07-08 12:45:00,78.24,78.25,78.19,78.22,20372.0,72.8606,72.8699,72.814,72.842,20372.0
2016-07-08 12:50:00,78.23,78.26,78.2,78.25,86354.0,72.8513,72.8792,72.8234,72.8699,86354.0
2016-07-08 12:55:00,78.26,78.27,78.23,78.24,23541.0,72.8792,72.8885,72.8513,72.8606,23541.0
2016-07-08 13:00:00,78.25,78.25,78.19,78.23,79599.0,72.8699,72.8699,72.814,72.8513,79599.0
2016-07-08 13:05:00,78.23,78.24,78.16,78.22,19347.0,72.8513,72.8606,72.7861,72.842,19347.0
2016-07-08 13:10:00,78.22,78.25,78.21,78.23,13787.0,72.842,72.8699,72.8327,72.8513,13787.0
2016-07-08 13:15:00,78.23,78.25,78.18,78.18,8773.0,72.8513,72.8699,72.8047,72.8047,8773.0
2016-07-08 13:20:00,78.19,78.24,78.18,78.21,9655.0,72.814,72.8606,72.8047,72.8327,9655.0
2016-07-08 13:25:00,78.21,78.25,78.2,78.23,15071.0,72.8327,72.8699,72.8234,72.8513,15071.0
2016-07-08 13:30:00,78.25,78.25,78.21,78.21,18267.0,72.8699,72.8699,72.8327,72.8327,18267.0
2016-07-08 13:35:00,78.22,78.25,78.21,78.25,37697.0,72.842,72.8699,72.8327,72.8699,37697.0
2016-07-08 13:40:00,78.25,78.28,78.23,78.23,29101.0,72.8699,72.8979,72.8513,72.8513,29101.0
2016-07-08 13:45:00,78.23,78.29,78.23,78.27,9777.0,72.8513,72.9072,72.8513,72.8885,9777.0
2016-07-08 13:50:00,78.26,78.3,78.25,78.29,13276.0,72.8792,72.9165,72.8699,72.9072,13276.0
2016-07-08 13:55:00,78.28,78.31,78.27,78.29,19251.0,72.8979,72.9258,72.8885,72.9072,19251.0
2016-07-08 14:00:00,78.3,78.31,78.27,78.3,43720.0,72.9165,72.9258,72.8885,72.9165,43720.0
2016-07-08 14:05:00,78.29,78.35,78.29,78.34,57190.0,72.9072,72.963,72.9072,72.9537,57190.0
2016-07-08 14:10:00,78.34,78.4,78.29,78.4,95640.0,72.9537,73.0096,72.9072,73.0096,95640.0
2016-07-08 14:15:00,78.4,78.46,78.39,78.45,131390.0,73.0096,73.0655,73.0003,73.0562,131390.0
2016-07-08 14:20:00,78.45,78.47,78.44,78.46,70310.0,73.0562,73.0748,73.0469,73.0655,70310.0
2016-07-08 14:25:00,78.45,78.55,78.44,78.51,98515.0,73.0562,73.1493,73.0469,73.112,98515.0
2016-07-08 14:30:00,78.52,78.52,78.43,78.5,26311.0,73.1214,73.1214,73.0375,73.1027,26311.0
2016-07-08 14:35:00,78.5,78.53,78.43,78.44,66159.0,73.1027,73.1307,73.0375,73.0469,66159.0
2016-07-08 14:40:00,78.44,78.45,78.35,78.41,31054.0,73.0469,73.0562,72.963,73.0189,31054.0
2016-07-08 14:45:00,78.43,78.44,78.36,78.43,26612.0,73.0375,73.0469,72.9724,73.0375,26612.0
2016-07-08 14:50:00,78.43,78.47,78.43,78.47,27748.0,73.0375,73.0748,73.0375,73.0748,27748.0
2016-07-08 14:55:00,78.47,78.47,78.39,78.39,16719.0,73.0748,73.0748,73.0003,73.0003,16719.0
2016-07-08 15:00:00,78.41,78.46,78.39,78.44,14682.0,73.0189,73.0655,73.0003,73.0469,14682.0
2016-07-08 15:05:00,78.44,78.44,78.39,78.42,22808.0,73.0469,73.0469,73.0003,73.0282,22808.0
2016-07-08 15:10:00,78.43,78.43,78.36,78.41,24954.0,73.0375,73.0375,72.9724,73.0189,24954.0
2016-07-08 15:15:00,78.41,78.42,78.37,78.4,19867.0,73.0189,73.0282,72.9817,73.0096,19867.0
2016-07-08 15:20:00,78.39,78.41,78.37,78.38,19434.0,73.0003,73.0189,72.9817,72.991,19434.0
2016-07-08 15:25:00,78.38,78.38,78.3,78.3,21319.0,72.991,72.991,72.9165,72.9165,21319.0
2016-07-08 15:30:00,78.3,78.31,78.21,78.22,35586.0,72.9165,72.9258,72.8327,72.842,35586.0
2016-07-08 15:35:00,78.23,78.27,78.19,78.25,37669.0,72.8513,72.8885,72.814,72.8699,37669.0
2016-07-08 15:40:00,78.25,78.26,78.17,78.18,57845.0,72.8699,72.8792,72.7954,72.8047,57845.0
2016-07-08 15:45:00,78.18,78.23,78.17,78.22,90991.0,72.8047,72.8513,72.7954,72.842,90991.0
2016-07-08 15:50:00,78.22,78.22,78.17,78.18,69522.0,72.842,72.842,72.7954,72.8047,69522.0
2016-07-08 15:55:00,78.19,78.22,78.15,78.2,184529.0,72.814,72.842,72.7768,72.8234,184529.0
2016-07-11 09:30:00,78.56,78.66,78.34,78.37,24924.0,73.1586,73.2517,72.9537,72.9817,24924.0
2016-07-11 09:35:00,78.38,78.43,78.23,78.43,30372.0,72.991,73.0375,72.8513,73.0375,30372.0
2016-07-11 09:40:00,78.44,78.64,78.24,78.52,38765.0,73.0469,73.2331,72.8606,73.1214,38765.0
2016-07-11 09:45:00,78.53,78.62,78.44,78.48,25572.0,73.1307,73.2145,73.0469,73.0841,25572.0
2016-07-11 09:50:00,78.47,78.59,78.18,78.27,29563.0,73.0748,73.1865,72.8047,72.8885,29563.0
2016-07-11 09:55:00,78.3,78.51,78.3,78.43,16765.0,72.9165,73.112,72.9165,73.0375,16765.0
2016-07-11 10:00:00,78.41,78.63,78.39,78.58,17706.0,73.0189,73.2238,73.0003,73.1772,17706.0
2016-07-11 10:05:00,78.57,78.68,78.53,78.65,16853.0,73.1679,73.2704,73.1307,73.2424,16853.0
2016-07-11 10:10:00,78.61,78.63,78.48,78.54,11794.0,73.2052,73.2238,73.0841,73.14,11794.0
2016-07-11 10:15:00,78.55,78.64,78.45,78.53,14185.0,73.1493,73.2331,73.0562,73.1307,14185.0
2016-07-11 10:20:00,78.5,78.55,78.39,78.4,8048.0,73.1027,73.1493,73.0003,73.0096,8048.0
2016-07-11 10:25:00,78.39,78.48,78.35,78.46,10201.0,73.0003,73.0841,72.963,73.0655,10201.0
2016-07-11 10:30:00,78.48,78.58,78.47,78.58,8369.0,73.0841,73.1772,73.0748,73.1772,8369.0
2016-07-11 10:35:00,78.58,78.59,78.46,78.53,8240.0,73.1772,73.1865,73.0655,73.1307,8240.0
2016-07-11 10:40:00,78.53,78.53,78.35,78.47,34174.0,73.1307,73.1307,72.963,73.0748,34174.0
2016-07-11 10:45:00,78.45,78.51,78.4,78.49,6701.0,73.0562,73.112,73.0096,73.0934,6701.0
2016-07-11 10:50:00,78.5,78.54,78.46,78.46,9731.0,73.1027,73.14,73.0655,73.0655,9731.0
2016-07-11 10:55:00,78.48,78.57,78.48,78.57,8776.0,73.0841,73.1679,73.0841,73.1679,8776.0
2016-07-11 11:00:00,78.57,78.65,78.52,78.6,12160.0,73.1679,73.2424,73.1214,73.1959,12160.0
2016-07-11 11:05:00,78.61,78.63,78.56,78.6,12929.0,73.2052,73.2238,73.1586,73.1959,12929.0
2016-07-11 11:10:00,78.58,78.61,78.55,78.58,12382.0,73.1772,73.2052,73.1493,73.1772,12382.0
2016-07-11 11:15:00,78.57,78.58,78.47,78.58,15136.0,73.1679,73.1772,73.0748,73.1772,15136.0
2016-07-11 11:20:00,78.57,78.58,78.49,78.58,9294.0,73.1679,73.1772,73.0934,73.1772,9294.0
2016-07-11 11:25:00,78.56,78.65,78.56,78.6,14298.0,73.1586,73.2424,73.1586,73.1959,14298.0
2016-07-11 11:30:00,78.6,78.63,78.54,78.55,13600.0,73.1959,73.2238,73.14,73.1493,13600.0
2016-07-11 11:35:00,78.58,78.6,78.53,78.54,7700.0,73.1772,73.1959,73.1307,73.14,7700.0
2016-07-11 11:40:00,78.53,78.58,78.53,78.58,7215.0,73.1307,73.1772,73.1307,73.1772,7215.0
2016-07-11 11:45:00,78.59,78.61,78.52,78.58,13387.0,73.1865,73.2052,73.1214,73.1772,13387.0
2016-07-11 11:50:00,78.56,78.57,78.53,78.56,40808.0,73.1586,73.1679,73.1307,73.1586,40808.0
2016-07-11 11:55:00,78.56,78.58,78.53,78.57,7138.0,73.1586,73.1772,73.1307,73.1679,7138.0
2016-07-11 12:00:00,78.57,78.59,78.54,78.54,8258.0,73.1679,73.1865,73.14,73.14,8258.0
2016-07-11 12:05:00,78.53,78.54,78.51,78.52,5963.0,73.1307,73.14,73.112,73.1214,5963.0
2016-07-11 12:10:00,78.52,78.53,78.5,78.52,19182.0,73.1214,73.1307,73.1027,73.1214,19182.0
2016-07-11 12:15:00,78.51,78.53,78.5,78.52,7110.0,73.112,73.1307,73.1027,73.1214,7110.0
2016-07-11 12:20:00,78.53,78.56,78.51,78.56,5800.0,73.1307,73.1586,73.112,73.1586,5800.0
2016-07-11 12:25:00,78.55,78.57,78.51,78.53,9569.0,73.1493,73.1679,73.112,73.1307,9569.0
2016-07-11 12:30:00,78.53,78.56,78.51,78.52,7385.0,73.1307,73.1586,73.112,73.1214,7385.0
2016-07-11 12:35:00,78.53,78.61,78.5,78.54,39050.0,73.1307,73.2052,73.1027,73.14,39050.0
2016-07-11 12:40:00,78.54,78.55,78.48,78.51,10166.0,73.14,73.1493,73.0841,73.112,10166.0
2016-07-11 12:45:00,78.49,78.55,78.49,78.49,14581.0,73.0934,73.1493,73.0934,73.0934,14581.0
2016-07-11 12:50:00,78.48,78.5,78.45,78.5,11000.0,73.0841,73.1027,73.0562,73.1027,11000.0
2016-07-11 12:55:00,78.49,78.5,78.41,78.48,9836.0,73.0934,73.1027,73.0189,73.0841,9836.0
2016-07-11 13:00:00,78.49,78.54,78.49,78.5,5495.0,73.0934,73.14,73.0934,73.1027,5495.0
2016-07-11 13:05:00,78.5,78.52,78.48,78.51,8896.0,73.1027,73.1214,73.0841,73.112,8896.0
2016-07-11 13:10:00,78.52,78.55,78.49,78.49,10351.0,73.1214,73.1493,73.0934,73.0934,10351.0
2016-07-11 13:15:00,78.49,78.54,78.49,78.52,5768.0,73.0934,73.14,73.0934,73.1214,5768.0
2016-07-11 13:20:00,78.53,78.56,78.47,78.49,14720.0,73.1307,73.1586,73.0748,73.0934,14720.0
2016-07-11 13:25:00,78.5,78.51,78.47,78.49,18291.0,73.1027,73.112,73.0748,73.0934,18291.0
2016-07-11 13:30:00,78.49,78.5,78.46,78.47,8968.0,73.0934,73.1027,73.0655,73.0748,8968.0
2016-07-11 13:35:00,78.49,78.51,78.48,78.49,32305.0,73.0934,73.112,73.0841,73.0934,32305.0
2016-07-11 13:40:00,78.49,78.5,78.45,78.5,14210.0,73.0934,73.1027,73.0562,73.1027,14210.0
2016-07-11 13:45:00,78.49,78.5,78.47,78.49,18003.0,73.0934,73.1027,73.0748,73.0934,18003.0
2016-07-11 13:50:00,78.5,78.51,78.48,78.49,32731.0,73.1027,73.112,73.0841,73.0934,32731.0
2016-07-11 13:55:00,78.49,78.5,78.47,78.47,5200.0,73.0934,73.1027,73.0748,73.0748,5200.0
2016-07-11 14:00:00,78.49,78.5,78.45,78.49,9814.0,73.0934,73.1027,73.0562,73.0934,9814.0
2016-07-11 14:05:00,78.48,78.5,78.48,78.49,4488.0,73.0841,73.1027,73.0841,73.0934,4488.0
2016-07-11 14:10:00,78.5,78.5,78.48,78.49,8905.0,73.1027,73.1027,73.0841,73.0934,8905.0
2016-07-11 14:15:00,78.5,78.5,78.47,78.5,9970.0,73.1027,73.1027,73.0748,73.1027,9970.0
2016-07-11 14:20:00,78.5,78.51,78.48,78.49,13040.0,73.1027,73.112,73.0841,73.0934,13040.0
2016-07-11 14:25:00,78.5,78.52,78.49,78.51,18763.0,73.1027,73.1214,73.0934,73.112,18763.0
2016-07-11 14:30:00,78.5,78.53,78.49,78.52,15579.0,73.1027,73.1307,73.0934,73.1214,15579.0
2016-07-11 14:35:00,78.52,78.55,78.5,78.52,16801.0,73.1214,73.1493,73.1027,73.1214,16801.0
2016-07-11 14:40:00,78.52,78.54,78.5,78.53,8857.0,73.1214,73.14,73.1027,73.1307,8857.0
2016-07-11 14:45:00,78.53,78.54,78.5,78.53,11623.0,73.1307,73.14,73.1027,73.1307,11623.0
2016-07-11 14:50:00,78.53,78.56,78.52,78.56,17980.0,73.1307,73.1586,73.1214,73.1586,17980.0
2016-07-11 14:55:00,78.56,78.58,78.53,78.53,12887.0,73.1586,73.1772,73.1307,73.1307,12887.0
2016-07-11 15:00:00,78.54,78.55,78.53,78.55,14399.0,73.14,73.1493,73.1307,73.1493,14399.0
2016-07-11 15:05:00,78.54,78.56,78.53,78.54,19590.0,73.14,73.1586,73.1307,73.14,19590.0
2016-07-11 15:10:00,78.53,78.53,78.45,78.46,22230.0,73.1307,73.1307,73.0562,73.0655,22230.0
2016-07-11 15:15:00,78.46,78.5,78.44,78.46,15525.0,73.0655,73.1027,73.0469,73.0655,15525.0
2016-07-11 15:20:00,78.47,78.5,78.46,78.49,13266.0,73.0748,73.1027,73.0655,73.0934,13266.0
2016-07-11 15:25:00,78.48,78.5,78.46,78.46,12051.0,73.0841,73.1027,73.0655,73.0655,12051.0
2016-07-11 15:30:00,78.46,78.5,78.43,78.43,22251.0,73.0655,73.1027,73.0375,73.0375,22251.0
2016-07-11 15:35:00,78.43,78.44,78.38,78.38,15793.0,73.0375,73.0469,72.991,72.991,15793.0
2016-07-11 15:40:00,78.38,78.39,78.27,78.27,24981.0,72.991,73.0003,72.8885,72.8885,24981.0
2016-07-11 15:45:00,78.27,78.28,78.14,78.17,34706.0,72.8885,72.8979,72.7675,72.7954,34706.0
2016-07-11 15:50:00,78.17,78.2,78.15,78.15,33240.0,72.7954,72.8234,72.7768,72.7768,33240.0
2016-07-11 15:55:00,78.17,78.18,78.1,78.14,56847.0,72.7954,72.8047,72.7302,72.7675,56847.0
2016-07-12 09:30:00,78.27,78.5,78.12,78.24,41417.0,72.8885,73.1027,72.7489,72.8606,41417.0
2016-07-12 09:35:00,78.27,78.73,78.2,78.5,114505.0,72.8885,73.3169,72.8234,73.1027,114505.0
2016-07-12 09:40:00,78.5,78.61,78.38,78.53,30486.0,73.1027,73.2052,72.991,73.1307,30486.0
2016-07-12 09:45:00,78.56,78.56,78.44,78.45,23725.0,73.1586,73.1586,73.0469,73.0562,23725.0
2016-07-12 09:50:00,78.48,78.56,78.44,78.47,41712.0,73.0841,73.1586,73.0469,73.0748,41712.0
2016-07-12 09:55:00,78.47,78.5,78.35,78.35,22318.0,73.0748,73.1027,72.963,72.963,22318.0
2016-07-12 10:00:00,78.36,78.4,78.31,78.31,22815.0,72.9724,73.0096,72.9258,72.9258,22815.0
2016-07-12 10:05:00,78.31,78.4,78.21,78.24,16374.0,72.9258,73.0096,72.8327,72.8606,16374.0
2016-07-12 10:10:00,78.24,78.34,78.18,78.2,21575.0,72.8606,72.9537,72.8047,72.8234,21575.0
2016-07-12 10:15:00,78.19,78.24,78.08,78.11,24051.0,72.814,72.8606,72.7116,72.7396,24051.0
2016-07-12 10:20:00,78.11,78.11,77.97,77.98,16295.0,72.7396,72.7396,72.6092,72.6185,16295.0
2016-07-12 10:25:00,77.98,78.01,77.91,77.97,19806.0,72.6185,72.6464,72.5533,72.6092,19806.0
2016-07-12 10:30:00,77.98,78.11,77.98,78.11,22831.0,72.6185,72.7396,72.6185,72.7396,22831.0
2016-07-12 10:35:00,78.1,78.18,78.05,78.18,25493.0,72.7302,72.8047,72.6837,72.8047,25493.0
2016-07-12 10:40:00,78.18,78.25,78.18,78.2,34072.0,72.8047,72.8699,72.8047,72.8234,34072.0
2016-07-12 10:45:00,78.2,78.22,78.16,78.18,17458.0,72.8234,72.842,72.7861,72.8047,17458.0
2016-07-12 10:50:00,78.18,78.2,78.12,78.14,16303.0,72.8047,72.8234,72.7489,72.7675,16303.0
2016-07-12 10:55:00,78.14,78.16,78.11,78.14,31415.0,72.7675,72.7861,72.7396,72.7675,31415.0
2016-07-12 11:00:00,78.14,78.18,78.13,78.15,65130.0,72.7675,72.8047,72.7582,72.7768,65130.0
2016-07-12 11:05:00,78.16,78.22,78.16,78.19,53205.0,72.7861,72.842,72.7861,72.814,53205.0
2016-07-12 11:10:00,78.18,78.21,78.17,78.17,34433.0,72.8047,72.8327,72.7954,72.7954,34433.0
2016-07-12 11:15:00,78.17,78.17,78.04,78.07,50459.0,72.7954,72.7954,72.6744,72.7023,50459.0
2016-07-12 11:20:00,78.07,78.16,78.07,78.12,16410.0,72.7023,72.7861,72.7023,72.7489,16410.0
2016-07-12 11:25:00,78.12,78.16,78.1,78.12,34909.0,72.7489,72.7861,72.7302,72.7489,34909.0
2016-07-12 11:30:00,78.11,78.16,78.1,78.13,17324.0,72.7396,72.7861,72.7302,72.7582,17324.0
2016-07-12 11:35:00,78.12,78.23,78.12,78.2,22085.0,72.7489,72.8513,72.7489,72.8234,22085.0
2016-07-12 11:40:00,78.19,78.22,78.11,78.17,90054.0,72.814,72.842,72.7396,72.7954,90054.0
2016-07-12 11:45:00,78.17,78.24,78.16,78.21,20571.0,72.7954,72.8606,72.7861,72.8327,20571.0
2016-07-12 11:50:00,78.21,78.25,78.13,78.19,36304.0,72.8327,72.8699,72.7582,72.814,36304.0
2016-07-12 11:55:00,78.17,78.17,78.03,78.08,44650.0,72.7954,72.7954,72.6651,72.7116,44650.0
2016-07-12 12:00:00,78.08,78.15,78.08,78.13,28937.0,72.7116,72.7768,72.7116,72.7582,28937.0
2016-07-12 12:05:00,78.14,78.18,78.13,78.18,10629.0,72.7675,72.8047,72.7582,72.8047,10629.0
2016-07-12 12:10:00,78.19,78.2,78.17,78.18,12970.0,72.814,72.8234,72.7954,72.8047,12970.0
2016-07-12 12:15:00,78.18,78.21,78.12,78.2,36616.0,72.8047,72.8327,72.7489,72.8234,36616.0
2016-07-12 12:20:00,78.21,78.21,78.09,78.1,36846.0,72.8327,72.8327,72.7209,72.7302,36846.0
2016-07-12 12:25:00,78.09,78.16,78.08,78.15,36182.0,72.7209,72.7861,72.7116,72.7768,36182.0
2016-07-12 12:30:00,78.15,78.19,78.14,78.19,46997.0,72.7768,72.814,72.7675,72.814,46997.0
2016-07-12 12:35:00,78.2,78.23,78.19,78.21,22182.0,72.8234,72.8513,72.814,72.8327,22182.0
2016-07-12 12:40:00,78.2,78.25,78.18,78.21,33934.0,72.8234,72.8699,72.8047,72.8327,33934.0
2016-07-12 12:45:00,78.2,78.21,78.11,78.13,13274.0,72.8234,72.8327,72.7396,72.7582,13274.0
2016-07-12 12:50:00,78.14,78.22,78.11,78.18,15466.0,72.7675,72.842,72.7396,72.8047,15466.0
2016-07-12 12:55:00,78.18,78.22,78.16,78.19,11682.0,72.8047,72.842,72.7861,72.814,11682.0
2016-07-12 13:00:00,78.18,78.23,78.18,78.21,18683.0,72.8047,72.8513,72.8047,72.8327,18683.0
2016-07-12 13:05:00,78.21,78.25,78.2,78.2,13482.0,72.8327,72.8699,72.8234,72.8234,13482.0
2016-07-12 13:10:00,78.2,78.22,78.16,78.22,8820.0,72.8234,72.842,72.7861,72.842,8820.0
2016-07-12 13:15:00,78.23,78.3,78.22,78.3,12708.0,72.8513,72.9165,72.842,72.9165,12708.0
2016-07-12 13:20:00,78.31,78.32,78.29,78.29,16376.0,72.9258,72.9351,72.9072,72.9072,16376.0
2016-07-12 13:25:00,78.3,78.32,78.29,78.32,13049.0,72.9165,72.9351,72.9072,72.9351,13049.0
2016-07-12 13:30:00,78.32,78.38,78.32,78.37,19734.0,72.9351,72.991,72.9351,72.9817,19734.0
2016-07-12 13:35:00,78.37,78.39,78.35,78.38,15232.0,72.9817,73.0003,72.963,72.991,15232.0
2016-07-12 13:40:00,78.39,78.45,78.39,78.45,12517.0,73.0003,73.0562,73.0003,73.0562,12517.0
2016-07-12 13:45:00,78.44,78.45,78.3,78.32,17491.0,73.0469,73.0562,72.9165,72.9351,17491.0
2016-07-12 13:50:00,78.32,78.37,78.32,78.37,10764.0,72.9351,72.9817,72.9351,72.9817,10764.0
2016-07-12 13:55:00,78.37,78.37,78.29,78.31,19019.0,72.9817,72.9817,72.9072,72.9258,19019.0
2016-07-12 14:00:00,78.32,78.34,78.3,78.32,17894.0,72.9351,72.9537,72.9165,72.9351,17894.0
2016-07-12 14:05:00,78.33,78.34,78.25,78.26,16283.0,72.9444,72.9537,72.8699,72.8792,16283.0
2016-07-12 14:10:00,78.26,78.34,78.25,78.33,21428.0,72.8792,72.9537,72.8699,72.9444,21428.0
2016-07-12 14:15:00,78.33,78.4,78.33,78.4,10583.0,72.9444,73.0096,72.9444,73.0096,10583.0
2016-07-12 14:20:00,78.4,78.44,78.4,78.43,18882.0,73.0096,73.0469,73.0096,73.0375,18882.0
2016-07-12 14:25:00,78.43,78.43,78.41,78.43,18321.0,73.0375,73.0375,73.0189,73.0375,18321.0
2016-07-12 14:30:00,78.42,78.49,78.39,78.39,39358.0,73.0282,73.0934,73.0003,73.0003,39358.0
2016-07-12 14:35:00,78.36,78.44,78.35,78.44,11125.0,72.9724,73.0469,72.963,73.0469,11125.0
2016-07-12 14:40:00,78.44,78.49,78.44,78.48,17892.0,73.0469,73.0934,73.0469,73.0841,17892.0
2016-07-12 14:45:00,78.48,78.48,78.38,78.39,23008.0,73.0841,73.0841,72.991,73.0003,23008.0
2016-07-12 14:50:00,78.4,78.46,78.4,78.46,21614.0,73.0096,73.0655,73.0096,73.0655,21614.0
2016-07-12 14:55:00,78.46,78.49,78.41,78.41,40600.0,73.0655,73.0934,73.0189,73.0189,40600.0
2016-07-12 15:00:00,78.4,78.49,78.4,78.48,24270.0,73.0096,73.0934,73.0096,73.0841,24270.0
2016-07-12 15:05:00,78.48,78.48,78.46,78.47,24300.0,73.0841,73.0841,73.0655,73.0748,24300.0
2016-07-12 15:10:00,78.47,78.51,78.44,78.49,47665.0,73.0748,73.112,73.0469,73.0934,47665.0
2016-07-12 15:15:00,78.49,78.51,78.48,78.5,73563.0,73.0934,73.112,73.0841,73.1027,73563.0
2016-07-12 15:20:00,78.5,78.51,78.49,78.51,26020.0,73.1027,73.112,73.0934,73.112,26020.0
2016-07-12 15:25:00,78.51,78.51,78.46,78.47,35860.0,73.112,73.112,73.0655,73.0748,35860.0
2016-07-12 15:30:00,78.47,78.48,78.45,78.47,21408.0,73.0748,73.0841,73.0562,73.0748,21408.0
2016-07-12 15:35:00,78.47,78.5,78.47,78.48,26512.0,73.0748,73.1027,73.0748,73.0841,26512.0
2016-07-12 15:40:00,78.48,78.49,78.4,78.41,40001.0,73.0841,73.0934,73.0096,73.0189,40001.0
2016-07-12 15:45:00,78.4,78.42,78.39,78.41,38126.0,73.0096,73.0282,73.0003,73.0189,38126.0
2016-07-12 15:50:00,78.4,78.41,78.36,78.37,49207.0,73.0096,73.0189,72.9724,72.9817,49207.0
2016-07-12 15:55:00,78.37,78.44,78.35,78.41,89387.0,72.9817,73.0469,72.963,73.0189,89387.0
2016-07-13 09:30:00,78.87,79.45,78.84,79.11,73167.0,73.4473,73.9874,73.4194,73.6708,73167.0
2016-07-13 09:35:00,79.04,79.23,78.95,79.19,71175.0,73.6056,73.7825,73.5218,73.7453,71175.0
2016-07-13 09:40:00,79.2,79.38,79.19,79.26,16542.0,73.7546,73.9222,73.7453,73.8105,16542.0
2016-07-13 09:45:00,79.28,79.37,79.05,79.05,23569.0,73.8291,73.9129,73.6149,73.6149,23569.0
2016-07-13 09:50:00,79.07,79.07,78.84,78.95,26554.0,73.6335,73.6335,73.4194,73.5218,26554.0
2016-07-13 09:55:00,78.92,79.1,78.9,79.05,25599.0,73.4939,73.6615,73.4752,73.6149,25599.0
2016-07-13 10:00:00,79.1,79.54,79.07,79.45,47471.0,73.6615,74.0712,73.6335,73.9874,47471.0
2016-07-13 10:05:00,79.43,79.64,79.41,79.5,38359.0,73.9688,74.1644,73.9502,74.034,38359.0
2016-07-13 10:10:00,79.5,79.61,79.48,79.55,21719.0,74.034,74.1364,74.0154,74.0805,21719.0
2016-07-13 10:15:00,79.57,79.59,79.38,79.42,14066.0,74.0992,74.1178,73.9222,73.9595,14066.0
2016-07-13 10:20:00,79.41,79.52,79.39,79.48,22656.0,73.9502,74.0526,73.9315,74.0154,22656.0
2016-07-13 10:25:00,79.48,79.55,79.41,79.51,22144.0,74.0154,74.0805,73.9502,74.0433,22144.0
2016-07-13 10:30:00,79.51,79.55,79.37,79.38,22404.0,74.0433,74.0805,73.9129,73.9222,22404.0
2016-07-13 10:35:00,79.38,79.4,79.28,79.35,11941.0,73.9222,73.9409,73.8291,73.8943,11941.0
2016-07-13 10:40:00,79.35,79.43,79.35,79.42,13796.0,73.8943,73.9688,73.8943,73.9595,13796.0
2016-07-13 10:45:00,79.41,79.42,79.27,79.31,10981.0,73.9502,73.9595,73.8198,73.857,10981.0
2016-07-13 10:50:00,79.32,79.39,79.21,79.36,119335.0,73.8664,73.9315,73.7639,73.9036,119335.0
2016-07-13 10:55:00,79.37,79.67,79.36,79.64,49442.0,73.9129,74.1923,73.9036,74.1644,49442.0
2016-07-13 11:00:00,79.65,79.88,79.64,79.87,116914.0,74.1737,74.3879,74.1644,74.3785,116914.0
2016-07-13 11:05:00,79.86,79.86,79.69,79.75,151588.0,74.3692,74.3692,74.2109,74.2668,151588.0
2016-07-13 11:10:00,79.76,79.83,79.7,79.75,89394.0,74.2761,74.3413,74.2202,74.2668,89394.0
2016-07-13 11:15:00,79.76,79.8,79.65,79.67,40094.0,74.2761,74.3134,74.1737,74.1923,40094.0
2016-07-13 11:20:00,79.68,79.73,79.64,79.72,15446.0,74.2016,74.2482,74.1644,74.2389,15446.0
2016-07-13 11:25:00,79.73,79.74,79.66,79.73,13963.0,74.2482,74.2575,74.183,74.2482,13963.0
2016-07-13 11:30:00,79.72,79.74,79.65,79.74,37782.0,74.2389,74.2575,74.1737,74.2575,37782.0
2016-07-13 11:35:00,79.73,79.74,79.69,79.7,21143.0,74.2482,74.2575,74.2109,74.2202,21143.0
2016-07-13 11:40:00,79.7,79.78,79.68,79.73,13242.0,74.2202,74.2947,74.2016,74.2482,13242.0
2016-07-13 11:45:00,79.72,79.78,79.68,79.75,76667.0,74.2389,74.2947,74.2016,74.2668,76667.0
2016-07-13 11:50:00,79.74,79.86,79.72,79.86,69217.0,74.2575,74.3692,74.2389,74.3692,69217.0
2016-07-13 11:55:00,79.85,79.88,79.81,79.86,12047.0,74.3599,74.3879,74.3227,74.3692,12047.0
2016-07-13 12:00:00,79.87,79.87,79.81,79.82,13038.0,74.3785,74.3785,74.3227,74.332,13038.0
2016-07-13 12:05:00,79.82,79.83,79.74,79.79,13462.0,74.332,74.3413,74.2575,74.304,13462.0
2016-07-13 12:10:00,79.79,79.88,79.78,79.87,13853.0,74.304,74.3879,74.2947,74.3785,13853.0
2016-07-13 12:15:00,79.88,79.95,79.85,79.88,26682.0,74.3879,74.453,74.3599,74.3879,26682.0
2016-07-13 12:20:00,79.86,79.9,79.86,79.88,17115.0,74.3692,74.4065,74.3692,74.3879,17115.0
2016-07-13 12:25:00,79.88,79.88,79.81,79.81,15470.0,74.3879,74.3879,74.3227,74.3227,15470.0
2016-07-13 12:30:00,79.81,79.81,79.66,79.7,12896.0,74.3227,74.3227,74.183,74.2202,12896.0
2016-07-13 12:35:00,79.69,79.69,79.61,79.65,11227.0,74.2109,74.2109,74.1364,74.1737,11227.0
2016-07-13 12:40:00,79.64,79.72,79.62,79.7,11683.0,74.1644,74.2389,74.1457,74.2202,11683.0
2016-07-13 12:45:00,79.69,79.69,79.62,79.67,16015.0,74.2109,74.2109,74.1457,74.1923,16015.0
2016-07-13 12:50:00,79.66,79.66,79.54,79.56,12749.0,74.183,74.183,74.0712,74.0899,12749.0
2016-07-13 12:55:00,79.57,79.63,79.49,79.6,80488.0,74.0992,74.155,74.0247,74.1271,80488.0
2016-07-13 13:00:00,79.6,79.67,79.55,79.59,35451.0,74.1271,74.1923,74.0805,74.1178,35451.0
2016-07-13 13:05:00,79.59,79.63,79.55,79.59,13489.0,74.1178,74.155,74.0805,74.1178,13489.0
2016-07-13 13:10:00,79.58,79.62,79.56,79.61,8947.0,74.1085,74.1457,74.0899,74.1364,8947.0
2016-07-13 13:15:00,79.62,79.63,79.55,79.59,9793.0,74.1457,74.155,74.0805,74.1178,9793.0
2016-07-13 13:20:00,79.59,79.59,79.5,79.5,8237.0,74.1178,74.1178,74.034,74.034,8237.0
2016-07-13 13:25:00,79.5,79.5,79.44,79.47,12269.0,74.034,74.034,73.9781,74.006,12269.0
2016-07-13 13:30:00,79.45,79.49,79.43,79.48,12348.0,73.9874,74.0247,73.9688,74.0154,12348.0
2016-07-13 13:35:00,79.49,79.55,79.44,79.53,13921.0,74.0247,74.0805,73.9781,74.0619,13921.0
2016-07-13 13:40:00,79.53,79.6,79.51,79.53,23832.0,74.0619,74.1271,74.0433,74.0619,23832.0
2016-07-13 13:45:00,79.52,79.62,79.52,79.61,38802.0,74.0526,74.1457,74.0526,74.1364,38802.0
2016-07-13 13:50:00,79.61,79.62,79.53,79.56,77438.0,74.1364,74.1457,74.0619,74.0899,77438.0
2016-07-13 13:55:00,79.57,79.63,79.51,79.52,13165.0,74.0992,74.155,74.0433,74.0526,13165.0
2016-07-13 14:00:00,79.52,79.55,79.49,79.53,18921.0,74.0526,74.0805,74.0247,74.0619,18921.0
2016-07-13 14:05:00,79.54,79.65,79.52,79.65,24089.0,74.0712,74.1737,74.0526,74.1737,24089.0
2016-07-13 14:10:00,79.66,79.7,79.65,79.66,13825.0,74.183,74.2202,74.1737,74.183,13825.0
2016-07-13 14:15:00,79.65,79.65,79.59,79.6,17719.0,74.1737,74.1737,74.1178,74.1271,17719.0
2016-07-13 14:20:00,79.62,79.63,79.54,79.56,30523.0,74.1457,74.155,74.0712,74.0899,30523.0
2016-07-13 14:25:00,79.56,79.63,79.55,79.62,16448.0,74.0899,74.155,74.0805,74.1457,16448.0
2016-07-13 14:30:00,79.62,79.63,79.55,79.56,11027.0,74.1457,74.155,74.0805,74.0899,11027.0
2016-07-13 14:35:00,79.56,79.6,79.53,79.54,20049.0,74.0899,74.1271,74.0619,74.0712,20049.0
2016-07-13 14:40:00,79.53,79.56,79.48,79.55,27766.0,74.0619,74.0899,74.0154,74.0805,27766.0
2016-07-13 14:45:00,79.55,79.7,79.55,79.68,21642.0,74.0805,74.2202,74.0805,74.2016,21642.0
2016-07-13 14:50:00,79.69,79.7,79.58,79.62,14881.0,74.2109,74.2202,74.1085,74.1457,14881.0
2016-07-13 14:55:00,79.61,79.66,79.58,79.62,14296.0,74.1364,74.183,74.1085,74.1457,14296.0
2016-07-13 15:00:00,79.6,79.68,79.59,79.68,17147.0,74.1271,74.2016,74.1178,74.2016,17147.0
2016-07-13 15:05:00,79.66,79.66,79.58,79.59,13313.0,74.183,74.183,74.1085,74.1178,13313.0
2016-07-13 15:10:00,79.6,79.61,79.53,79.53,13234.0,74.1271,74.1364,74.0619,74.0619,13234.0
2016-07-13 15:15:00,79.54,79.56,79.52,79.55,17762.0,74.0712,74.0899,74.0526,74.0805,17762.0
2016-07-13 15:20:00,79.56,79.56,79.54,79.55,27717.0,74.0899,74.0899,74.0712,74.0805,27717.0
2016-07-13 15:25:00,79.55,79.59,79.55,79.56,18046.0,74.0805,74.1178,74.0805,74.0899,18046.0
2016-07-13 15:30:00,79.56,79.57,79.52,79.53,28684.0,74.0899,74.0992,74.0526,74.0619,28684.0
2016-07-13 15:35:00,79.54,79.6,79.53,79.58,57951.0,74.0712,74.1271,74.0619,74.1085,57951.0
2016-07-13 15:40:00,79.58,79.61,79.52,79.54,31579.0,74.1085,74.1364,74.0526,74.0712,31579.0
2016-07-13 15:45:00,79.55,79.58,79.55,79.56,29848.0,74.0805,74.1085,74.0805,74.0899,29848.0
2016-07-13 15:50:00,79.55,79.6,79.55,79.57,30183.0,74.0805,74.1271,74.0805,74.0992,30183.0
2016-07-13 15:55:00,79.58,79.6,79.48,79.53,93894.0,74.1085,74.1271,74.0154,74.0619,93894.0
2016-07-14 09:30:00,79.98,80.13,79.71,79.81,110746.0,74.481,74.6207,74.2295,74.3227,110746.0
2016-07-14 09:35:00,79.74,79.79,79.55,79.65,20494.0,74.2575,74.304,74.0805,74.1737,20494.0
2016-07-14 09:40:00,79.66,79.66,79.45,79.48,22272.0,74.183,74.183,73.9874,74.0154,22272.0
2016-07-14 09:45:00,79.47,79.47,79.19,79.22,22146.0,74.006,74.006,73.7453,73.7732,22146.0
2016-07-14 09:50:00,79.21,79.23,78.98,79.02,52804.0,73.7639,73.7825,73.5497,73.587,52804.0
2016-07-14 09:55:00,79.02,79.1,78.78,79.1,113153.0,73.587,73.6615,73.3635,73.6615,113153.0
2016-07-14 10:00:00,79.1,79.1,78.91,78.94,19561.0,73.6615,73.6615,73.4845,73.5125,19561.0
2016-07-14 10:05:00,78.96,79.04,78.89,78.99,38913.0,73.5311,73.6056,73.4659,73.559,38913.0
2016-07-14 10:10:00,79.03,79.2,78.99,79.2,48950.0,73.5963,73.7546,73.559,73.7546,48950.0
2016-07-14 10:15:00,79.21,79.21,78.97,79.01,9200.0,73.7639,73.7639,73.5404,73.5777,9200.0
2016-07-14 10:20:00,79.0,79.01,78.81,78.91,19544.0,73.5684,73.5777,73.3914,73.4845,19544.0
2016-07-14 10:25:00,78.91,78.91,78.62,78.66,11262.0,73.4845,73.4845,73.2145,73.2517,11262.0
2016-07-14 10:30:00,78.67,78.8,78.63,78.74,27303.0,73.261,73.3821,73.2238,73.3262,27303.0
2016-07-14 10:35:00,78.72,78.94,78.67,78.92,30103.0,73.3076,73.5125,73.261,73.4939,30103.0
2016-07-14 10:40:00,78.91,78.92,78.77,78.83,10853.0,73.4845,73.4939,73.3542,73.41,10853.0
2016-07-14 10:45:00,78.84,78.9,78.78,78.85,9983.0,73.4194,73.4752,73.3635,73.4287,9983.0
2016-07-14 10:50:00,78.87,78.93,78.81,78.93,13122.0,73.4473,73.5032,73.3914,73.5032,13122.0
2016-07-14 10:55:00,78.94,78.94,78.85,78.86,16000.0,73.5125,73.5125,73.4287,73.438,16000.0
2016-07-14 11:00:00,78.86,78.87,78.8,78.82,21490.0,73.438,73.4473,73.3821,73.4007,21490.0
2016-07-14 11:05:00,78.84,78.89,78.82,78.89,37650.0,73.4194,73.4659,73.4007,73.4659,37650.0
2016-07-14 11:10:00,78.89,78.9,78.8,78.84,10438.0,73.4659,73.4752,73.3821,73.4194,10438.0
2016-07-14 11:15:00,78.82,78.87,78.75,78.79,6570.0,73.4007,73.4473,73.3355,73.3728,6570.0
2016-07-14 11:20:00,78.8,78.85,78.74,78.74,6875.0,73.3821,73.4287,73.3262,73.3262,6875.0
2016-07-14 11:25:00,78.73,78.8,78.71,78.71,6987.0,73.3169,73.3821,73.2983,73.2983,6987.0
2016-07-14 11:30:00,78.7,78.75,78.66,78.66,5308.0,73.289,73.3355,73.2517,73.2517,5308.0
2016-07-14 11:35:00,78.67,78.68,78.6,78.6,4079.0,73.261,73.2704,73.1959,73.1959,4079.0
2016-07-14 11:40:00,78.59,78.61,78.49,78.49,6080.0,73.1865,73.2052,73.0934,73.0934,6080.0
2016-07-14 11:45:00,78.5,78.54,78.38,78.39,19145.0,73.1027,73.14,72.991,73.0003,19145.0
2016-07-14 11:50:00,78.39,78.43,78.38,78.42,7266.0,73.0003,73.0375,72.991,73.0282,7266.0
2016-07-14 11:55:00,78.42,78.43,78.38,78.39,15566.0,73.0282,73.0375,72.991,73.0003,15566.0
2016-07-14 12:00:00,78.4,78.48,78.4,78.46,12448.0,73.0096,73.0841,73.0096,73.0655,12448.0
2016-07-14 12:05:00,78.46,78.55,78.45,78.53,10444.0,73.0655,73.1493,73.0562,73.1307,10444.0
2016-07-14 12:10:00,78.53,78.55,78.43,78.43,13883.0,73.1307,73.1493,73.0375,73.0375,13883.0
2016-07-14 12:15:00,78.42,78.48,78.38,78.44,42691.0,73.0282,73.0841,72.991,73.0469,42691.0
2016-07-14 12:20:00,78.44,78.46,78.31,78.33,81389.0,73.0469,73.0655,72.9258,72.9444,81389.0
2016-07-14 12:25:00,78.34,78.37,78.33,78.36,21267.0,72.9537,72.9817,72.9444,72.9724,21267.0
2016-07-14 12:30:00,78.36,78.39,78.32,78.34,34252.0,72.9724,73.0003,72.9351,72.9537,34252.0
2016-07-14 12:35:00,78.33,78.39,78.25,78.38,50273.0,72.9444,73.0003,72.8699,72.991,50273.0
2016-07-14 12:40:00,78.41,78.47,78.4,78.47,4593.0,73.0189,73.0748,73.0096,73.0748,4593.0
2016-07-14 12:45:00,78.48,78.52,78.46,78.48,5607.0,73.0841,73.1214,73.0655,73.0841,5607.0
2016-07-14 12:50:00,78.48,78.48,78.36,78.37,21470.0,73.0841,73.0841,72.9724,72.9817,21470.0
2016-07-14 12:55:00,78.36,78.37,78.34,78.34,8661.0,72.9724,72.9817,72.9537,72.9537,8661.0
2016-07-14 13:00:00,78.35,78.36,78.3,78.32,12582.0,72.963,72.9724,72.9165,72.9351,12582.0
2016-07-14 13:05:00,78.31,78.38,78.26,78.37,10665.0,72.9258,72.991,72.8792,72.9817,10665.0
2016-07-14 13:10:00,78.36,78.36,78.27,78.27,6198.0,72.9724,72.9724,72.8885,72.8885,6198.0
2016-07-14 13:15:00,78.27,78.27,78.15,78.17,6131.0,72.8885,72.8885,72.7768,72.7954,6131.0
2016-07-14 13:20:00,78.15,78.21,78.15,78.2,6671.0,72.7768,72.8327,72.7768,72.8234,6671.0
2016-07-14 13:25:00,78.19,78.23,78.16,78.16,3800.0,72.814,72.8513,72.7861,72.7861,3800.0
2016-07-14 13:30:00,78.15,78.15,78.09,78.13,13021.0,72.7768,72.7768,72.7209,72.7582,13021.0
2016-07-14 13:35:00,78.14,78.15,78.1,78.1,9573.0,72.7675,72.7768,72.7302,72.7302,9573.0
2016-07-14 13:40:00,78.1,78.18,78.1,78.13,11162.0,72.7302,72.8047,72.7302,72.7582,11162.0
2016-07-14 13:45:00,78.13,78.14,78.09,78.13,11077.0,72.7582,72.7675,72.7209,72.7582,11077.0
2016-07-14 13:50:00,78.13,78.13,78.05,78.07,14392.0,72.7582,72.7582,72.6837,72.7023,14392.0
2016-07-14 13:55:00,78.07,78.12,78.04,78.12,10026.0,72.7023,72.7489,72.6744,72.7489,10026.0
2016-07-14 14:00:00,78.13,78.15,78.12,78.13,39943.0,72.7582,72.7768,72.7489,72.7582,39943.0
2016-07-14 14:05:00,78.13,78.15,78.05,78.13,27865.0,72.7582,72.7768,72.6837,72.7582,27865.0
2016-07-14 14:10:00,78.14,78.15,78.12,78.14,15669.0,72.7675,72.7768,72.7489,72.7675,15669.0
2016-07-14 14:15:00,78.14,78.17,78.12,78.16,17223.0,72.7675,72.7954,72.7489,72.7861,17223.0
2016-07-14 14:20:00,78.16,78.23,78.14,78.21,9554.0,72.7861,72.8513,72.7675,72.8327,9554.0
2016-07-14 14:25:00,78.23,78.24,78.17,78.19,8709.0,72.8513,72.8606,72.7954,72.814,8709.0
2016-07-14 14:30:00,78.19,78.25,78.19,78.25,12521.0,72.814,72.8699,72.814,72.8699,12521.0
2016-07-14 14:35:00,78.25,78.35,78.25,78.35,14547.0,72.8699,72.963,72.8699,72.963,14547.0
2016-07-14 14:40:00,78.37,78.42,78.36,78.41,21402.0,72.9817,73.0282,72.9724,73.0189,21402.0
2016-07-14 14:45:00,78.39,78.39,78.29,78.3,8828.0,73.0003,73.0003,72.9072,72.9165,8828.0
2016-07-14 14:50:00,78.31,78.33,78.27,78.28,12874.0,72.9258,72.9444,72.8885,72.8979,12874.0
2016-07-14 14:55:00,78.28,78.29,78.22,78.24,11380.0,72.8979,72.9072,72.842,72.8606,11380.0
2016-07-14 15:00:00,78.23,78.3,78.21,78.3,11552.0,72.8513,72.9165,72.8327,72.9165,11552.0
2016-07-14 15:05:00,78.3,78.4,78.29,78.4,45053.0,72.9165,73.0096,72.9072,73.0096,45053.0
2016-07-14 15:10:00,78.4,78.45,78.39,78.45,11311.0,73.0096,73.0562,73.0003,73.0562,11311.0
2016-07-14 15:15:00,78.44,78.44,78.36,78.38,14786.0,73.0469,73.0469,72.9724,72.991,14786.0
2016-07-14 15:20:00,78.39,78.41,78.31,78.34,15617.0,73.0003,73.0189,72.9258,72.9537,15617.0
2016-07-14 15:25:00,78.33,78.41,78.33,78.38,18286.0,72.9444,73.0189,72.9444,72.991,18286.0
2016-07-14 15:30:00,78.38,78.39,78.3,78.32,20601.0,72.991,73.0003,72.9165,72.9351,20601.0
2016-07-14 15:35:00,78.32,78.36,78.29,78.3,15681.0,72.9351,72.9724,72.9072,72.9165,15681.0
2016-07-14 15:40:00,78.3,78.32,78.21,78.23,21810.0,72.9165,72.9351,72.8327,72.8513,21810.0
2016-07-14 15:45:00,78.23,78.28,78.21,78.23,44580.0,72.8513,72.8979,72.8327,72.8513,44580.0
2016-07-14 15:50:00,78.24,78.31,78.24,78.3,38387.0,72.8606,72.9258,72.8606,72.9165,38387.0
2016-07-14 15:55:00,78.31,78.36,78.29,78.29,95476.0,72.9258,72.9724,72.9072,72.9072,95476.0
2016-07-15 09:30:00,78.58,78.93,78.58,78.75,92839.0,73.1772,73.5032,73.1772,73.3355,92839.0
2016-07-15 09:35:00,78.8,78.89,78.68,78.86,12570.0,73.3821,73.4659,73.2704,73.438,12570.0
2016-07-15 09:40:00,78.85,78.85,78.67,78.79,54222.0,73.4287,73.4287,73.261,73.3728,54222.0
2016-07-15 09:45:00,78.83,78.85,78.73,78.84,15024.0,73.41,73.4287,73.3169,73.4194,15024.0
2016-07-15 09:50:00,78.85,78.85,78.74,78.77,19807.0,73.4287,73.4287,73.3262,73.3542,19807.0
2016-07-15 09:55:00,78.77,78.85,78.56,78.62,22155.0,73.3542,73.4287,73.1586,73.2145,22155.0
2016-07-15 10:00:00,78.6,78.91,78.56,78.85,19820.0,73.1959,73.4845,73.1586,73.4287,19820.0
2016-07-15 10:05:00,78.82,78.9,78.71,78.87,11923.0,73.4007,73.4752,73.2983,73.4473,11923.0
2016-07-15 10:10:00,78.87,78.9,78.77,78.79,23964.0,73.4473,73.4752,73.3542,73.3728,23964.0
2016-07-15 10:15:00,78.75,78.87,78.66,78.86,7525.0,73.3355,73.4473,73.2517,73.438,7525.0
2016-07-15 10:20:00,78.86,79.11,78.86,79.09,12717.0,73.438,73.6708,73.438,73.6522,12717.0
2016-07-15 10:25:00,79.07,79.11,78.98,78.99,11175.0,73.6335,73.6708,73.5497,73.559,11175.0
2016-07-15 10:30:00,79.0,79.01,78.91,79.01,17941.0,73.5684,73.5777,73.4845,73.5777,17941.0
2016-07-15 10:35:00,79.01,79.11,78.99,79.11,35584.0,73.5777,73.6708,73.559,73.6708,35584.0
2016-07-15 10:40:00,79.11,79.21,79.09,79.2,27850.0,73.6708,73.7639,73.6522,73.7546,27850.0
2016-07-15 10:45:00,79.2,79.3,79.15,79.28,20179.0,73.7546,73.8477,73.708,73.8291,20179.0
2016-07-15 10:50:00,79.28,79.32,79.27,79.31,17339.0,73.8291,73.8664,73.8198,73.857,17339.0
2016-07-15 10:55:00,79.31,79.32,79.22,79.27,25392.0,73.857,73.8664,73.7732,73.8198,25392.0
2016-07-15 11:00:00,79.26,79.27,79.17,79.21,22359.0,73.8105,73.8198,73.7267,73.7639,22359.0
2016-07-15 11:05:00,79.21,79.26,79.2,79.24,18213.0,73.7639,73.8105,73.7546,73.7919,18213.0
2016-07-15 11:10:00,79.24,79.27,79.21,79.22,11140.0,73.7919,73.8198,73.7639,73.7732,11140.0
2016-07-15 11:15:00,79.21,79.23,79.13,79.13,16372.0,73.7639,73.7825,73.6894,73.6894,16372.0
2016-07-15 11:20:00,79.12,79.13,79.08,79.1,19067.0,73.6801,73.6894,73.6429,73.6615,19067.0
2016-07-15 11:25:00,79.09,79.09,78.89,78.92,16074.0,73.6522,73.6522,73.4659,73.4939,16074.0
2016-07-15 11:30:00,78.91,78.92,78.87,78.89,13612.0,73.4845,73.4939,73.4473,73.4659,13612.0
2016-07-15 11:35:00,78.88,78.88,78.81,78.85,6634.0,73.4566,73.4566,73.3914,73.4287,6634.0
2016-07-15 11:40:00,78.85,78.99,78.85,78.96,9713.0,73.4287,73.559,73.4287,73.5311,9713.0
2016-07-15 11:45:00,78.98,78.99,78.93,78.94,4000.0,73.5497,73.559,73.5032,73.5125,4000.0
2016-07-15 11:50:00,78.92,78.94,78.85,78.91,9235.0,73.4939,73.5125,73.4287,73.4845,9235.0
2016-07-15 11:55:00,78.92,78.96,78.88,78.91,6565.0,73.4939,73.5311,73.4566,73.4845,6565.0
2016-07-15 12:00:00,78.9,78.9,78.85,78.89,6960.0,73.4752,73.4752,73.4287,73.4659,6960.0
2016-07-15 12:05:00,78.88,78.91,78.87,78.89,10223.0,73.4566,73.4845,73.4473,73.4659,10223.0
2016-07-15 12:10:00,78.88,78.91,78.83,78.89,17340.0,73.4566,73.4845,73.41,73.4659,17340.0
2016-07-15 12:15:00,78.89,78.89,78.83,78.84,9031.0,73.4659,73.4659,73.41,73.4194,9031.0
2016-07-15 12:20:00,78.84,78.93,78.8,78.93,8348.0,73.4194,73.5032,73.3821,73.5032,8348.0
2016-07-15 12:25:00,78.92,78.92,78.86,78.87,7099.0,73.4939,73.4939,73.438,73.4473,7099.0
2016-07-15 12:30:00,78.87,78.89,78.85,78.87,7524.0,73.4473,73.4659,73.4287,73.4473,7524.0
2016-07-15 12:35:00,78.87,78.87,78.72,78.73,8245.0,73.4473,73.4473,73.3076,73.3169,8245.0
2016-07-15 12:40:00,78.72,78.72,78.66,78.68,5998.0,73.3076,73.3076,73.2517,73.2704,5998.0
2016-07-15 12:45:00,78.68,78.69,78.65,78.68,7186.0,73.2704,73.2797,73.2424,73.2704,7186.0
2016-07-15 12:50:00,78.69,78.7,78.64,78.69,11017.0,73.2797,73.289,73.2331,73.2797,11017.0
2016-07-15 12:55:00,78.68,78.69,78.64,78.66,6414.0,73.2704,73.2797,73.2331,73.2517,6414.0
2016-07-15 13:00:00,78.67,78.72,78.66,78.72,6638.0,73.261,73.3076,73.2517,73.3076,6638.0
2016-07-15 13:05:00,78.72,78.72,78.67,78.68,4456.0,73.3076,73.3076,73.261,73.2704,4456.0
2016-07-15 13:10:00,78.68,78.78,78.67,78.75,6284.0,73.2704,73.3635,73.261,73.3355,6284.0
2016-07-15 13:15:00,78.74,78.77,78.71,78.77,6166.0,73.3262,73.3542,73.2983,73.3542,6166.0
2016-07-15 13:20:00,78.77,78.83,78.76,78.83,3506.0,73.3542,73.41,73.3449,73.41,3506.0
2016-07-15 13:25:00,78.82,78.85,78.79,78.8,10068.0,73.4007,73.4287,73.3728,73.3821,10068.0
2016-07-15 13:30:00,78.79,78.79,78.7,78.73,10465.0,73.3728,73.3728,73.289,73.3169,10465.0
2016-07-15 13:35:00,78.72,78.72,78.67,78.72,5287.0,73.3076,73.3076,73.261,73.3076,5287.0
2016-07-15 13:40:00,78.72,78.8,78.72,78.79,6508.0,73.3076,73.3821,73.3076,73.3728,6508.0
2016-07-15 13:45:00,78.79,78.8,78.72,78.72,8548.0,73.3728,73.3821,73.3076,73.3076,8548.0
2016-07-15 13:50:00,78.71,78.73,78.7,78.72,5955.0,73.2983,73.3169,73.289,73.3076,5955.0
2016-07-15 13:55:00,78.72,78.78,78.69,78.78,8849.0,73.3076,73.3635,73.2797,73.3635,8849.0
2016-07-15 14:00:00,78.76,78.8,78.72,78.79,25928.0,73.3449,73.3821,73.3076,73.3728,25928.0
2016-07-15 14:05:00,78.79,78.79,78.72,78.73,5950.0,73.3728,73.3728,73.3076,73.3169,5950.0
2016-07-15 14:10:00,78.74,78.76,78.72,78.75,10802.0,73.3262,73.3449,73.3076,73.3355,10802.0
2016-07-15 14:15:00,78.75,78.76,78.7,78.76,7931.0,73.3355,73.3449,73.289,73.3449,7931.0
2016-07-15 14:20:00,78.76,78.77,78.68,78.76,13055.0,73.3449,73.3542,73.2704,73.3449,13055.0
2016-07-15 14:25:00,78.75,78.75,78.72,78.75,12519.0,73.3355,73.3355,73.3076,73.3355,12519.0
2016-07-15 14:30:00,78.75,78.83,78.74,78.8,54248.0,73.3355,73.41,73.3262,73.3821,54248.0
2016-07-15 14:35:00,78.81,78.84,78.79,78.81,10770.0,73.3914,73.4194,73.3728,73.3914,10770.0
2016-07-15 14:40:00,78.8,78.87,78.8,78.84,8173.0,73.3821,73.4473,73.3821,73.4194,8173.0
2016-07-15 14:45:00,78.84,78.89,78.81,78.86,8722.0,73.4194,73.4659,73.3914,73.438,8722.0
2016-07-15 14:50:00,78.85,78.91,78.82,78.88,9098.0,73.4287,73.4845,73.4007,73.4566,9098.0
2016-07-15 14:55:00,78.9,78.9,78.86,78.87,9882.0,73.4752,73.4752,73.438,73.4473,9882.0
2016-07-15 15:00:00,78.88,78.88,78.8,78.81,11717.0,73.4566,73.4566,73.3821,73.3914,11717.0
2016-07-15 15:05:00,78.8,78.83,78.8,78.81,8213.0,73.3821,73.41,73.3821,73.3914,8213.0
2016-07-15 15:10:00,78.8,78.83,78.79,78.79,16385.0,73.3821,73.41,73.3728,73.3728,16385.0
2016-07-15 15:15:00,78.8,78.85,78.8,78.8,17701.0,73.3821,73.4287,73.3821,73.3821,17701.0
2016-07-15 15:20:00,78.8,78.93,78.8,78.91,12300.0,73.3821,73.5032,73.3821,73.4845,12300.0
2016-07-15 15:25:00,78.9,78.9,78.8,78.81,37628.0,73.4752,73.4752,73.3821,73.3914,37628.0
2016-07-15 15:30:00,78.81,78.85,78.79,78.84,37703.0,73.3914,73.4287,73.3728,73.4194,37703.0
2016-07-15 15:35:00,78.84,78.85,78.8,78.83,22075.0,73.4194,73.4287,73.3821,73.41,22075.0
2016-07-15 15:40:00,78.82,78.82,78.66,78.66,25417.0,73.4007,73.4007,73.2517,73.2517,25417.0
2016-07-15 15:45:00,78.65,78.7,78.62,78.69,31805.0,73.2424,73.289,73.2145,73.2797,31805.0
2016-07-15 15:50:00,78.69,78.71,78.67,78.69,21064.0,73.2797,73.2983,73.261,73.2797,21064.0
2016-07-15 15:55:00,78.69,78.75,78.67,78.7,71101.0,73.2797,73.3355,73.261,73.289,71101.0
2016-07-18 09:30:00,78.61,79.08,78.61,79.07,30345.0,73.2052,73.6429,73.2052,73.6335,30345.0
2016-07-18 09:35:00,79.07,79.41,79.06,79.36,14473.0,73.6335,73.9502,73.6242,73.9036,14473.0
2016-07-18 09:40:00,79.36,79.58,79.24,79.44,17781.0,73.9036,74.1085,73.7919,73.9781,17781.0
2016-07-18 09:45:00,79.37,79.37,79.08,79.18,15101.0,73.9129,73.9129,73.6429,73.736,15101.0
2016-07-18 09:50:00,79.19,79.22,79.13,79.13,7190.0,73.7453,73.7732,73.6894,73.6894,7190.0
2016-07-18 09:55:00,79.16,79.43,79.16,79.42,12500.0,73.7174,73.9688,73.7174,73.9595,12500.0
2016-07-18 10:00:00,79.4,79.47,79.31,79.31,14683.0,73.9409,74.006,73.857,73.857,14683.0
2016-07-18 10:05:00,79.34,79.36,79.17,79.2,14601.0,73.885,73.9036,73.7267,73.7546,14601.0
2016-07-18 10:10:00,79.2,79.24,79.08,79.13,10315.0,73.7546,73.7919,73.6429,73.6894,10315.0
2016-07-18 10:15:00,79.14,79.17,79.06,79.13,13190.0,73.6987,73.7267,73.6242,73.6894,13190.0
2016-07-18 10:20:00,79.13,79.15,79.04,79.06,9199.0,73.6894,73.708,73.6056,73.6242,9199.0
2016-07-18 10:25:00,79.06,79.1,79.02,79.04,11202.0,73.6242,73.6615,73.587,73.6056,11202.0
2016-07-18 10:30:00,79.04,79.26,79.04,79.19,8168.0,73.6056,73.8105,73.6056,73.7453,8168.0
2016-07-18 10:35:00,79.18,79.28,79.16,79.24,19887.0,73.736,73.8291,73.7174,73.7919,19887.0
2016-07-18 10:40:00,79.23,79.23,79.1,79.13,7473.0,73.7825,73.7825,73.6615,73.6894,7473.0
2016-07-18 10:45:00,79.13,79.13,78.98,78.98,4491.0,73.6894,73.6894,73.5497,73.5497,4491.0
2016-07-18 10:50:00,78.98,79.05,78.98,79.05,8416.0,73.5497,73.6149,73.5497,73.6149,8416.0
2016-07-18 10:55:00,79.03,79.2,79.03,79.15,6012.0,73.5963,73.7546,73.5963,73.708,6012.0
2016-07-18 11:00:00,79.17,79.19,79.11,79.13,6061.0,73.7267,73.7453,73.6708,73.6894,6061.0
2016-07-18 11:05:00,79.15,79.17,79.04,79.04,5541.0,73.708,73.7267,73.6056,73.6056,5541.0
2016-07-18 11:10:00,79.05,79.06,78.99,79.01,5000.0,73.6149,73.6242,73.559,73.5777,5000.0
2016-07-18 11:15:00,79.02,79.1,78.99,79.07,6465.0,73.587,73.6615,73.559,73.6335,6465.0
2016-07-18 11:20:00,79.07,79.08,79.02,79.02,5200.0,73.6335,73.6429,73.587,73.587,5200.0
2016-07-18 11:25:00,79.02,79.05,78.96,78.97,6693.0,73.587,73.6149,73.5311,73.5404,6693.0
2016-07-18 11:30:00,78.98,78.98,78.86,78.87,4877.0,73.5497,73.5497,73.438,73.4473,4877.0
2016-07-18 11:35:00,78.88,78.88,78.76,78.87,7531.0,73.4566,73.4566,73.3449,73.4473,7531.0
2016-07-18 11:40:00,78.86,78.88,78.84,78.87,3900.0,73.438,73.4566,73.4194,73.4473,3900.0
2016-07-18 11:45:00,78.88,78.91,78.86,78.89,4600.0,73.4566,73.4845,73.438,73.4659,4600.0
2016-07-18 11:50:00,78.89,78.97,78.89,78.93,7541.0,73.4659,73.5404,73.4659,73.5032,7541.0
2016-07-18 11:55:00,78.93,78.95,78.84,78.84,5202.0,73.5032,73.5218,73.4194,73.4194,5202.0
2016-07-18 12:00:00,78.84,78.84,78.76,78.79,8972.0,73.4194,73.4194,73.3449,73.3728,8972.0
2016-07-18 12:05:00,78.8,78.81,78.76,78.78,6407.0,73.3821,73.3914,73.3449,73.3635,6407.0
2016-07-18 12:10:00,78.76,78.79,78.71,78.71,5400.0,73.3449,73.3728,73.2983,73.2983,5400.0
2016-07-18 12:15:00,78.72,78.75,78.7,78.75,14909.0,73.3076,73.3355,73.289,73.3355,14909.0
2016-07-18 12:20:00,78.73,78.82,78.73,78.81,12644.0,73.3169,73.4007,73.3169,73.3914,12644.0
2016-07-18 12:25:00,78.81,78.91,78.81,78.91,6224.0,73.3914,73.4845,73.3914,73.4845,6224.0
2016-07-18 12:30:00,78.92,78.93,78.84,78.87,21215.0,73.4939,73.5032,73.4194,73.4473,21215.0
2016-07-18 12:35:00,78.87,78.89,78.85,78.88,5413.0,73.4473,73.4659,73.4287,73.4566,5413.0
2016-07-18 12:40:00,78.87,78.92,78.83,78.9,8967.0,73.4473,73.4939,73.41,73.4752,8967.0
2016-07-18 12:45:00,78.9,78.99,78.89,78.99,17635.0,73.4752,73.559,73.4659,73.559,17635.0
2016-07-18 12:50:00,78.99,78.99,78.96,78.98,6602.0,73.559,73.559,73.5311,73.5497,6602.0
2016-07-18 12:55:00,78.97,79.0,78.96,78.97,7036.0,73.5404,73.5684,73.5311,73.5404,7036.0
2016-07-18 13:00:00,78.96,78.96,78.91,78.92,8100.0,73.5311,73.5311,73.4845,73.4939,8100.0
2016-07-18 13:05:00,78.93,78.95,78.9,78.94,6012.0,73.5032,73.5218,73.4752,73.5125,6012.0
2016-07-18 13:10:00,78.92,78.92,78.86,78.86,4687.0,73.4939,73.4939,73.438,73.438,4687.0
2016-07-18 13:15:00,78.84,78.94,78.84,78.93,5467.0,73.4194,73.5125,73.4194,73.5032,5467.0
2016-07-18 13:20:00,78.94,78.99,78.92,78.97,6003.0,73.5125,73.559,73.4939,73.5404,6003.0
2016-07-18 13:25:00,78.99,79.0,78.98,78.98,6800.0,73.559,73.5684,73.5497,73.5497,6800.0
2016-07-18 13:30:00,78.97,79.05,78.96,79.04,14830.0,73.5404,73.6149,73.5311,73.6056,14830.0
2016-07-18 13:35:00,79.05,79.09,79.04,79.08,8254.0,73.6149,73.6522,73.6056,73.6429,8254.0
2016-07-18 13:40:00,79.07,79.11,79.04,79.11,14166.0,73.6335,73.6708,73.6056,73.6708,14166.0
2016-07-18 13:45:00,79.12,79.13,79.11,79.12,5400.0,73.6801,73.6894,73.6708,73.6801,5400.0
2016-07-18 13:50:00,79.12,79.18,79.12,79.17,14734.0,73.6801,73.736,73.6801,73.7267,14734.0
2016-07-18 13:55:00,79.16,79.25,79.16,79.2,15858.0,73.7174,73.8012,73.7174,73.7546,15858.0
2016-07-18 14:00:00,79.2,79.2,79.1,79.13,6762.0,73.7546,73.7546,73.6615,73.6894,6762.0
2016-07-18 14:05:00,79.15,79.16,79.13,79.14,4200.0,73.708,73.7174,73.6894,73.6987,4200.0
2016-07-18 14:10:00,79.14,79.15,79.11,79.11,5874.0,73.6987,73.708,73.6708,73.6708,5874.0
2016-07-18 14:15:00,79.11,79.11,79.06,79.08,7484.0,73.6708,73.6708,73.6242,73.6429,7484.0
2016-07-18 14:20:00,79.08,79.13,79.07,79.1,8833.0,73.6429,73.6894,73.6335,73.6615,8833.0
2016-07-18 14:25:00,79.11,79.2,79.1,79.2,17888.0,73.6708,73.7546,73.6615,73.7546,17888.0
2016-07-18 14:30:00,79.19,79.25,79.19,79.23,6670.0,73.7453,73.8012,73.7453,73.7825,6670.0
2016-07-18 14:35:00,79.24,79.26,79.23,79.25,10489.0,73.7919,73.8105,73.7825,73.8012,10489.0
2016-07-18 14:40:00,79.26,79.33,79.26,79.33,6945.0,73.8105,73.8757,73.8105,73.8757,6945.0
2016-07-18 14:45:00,79.32,79.4,79.31,79.38,19263.0,73.8664,73.9409,73.857,73.9222,19263.0
2016-07-18 14:50:00,79.38,79.4,79.37,79.39,7181.0,73.9222,73.9409,73.9129,73.9315,7181.0
2016-07-18 14:55:00,79.39,79.44,79.38,79.44,10318.0,73.9315,73.9781,73.9222,73.9781,10318.0
2016-07-18 15:00:00,79.44,79.44,79.39,79.41,14089.0,73.9781,73.9781,73.9315,73.9502,14089.0
2016-07-18 15:05:00,79.41,79.43,79.41,79.43,11392.0,73.9502,73.9688,73.9502,73.9688,11392.0
2016-07-18 15:10:00,79.44,79.5,79.44,79.49,13994.0,73.9781,74.034,73.9781,74.0247,13994.0
2016-07-18 15:15:00,79.49,79.51,79.47,79.49,20168.0,74.0247,74.0433,74.006,74.0247,20168.0
2016-07-18 15:20:00,79.5,79.54,79.49,79.5,13531.0,74.034,74.0712,74.0247,74.034,13531.0
2016-07-18 15:25:00,79.49,79.53,79.42,79.53,29861.0,74.0247,74.0619,73.9595,74.0619,29861.0
2016-07-18 15:30:00,79.53,79.55,79.49,79.5,15875.0,74.0619,74.0805,74.0247,74.034,15875.0
2016-07-18 15:35:00,79.51,79.52,79.48,79.5,52766.0,74.0433,74.0526,74.0154,74.034,52766.0
2016-07-18 15:40:00,79.5,79.54,79.48,79.52,25214.0,74.034,74.0712,74.0154,74.0526,25214.0
2016-07-18 15:45:00,79.52,79.53,79.47,79.5,45821.0,74.0526,74.0619,74.006,74.034,45821.0
2016-07-18 15:50:00,79.49,79.56,79.48,79.54,68053.0,74.0247,74.0899,74.0154,74.0712,68053.0
2016-07-18 15:55:00,79.53,79.6,79.52,79.55,151644.0,74.0619,74.1271,74.0526,74.0805,151644.0
2016-07-19 09:30:00,79.45,80.08,79.45,80.07,108234.0,73.9874,74.5741,73.9874,74.5648,108234.0
2016-07-19 09:35:00,79.93,80.08,79.85,79.99,29702.0,74.4344,74.5741,74.3599,74.4903,29702.0
2016-07-19 09:40:00,79.93,80.08,79.91,79.94,24326.0,74.4344,74.5741,74.4158,74.4437,24326.0
2016-07-19 09:45:00,79.92,80.04,79.74,79.97,61912.0,74.4251,74.5369,74.2575,74.4717,61912.0
2016-07-19 09:50:00,79.95,79.97,79.85,79.92,34926.0,74.453,74.4717,74.3599,74.4251,34926.0
2016-07-19 09:55:00,79.88,80.01,79.88,79.95,27797.0,74.3879,74.5089,74.3879,74.453,27797.0
2016-07-19 10:00:00,79.93,79.97,79.78,79.79,30942.0,74.4344,74.4717,74.2947,74.304,30942.0
2016-07-19 10:05:00,79.78,79.82,79.72,79.8,14030.0,74.2947,74.332,74.2389,74.3134,14030.0
2016-07-19 10:10:00,79.78,79.86,79.66,79.72,28297.0,74.2947,74.3692,74.183,74.2389,28297.0
2016-07-19 10:15:00,79.72,79.94,79.69,79.81,23457.0,74.2389,74.4437,74.2109,74.3227,23457.0
2016-07-19 10:20:00,79.78,79.79,79.45,79.46,9583.0,74.2947,74.304,73.9874,73.9967,9583.0
2016-07-19 10:25:00,79.46,79.51,79.34,79.34,10830.0,73.9967,74.0433,73.885,73.885,10830.0
2016-07-19 10:30:00,79.32,79.32,79.13,79.13,12144.0,73.8664,73.8664,73.6894,73.6894,12144.0
2016-07-19 10:35:00,79.12,79.14,78.96,79.04,9409.0,73.6801,73.6987,73.5311,73.6056,9409.0
2016-07-19 10:40:00,79.07,79.12,78.94,78.94,18991.0,73.6335,73.6801,73.5125,73.5125,18991.0
2016-07-19 10:45:00,78.96,78.99,78.81,78.89,15920.0,73.5311,73.559,73.3914,73.4659,15920.0
2016-07-19 10:50:00,78.88,78.97,78.85,78.92,10582.0,73.4566,73.5404,73.4287,73.4939,10582.0
2016-07-19 10:55:00,78.91,78.97,78.89,78.92,14005.0,73.4845,73.5404,73.4659,73.4939,14005.0
2016-07-19 11:00:00,78.92,79.16,78.92,79.07,15476.0,73.4939,73.7174,73.4939,73.6335,15476.0
2016-07-19 11:05:00,79.08,79.17,79.08,79.1,13637.0,73.6429,73.7267,73.6429,73.6615,13637.0
2016-07-19 11:10:00,79.11,79.11,79.01,79.06,11415.0,73.6708,73.6708,73.5777,73.6242,11415.0
2016-07-19 11:15:00,79.08,79.1,79.02,79.02,8898.0,73.6429,73.6615,73.587,73.587,8898.0
2016-07-19 11:20:00,79.04,79.21,79.03,79.2,12517.0,73.6056,73.7639,73.5963,73.7546,12517.0
2016-07-19 11:25:00,79.21,79.26,79.2,79.25,19513.0,73.7639,73.8105,73.7546,73.8012,19513.0
2016-07-19 11:30:00,79.24,79.3,79.22,79.23,11981.0,73.7919,73.8477,73.7732,73.7825,11981.0
2016-07-19 11:35:00,79.21,79.27,79.18,79.2,9500.0,73.7639,73.8198,73.736,73.7546,9500.0
2016-07-19 11:40:00,79.18,79.27,79.18,79.27,15004.0,73.736,73.8198,73.736,73.8198,15004.0
2016-07-19 11:45:00,79.25,79.26,79.18,79.21,27966.0,73.8012,73.8105,73.736,73.7639,27966.0
2016-07-19 11:50:00,79.22,79.31,79.19,79.3,37756.0,73.7732,73.857,73.7453,73.8477,37756.0
2016-07-19 11:55:00,79.3,79.31,79.09,79.1,27092.0,73.8477,73.857,73.6522,73.6615,27092.0
2016-07-19 12:00:00,79.1,79.14,79.08,79.13,17783.0,73.6615,73.6987,73.6429,73.6894,17783.0
2016-07-19 12:05:00,79.13,79.16,79.05,79.08,17701.0,73.6894,73.7174,73.6149,73.6429,17701.0
2016-07-19 12:10:00,79.04,79.07,79.04,79.06,4504.0,73.6056,73.6335,73.6056,73.6242,4504.0
2016-07-19 12:15:00,79.06,79.08,79.02,79.03,5675.0,73.6242,73.6429,73.587,73.5963,5675.0
2016-07-19 12:20:00,79.03,79.03,78.95,78.97,7249.0,73.5963,73.5963,73.5218,73.5404,7249.0
2016-07-19 12:25:00,78.96,79.04,78.95,78.96,8777.0,73.5311,73.6056,73.5218,73.5311,8777.0
2016-07-19 12:30:00,78.96,79.0,78.89,78.9,9219.0,73.5311,73.5684,73.4659,73.4752,9219.0
2016-07-19 12:35:00,78.91,78.91,78.83,78.87,9564.0,73.4845,73.4845,73.41,73.4473,9564.0
2016-07-19 12:40:00,78.88,78.92,78.88,78.9,2789.0,73.4566,73.4939,73.4566,73.4752,2789.0
2016-07-19 12:45:00,78.91,78.97,78.91,78.93,18947.0,73.4845,73.5404,73.4845,73.5032,18947.0
2016-07-19 12:50:00,78.93,79.0,78.93,78.98,9066.0,73.5032,73.5684,73.5032,73.5497,9066.0
2016-07-19 12:55:00,78.98,79.02,78.96,79.01,9500.0,73.5497,73.587,73.5311,73.5777,9500.0
2016-07-19 13:00:00,79.01,79.01,78.89,78.9,4200.0,73.5777,73.5777,73.4659,73.4752,4200.0
2016-07-19 13:05:00,78.91,78.93,78.85,78.93,7534.0,73.4845,73.5032,73.4287,73.5032,7534.0
2016-07-19 13:10:00,78.92,78.92,78.87,78.89,3436.0,73.4939,73.4939,73.4473,73.4659,3436.0
2016-07-19 13:15:00,78.88,78.88,78.79,78.83,6251.0,73.4566,73.4566,73.3728,73.41,6251.0
2016-07-19 13:20:00,78.83,78.83,78.75,78.77,16395.0,73.41,73.41,73.3355,73.3542,16395.0
2016-07-19 13:25:00,78.76,78.76,78.66,78.69,7900.0,73.3449,73.3449,73.2517,73.2797,7900.0
2016-07-19 13:30:00,78.68,78.68,78.6,78.67,10578.0,73.2704,73.2704,73.1959,73.261,10578.0
2016-07-19 13:35:00,78.66,78.67,78.6,78.67,6057.0,73.2517,73.261,73.1959,73.261,6057.0
2016-07-19 13:40:00,78.67,78.71,78.65,78.71,4650.0,73.261,73.2983,73.2424,73.2983,4650.0
2016-07-19 13:45:00,78.71,78.73,78.7,78.71,10118.0,73.2983,73.3169,73.289,73.2983,10118.0
2016-07-19 13:50:00,78.7,78.74,78.7,78.72,7788.0,73.289,73.3262,73.289,73.3076,7788.0
2016-07-19 13:55:00,78.72,78.73,78.69,78.72,6180.0,73.3076,73.3169,73.2797,73.3076,6180.0
2016-07-19 14:00:00,78.72,78.81,78.72,78.81,5977.0,73.3076,73.3914,73.3076,73.3914,5977.0
2016-07-19 14:05:00,78.82,78.91,78.81,78.88,10018.0,73.4007,73.4845,73.3914,73.4566,10018.0
2016-07-19 14:10:00,78.87,78.93,78.85,78.92,6457.0,73.4473,73.5032,73.4287,73.4939,6457.0
2016-07-19 14:15:00,78.92,78.98,78.91,78.98,6415.0,73.4939,73.5497,73.4845,73.5497,6415.0
2016-07-19 14:20:00,78.98,79.01,78.97,78.98,5947.0,73.5497,73.5777,73.5404,73.5497,5947.0
2016-07-19 14:25:00,78.99,79.06,78.99,79.04,9828.0,73.559,73.6242,73.559,73.6056,9828.0
2016-07-19 14:30:00,79.03,79.09,79.03,79.08,5792.0,73.5963,73.6522,73.5963,73.6429,5792.0
2016-07-19 14:35:00,79.07,79.11,79.07,79.09,8910.0,73.6335,73.6708,73.6335,73.6522,8910.0
2016-07-19 14:40:00,79.09,79.15,79.09,79.15,8662.0,73.6522,73.708,73.6522,73.708,8662.0
2016-07-19 14:45:00,79.15,79.19,79.13,79.14,10433.0,73.708,73.7453,73.6894,73.6987,10433.0
2016-07-19 14:50:00,79.14,79.22,79.14,79.22,8417.0,73.6987,73.7732,73.6987,73.7732,8417.0
2016-07-19 14:55:00,79.24,79.25,79.18,79.19,9856.0,73.7919,73.8012,73.736,73.7453,9856.0
2016-07-19 15:00:00,79.2,79.2,79.13,79.13,8257.0,73.7546,73.7546,73.6894,73.6894,8257.0
2016-07-19 15:05:00,79.14,79.15,79.12,79.14,8681.0,73.6987,73.708,73.6801,73.6987,8681.0
2016-07-19 15:10:00,79.14,79.15,79.1,79.1,10813.0,73.6987,73.708,73.6615,73.6615,10813.0
2016-07-19 15:15:00,79.09,79.15,79.09,79.15,15130.0,73.6522,73.708,73.6522,73.708,15130.0
2016-07-19 15:20:00,79.15,79.22,79.15,79.18,17374.0,73.708,73.7732,73.708,73.736,17374.0
2016-07-19 15:25:00,79.18,79.19,79.14,79.15,8487.0,73.736,73.7453,73.6987,73.708,8487.0
2016-07-19 15:30:00,79.16,79.21,79.16,79.2,19955.0,73.7174,73.7639,73.7174,73.7546,19955.0
2016-07-19 15:35:00,79.2,79.23,79.18,79.22,52170.0,73.7546,73.7825,73.736,73.7732,52170.0
2016-07-19 15:40:00,79.21,79.26,79.2,79.25,15758.0,73.7639,73.8105,73.7546,73.8012,15758.0
2016-07-19 15:45:00,79.26,79.34,79.25,79.33,62458.0,73.8105,73.885,73.8012,73.8757,62458.0
2016-07-19 15:50:00,79.32,79.33,79.3,79.32,38433.0,73.8664,73.8757,73.8477,73.8664,38433.0
2016-07-19 15:55:00,79.32,79.36,79.31,79.34,74398.0,73.8664,73.9036,73.857,73.885,74398.0
2016-07-20 09:30:00,79.63,79.82,79.63,79.72,16026.0,74.155,74.332,74.155,74.2389,16026.0
2016-07-20 09:35:00,79.65,79.89,79.63,79.87,14502.0,74.1737,74.3972,74.155,74.3785,14502.0
2016-07-20 09:40:00,79.89,79.89,79.7,79.74,13228.0,74.3972,74.3972,74.2202,74.2575,13228.0
2016-07-20 09:45:00,79.7,79.79,79.7,79.78,9274.0,74.2202,74.304,74.2202,74.2947,9274.0
2016-07-20 09:50:00,79.74,79.78,79.68,79.73,11326.0,74.2575,74.2947,74.2016,74.2482,11326.0
2016-07-20 09:55:00,79.71,79.78,79.68,79.77,11864.0,74.2295,74.2947,74.2016,74.2854,11864.0
2016-07-20 10:00:00,79.77,79.9,79.77,79.88,7055.0,74.2854,74.4065,74.2854,74.3879,7055.0
2016-07-20 10:05:00,79.89,79.92,79.84,79.89,12040.0,74.3972,74.4251,74.3506,74.3972,12040.0
2016-07-20 10:10:00,79.91,79.92,79.83,79.87,9717.0,74.4158,74.4251,74.3413,74.3785,9717.0
2016-07-20 10:15:00,79.92,79.96,79.89,79.96,8980.0,74.4251,74.4624,74.3972,74.4624,8980.0
2016-07-20 10:20:00,79.95,80.1,79.95,80.09,17918.0,74.453,74.5927,74.453,74.5834,17918.0
2016-07-20 10:25:00,80.09,80.14,80.07,80.08,13134.0,74.5834,74.63,74.5648,74.5741,13134.0
2016-07-20 10:30:00,80.08,80.08,79.97,80.01,10842.0,74.5741,74.5741,74.4717,74.5089,10842.0
2016-07-20 10:35:00,80.03,80.05,80.0,80.05,12780.0,74.5275,74.5462,74.4996,74.5462,12780.0
2016-07-20 10:40:00,80.07,80.11,80.06,80.11,7769.0,74.5648,74.602,74.5555,74.602,7769.0
2016-07-20 10:45:00,80.12,80.16,80.06,80.06,13601.0,74.6114,74.6486,74.5555,74.5555,13601.0
2016-07-20 10:50:00,80.07,80.1,80.03,80.06,12826.0,74.5648,74.5927,74.5275,74.5555,12826.0
2016-07-20 10:55:00,80.07,80.1,80.03,80.03,14428.0,74.5648,74.5927,74.5275,74.5275,14428.0
2016-07-20 11:00:00,80.04,80.05,80.0,80.04,13562.0,74.5369,74.5462,74.4996,74.5369,13562.0
2016-07-20 11:05:00,80.05,80.1,80.03,80.08,15479.0,74.5462,74.5927,74.5275,74.5741,15479.0
2016-07-20 11:10:00,80.08,80.13,80.05,80.13,15526.0,74.5741,74.6207,74.5462,74.6207,15526.0
2016-07-20 11:15:00,80.14,80.2,80.11,80.18,15457.0,74.63,74.6859,74.602,74.6672,15457.0
2016-07-20 11:20:00,80.18,80.2,80.17,80.2,8081.0,74.6672,74.6859,74.6579,74.6859,8081.0
2016-07-20 11:25:00,80.2,80.32,80.2,80.29,14273.0,74.6859,74.7976,74.6859,74.7697,14273.0
2016-07-20 11:30:00,80.29,80.33,80.28,80.3,15868.0,74.7697,74.8069,74.7604,74.779,15868.0
2016-07-20 11:35:00,80.31,80.36,80.24,80.27,21430.0,74.7883,74.8349,74.7231,74.751,21430.0
2016-07-20 11:40:00,80.27,80.27,80.2,80.2,16729.0,74.751,74.751,74.6859,74.6859,16729.0
2016-07-20 11:45:00,80.2,80.28,80.2,80.25,13288.0,74.6859,74.7604,74.6859,74.7324,13288.0
2016-07-20 11:50:00,80.25,80.31,80.24,80.29,8475.0,74.7324,74.7883,74.7231,74.7697,8475.0
2016-07-20 11:55:00,80.28,80.3,80.18,80.18,13379.0,74.7604,74.779,74.6672,74.6672,13379.0
2016-07-20 12:00:00,80.17,80.21,80.14,80.21,10408.0,74.6579,74.6952,74.63,74.6952,10408.0
2016-07-20 12:05:00,80.22,80.24,80.12,80.13,19249.0,74.7045,74.7231,74.6114,74.6207,19249.0
2016-07-20 12:10:00,80.13,80.16,80.11,80.16,13514.0,74.6207,74.6486,74.602,74.6486,13514.0
2016-07-20 12:15:00,80.17,80.22,80.14,80.14,13273.0,74.6579,74.7045,74.63,74.63,13273.0
2016-07-20 12:20:00,80.15,80.21,80.14,80.17,13791.0,74.6393,74.6952,74.63,74.6579,13791.0
2016-07-20 12:25:00,80.17,80.18,80.13,80.18,7336.0,74.6579,74.6672,74.6207,74.6672,7336.0
2016-07-20 12:30:00,80.18,80.19,80.13,80.15,8505.0,74.6672,74.6765,74.6207,74.6393,8505.0
2016-07-20 12:35:00,80.15,80.15,80.11,80.13,7606.0,74.6393,74.6393,74.602,74.6207,7606.0
2016-07-20 12:40:00,80.12,80.16,80.12,80.16,9184.0,74.6114,74.6486,74.6114,74.6486,9184.0
2016-07-20 12:45:00,80.16,80.21,80.16,80.19,7079.0,74.6486,74.6952,74.6486,74.6765,7079.0
2016-07-20 12:50:00,80.19,80.19,80.09,80.11,6202.0,74.6765,74.6765,74.5834,74.602,6202.0
2016-07-20 12:55:00,80.1,80.16,80.1,80.15,9615.0,74.5927,74.6486,74.5927,74.6393,9615.0
2016-07-20 13:00:00,80.15,80.17,80.13,80.16,12498.0,74.6393,74.6579,74.6207,74.6486,12498.0
2016-07-20 13:05:00,80.17,80.21,80.16,80.16,7085.0,74.6579,74.6952,74.6486,74.6486,7085.0
2016-07-20 13:10:00,80.15,80.18,80.15,80.18,5601.0,74.6393,74.6672,74.6393,74.6672,5601.0
2016-07-20 13:15:00,80.17,80.19,80.16,80.18,9304.0,74.6579,74.6765,74.6486,74.6672,9304.0
2016-07-20 13:20:00,80.17,80.24,80.17,80.24,7425.0,74.6579,74.7231,74.6579,74.7231,7425.0
2016-07-20 13:25:00,80.24,80.32,80.24,80.27,6445.0,74.7231,74.7976,74.7231,74.751,6445.0
2016-07-20 13:30:00,80.27,80.33,80.26,80.33,11118.0,74.751,74.8069,74.7417,74.8069,11118.0
2016-07-20 13:35:00,80.33,80.37,80.29,80.34,11879.0,74.8069,74.8442,74.7697,74.8162,11879.0
2016-07-20 13:40:00,80.34,80.38,80.34,80.37,11740.0,74.8162,74.8535,74.8162,74.8442,11740.0
2016-07-20 13:45:00,80.36,80.41,80.35,80.4,10353.0,74.8349,74.8814,74.8255,74.8721,10353.0
2016-07-20 13:50:00,80.4,80.43,80.37,80.41,10589.0,74.8721,74.9,74.8442,74.8814,10589.0
2016-07-20 13:55:00,80.41,80.5,80.41,80.48,16332.0,74.8814,74.9652,74.8814,74.9466,16332.0
2016-07-20 14:00:00,80.49,80.52,80.47,80.49,31952.0,74.9559,74.9839,74.9373,74.9559,31952.0
2016-07-20 14:05:00,80.49,80.54,80.49,80.54,13501.0,74.9559,75.0025,74.9559,75.0025,13501.0
2016-07-20 14:10:00,80.55,80.56,80.47,80.51,13520.0,75.0118,75.0211,74.9373,74.9745,13520.0
2016-07-20 14:15:00,80.5,80.54,80.47,80.47,14717.0,74.9652,75.0025,74.9373,74.9373,14717.0
2016-07-20 14:20:00,80.47,80.55,80.47,80.5,26999.0,74.9373,75.0118,74.9373,74.9652,26999.0
2016-07-20 14:25:00,80.51,80.57,80.5,80.53,21169.0,74.9745,75.0304,74.9652,74.9932,21169.0
2016-07-20 14:30:00,80.52,80.56,80.44,80.45,10638.0,74.9839,75.0211,74.9094,74.9187,10638.0
2016-07-20 14:35:00,80.44,80.53,80.44,80.5,18061.0,74.9094,74.9932,74.9094,74.9652,18061.0
2016-07-20 14:40:00,80.5,80.54,80.5,80.52,31898.0,74.9652,75.0025,74.9652,74.9839,31898.0
2016-07-20 14:45:00,80.51,80.54,80.49,80.52,59139.0,74.9745,75.0025,74.9559,74.9839,59139.0
2016-07-20 14:50:00,80.52,80.54,80.51,80.54,13242.0,74.9839,75.0025,74.9745,75.0025,13242.0
2016-07-20 14:55:00,80.54,80.56,80.49,80.5,15380.0,75.0025,75.0211,74.9559,74.9652,15380.0
2016-07-20 15:00:00,80.51,80.52,80.47,80.52,16695.0,74.9745,74.9839,74.9373,74.9839,16695.0
2016-07-20 15:05:00,80.51,80.52,80.5,80.52,24335.0,74.9745,74.9839,74.9652,74.9839,24335.0
2016-07-20 15:10:00,80.51,80.57,80.5,80.57,16695.0,74.9745,75.0304,74.9652,75.0304,16695.0
2016-07-20 15:15:00,80.56,80.57,80.53,80.53,20547.0,75.0211,75.0304,74.9932,74.9932,20547.0
2016-07-20 15:20:00,80.52,80.54,80.47,80.49,13128.0,74.9839,75.0025,74.9373,74.9559,13128.0
2016-07-20 15:25:00,80.49,80.5,80.43,80.43,19676.0,74.9559,74.9652,74.9,74.9,19676.0
2016-07-20 15:30:00,80.43,80.48,80.41,80.47,31272.0,74.9,74.9466,74.8814,74.9373,31272.0
2016-07-20 15:35:00,80.47,80.55,80.47,80.55,46470.0,74.9373,75.0118,74.9373,75.0118,46470.0
2016-07-20 15:40:00,80.55,80.6,80.54,80.58,61953.0,75.0118,75.0584,75.0025,75.0397,61953.0
2016-07-20 15:45:00,80.57,80.59,80.55,80.56,55375.0,75.0304,75.049,75.0118,75.0211,55375.0
2016-07-20 15:50:00,80.55,80.57,80.53,80.56,61935.0,75.0118,75.0304,74.9932,75.0211,61935.0
2016-07-20 15:55:00,80.57,80.57,80.49,80.53,128429.0,75.0304,75.0304,74.9559,74.9932,128429.0
2016-07-21 09:30:00,80.37,80.94,80.17,80.94,26916.0,74.8442,75.375,74.6579,75.375,26916.0
2016-07-21 09:35:00,80.83,81.17,80.83,81.05,41120.0,75.2725,75.5892,75.2725,75.4774,41120.0
2016-07-21 09:40:00,81.06,81.35,81.02,81.33,25294.0,75.4867,75.7568,75.4495,75.7382,25294.0
2016-07-21 09:45:00,81.3,81.49,81.27,81.32,46340.0,75.7102,75.8872,75.6823,75.7288,46340.0
2016-07-21 09:50:00,81.33,81.34,81.24,81.28,35835.0,75.7382,75.7475,75.6543,75.6916,35835.0
2016-07-21 09:55:00,81.25,81.37,81.18,81.37,35537.0,75.6637,75.7754,75.5985,75.7754,35537.0
2016-07-21 10:00:00,81.36,81.37,81.21,81.29,41351.0,75.7661,75.7754,75.6264,75.7009,41351.0
2016-07-21 10:05:00,81.28,81.31,81.11,81.14,23783.0,75.6916,75.7195,75.5333,75.5612,23783.0
2016-07-21 10:10:00,81.15,81.26,81.13,81.24,23577.0,75.5705,75.673,75.5519,75.6543,23577.0
2016-07-21 10:15:00,81.25,81.5,81.21,81.46,47369.0,75.6637,75.8965,75.6264,75.8592,47369.0
2016-07-21 10:20:00,81.47,81.57,81.39,81.4,82274.0,75.8685,75.9617,75.794,75.8033,82274.0
2016-07-21 10:25:00,81.4,81.52,81.37,81.48,36489.0,75.8033,75.9151,75.7754,75.8778,36489.0
2016-07-21 10:30:00,81.47,81.47,81.38,81.44,68595.0,75.8685,75.8685,75.7847,75.8406,68595.0
2016-07-21 10:35:00,81.43,81.49,81.4,81.48,86766.0,75.8313,75.8872,75.8033,75.8778,86766.0
2016-07-21 10:40:00,81.49,81.49,81.4,81.47,17168.0,75.8872,75.8872,75.8033,75.8685,17168.0
2016-07-21 10:45:00,81.46,81.59,81.44,81.55,14933.0,75.8592,75.9803,75.8406,75.943,14933.0
2016-07-21 10:50:00,81.55,81.58,81.44,81.45,20408.0,75.943,75.971,75.8406,75.8499,20408.0
2016-07-21 10:55:00,81.44,81.68,81.44,81.67,23806.0,75.8406,76.0641,75.8406,76.0548,23806.0
2016-07-21 11:00:00,81.68,81.73,81.6,81.65,27752.0,76.0641,76.1107,75.9896,76.0362,27752.0
2016-07-21 11:05:00,81.64,81.73,81.6,81.62,48565.0,76.0268,76.1107,75.9896,76.0082,48565.0
2016-07-21 11:10:00,81.62,81.79,81.62,81.76,15601.0,76.0082,76.1665,76.0082,76.1386,15601.0
2016-07-21 11:15:00,81.75,81.79,81.68,81.73,26138.0,76.1293,76.1665,76.0641,76.1107,26138.0
2016-07-21 11:20:00,81.73,81.73,81.6,81.61,66836.0,76.1107,76.1107,75.9896,75.9989,66836.0
2016-07-21 11:25:00,81.6,81.6,81.47,81.55,45496.0,75.9896,75.9896,75.8685,75.943,45496.0
2016-07-21 11:30:00,81.54,81.54,81.48,81.51,9362.0,75.9337,75.9337,75.8778,75.9058,9362.0
2016-07-21 11:35:00,81.52,81.6,81.51,81.57,14821.0,75.9151,75.9896,75.9058,75.9617,14821.0
2016-07-21 11:40:00,81.55,81.55,81.38,81.41,14310.0,75.943,75.943,75.7847,75.8127,14310.0
2016-07-21 11:45:00,81.4,81.42,81.31,81.36,45566.0,75.8033,75.822,75.7195,75.7661,45566.0
2016-07-21 11:50:00,81.34,81.35,81.28,81.32,13786.0,75.7475,75.7568,75.6916,75.7288,13786.0
2016-07-21 11:55:00,81.32,81.44,81.32,81.43,13146.0,75.7288,75.8406,75.7288,75.8313,13146.0
2016-07-21 12:00:00,81.44,81.46,81.38,81.39,27334.0,75.8406,75.8592,75.7847,75.794,27334.0
2016-07-21 12:05:00,81.39,81.5,81.37,81.4,15706.0,75.794,75.8965,75.7754,75.8033,15706.0
2016-07-21 12:10:00,81.39,81.4,81.33,81.34,15633.0,75.794,75.8033,75.7382,75.7475,15633.0
2016-07-21 12:15:00,81.34,81.39,81.31,81.34,57156.0,75.7475,75.794,75.7195,75.7475,57156.0
2016-07-21 12:20:00,81.34,81.35,81.27,81.29,11906.0,75.7475,75.7568,75.6823,75.7009,11906.0
2016-07-21 12:25:00,81.27,81.3,81.24,81.29,24262.0,75.6823,75.7102,75.6543,75.7009,24262.0
2016-07-21 12:30:00,81.29,81.31,81.26,81.28,13344.0,75.7009,75.7195,75.673,75.6916,13344.0
2016-07-21 12:35:00,81.29,81.33,81.27,81.31,15863.0,75.7009,75.7382,75.6823,75.7195,15863.0
2016-07-21 12:40:00,81.3,81.31,81.24,81.27,14404.0,75.7102,75.7195,75.6543,75.6823,14404.0
2016-07-21 12:45:00,81.27,81.28,81.24,81.25,10110.0,75.6823,75.6916,75.6543,75.6637,10110.0
2016-07-21 12:50:00,81.25,81.25,81.16,81.19,14390.0,75.6637,75.6637,75.5798,75.6078,14390.0
2016-07-21 12:55:00,81.2,81.2,81.05,81.07,24911.0,75.6171,75.6171,75.4774,75.496,24911.0
2016-07-21 13:00:00,81.05,81.08,81.01,81.02,16308.0,75.4774,75.5053,75.4402,75.4495,16308.0
2016-07-21 13:05:00,81.02,81.04,80.99,81.0,22454.0,75.4495,75.4681,75.4215,75.4308,22454.0
2016-07-21 13:10:00,81.0,81.07,81.0,81.03,26088.0,75.4308,75.496,75.4308,75.4588,26088.0
2016-07-21 13:15:00,81.02,81.04,81.0,81.01,19356.0,75.4495,75.4681,75.4308,75.4402,19356.0
2016-07-21 13:20:00,81.02,81.07,81.01,81.06,20389.0,75.4495,75.496,75.4402,75.4867,20389.0
2016-07-21 13:25:00,81.07,81.13,81.01,81.11,12385.0,75.496,75.5519,75.4402,75.5333,12385.0
2016-07-21 13:30:00,81.11,81.16,81.1,81.16,42496.0,75.5333,75.5798,75.524,75.5798,42496.0
2016-07-21 13:35:00,81.16,81.2,81.09,81.09,16652.0,75.5798,75.6171,75.5147,75.5147,16652.0
2016-07-21 13:40:00,81.08,81.13,81.05,81.07,20889.0,75.5053,75.5519,75.4774,75.496,20889.0
2016-07-21 13:45:00,81.06,81.11,81.02,81.02,24231.0,75.4867,75.5333,75.4495,75.4495,24231.0
2016-07-21 13:50:00,81.03,81.09,81.0,81.0,24556.0,75.4588,75.5147,75.4308,75.4308,24556.0
2016-07-21 13:55:00,81.0,81.02,80.95,80.95,25613.0,75.4308,75.4495,75.3843,75.3843,25613.0
2016-07-21 14:00:00,80.95,80.95,80.9,80.9,24863.0,75.3843,75.3843,75.3377,75.3377,24863.0
2016-07-21 14:05:00,80.91,80.92,80.9,80.91,15845.0,75.347,75.3563,75.3377,75.347,15845.0
2016-07-21 14:10:00,80.9,80.9,80.81,80.82,36690.0,75.3377,75.3377,75.2539,75.2632,36690.0
2016-07-21 14:15:00,80.82,80.83,80.76,80.79,56464.0,75.2632,75.2725,75.2073,75.2353,56464.0
2016-07-21 14:20:00,80.8,80.85,80.8,80.81,18373.0,75.2446,75.2912,75.2446,75.2539,18373.0
2016-07-21 14:25:00,80.83,80.91,80.82,80.88,135315.0,75.2725,75.347,75.2632,75.3191,135315.0
2016-07-21 14:30:00,80.88,81.03,80.88,80.98,22805.0,75.3191,75.4588,75.3191,75.4122,22805.0
2016-07-21 14:35:00,80.99,80.99,80.95,80.95,10018.0,75.4215,75.4215,75.3843,75.3843,10018.0
2016-07-21 14:40:00,80.96,81.01,80.92,80.92,18721.0,75.3936,75.4402,75.3563,75.3563,18721.0
2016-07-21 14:45:00,80.91,80.92,80.88,80.91,11858.0,75.347,75.3563,75.3191,75.347,11858.0
2016-07-21 14:50:00,80.91,80.96,80.86,80.86,9342.0,75.347,75.3936,75.3005,75.3005,9342.0
2016-07-21 14:55:00,80.85,80.89,80.78,80.79,12071.0,75.2912,75.3284,75.226,75.2353,12071.0
2016-07-21 15:00:00,80.78,80.78,80.68,80.68,33797.0,75.226,75.226,75.1328,75.1328,33797.0
2016-07-21 15:05:00,80.67,80.69,80.57,80.57,15996.0,75.1235,75.1422,75.0304,75.0304,15996.0
2016-07-21 15:10:00,80.56,80.6,80.54,80.56,18949.0,75.0211,75.0584,75.0025,75.0211,18949.0
2016-07-21 15:15:00,80.56,80.57,80.49,80.51,25676.0,75.0211,75.0304,74.9559,74.9745,25676.0
2016-07-21 15:20:00,80.51,80.52,80.46,80.47,23830.0,74.9745,74.9839,74.928,74.9373,23830.0
2016-07-21 15:25:00,80.47,80.49,80.41,80.44,40906.0,74.9373,74.9559,74.8814,74.9094,40906.0
2016-07-21 15:30:00,80.43,80.45,80.38,80.42,71807.0,74.9,74.9187,74.8535,74.8907,71807.0
2016-07-21 15:35:00,80.42,80.46,80.36,80.43,102763.0,74.8907,74.928,74.8349,74.9,102763.0
2016-07-21 15:40:00,80.43,80.55,80.43,80.55,25628.0,74.9,75.0118,74.9,75.0118,25628.0
2016-07-21 15:45:00,80.54,80.82,80.54,80.72,53981.0,75.0025,75.2632,75.0025,75.1701,53981.0
2016-07-21 15:50:00,80.73,80.73,80.63,80.63,38556.0,75.1794,75.1794,75.0863,75.0863,38556.0
2016-07-21 15:55:00,80.63,80.65,80.62,80.62,75125.0,75.0863,75.1049,75.077,75.077,75125.0
2016-07-22 09:30:00,81.02,81.2,80.71,81.06,26711.0,75.4495,75.6171,75.1608,75.4867,26711.0
2016-07-22 09:35:00,81.15,81.17,80.84,80.84,9929.0,75.5705,75.5892,75.2818,75.2818,9929.0
2016-07-22 09:40:00,80.88,80.88,80.71,80.73,17986.0,75.3191,75.3191,75.1608,75.1794,17986.0
2016-07-22 09:45:00,80.7,80.77,80.64,80.67,11073.0,75.1515,75.2167,75.0956,75.1235,11073.0
2016-07-22 09:50:00,80.67,80.81,80.67,80.73,13307.0,75.1235,75.2539,75.1235,75.1794,13307.0
2016-07-22 09:55:00,80.72,80.74,80.62,80.65,19081.0,75.1701,75.1887,75.077,75.1049,19081.0
2016-07-22 10:00:00,80.64,80.68,80.58,80.58,9482.0,75.0956,75.1328,75.0397,75.0397,9482.0
2016-07-22 10:05:00,80.6,80.63,80.41,80.41,7404.0,75.0584,75.0863,74.8814,74.8814,7404.0
2016-07-22 10:10:00,80.41,80.41,80.26,80.26,19198.0,74.8814,74.8814,74.7417,74.7417,19198.0
2016-07-22 10:15:00,80.26,80.28,80.2,80.2,7014.0,74.7417,74.7604,74.6859,74.6859,7014.0
2016-07-22 10:20:00,80.19,80.25,80.05,80.05,13376.0,74.6765,74.7324,74.5462,74.5462,13376.0
2016-07-22 10:25:00,80.05,80.15,80.02,80.06,13620.0,74.5462,74.6393,74.5182,74.5555,13620.0
2016-07-22 10:30:00,80.08,80.1,79.96,80.05,20141.0,74.5741,74.5927,74.4624,74.5462,20141.0
2016-07-22 10:35:00,80.04,80.05,79.92,79.92,13893.0,74.5369,74.5462,74.4251,74.4251,13893.0
2016-07-22 10:40:00,79.93,79.97,79.88,79.96,22474.0,74.4344,74.4717,74.3879,74.4624,22474.0
2016-07-22 10:45:00,79.98,80.0,79.97,80.0,8745.0,74.481,74.4996,74.4717,74.4996,8745.0
2016-07-22 10:50:00,80.0,80.03,79.88,79.89,49576.0,74.4996,74.5275,74.3879,74.3972,49576.0
2016-07-22 10:55:00,79.89,79.89,79.76,79.82,33953.0,74.3972,74.3972,74.2761,74.332,33953.0
2016-07-22 11:00:00,79.83,79.92,79.71,79.71,15722.0,74.3413,74.4251,74.2295,74.2295,15722.0
2016-07-22 11:05:00,79.71,79.71,79.54,79.55,27342.0,74.2295,74.2295,74.0712,74.0805,27342.0
2016-07-22 11:10:00,79.54,79.55,79.41,79.41,40128.0,74.0712,74.0805,73.9502,73.9502,40128.0
2016-07-22 11:15:00,79.41,79.44,79.31,79.38,58138.0,73.9502,73.9781,73.857,73.9222,58138.0
2016-07-22 11:20:00,79.4,79.45,79.4,79.42,7162.0,73.9409,73.9874,73.9409,73.9595,7162.0
2016-07-22 11:25:00,79.42,79.47,79.3,79.32,16875.0,73.9595,74.006,73.8477,73.8664,16875.0
2016-07-22 11:30:00,79.32,79.5,79.32,79.41,14430.0,73.8664,74.034,73.8664,73.9502,14430.0
2016-07-22 11:35:00,79.43,79.64,79.43,79.64,15795.0,73.9688,74.1644,73.9688,74.1644,15795.0
2016-07-22 11:40:00,79.63,79.68,79.59,79.66,10511.0,74.155,74.2016,74.1178,74.183,10511.0
2016-07-22 11:45:00,79.66,79.77,79.66,79.71,7190.0,74.183,74.2854,74.183,74.2295,7190.0
2016-07-22 11:50:00,79.7,79.82,79.65,79.82,10761.0,74.2202,74.332,74.1737,74.332,10761.0
2016-07-22 11:55:00,79.83,79.83,79.73,79.78,14349.0,74.3413,74.3413,74.2482,74.2947,14349.0
2016-07-22 12:00:00,79.79,79.79,79.72,79.72,11207.0,74.304,74.304,74.2389,74.2389,11207.0
2016-07-22 12:05:00,79.72,79.81,79.72,79.73,6580.0,74.2389,74.3227,74.2389,74.2482,6580.0
2016-07-22 12:10:00,79.71,79.72,79.67,79.7,8255.0,74.2295,74.2389,74.1923,74.2202,8255.0
2016-07-22 12:15:00,79.71,79.79,79.69,79.74,6889.0,74.2295,74.304,74.2109,74.2575,6889.0
2016-07-22 12:20:00,79.75,79.78,79.74,79.77,6889.0,74.2668,74.2947,74.2575,74.2854,6889.0
2016-07-22 12:25:00,79.79,79.87,79.78,79.85,14573.0,74.304,74.3785,74.2947,74.3599,14573.0
2016-07-22 12:30:00,79.85,79.93,79.85,79.89,7785.0,74.3599,74.4344,74.3599,74.3972,7785.0
2016-07-22 12:35:00,79.9,79.93,79.87,79.87,5283.0,74.4065,74.4344,74.3785,74.3785,5283.0
2016-07-22 12:40:00,79.87,79.87,79.78,79.81,16300.0,74.3785,74.3785,74.2947,74.3227,16300.0
2016-07-22 12:45:00,79.8,79.86,79.79,79.85,24500.0,74.3134,74.3692,74.304,74.3599,24500.0
2016-07-22 12:50:00,79.85,79.91,79.84,79.91,28791.0,74.3599,74.4158,74.3506,74.4158,28791.0
2016-07-22 12:55:00,79.91,79.95,79.89,79.93,12800.0,74.4158,74.453,74.3972,74.4344,12800.0
2016-07-22 13:00:00,79.94,79.96,79.9,79.94,14947.0,74.4437,74.4624,74.4065,74.4437,14947.0
2016-07-22 13:05:00,79.95,80.02,79.93,80.0,6898.0,74.453,74.5182,74.4344,74.4996,6898.0
2016-07-22 13:10:00,79.99,80.01,79.95,80.0,22842.0,74.4903,74.5089,74.453,74.4996,22842.0
2016-07-22 13:15:00,80.0,80.05,79.99,80.01,17214.0,74.4996,74.5462,74.4903,74.5089,17214.0
2016-07-22 13:20:00,80.01,80.18,79.99,80.18,11182.0,74.5089,74.6672,74.4903,74.6672,11182.0
2016-07-22 13:25:00,80.18,80.23,80.15,80.22,5870.0,74.6672,74.7138,74.6393,74.7045,5870.0
2016-07-22 13:30:00,80.23,80.32,80.22,80.29,17004.0,74.7138,74.7976,74.7045,74.7697,17004.0
2016-07-22 13:35:00,80.28,80.3,80.23,80.25,15150.0,74.7604,74.779,74.7138,74.7324,15150.0
2016-07-22 13:40:00,80.24,80.34,80.24,80.32,7332.0,74.7231,74.8162,74.7231,74.7976,7332.0
2016-07-22 13:45:00,80.32,80.4,80.31,80.4,5987.0,74.7976,74.8721,74.7883,74.8721,5987.0
2016-07-22 13:50:00,80.4,80.46,80.4,80.44,9449.0,74.8721,74.928,74.8721,74.9094,9449.0
2016-07-22 13:55:00,80.44,80.44,80.41,80.43,6000.0,74.9094,74.9094,74.8814,74.9,6000.0
2016-07-22 14:00:00,80.42,80.42,80.3,80.32,7557.0,74.8907,74.8907,74.779,74.7976,7557.0
2016-07-22 14:05:00,80.3,80.36,80.3,80.36,8181.0,74.779,74.8349,74.779,74.8349,8181.0
2016-07-22 14:10:00,80.36,80.37,80.26,80.27,6364.0,74.8349,74.8442,74.7417,74.751,6364.0
2016-07-22 14:15:00,80.28,80.33,80.27,80.32,5940.0,74.7604,74.8069,74.751,74.7976,5940.0
2016-07-22 14:20:00,80.32,80.32,80.29,80.29,3900.0,74.7976,74.7976,74.7697,74.7697,3900.0
2016-07-22 14:25:00,80.29,80.33,80.29,80.31,4985.0,74.7697,74.8069,74.7697,74.7883,4985.0
2016-07-22 14:30:00,80.31,80.34,80.3,80.33,10000.0,74.7883,74.8162,74.779,74.8069,10000.0
2016-07-22 14:35:00,80.33,80.36,80.32,80.33,11636.0,74.8069,74.8349,74.7976,74.8069,11636.0
2016-07-22 14:40:00,80.32,80.36,80.32,80.36,8525.0,74.7976,74.8349,74.7976,74.8349,8525.0
2016-07-22 14:45:00,80.37,80.4,80.35,80.39,11041.0,74.8442,74.8721,74.8255,74.8628,11041.0
2016-07-22 14:50:00,80.38,80.41,80.38,80.41,5404.0,74.8535,74.8814,74.8535,74.8814,5404.0
2016-07-22 14:55:00,80.41,80.44,80.37,80.39,9271.0,74.8814,74.9094,74.8442,74.8628,9271.0
2016-07-22 15:00:00,80.4,80.48,80.4,80.47,13488.0,74.8721,74.9466,74.8721,74.9373,13488.0
2016-07-22 15:05:00,80.47,80.47,80.39,80.4,22511.0,74.9373,74.9373,74.8628,74.8721,22511.0
2016-07-22 15:10:00,80.39,80.41,80.38,80.38,8266.0,74.8628,74.8814,74.8535,74.8535,8266.0
2016-07-22 15:15:00,80.38,80.38,80.34,80.36,5100.0,74.8535,74.8535,74.8162,74.8349,5100.0
2016-07-22 15:20:00,80.35,80.4,80.34,80.39,10595.0,74.8255,74.8721,74.8162,74.8628,10595.0
2016-07-22 15:25:00,80.39,80.42,80.38,80.39,14753.0,74.8628,74.8907,74.8535,74.8628,14753.0
2016-07-22 15:30:00,80.39,80.39,80.32,80.32,11429.0,74.8628,74.8628,74.7976,74.7976,11429.0
2016-07-22 15:35:00,80.33,80.37,80.32,80.37,12940.0,74.8069,74.8442,74.7976,74.8442,12940.0
2016-07-22 15:40:00,80.36,80.42,80.35,80.42,25475.0,74.8349,74.8907,74.8255,74.8907,25475.0
2016-07-22 15:45:00,80.42,80.48,80.42,80.43,35093.0,74.8907,74.9466,74.8907,74.9,35093.0
2016-07-22 15:50:00,80.42,80.42,80.35,80.37,30902.0,74.8907,74.8907,74.8255,74.8442,30902.0
2016-07-22 15:55:00,80.37,80.38,80.32,80.33,52260.0,74.8442,74.8535,74.7976,74.8069,52260.0
2016-07-25 09:30:00,80.23,80.23,79.94,79.94,17628.0,74.7138,74.7138,74.4437,74.4437,17628.0
2016-07-25 09:35:00,80.08,80.46,80.07,80.4,10617.0,74.5741,74.928,74.5648,74.8721,10617.0
2016-07-25 09:40:00,80.4,80.49,80.32,80.38,14202.0,74.8721,74.9559,74.7976,74.8535,14202.0
2016-07-25 09:45:00,80.44,80.44,79.94,80.0,15365.0,74.9094,74.9094,74.4437,74.4996,15365.0
2016-07-25 09:50:00,80.01,80.04,79.89,79.98,13688.0,74.5089,74.5369,74.3972,74.481,13688.0
2016-07-25 09:55:00,79.94,79.96,79.81,79.83,11962.0,74.4437,74.4624,74.3227,74.3413,11962.0
2016-07-25 10:00:00,79.81,79.82,79.6,79.73,21206.0,74.3227,74.332,74.1271,74.2482,21206.0
2016-07-25 10:05:00,79.79,79.97,79.78,79.81,14512.0,74.304,74.4717,74.2947,74.3227,14512.0
2016-07-25 10:10:00,79.79,79.83,79.73,79.73,8794.0,74.304,74.3413,74.2482,74.2482,8794.0
2016-07-25 10:15:00,79.76,79.78,79.58,79.58,9426.0,74.2761,74.2947,74.1085,74.1085,9426.0
2016-07-25 10:20:00,79.57,79.62,79.55,79.6,7228.0,74.0992,74.1457,74.0805,74.1271,7228.0
2016-07-25 10:25:00,79.59,79.6,79.28,79.32,46076.0,74.1178,74.1271,73.8291,73.8664,46076.0
2016-07-25 10:30:00,79.33,79.42,79.1,79.31,64633.0,73.8757,73.9595,73.6615,73.857,64633.0
2016-07-25 10:35:00,79.32,79.47,79.31,79.43,21934.0,73.8664,74.006,73.857,73.9688,21934.0
2016-07-25 10:40:00,79.41,79.43,79.26,79.3,19307.0,73.9502,73.9688,73.8105,73.8477,19307.0
2016-07-25 10:45:00,79.31,79.5,79.29,79.41,28816.0,73.857,74.034,73.8384,73.9502,28816.0
2016-07-25 10:50:00,79.41,79.6,79.41,79.55,18297.0,73.9502,74.1271,73.9502,74.0805,18297.0
2016-07-25 10:55:00,79.58,79.63,79.56,79.61,15367.0,74.1085,74.155,74.0899,74.1364,15367.0
2016-07-25 11:00:00,79.62,79.71,79.56,79.71,17193.0,74.1457,74.2295,74.0899,74.2295,17193.0
2016-07-25 11:05:00,79.71,79.71,79.49,79.55,20618.0,74.2295,74.2295,74.0247,74.0805,20618.0
2016-07-25 11:10:00,79.55,79.72,79.54,79.72,24176.0,74.0805,74.2389,74.0712,74.2389,24176.0
2016-07-25 11:15:00,79.7,79.79,79.7,79.77,8525.0,74.2202,74.304,74.2202,74.2854,8525.0
2016-07-25 11:20:00,79.75,79.83,79.73,79.77,41700.0,74.2668,74.3413,74.2482,74.2854,41700.0
2016-07-25 11:25:00,79.78,79.8,79.67,79.7,16625.0,74.2947,74.3134,74.1923,74.2202,16625.0
2016-07-25 11:30:00,79.68,79.68,79.61,79.67,16222.0,74.2016,74.2016,74.1364,74.1923,16222.0
2016-07-25 11:35:00,79.67,79.72,79.6,79.72,18863.0,74.1923,74.2389,74.1271,74.2389,18863.0
2016-07-25 11:40:00,79.71,79.72,79.57,79.58,19847.0,74.2295,74.2389,74.0992,74.1085,19847.0
2016-07-25 11:45:00,79.58,79.6,79.48,79.55,18504.0,74.1085,74.1271,74.0154,74.0805,18504.0
2016-07-25 11:50:00,79.52,79.68,79.52,79.68,11500.0,74.0526,74.2016,74.0526,74.2016,11500.0
2016-07-25 11:55:00,79.7,79.72,79.64,79.68,11157.0,74.2202,74.2389,74.1644,74.2016,11157.0
2016-07-25 12:00:00,79.68,79.69,79.61,79.64,14502.0,74.2016,74.2109,74.1364,74.1644,14502.0
2016-07-25 12:05:00,79.64,79.73,79.6,79.71,14168.0,74.1644,74.2482,74.1271,74.2295,14168.0
2016-07-25 12:10:00,79.71,79.73,79.68,79.7,9972.0,74.2295,74.2482,74.2016,74.2202,9972.0
2016-07-25 12:15:00,79.69,79.73,79.66,79.67,11810.0,74.2109,74.2482,74.183,74.1923,11810.0
2016-07-25 12:20:00,79.68,79.8,79.68,79.75,11139.0,74.2016,74.3134,74.2016,74.2668,11139.0
2016-07-25 12:25:00,79.76,79.78,79.72,79.74,14532.0,74.2761,74.2947,74.2389,74.2575,14532.0
2016-07-25 12:30:00,79.73,79.73,79.63,79.63,12074.0,74.2482,74.2482,74.155,74.155,12074.0
2016-07-25 12:35:00,79.63,79.63,79.46,79.46,11100.0,74.155,74.155,73.9967,73.9967,11100.0
2016-07-25 12:40:00,79.46,79.51,79.43,79.45,11127.0,73.9967,74.0433,73.9688,73.9874,11127.0
2016-07-25 12:45:00,79.44,79.49,79.43,79.48,9308.0,73.9781,74.0247,73.9688,74.0154,9308.0
2016-07-25 12:50:00,79.48,79.52,79.46,79.5,12665.0,74.0154,74.0526,73.9967,74.034,12665.0
2016-07-25 12:55:00,79.5,79.5,79.48,79.5,7579.0,74.034,74.034,74.0154,74.034,7579.0
2016-07-25 13:00:00,79.5,79.51,79.45,79.45,17140.0,74.034,74.0433,73.9874,73.9874,17140.0
2016-07-25 13:05:00,79.45,79.47,79.42,79.45,7300.0,73.9874,74.006,73.9595,73.9874,7300.0
2016-07-25 13:10:00,79.46,79.47,79.4,79.41,15350.0,73.9967,74.006,73.9409,73.9502,15350.0
2016-07-25 13:15:00,79.41,79.47,79.41,79.46,10512.0,73.9502,74.006,73.9502,73.9967,10512.0
2016-07-25 13:20:00,79.45,79.49,79.44,79.48,10191.0,73.9874,74.0247,73.9781,74.0154,10191.0
2016-07-25 13:25:00,79.49,79.52,79.48,79.5,32223.0,74.0247,74.0526,74.0154,74.034,32223.0
2016-07-25 13:30:00,79.5,79.52,79.49,79.51,8979.0,74.034,74.0526,74.0247,74.0433,8979.0
2016-07-25 13:35:00,79.52,79.54,79.48,79.54,18128.0,74.0526,74.0712,74.0154,74.0712,18128.0
2016-07-25 13:40:00,79.53,79.57,79.52,79.55,17941.0,74.0619,74.0992,74.0526,74.0805,17941.0
2016-07-25 13:45:00,79.55,79.56,79.54,79.55,12374.0,74.0805,74.0899,74.0712,74.0805,12374.0
2016-07-25 13:50:00,79.55,79.6,79.55,79.58,13457.0,74.0805,74.1271,74.0805,74.1085,13457.0
2016-07-25 13:55:00,79.59,79.63,79.58,79.63,13540.0,74.1178,74.155,74.1085,74.155,13540.0
2016-07-25 14:00:00,79.63,79.68,79.62,79.67,15129.0,74.155,74.2016,74.1457,74.1923,15129.0
2016-07-25 14:05:00,79.68,79.77,79.67,79.77,13321.0,74.2016,74.2854,74.1923,74.2854,13321.0
2016-07-25 14:10:00,79.77,79.77,79.71,79.72,16255.0,74.2854,74.2854,74.2295,74.2389,16255.0
2016-07-25 14:15:00,79.72,79.74,79.69,79.73,17933.0,74.2389,74.2575,74.2109,74.2482,17933.0
2016-07-25 14:20:00,79.73,79.83,79.72,79.83,35751.0,74.2482,74.3413,74.2389,74.3413,35751.0
2016-07-25 14:25:00,79.83,79.84,79.74,79.78,29717.0,74.3413,74.3506,74.2575,74.2947,29717.0
2016-07-25 14:30:00,79.78,79.78,79.74,79.75,31125.0,74.2947,74.2947,74.2575,74.2668,31125.0
2016-07-25 14:35:00,79.76,79.8,79.75,79.8,17892.0,74.2761,74.3134,74.2668,74.3134,17892.0
2016-07-25 14:40:00,79.81,79.91,79.81,79.89,21737.0,74.3227,74.4158,74.3227,74.3972,21737.0
2016-07-25 14:45:00,79.89,79.93,79.82,79.93,14808.0,74.3972,74.4344,74.332,74.4344,14808.0
2016-07-25 14:50:00,79.93,79.96,79.9,79.91,16946.0,74.4344,74.4624,74.4065,74.4158,16946.0
2016-07-25 14:55:00,79.92,79.92,79.85,79.87,10522.0,74.4251,74.4251,74.3599,74.3785,10522.0
2016-07-25 15:00:00,79.87,79.89,79.83,79.84,12227.0,74.3785,74.3972,74.3413,74.3506,12227.0
2016-07-25 15:05:00,79.84,79.84,79.7,79.7,20259.0,74.3506,74.3506,74.2202,74.2202,20259.0
2016-07-25 15:10:00,79.69,79.71,79.65,79.71,31983.0,74.2109,74.2295,74.1737,74.2295,31983.0
2016-07-25 15:15:00,79.7,79.76,79.66,79.67,18986.0,74.2202,74.2761,74.183,74.1923,18986.0
2016-07-25 15:20:00,79.67,79.79,79.65,79.77,20059.0,74.1923,74.304,74.1737,74.2854,20059.0
2016-07-25 15:25:00,79.76,79.79,79.75,79.78,16318.0,74.2761,74.304,74.2668,74.2947,16318.0
2016-07-25 15:30:00,79.78,79.8,79.76,79.78,24065.0,74.2947,74.3134,74.2761,74.2947,24065.0
2016-07-25 15:35:00,79.76,79.78,79.73,79.74,26266.0,74.2761,74.2947,74.2482,74.2575,26266.0
2016-07-25 15:40:00,79.75,79.78,79.66,79.66,29642.0,74.2668,74.2947,74.183,74.183,29642.0
2016-07-25 15:45:00,79.66,79.67,79.61,79.62,34708.0,74.183,74.1923,74.1364,74.1457,34708.0
2016-07-25 15:50:00,79.62,79.64,79.59,79.62,61538.0,74.1457,74.1644,74.1178,74.1457,61538.0
2016-07-25 15:55:00,79.62,79.71,79.61,79.7,84406.0,74.1457,74.2295,74.1364,74.2202,84406.0
2016-07-26 09:30:00,79.48,79.67,79.39,79.49,40289.0,74.0154,74.1923,73.9315,74.0247,40289.0
2016-07-26 09:35:00,79.47,79.52,79.1,79.34,26716.0,74.006,74.0526,73.6615,73.885,26716.0
2016-07-26 09:40:00,79.34,79.53,79.29,79.49,22885.0,73.885,74.0619,73.8384,74.0247,22885.0
2016-07-26 09:45:00,79.51,79.71,79.46,79.66,33458.0,74.0433,74.2295,73.9967,74.183,33458.0
2016-07-26 09:50:00,79.66,79.75,79.53,79.67,83270.0,74.183,74.2668,74.0619,74.1923,83270.0
2016-07-26 09:55:00,79.7,79.72,79.57,79.66,49521.0,74.2202,74.2389,74.0992,74.183,49521.0
2016-07-26 10:00:00,79.66,79.74,79.59,79.65,58453.0,74.183,74.2575,74.1178,74.1737,58453.0
2016-07-26 10:05:00,79.66,79.77,79.66,79.69,17904.0,74.183,74.2854,74.183,74.2109,17904.0
2016-07-26 10:10:00,79.7,79.74,79.66,79.7,13487.0,74.2202,74.2575,74.183,74.2202,13487.0
2016-07-26 10:15:00,79.69,80.02,79.69,79.99,29240.0,74.2109,74.5182,74.2109,74.4903,29240.0
2016-07-26 10:20:00,80.02,80.15,79.98,80.03,63615.0,74.5182,74.6393,74.481,74.5275,63615.0
2016-07-26 10:25:00,80.04,80.13,79.99,80.02,20354.0,74.5369,74.6207,74.4903,74.5182,20354.0
2016-07-26 10:30:00,80.02,80.02,79.94,79.97,39556.0,74.5182,74.5182,74.4437,74.4717,39556.0
2016-07-26 10:35:00,79.97,80.0,79.96,79.98,22976.0,74.4717,74.4996,74.4624,74.481,22976.0
2016-07-26 10:40:00,79.98,80.14,79.97,80.0,335380.0,74.481,74.63,74.4717,74.4996,335380.0
2016-07-26 10:45:00,79.99,80.0,79.95,79.97,22619.0,74.4903,74.4996,74.453,74.4717,22619.0
2016-07-26 10:50:00,79.97,80.01,79.73,79.76,20696.0,74.4717,74.5089,74.2482,74.2761,20696.0
2016-07-26 10:55:00,79.74,79.75,79.53,79.53,21139.0,74.2575,74.2668,74.0619,74.0619,21139.0
2016-07-26 11:00:00,79.49,79.49,79.38,79.4,31468.0,74.0247,74.0247,73.9222,73.9409,31468.0
2016-07-26 11:05:00,79.37,79.37,79.21,79.21,26108.0,73.9129,73.9129,73.7639,73.7639,26108.0
2016-07-26 11:10:00,79.21,79.27,79.18,79.19,17332.0,73.7639,73.8198,73.736,73.7453,17332.0
2016-07-26 11:15:00,79.21,79.21,79.12,79.12,32245.0,73.7639,73.7639,73.6801,73.6801,32245.0
2016-07-26 11:20:00,79.12,79.25,79.08,79.21,16644.0,73.6801,73.8012,73.6429,73.7639,16644.0
2016-07-26 11:25:00,79.21,79.32,79.14,79.21,36338.0,73.7639,73.8664,73.6987,73.7639,36338.0
2016-07-26 11:30:00,79.22,79.26,79.18,79.25,13239.0,73.7732,73.8105,73.736,73.8012,13239.0
2016-07-26 11:35:00,79.25,79.51,79.25,79.46,15669.0,73.8012,74.0433,73.8012,73.9967,15669.0
2016-07-26 11:40:00,79.47,79.5,79.41,79.44,19874.0,74.006,74.034,73.9502,73.9781,19874.0
2016-07-26 11:45:00,79.43,79.48,79.36,79.43,16555.0,73.9688,74.0154,73.9036,73.9688,16555.0
2016-07-26 11:50:00,79.43,79.62,79.42,79.6,12385.0,73.9688,74.1457,73.9595,74.1271,12385.0
2016-07-26 11:55:00,79.6,79.64,79.56,79.6,13587.0,74.1271,74.1644,74.0899,74.1271,13587.0
2016-07-26 12:00:00,79.6,79.64,79.55,79.63,17813.0,74.1271,74.1644,74.0805,74.155,17813.0
2016-07-26 12:05:00,79.63,79.71,79.63,79.69,9634.0,74.155,74.2295,74.155,74.2109,9634.0
2016-07-26 12:10:00,79.69,79.76,79.69,79.72,10710.0,74.2109,74.2761,74.2109,74.2389,10710.0
2016-07-26 12:15:00,79.73,79.78,79.73,79.74,8025.0,74.2482,74.2947,74.2482,74.2575,8025.0
2016-07-26 12:20:00,79.75,79.85,79.74,79.79,9992.0,74.2668,74.3599,74.2575,74.304,9992.0
2016-07-26 12:25:00,79.79,79.82,79.74,79.74,8953.0,74.304,74.332,74.2575,74.2575,8953.0
2016-07-26 12:30:00,79.74,79.76,79.67,79.68,13656.0,74.2575,74.2761,74.1923,74.2016,13656.0
2016-07-26 12:35:00,79.7,79.91,79.7,79.91,9416.0,74.2202,74.4158,74.2202,74.4158,9416.0
2016-07-26 12:40:00,79.89,79.9,79.83,79.84,11456.0,74.3972,74.4065,74.3413,74.3506,11456.0
2016-07-26 12:45:00,79.84,79.85,79.8,79.8,11006.0,74.3506,74.3599,74.3134,74.3134,11006.0
2016-07-26 12:50:00,79.8,79.8,79.75,79.78,6771.0,74.3134,74.3134,74.2668,74.2947,6771.0
2016-07-26 12:55:00,79.78,79.86,79.78,79.8,12089.0,74.2947,74.3692,74.2947,74.3134,12089.0
2016-07-26 13:00:00,79.8,79.8,79.73,79.74,10787.0,74.3134,74.3134,74.2482,74.2575,10787.0
2016-07-26 13:05:00,79.74,79.76,79.67,79.76,13619.0,74.2575,74.2761,74.1923,74.2761,13619.0
2016-07-26 13:10:00,79.76,79.76,79.72,79.75,9530.0,74.2761,74.2761,74.2389,74.2668,9530.0
2016-07-26 13:15:00,79.74,79.8,79.74,79.77,13619.0,74.2575,74.3134,74.2575,74.2854,13619.0
2016-07-26 13:20:00,79.76,79.76,79.64,79.64,11623.0,74.2761,74.2761,74.1644,74.1644,11623.0
2016-07-26 13:25:00,79.64,79.66,79.62,79.63,11659.0,74.1644,74.183,74.1457,74.155,11659.0
2016-07-26 13:30:00,79.63,79.63,79.58,79.62,10977.0,74.155,74.155,74.1085,74.1457,10977.0
2016-07-26 13:35:00,79.62,79.72,79.58,79.72,13674.0,74.1457,74.2389,74.1085,74.2389,13674.0
2016-07-26 13:40:00,79.73,79.77,79.72,79.76,8605.0,74.2482,74.2854,74.2389,74.2761,8605.0
2016-07-26 13:45:00,79.77,79.77,79.7,79.7,14441.0,74.2854,74.2854,74.2202,74.2202,14441.0
2016-07-26 13:50:00,79.7,79.75,79.69,79.75,18709.0,74.2202,74.2668,74.2109,74.2668,18709.0
2016-07-26 13:55:00,79.74,79.78,79.73,79.75,9422.0,74.2575,74.2947,74.2482,74.2668,9422.0
2016-07-26 14:00:00,79.75,79.79,79.72,79.72,15092.0,74.2668,74.304,74.2389,74.2389,15092.0
2016-07-26 14:05:00,79.72,79.73,79.64,79.65,13486.0,74.2389,74.2482,74.1644,74.1737,13486.0
2016-07-26 14:10:00,79.65,79.7,79.62,79.62,22249.0,74.1737,74.2202,74.1457,74.1457,22249.0
2016-07-26 14:15:00,79.61,79.62,79.55,79.61,16663.0,74.1364,74.1457,74.0805,74.1364,16663.0
2016-07-26 14:20:00,79.62,79.71,79.61,79.66,24879.0,74.1457,74.2295,74.1364,74.183,24879.0
2016-07-26 14:25:00,79.65,79.7,79.57,79.57,43111.0,74.1737,74.2202,74.0992,74.0992,43111.0
2016-07-26 14:30:00,79.58,79.68,79.57,79.65,24019.0,74.1085,74.2016,74.0992,74.1737,24019.0
2016-07-26 14:35:00,79.65,79.71,79.64,79.67,16572.0,74.1737,74.2295,74.1644,74.1923,16572.0
2016-07-26 14:40:00,79.67,79.7,79.66,79.67,15886.0,74.1923,74.2202,74.183,74.1923,15886.0
2016-07-26 14:45:00,79.66,79.67,79.6,79.63,20474.0,74.183,74.1923,74.1271,74.155,20474.0
2016-07-26 14:50:00,79.63,79.68,79.61,79.68,18749.0,74.155,74.2016,74.1364,74.2016,18749.0
2016-07-26 14:55:00,79.69,79.69,79.54,79.54,11056.0,74.2109,74.2109,74.0712,74.0712,11056.0
2016-07-26 15:00:00,79.54,79.6,79.54,79.56,15403.0,74.0712,74.1271,74.0712,74.0899,15403.0
2016-07-26 15:05:00,79.56,79.58,79.5,79.56,14982.0,74.0899,74.1085,74.034,74.0899,14982.0
2016-07-26 15:10:00,79.58,79.66,79.57,79.65,21244.0,74.1085,74.183,74.0992,74.1737,21244.0
2016-07-26 15:15:00,79.65,79.7,79.5,79.53,46930.0,74.1737,74.2202,74.034,74.0619,46930.0
2016-07-26 15:20:00,79.53,79.59,79.51,79.54,30401.0,74.0619,74.1178,74.0433,74.0712,30401.0
2016-07-26 15:25:00,79.55,79.69,79.54,79.68,27632.0,74.0805,74.2109,74.0712,74.2016,27632.0
2016-07-26 15:30:00,79.69,79.78,79.69,79.77,31635.0,74.2109,74.2947,74.2109,74.2854,31635.0
2016-07-26 15:35:00,79.77,79.78,79.72,79.72,36129.0,74.2854,74.2947,74.2389,74.2389,36129.0
2016-07-26 15:40:00,79.73,79.74,79.68,79.71,36240.0,74.2482,74.2575,74.2016,74.2295,36240.0
2016-07-26 15:45:00,79.72,79.74,79.68,79.68,40641.0,74.2389,74.2575,74.2016,74.2016,40641.0
2016-07-26 15:50:00,79.67,79.68,79.63,79.66,57390.0,74.1923,74.2016,74.155,74.183,57390.0
2016-07-26 15:55:00,79.66,79.68,79.59,79.68,91439.0,74.183,74.2016,74.1178,74.2016,91439.0
2016-07-27 09:30:00,77.54,77.55,76.4,76.5,419991.0,72.2087,72.2181,71.1471,71.2402,419991.0
2016-07-27 09:35:00,76.49,77.5,76.48,77.21,240526.0,71.2309,72.1715,71.2216,71.9014,240526.0
2016-07-27 09:40:00,77.15,78.08,77.09,78.0,102445.0,71.8456,72.7116,71.7897,72.6371,102445.0
2016-07-27 09:45:00,78.03,78.15,77.76,77.79,53205.0,72.6651,72.7768,72.4136,72.4416,53205.0
2016-07-27 09:50:00,77.83,78.18,77.83,78.04,123410.0,72.4788,72.8047,72.4788,72.6744,123410.0
2016-07-27 09:55:00,78.08,78.31,78.02,78.25,44208.0,72.7116,72.9258,72.6557,72.8699,44208.0
2016-07-27 10:00:00,78.25,78.26,78.13,78.16,49084.0,72.8699,72.8792,72.7582,72.7861,49084.0
2016-07-27 10:05:00,78.17,78.21,78.0,78.12,64337.0,72.7954,72.8327,72.6371,72.7489,64337.0
2016-07-27 10:10:00,78.12,78.17,78.0,78.11,62492.0,72.7489,72.7954,72.6371,72.7396,62492.0
2016-07-27 10:15:00,78.11,78.11,77.74,77.8,98178.0,72.7396,72.7396,72.395,72.4509,98178.0
2016-07-27 10:20:00,77.81,78.0,77.81,77.93,42510.0,72.4602,72.6371,72.4602,72.5719,42510.0
2016-07-27 10:25:00,77.94,77.95,77.67,77.72,34404.0,72.5812,72.5906,72.3298,72.3764,34404.0
2016-07-27 10:30:00,77.72,77.8,77.63,77.73,36616.0,72.3764,72.4509,72.2926,72.3857,36616.0
2016-07-27 10:35:00,77.72,77.79,77.58,77.66,33154.0,72.3764,72.4416,72.246,72.3205,33154.0
2016-07-27 10:40:00,77.66,77.66,77.52,77.66,47297.0,72.3205,72.3205,72.1901,72.3205,47297.0
2016-07-27 10:45:00,77.66,77.66,77.57,77.58,48769.0,72.3205,72.3205,72.2367,72.246,48769.0
2016-07-27 10:50:00,77.58,77.64,77.49,77.55,41808.0,72.246,72.3019,72.1622,72.2181,41808.0
2016-07-27 10:55:00,77.53,77.82,77.49,77.8,43816.0,72.1994,72.4695,72.1622,72.4509,43816.0
2016-07-27 11:00:00,77.8,77.85,77.75,77.85,23397.0,72.4509,72.4974,72.4043,72.4974,23397.0
2016-07-27 11:05:00,77.84,77.94,77.73,77.93,33538.0,72.4881,72.5812,72.3857,72.5719,33538.0
2016-07-27 11:10:00,77.92,78.0,77.92,77.94,28007.0,72.5626,72.6371,72.5626,72.5812,28007.0
2016-07-27 11:15:00,77.95,78.0,77.86,77.87,34489.0,72.5906,72.6371,72.5067,72.5161,34489.0
2016-07-27 11:20:00,77.87,77.91,77.66,77.69,30863.0,72.5161,72.5533,72.3205,72.3484,30863.0
2016-07-27 11:25:00,77.69,77.87,77.68,77.84,21839.0,72.3484,72.5161,72.3391,72.4881,21839.0
2016-07-27 11:30:00,77.82,77.91,77.81,77.88,38137.0,72.4695,72.5533,72.4602,72.5254,38137.0
2016-07-27 11:35:00,77.89,78.05,77.82,78.04,49900.0,72.5347,72.6837,72.4695,72.6744,49900.0
2016-07-27 11:40:00,78.05,78.28,78.05,78.26,36902.0,72.6837,72.8979,72.6837,72.8792,36902.0
2016-07-27 11:45:00,78.25,78.29,78.14,78.29,24170.0,72.8699,72.9072,72.7675,72.9072,24170.0
2016-07-27 11:50:00,78.29,78.4,78.28,78.38,20945.0,72.9072,73.0096,72.8979,72.991,20945.0
2016-07-27 11:55:00,78.38,78.44,78.31,78.34,21424.0,72.991,73.0469,72.9258,72.9537,21424.0
2016-07-27 12:00:00,78.32,78.32,78.25,78.3,15615.0,72.9351,72.9351,72.8699,72.9165,15615.0
2016-07-27 12:05:00,78.29,78.32,78.24,78.28,14858.0,72.9072,72.9351,72.8606,72.8979,14858.0
2016-07-27 12:10:00,78.27,78.29,78.17,78.19,17968.0,72.8885,72.9072,72.7954,72.814,17968.0
2016-07-27 12:15:00,78.17,78.18,78.14,78.17,9348.0,72.7954,72.8047,72.7675,72.7954,9348.0
2016-07-27 12:20:00,78.17,78.17,78.09,78.09,9486.0,72.7954,72.7954,72.7209,72.7209,9486.0
2016-07-27 12:25:00,78.09,78.1,78.0,78.02,9779.0,72.7209,72.7302,72.6371,72.6557,9779.0
2016-07-27 12:30:00,78.01,78.1,77.99,78.09,13886.0,72.6464,72.7302,72.6278,72.7209,13886.0
2016-07-27 12:35:00,78.09,78.22,78.07,78.21,13476.0,72.7209,72.842,72.7023,72.8327,13476.0
2016-07-27 12:40:00,78.21,78.26,78.19,78.24,17041.0,72.8327,72.8792,72.814,72.8606,17041.0
2016-07-27 12:45:00,78.24,78.25,78.14,78.16,21457.0,72.8606,72.8699,72.7675,72.7861,21457.0
2016-07-27 12:50:00,78.17,78.18,78.12,78.13,13076.0,72.7954,72.8047,72.7489,72.7582,13076.0
2016-07-27 12:55:00,78.14,78.16,78.04,78.07,16730.0,72.7675,72.7861,72.6744,72.7023,16730.0
2016-07-27 13:00:00,78.08,78.22,78.06,78.21,24230.0,72.7116,72.842,72.693,72.8327,24230.0
2016-07-27 13:05:00,78.21,78.4,78.21,78.4,27954.0,72.8327,73.0096,72.8327,73.0096,27954.0
2016-07-27 13:10:00,78.4,78.4,78.32,78.33,28134.0,73.0096,73.0096,72.9351,72.9444,28134.0
2016-07-27 13:15:00,78.34,78.48,78.33,78.4,47440.0,72.9537,73.0841,72.9444,73.0096,47440.0
2016-07-27 13:20:00,78.41,78.41,78.33,78.4,47985.0,73.0189,73.0189,72.9444,73.0096,47985.0
2016-07-27 13:25:00,78.39,78.5,78.39,78.43,28124.0,73.0003,73.1027,73.0003,73.0375,28124.0
2016-07-27 13:30:00,78.42,78.43,78.37,78.41,28231.0,73.0282,73.0375,72.9817,73.0189,28231.0
2016-07-27 13:35:00,78.42,78.54,78.37,78.46,54861.0,73.0282,73.14,72.9817,73.0655,54861.0
2016-07-27 13:40:00,78.46,78.46,78.39,78.43,50255.0,73.0655,73.0655,73.0003,73.0375,50255.0
2016-07-27 13:45:00,78.43,78.5,78.42,78.5,30716.0,73.0375,73.1027,73.0282,73.1027,30716.0
2016-07-27 13:50:00,78.5,78.53,78.49,78.53,29410.0,73.1027,73.1307,73.0934,73.1307,29410.0
2016-07-27 13:55:00,78.52,78.92,78.51,78.85,27215.0,73.1214,73.4939,73.112,73.4287,27215.0
2016-07-27 14:00:00,78.83,78.9,78.56,78.76,29670.0,73.41,73.4752,73.1586,73.3449,29670.0
2016-07-27 14:05:00,78.75,78.76,78.61,78.61,30477.0,73.3355,73.3449,73.2052,73.2052,30477.0
2016-07-27 14:10:00,78.59,78.67,78.54,78.59,23324.0,73.1865,73.261,73.14,73.1865,23324.0
2016-07-27 14:15:00,78.58,78.88,78.57,78.88,22644.0,73.1772,73.4566,73.1679,73.4566,22644.0
2016-07-27 14:20:00,78.88,78.88,78.71,78.73,23172.0,73.4566,73.4566,73.2983,73.3169,23172.0
2016-07-27 14:25:00,78.72,78.73,78.53,78.54,23611.0,73.3076,73.3169,73.1307,73.14,23611.0
2016-07-27 14:30:00,78.54,78.54,78.46,78.47,20966.0,73.14,73.14,73.0655,73.0748,20966.0
2016-07-27 14:35:00,78.47,78.49,78.37,78.39,18050.0,73.0748,73.0934,72.9817,73.0003,18050.0
2016-07-27 14:40:00,78.38,78.4,78.33,78.33,17916.0,72.991,73.0096,72.9444,72.9444,17916.0
2016-07-27 14:45:00,78.33,78.35,78.27,78.29,14010.0,72.9444,72.963,72.8885,72.9072,14010.0
2016-07-27 14:50:00,78.26,78.3,78.22,78.3,28256.0,72.8792,72.9165,72.842,72.9165,28256.0
2016-07-27 14:55:00,78.31,78.34,78.2,78.27,21210.0,72.9258,72.9537,72.8234,72.8885,21210.0
2016-07-27 15:00:00,78.26,78.43,78.23,78.43,25316.0,72.8792,73.0375,72.8513,73.0375,25316.0
2016-07-27 15:05:00,78.44,78.44,78.36,78.36,20012.0,73.0469,73.0469,72.9724,72.9724,20012.0
2016-07-27 15:10:00,78.36,78.37,78.28,78.29,43211.0,72.9724,72.9817,72.8979,72.9072,43211.0
2016-07-27 15:15:00,78.29,78.4,78.29,78.37,31448.0,72.9072,73.0096,72.9072,72.9817,31448.0
2016-07-27 15:20:00,78.37,78.38,78.28,78.32,25053.0,72.9817,72.991,72.8979,72.9351,25053.0
2016-07-27 15:25:00,78.32,78.32,78.2,78.22,28752.0,72.9351,72.9351,72.8234,72.842,28752.0
2016-07-27 15:30:00,78.21,78.3,78.2,78.3,36393.0,72.8327,72.9165,72.8234,72.9165,36393.0
2016-07-27 15:35:00,78.3,78.31,78.14,78.17,84561.0,72.9165,72.9258,72.7675,72.7954,84561.0
2016-07-27 15:40:00,78.17,78.18,78.0,78.03,66017.0,72.7954,72.8047,72.6371,72.6651,66017.0
2016-07-27 15:45:00,78.02,78.05,77.94,77.96,78079.0,72.6557,72.6837,72.5812,72.5999,78079.0
2016-07-27 15:50:00,77.95,78.04,77.95,78.01,68864.0,72.5906,72.6744,72.5906,72.6464,68864.0
2016-07-27 15:55:00,78.01,78.02,77.93,77.96,124092.0,72.6464,72.6557,72.5719,72.5999,124092.0
2016-07-28 09:30:00,74.8,75.9,74.1,75.1,233489.0,69.6571,70.6815,69.0053,69.9365,233489.0
2016-07-28 09:35:00,75.1,76.65,74.9,76.12,213944.0,69.9365,71.3799,69.7503,70.8864,213944.0
2016-07-28 09:40:00,76.01,76.79,75.85,76.79,101932.0,70.7839,71.5103,70.6349,71.5103,101932.0
2016-07-28 09:45:00,76.69,76.69,76.0,76.25,69066.0,71.4172,71.4172,70.7746,71.0074,69066.0
2016-07-28 09:50:00,76.25,76.38,76.2,76.34,157965.0,71.0074,71.1285,70.9609,71.0912,157965.0
2016-07-28 09:55:00,76.31,76.34,75.96,75.98,129874.0,71.0633,71.0912,70.7374,70.756,129874.0
2016-07-28 10:00:00,76.0,76.3,75.99,76.21,84713.0,70.7746,71.054,70.7653,70.9702,84713.0
2016-07-28 10:05:00,76.21,76.41,75.95,76.0,67760.0,70.9702,71.1564,70.7281,70.7746,67760.0
2016-07-28 10:10:00,75.96,76.06,75.94,75.96,84099.0,70.7374,70.8305,70.7187,70.7374,84099.0
2016-07-28 10:15:00,75.96,76.3,75.75,76.25,63217.0,70.7374,71.054,70.5418,71.0074,63217.0
2016-07-28 10:20:00,76.3,76.52,76.22,76.25,18252.0,71.054,71.2589,70.9795,71.0074,18252.0
2016-07-28 10:25:00,76.28,76.37,76.2,76.29,53488.0,71.0354,71.1192,70.9609,71.0447,53488.0
2016-07-28 10:30:00,76.26,76.53,76.25,76.52,50380.0,71.0167,71.2682,71.0074,71.2589,50380.0
2016-07-28 10:35:00,76.52,76.62,76.4,76.57,54864.0,71.2589,71.352,71.1471,71.3054,54864.0
2016-07-28 10:40:00,76.59,76.6,76.39,76.41,99002.0,71.3241,71.3334,71.1378,71.1564,99002.0
2016-07-28 10:45:00,76.44,76.54,76.41,76.52,41364.0,71.1844,71.2775,71.1564,71.2589,41364.0
2016-07-28 10:50:00,76.52,76.53,76.43,76.43,17833.0,71.2589,71.2682,71.1751,71.1751,17833.0
2016-07-28 10:55:00,76.44,76.44,76.34,76.35,35274.0,71.1844,71.1844,71.0912,71.1006,35274.0
2016-07-28 11:00:00,76.36,76.51,76.31,76.5,53970.0,71.1099,71.2496,71.0633,71.2402,53970.0
2016-07-28 11:05:00,76.51,76.58,76.48,76.55,33893.0,71.2496,71.3147,71.2216,71.2868,33893.0
2016-07-28 11:10:00,76.55,76.57,76.43,76.46,38630.0,71.2868,71.3054,71.1751,71.203,38630.0
2016-07-28 11:15:00,76.46,76.77,76.45,76.76,63987.0,71.203,71.4917,71.1937,71.4824,63987.0
2016-07-28 11:20:00,76.78,77.05,76.66,76.99,117586.0,71.501,71.7524,71.3892,71.6966,117586.0
2016-07-28 11:25:00,76.98,77.17,76.86,77.14,46520.0,71.6872,71.8642,71.5755,71.8362,46520.0
2016-07-28 11:30:00,77.17,77.17,76.93,76.96,22449.0,71.8642,71.8642,71.6407,71.6686,22449.0
2016-07-28 11:35:00,76.97,77.11,76.78,76.8,35570.0,71.6779,71.8083,71.501,71.5196,35570.0
2016-07-28 11:40:00,76.8,76.99,76.79,76.84,11960.0,71.5196,71.6966,71.5103,71.5569,11960.0
2016-07-28 11:45:00,76.83,76.98,76.83,76.92,9182.0,71.5476,71.6872,71.5476,71.6314,9182.0
2016-07-28 11:50:00,76.94,77.0,76.89,77.0,12841.0,71.65,71.7059,71.6034,71.7059,12841.0
2016-07-28 11:55:00,77.0,77.08,76.96,76.96,16409.0,71.7059,71.7804,71.6686,71.6686,16409.0
2016-07-28 12:00:00,76.95,77.0,76.93,76.96,19834.0,71.6593,71.7059,71.6407,71.6686,19834.0
2016-07-28 12:05:00,76.96,76.98,76.85,76.93,21389.0,71.6686,71.6872,71.5662,71.6407,21389.0
2016-07-28 12:10:00,76.95,76.98,76.9,76.97,13021.0,71.6593,71.6872,71.6127,71.6779,13021.0
2016-07-28 12:15:00,76.96,76.97,76.87,76.87,9108.0,71.6686,71.6779,71.5848,71.5848,9108.0
2016-07-28 12:20:00,76.87,76.96,76.84,76.89,19788.0,71.5848,71.6686,71.5569,71.6034,19788.0
2016-07-28 12:25:00,76.9,76.97,76.9,76.95,5874.0,71.6127,71.6779,71.6127,71.6593,5874.0
2016-07-28 12:30:00,76.95,77.0,76.95,76.99,7174.0,71.6593,71.7059,71.6593,71.6966,7174.0
2016-07-28 12:35:00,76.97,76.97,76.8,76.84,15255.0,71.6779,71.6779,71.5196,71.5569,15255.0
2016-07-28 12:40:00,76.81,76.9,76.79,76.9,18885.0,71.5289,71.6127,71.5103,71.6127,18885.0
2016-07-28 12:45:00,76.87,76.97,76.86,76.96,7906.0,71.5848,71.6779,71.5755,71.6686,7906.0
2016-07-28 12:50:00,76.97,77.04,76.94,76.96,53321.0,71.6779,71.7431,71.65,71.6686,53321.0
2016-07-28 12:55:00,76.96,76.98,76.92,76.94,25239.0,71.6686,71.6872,71.6314,71.65,25239.0
2016-07-28 13:00:00,76.93,77.05,76.93,77.05,26357.0,71.6407,71.7524,71.6407,71.7524,26357.0
2016-07-28 13:05:00,77.03,77.08,77.02,77.02,13692.0,71.7338,71.7804,71.7245,71.7245,13692.0
2016-07-28 13:10:00,77.03,77.06,76.95,77.0,23987.0,71.7338,71.7617,71.6593,71.7059,23987.0
2016-07-28 13:15:00,76.99,76.99,76.94,76.95,8365.0,71.6966,71.6966,71.65,71.6593,8365.0
2016-07-28 13:20:00,76.95,77.03,76.91,77.01,11120.0,71.6593,71.7338,71.6221,71.7152,11120.0
2016-07-28 13:25:00,77.0,77.05,76.99,77.03,13979.0,71.7059,71.7524,71.6966,71.7338,13979.0
2016-07-28 13:30:00,77.02,77.03,76.91,76.96,21547.0,71.7245,71.7338,71.6221,71.6686,21547.0
2016-07-28 13:35:00,76.95,77.01,76.88,76.92,19927.0,71.6593,71.7152,71.5941,71.6314,19927.0
2016-07-28 13:40:00,76.92,76.98,76.84,76.87,12402.0,71.6314,71.6872,71.5569,71.5848,12402.0
2016-07-28 13:45:00,76.87,76.89,76.83,76.85,14300.0,71.5848,71.6034,71.5476,71.5662,14300.0
2016-07-28 13:50:00,76.86,77.01,76.86,77.0,25064.0,71.5755,71.7152,71.5755,71.7059,25064.0
2016-07-28 13:55:00,77.01,77.1,77.01,77.09,22079.0,71.7152,71.799,71.7152,71.7897,22079.0
2016-07-28 14:00:00,77.09,77.2,77.09,77.18,43809.0,71.7897,71.8921,71.7897,71.8735,43809.0
2016-07-28 14:05:00,77.19,77.36,77.17,77.35,38799.0,71.8828,72.0411,71.8642,72.0318,38799.0
2016-07-28 14:10:00,77.36,77.47,77.34,77.46,28326.0,72.0411,72.1436,72.0225,72.1342,28326.0
2016-07-28 14:15:00,77.46,77.53,77.42,77.43,46135.0,72.1342,72.1994,72.097,72.1063,46135.0
2016-07-28 14:20:00,77.42,77.56,77.41,77.56,40633.0,72.097,72.2274,72.0877,72.2274,40633.0
2016-07-28 14:25:00,77.56,77.79,77.56,77.73,37592.0,72.2274,72.4416,72.2274,72.3857,37592.0
2016-07-28 14:30:00,77.71,78.15,77.68,78.15,95554.0,72.3671,72.7768,72.3391,72.7768,95554.0
2016-07-28 14:35:00,78.15,78.87,78.11,78.52,311974.0,72.7768,73.4473,72.7396,73.1214,311974.0
2016-07-28 14:40:00,78.52,78.52,78.22,78.27,169572.0,73.1214,73.1214,72.842,72.8885,169572.0
2016-07-28 14:45:00,78.24,78.25,78.05,78.12,58012.0,72.8606,72.8699,72.6837,72.7489,58012.0
2016-07-28 14:50:00,78.12,78.33,78.09,78.31,54325.0,72.7489,72.9444,72.7209,72.9258,54325.0
2016-07-28 14:55:00,78.31,78.33,77.94,77.97,29770.0,72.9258,72.9444,72.5812,72.6092,29770.0
2016-07-28 15:00:00,77.97,78.05,77.91,78.03,30323.0,72.6092,72.6837,72.5533,72.6651,30323.0
2016-07-28 15:05:00,78.0,78.13,78.0,78.1,37906.0,72.6371,72.7582,72.6371,72.7302,37906.0
2016-07-28 15:10:00,78.12,78.18,78.08,78.12,44250.0,72.7489,72.8047,72.7116,72.7489,44250.0
2016-07-28 15:15:00,78.12,78.12,77.93,77.93,24973.0,72.7489,72.7489,72.5719,72.5719,24973.0
2016-07-28 15:20:00,77.9,77.94,77.71,77.76,34351.0,72.544,72.5812,72.3671,72.4136,34351.0
2016-07-28 15:25:00,77.75,77.87,77.7,77.86,70887.0,72.4043,72.5161,72.3577,72.5067,70887.0
2016-07-28 15:30:00,77.86,77.95,77.78,77.86,119100.0,72.5067,72.5906,72.4322,72.5067,119100.0
2016-07-28 15:35:00,77.85,78.01,77.8,77.98,46299.0,72.4974,72.6464,72.4509,72.6185,46299.0
2016-07-28 15:40:00,77.98,77.98,77.9,77.93,49640.0,72.6185,72.6185,72.544,72.5719,49640.0
2016-07-28 15:45:00,77.92,77.98,77.88,77.91,61648.0,72.5626,72.6185,72.5254,72.5533,61648.0
2016-07-28 15:50:00,77.91,77.94,77.88,77.91,73156.0,72.5533,72.5812,72.5254,72.5533,73156.0
2016-07-28 15:55:00,77.91,77.95,77.79,77.89,165535.0,72.5533,72.5906,72.4416,72.5347,165535.0
2016-07-29 09:30:00,76.73,77.29,76.6,76.76,69338.0,71.4544,71.9759,71.3334,71.4824,69338.0
2016-07-29 09:35:00,76.69,77.03,76.69,76.88,41002.0,71.4172,71.7338,71.4172,71.5941,41002.0
2016-07-29 09:40:00,76.81,76.84,76.37,76.49,38914.0,71.5289,71.5569,71.1192,71.2309,38914.0
2016-07-29 09:45:00,76.47,76.51,76.14,76.16,53950.0,71.2123,71.2496,70.905,70.9236,53950.0
2016-07-29 09:50:00,76.13,76.25,76.0,76.1,54053.0,70.8957,71.0074,70.7746,70.8677,54053.0
2016-07-29 09:55:00,76.12,76.24,75.96,76.23,74636.0,70.8864,70.9981,70.7374,70.9888,74636.0
2016-07-29 10:00:00,76.23,76.47,76.16,76.19,63956.0,70.9888,71.2123,70.9236,70.9516,63956.0
2016-07-29 10:05:00,76.2,76.31,76.05,76.18,45943.0,70.9609,71.0633,70.8212,70.9422,45943.0
2016-07-29 10:10:00,76.17,76.17,75.95,76.14,43396.0,70.9329,70.9329,70.7281,70.905,43396.0
2016-07-29 10:15:00,76.11,76.11,75.95,75.95,37349.0,70.8771,70.8771,70.7281,70.7281,37349.0
2016-07-29 10:20:00,75.97,76.15,75.97,76.07,27282.0,70.7467,70.9143,70.7467,70.8398,27282.0
2016-07-29 10:25:00,76.08,76.17,76.02,76.07,43102.0,70.8491,70.9329,70.7932,70.8398,43102.0
2016-07-29 10:30:00,76.05,76.08,76.01,76.02,32108.0,70.8212,70.8491,70.7839,70.7932,32108.0
2016-07-29 10:35:00,76.02,76.22,76.02,76.13,37529.0,70.7932,70.9795,70.7932,70.8957,37529.0
2016-07-29 10:40:00,76.14,76.23,76.04,76.23,20899.0,70.905,70.9888,70.8119,70.9888,20899.0
2016-07-29 10:45:00,76.24,76.48,76.24,76.47,32093.0,70.9981,71.2216,70.9981,71.2123,32093.0
2016-07-29 10:50:00,76.48,76.53,76.4,76.5,23870.0,71.2216,71.2682,71.1471,71.2402,23870.0
2016-07-29 10:55:00,76.5,76.52,76.46,76.48,40411.0,71.2402,71.2589,71.203,71.2216,40411.0
2016-07-29 11:00:00,76.49,76.54,76.43,76.51,22824.0,71.2309,71.2775,71.1751,71.2496,22824.0
2016-07-29 11:05:00,76.51,76.57,76.46,76.5,20346.0,71.2496,71.3054,71.203,71.2402,20346.0
2016-07-29 11:10:00,76.5,76.62,76.5,76.55,21776.0,71.2402,71.352,71.2402,71.2868,21776.0
2016-07-29 11:15:00,76.55,76.73,76.55,76.71,42972.0,71.2868,71.4544,71.2868,71.4358,42972.0
2016-07-29 11:20:00,76.71,76.82,76.69,76.8,16405.0,71.4358,71.5382,71.4172,71.5196,16405.0
2016-07-29 11:25:00,76.8,77.03,76.79,77.0,36367.0,71.5196,71.7338,71.5103,71.7059,36367.0
2016-07-29 11:30:00,76.99,77.03,76.86,76.92,22200.0,71.6966,71.7338,71.5755,71.6314,22200.0
2016-07-29 11:35:00,76.92,77.4,76.91,77.4,51284.0,71.6314,72.0784,71.6221,72.0784,51284.0
2016-07-29 11:40:00,77.4,77.4,77.25,77.33,36502.0,72.0784,72.0784,71.9387,72.0132,36502.0
2016-07-29 11:45:00,77.33,77.49,77.2,77.49,41611.0,72.0132,72.1622,71.8921,72.1622,41611.0
2016-07-29 11:50:00,77.49,77.78,77.49,77.78,42914.0,72.1622,72.4322,72.1622,72.4322,42914.0
2016-07-29 11:55:00,77.78,77.86,77.67,77.78,42954.0,72.4322,72.5067,72.3298,72.4322,42954.0
2016-07-29 12:00:00,77.76,77.77,77.61,77.68,58444.0,72.4136,72.4229,72.2739,72.3391,58444.0
2016-07-29 12:05:00,77.68,77.75,77.53,77.73,41243.0,72.3391,72.4043,72.1994,72.3857,41243.0
2016-07-29 12:10:00,77.73,77.74,77.63,77.66,16442.0,72.3857,72.395,72.2926,72.3205,16442.0
2016-07-29 12:15:00,77.66,77.71,77.62,77.64,21859.0,72.3205,72.3671,72.2832,72.3019,21859.0
2016-07-29 12:20:00,77.63,77.63,77.53,77.54,10273.0,72.2926,72.2926,72.1994,72.2087,10273.0
2016-07-29 12:25:00,77.53,77.59,77.46,77.46,23229.0,72.1994,72.2553,72.1342,72.1342,23229.0
2016-07-29 12:30:00,77.46,77.53,77.42,77.53,30994.0,72.1342,72.1994,72.097,72.1994,30994.0
2016-07-29 12:35:00,77.52,77.53,77.39,77.4,22227.0,72.1901,72.1994,72.0691,72.0784,22227.0
2016-07-29 12:40:00,77.39,77.39,77.25,77.26,14051.0,72.0691,72.0691,71.9387,71.948,14051.0
2016-07-29 12:45:00,77.24,77.24,77.15,77.19,16036.0,71.9294,71.9294,71.8456,71.8828,16036.0
2016-07-29 12:50:00,77.19,77.32,77.15,77.3,15080.0,71.8828,72.0039,71.8456,71.9852,15080.0
2016-07-29 12:55:00,77.32,77.32,77.22,77.23,13908.0,72.0039,72.0039,71.9107,71.9201,13908.0
2016-07-29 13:00:00,77.23,77.28,77.19,77.26,16600.0,71.9201,71.9666,71.8828,71.948,16600.0
2016-07-29 13:05:00,77.25,77.28,77.22,77.27,10795.0,71.9387,71.9666,71.9107,71.9573,10795.0
2016-07-29 13:10:00,77.28,77.37,77.27,77.37,20856.0,71.9666,72.0504,71.9573,72.0504,20856.0
2016-07-29 13:15:00,77.35,77.35,77.16,77.16,13233.0,72.0318,72.0318,71.8549,71.8549,13233.0
2016-07-29 13:20:00,77.14,77.25,77.13,77.23,22182.0,71.8362,71.9387,71.8269,71.9201,22182.0
2016-07-29 13:25:00,77.23,77.24,77.13,77.14,11550.0,71.9201,71.9294,71.8269,71.8362,11550.0
2016-07-29 13:30:00,77.13,77.37,77.12,77.37,20657.0,71.8269,72.0504,71.8176,72.0504,20657.0
2016-07-29 13:35:00,77.37,77.37,77.23,77.33,24610.0,72.0504,72.0504,71.9201,72.0132,24610.0
2016-07-29 13:40:00,77.34,77.42,77.3,77.36,28279.0,72.0225,72.097,71.9852,72.0411,28279.0
2016-07-29 13:45:00,77.36,77.37,77.3,77.3,15160.0,72.0411,72.0504,71.9852,71.9852,15160.0
2016-07-29 13:50:00,77.31,77.33,77.21,77.26,25167.0,71.9946,72.0132,71.9014,71.948,25167.0
2016-07-29 13:55:00,77.27,77.35,77.25,77.28,28065.0,71.9573,72.0318,71.9387,71.9666,28065.0
2016-07-29 14:00:00,77.27,77.3,77.14,77.14,24595.0,71.9573,71.9852,71.8362,71.8362,24595.0
2016-07-29 14:05:00,77.14,77.22,77.08,77.09,17095.0,71.8362,71.9107,71.7804,71.7897,17095.0
2016-07-29 14:10:00,77.08,77.18,77.03,77.18,23998.0,71.7804,71.8735,71.7338,71.8735,23998.0
2016-07-29 14:15:00,77.18,77.27,77.14,77.17,34815.0,71.8735,71.9573,71.8362,71.8642,34815.0
2016-07-29 14:20:00,77.17,77.21,77.08,77.1,68455.0,71.8642,71.9014,71.7804,71.799,68455.0
2016-07-29 14:25:00,77.09,77.33,77.07,77.29,86776.0,71.7897,72.0132,71.7711,71.9759,86776.0
2016-07-29 14:30:00,77.28,77.34,77.19,77.19,23278.0,71.9666,72.0225,71.8828,71.8828,23278.0
2016-07-29 14:35:00,77.19,77.2,77.01,77.03,18572.0,71.8828,71.8921,71.7152,71.7338,18572.0
2016-07-29 14:40:00,77.05,77.06,76.98,77.0,26742.0,71.7524,71.7617,71.6872,71.7059,26742.0
2016-07-29 14:45:00,77.0,77.01,76.85,76.91,38060.0,71.7059,71.7152,71.5662,71.6221,38060.0
2016-07-29 14:50:00,76.91,77.0,76.88,76.95,57652.0,71.6221,71.7059,71.5941,71.6593,57652.0
2016-07-29 14:55:00,76.95,76.99,76.86,76.87,41545.0,71.6593,71.6966,71.5755,71.5848,41545.0
2016-07-29 15:00:00,76.88,76.95,76.88,76.94,45749.0,71.5941,71.6593,71.5941,71.65,45749.0
2016-07-29 15:05:00,76.94,76.94,76.69,76.7,54107.0,71.65,71.65,71.4172,71.4265,54107.0
2016-07-29 15:10:00,76.69,76.79,76.65,76.73,64819.0,71.4172,71.5103,71.3799,71.4544,64819.0
2016-07-29 15:15:00,76.73,76.76,76.68,76.69,44811.0,71.4544,71.4824,71.4079,71.4172,44811.0
2016-07-29 15:20:00,76.7,76.72,76.69,76.71,65737.0,71.4265,71.4451,71.4172,71.4358,65737.0
2016-07-29 15:25:00,76.71,76.94,76.7,76.94,88604.0,71.4358,71.65,71.4265,71.65,88604.0
2016-07-29 15:30:00,76.95,77.14,76.95,76.99,102786.0,71.6593,71.8362,71.6593,71.6966,102786.0
2016-07-29 15:35:00,76.98,77.04,76.98,77.0,51393.0,71.6872,71.7431,71.6872,71.7059,51393.0
2016-07-29 15:40:00,77.0,77.23,77.0,77.22,52937.0,71.7059,71.9201,71.7059,71.9107,52937.0
2016-07-29 15:45:00,77.22,77.27,77.14,77.14,58120.0,71.9107,71.9573,71.8362,71.8362,58120.0
2016-07-29 15:50:00,77.14,77.18,77.08,77.09,48781.0,71.8362,71.8735,71.7804,71.7897,48781.0
2016-07-29 15:55:00,77.08,77.19,77.06,77.12,138762.0,71.7804,71.8828,71.7617,71.8176,138762.0
2016-08-01 09:30:00,77.0,77.75,77.0,77.7,44388.0,71.7059,72.4043,71.7059,72.3577,44388.0
2016-08-01 09:35:00,77.67,77.67,77.13,77.19,15057.0,72.3298,72.3298,71.8269,71.8828,15057.0
2016-08-01 09:40:00,77.15,77.15,77.0,77.0,27821.0,71.8456,71.8456,71.7059,71.7059,27821.0
2016-08-01 09:45:00,76.99,77.04,76.94,76.97,73128.0,71.6966,71.7431,71.65,71.6779,73128.0
2016-08-01 09:50:00,76.98,77.05,76.91,76.91,24272.0,71.6872,71.7524,71.6221,71.6221,24272.0
2016-08-01 09:55:00,76.92,76.95,76.89,76.89,12708.0,71.6314,71.6593,71.6034,71.6034,12708.0
2016-08-01 10:00:00,76.88,77.01,76.84,76.93,53119.0,71.5941,71.7152,71.5569,71.6407,53119.0
2016-08-01 10:05:00,76.93,77.16,76.91,77.16,27255.0,71.6407,71.8549,71.6221,71.8549,27255.0
2016-08-01 10:10:00,77.16,77.29,77.15,77.16,12465.0,71.8549,71.9759,71.8456,71.8549,12465.0
2016-08-01 10:15:00,77.15,77.16,77.07,77.1,33328.0,71.8456,71.8549,71.7711,71.799,33328.0
2016-08-01 10:20:00,77.11,77.15,77.0,77.04,26111.0,71.8083,71.8456,71.7059,71.7431,26111.0
2016-08-01 10:25:00,77.03,77.17,77.02,77.02,25217.0,71.7338,71.8642,71.7245,71.7245,25217.0
2016-08-01 10:30:00,77.03,77.04,76.95,76.95,9640.0,71.7338,71.7431,71.6593,71.6593,9640.0
2016-08-01 10:35:00,76.93,76.93,76.79,76.79,13873.0,71.6407,71.6407,71.5103,71.5103,13873.0
2016-08-01 10:40:00,76.79,76.81,76.72,76.72,20798.0,71.5103,71.5289,71.4451,71.4451,20798.0
2016-08-01 10:45:00,76.72,76.72,76.61,76.62,19812.0,71.4451,71.4451,71.3427,71.352,19812.0
2016-08-01 10:50:00,76.63,76.64,76.59,76.6,15921.0,71.3613,71.3706,71.3241,71.3334,15921.0
2016-08-01 10:55:00,76.6,76.6,76.51,76.51,29227.0,71.3334,71.3334,71.2496,71.2496,29227.0
2016-08-01 11:00:00,76.5,76.51,76.37,76.49,34820.0,71.2402,71.2496,71.1192,71.2309,34820.0
2016-08-01 11:05:00,76.49,76.54,76.4,76.41,26460.0,71.2309,71.2775,71.1471,71.1564,26460.0
2016-08-01 11:10:00,76.42,76.57,76.41,76.54,30638.0,71.1657,71.3054,71.1564,71.2775,30638.0
2016-08-01 11:15:00,76.54,76.54,76.34,76.4,25207.0,71.2775,71.2775,71.0912,71.1471,25207.0
2016-08-01 11:20:00,76.41,76.41,76.31,76.41,21005.0,71.1564,71.1564,71.0633,71.1564,21005.0
2016-08-01 11:25:00,76.4,76.41,76.31,76.34,26409.0,71.1471,71.1564,71.0633,71.0912,26409.0
2016-08-01 11:30:00,76.34,76.35,76.24,76.33,49309.0,71.0912,71.1006,70.9981,71.0819,49309.0
2016-08-01 11:35:00,76.33,76.33,76.25,76.27,30222.0,71.0819,71.0819,71.0074,71.0261,30222.0
2016-08-01 11:40:00,76.27,76.27,76.2,76.22,24089.0,71.0261,71.0261,70.9609,70.9795,24089.0
2016-08-01 11:45:00,76.22,76.23,76.09,76.1,51823.0,70.9795,70.9888,70.8584,70.8677,51823.0
2016-08-01 11:50:00,76.1,76.17,75.98,76.05,74167.0,70.8677,70.9329,70.756,70.8212,74167.0
2016-08-01 11:55:00,76.04,76.06,75.81,75.88,73163.0,70.8119,70.8305,70.5977,70.6629,73163.0
2016-08-01 12:00:00,75.92,76.03,75.89,75.89,42006.0,70.7001,70.8026,70.6722,70.6722,42006.0
2016-08-01 12:05:00,75.89,75.89,75.72,75.81,77674.0,70.6722,70.6722,70.5139,70.5977,77674.0
2016-08-01 12:10:00,75.81,75.83,75.68,75.68,54461.0,70.5977,70.6163,70.4766,70.4766,54461.0
2016-08-01 12:15:00,75.68,75.68,75.48,75.5,38196.0,70.4766,70.4766,70.2904,70.309,38196.0
2016-08-01 12:20:00,75.49,75.55,75.41,75.51,72902.0,70.2997,70.3556,70.2252,70.3183,72902.0
2016-08-01 12:25:00,75.5,75.5,75.41,75.47,65045.0,70.309,70.309,70.2252,70.2811,65045.0
2016-08-01 12:30:00,75.48,75.59,75.47,75.53,54633.0,70.2904,70.3928,70.2811,70.3369,54633.0
2016-08-01 12:35:00,75.51,75.52,75.44,75.5,38663.0,70.3183,70.3276,70.2531,70.309,38663.0
2016-08-01 12:40:00,75.51,75.57,75.46,75.49,47051.0,70.3183,70.3742,70.2718,70.2997,47051.0
2016-08-01 12:45:00,75.49,75.49,75.42,75.44,22230.0,70.2997,70.2997,70.2345,70.2531,22230.0
2016-08-01 12:50:00,75.44,75.44,75.22,75.22,153258.0,70.2531,70.2531,70.0483,70.0483,153258.0
2016-08-01 12:55:00,75.21,75.25,75.08,75.12,152297.0,70.0389,70.0762,69.9179,69.9551,152297.0
2016-08-01 13:00:00,75.12,75.34,75.1,75.21,67568.0,69.9551,70.16,69.9365,70.0389,67568.0
2016-08-01 13:05:00,75.27,75.28,75.14,75.21,46011.0,70.0948,70.1041,69.9738,70.0389,46011.0
2016-08-01 13:10:00,75.21,75.34,75.21,75.33,33156.0,70.0389,70.16,70.0389,70.1507,33156.0
2016-08-01 13:15:00,75.33,75.48,75.29,75.48,32227.0,70.1507,70.2904,70.1134,70.2904,32227.0
2016-08-01 13:20:00,75.47,75.5,75.38,75.42,43247.0,70.2811,70.309,70.1973,70.2345,43247.0
2016-08-01 13:25:00,75.43,75.53,75.37,75.52,45062.0,70.2438,70.3369,70.1879,70.3276,45062.0
2016-08-01 13:30:00,75.52,75.57,75.47,75.54,31110.0,70.3276,70.3742,70.2811,70.3463,31110.0
2016-08-01 13:35:00,75.54,75.58,75.45,75.47,33301.0,70.3463,70.3835,70.2624,70.2811,33301.0
2016-08-01 13:40:00,75.46,75.52,75.43,75.46,49972.0,70.2718,70.3276,70.2438,70.2718,49972.0
2016-08-01 13:45:00,75.45,75.55,75.43,75.45,66385.0,70.2624,70.3556,70.2438,70.2624,66385.0
2016-08-01 13:50:00,75.45,75.5,75.42,75.45,46201.0,70.2624,70.309,70.2345,70.2624,46201.0
2016-08-01 13:55:00,75.44,75.54,75.43,75.52,37952.0,70.2531,70.3463,70.2438,70.3276,37952.0
2016-08-01 14:00:00,75.54,75.59,75.53,75.56,41590.0,70.3463,70.3928,70.3369,70.3649,41590.0
2016-08-01 14:05:00,75.55,75.72,75.54,75.72,38944.0,70.3556,70.5139,70.3463,70.5139,38944.0
2016-08-01 14:10:00,75.72,75.75,75.58,75.67,33292.0,70.5139,70.5418,70.3835,70.4673,33292.0
2016-08-01 14:15:00,75.67,75.75,75.66,75.71,29888.0,70.4673,70.5418,70.458,70.5046,29888.0
2016-08-01 14:20:00,75.7,75.8,75.66,75.8,21289.0,70.4952,70.5884,70.458,70.5884,21289.0
2016-08-01 14:25:00,75.8,75.93,75.78,75.78,25800.0,70.5884,70.7094,70.5697,70.5697,25800.0
2016-08-01 14:30:00,75.77,75.9,75.75,75.87,30258.0,70.5604,70.6815,70.5418,70.6536,30258.0
2016-08-01 14:35:00,75.85,75.95,75.83,75.83,40817.0,70.6349,70.7281,70.6163,70.6163,40817.0
2016-08-01 14:40:00,75.82,75.87,75.79,75.85,19853.0,70.607,70.6536,70.5791,70.6349,19853.0
2016-08-01 14:45:00,75.84,75.85,75.8,75.82,15901.0,70.6256,70.6349,70.5884,70.607,15901.0
2016-08-01 14:50:00,75.82,75.83,75.77,75.78,15796.0,70.607,70.6163,70.5604,70.5697,15796.0
2016-08-01 14:55:00,75.78,75.78,75.7,75.74,31865.0,70.5697,70.5697,70.4952,70.5325,31865.0
2016-08-01 15:00:00,75.73,75.76,75.7,75.71,29239.0,70.5232,70.5511,70.4952,70.5046,29239.0
2016-08-01 15:05:00,75.7,75.7,75.62,75.64,33319.0,70.4952,70.4952,70.4207,70.4394,33319.0
2016-08-01 15:10:00,75.62,75.74,75.61,75.68,31293.0,70.4207,70.5325,70.4114,70.4766,31293.0
2016-08-01 15:15:00,75.68,75.7,75.5,75.5,40734.0,70.4766,70.4952,70.309,70.309,40734.0
2016-08-01 15:20:00,75.49,75.56,75.48,75.51,50409.0,70.2997,70.3649,70.2904,70.3183,50409.0
2016-08-01 15:25:00,75.51,75.6,75.5,75.52,34340.0,70.3183,70.4021,70.309,70.3276,34340.0
2016-08-01 15:30:00,75.54,75.6,75.54,75.57,30528.0,70.3463,70.4021,70.3463,70.3742,30528.0
2016-08-01 15:35:00,75.57,75.58,75.51,75.55,50923.0,70.3742,70.3835,70.3183,70.3556,50923.0
2016-08-01 15:40:00,75.54,75.56,75.5,75.55,42879.0,70.3463,70.3649,70.309,70.3556,42879.0
2016-08-01 15:45:00,75.56,75.61,75.46,75.47,47724.0,70.3649,70.4114,70.2718,70.2811,47724.0
2016-08-01 15:50:00,75.46,75.49,75.43,75.47,67517.0,70.2718,70.2997,70.2438,70.2811,67517.0
2016-08-01 15:55:00,75.47,75.54,75.4,75.52,110759.0,70.2811,70.3463,70.2159,70.3276,110759.0
2016-08-02 09:30:00,75.45,76.0,75.26,75.83,58227.0,70.2624,70.7746,70.0855,70.6163,58227.0
2016-08-02 09:35:00,75.79,76.08,75.73,75.87,42173.0,70.5791,70.8491,70.5232,70.6536,42173.0
2016-08-02 09:40:00,75.89,75.97,75.79,75.83,39399.0,70.6722,70.7467,70.5791,70.6163,39399.0
2016-08-02 09:45:00,75.81,75.81,75.44,75.65,171878.0,70.5977,70.5977,70.2531,70.4487,171878.0
2016-08-02 09:50:00,75.65,75.96,75.61,75.9,50962.0,70.4487,70.7374,70.4114,70.6815,50962.0
2016-08-02 09:55:00,75.9,76.05,75.9,75.95,34394.0,70.6815,70.8212,70.6815,70.7281,34394.0
2016-08-02 10:00:00,75.94,76.06,75.9,76.01,27459.0,70.7187,70.8305,70.6815,70.7839,27459.0
2016-08-02 10:05:00,76.02,76.08,75.73,75.73,12828.0,70.7932,70.8491,70.5232,70.5232,12828.0
2016-08-02 10:10:00,75.75,75.75,75.55,75.64,23892.0,70.5418,70.5418,70.3556,70.4394,23892.0
2016-08-02 10:15:00,75.64,75.64,75.34,75.46,33834.0,70.4394,70.4394,70.16,70.2718,33834.0
2016-08-02 10:20:00,75.42,75.6,75.34,75.49,32262.0,70.2345,70.4021,70.16,70.2997,32262.0
2016-08-02 10:25:00,75.5,75.61,75.47,75.61,32093.0,70.309,70.4114,70.2811,70.4114,32093.0
2016-08-02 10:30:00,75.62,75.63,75.45,75.45,25825.0,70.4207,70.4301,70.2624,70.2624,25825.0
2016-08-02 10:35:00,75.47,75.49,75.36,75.38,31982.0,70.2811,70.2997,70.1786,70.1973,31982.0
2016-08-02 10:40:00,75.38,75.38,75.16,75.2,26415.0,70.1973,70.1973,69.9924,70.0296,26415.0
2016-08-02 10:45:00,75.2,75.24,75.17,75.19,23772.0,70.0296,70.0669,70.0017,70.0203,23772.0
2016-08-02 10:50:00,75.19,75.21,75.12,75.19,54134.0,70.0203,70.0389,69.9551,70.0203,54134.0
2016-08-02 10:55:00,75.18,75.21,75.1,75.15,42385.0,70.011,70.0389,69.9365,69.9831,42385.0
2016-08-02 11:00:00,75.15,75.2,75.07,75.11,58310.0,69.9831,70.0296,69.9086,69.9458,58310.0
2016-08-02 11:05:00,75.11,75.14,75.04,75.09,41339.0,69.9458,69.9738,69.8806,69.9272,41339.0
2016-08-02 11:10:00,75.09,75.14,75.04,75.04,25977.0,69.9272,69.9738,69.8806,69.8806,25977.0
2016-08-02 11:15:00,75.06,75.06,75.02,75.03,20053.0,69.8993,69.8993,69.862,69.8713,20053.0
2016-08-02 11:20:00,75.03,75.2,75.02,75.17,42544.0,69.8713,70.0296,69.862,70.0017,42544.0
2016-08-02 11:25:00,75.17,75.19,75.0,75.05,48706.0,70.0017,70.0203,69.8434,69.8899,48706.0
2016-08-02 11:30:00,75.05,75.1,75.01,75.05,30888.0,69.8899,69.9365,69.8527,69.8899,30888.0
2016-08-02 11:35:00,75.05,75.06,74.96,74.97,24256.0,69.8899,69.8993,69.8061,69.8154,24256.0
2016-08-02 11:40:00,74.97,75.08,74.97,74.99,47146.0,69.8154,69.9179,69.8154,69.8341,47146.0
2016-08-02 11:45:00,75.0,75.05,74.94,75.03,49652.0,69.8434,69.8899,69.7875,69.8713,49652.0
2016-08-02 11:50:00,75.03,75.06,74.98,74.99,23711.0,69.8713,69.8993,69.8248,69.8341,23711.0
2016-08-02 11:55:00,74.99,75.01,74.86,74.86,36731.0,69.8341,69.8527,69.713,69.713,36731.0
2016-08-02 12:00:00,74.89,74.93,74.85,74.9,26048.0,69.7409,69.7782,69.7037,69.7503,26048.0
2016-08-02 12:05:00,74.9,74.9,74.75,74.88,20213.0,69.7503,69.7503,69.6106,69.7316,20213.0
2016-08-02 12:10:00,74.87,74.97,74.85,74.97,42775.0,69.7223,69.8154,69.7037,69.8154,42775.0
2016-08-02 12:15:00,74.98,75.0,74.93,74.93,19659.0,69.8248,69.8434,69.7782,69.7782,19659.0
2016-08-02 12:20:00,74.92,74.99,74.87,74.98,12858.0,69.7689,69.8341,69.7223,69.8248,12858.0
2016-08-02 12:25:00,74.97,74.99,74.94,74.98,13117.0,69.8154,69.8341,69.7875,69.8248,13117.0
2016-08-02 12:30:00,74.98,75.12,74.97,75.1,22907.0,69.8248,69.9551,69.8154,69.9365,22907.0
2016-08-02 12:35:00,75.11,75.12,74.92,74.95,13336.0,69.9458,69.9551,69.7689,69.7968,13336.0
2016-08-02 12:40:00,74.95,75.11,74.94,75.11,13705.0,69.7968,69.9458,69.7875,69.9458,13705.0
2016-08-02 12:45:00,75.1,75.11,75.0,75.03,13558.0,69.9365,69.9458,69.8434,69.8713,13558.0
2016-08-02 12:50:00,75.01,75.01,74.95,74.99,14208.0,69.8527,69.8527,69.7968,69.8341,14208.0
2016-08-02 12:55:00,74.97,74.97,74.77,74.82,21579.0,69.8154,69.8154,69.6292,69.6758,21579.0
2016-08-02 13:00:00,74.84,74.89,74.83,74.84,21315.0,69.6944,69.7409,69.6851,69.6944,21315.0
2016-08-02 13:05:00,74.83,74.86,74.74,74.78,23376.0,69.6851,69.713,69.6013,69.6385,23376.0
2016-08-02 13:10:00,74.77,74.81,74.76,74.8,16229.0,69.6292,69.6664,69.6199,69.6571,16229.0
2016-08-02 13:15:00,74.8,74.86,74.79,74.84,27173.0,69.6571,69.713,69.6478,69.6944,27173.0
2016-08-02 13:20:00,74.85,74.91,74.82,74.88,18856.0,69.7037,69.7596,69.6758,69.7316,18856.0
2016-08-02 13:25:00,74.88,74.91,74.85,74.9,22175.0,69.7316,69.7596,69.7037,69.7503,22175.0
2016-08-02 13:30:00,74.89,74.95,74.89,74.89,19265.0,69.7409,69.7968,69.7409,69.7409,19265.0
2016-08-02 13:35:00,74.9,74.91,74.8,74.81,23730.0,69.7503,69.7596,69.6571,69.6664,23730.0
2016-08-02 13:40:00,74.81,74.82,74.76,74.76,22019.0,69.6664,69.6758,69.6199,69.6199,22019.0
2016-08-02 13:45:00,74.75,74.75,74.69,74.73,27194.0,69.6106,69.6106,69.5547,69.5919,27194.0
2016-08-02 13:50:00,74.72,74.77,74.64,74.76,35983.0,69.5826,69.6292,69.5081,69.6199,35983.0
2016-08-02 13:55:00,74.75,74.81,74.75,74.77,23020.0,69.6106,69.6664,69.6106,69.6292,23020.0
2016-08-02 14:00:00,74.77,74.81,74.76,74.8,24613.0,69.6292,69.6664,69.6199,69.6571,24613.0
2016-08-02 14:05:00,74.8,74.86,74.78,74.86,24549.0,69.6571,69.713,69.6385,69.713,24549.0
2016-08-02 14:10:00,74.86,74.87,74.82,74.85,24336.0,69.713,69.7223,69.6758,69.7037,24336.0
2016-08-02 14:15:00,74.85,74.96,74.84,74.88,34446.0,69.7037,69.8061,69.6944,69.7316,34446.0
2016-08-02 14:20:00,74.88,74.91,74.84,74.91,22268.0,69.7316,69.7596,69.6944,69.7596,22268.0
2016-08-02 14:25:00,74.91,74.98,74.9,74.98,26918.0,69.7596,69.8248,69.7503,69.8248,26918.0
2016-08-02 14:30:00,74.98,74.98,74.93,74.95,18950.0,69.8248,69.8248,69.7782,69.7968,18950.0
2016-08-02 14:35:00,74.94,74.95,74.84,74.84,32953.0,69.7875,69.7968,69.6944,69.6944,32953.0
2016-08-02 14:40:00,74.85,75.04,74.84,75.03,48941.0,69.7037,69.8806,69.6944,69.8713,48941.0
2016-08-02 14:45:00,75.02,75.02,74.96,74.97,24559.0,69.862,69.862,69.8061,69.8154,24559.0
2016-08-02 14:50:00,74.95,74.97,74.85,74.94,42586.0,69.7968,69.8154,69.7037,69.7875,42586.0
2016-08-02 14:55:00,74.94,74.99,74.91,74.97,32829.0,69.7875,69.8341,69.7596,69.8154,32829.0
2016-08-02 15:00:00,74.98,75.05,74.97,75.02,23373.0,69.8248,69.8899,69.8154,69.862,23373.0
2016-08-02 15:05:00,75.02,75.09,74.97,75.08,55067.0,69.862,69.9272,69.8154,69.9179,55067.0
2016-08-02 15:10:00,75.09,75.09,75.0,75.05,28417.0,69.9272,69.9272,69.8434,69.8899,28417.0
2016-08-02 15:15:00,75.04,75.1,75.0,75.06,26001.0,69.8806,69.9365,69.8434,69.8993,26001.0
2016-08-02 15:20:00,75.06,75.07,74.95,74.97,109136.0,69.8993,69.9086,69.7968,69.8154,109136.0
2016-08-02 15:25:00,74.96,75.03,74.95,74.96,60206.0,69.8061,69.8713,69.7968,69.8061,60206.0
2016-08-02 15:30:00,74.96,75.01,74.92,75.0,67998.0,69.8061,69.8527,69.7689,69.8434,67998.0
2016-08-02 15:35:00,75.0,75.01,74.97,74.97,63794.0,69.8434,69.8527,69.8154,69.8154,63794.0
2016-08-02 15:40:00,74.98,74.99,74.88,74.96,90491.0,69.8248,69.8341,69.7316,69.8061,90491.0
2016-08-02 15:45:00,74.95,74.98,74.89,74.92,94668.0,69.7968,69.8248,69.7409,69.7689,94668.0
2016-08-02 15:50:00,74.91,74.97,74.87,74.95,143555.0,69.7596,69.8154,69.7223,69.7968,143555.0
2016-08-02 15:55:00,74.95,75.07,74.95,75.05,278662.0,69.7968,69.9086,69.7968,69.8899,278662.0
2016-08-03 09:30:00,74.25,74.5,74.11,74.33,146579.0,69.1449,69.3778,69.0146,69.2194,146579.0
2016-08-03 09:35:00,74.3,74.48,74.2,74.3,66069.0,69.1915,69.3591,69.0984,69.1915,66069.0
2016-08-03 09:40:00,74.3,74.65,74.27,74.58,57144.0,69.1915,69.5174,69.1636,69.4523,57144.0
2016-08-03 09:45:00,74.6,74.8,74.55,74.78,61431.0,69.4709,69.6571,69.4243,69.6385,61431.0
2016-08-03 09:50:00,74.77,74.89,74.72,74.82,50009.0,69.6292,69.7409,69.5826,69.6758,50009.0
2016-08-03 09:55:00,74.8,74.83,74.57,74.6,33226.0,69.6571,69.6851,69.4429,69.4709,33226.0
2016-08-03 10:00:00,74.6,74.67,74.48,74.64,41992.0,69.4709,69.5361,69.3591,69.5081,41992.0
2016-08-03 10:05:00,74.64,74.87,74.64,74.72,30350.0,69.5081,69.7223,69.5081,69.5826,30350.0
2016-08-03 10:10:00,74.71,74.73,74.63,74.7,65958.0,69.5733,69.5919,69.4988,69.564,65958.0
2016-08-03 10:15:00,74.7,74.9,74.7,74.77,51336.0,69.564,69.7503,69.564,69.6292,51336.0
2016-08-03 10:20:00,74.77,74.8,74.74,74.78,39914.0,69.6292,69.6571,69.6013,69.6385,39914.0
2016-08-03 10:25:00,74.78,74.88,74.73,74.83,37845.0,69.6385,69.7316,69.5919,69.6851,37845.0
2016-08-03 10:30:00,74.83,74.86,74.75,74.77,51556.0,69.6851,69.713,69.6106,69.6292,51556.0
2016-08-03 10:35:00,74.76,74.79,74.72,74.77,27739.0,69.6199,69.6478,69.5826,69.6292,27739.0
2016-08-03 10:40:00,74.78,74.85,74.74,74.83,59806.0,69.6385,69.7037,69.6013,69.6851,59806.0
2016-08-03 10:45:00,74.82,74.86,74.78,74.82,56790.0,69.6758,69.713,69.6385,69.6758,56790.0
2016-08-03 10:50:00,74.83,74.87,74.73,74.81,29060.0,69.6851,69.7223,69.5919,69.6664,29060.0
2016-08-03 10:55:00,74.81,74.91,74.81,74.86,17674.0,69.6664,69.7596,69.6664,69.713,17674.0
2016-08-03 11:00:00,74.86,74.88,74.75,74.75,14810.0,69.713,69.7316,69.6106,69.6106,14810.0
2016-08-03 11:05:00,74.75,74.83,74.74,74.82,23312.0,69.6106,69.6851,69.6013,69.6758,23312.0
2016-08-03 11:10:00,74.81,74.96,74.78,74.95,24355.0,69.6664,69.8061,69.6385,69.7968,24355.0
2016-08-03 11:15:00,74.96,74.96,74.87,74.9,18756.0,69.8061,69.8061,69.7223,69.7503,18756.0
2016-08-03 11:20:00,74.9,75.02,74.89,75.01,20995.0,69.7503,69.862,69.7409,69.8527,20995.0
2016-08-03 11:25:00,75.01,75.02,74.99,75.0,24978.0,69.8527,69.862,69.8341,69.8434,24978.0
2016-08-03 11:30:00,75.0,75.01,74.9,74.95,42889.0,69.8434,69.8527,69.7503,69.7968,42889.0
2016-08-03 11:35:00,74.93,74.99,74.88,74.96,21013.0,69.7782,69.8341,69.7316,69.8061,21013.0
2016-08-03 11:40:00,74.96,75.04,74.93,75.0,30921.0,69.8061,69.8806,69.7782,69.8434,30921.0
2016-08-03 11:45:00,75.01,75.13,75.0,75.04,16184.0,69.8527,69.9644,69.8434,69.8806,16184.0
2016-08-03 11:50:00,75.04,75.21,75.04,75.21,14101.0,69.8806,70.0389,69.8806,70.0389,14101.0
2016-08-03 11:55:00,75.2,75.2,75.09,75.13,13901.0,70.0296,70.0296,69.9272,69.9644,13901.0
2016-08-03 12:00:00,75.15,75.18,75.13,75.18,13599.0,69.9831,70.011,69.9644,70.011,13599.0
2016-08-03 12:05:00,75.19,75.2,75.12,75.2,10760.0,70.0203,70.0296,69.9551,70.0296,10760.0
2016-08-03 12:10:00,75.19,75.29,75.14,75.27,31931.0,70.0203,70.1134,69.9738,70.0948,31931.0
2016-08-03 12:15:00,75.27,75.43,75.27,75.43,26934.0,70.0948,70.2438,70.0948,70.2438,26934.0
2016-08-03 12:20:00,75.43,75.47,75.35,75.42,15153.0,70.2438,70.2811,70.1693,70.2345,15153.0
2016-08-03 12:25:00,75.43,75.47,75.31,75.42,22973.0,70.2438,70.2811,70.1321,70.2345,22973.0
2016-08-03 12:30:00,75.41,75.48,75.36,75.47,24550.0,70.2252,70.2904,70.1786,70.2811,24550.0
2016-08-03 12:35:00,75.48,75.59,75.43,75.57,52851.0,70.2904,70.3928,70.2438,70.3742,52851.0
2016-08-03 12:40:00,75.59,75.71,75.55,75.65,29903.0,70.3928,70.5046,70.3556,70.4487,29903.0
2016-08-03 12:45:00,75.65,75.66,75.58,75.6,14208.0,70.4487,70.458,70.3835,70.4021,14208.0
2016-08-03 12:50:00,75.59,75.65,75.57,75.61,10879.0,70.3928,70.4487,70.3742,70.4114,10879.0
2016-08-03 12:55:00,75.61,75.66,75.53,75.56,20895.0,70.4114,70.458,70.3369,70.3649,20895.0
2016-08-03 13:00:00,75.55,75.57,75.52,75.52,14690.0,70.3556,70.3742,70.3276,70.3276,14690.0
2016-08-03 13:05:00,75.52,75.66,75.52,75.62,16750.0,70.3276,70.458,70.3276,70.4207,16750.0
2016-08-03 13:10:00,75.63,75.8,75.63,75.72,22486.0,70.4301,70.5884,70.4301,70.5139,22486.0
2016-08-03 13:15:00,75.74,75.8,75.7,75.76,13694.0,70.5325,70.5884,70.4952,70.5511,13694.0
2016-08-03 13:20:00,75.75,75.79,75.74,75.77,16841.0,70.5418,70.5791,70.5325,70.5604,16841.0
2016-08-03 13:25:00,75.77,75.8,75.74,75.75,18301.0,70.5604,70.5884,70.5325,70.5418,18301.0
2016-08-03 13:30:00,75.75,75.83,75.72,75.8,21464.0,70.5418,70.6163,70.5139,70.5884,21464.0
2016-08-03 13:35:00,75.8,75.81,75.73,75.81,20300.0,70.5884,70.5977,70.5232,70.5977,20300.0
2016-08-03 13:40:00,75.81,75.94,75.81,75.86,19056.0,70.5977,70.7187,70.5977,70.6442,19056.0
2016-08-03 13:45:00,75.86,75.87,75.8,75.87,13700.0,70.6442,70.6536,70.5884,70.6536,13700.0
2016-08-03 13:50:00,75.86,75.86,75.67,75.69,18539.0,70.6442,70.6442,70.4673,70.4859,18539.0
2016-08-03 13:55:00,75.68,75.7,75.62,75.67,13582.0,70.4766,70.4952,70.4207,70.4673,13582.0
2016-08-03 14:00:00,75.65,75.65,75.59,75.6,17664.0,70.4487,70.4487,70.3928,70.4021,17664.0
2016-08-03 14:05:00,75.6,75.67,75.58,75.66,23621.0,70.4021,70.4673,70.3835,70.458,23621.0
2016-08-03 14:10:00,75.65,75.65,75.6,75.62,22394.0,70.4487,70.4487,70.4021,70.4207,22394.0
2016-08-03 14:15:00,75.62,75.66,75.58,75.62,25717.0,70.4207,70.458,70.3835,70.4207,25717.0
2016-08-03 14:20:00,75.61,75.64,75.51,75.53,33291.0,70.4114,70.4394,70.3183,70.3369,33291.0
2016-08-03 14:25:00,75.53,75.59,75.49,75.54,28583.0,70.3369,70.3928,70.2997,70.3463,28583.0
2016-08-03 14:30:00,75.53,75.58,75.51,75.57,37205.0,70.3369,70.3835,70.3183,70.3742,37205.0
2016-08-03 14:35:00,75.58,75.59,75.54,75.55,35976.0,70.3835,70.3928,70.3463,70.3556,35976.0
2016-08-03 14:40:00,75.55,75.58,75.53,75.53,16138.0,70.3556,70.3835,70.3369,70.3369,16138.0
2016-08-03 14:45:00,75.53,75.55,75.49,75.51,30344.0,70.3369,70.3556,70.2997,70.3183,30344.0
2016-08-03 14:50:00,75.51,75.63,75.49,75.56,69528.0,70.3183,70.4301,70.2997,70.3649,69528.0
2016-08-03 14:55:00,75.56,75.64,75.56,75.6,16489.0,70.3649,70.4394,70.3649,70.4021,16489.0
2016-08-03 15:00:00,75.59,75.63,75.57,75.6,29269.0,70.3928,70.4301,70.3742,70.4021,29269.0
2016-08-03 15:05:00,75.59,75.64,75.59,75.63,17809.0,70.3928,70.4394,70.3928,70.4301,17809.0
2016-08-03 15:10:00,75.62,75.62,75.58,75.59,15623.0,70.4207,70.4207,70.3835,70.3928,15623.0
2016-08-03 15:15:00,75.6,75.67,75.59,75.64,17908.0,70.4021,70.4673,70.3928,70.4394,17908.0
2016-08-03 15:20:00,75.65,75.75,75.62,75.75,33698.0,70.4487,70.5418,70.4207,70.5418,33698.0
2016-08-03 15:25:00,75.75,75.78,75.74,75.77,21373.0,70.5418,70.5697,70.5325,70.5604,21373.0
2016-08-03 15:30:00,75.76,75.77,75.72,75.72,43124.0,70.5511,70.5604,70.5139,70.5139,43124.0
2016-08-03 15:35:00,75.73,75.73,75.65,75.67,44322.0,70.5232,70.5232,70.4487,70.4673,44322.0
2016-08-03 15:40:00,75.67,75.68,75.64,75.64,46836.0,70.4673,70.4766,70.4394,70.4394,46836.0
2016-08-03 15:45:00,75.64,75.77,75.63,75.77,42403.0,70.4394,70.5604,70.4301,70.5604,42403.0
2016-08-03 15:50:00,75.76,75.78,75.71,75.77,72280.0,70.5511,70.5697,70.5046,70.5604,72280.0
2016-08-03 15:55:00,75.76,75.78,75.7,75.72,131758.0,70.5511,70.5697,70.4952,70.5139,131758.0
2016-08-04 09:30:00,75.64,75.69,75.11,75.11,34784.0,70.4394,70.4859,69.9458,69.9458,34784.0
2016-08-04 09:35:00,75.24,75.55,75.24,75.48,14445.0,70.0669,70.3556,70.0669,70.2904,14445.0
2016-08-04 09:40:00,75.54,75.7,75.5,75.63,24712.0,70.3463,70.4952,70.309,70.4301,24712.0
2016-08-04 09:45:00,75.6,75.67,75.54,75.61,15033.0,70.4021,70.4673,70.3463,70.4114,15033.0
2016-08-04 09:50:00,75.6,75.63,75.51,75.58,11242.0,70.4021,70.4301,70.3183,70.3835,11242.0
2016-08-04 09:55:00,75.57,75.57,75.33,75.33,15145.0,70.3742,70.3742,70.1507,70.1507,15145.0
2016-08-04 10:00:00,75.32,75.66,75.32,75.63,17975.0,70.1414,70.458,70.1414,70.4301,17975.0
2016-08-04 10:05:00,75.65,75.66,75.49,75.59,16519.0,70.4487,70.458,70.2997,70.3928,16519.0
2016-08-04 10:10:00,75.58,75.63,75.54,75.54,20868.0,70.3835,70.4301,70.3463,70.3463,20868.0
2016-08-04 10:15:00,75.52,75.6,75.47,75.59,12684.0,70.3276,70.4021,70.2811,70.3928,12684.0
2016-08-04 10:20:00,75.58,75.58,75.46,75.5,9354.0,70.3835,70.3835,70.2718,70.309,9354.0
2016-08-04 10:25:00,75.52,75.59,75.52,75.59,10962.0,70.3276,70.3928,70.3276,70.3928,10962.0
2016-08-04 10:30:00,75.59,75.63,75.58,75.58,14754.0,70.3928,70.4301,70.3835,70.3835,14754.0
2016-08-04 10:35:00,75.57,75.7,75.57,75.6,11316.0,70.3742,70.4952,70.3742,70.4021,11316.0
2016-08-04 10:40:00,75.59,75.69,75.57,75.58,10262.0,70.3928,70.4859,70.3742,70.3835,10262.0
2016-08-04 10:45:00,75.56,75.56,75.31,75.38,20469.0,70.3649,70.3649,70.1321,70.1973,20469.0
2016-08-04 10:50:00,75.38,75.48,75.38,75.46,10812.0,70.1973,70.2904,70.1973,70.2718,10812.0
2016-08-04 10:55:00,75.44,75.46,75.32,75.45,12484.0,70.2531,70.2718,70.1414,70.2624,12484.0
2016-08-04 11:00:00,75.45,75.58,75.43,75.57,26008.0,70.2624,70.3835,70.2438,70.3742,26008.0
2016-08-04 11:05:00,75.57,75.57,75.47,75.49,15266.0,70.3742,70.3742,70.2811,70.2997,15266.0
2016-08-04 11:10:00,75.49,75.51,75.41,75.43,20734.0,70.2997,70.3183,70.2252,70.2438,20734.0
2016-08-04 11:15:00,75.43,75.43,75.3,75.3,23634.0,70.2438,70.2438,70.1228,70.1228,23634.0
2016-08-04 11:20:00,75.31,75.38,75.25,75.27,15430.0,70.1321,70.1973,70.0762,70.0948,15430.0
2016-08-04 11:25:00,75.28,75.43,75.28,75.35,8991.0,70.1041,70.2438,70.1041,70.1693,8991.0
2016-08-04 11:30:00,75.35,75.39,75.3,75.34,16845.0,70.1693,70.2066,70.1228,70.16,16845.0
2016-08-04 11:35:00,75.32,75.33,75.15,75.16,15735.0,70.1414,70.1507,69.9831,69.9924,15735.0
2016-08-04 11:40:00,75.14,75.2,75.14,75.17,11531.0,69.9738,70.0296,69.9738,70.0017,11531.0
2016-08-04 11:45:00,75.17,75.25,75.17,75.19,13707.0,70.0017,70.0762,70.0017,70.0203,13707.0
2016-08-04 11:50:00,75.19,75.23,75.09,75.12,14168.0,70.0203,70.0576,69.9272,69.9551,14168.0
2016-08-04 11:55:00,75.12,75.24,75.11,75.24,10339.0,69.9551,70.0669,69.9458,70.0669,10339.0
2016-08-04 12:00:00,75.24,75.28,75.2,75.2,9310.0,70.0669,70.1041,70.0296,70.0296,9310.0
2016-08-04 12:05:00,75.2,75.3,75.2,75.3,13073.0,70.0296,70.1228,70.0296,70.1228,13073.0
2016-08-04 12:10:00,75.3,75.33,75.29,75.31,6520.0,70.1228,70.1507,70.1134,70.1321,6520.0
2016-08-04 12:15:00,75.3,75.32,75.27,75.27,8415.0,70.1228,70.1414,70.0948,70.0948,8415.0
2016-08-04 12:20:00,75.26,75.34,75.24,75.33,7823.0,70.0855,70.16,70.0669,70.1507,7823.0
2016-08-04 12:25:00,75.34,75.37,75.33,75.34,8133.0,70.16,70.1879,70.1507,70.16,8133.0
2016-08-04 12:30:00,75.35,75.45,75.33,75.43,15261.0,70.1693,70.2624,70.1507,70.2438,15261.0
2016-08-04 12:35:00,75.42,75.42,75.31,75.31,4430.0,70.2345,70.2345,70.1321,70.1321,4430.0
2016-08-04 12:40:00,75.31,75.31,75.29,75.29,5624.0,70.1321,70.1321,70.1134,70.1134,5624.0
2016-08-04 12:45:00,75.3,75.33,75.28,75.33,9937.0,70.1228,70.1507,70.1041,70.1507,9937.0
2016-08-04 12:50:00,75.32,75.33,75.2,75.21,33381.0,70.1414,70.1507,70.0296,70.0389,33381.0
2016-08-04 12:55:00,75.21,75.27,75.2,75.25,15017.0,70.0389,70.0948,70.0296,70.0762,15017.0
2016-08-04 13:00:00,75.24,75.26,75.23,75.23,11556.0,70.0669,70.0855,70.0576,70.0576,11556.0
2016-08-04 13:05:00,75.24,75.36,75.23,75.35,29954.0,70.0669,70.1786,70.0576,70.1693,29954.0
2016-08-04 13:10:00,75.35,75.35,75.3,75.31,18552.0,70.1693,70.1693,70.1228,70.1321,18552.0
2016-08-04 13:15:00,75.32,75.35,75.3,75.34,7009.0,70.1414,70.1693,70.1228,70.16,7009.0
2016-08-04 13:20:00,75.35,75.39,75.34,75.35,14313.0,70.1693,70.2066,70.16,70.1693,14313.0
2016-08-04 13:25:00,75.34,75.34,75.26,75.3,9200.0,70.16,70.16,70.0855,70.1228,9200.0
2016-08-04 13:30:00,75.31,75.32,75.29,75.31,11553.0,70.1321,70.1414,70.1134,70.1321,11553.0
2016-08-04 13:35:00,75.3,75.33,75.29,75.32,9365.0,70.1228,70.1507,70.1134,70.1414,9365.0
2016-08-04 13:40:00,75.32,75.33,75.3,75.3,15061.0,70.1414,70.1507,70.1228,70.1228,15061.0
2016-08-04 13:45:00,75.31,75.32,75.28,75.3,11128.0,70.1321,70.1414,70.1041,70.1228,11128.0
2016-08-04 13:50:00,75.3,75.3,75.26,75.28,8955.0,70.1228,70.1228,70.0855,70.1041,8955.0
2016-08-04 13:55:00,75.28,75.28,75.23,75.23,11377.0,70.1041,70.1041,70.0576,70.0576,11377.0
2016-08-04 14:00:00,75.24,75.32,75.24,75.28,22204.0,70.0669,70.1414,70.0669,70.1041,22204.0
2016-08-04 14:05:00,75.28,75.32,75.28,75.3,28280.0,70.1041,70.1414,70.1041,70.1228,28280.0
2016-08-04 14:10:00,75.29,75.3,75.25,75.27,14488.0,70.1134,70.1228,70.0762,70.0948,14488.0
2016-08-04 14:15:00,75.25,75.25,75.13,75.13,15035.0,70.0762,70.0762,69.9644,69.9644,15035.0
2016-08-04 14:20:00,75.13,75.13,75.02,75.09,27951.0,69.9644,69.9644,69.862,69.9272,27951.0
2016-08-04 14:25:00,75.1,75.13,75.07,75.08,10993.0,69.9365,69.9644,69.9086,69.9179,10993.0
2016-08-04 14:30:00,75.07,75.09,75.04,75.05,9563.0,69.9086,69.9272,69.8806,69.8899,9563.0
2016-08-04 14:35:00,75.04,75.07,75.03,75.05,12332.0,69.8806,69.9086,69.8713,69.8899,12332.0
2016-08-04 14:40:00,75.04,75.05,75.0,75.02,11468.0,69.8806,69.8899,69.8434,69.862,11468.0
2016-08-04 14:45:00,75.03,75.11,75.03,75.1,16642.0,69.8713,69.9458,69.8713,69.9365,16642.0
2016-08-04 14:50:00,75.1,75.17,75.1,75.13,13717.0,69.9365,70.0017,69.9365,69.9644,13717.0
2016-08-04 14:55:00,75.13,75.19,75.12,75.13,20275.0,69.9644,70.0203,69.9551,69.9644,20275.0
2016-08-04 15:00:00,75.12,75.14,75.08,75.14,17879.0,69.9551,69.9738,69.9179,69.9738,17879.0
2016-08-04 15:05:00,75.14,75.18,75.12,75.12,10825.0,69.9738,70.011,69.9551,69.9551,10825.0
2016-08-04 15:10:00,75.12,75.13,75.09,75.12,21303.0,69.9551,69.9644,69.9272,69.9551,21303.0
2016-08-04 15:15:00,75.12,75.12,75.09,75.12,12893.0,69.9551,69.9551,69.9272,69.9551,12893.0
2016-08-04 15:20:00,75.11,75.15,75.11,75.13,15518.0,69.9458,69.9831,69.9458,69.9644,15518.0
2016-08-04 15:25:00,75.12,75.14,75.1,75.11,24564.0,69.9551,69.9738,69.9365,69.9458,24564.0
2016-08-04 15:30:00,75.12,75.16,75.12,75.13,17880.0,69.9551,69.9924,69.9551,69.9644,17880.0
2016-08-04 15:35:00,75.13,75.16,75.11,75.11,36842.0,69.9644,69.9924,69.9458,69.9458,36842.0
2016-08-04 15:40:00,75.12,75.23,75.12,75.2,35087.0,69.9551,70.0576,69.9551,70.0296,35087.0
2016-08-04 15:45:00,75.2,75.33,75.2,75.28,37263.0,70.0296,70.1507,70.0296,70.1041,37263.0
2016-08-04 15:50:00,75.27,75.27,75.25,75.26,32586.0,70.0948,70.0948,70.0762,70.0855,32586.0
2016-08-04 15:55:00,75.25,75.26,75.21,75.26,124000.0,70.0762,70.0855,70.0389,70.0855,124000.0
2016-08-05 09:30:00,75.6,75.67,75.26,75.59,31464.0,70.4021,70.4673,70.0855,70.3928,31464.0
2016-08-05 09:35:00,75.68,75.82,75.68,75.78,9844.0,70.4766,70.607,70.4766,70.5697,9844.0
2016-08-05 09:40:00,75.81,75.93,75.68,75.81,26628.0,70.5977,70.7094,70.4766,70.5977,26628.0
2016-08-05 09:45:00,75.81,75.82,75.67,75.68,14100.0,70.5977,70.607,70.4673,70.4766,14100.0
2016-08-05 09:50:00,75.68,75.72,75.57,75.57,23087.0,70.4766,70.5139,70.3742,70.3742,23087.0
2016-08-05 09:55:00,75.58,75.74,75.53,75.69,15276.0,70.3835,70.5325,70.3369,70.4859,15276.0
2016-08-05 10:00:00,75.7,75.71,75.6,75.68,13310.0,70.4952,70.5046,70.4021,70.4766,13310.0
2016-08-05 10:05:00,75.68,75.74,75.57,75.57,24279.0,70.4766,70.5325,70.3742,70.3742,24279.0
2016-08-05 10:10:00,75.57,75.57,75.37,75.37,32507.0,70.3742,70.3742,70.1879,70.1879,32507.0
2016-08-05 10:15:00,75.4,75.56,75.32,75.52,29040.0,70.2159,70.3649,70.1414,70.3276,29040.0
2016-08-05 10:20:00,75.57,75.66,75.56,75.66,8622.0,70.3742,70.458,70.3649,70.458,8622.0
2016-08-05 10:25:00,75.62,75.74,75.61,75.63,18124.0,70.4207,70.5325,70.4114,70.4301,18124.0
2016-08-05 10:30:00,75.61,75.7,75.61,75.7,13623.0,70.4114,70.4952,70.4114,70.4952,13623.0
2016-08-05 10:35:00,75.74,75.75,75.69,75.7,12522.0,70.5325,70.5418,70.4859,70.4952,12522.0
2016-08-05 10:40:00,75.69,75.82,75.67,75.81,13103.0,70.4859,70.607,70.4673,70.5977,13103.0
2016-08-05 10:45:00,75.82,75.83,75.73,75.77,17826.0,70.607,70.6163,70.5232,70.5604,17826.0
2016-08-05 10:50:00,75.78,75.89,75.77,75.87,13585.0,70.5697,70.6722,70.5604,70.6536,13585.0
2016-08-05 10:55:00,75.86,75.9,75.82,75.87,15146.0,70.6442,70.6815,70.607,70.6536,15146.0
2016-08-05 11:00:00,75.86,75.87,75.83,75.84,15674.0,70.6442,70.6536,70.6163,70.6256,15674.0
2016-08-05 11:05:00,75.84,75.87,75.82,75.86,11514.0,70.6256,70.6536,70.607,70.6442,11514.0
2016-08-05 11:10:00,75.86,75.9,75.83,75.9,8717.0,70.6442,70.6815,70.6163,70.6815,8717.0
2016-08-05 11:15:00,75.9,75.91,75.76,75.83,16418.0,70.6815,70.6908,70.5511,70.6163,16418.0
2016-08-05 11:20:00,75.82,75.82,75.74,75.76,7415.0,70.607,70.607,70.5325,70.5511,7415.0
2016-08-05 11:25:00,75.75,75.77,75.73,75.76,12575.0,70.5418,70.5604,70.5232,70.5511,12575.0
2016-08-05 11:30:00,75.76,75.77,75.7,75.75,18303.0,70.5511,70.5604,70.4952,70.5418,18303.0
2016-08-05 11:35:00,75.74,75.78,75.73,75.74,12884.0,70.5325,70.5697,70.5232,70.5325,12884.0
2016-08-05 11:40:00,75.74,75.87,75.73,75.83,27689.0,70.5325,70.6536,70.5232,70.6163,27689.0
2016-08-05 11:45:00,75.83,75.89,75.83,75.88,5209.0,70.6163,70.6722,70.6163,70.6629,5209.0
2016-08-05 11:50:00,75.87,75.93,75.87,75.9,11403.0,70.6536,70.7094,70.6536,70.6815,11403.0
2016-08-05 11:55:00,75.91,75.92,75.88,75.9,6275.0,70.6908,70.7001,70.6629,70.6815,6275.0
2016-08-05 12:00:00,75.9,75.9,75.77,75.77,25209.0,70.6815,70.6815,70.5604,70.5604,25209.0
2016-08-05 12:05:00,75.77,75.78,75.72,75.72,8676.0,70.5604,70.5697,70.5139,70.5139,8676.0
2016-08-05 12:10:00,75.71,75.73,75.7,75.72,5100.0,70.5046,70.5232,70.4952,70.5139,5100.0
2016-08-05 12:15:00,75.73,75.79,75.72,75.76,6851.0,70.5232,70.5791,70.5139,70.5511,6851.0
2016-08-05 12:20:00,75.76,75.77,75.75,75.76,6376.0,70.5511,70.5604,70.5418,70.5511,6376.0
2016-08-05 12:25:00,75.75,75.75,75.68,75.7,24215.0,70.5418,70.5418,70.4766,70.4952,24215.0
2016-08-05 12:30:00,75.7,75.72,75.69,75.71,5758.0,70.4952,70.5139,70.4859,70.5046,5758.0
2016-08-05 12:35:00,75.72,75.79,75.72,75.78,5045.0,70.5139,70.5791,70.5139,70.5697,5045.0
2016-08-05 12:40:00,75.77,75.77,75.74,75.75,6118.0,70.5604,70.5604,70.5325,70.5418,6118.0
2016-08-05 12:45:00,75.76,75.79,75.74,75.75,8990.0,70.5511,70.5791,70.5325,70.5418,8990.0
2016-08-05 12:50:00,75.74,75.74,75.69,75.7,5551.0,70.5325,70.5325,70.4859,70.4952,5551.0
2016-08-05 12:55:00,75.68,75.7,75.65,75.68,7422.0,70.4766,70.4952,70.4487,70.4766,7422.0
2016-08-05 13:00:00,75.69,75.71,75.68,75.7,12259.0,70.4859,70.5046,70.4766,70.4952,12259.0
2016-08-05 13:05:00,75.7,75.77,75.7,75.76,15812.0,70.4952,70.5604,70.4952,70.5511,15812.0
2016-08-05 13:10:00,75.76,75.78,75.75,75.77,5201.0,70.5511,70.5697,70.5418,70.5604,5201.0
2016-08-05 13:15:00,75.77,75.77,75.74,75.74,7022.0,70.5604,70.5604,70.5325,70.5325,7022.0
2016-08-05 13:20:00,75.76,75.79,75.76,75.76,8530.0,70.5511,70.5791,70.5511,70.5511,8530.0
2016-08-05 13:25:00,75.76,75.78,75.75,75.77,9267.0,70.5511,70.5697,70.5418,70.5604,9267.0
2016-08-05 13:30:00,75.77,75.77,75.75,75.75,11914.0,70.5604,70.5604,70.5418,70.5418,11914.0
2016-08-05 13:35:00,75.75,75.77,75.74,75.77,10968.0,70.5418,70.5604,70.5325,70.5604,10968.0
2016-08-05 13:40:00,75.77,75.78,75.75,75.77,10543.0,70.5604,70.5697,70.5418,70.5604,10543.0
2016-08-05 13:45:00,75.78,75.87,75.76,75.87,19657.0,70.5697,70.6536,70.5511,70.6536,19657.0
2016-08-05 13:50:00,75.88,75.9,75.87,75.87,16426.0,70.6629,70.6815,70.6536,70.6536,16426.0
2016-08-05 13:55:00,75.87,75.87,75.83,75.85,13498.0,70.6536,70.6536,70.6163,70.6349,13498.0
2016-08-05 14:00:00,75.84,75.85,75.81,75.84,13020.0,70.6256,70.6349,70.5977,70.6256,13020.0
2016-08-05 14:05:00,75.84,75.87,75.84,75.86,9538.0,70.6256,70.6536,70.6256,70.6442,9538.0
2016-08-05 14:10:00,75.86,75.89,75.86,75.87,12037.0,70.6442,70.6722,70.6442,70.6536,12037.0
2016-08-05 14:15:00,75.88,75.88,75.81,75.81,14600.0,70.6629,70.6629,70.5977,70.5977,14600.0
2016-08-05 14:20:00,75.81,75.82,75.79,75.8,8238.0,70.5977,70.607,70.5791,70.5884,8238.0
2016-08-05 14:25:00,75.81,75.81,75.78,75.78,12055.0,70.5977,70.5977,70.5697,70.5697,12055.0
2016-08-05 14:30:00,75.78,75.79,75.76,75.78,16343.0,70.5697,70.5791,70.5511,70.5697,16343.0
2016-08-05 14:35:00,75.78,75.79,75.74,75.75,18483.0,70.5697,70.5791,70.5325,70.5418,18483.0
2016-08-05 14:40:00,75.75,75.76,75.74,75.75,15364.0,70.5418,70.5511,70.5325,70.5418,15364.0
2016-08-05 14:45:00,75.75,75.76,75.74,75.75,19126.0,70.5418,70.5511,70.5325,70.5418,19126.0
2016-08-05 14:50:00,75.74,75.76,75.73,75.75,28186.0,70.5325,70.5511,70.5232,70.5418,28186.0
2016-08-05 14:55:00,75.75,75.76,75.73,75.76,23508.0,70.5418,70.5511,70.5232,70.5511,23508.0
2016-08-05 15:00:00,75.75,75.78,75.75,75.77,14458.0,70.5418,70.5697,70.5418,70.5604,14458.0
2016-08-05 15:05:00,75.76,75.78,75.75,75.76,25969.0,70.5511,70.5697,70.5418,70.5511,25969.0
2016-08-05 15:10:00,75.77,75.79,75.76,75.77,13670.0,70.5604,70.5791,70.5511,70.5604,13670.0
2016-08-05 15:15:00,75.78,75.82,75.77,75.79,12290.0,70.5697,70.607,70.5604,70.5791,12290.0
2016-08-05 15:20:00,75.79,75.8,75.76,75.76,21478.0,70.5791,70.5884,70.5511,70.5511,21478.0
2016-08-05 15:25:00,75.76,75.78,75.75,75.78,12902.0,70.5511,70.5697,70.5418,70.5697,12902.0
2016-08-05 15:30:00,75.77,75.81,75.77,75.79,19406.0,70.5604,70.5977,70.5604,70.5791,19406.0
2016-08-05 15:35:00,75.79,75.83,75.79,75.82,17265.0,70.5791,70.6163,70.5791,70.607,17265.0
2016-08-05 15:40:00,75.83,75.83,75.75,75.78,32216.0,70.6163,70.6163,70.5418,70.5697,32216.0
2016-08-05 15:45:00,75.78,75.79,75.75,75.75,27557.0,70.5697,70.5791,70.5418,70.5418,27557.0
2016-08-05 15:50:00,75.76,75.78,75.74,75.78,33689.0,70.5511,70.5697,70.5325,70.5697,33689.0
2016-08-05 15:55:00,75.77,75.83,75.77,75.81,67951.0,70.5604,70.6163,70.5604,70.5977,67951.0
2016-08-08 09:30:00,76.02,76.29,75.65,75.72,30435.0,70.7932,71.0447,70.4487,70.5139,30435.0
2016-08-08 09:35:00,75.71,76.11,75.69,76.11,28766.0,70.5046,70.8771,70.4859,70.8771,28766.0
2016-08-08 09:40:00,76.08,76.23,75.91,76.18,39453.0,70.8491,70.9888,70.6908,70.9422,39453.0
2016-08-08 09:45:00,76.23,76.55,76.16,76.45,40032.0,70.9888,71.2868,70.9236,71.1937,40032.0
2016-08-08 09:50:00,76.44,76.47,76.21,76.3,22078.0,71.1844,71.2123,70.9702,71.054,22078.0
2016-08-08 09:55:00,76.32,76.34,76.19,76.23,25846.0,71.0726,71.0912,70.9516,70.9888,25846.0
2016-08-08 10:00:00,76.23,76.23,76.02,76.12,26669.0,70.9888,70.9888,70.7932,70.8864,26669.0
2016-08-08 10:05:00,76.09,76.19,76.09,76.15,17859.0,70.8584,70.9516,70.8584,70.9143,17859.0
2016-08-08 10:10:00,76.14,76.44,76.14,76.4,55192.0,70.905,71.1844,70.905,71.1471,55192.0
2016-08-08 10:15:00,76.39,76.48,76.26,76.27,35527.0,71.1378,71.2216,71.0167,71.0261,35527.0
2016-08-08 10:20:00,76.25,76.25,76.0,76.02,11460.0,71.0074,71.0074,70.7746,70.7932,11460.0
2016-08-08 10:25:00,76.0,76.01,75.89,75.99,19424.0,70.7746,70.7839,70.6722,70.7653,19424.0
2016-08-08 10:30:00,76.0,76.22,76.0,76.22,29927.0,70.7746,70.9795,70.7746,70.9795,29927.0
2016-08-08 10:35:00,76.21,76.31,76.18,76.22,22106.0,70.9702,71.0633,70.9422,70.9795,22106.0
2016-08-08 10:40:00,76.23,76.33,76.2,76.33,36811.0,70.9888,71.0819,70.9609,71.0819,36811.0
2016-08-08 10:45:00,76.33,76.41,76.21,76.24,43139.0,71.0819,71.1564,70.9702,70.9981,43139.0
2016-08-08 10:50:00,76.26,76.28,76.17,76.22,45653.0,71.0167,71.0354,70.9329,70.9795,45653.0
2016-08-08 10:55:00,76.23,76.31,76.19,76.31,53779.0,70.9888,71.0633,70.9516,71.0633,53779.0
2016-08-08 11:00:00,76.31,76.41,76.3,76.4,113320.0,71.0633,71.1564,71.054,71.1471,113320.0
2016-08-08 11:05:00,76.4,76.54,76.4,76.5,23920.0,71.1471,71.2775,71.1471,71.2402,23920.0
2016-08-08 11:10:00,76.51,76.52,76.45,76.49,27669.0,71.2496,71.2589,71.1937,71.2309,27669.0
2016-08-08 11:15:00,76.48,76.5,76.39,76.5,27678.0,71.2216,71.2402,71.1378,71.2402,27678.0
2016-08-08 11:20:00,76.5,76.5,76.42,76.49,45300.0,71.2402,71.2402,71.1657,71.2309,45300.0
2016-08-08 11:25:00,76.49,76.54,76.36,76.36,35154.0,71.2309,71.2775,71.1099,71.1099,35154.0
2016-08-08 11:30:00,76.36,76.53,76.33,76.47,37172.0,71.1099,71.2682,71.0819,71.2123,37172.0
2016-08-08 11:35:00,76.47,76.51,76.41,76.5,32482.0,71.2123,71.2496,71.1564,71.2402,32482.0
2016-08-08 11:40:00,76.49,76.54,76.46,76.52,18762.0,71.2309,71.2775,71.203,71.2589,18762.0
2016-08-08 11:45:00,76.52,76.53,76.42,76.49,42102.0,71.2589,71.2682,71.1657,71.2309,42102.0
2016-08-08 11:50:00,76.49,76.54,76.46,76.47,50018.0,71.2309,71.2775,71.203,71.2123,50018.0
2016-08-08 11:55:00,76.48,76.51,76.46,76.51,36953.0,71.2216,71.2496,71.203,71.2496,36953.0
2016-08-08 12:00:00,76.52,76.57,76.51,76.56,32259.0,71.2589,71.3054,71.2496,71.2961,32259.0
2016-08-08 12:05:00,76.56,76.63,76.55,76.6,35143.0,71.2961,71.3613,71.2868,71.3334,35143.0
2016-08-08 12:10:00,76.6,76.73,76.6,76.7,99443.0,71.3334,71.4544,71.3334,71.4265,99443.0
2016-08-08 12:15:00,76.71,76.88,76.7,76.88,82491.0,71.4358,71.5941,71.4265,71.5941,82491.0
2016-08-08 12:20:00,76.88,76.99,76.68,76.68,86782.0,71.5941,71.6966,71.4079,71.4079,86782.0
2016-08-08 12:25:00,76.68,76.92,76.65,76.92,55759.0,71.4079,71.6314,71.3799,71.6314,55759.0
2016-08-08 12:30:00,76.92,77.05,76.89,76.99,121259.0,71.6314,71.7524,71.6034,71.6966,121259.0
2016-08-08 12:35:00,76.99,77.07,76.96,77.05,63319.0,71.6966,71.7711,71.6686,71.7524,63319.0
2016-08-08 12:40:00,77.04,77.07,76.96,76.98,37429.0,71.7431,71.7711,71.6686,71.6872,37429.0
2016-08-08 12:45:00,76.98,77.0,76.88,76.89,38224.0,71.6872,71.7059,71.5941,71.6034,38224.0
2016-08-08 12:50:00,76.87,76.87,76.8,76.83,31486.0,71.5848,71.5848,71.5196,71.5476,31486.0
2016-08-08 12:55:00,76.84,76.85,76.68,76.68,20817.0,71.5569,71.5662,71.4079,71.4079,20817.0
2016-08-08 13:00:00,76.68,76.68,76.51,76.54,15282.0,71.4079,71.4079,71.2496,71.2775,15282.0
2016-08-08 13:05:00,76.53,76.54,76.45,76.51,34065.0,71.2682,71.2775,71.1937,71.2496,34065.0
2016-08-08 13:10:00,76.51,76.54,76.45,76.5,54971.0,71.2496,71.2775,71.1937,71.2402,54971.0
2016-08-08 13:15:00,76.5,76.52,76.47,76.49,31314.0,71.2402,71.2589,71.2123,71.2309,31314.0
2016-08-08 13:20:00,76.5,76.51,76.48,76.49,21168.0,71.2402,71.2496,71.2216,71.2309,21168.0
2016-08-08 13:25:00,76.49,76.5,76.48,76.48,11512.0,71.2309,71.2402,71.2216,71.2216,11512.0
2016-08-08 13:30:00,76.49,76.5,76.41,76.46,101994.0,71.2309,71.2402,71.1564,71.203,101994.0
2016-08-08 13:35:00,76.47,76.48,76.23,76.24,39133.0,71.2123,71.2216,70.9888,70.9981,39133.0
2016-08-08 13:40:00,76.24,76.24,76.12,76.12,15182.0,70.9981,70.9981,70.8864,70.8864,15182.0
2016-08-08 13:45:00,76.11,76.12,76.02,76.04,16838.0,70.8771,70.8864,70.7932,70.8119,16838.0
2016-08-08 13:50:00,76.02,76.07,75.99,76.0,30884.0,70.7932,70.8398,70.7653,70.7746,30884.0
2016-08-08 13:55:00,76.0,76.08,75.98,76.04,33952.0,70.7746,70.8491,70.756,70.8119,33952.0
2016-08-08 14:00:00,76.04,76.04,76.0,76.01,13800.0,70.8119,70.8119,70.7746,70.7839,13800.0
2016-08-08 14:05:00,76.01,76.03,75.97,75.97,44118.0,70.7839,70.8026,70.7467,70.7467,44118.0
2016-08-08 14:10:00,75.98,76.0,75.97,75.98,38143.0,70.756,70.7746,70.7467,70.756,38143.0
2016-08-08 14:15:00,75.99,76.1,75.99,76.04,48734.0,70.7653,70.8677,70.7653,70.8119,48734.0
2016-08-08 14:20:00,76.04,76.07,75.99,76.01,59437.0,70.8119,70.8398,70.7653,70.7839,59437.0
2016-08-08 14:25:00,76.01,76.07,75.99,76.04,15964.0,70.7839,70.8398,70.7653,70.8119,15964.0
2016-08-08 14:30:00,76.04,76.1,76.04,76.06,19958.0,70.8119,70.8677,70.8119,70.8305,19958.0
2016-08-08 14:35:00,76.05,76.07,76.02,76.06,22246.0,70.8212,70.8398,70.7932,70.8305,22246.0
2016-08-08 14:40:00,76.06,76.09,76.04,76.06,16547.0,70.8305,70.8584,70.8119,70.8305,16547.0
2016-08-08 14:45:00,76.06,76.13,76.05,76.11,15643.0,70.8305,70.8957,70.8212,70.8771,15643.0
2016-08-08 14:50:00,76.12,76.16,76.11,76.15,17380.0,70.8864,70.9236,70.8771,70.9143,17380.0
2016-08-08 14:55:00,76.15,76.19,76.13,76.15,28430.0,70.9143,70.9516,70.8957,70.9143,28430.0
2016-08-08 15:00:00,76.15,76.17,76.13,76.14,17646.0,70.9143,70.9329,70.8957,70.905,17646.0
2016-08-08 15:05:00,76.14,76.29,76.11,76.25,58189.0,70.905,71.0447,70.8771,71.0074,58189.0
2016-08-08 15:10:00,76.25,76.27,76.16,76.25,41864.0,71.0074,71.0261,70.9236,71.0074,41864.0
2016-08-08 15:15:00,76.24,76.32,76.23,76.27,21261.0,70.9981,71.0726,70.9888,71.0261,21261.0
2016-08-08 15:20:00,76.27,76.28,76.21,76.22,39837.0,71.0261,71.0354,70.9702,70.9795,39837.0
2016-08-08 15:25:00,76.23,76.31,76.22,76.27,29089.0,70.9888,71.0633,70.9795,71.0261,29089.0
2016-08-08 15:30:00,76.27,76.31,76.22,76.27,77022.0,71.0261,71.0633,70.9795,71.0261,77022.0
2016-08-08 15:35:00,76.27,76.28,76.22,76.25,52308.0,71.0261,71.0354,70.9795,71.0074,52308.0
2016-08-08 15:40:00,76.24,76.24,76.11,76.19,51176.0,70.9981,70.9981,70.8771,70.9516,51176.0
2016-08-08 15:45:00,76.17,76.26,76.17,76.24,56190.0,70.9329,71.0167,70.9329,70.9981,56190.0
2016-08-08 15:50:00,76.25,76.27,76.24,76.26,42831.0,71.0074,71.0261,70.9981,71.0167,42831.0
2016-08-08 15:55:00,76.25,76.26,76.2,76.25,107527.0,71.0074,71.0167,70.9609,71.0074,107527.0
2016-08-09 09:30:00,76.21,76.39,76.12,76.33,18960.0,70.9702,71.1378,70.8864,71.0819,18960.0
2016-08-09 09:35:00,76.38,76.52,76.31,76.39,109999.0,71.1285,71.2589,71.0633,71.1378,109999.0
2016-08-09 09:40:00,76.38,76.39,76.09,76.09,7485.0,71.1285,71.1378,70.8584,70.8584,7485.0
2016-08-09 09:45:00,76.02,76.45,75.93,76.45,23525.0,70.7932,71.1937,70.7094,71.1937,23525.0
2016-08-09 09:50:00,76.45,76.89,76.42,76.85,98679.0,71.1937,71.6034,71.1657,71.5662,98679.0
2016-08-09 09:55:00,76.85,76.95,76.58,76.75,69616.0,71.5662,71.6593,71.3147,71.4731,69616.0
2016-08-09 10:00:00,76.74,76.75,76.34,76.44,22896.0,71.4637,71.4731,71.0912,71.1844,22896.0
2016-08-09 10:05:00,76.45,76.52,76.43,76.52,18609.0,71.1937,71.2589,71.1751,71.2589,18609.0
2016-08-09 10:10:00,76.53,76.7,76.49,76.67,52618.0,71.2682,71.4265,71.2309,71.3986,52618.0
2016-08-09 10:15:00,76.65,76.79,76.63,76.79,105057.0,71.3799,71.5103,71.3613,71.5103,105057.0
2016-08-09 10:20:00,76.8,76.94,76.67,76.92,31729.0,71.5196,71.65,71.3986,71.6314,31729.0
2016-08-09 10:25:00,76.95,77.09,76.93,77.09,91029.0,71.6593,71.7897,71.6407,71.7897,91029.0
2016-08-09 10:30:00,77.1,77.1,76.93,77.0,45050.0,71.799,71.799,71.6407,71.7059,45050.0
2016-08-09 10:35:00,77.0,77.04,76.97,76.98,36254.0,71.7059,71.7431,71.6779,71.6872,36254.0
2016-08-09 10:40:00,76.98,77.0,76.77,76.87,33575.0,71.6872,71.7059,71.4917,71.5848,33575.0
2016-08-09 10:45:00,76.87,77.0,76.85,76.98,40673.0,71.5848,71.7059,71.5662,71.6872,40673.0
2016-08-09 10:50:00,77.0,77.0,76.85,76.88,15559.0,71.7059,71.7059,71.5662,71.5941,15559.0
2016-08-09 10:55:00,76.88,76.99,76.85,76.94,24452.0,71.5941,71.6966,71.5662,71.65,24452.0
2016-08-09 11:00:00,76.93,76.93,76.7,76.78,26801.0,71.6407,71.6407,71.4265,71.501,26801.0
2016-08-09 11:05:00,76.79,76.79,76.56,76.59,11714.0,71.5103,71.5103,71.2961,71.3241,11714.0
2016-08-09 11:10:00,76.58,76.61,76.55,76.6,11630.0,71.3147,71.3427,71.2868,71.3334,11630.0
2016-08-09 11:15:00,76.61,76.65,76.52,76.55,16854.0,71.3427,71.3799,71.2589,71.2868,16854.0
2016-08-09 11:20:00,76.54,76.61,76.51,76.53,38079.0,71.2775,71.3427,71.2496,71.2682,38079.0
2016-08-09 11:25:00,76.53,76.53,76.39,76.44,14209.0,71.2682,71.2682,71.1378,71.1844,14209.0
2016-08-09 11:30:00,76.43,76.45,76.35,76.35,5490.0,71.1751,71.1937,71.1006,71.1006,5490.0
2016-08-09 11:35:00,76.37,76.39,76.32,76.36,9019.0,71.1192,71.1378,71.0726,71.1099,9019.0
2016-08-09 11:40:00,76.38,76.39,76.32,76.39,8239.0,71.1285,71.1378,71.0726,71.1378,8239.0
2016-08-09 11:45:00,76.38,76.48,76.38,76.48,9600.0,71.1285,71.2216,71.1285,71.2216,9600.0
2016-08-09 11:50:00,76.49,76.51,76.46,76.5,17800.0,71.2309,71.2496,71.203,71.2402,17800.0
2016-08-09 11:55:00,76.51,76.51,76.48,76.48,7500.0,71.2496,71.2496,71.2216,71.2216,7500.0
2016-08-09 12:00:00,76.48,76.53,76.45,76.5,36110.0,71.2216,71.2682,71.1937,71.2402,36110.0
2016-08-09 12:05:00,76.48,76.49,76.43,76.43,4650.0,71.2216,71.2309,71.1751,71.1751,4650.0
2016-08-09 12:10:00,76.44,76.48,76.38,76.39,9100.0,71.1844,71.2216,71.1285,71.1378,9100.0
2016-08-09 12:15:00,76.39,76.39,76.3,76.36,9125.0,71.1378,71.1378,71.054,71.1099,9125.0
2016-08-09 12:20:00,76.35,76.36,76.23,76.26,8402.0,71.1006,71.1099,70.9888,71.0167,8402.0
2016-08-09 12:25:00,76.26,76.33,76.25,76.33,12616.0,71.0167,71.0819,71.0074,71.0819,12616.0
2016-08-09 12:30:00,76.33,76.33,76.29,76.31,16213.0,71.0819,71.0819,71.0447,71.0633,16213.0
2016-08-09 12:35:00,76.31,76.36,76.3,76.36,16940.0,71.0633,71.1099,71.054,71.1099,16940.0
2016-08-09 12:40:00,76.36,76.48,76.36,76.46,21002.0,71.1099,71.2216,71.1099,71.203,21002.0
2016-08-09 12:45:00,76.47,76.47,76.43,76.43,2800.0,71.2123,71.2123,71.1751,71.1751,2800.0
2016-08-09 12:50:00,76.42,76.52,76.42,76.5,49689.0,71.1657,71.2589,71.1657,71.2402,49689.0
2016-08-09 12:55:00,76.51,76.54,76.38,76.38,42089.0,71.2496,71.2775,71.1285,71.1285,42089.0
2016-08-09 13:00:00,76.37,76.39,76.36,76.38,3605.0,71.1192,71.1378,71.1099,71.1285,3605.0
2016-08-09 13:05:00,76.36,76.38,76.32,76.33,5501.0,71.1099,71.1285,71.0726,71.0819,5501.0
2016-08-09 13:10:00,76.34,76.35,76.23,76.23,12183.0,71.0912,71.1006,70.9888,70.9888,12183.0
2016-08-09 13:15:00,76.23,76.24,76.14,76.16,14407.0,70.9888,70.9981,70.905,70.9236,14407.0
2016-08-09 13:20:00,76.17,76.22,76.17,76.21,7878.0,70.9329,70.9795,70.9329,70.9702,7878.0
2016-08-09 13:25:00,76.2,76.21,76.15,76.19,10990.0,70.9609,70.9702,70.9143,70.9516,10990.0
2016-08-09 13:30:00,76.2,76.27,76.19,76.21,20176.0,70.9609,71.0261,70.9516,70.9702,20176.0
2016-08-09 13:35:00,76.23,76.31,76.23,76.25,14152.0,70.9888,71.0633,70.9888,71.0074,14152.0
2016-08-09 13:40:00,76.24,76.24,76.16,76.2,6038.0,70.9981,70.9981,70.9236,70.9609,6038.0
2016-08-09 13:45:00,76.2,76.23,76.18,76.2,24341.0,70.9609,70.9888,70.9422,70.9609,24341.0
2016-08-09 13:50:00,76.2,76.26,76.19,76.2,15820.0,70.9609,71.0167,70.9516,70.9609,15820.0
2016-08-09 13:55:00,76.2,76.22,76.11,76.21,20731.0,70.9609,70.9795,70.8771,70.9702,20731.0
2016-08-09 14:00:00,76.22,76.22,76.14,76.15,20680.0,70.9795,70.9795,70.905,70.9143,20680.0
2016-08-09 14:05:00,76.15,76.21,76.14,76.2,20096.0,70.9143,70.9702,70.905,70.9609,20096.0
2016-08-09 14:10:00,76.2,76.21,76.16,76.18,18373.0,70.9609,70.9702,70.9236,70.9422,18373.0
2016-08-09 14:15:00,76.17,76.19,76.13,76.17,16107.0,70.9329,70.9516,70.8957,70.9329,16107.0
2016-08-09 14:20:00,76.18,76.18,76.02,76.02,10528.0,70.9422,70.9422,70.7932,70.7932,10528.0
2016-08-09 14:25:00,76.02,76.05,76.0,76.03,19192.0,70.7932,70.8212,70.7746,70.8026,19192.0
2016-08-09 14:30:00,76.04,76.09,75.98,75.99,22972.0,70.8119,70.8584,70.756,70.7653,22972.0
2016-08-09 14:35:00,75.99,76.04,75.94,75.95,20260.0,70.7653,70.8119,70.7187,70.7281,20260.0
2016-08-09 14:40:00,75.95,75.98,75.91,75.94,19889.0,70.7281,70.756,70.6908,70.7187,19889.0
2016-08-09 14:45:00,75.95,76.0,75.89,75.98,32333.0,70.7281,70.7746,70.6722,70.756,32333.0
2016-08-09 14:50:00,75.98,76.21,75.98,76.19,45745.0,70.756,70.9702,70.756,70.9516,45745.0
2016-08-09 14:55:00,76.19,76.19,76.07,76.1,14184.0,70.9516,70.9516,70.8398,70.8677,14184.0
2016-08-09 15:00:00,76.1,76.18,76.09,76.1,63823.0,70.8677,70.9422,70.8584,70.8677,63823.0
2016-08-09 15:05:00,76.11,76.16,76.09,76.09,17398.0,70.8771,70.9236,70.8584,70.8584,17398.0
2016-08-09 15:10:00,76.1,76.11,76.02,76.02,17536.0,70.8677,70.8771,70.7932,70.7932,17536.0
2016-08-09 15:15:00,76.02,76.04,75.99,75.99,18016.0,70.7932,70.8119,70.7653,70.7653,18016.0
2016-08-09 15:20:00,76.0,76.03,75.99,76.03,10681.0,70.7746,70.8026,70.7653,70.8026,10681.0
2016-08-09 15:25:00,76.04,76.05,76.01,76.02,13216.0,70.8119,70.8212,70.7839,70.7932,13216.0
2016-08-09 15:30:00,76.01,76.09,76.0,76.04,20471.0,70.7839,70.8584,70.7746,70.8119,20471.0
2016-08-09 15:35:00,76.04,76.08,76.02,76.03,30689.0,70.8119,70.8491,70.7932,70.8026,30689.0
2016-08-09 15:40:00,76.03,76.06,76.0,76.01,31313.0,70.8026,70.8305,70.7746,70.7839,31313.0
2016-08-09 15:45:00,76.0,76.12,76.0,76.1,59404.0,70.7746,70.8864,70.7746,70.8677,59404.0
2016-08-09 15:50:00,76.11,76.12,76.07,76.11,61178.0,70.8771,70.8864,70.8398,70.8771,61178.0
2016-08-09 15:55:00,76.11,76.19,76.1,76.14,91843.0,70.8771,70.9516,70.8677,70.905,91843.0
2016-08-10 09:30:00,75.99,76.4,75.88,76.4,21913.0,70.7653,71.1471,70.6629,71.1471,21913.0
2016-08-10 09:35:00,76.4,76.73,76.29,76.65,12767.0,71.1471,71.4544,71.0447,71.3799,12767.0
2016-08-10 09:40:00,76.63,76.63,76.37,76.4,27853.0,71.3613,71.3613,71.1192,71.1471,27853.0
2016-08-10 09:45:00,76.39,76.39,76.2,76.33,12739.0,71.1378,71.1378,70.9609,71.0819,12739.0
2016-08-10 09:50:00,76.34,76.38,76.2,76.34,11924.0,71.0912,71.1285,70.9609,71.0912,11924.0
2016-08-10 09:55:00,76.34,76.35,76.14,76.14,13063.0,71.0912,71.1006,70.905,70.905,13063.0
2016-08-10 10:00:00,76.17,76.22,76.06,76.22,12054.0,70.9329,70.9795,70.8305,70.9795,12054.0
2016-08-10 10:05:00,76.22,76.43,76.22,76.38,10585.0,70.9795,71.1751,70.9795,71.1285,10585.0
2016-08-10 10:10:00,76.38,76.43,76.33,76.36,16619.0,71.1285,71.1751,71.0819,71.1099,16619.0
2016-08-10 10:15:00,76.37,76.48,76.36,76.45,15312.0,71.1192,71.2216,71.1099,71.1937,15312.0
2016-08-10 10:20:00,76.45,76.59,76.45,76.59,8607.0,71.1937,71.3241,71.1937,71.3241,8607.0
2016-08-10 10:25:00,76.6,76.74,76.59,76.74,20924.0,71.3334,71.4637,71.3241,71.4637,20924.0
2016-08-10 10:30:00,76.73,76.83,76.64,76.78,32108.0,71.4544,71.5476,71.3706,71.501,32108.0
2016-08-10 10:35:00,76.77,76.9,76.75,76.84,31456.0,71.4917,71.6127,71.4731,71.5569,31456.0
2016-08-10 10:40:00,76.84,77.03,76.71,77.0,34633.0,71.5569,71.7338,71.4358,71.7059,34633.0
2016-08-10 10:45:00,77.0,77.03,76.95,77.03,19669.0,71.7059,71.7338,71.6593,71.7338,19669.0
2016-08-10 10:50:00,77.03,77.04,76.94,76.96,22569.0,71.7338,71.7431,71.65,71.6686,22569.0
2016-08-10 10:55:00,76.97,77.06,76.93,77.06,39795.0,71.6779,71.7617,71.6407,71.7617,39795.0
2016-08-10 11:00:00,77.06,77.06,76.9,76.92,31557.0,71.7617,71.7617,71.6127,71.6314,31557.0
2016-08-10 11:05:00,76.91,76.95,76.8,76.8,14971.0,71.6221,71.6593,71.5196,71.5196,14971.0
2016-08-10 11:10:00,76.76,76.77,76.65,76.66,7239.0,71.4824,71.4917,71.3799,71.3892,7239.0
2016-08-10 11:15:00,76.66,76.67,76.41,76.42,13822.0,71.3892,71.3986,71.1564,71.1657,13822.0
2016-08-10 11:20:00,76.4,76.43,76.39,76.4,4506.0,71.1471,71.1751,71.1378,71.1471,4506.0
2016-08-10 11:25:00,76.39,76.49,76.39,76.48,11574.0,71.1378,71.2309,71.1378,71.2216,11574.0
2016-08-10 11:30:00,76.48,76.48,76.34,76.35,27540.0,71.2216,71.2216,71.0912,71.1006,27540.0
2016-08-10 11:35:00,76.35,76.43,76.34,76.37,22368.0,71.1006,71.1751,71.0912,71.1192,22368.0
2016-08-10 11:40:00,76.37,76.42,76.37,76.4,11272.0,71.1192,71.1657,71.1192,71.1471,11272.0
2016-08-10 11:45:00,76.4,76.42,76.27,76.33,15071.0,71.1471,71.1657,71.0261,71.0819,15071.0
2016-08-10 11:50:00,76.32,76.34,76.25,76.28,9277.0,71.0726,71.0912,71.0074,71.0354,9277.0
2016-08-10 11:55:00,76.28,76.38,76.26,76.32,12796.0,71.0354,71.1285,71.0167,71.0726,12796.0
2016-08-10 12:00:00,76.32,76.32,76.27,76.27,9870.0,71.0726,71.0726,71.0261,71.0261,9870.0
2016-08-10 12:05:00,76.28,76.46,76.28,76.45,25411.0,71.0354,71.203,71.0354,71.1937,25411.0
2016-08-10 12:10:00,76.45,76.58,76.44,76.58,17879.0,71.1937,71.3147,71.1844,71.3147,17879.0
2016-08-10 12:15:00,76.59,76.61,76.44,76.45,18416.0,71.3241,71.3427,71.1844,71.1937,18416.0
2016-08-10 12:20:00,76.44,76.46,76.4,76.41,4473.0,71.1844,71.203,71.1471,71.1564,4473.0
2016-08-10 12:25:00,76.41,76.42,76.37,76.41,5966.0,71.1564,71.1657,71.1192,71.1564,5966.0
2016-08-10 12:30:00,76.41,76.47,76.39,76.44,13830.0,71.1564,71.2123,71.1378,71.1844,13830.0
2016-08-10 12:35:00,76.45,76.58,76.45,76.56,15669.0,71.1937,71.3147,71.1937,71.2961,15669.0
2016-08-10 12:40:00,76.55,76.55,76.41,76.41,18096.0,71.2868,71.2868,71.1564,71.1564,18096.0
2016-08-10 12:45:00,76.41,76.45,76.36,76.42,13132.0,71.1564,71.1937,71.1099,71.1657,13132.0
2016-08-10 12:50:00,76.43,76.51,76.43,76.5,9281.0,71.1751,71.2496,71.1751,71.2402,9281.0
2016-08-10 12:55:00,76.51,76.51,76.44,76.44,5700.0,71.2496,71.2496,71.1844,71.1844,5700.0
2016-08-10 13:00:00,76.44,76.46,76.39,76.39,14790.0,71.1844,71.203,71.1378,71.1378,14790.0
2016-08-10 13:05:00,76.39,76.41,76.35,76.38,11165.0,71.1378,71.1564,71.1006,71.1285,11165.0
2016-08-10 13:10:00,76.37,76.4,76.29,76.29,13696.0,71.1192,71.1471,71.0447,71.0447,13696.0
2016-08-10 13:15:00,76.3,76.3,76.24,76.25,4336.0,71.054,71.054,70.9981,71.0074,4336.0
2016-08-10 13:20:00,76.25,76.34,76.24,76.34,8538.0,71.0074,71.0912,70.9981,71.0912,8538.0
2016-08-10 13:25:00,76.32,76.37,76.3,76.36,9033.0,71.0726,71.1192,71.054,71.1099,9033.0
2016-08-10 13:30:00,76.35,76.4,76.33,76.36,25049.0,71.1006,71.1471,71.0819,71.1099,25049.0
2016-08-10 13:35:00,76.37,76.39,76.35,76.36,4148.0,71.1192,71.1378,71.1006,71.1099,4148.0
2016-08-10 13:40:00,76.36,76.43,76.35,76.42,6969.0,71.1099,71.1751,71.1006,71.1657,6969.0
2016-08-10 13:45:00,76.41,76.41,76.38,76.39,4381.0,71.1564,71.1564,71.1285,71.1378,4381.0
2016-08-10 13:50:00,76.39,76.39,76.36,76.36,8974.0,71.1378,71.1378,71.1099,71.1099,8974.0
2016-08-10 13:55:00,76.37,76.38,76.35,76.38,10977.0,71.1192,71.1285,71.1006,71.1285,10977.0
2016-08-10 14:00:00,76.38,76.43,76.36,76.39,19652.0,71.1285,71.1751,71.1099,71.1378,19652.0
2016-08-10 14:05:00,76.4,76.43,76.35,76.35,18079.0,71.1471,71.1751,71.1006,71.1006,18079.0
2016-08-10 14:10:00,76.35,76.36,76.29,76.3,12723.0,71.1006,71.1099,71.0447,71.054,12723.0
2016-08-10 14:15:00,76.31,76.31,76.23,76.24,8541.0,71.0633,71.0633,70.9888,70.9981,8541.0
2016-08-10 14:20:00,76.25,76.25,76.18,76.21,10282.0,71.0074,71.0074,70.9422,70.9702,10282.0
2016-08-10 14:25:00,76.22,76.23,76.16,76.21,9694.0,70.9795,70.9888,70.9236,70.9702,9694.0
2016-08-10 14:30:00,76.21,76.21,76.16,76.2,23644.0,70.9702,70.9702,70.9236,70.9609,23644.0
2016-08-10 14:35:00,76.19,76.21,76.18,76.21,5987.0,70.9516,70.9702,70.9422,70.9702,5987.0
2016-08-10 14:40:00,76.21,76.23,76.2,76.2,8128.0,70.9702,70.9888,70.9609,70.9609,8128.0
2016-08-10 14:45:00,76.2,76.2,76.13,76.15,12883.0,70.9609,70.9609,70.8957,70.9143,12883.0
2016-08-10 14:50:00,76.14,76.19,76.13,76.19,9123.0,70.905,70.9516,70.8957,70.9516,9123.0
2016-08-10 14:55:00,76.18,76.21,76.15,76.2,6775.0,70.9422,70.9702,70.9143,70.9609,6775.0
2016-08-10 15:00:00,76.21,76.21,76.14,76.17,8596.0,70.9702,70.9702,70.905,70.9329,8596.0
2016-08-10 15:05:00,76.17,76.23,76.17,76.22,13677.0,70.9329,70.9888,70.9329,70.9795,13677.0
2016-08-10 15:10:00,76.22,76.25,76.2,76.25,7582.0,70.9795,71.0074,70.9609,71.0074,7582.0
2016-08-10 15:15:00,76.25,76.31,76.25,76.3,10612.0,71.0074,71.0633,71.0074,71.054,10612.0
2016-08-10 15:20:00,76.29,76.39,76.28,76.39,11565.0,71.0447,71.1378,71.0354,71.1378,11565.0
2016-08-10 15:25:00,76.39,76.41,76.37,76.4,18781.0,71.1378,71.1564,71.1192,71.1471,18781.0
2016-08-10 15:30:00,76.39,76.41,76.37,76.4,25096.0,71.1378,71.1564,71.1192,71.1471,25096.0
2016-08-10 15:35:00,76.4,76.42,76.39,76.4,32041.0,71.1471,71.1657,71.1378,71.1471,32041.0
2016-08-10 15:40:00,76.4,76.48,76.38,76.43,35821.0,71.1471,71.2216,71.1285,71.1751,35821.0
2016-08-10 15:45:00,76.42,76.43,76.4,76.43,32304.0,71.1657,71.1751,71.1471,71.1751,32304.0
2016-08-10 15:50:00,76.42,76.45,76.39,76.45,44497.0,71.1657,71.1937,71.1378,71.1937,44497.0
2016-08-10 15:55:00,76.44,76.51,76.44,76.5,87024.0,71.1844,71.2496,71.1844,71.2402,87024.0
2016-08-11 09:30:00,76.52,77.33,76.43,77.18,41008.0,71.2589,72.0132,71.1751,71.8735,41008.0
2016-08-11 09:35:00,77.09,77.42,76.94,77.29,86210.0,71.7897,72.097,71.65,71.9759,86210.0
2016-08-11 09:40:00,77.27,77.44,77.21,77.38,41714.0,71.9573,72.1156,71.9014,72.0597,41714.0
2016-08-11 09:45:00,77.37,77.49,77.26,77.39,38553.0,72.0504,72.1622,71.948,72.0691,38553.0
2016-08-11 09:50:00,77.41,77.44,77.25,77.25,50822.0,72.0877,72.1156,71.9387,71.9387,50822.0
2016-08-11 09:55:00,77.25,77.26,77.08,77.11,38706.0,71.9387,71.948,71.7804,71.8083,38706.0
2016-08-11 10:00:00,77.08,77.25,77.02,77.17,148237.0,71.7804,71.9387,71.7245,71.8642,148237.0
2016-08-11 10:05:00,77.17,77.27,77.05,77.17,51124.0,71.8642,71.9573,71.7524,71.8642,51124.0
2016-08-11 10:10:00,77.18,77.25,77.14,77.24,18248.0,71.8735,71.9387,71.8362,71.9294,18248.0
2016-08-11 10:15:00,77.21,77.22,76.98,77.09,74623.0,71.9014,71.9107,71.6872,71.7897,74623.0
2016-08-11 10:20:00,77.09,77.13,77.09,77.11,138463.0,71.7897,71.8269,71.7897,71.8083,138463.0
2016-08-11 10:25:00,77.11,77.16,77.1,77.12,39049.0,71.8083,71.8549,71.799,71.8176,39049.0
2016-08-11 10:30:00,77.13,77.15,77.09,77.11,67994.0,71.8269,71.8456,71.7897,71.8083,67994.0
2016-08-11 10:35:00,77.1,77.31,77.1,77.22,29847.0,71.799,71.9946,71.799,71.9107,29847.0
2016-08-11 10:40:00,77.21,77.21,77.1,77.18,26666.0,71.9014,71.9014,71.799,71.8735,26666.0
2016-08-11 10:45:00,77.17,77.23,77.16,77.2,22440.0,71.8642,71.9201,71.8549,71.8921,22440.0
2016-08-11 10:50:00,77.2,77.25,77.2,77.2,30068.0,71.8921,71.9387,71.8921,71.8921,30068.0
2016-08-11 10:55:00,77.2,77.23,77.14,77.14,42059.0,71.8921,71.9201,71.8362,71.8362,42059.0
2016-08-11 11:00:00,77.15,77.21,77.14,77.19,29737.0,71.8456,71.9014,71.8362,71.8828,29737.0
2016-08-11 11:05:00,77.2,77.2,77.16,77.18,13519.0,71.8921,71.8921,71.8549,71.8735,13519.0
2016-08-11 11:10:00,77.18,77.25,77.15,77.18,24476.0,71.8735,71.9387,71.8456,71.8735,24476.0
2016-08-11 11:15:00,77.18,77.25,77.17,77.2,21578.0,71.8735,71.9387,71.8642,71.8921,21578.0
2016-08-11 11:20:00,77.2,77.24,77.2,77.23,16032.0,71.8921,71.9294,71.8921,71.9201,16032.0
2016-08-11 11:25:00,77.23,77.39,77.21,77.37,14489.0,71.9201,72.0691,71.9014,72.0504,14489.0
2016-08-11 11:30:00,77.39,77.46,77.39,77.45,16163.0,72.0691,72.1342,72.0691,72.1249,16163.0
2016-08-11 11:35:00,77.46,77.49,77.45,77.48,15912.0,72.1342,72.1622,72.1249,72.1529,15912.0
2016-08-11 11:40:00,77.48,77.49,77.37,77.38,22986.0,72.1529,72.1622,72.0504,72.0597,22986.0
2016-08-11 11:45:00,77.38,77.4,77.28,77.33,22843.0,72.0597,72.0784,71.9666,72.0132,22843.0
2016-08-11 11:50:00,77.32,77.33,77.29,77.29,12370.0,72.0039,72.0132,71.9759,71.9759,12370.0
2016-08-11 11:55:00,77.28,77.29,77.2,77.25,10385.0,71.9666,71.9759,71.8921,71.9387,10385.0
2016-08-11 12:00:00,77.25,77.25,77.2,77.2,14028.0,71.9387,71.9387,71.8921,71.8921,14028.0
2016-08-11 12:05:00,77.2,77.28,77.2,77.24,29695.0,71.8921,71.9666,71.8921,71.9294,29695.0
2016-08-11 12:10:00,77.26,77.26,77.2,77.21,11589.0,71.948,71.948,71.8921,71.9014,11589.0
2016-08-11 12:15:00,77.2,77.22,77.12,77.13,24396.0,71.8921,71.9107,71.8176,71.8269,24396.0
2016-08-11 12:20:00,77.13,77.13,77.08,77.09,17636.0,71.8269,71.8269,71.7804,71.7897,17636.0
2016-08-11 12:25:00,77.08,77.14,77.08,77.12,23342.0,71.7804,71.8362,71.7804,71.8176,23342.0
2016-08-11 12:30:00,77.12,77.21,77.06,77.21,122598.0,71.8176,71.9014,71.7617,71.9014,122598.0
2016-08-11 12:35:00,77.21,77.29,77.2,77.25,22669.0,71.9014,71.9759,71.8921,71.9387,22669.0
2016-08-11 12:40:00,77.24,77.24,77.16,77.19,11622.0,71.9294,71.9294,71.8549,71.8828,11622.0
2016-08-11 12:45:00,77.19,77.25,77.19,77.22,9691.0,71.8828,71.9387,71.8828,71.9107,9691.0
2016-08-11 12:50:00,77.22,77.23,77.21,77.21,8700.0,71.9107,71.9201,71.9014,71.9014,8700.0
2016-08-11 12:55:00,77.21,77.22,77.2,77.2,4450.0,71.9014,71.9107,71.8921,71.8921,4450.0
2016-08-11 13:00:00,77.21,77.22,77.12,77.16,30318.0,71.9014,71.9107,71.8176,71.8549,30318.0
2016-08-11 13:05:00,77.17,77.19,77.16,77.16,11320.0,71.8642,71.8828,71.8549,71.8549,11320.0
2016-08-11 13:10:00,77.15,77.15,77.11,77.14,11967.0,71.8456,71.8456,71.8083,71.8362,11967.0
2016-08-11 13:15:00,77.14,77.15,77.11,77.12,10396.0,71.8362,71.8456,71.8083,71.8176,10396.0
2016-08-11 13:20:00,77.11,77.12,77.09,77.12,27252.0,71.8083,71.8176,71.7897,71.8176,27252.0
2016-08-11 13:25:00,77.12,77.12,77.1,77.11,11432.0,71.8176,71.8176,71.799,71.8083,11432.0
2016-08-11 13:30:00,77.11,77.12,77.11,77.11,11231.0,71.8083,71.8176,71.8083,71.8083,11231.0
2016-08-11 13:35:00,77.11,77.12,77.11,77.12,14585.0,71.8083,71.8176,71.8083,71.8176,14585.0
2016-08-11 13:40:00,77.12,77.12,77.11,77.12,22343.0,71.8176,71.8176,71.8083,71.8176,22343.0
2016-08-11 13:45:00,77.11,77.23,77.11,77.22,21526.0,71.8083,71.9201,71.8083,71.9107,21526.0
2016-08-11 13:50:00,77.23,77.3,77.18,77.2,21080.0,71.9201,71.9852,71.8735,71.8921,21080.0
2016-08-11 13:55:00,77.2,77.22,77.17,77.17,11914.0,71.8921,71.9107,71.8642,71.8642,11914.0
2016-08-11 14:00:00,77.16,77.19,77.11,77.19,35369.0,71.8549,71.8828,71.8083,71.8828,35369.0
2016-08-11 14:05:00,77.19,77.21,77.19,77.2,12998.0,71.8828,71.9014,71.8828,71.8921,12998.0
2016-08-11 14:10:00,77.19,77.27,77.17,77.27,19385.0,71.8828,71.9573,71.8642,71.9573,19385.0
2016-08-11 14:15:00,77.27,77.33,77.27,77.29,29499.0,71.9573,72.0132,71.9573,71.9759,29499.0
2016-08-11 14:20:00,77.29,77.29,77.23,77.24,13842.0,71.9759,71.9759,71.9201,71.9294,13842.0
2016-08-11 14:25:00,77.23,77.26,77.2,77.23,25367.0,71.9201,71.948,71.8921,71.9201,25367.0
2016-08-11 14:30:00,77.24,77.24,77.14,77.15,17130.0,71.9294,71.9294,71.8362,71.8456,17130.0
2016-08-11 14:35:00,77.14,77.14,77.11,77.11,31514.0,71.8362,71.8362,71.8083,71.8083,31514.0
2016-08-11 14:40:00,77.12,77.16,77.11,77.16,15876.0,71.8176,71.8549,71.8083,71.8549,15876.0
2016-08-11 14:45:00,77.16,77.17,77.14,77.15,22336.0,71.8549,71.8642,71.8362,71.8456,22336.0
2016-08-11 14:50:00,77.15,77.19,77.15,77.15,17986.0,71.8456,71.8828,71.8456,71.8456,17986.0
2016-08-11 14:55:00,77.16,77.16,77.09,77.12,24488.0,71.8549,71.8549,71.7897,71.8176,24488.0
2016-08-11 15:00:00,77.13,77.16,77.12,77.16,13287.0,71.8269,71.8549,71.8176,71.8549,13287.0
2016-08-11 15:05:00,77.16,77.21,77.16,77.21,18131.0,71.8549,71.9014,71.8549,71.9014,18131.0
2016-08-11 15:10:00,77.21,77.24,77.19,77.24,14672.0,71.9014,71.9294,71.8828,71.9294,14672.0
2016-08-11 15:15:00,77.24,77.24,77.15,77.16,18067.0,71.9294,71.9294,71.8456,71.8549,18067.0
2016-08-11 15:20:00,77.15,77.2,77.15,77.16,21842.0,71.8456,71.8921,71.8456,71.8549,21842.0
2016-08-11 15:25:00,77.17,77.19,77.14,77.18,22065.0,71.8642,71.8828,71.8362,71.8735,22065.0
2016-08-11 15:30:00,77.19,77.22,77.19,77.2,21476.0,71.8828,71.9107,71.8828,71.8921,21476.0
2016-08-11 15:35:00,77.2,77.22,77.14,77.22,34734.0,71.8921,71.9107,71.8362,71.9107,34734.0
2016-08-11 15:40:00,77.22,77.25,77.18,77.25,29732.0,71.9107,71.9387,71.8735,71.9387,29732.0
2016-08-11 15:45:00,77.25,77.29,77.17,77.18,41180.0,71.9387,71.9759,71.8642,71.8735,41180.0
2016-08-11 15:50:00,77.19,77.2,77.15,77.15,32062.0,71.8828,71.8921,71.8456,71.8456,32062.0
2016-08-11 15:55:00,77.16,77.16,77.08,77.12,59123.0,71.8549,71.8549,71.7804,71.8176,59123.0
2016-08-12 09:30:00,77.02,77.12,76.8,76.8,30015.0,71.7245,71.8176,71.5196,71.5196,30015.0
2016-08-12 09:35:00,76.79,76.92,76.77,76.85,19982.0,71.5103,71.6314,71.4917,71.5662,19982.0
2016-08-12 09:40:00,76.85,77.04,76.82,76.98,9644.0,71.5662,71.7431,71.5382,71.6872,9644.0
2016-08-12 09:45:00,77.0,77.08,76.89,76.95,7638.0,71.7059,71.7804,71.6034,71.6593,7638.0
2016-08-12 09:50:00,76.95,77.01,76.84,76.96,9366.0,71.6593,71.7152,71.5569,71.6686,9366.0
2016-08-12 09:55:00,76.94,77.03,76.86,77.01,7800.0,71.65,71.7338,71.5755,71.7152,7800.0
2016-08-12 10:00:00,76.95,76.95,76.65,76.76,16410.0,71.6593,71.6593,71.3799,71.4824,16410.0
2016-08-12 10:05:00,76.75,76.75,76.6,76.64,11883.0,71.4731,71.4731,71.3334,71.3706,11883.0
2016-08-12 10:10:00,76.65,76.72,76.55,76.7,11698.0,71.3799,71.4451,71.2868,71.4265,11698.0
2016-08-12 10:15:00,76.72,76.72,76.52,76.58,6800.0,71.4451,71.4451,71.2589,71.3147,6800.0
2016-08-12 10:20:00,76.55,76.68,76.54,76.59,8167.0,71.2868,71.4079,71.2775,71.3241,8167.0
2016-08-12 10:25:00,76.59,76.72,76.54,76.65,152027.0,71.3241,71.4451,71.2775,71.3799,152027.0
2016-08-12 10:30:00,76.65,76.79,76.65,76.78,34009.0,71.3799,71.5103,71.3799,71.501,34009.0
2016-08-12 10:35:00,76.78,76.94,76.75,76.94,15890.0,71.501,71.65,71.4731,71.65,15890.0
2016-08-12 10:40:00,76.93,76.99,76.76,76.76,19883.0,71.6407,71.6966,71.4824,71.4824,19883.0
2016-08-12 10:45:00,76.81,76.88,76.78,76.86,13100.0,71.5289,71.5941,71.501,71.5755,13100.0
2016-08-12 10:50:00,76.88,77.04,76.87,77.04,13077.0,71.5941,71.7431,71.5848,71.7431,13077.0
2016-08-12 10:55:00,77.09,77.14,77.08,77.08,8470.0,71.7897,71.8362,71.7804,71.7804,8470.0
2016-08-12 11:00:00,77.08,77.08,77.02,77.05,13442.0,71.7804,71.7804,71.7245,71.7524,13442.0
2016-08-12 11:05:00,77.08,77.08,76.98,77.0,15931.0,71.7804,71.7804,71.6872,71.7059,15931.0
2016-08-12 11:10:00,77.02,77.1,77.01,77.07,9841.0,71.7245,71.799,71.7152,71.7711,9841.0
2016-08-12 11:15:00,77.07,77.07,76.92,77.0,18546.0,71.7711,71.7711,71.6314,71.7059,18546.0
2016-08-12 11:20:00,77.0,77.04,76.98,77.03,9508.0,71.7059,71.7431,71.6872,71.7338,9508.0
2016-08-12 11:25:00,77.02,77.18,77.02,77.14,20408.0,71.7245,71.8735,71.7245,71.8362,20408.0
2016-08-12 11:30:00,77.14,77.14,76.94,76.95,26536.0,71.8362,71.8362,71.65,71.6593,26536.0
2016-08-12 11:35:00,76.94,77.03,76.91,76.97,16260.0,71.65,71.7338,71.6221,71.6779,16260.0
2016-08-12 11:40:00,76.95,76.96,76.8,76.84,25254.0,71.6593,71.6686,71.5196,71.5569,25254.0
2016-08-12 11:45:00,76.86,76.97,76.85,76.92,15616.0,71.5755,71.6779,71.5662,71.6314,15616.0
2016-08-12 11:50:00,76.91,76.91,76.72,76.73,15535.0,71.6221,71.6221,71.4451,71.4544,15535.0
2016-08-12 11:55:00,76.72,76.84,76.71,76.84,16784.0,71.4451,71.5569,71.4358,71.5569,16784.0
2016-08-12 12:00:00,76.84,76.93,76.84,76.92,14732.0,71.5569,71.6407,71.5569,71.6314,14732.0
2016-08-12 12:05:00,76.93,76.93,76.84,76.91,12064.0,71.6407,71.6407,71.5569,71.6221,12064.0
2016-08-12 12:10:00,76.9,76.91,76.83,76.83,13847.0,71.6127,71.6221,71.5476,71.5476,13847.0
2016-08-12 12:15:00,76.83,76.84,76.76,76.77,6799.0,71.5476,71.5569,71.4824,71.4917,6799.0
2016-08-12 12:20:00,76.77,76.77,76.66,76.68,10050.0,71.4917,71.4917,71.3892,71.4079,10050.0
2016-08-12 12:25:00,76.68,76.76,76.65,76.67,11628.0,71.4079,71.4824,71.3799,71.3986,11628.0
2016-08-12 12:30:00,76.7,76.77,76.67,76.69,12278.0,71.4265,71.4917,71.3986,71.4172,12278.0
2016-08-12 12:35:00,76.7,76.71,76.65,76.66,9211.0,71.4265,71.4358,71.3799,71.3892,9211.0
2016-08-12 12:40:00,76.66,76.71,76.65,76.69,14000.0,71.3892,71.4358,71.3799,71.4172,14000.0
2016-08-12 12:45:00,76.69,76.79,76.69,76.74,7302.0,71.4172,71.5103,71.4172,71.4637,7302.0
2016-08-12 12:50:00,76.75,76.76,76.68,76.68,9025.0,71.4731,71.4824,71.4079,71.4079,9025.0
2016-08-12 12:55:00,76.69,76.71,76.66,76.67,7300.0,71.4172,71.4358,71.3892,71.3986,7300.0
2016-08-12 13:00:00,76.67,76.69,76.65,76.68,7760.0,71.3986,71.4172,71.3799,71.4079,7760.0
2016-08-12 13:05:00,76.68,76.69,76.63,76.66,17300.0,71.4079,71.4172,71.3613,71.3892,17300.0
2016-08-12 13:10:00,76.65,76.74,76.65,76.69,11537.0,71.3799,71.4637,71.3799,71.4172,11537.0
2016-08-12 13:15:00,76.71,76.72,76.7,76.7,5900.0,71.4358,71.4451,71.4265,71.4265,5900.0
2016-08-12 13:20:00,76.69,76.69,76.62,76.62,8700.0,71.4172,71.4172,71.352,71.352,8700.0
2016-08-12 13:25:00,76.62,76.67,76.62,76.67,6054.0,71.352,71.3986,71.352,71.3986,6054.0
2016-08-12 13:30:00,76.66,76.66,76.59,76.59,9840.0,71.3892,71.3892,71.3241,71.3241,9840.0
2016-08-12 13:35:00,76.6,76.61,76.58,76.58,7600.0,71.3334,71.3427,71.3147,71.3147,7600.0
2016-08-12 13:40:00,76.58,76.6,76.55,76.59,9743.0,71.3147,71.3334,71.2868,71.3241,9743.0
2016-08-12 13:45:00,76.59,76.59,76.54,76.55,9531.0,71.3241,71.3241,71.2775,71.2868,9531.0
2016-08-12 13:50:00,76.54,76.55,76.5,76.53,10190.0,71.2775,71.2868,71.2402,71.2682,10190.0
2016-08-12 13:55:00,76.53,76.56,76.52,76.53,5998.0,71.2682,71.2961,71.2589,71.2682,5998.0
2016-08-12 14:00:00,76.53,76.53,76.46,76.49,12059.0,71.2682,71.2682,71.203,71.2309,12059.0
2016-08-12 14:05:00,76.49,76.57,76.48,76.54,9376.0,71.2309,71.3054,71.2216,71.2775,9376.0
2016-08-12 14:10:00,76.55,76.58,76.52,76.53,13510.0,71.2868,71.3147,71.2589,71.2682,13510.0
2016-08-12 14:15:00,76.53,76.59,76.52,76.54,11724.0,71.2682,71.3241,71.2589,71.2775,11724.0
2016-08-12 14:20:00,76.54,76.58,76.54,76.57,9108.0,71.2775,71.3147,71.2775,71.3054,9108.0
2016-08-12 14:25:00,76.57,76.59,76.56,76.58,5608.0,71.3054,71.3241,71.2961,71.3147,5608.0
2016-08-12 14:30:00,76.58,76.68,76.58,76.67,6819.0,71.3147,71.4079,71.3147,71.3986,6819.0
2016-08-12 14:35:00,76.68,76.74,76.67,76.74,10967.0,71.4079,71.4637,71.3986,71.4637,10967.0
2016-08-12 14:40:00,76.74,76.74,76.65,76.66,13908.0,71.4637,71.4637,71.3799,71.3892,13908.0
2016-08-12 14:45:00,76.66,76.69,76.66,76.67,8109.0,71.3892,71.4172,71.3892,71.3986,8109.0
2016-08-12 14:50:00,76.67,76.73,76.67,76.67,12322.0,71.3986,71.4544,71.3986,71.3986,12322.0
2016-08-12 14:55:00,76.67,76.68,76.63,76.64,10211.0,71.3986,71.4079,71.3613,71.3706,10211.0
2016-08-12 15:00:00,76.64,76.67,76.61,76.62,15436.0,71.3706,71.3986,71.3427,71.352,15436.0
2016-08-12 15:05:00,76.61,76.62,76.59,76.61,6500.0,71.3427,71.352,71.3241,71.3427,6500.0
2016-08-12 15:10:00,76.62,76.66,76.61,76.66,11531.0,71.352,71.3892,71.3427,71.3892,11531.0
2016-08-12 15:15:00,76.67,76.7,76.66,76.67,13196.0,71.3986,71.4265,71.3892,71.3986,13196.0
2016-08-12 15:20:00,76.67,76.67,76.62,76.65,9638.0,71.3986,71.3986,71.352,71.3799,9638.0
2016-08-12 15:25:00,76.64,76.65,76.63,76.64,7651.0,71.3706,71.3799,71.3613,71.3706,7651.0
2016-08-12 15:30:00,76.65,76.68,76.62,76.63,23219.0,71.3799,71.4079,71.352,71.3613,23219.0
2016-08-12 15:35:00,76.64,76.65,76.62,76.63,22000.0,71.3706,71.3799,71.352,71.3613,22000.0
2016-08-12 15:40:00,76.63,76.68,76.62,76.68,22728.0,71.3613,71.4079,71.352,71.4079,22728.0
2016-08-12 15:45:00,76.68,76.71,76.67,76.7,23826.0,71.4079,71.4358,71.3986,71.4265,23826.0
2016-08-12 15:50:00,76.69,76.69,76.65,76.66,20498.0,71.4172,71.4172,71.3799,71.3892,20498.0
2016-08-12 15:55:00,76.67,76.68,76.59,76.63,95049.0,71.3986,71.4079,71.3241,71.3613,95049.0
2016-08-15 09:30:00,76.72,77.26,76.7,76.89,20787.0,71.4451,71.948,71.4265,71.6034,20787.0
2016-08-15 09:35:00,76.86,77.19,76.85,76.99,16256.0,71.5755,71.8828,71.5662,71.6966,16256.0
2016-08-15 09:40:00,76.99,77.15,76.81,77.12,16307.0,71.6966,71.8456,71.5289,71.8176,16307.0
2016-08-15 09:45:00,77.12,77.17,76.89,76.91,10032.0,71.8176,71.8642,71.6034,71.6221,10032.0
2016-08-15 09:50:00,76.88,76.94,76.71,76.71,10999.0,71.5941,71.65,71.4358,71.4358,10999.0
2016-08-15 09:55:00,76.73,76.82,76.62,76.81,13805.0,71.4544,71.5382,71.352,71.5289,13805.0
2016-08-15 10:00:00,76.82,76.82,76.7,76.77,19533.0,71.5382,71.5382,71.4265,71.4917,19533.0
2016-08-15 10:05:00,76.79,76.79,76.63,76.75,16121.0,71.5103,71.5103,71.3613,71.4731,16121.0
2016-08-15 10:10:00,76.73,76.73,76.61,76.71,16949.0,71.4544,71.4544,71.3427,71.4358,16949.0
2016-08-15 10:15:00,76.73,76.73,76.67,76.69,13304.0,71.4544,71.4544,71.3986,71.4172,13304.0
2016-08-15 10:20:00,76.69,76.71,76.64,76.69,17030.0,71.4172,71.4358,71.3706,71.4172,17030.0
2016-08-15 10:25:00,76.7,76.74,76.61,76.66,20940.0,71.4265,71.4637,71.3427,71.3892,20940.0
2016-08-15 10:30:00,76.65,76.67,76.6,76.66,13398.0,71.3799,71.3986,71.3334,71.3892,13398.0
2016-08-15 10:35:00,76.65,76.65,76.62,76.65,7425.0,71.3799,71.3799,71.352,71.3799,7425.0
2016-08-15 10:40:00,76.64,76.72,76.64,76.69,19143.0,71.3706,71.4451,71.3706,71.4172,19143.0
2016-08-15 10:45:00,76.69,76.72,76.65,76.68,22970.0,71.4172,71.4451,71.3799,71.4079,22970.0
2016-08-15 10:50:00,76.68,76.75,76.6,76.6,20001.0,71.4079,71.4731,71.3334,71.3334,20001.0
2016-08-15 10:55:00,76.61,76.61,76.54,76.6,9936.0,71.3427,71.3427,71.2775,71.3334,9936.0
2016-08-15 11:00:00,76.59,76.59,76.56,76.56,12983.0,71.3241,71.3241,71.2961,71.2961,12983.0
2016-08-15 11:05:00,76.56,76.67,76.52,76.67,17112.0,71.2961,71.3986,71.2589,71.3986,17112.0
2016-08-15 11:10:00,76.67,76.74,76.65,76.72,29789.0,71.3986,71.4637,71.3799,71.4451,29789.0
2016-08-15 11:15:00,76.72,76.83,76.7,76.83,29104.0,71.4451,71.5476,71.4265,71.5476,29104.0
2016-08-15 11:20:00,76.84,76.86,76.78,76.85,31357.0,71.5569,71.5755,71.501,71.5662,31357.0
2016-08-15 11:25:00,76.84,76.92,76.8,76.82,21495.0,71.5569,71.6314,71.5196,71.5382,21495.0
2016-08-15 11:30:00,76.82,76.88,76.8,76.82,24931.0,71.5382,71.5941,71.5196,71.5382,24931.0
2016-08-15 11:35:00,76.82,76.9,76.81,76.85,18173.0,71.5382,71.6127,71.5289,71.5662,18173.0
2016-08-15 11:40:00,76.84,76.86,76.78,76.86,14554.0,71.5569,71.5755,71.501,71.5755,14554.0
2016-08-15 11:45:00,76.86,76.9,76.81,76.88,19234.0,71.5755,71.6127,71.5289,71.5941,19234.0
2016-08-15 11:50:00,76.89,76.99,76.86,76.99,14193.0,71.6034,71.6966,71.5755,71.6966,14193.0
2016-08-15 11:55:00,76.98,77.06,76.98,76.99,8616.0,71.6872,71.7617,71.6872,71.6966,8616.0
2016-08-15 12:00:00,76.98,77.02,76.92,77.02,13017.0,71.6872,71.7245,71.6314,71.7245,13017.0
2016-08-15 12:05:00,77.02,77.1,77.02,77.1,25096.0,71.7245,71.799,71.7245,71.799,25096.0
2016-08-15 12:10:00,77.09,77.15,77.09,77.12,12634.0,71.7897,71.8456,71.7897,71.8176,12634.0
2016-08-15 12:15:00,77.11,77.16,77.08,77.14,13334.0,71.8083,71.8549,71.7804,71.8362,13334.0
2016-08-15 12:20:00,77.13,77.2,77.07,77.19,27236.0,71.8269,71.8921,71.7711,71.8828,27236.0
2016-08-15 12:25:00,77.18,77.2,77.11,77.18,9620.0,71.8735,71.8921,71.8083,71.8735,9620.0
2016-08-15 12:30:00,77.17,77.19,77.14,77.16,10718.0,71.8642,71.8828,71.8362,71.8549,10718.0
2016-08-15 12:35:00,77.17,77.28,77.17,77.27,20501.0,71.8642,71.9666,71.8642,71.9573,20501.0
2016-08-15 12:40:00,77.27,77.36,77.27,77.36,19317.0,71.9573,72.0411,71.9573,72.0411,19317.0
2016-08-15 12:45:00,77.37,77.37,77.29,77.3,8419.0,72.0504,72.0504,71.9759,71.9852,8419.0
2016-08-15 12:50:00,77.31,77.36,77.28,77.28,17698.0,71.9946,72.0411,71.9666,71.9666,17698.0
2016-08-15 12:55:00,77.27,77.33,77.22,77.32,19101.0,71.9573,72.0132,71.9107,72.0039,19101.0
2016-08-15 13:00:00,77.33,77.37,77.3,77.36,29729.0,72.0132,72.0504,71.9852,72.0411,29729.0
2016-08-15 13:05:00,77.35,77.35,77.31,77.31,10700.0,72.0318,72.0318,71.9946,71.9946,10700.0
2016-08-15 13:10:00,77.31,77.41,77.3,77.4,13626.0,71.9946,72.0877,71.9852,72.0784,13626.0
2016-08-15 13:15:00,77.4,77.61,77.39,77.6,35445.0,72.0784,72.2739,72.0691,72.2646,35445.0
2016-08-15 13:20:00,77.6,77.64,77.51,77.64,21562.0,72.2646,72.3019,72.1808,72.3019,21562.0
2016-08-15 13:25:00,77.63,77.72,77.62,77.7,31815.0,72.2926,72.3764,72.2832,72.3577,31815.0
2016-08-15 13:30:00,77.71,77.73,77.61,77.66,17888.0,72.3671,72.3857,72.2739,72.3205,17888.0
2016-08-15 13:35:00,77.67,77.77,77.64,77.76,29465.0,72.3298,72.4229,72.3019,72.4136,29465.0
2016-08-15 13:40:00,77.77,77.79,77.74,77.77,20055.0,72.4229,72.4416,72.395,72.4229,20055.0
2016-08-15 13:45:00,77.77,77.8,77.76,77.79,14986.0,72.4229,72.4509,72.4136,72.4416,14986.0
2016-08-15 13:50:00,77.78,77.78,77.67,77.7,40867.0,72.4322,72.4322,72.3298,72.3577,40867.0
2016-08-15 13:55:00,77.7,77.8,77.7,77.74,13948.0,72.3577,72.4509,72.3577,72.395,13948.0
2016-08-15 14:00:00,77.74,77.78,77.62,77.72,26049.0,72.395,72.4322,72.2832,72.3764,26049.0
2016-08-15 14:05:00,77.72,77.76,77.69,77.74,16219.0,72.3764,72.4136,72.3484,72.395,16219.0
2016-08-15 14:10:00,77.72,77.76,77.7,77.76,11162.0,72.3764,72.4136,72.3577,72.4136,11162.0
2016-08-15 14:15:00,77.76,77.77,77.72,77.73,18790.0,72.4136,72.4229,72.3764,72.3857,18790.0
2016-08-15 14:20:00,77.73,77.78,77.72,77.74,13061.0,72.3857,72.4322,72.3764,72.395,13061.0
2016-08-15 14:25:00,77.73,77.75,77.72,77.74,12454.0,72.3857,72.4043,72.3764,72.395,12454.0
2016-08-15 14:30:00,77.73,77.8,77.73,77.75,35220.0,72.3857,72.4509,72.3857,72.4043,35220.0
2016-08-15 14:35:00,77.74,77.75,77.7,77.75,20083.0,72.395,72.4043,72.3577,72.4043,20083.0
2016-08-15 14:40:00,77.75,77.75,77.63,77.64,32267.0,72.4043,72.4043,72.2926,72.3019,32267.0
2016-08-15 14:45:00,77.64,77.66,77.6,77.66,35298.0,72.3019,72.3205,72.2646,72.3205,35298.0
2016-08-15 14:50:00,77.65,77.77,77.65,77.73,23342.0,72.3112,72.4229,72.3112,72.3857,23342.0
2016-08-15 14:55:00,77.74,77.75,77.69,77.75,19502.0,72.395,72.4043,72.3484,72.4043,19502.0
2016-08-15 15:00:00,77.75,77.77,77.7,77.74,24612.0,72.4043,72.4229,72.3577,72.395,24612.0
2016-08-15 15:05:00,77.74,77.74,77.71,77.73,12833.0,72.395,72.395,72.3671,72.3857,12833.0
2016-08-15 15:10:00,77.72,77.75,77.72,77.75,15257.0,72.3764,72.4043,72.3764,72.4043,15257.0
2016-08-15 15:15:00,77.75,77.76,77.69,77.71,25947.0,72.4043,72.4136,72.3484,72.3671,25947.0
2016-08-15 15:20:00,77.71,77.71,77.63,77.67,19730.0,72.3671,72.3671,72.2926,72.3298,19730.0
2016-08-15 15:25:00,77.67,77.67,77.63,77.65,32007.0,72.3298,72.3298,72.2926,72.3112,32007.0
2016-08-15 15:30:00,77.65,77.7,77.65,77.68,28746.0,72.3112,72.3577,72.3112,72.3391,28746.0
2016-08-15 15:35:00,77.68,77.69,77.62,77.65,31773.0,72.3391,72.3484,72.2832,72.3112,31773.0
2016-08-15 15:40:00,77.64,77.72,77.64,77.66,39829.0,72.3019,72.3764,72.3019,72.3205,39829.0
2016-08-15 15:45:00,77.65,77.66,77.57,77.58,28631.0,72.3112,72.3205,72.2367,72.246,28631.0
2016-08-15 15:50:00,77.58,77.58,77.53,77.54,35452.0,72.246,72.246,72.1994,72.2087,35452.0
2016-08-15 15:55:00,77.54,77.55,77.36,77.43,224128.0,72.2087,72.2181,72.0411,72.1063,224128.0
2016-08-16 09:30:00,77.0,77.0,76.6,76.61,46343.0,71.7059,71.7059,71.3334,71.3427,46343.0
2016-08-16 09:35:00,76.67,76.69,76.28,76.5,85724.0,71.3986,71.4172,71.0354,71.2402,85724.0
2016-08-16 09:40:00,76.42,76.63,76.4,76.55,71029.0,71.1657,71.3613,71.1471,71.2868,71029.0
2016-08-16 09:45:00,76.56,76.67,76.5,76.66,82052.0,71.2961,71.3986,71.2402,71.3892,82052.0
2016-08-16 09:50:00,76.67,77.0,76.59,76.81,70376.0,71.3986,71.7059,71.3241,71.5289,70376.0
2016-08-16 09:55:00,76.83,76.95,76.76,76.95,26000.0,71.5476,71.6593,71.4824,71.6593,26000.0
2016-08-16 10:00:00,76.93,76.99,76.81,76.95,27025.0,71.6407,71.6966,71.5289,71.6593,27025.0
2016-08-16 10:05:00,76.95,76.97,76.81,76.84,27180.0,71.6593,71.6779,71.5289,71.5569,27180.0
2016-08-16 10:10:00,76.83,76.85,76.67,76.7,57026.0,71.5476,71.5662,71.3986,71.4265,57026.0
2016-08-16 10:15:00,76.7,76.75,76.49,76.53,25923.0,71.4265,71.4731,71.2309,71.2682,25923.0
2016-08-16 10:20:00,76.55,76.59,76.38,76.38,24952.0,71.2868,71.3241,71.1285,71.1285,24952.0
2016-08-16 10:25:00,76.38,76.47,76.3,76.37,24230.0,71.1285,71.2123,71.054,71.1192,24230.0
2016-08-16 10:30:00,76.36,76.4,76.3,76.33,25504.0,71.1099,71.1471,71.054,71.0819,25504.0
2016-08-16 10:35:00,76.33,76.36,76.3,76.33,25447.0,71.0819,71.1099,71.054,71.0819,25447.0
2016-08-16 10:40:00,76.33,76.41,76.3,76.33,80922.0,71.0819,71.1564,71.054,71.0819,80922.0
2016-08-16 10:45:00,76.34,76.38,76.3,76.38,67043.0,71.0912,71.1285,71.054,71.1285,67043.0
2016-08-16 10:50:00,76.39,76.5,76.39,76.45,37648.0,71.1378,71.2402,71.1378,71.1937,37648.0
2016-08-16 10:55:00,76.45,76.52,76.44,76.52,19251.0,71.1937,71.2589,71.1844,71.2589,19251.0
2016-08-16 11:00:00,76.52,76.53,76.46,76.52,17376.0,71.2589,71.2682,71.203,71.2589,17376.0
2016-08-16 11:05:00,76.52,76.64,76.52,76.63,19593.0,71.2589,71.3706,71.2589,71.3613,19593.0
2016-08-16 11:10:00,76.62,76.64,76.5,76.51,24802.0,71.352,71.3706,71.2402,71.2496,24802.0
2016-08-16 11:15:00,76.52,76.69,76.52,76.69,12666.0,71.2589,71.4172,71.2589,71.4172,12666.0
2016-08-16 11:20:00,76.7,76.7,76.58,76.62,19707.0,71.4265,71.4265,71.3147,71.352,19707.0
2016-08-16 11:25:00,76.62,76.78,76.62,76.69,33832.0,71.352,71.501,71.352,71.4172,33832.0
2016-08-16 11:30:00,76.69,76.77,76.66,76.67,38539.0,71.4172,71.4917,71.3892,71.3986,38539.0
2016-08-16 11:35:00,76.68,76.7,76.48,76.48,45385.0,71.4079,71.4265,71.2216,71.2216,45385.0
2016-08-16 11:40:00,76.48,76.56,76.46,76.53,22734.0,71.2216,71.2961,71.203,71.2682,22734.0
2016-08-16 11:45:00,76.52,76.56,76.49,76.52,20257.0,71.2589,71.2961,71.2309,71.2589,20257.0
2016-08-16 11:50:00,76.52,76.56,76.49,76.55,21515.0,71.2589,71.2961,71.2309,71.2868,21515.0
2016-08-16 11:55:00,76.54,76.57,76.5,76.54,40685.0,71.2775,71.3054,71.2402,71.2775,40685.0
2016-08-16 12:00:00,76.53,76.56,76.46,76.55,30086.0,71.2682,71.2961,71.203,71.2868,30086.0
2016-08-16 12:05:00,76.54,76.56,76.52,76.54,8747.0,71.2775,71.2961,71.2589,71.2775,8747.0
2016-08-16 12:10:00,76.54,76.54,76.49,76.54,14158.0,71.2775,71.2775,71.2309,71.2775,14158.0
2016-08-16 12:15:00,76.54,76.55,76.5,76.51,15793.0,71.2775,71.2868,71.2402,71.2496,15793.0
2016-08-16 12:20:00,76.51,76.54,76.49,76.52,12769.0,71.2496,71.2775,71.2309,71.2589,12769.0
2016-08-16 12:25:00,76.53,76.54,76.41,76.41,32369.0,71.2682,71.2775,71.1564,71.1564,32369.0
2016-08-16 12:30:00,76.4,76.4,76.34,76.34,17497.0,71.1471,71.1471,71.0912,71.0912,17497.0
2016-08-16 12:35:00,76.35,76.35,76.26,76.28,56547.0,71.1006,71.1006,71.0167,71.0354,56547.0
2016-08-16 12:40:00,76.28,76.43,76.27,76.42,15391.0,71.0354,71.1751,71.0261,71.1657,15391.0
2016-08-16 12:45:00,76.43,76.49,76.41,76.45,26272.0,71.1751,71.2309,71.1564,71.1937,26272.0
2016-08-16 12:50:00,76.45,76.53,76.42,76.51,10538.0,71.1937,71.2682,71.1657,71.2496,10538.0
2016-08-16 12:55:00,76.51,76.52,76.36,76.48,66710.0,71.2496,71.2589,71.1099,71.2216,66710.0
2016-08-16 13:00:00,76.46,76.54,76.45,76.53,13974.0,71.203,71.2775,71.1937,71.2682,13974.0
2016-08-16 13:05:00,76.54,76.55,76.47,76.5,10731.0,71.2775,71.2868,71.2123,71.2402,10731.0
2016-08-16 13:10:00,76.5,76.51,76.48,76.49,15987.0,71.2402,71.2496,71.2216,71.2309,15987.0
2016-08-16 13:15:00,76.49,76.5,76.43,76.44,11284.0,71.2309,71.2402,71.1751,71.1844,11284.0
2016-08-16 13:20:00,76.44,76.49,76.43,76.43,16627.0,71.1844,71.2309,71.1751,71.1751,16627.0
2016-08-16 13:25:00,76.44,76.46,76.42,76.43,16164.0,71.1844,71.203,71.1657,71.1751,16164.0
2016-08-16 13:30:00,76.42,76.5,76.42,76.44,21281.0,71.1657,71.2402,71.1657,71.1844,21281.0
2016-08-16 13:35:00,76.45,76.46,76.41,76.43,7651.0,71.1937,71.203,71.1564,71.1751,7651.0
2016-08-16 13:40:00,76.43,76.44,76.29,76.29,8968.0,71.1751,71.1844,71.0447,71.0447,8968.0
2016-08-16 13:45:00,76.29,76.31,76.25,76.3,31759.0,71.0447,71.0633,71.0074,71.054,31759.0
2016-08-16 13:50:00,76.29,76.43,76.27,76.42,23090.0,71.0447,71.1751,71.0261,71.1657,23090.0
2016-08-16 13:55:00,76.42,76.45,76.39,76.45,15626.0,71.1657,71.1937,71.1378,71.1937,15626.0
2016-08-16 14:00:00,76.44,76.44,76.34,76.36,17182.0,71.1844,71.1844,71.0912,71.1099,17182.0
2016-08-16 14:05:00,76.35,76.36,76.25,76.28,12370.0,71.1006,71.1099,71.0074,71.0354,12370.0
2016-08-16 14:10:00,76.28,76.3,76.25,76.25,27294.0,71.0354,71.054,71.0074,71.0074,27294.0
2016-08-16 14:15:00,76.25,76.29,76.25,76.26,26783.0,71.0074,71.0447,71.0074,71.0167,26783.0
2016-08-16 14:20:00,76.25,76.31,76.25,76.25,16152.0,71.0074,71.0633,71.0074,71.0074,16152.0
2016-08-16 14:25:00,76.25,76.37,76.24,76.35,26720.0,71.0074,71.1192,70.9981,71.1006,26720.0
2016-08-16 14:30:00,76.35,76.36,76.3,76.3,26047.0,71.1006,71.1099,71.054,71.054,26047.0
2016-08-16 14:35:00,76.31,76.33,76.3,76.31,12246.0,71.0633,71.0819,71.054,71.0633,12246.0
2016-08-16 14:40:00,76.31,76.32,76.26,76.29,25546.0,71.0633,71.0726,71.0167,71.0447,25546.0
2016-08-16 14:45:00,76.29,76.34,76.25,76.3,21815.0,71.0447,71.0912,71.0074,71.054,21815.0
2016-08-16 14:50:00,76.3,76.38,76.29,76.36,13138.0,71.054,71.1285,71.0447,71.1099,13138.0
2016-08-16 14:55:00,76.35,76.36,76.3,76.34,10486.0,71.1006,71.1099,71.054,71.0912,10486.0
2016-08-16 15:00:00,76.35,76.43,76.3,76.33,21368.0,71.1006,71.1751,71.054,71.0819,21368.0
2016-08-16 15:05:00,76.32,76.32,76.26,76.3,8498.0,71.0726,71.0726,71.0167,71.054,8498.0
2016-08-16 15:10:00,76.29,76.31,76.24,76.28,22092.0,71.0447,71.0633,70.9981,71.0354,22092.0
2016-08-16 15:15:00,76.27,76.3,76.25,76.27,20956.0,71.0261,71.054,71.0074,71.0261,20956.0
2016-08-16 15:20:00,76.27,76.32,76.26,76.31,23144.0,71.0261,71.0726,71.0167,71.0633,23144.0
2016-08-16 15:25:00,76.31,76.31,76.25,76.3,26176.0,71.0633,71.0633,71.0074,71.054,26176.0
2016-08-16 15:30:00,76.3,76.34,76.29,76.33,42479.0,71.054,71.0912,71.0447,71.0819,42479.0
2016-08-16 15:35:00,76.32,76.35,76.29,76.29,25283.0,71.0726,71.1006,71.0447,71.0447,25283.0
2016-08-16 15:40:00,76.29,76.29,76.23,76.23,29729.0,71.0447,71.0447,70.9888,70.9888,29729.0
2016-08-16 15:45:00,76.23,76.31,76.21,76.29,37067.0,70.9888,71.0633,70.9702,71.0447,37067.0
2016-08-16 15:50:00,76.29,76.3,76.24,76.27,42616.0,71.0447,71.054,70.9981,71.0261,42616.0
2016-08-16 15:55:00,76.26,76.26,76.11,76.11,96084.0,71.0167,71.0167,70.8771,70.8771,96084.0
2016-08-17 09:30:00,75.94,75.94,74.67,75.01,166058.0,70.7187,70.7187,69.5361,69.8527,166058.0
2016-08-17 09:35:00,75.13,75.32,74.99,75.01,92289.0,69.9644,70.1414,69.8341,69.8527,92289.0
2016-08-17 09:40:00,75.01,75.05,74.56,74.81,86120.0,69.8527,69.8899,69.4336,69.6664,86120.0
2016-08-17 09:45:00,74.8,74.93,74.72,74.75,77817.0,69.6571,69.7782,69.5826,69.6106,77817.0
2016-08-17 09:50:00,74.75,74.79,74.48,74.53,70182.0,69.6106,69.6478,69.3591,69.4057,70182.0
2016-08-17 09:55:00,74.52,74.54,74.2,74.23,64128.0,69.3964,69.415,69.0984,69.1263,64128.0
2016-08-17 10:00:00,74.22,74.3,74.02,74.12,120943.0,69.117,69.1915,68.9308,69.0239,120943.0
2016-08-17 10:05:00,74.12,74.19,73.94,74.03,158344.0,69.0239,69.0891,68.8563,68.9401,158344.0
2016-08-17 10:10:00,74.0,74.07,73.81,73.93,93616.0,68.9121,68.9773,68.7352,68.8469,93616.0
2016-08-17 10:15:00,73.92,73.97,73.7,73.84,83342.0,68.8376,68.8842,68.6328,68.7631,83342.0
2016-08-17 10:20:00,73.84,74.02,73.84,73.95,98597.0,68.7631,68.9308,68.7631,68.8656,98597.0
2016-08-17 10:25:00,73.95,74.01,73.92,73.95,115119.0,68.8656,68.9214,68.8376,68.8656,115119.0
2016-08-17 10:30:00,73.96,74.18,73.96,74.03,55644.0,68.8749,69.0798,68.8749,68.9401,55644.0
2016-08-17 10:35:00,74.03,74.11,73.81,73.83,49930.0,68.9401,69.0146,68.7352,68.7538,49930.0
2016-08-17 10:40:00,73.82,73.92,73.79,73.8,46033.0,68.7445,68.8376,68.7166,68.7259,46033.0
2016-08-17 10:45:00,73.8,73.81,73.46,73.46,60389.0,68.7259,68.7352,68.4093,68.4093,60389.0
2016-08-17 10:50:00,73.47,73.5,73.42,73.45,63733.0,68.4186,68.4465,68.372,68.3999,63733.0
2016-08-17 10:55:00,73.45,73.46,73.29,73.38,53297.0,68.3999,68.4093,68.2509,68.3348,53297.0
2016-08-17 11:00:00,73.38,73.52,73.38,73.4,104232.0,68.3348,68.4651,68.3348,68.3534,104232.0
2016-08-17 11:05:00,73.39,73.56,73.38,73.54,51973.0,68.3441,68.5024,68.3348,68.4838,51973.0
2016-08-17 11:10:00,73.53,73.57,73.48,73.53,108820.0,68.4744,68.5117,68.4279,68.4744,108820.0
2016-08-17 11:15:00,73.54,73.68,73.5,73.67,54291.0,68.4838,68.6141,68.4465,68.6048,54291.0
2016-08-17 11:20:00,73.66,73.73,73.62,73.7,78026.0,68.5955,68.6607,68.5583,68.6328,78026.0
2016-08-17 11:25:00,73.7,73.76,73.62,73.66,63892.0,68.6328,68.6886,68.5583,68.5955,63892.0
2016-08-17 11:30:00,73.67,73.7,73.64,73.66,51626.0,68.6048,68.6328,68.5769,68.5955,51626.0
2016-08-17 11:35:00,73.65,73.83,73.65,73.82,71467.0,68.5862,68.7538,68.5862,68.7445,71467.0
2016-08-17 11:40:00,73.81,73.87,73.75,73.87,53602.0,68.7352,68.7911,68.6793,68.7911,53602.0
2016-08-17 11:45:00,73.88,73.97,73.82,73.97,37041.0,68.8004,68.8842,68.7445,68.8842,37041.0
2016-08-17 11:50:00,73.97,74.02,73.95,74.01,45885.0,68.8842,68.9308,68.8656,68.9214,45885.0
2016-08-17 11:55:00,74.01,74.05,73.9,73.94,51018.0,68.9214,68.9587,68.819,68.8563,51018.0
2016-08-17 12:00:00,73.94,74.04,73.92,73.97,34510.0,68.8563,68.9494,68.8376,68.8842,34510.0
2016-08-17 12:05:00,73.97,74.15,73.97,74.12,33388.0,68.8842,69.0518,68.8842,69.0239,33388.0
2016-08-17 12:10:00,74.12,74.13,73.96,73.96,22110.0,69.0239,69.0332,68.8749,68.8749,22110.0
2016-08-17 12:15:00,73.97,74.01,73.94,73.96,29877.0,68.8842,68.9214,68.8563,68.8749,29877.0
2016-08-17 12:20:00,73.95,74.05,73.95,74.04,27378.0,68.8656,68.9587,68.8656,68.9494,27378.0
2016-08-17 12:25:00,74.05,74.05,73.95,73.95,21673.0,68.9587,68.9587,68.8656,68.8656,21673.0
2016-08-17 12:30:00,73.95,74.04,73.95,73.99,29813.0,68.8656,68.9494,68.8656,68.9028,29813.0
2016-08-17 12:35:00,73.99,74.01,73.93,73.95,266314.0,68.9028,68.9214,68.8469,68.8656,266314.0
2016-08-17 12:40:00,73.96,74.0,73.86,73.98,62372.0,68.8749,68.9121,68.7818,68.8935,62372.0
2016-08-17 12:45:00,73.97,74.12,73.95,74.11,28966.0,68.8842,69.0239,68.8656,69.0146,28966.0
2016-08-17 12:50:00,74.09,74.11,73.93,74.0,29719.0,68.9959,69.0146,68.8469,68.9121,29719.0
2016-08-17 12:55:00,74.01,74.06,73.95,73.98,37007.0,68.9214,68.968,68.8656,68.8935,37007.0
2016-08-17 13:00:00,73.98,74.01,73.96,73.97,41634.0,68.8935,68.9214,68.8749,68.8842,41634.0
2016-08-17 13:05:00,73.97,74.01,73.95,73.96,47609.0,68.8842,68.9214,68.8656,68.8749,47609.0
2016-08-17 13:10:00,73.96,74.0,73.94,73.98,89376.0,68.8749,68.9121,68.8563,68.8935,89376.0
2016-08-17 13:15:00,73.97,74.04,73.95,74.0,36344.0,68.8842,68.9494,68.8656,68.9121,36344.0
2016-08-17 13:20:00,74.01,74.13,74.0,74.04,42483.0,68.9214,69.0332,68.9121,68.9494,42483.0
2016-08-17 13:25:00,74.03,74.12,74.0,74.07,68153.0,68.9401,69.0239,68.9121,68.9773,68153.0
2016-08-17 13:30:00,74.07,74.11,74.06,74.07,48455.0,68.9773,69.0146,68.968,68.9773,48455.0
2016-08-17 13:35:00,74.07,74.14,74.06,74.14,30872.0,68.9773,69.0425,68.968,69.0425,30872.0
2016-08-17 13:40:00,74.14,74.24,74.14,74.19,23948.0,69.0425,69.1356,69.0425,69.0891,23948.0
2016-08-17 13:45:00,74.17,74.24,73.97,74.01,31657.0,69.0704,69.1356,68.8842,68.9214,31657.0
2016-08-17 13:50:00,74.01,74.12,74.01,74.05,31490.0,68.9214,69.0239,68.9214,68.9587,31490.0
2016-08-17 13:55:00,74.06,74.09,74.02,74.05,34433.0,68.968,68.9959,68.9308,68.9587,34433.0
2016-08-17 14:00:00,74.02,74.14,73.86,74.13,41096.0,68.9308,69.0425,68.7818,69.0332,41096.0
2016-08-17 14:05:00,74.11,74.14,74.03,74.08,30626.0,69.0146,69.0425,68.9401,68.9866,30626.0
2016-08-17 14:10:00,74.1,74.25,74.08,74.14,27733.0,69.0053,69.1449,68.9866,69.0425,27733.0
2016-08-17 14:15:00,74.13,74.16,74.06,74.11,32542.0,69.0332,69.0611,68.968,69.0146,32542.0
2016-08-17 14:20:00,74.12,74.14,73.97,74.01,23730.0,69.0239,69.0425,68.8842,68.9214,23730.0
2016-08-17 14:25:00,74.02,74.07,73.98,74.07,39271.0,68.9308,68.9773,68.8935,68.9773,39271.0
2016-08-17 14:30:00,74.06,74.07,74.01,74.05,35140.0,68.968,68.9773,68.9214,68.9587,35140.0
2016-08-17 14:35:00,74.05,74.1,74.01,74.07,49379.0,68.9587,69.0053,68.9214,68.9773,49379.0
2016-08-17 14:40:00,74.06,74.07,73.98,74.0,35725.0,68.968,68.9773,68.8935,68.9121,35725.0
2016-08-17 14:45:00,73.99,74.06,73.98,74.05,27825.0,68.9028,68.968,68.8935,68.9587,27825.0
2016-08-17 14:50:00,74.07,74.08,73.99,74.03,38486.0,68.9773,68.9866,68.9028,68.9401,38486.0
2016-08-17 14:55:00,74.02,74.12,74.02,74.06,44777.0,68.9308,69.0239,68.9308,68.968,44777.0
2016-08-17 15:00:00,74.06,74.13,74.02,74.07,77604.0,68.968,69.0332,68.9308,68.9773,77604.0
2016-08-17 15:05:00,74.08,74.11,74.0,74.02,38417.0,68.9866,69.0146,68.9121,68.9308,38417.0
2016-08-17 15:10:00,74.02,74.06,74.01,74.04,34766.0,68.9308,68.968,68.9214,68.9494,34766.0
2016-08-17 15:15:00,74.04,74.09,74.03,74.05,40732.0,68.9494,68.9959,68.9401,68.9587,40732.0
2016-08-17 15:20:00,74.05,74.06,74.01,74.02,53432.0,68.9587,68.968,68.9214,68.9308,53432.0
2016-08-17 15:25:00,74.03,74.07,74.02,74.03,40199.0,68.9401,68.9773,68.9308,68.9401,40199.0
2016-08-17 15:30:00,74.03,74.11,74.03,74.11,46059.0,68.9401,69.0146,68.9401,69.0146,46059.0
2016-08-17 15:35:00,74.11,74.14,74.09,74.14,53513.0,69.0146,69.0425,68.9959,69.0425,53513.0
2016-08-17 15:40:00,74.13,74.14,74.03,74.05,54204.0,69.0332,69.0425,68.9401,68.9587,54204.0
2016-08-17 15:45:00,74.05,74.1,74.03,74.04,64181.0,68.9587,69.0053,68.9401,68.9494,64181.0
2016-08-17 15:50:00,74.05,74.07,74.01,74.03,103230.0,68.9587,68.9773,68.9214,68.9401,103230.0
2016-08-17 15:55:00,74.03,74.08,74.03,74.03,170734.0,68.9401,68.9866,68.9401,68.9401,170734.0
2016-08-18 09:30:00,73.75,74.13,73.24,74.13,43004.0,68.6793,69.0332,68.2044,69.0332,43004.0
2016-08-18 09:35:00,74.15,74.61,74.14,74.43,17040.0,69.0518,69.4802,69.0425,69.3126,17040.0
2016-08-18 09:40:00,74.44,74.44,74.14,74.37,12634.0,69.3219,69.3219,69.0425,69.2567,12634.0
2016-08-18 09:45:00,74.4,74.69,74.4,74.66,24292.0,69.2846,69.5547,69.2846,69.5268,24292.0
2016-08-18 09:50:00,74.67,74.68,74.49,74.54,22714.0,69.5361,69.5454,69.3684,69.415,22714.0
2016-08-18 09:55:00,74.56,74.69,74.53,74.67,21693.0,69.4336,69.5547,69.4057,69.5361,21693.0
2016-08-18 10:00:00,74.67,74.86,74.63,74.82,23367.0,69.5361,69.713,69.4988,69.6758,23367.0
2016-08-18 10:05:00,74.82,74.97,74.81,74.94,41992.0,69.6758,69.8154,69.6664,69.7875,41992.0
2016-08-18 10:10:00,74.91,74.94,74.83,74.85,49149.0,69.7596,69.7875,69.6851,69.7037,49149.0
2016-08-18 10:15:00,74.86,74.94,74.85,74.86,32742.0,69.713,69.7875,69.7037,69.713,32742.0
2016-08-18 10:20:00,74.87,74.87,74.71,74.79,71887.0,69.7223,69.7223,69.5733,69.6478,71887.0
2016-08-18 10:25:00,74.81,74.86,74.78,74.83,23946.0,69.6664,69.713,69.6385,69.6851,23946.0
2016-08-18 10:30:00,74.83,74.93,74.8,74.9,31381.0,69.6851,69.7782,69.6571,69.7503,31381.0
2016-08-18 10:35:00,74.9,75.0,74.89,74.94,34585.0,69.7503,69.8434,69.7409,69.7875,34585.0
2016-08-18 10:40:00,74.94,75.04,74.91,75.03,44557.0,69.7875,69.8806,69.7596,69.8713,44557.0
2016-08-18 10:45:00,75.03,75.08,74.99,75.03,18069.0,69.8713,69.9179,69.8341,69.8713,18069.0
2016-08-18 10:50:00,75.05,75.05,74.8,74.88,71059.0,69.8899,69.8899,69.6571,69.7316,71059.0
2016-08-18 10:55:00,74.88,74.9,74.81,74.88,21670.0,69.7316,69.7503,69.6664,69.7316,21670.0
2016-08-18 11:00:00,74.88,74.88,74.81,74.84,19124.0,69.7316,69.7316,69.6664,69.6944,19124.0
2016-08-18 11:05:00,74.84,74.85,74.81,74.85,23001.0,69.6944,69.7037,69.6664,69.7037,23001.0
2016-08-18 11:10:00,74.85,74.85,74.76,74.82,29864.0,69.7037,69.7037,69.6199,69.6758,29864.0
2016-08-18 11:15:00,74.82,74.82,74.71,74.8,84579.0,69.6758,69.6758,69.5733,69.6571,84579.0
2016-08-18 11:20:00,74.81,74.82,74.74,74.82,24841.0,69.6664,69.6758,69.6013,69.6758,24841.0
2016-08-18 11:25:00,74.83,74.86,74.74,74.83,19007.0,69.6851,69.713,69.6013,69.6851,19007.0
2016-08-18 11:30:00,74.83,74.83,74.75,74.77,16005.0,69.6851,69.6851,69.6106,69.6292,16005.0
2016-08-18 11:35:00,74.77,74.78,74.68,74.75,20403.0,69.6292,69.6385,69.5454,69.6106,20403.0
2016-08-18 11:40:00,74.76,74.81,74.76,74.77,18604.0,69.6199,69.6664,69.6199,69.6292,18604.0
2016-08-18 11:45:00,74.78,74.84,74.76,74.8,14569.0,69.6385,69.6944,69.6199,69.6571,14569.0
2016-08-18 11:50:00,74.79,74.8,74.74,74.75,19732.0,69.6478,69.6571,69.6013,69.6106,19732.0
2016-08-18 11:55:00,74.75,74.82,74.73,74.76,15352.0,69.6106,69.6758,69.5919,69.6199,15352.0
2016-08-18 12:00:00,74.75,74.76,74.6,74.63,14458.0,69.6106,69.6199,69.4709,69.4988,14458.0
2016-08-18 12:05:00,74.63,74.75,74.61,74.72,13704.0,69.4988,69.6106,69.4802,69.5826,13704.0
2016-08-18 12:10:00,74.71,74.72,74.62,74.65,12458.0,69.5733,69.5826,69.4895,69.5174,12458.0
2016-08-18 12:15:00,74.65,74.66,74.6,74.61,11772.0,69.5174,69.5268,69.4709,69.4802,11772.0
2016-08-18 12:20:00,74.61,74.64,74.56,74.62,15444.0,69.4802,69.5081,69.4336,69.4895,15444.0
2016-08-18 12:25:00,74.62,74.76,74.62,74.69,12870.0,69.4895,69.6199,69.4895,69.5547,12870.0
2016-08-18 12:30:00,74.69,74.7,74.62,74.67,17593.0,69.5547,69.564,69.4895,69.5361,17593.0
2016-08-18 12:35:00,74.65,74.73,74.58,74.69,18638.0,69.5174,69.5919,69.4523,69.5547,18638.0
2016-08-18 12:40:00,74.68,74.76,74.67,74.7,22049.0,69.5454,69.6199,69.5361,69.564,22049.0
2016-08-18 12:45:00,74.72,74.78,74.71,74.71,13814.0,69.5826,69.6385,69.5733,69.5733,13814.0
2016-08-18 12:50:00,74.7,74.77,74.7,74.7,12817.0,69.564,69.6292,69.564,69.564,12817.0
2016-08-18 12:55:00,74.69,74.71,74.62,74.67,62731.0,69.5547,69.5733,69.4895,69.5361,62731.0
2016-08-18 13:00:00,74.67,74.77,74.67,74.75,27650.0,69.5361,69.6292,69.5361,69.6106,27650.0
2016-08-18 13:05:00,74.75,74.76,74.63,74.65,10087.0,69.6106,69.6199,69.4988,69.5174,10087.0
2016-08-18 13:10:00,74.66,74.7,74.64,74.67,10665.0,69.5268,69.564,69.5081,69.5361,10665.0
2016-08-18 13:15:00,74.69,74.71,74.67,74.67,11608.0,69.5547,69.5733,69.5361,69.5361,11608.0
2016-08-18 13:20:00,74.67,74.67,74.61,74.61,9925.0,69.5361,69.5361,69.4802,69.4802,9925.0
2016-08-18 13:25:00,74.61,74.63,74.55,74.6,12251.0,69.4802,69.4988,69.4243,69.4709,12251.0
2016-08-18 13:30:00,74.61,74.64,74.58,74.61,8804.0,69.4802,69.5081,69.4523,69.4802,8804.0
2016-08-18 13:35:00,74.6,74.6,74.52,74.59,14313.0,69.4709,69.4709,69.3964,69.4616,14313.0
2016-08-18 13:40:00,74.59,74.68,74.54,74.66,19433.0,69.4616,69.5454,69.415,69.5268,19433.0
2016-08-18 13:45:00,74.65,74.66,74.59,74.65,15104.0,69.5174,69.5268,69.4616,69.5174,15104.0
2016-08-18 13:50:00,74.64,74.65,74.57,74.58,10304.0,69.5081,69.5174,69.4429,69.4523,10304.0
2016-08-18 13:55:00,74.57,74.57,74.51,74.55,12109.0,69.4429,69.4429,69.3871,69.4243,12109.0
2016-08-18 14:00:00,74.55,74.63,74.54,74.61,13901.0,69.4243,69.4988,69.415,69.4802,13901.0
2016-08-18 14:05:00,74.6,74.6,74.54,74.58,14041.0,69.4709,69.4709,69.415,69.4523,14041.0
2016-08-18 14:10:00,74.57,74.62,74.55,74.61,15202.0,69.4429,69.4895,69.4243,69.4802,15202.0
2016-08-18 14:15:00,74.61,74.64,74.52,74.52,16670.0,69.4802,69.5081,69.3964,69.3964,16670.0
2016-08-18 14:20:00,74.53,74.54,74.49,74.52,14513.0,69.4057,69.415,69.3684,69.3964,14513.0
2016-08-18 14:25:00,74.51,74.56,74.51,74.54,15544.0,69.3871,69.4336,69.3871,69.415,15544.0
2016-08-18 14:30:00,74.53,74.54,74.47,74.52,21467.0,69.4057,69.415,69.3498,69.3964,21467.0
2016-08-18 14:35:00,74.51,74.57,74.5,74.56,18398.0,69.3871,69.4429,69.3778,69.4336,18398.0
2016-08-18 14:40:00,74.56,74.57,74.52,74.56,15827.0,69.4336,69.4429,69.3964,69.4336,15827.0
2016-08-18 14:45:00,74.56,74.6,74.51,74.59,70613.0,69.4336,69.4709,69.3871,69.4616,70613.0
2016-08-18 14:50:00,74.59,74.65,74.56,74.63,22824.0,69.4616,69.5174,69.4336,69.4988,22824.0
2016-08-18 14:55:00,74.63,74.65,74.6,74.61,18364.0,69.4988,69.5174,69.4709,69.4802,18364.0
2016-08-18 15:00:00,74.61,74.69,74.59,74.69,24754.0,69.4802,69.5547,69.4616,69.5547,24754.0
2016-08-18 15:05:00,74.68,74.7,74.65,74.69,19796.0,69.5454,69.564,69.5174,69.5547,19796.0
2016-08-18 15:10:00,74.68,74.7,74.64,74.64,17496.0,69.5454,69.564,69.5081,69.5081,17496.0
2016-08-18 15:15:00,74.65,74.67,74.59,74.66,38064.0,69.5174,69.5361,69.4616,69.5268,38064.0
2016-08-18 15:20:00,74.66,74.74,74.66,74.69,28922.0,69.5268,69.6013,69.5268,69.5547,28922.0
2016-08-18 15:25:00,74.69,74.72,74.67,74.68,26778.0,69.5547,69.5826,69.5361,69.5454,26778.0
2016-08-18 15:30:00,74.68,74.8,74.68,74.8,50096.0,69.5454,69.6571,69.5454,69.6571,50096.0
2016-08-18 15:35:00,74.8,74.81,74.71,74.71,48360.0,69.6571,69.6664,69.5733,69.5733,48360.0
2016-08-18 15:40:00,74.72,74.75,74.69,74.74,27311.0,69.5826,69.6106,69.5547,69.6013,27311.0
2016-08-18 15:45:00,74.74,74.76,74.63,74.66,47504.0,69.6013,69.6199,69.4988,69.5268,47504.0
2016-08-18 15:50:00,74.66,74.67,74.62,74.65,54984.0,69.5268,69.5361,69.4895,69.5174,54984.0
2016-08-18 15:55:00,74.65,74.67,74.62,74.66,67819.0,69.5174,69.5361,69.4895,69.5268,67819.0
2016-08-19 09:30:00,74.18,74.36,74.03,74.14,108275.0,69.0798,69.2474,68.9401,69.0425,108275.0
2016-08-19 09:35:00,74.14,74.26,74.09,74.13,6540.0,69.0425,69.1543,68.9959,69.0332,6540.0
2016-08-19 09:40:00,74.15,74.28,74.02,74.28,10664.0,69.0518,69.1729,68.9308,69.1729,10664.0
2016-08-19 09:45:00,74.26,74.28,74.15,74.16,28239.0,69.1543,69.1729,69.0518,69.0611,28239.0
2016-08-19 09:50:00,74.16,74.23,74.13,74.22,29018.0,69.0611,69.1263,69.0332,69.117,29018.0
2016-08-19 09:55:00,74.22,74.3,74.13,74.18,34198.0,69.117,69.1915,69.0332,69.0798,34198.0
2016-08-19 10:00:00,74.18,74.22,74.15,74.16,24910.0,69.0798,69.117,69.0518,69.0611,24910.0
2016-08-19 10:05:00,74.15,74.24,74.14,74.22,33128.0,69.0518,69.1356,69.0425,69.117,33128.0
2016-08-19 10:10:00,74.22,74.24,74.17,74.2,17298.0,69.117,69.1356,69.0704,69.0984,17298.0
2016-08-19 10:15:00,74.19,74.22,74.13,74.16,26201.0,69.0891,69.117,69.0332,69.0611,26201.0
2016-08-19 10:20:00,74.17,74.17,73.97,73.98,20648.0,69.0704,69.0704,68.8842,68.8935,20648.0
2016-08-19 10:25:00,73.98,74.01,73.91,73.97,39888.0,68.8935,68.9214,68.8283,68.8842,39888.0
2016-08-19 10:30:00,73.97,74.1,73.92,74.05,17561.0,68.8842,69.0053,68.8376,68.9587,17561.0
2016-08-19 10:35:00,74.06,74.29,74.05,74.29,13563.0,68.968,69.1822,68.9587,69.1822,13563.0
2016-08-19 10:40:00,74.3,74.46,74.3,74.43,10197.0,69.1915,69.3405,69.1915,69.3126,10197.0
2016-08-19 10:45:00,74.44,74.54,74.44,74.46,8637.0,69.3219,69.415,69.3219,69.3405,8637.0
2016-08-19 10:50:00,74.44,74.47,74.38,74.47,10630.0,69.3219,69.3498,69.266,69.3498,10630.0
2016-08-19 10:55:00,74.47,74.47,74.38,74.39,13827.0,69.3498,69.3498,69.266,69.2753,13827.0
2016-08-19 11:00:00,74.39,74.55,74.39,74.55,13511.0,69.2753,69.4243,69.2753,69.4243,13511.0
2016-08-19 11:05:00,74.55,74.59,74.53,74.56,18353.0,69.4243,69.4616,69.4057,69.4336,18353.0
2016-08-19 11:10:00,74.57,74.61,74.56,74.59,21891.0,69.4429,69.4802,69.4336,69.4616,21891.0
2016-08-19 11:15:00,74.59,74.67,74.59,74.65,16446.0,69.4616,69.5361,69.4616,69.5174,16446.0
2016-08-19 11:20:00,74.64,74.72,74.63,74.67,18744.0,69.5081,69.5826,69.4988,69.5361,18744.0
2016-08-19 11:25:00,74.66,74.68,74.56,74.59,23800.0,69.5268,69.5454,69.4336,69.4616,23800.0
2016-08-19 11:30:00,74.59,74.6,74.48,74.5,22503.0,69.4616,69.4709,69.3591,69.3778,22503.0
2016-08-19 11:35:00,74.5,74.52,74.48,74.5,14955.0,69.3778,69.3964,69.3591,69.3778,14955.0
2016-08-19 11:40:00,74.5,74.5,74.33,74.34,12438.0,69.3778,69.3778,69.2194,69.2288,12438.0
2016-08-19 11:45:00,74.34,74.34,74.22,74.24,13578.0,69.2288,69.2288,69.117,69.1356,13578.0
2016-08-19 11:50:00,74.24,74.44,74.24,74.44,9318.0,69.1356,69.3219,69.1356,69.3219,9318.0
2016-08-19 11:55:00,74.44,74.46,74.41,74.41,5835.0,69.3219,69.3405,69.2939,69.2939,5835.0
2016-08-19 12:00:00,74.4,74.49,74.37,74.47,7817.0,69.2846,69.3684,69.2567,69.3498,7817.0
2016-08-19 12:05:00,74.46,74.52,74.42,74.42,7553.0,69.3405,69.3964,69.3033,69.3033,7553.0
2016-08-19 12:10:00,74.43,74.45,74.38,74.38,4067.0,69.3126,69.3312,69.266,69.266,4067.0
2016-08-19 12:15:00,74.39,74.4,74.25,74.26,7421.0,69.2753,69.2846,69.1449,69.1543,7421.0
2016-08-19 12:20:00,74.27,74.4,74.27,74.4,8205.0,69.1636,69.2846,69.1636,69.2846,8205.0
2016-08-19 12:25:00,74.39,74.42,74.39,74.42,6739.0,69.2753,69.3033,69.2753,69.3033,6739.0
2016-08-19 12:30:00,74.41,74.43,74.36,74.42,5347.0,69.2939,69.3126,69.2474,69.3033,5347.0
2016-08-19 12:35:00,74.38,74.43,74.33,74.43,8518.0,69.266,69.3126,69.2194,69.3126,8518.0
2016-08-19 12:40:00,74.43,74.43,74.39,74.43,8852.0,69.3126,69.3126,69.2753,69.3126,8852.0
2016-08-19 12:45:00,74.43,74.43,74.35,74.36,10046.0,69.3126,69.3126,69.2381,69.2474,10046.0
2016-08-19 12:50:00,74.38,74.38,74.22,74.26,10612.0,69.266,69.266,69.117,69.1543,10612.0
2016-08-19 12:55:00,74.24,74.27,74.2,74.27,6462.0,69.1356,69.1636,69.0984,69.1636,6462.0
2016-08-19 13:00:00,74.26,74.31,74.23,74.31,5446.0,69.1543,69.2008,69.1263,69.2008,5446.0
2016-08-19 13:05:00,74.31,74.37,74.3,74.34,30822.0,69.2008,69.2567,69.1915,69.2288,30822.0
2016-08-19 13:10:00,74.33,74.35,74.31,74.32,3301.0,69.2194,69.2381,69.2008,69.2101,3301.0
2016-08-19 13:15:00,74.32,74.32,74.28,74.3,6005.0,69.2101,69.2101,69.1729,69.1915,6005.0
2016-08-19 13:20:00,74.3,74.36,74.3,74.35,6711.0,69.1915,69.2474,69.1915,69.2381,6711.0
2016-08-19 13:25:00,74.35,74.41,74.35,74.39,9208.0,69.2381,69.2939,69.2381,69.2753,9208.0
2016-08-19 13:30:00,74.39,74.39,74.35,74.36,13311.0,69.2753,69.2753,69.2381,69.2474,13311.0
2016-08-19 13:35:00,74.37,74.44,74.36,74.42,9823.0,69.2567,69.3219,69.2474,69.3033,9823.0
2016-08-19 13:40:00,74.43,74.51,74.43,74.5,9054.0,69.3126,69.3871,69.3126,69.3778,9054.0
2016-08-19 13:45:00,74.5,74.58,74.5,74.58,6908.0,69.3778,69.4523,69.3778,69.4523,6908.0
2016-08-19 13:50:00,74.59,74.6,74.46,74.46,11340.0,69.4616,69.4709,69.3405,69.3405,11340.0
2016-08-19 13:55:00,74.47,74.64,74.46,74.63,18141.0,69.3498,69.5081,69.3405,69.4988,18141.0
2016-08-19 14:00:00,74.64,74.64,74.54,74.56,7400.0,69.5081,69.5081,69.415,69.4336,7400.0
2016-08-19 14:05:00,74.57,74.57,74.5,74.57,14759.0,69.4429,69.4429,69.3778,69.4429,14759.0
2016-08-19 14:10:00,74.57,74.6,74.53,74.6,14093.0,69.4429,69.4709,69.4057,69.4709,14093.0
2016-08-19 14:15:00,74.6,74.67,74.59,74.61,12523.0,69.4709,69.5361,69.4616,69.4802,12523.0
2016-08-19 14:20:00,74.6,74.66,74.58,74.65,12108.0,69.4709,69.5268,69.4523,69.5174,12108.0
2016-08-19 14:25:00,74.65,74.72,74.63,74.7,9189.0,69.5174,69.5826,69.4988,69.564,9189.0
2016-08-19 14:30:00,74.7,74.71,74.58,74.59,10622.0,69.564,69.5733,69.4523,69.4616,10622.0
2016-08-19 14:35:00,74.58,74.59,74.55,74.58,8618.0,69.4523,69.4616,69.4243,69.4523,8618.0
2016-08-19 14:40:00,74.57,74.62,74.55,74.6,10537.0,69.4429,69.4895,69.4243,69.4709,10537.0
2016-08-19 14:45:00,74.61,74.61,74.57,74.59,6993.0,69.4802,69.4802,69.4429,69.4616,6993.0
2016-08-19 14:50:00,74.58,74.67,74.58,74.66,15688.0,69.4523,69.5361,69.4523,69.5268,15688.0
2016-08-19 14:55:00,74.66,74.66,74.58,74.58,9672.0,69.5268,69.5268,69.4523,69.4523,9672.0
2016-08-19 15:00:00,74.59,74.64,74.58,74.6,18223.0,69.4616,69.5081,69.4523,69.4709,18223.0
2016-08-19 15:05:00,74.6,74.61,74.59,74.61,9579.0,69.4709,69.4802,69.4616,69.4802,9579.0
2016-08-19 15:10:00,74.61,74.63,74.56,74.62,13961.0,69.4802,69.4988,69.4336,69.4895,13961.0
2016-08-19 15:15:00,74.61,74.62,74.53,74.6,17176.0,69.4802,69.4895,69.4057,69.4709,17176.0
2016-08-19 15:20:00,74.59,74.61,74.57,74.59,11346.0,69.4616,69.4802,69.4429,69.4616,11346.0
2016-08-19 15:25:00,74.59,74.6,74.52,74.55,17577.0,69.4616,69.4709,69.3964,69.4243,17577.0
2016-08-19 15:30:00,74.55,74.63,74.55,74.58,15592.0,69.4243,69.4988,69.4243,69.4523,15592.0
2016-08-19 15:35:00,74.59,74.6,74.51,74.54,18485.0,69.4616,69.4709,69.3871,69.415,18485.0
2016-08-19 15:40:00,74.54,74.55,74.51,74.53,23140.0,69.415,69.4243,69.3871,69.4057,23140.0
2016-08-19 15:45:00,74.53,74.54,74.48,74.48,43179.0,69.4057,69.415,69.3591,69.3591,43179.0
2016-08-19 15:50:00,74.49,74.55,74.48,74.54,36456.0,69.3684,69.4243,69.3591,69.415,36456.0
2016-08-19 15:55:00,74.54,74.55,74.5,74.51,89457.0,69.415,69.4243,69.3778,69.3871,89457.0
2016-08-22 09:30:00,74.51,74.67,74.36,74.38,26054.0,69.3871,69.5361,69.2474,69.266,26054.0
2016-08-22 09:35:00,74.33,74.43,74.33,74.37,6446.0,69.2194,69.3126,69.2194,69.2567,6446.0
2016-08-22 09:40:00,74.41,74.65,74.38,74.65,3750.0,69.2939,69.5174,69.266,69.5174,3750.0
2016-08-22 09:45:00,74.65,74.65,74.48,74.48,11632.0,69.5174,69.5174,69.3591,69.3591,11632.0
2016-08-22 09:50:00,74.51,74.55,74.41,74.45,10071.0,69.3871,69.4243,69.2939,69.3312,10071.0
2016-08-22 09:55:00,74.44,74.51,74.44,74.47,6243.0,69.3219,69.3871,69.3219,69.3498,6243.0
2016-08-22 10:00:00,74.47,74.52,74.38,74.38,15782.0,69.3498,69.3964,69.266,69.266,15782.0
2016-08-22 10:05:00,74.4,74.59,74.39,74.55,17942.0,69.2846,69.4616,69.2753,69.4243,17942.0
2016-08-22 10:10:00,74.56,74.63,74.55,74.6,23423.0,69.4336,69.4988,69.4243,69.4709,23423.0
2016-08-22 10:15:00,74.61,74.76,74.6,74.7,21559.0,69.4802,69.6199,69.4709,69.564,21559.0
2016-08-22 10:20:00,74.68,74.68,74.64,74.66,8150.0,69.5454,69.5454,69.5081,69.5268,8150.0
2016-08-22 10:25:00,74.67,74.76,74.67,74.69,9837.0,69.5361,69.6199,69.5361,69.5547,9837.0
2016-08-22 10:30:00,74.71,74.84,74.71,74.78,8558.0,69.5733,69.6944,69.5733,69.6385,8558.0
2016-08-22 10:35:00,74.75,74.76,74.65,74.65,7741.0,69.6106,69.6199,69.5174,69.5174,7741.0
2016-08-22 10:40:00,74.65,74.82,74.65,74.81,7400.0,69.5174,69.6758,69.5174,69.6664,7400.0
2016-08-22 10:45:00,74.81,74.86,74.78,74.78,9322.0,69.6664,69.713,69.6385,69.6385,9322.0
2016-08-22 10:50:00,74.75,74.78,74.71,74.76,6262.0,69.6106,69.6385,69.5733,69.6199,6262.0
2016-08-22 10:55:00,74.75,74.88,74.74,74.88,15889.0,69.6106,69.7316,69.6013,69.7316,15889.0
2016-08-22 11:00:00,74.88,74.9,74.84,74.86,19491.0,69.7316,69.7503,69.6944,69.713,19491.0
2016-08-22 11:05:00,74.85,74.89,74.84,74.85,9665.0,69.7037,69.7409,69.6944,69.7037,9665.0
2016-08-22 11:10:00,74.85,74.91,74.85,74.89,11443.0,69.7037,69.7596,69.7037,69.7409,11443.0
2016-08-22 11:15:00,74.89,74.89,74.83,74.84,28665.0,69.7409,69.7409,69.6851,69.6944,28665.0
2016-08-22 11:20:00,74.84,74.85,74.66,74.67,25358.0,69.6944,69.7037,69.5268,69.5361,25358.0
2016-08-22 11:25:00,74.67,74.7,74.66,74.7,9096.0,69.5361,69.564,69.5268,69.564,9096.0
2016-08-22 11:30:00,74.7,74.72,74.66,74.7,16172.0,69.564,69.5826,69.5268,69.564,16172.0
2016-08-22 11:35:00,74.72,74.77,74.72,74.76,8730.0,69.5826,69.6292,69.5826,69.6199,8730.0
2016-08-22 11:40:00,74.76,74.79,74.75,74.76,9697.0,69.6199,69.6478,69.6106,69.6199,9697.0
2016-08-22 11:45:00,74.76,74.81,74.74,74.81,13798.0,69.6199,69.6664,69.6013,69.6664,13798.0
2016-08-22 11:50:00,74.83,74.85,74.81,74.85,8746.0,69.6851,69.7037,69.6664,69.7037,8746.0
2016-08-22 11:55:00,74.85,74.85,74.71,74.73,13879.0,69.7037,69.7037,69.5733,69.5919,13879.0
2016-08-22 12:00:00,74.72,74.81,74.72,74.81,13709.0,69.5826,69.6664,69.5826,69.6664,13709.0
2016-08-22 12:05:00,74.82,74.82,74.77,74.78,5242.0,69.6758,69.6758,69.6292,69.6385,5242.0
2016-08-22 12:10:00,74.78,74.82,74.78,74.79,14750.0,69.6385,69.6758,69.6385,69.6478,14750.0
2016-08-22 12:15:00,74.79,74.81,74.73,74.78,12401.0,69.6478,69.6664,69.5919,69.6385,12401.0
2016-08-22 12:20:00,74.78,74.89,74.75,74.89,16009.0,69.6385,69.7409,69.6106,69.7409,16009.0
2016-08-22 12:25:00,74.91,75.0,74.91,74.97,11453.0,69.7596,69.8434,69.7596,69.8154,11453.0
2016-08-22 12:30:00,74.96,74.96,74.88,74.89,5302.0,69.8061,69.8061,69.7316,69.7409,5302.0
2016-08-22 12:35:00,74.88,74.88,74.76,74.77,9287.0,69.7316,69.7316,69.6199,69.6292,9287.0
2016-08-22 12:40:00,74.77,74.79,74.71,74.71,19254.0,69.6292,69.6478,69.5733,69.5733,19254.0
2016-08-22 12:45:00,74.72,74.77,74.7,74.74,54483.0,69.5826,69.6292,69.564,69.6013,54483.0
2016-08-22 12:50:00,74.73,74.74,74.67,74.7,10420.0,69.5919,69.6013,69.5361,69.564,10420.0
2016-08-22 12:55:00,74.72,74.73,74.69,74.72,8499.0,69.5826,69.5919,69.5547,69.5826,8499.0
2016-08-22 13:00:00,74.72,74.73,74.7,74.7,5365.0,69.5826,69.5919,69.564,69.564,5365.0
2016-08-22 13:05:00,74.69,74.73,74.69,74.73,7540.0,69.5547,69.5919,69.5547,69.5919,7540.0
2016-08-22 13:10:00,74.74,74.75,74.66,74.67,13852.0,69.6013,69.6106,69.5268,69.5361,13852.0
2016-08-22 13:15:00,74.67,74.75,74.67,74.71,18824.0,69.5361,69.6106,69.5361,69.5733,18824.0
2016-08-22 13:20:00,74.7,74.73,74.59,74.59,17010.0,69.564,69.5919,69.4616,69.4616,17010.0
2016-08-22 13:25:00,74.58,74.67,74.57,74.67,18669.0,69.4523,69.5361,69.4429,69.5361,18669.0
2016-08-22 13:30:00,74.66,74.66,74.6,74.61,9005.0,69.5268,69.5268,69.4709,69.4802,9005.0
2016-08-22 13:35:00,74.62,74.68,74.59,74.66,18187.0,69.4895,69.5454,69.4616,69.5268,18187.0
2016-08-22 13:40:00,74.66,74.69,74.64,74.67,6782.0,69.5268,69.5547,69.5081,69.5361,6782.0
2016-08-22 13:45:00,74.68,74.74,74.66,74.71,11522.0,69.5454,69.6013,69.5268,69.5733,11522.0
2016-08-22 13:50:00,74.72,74.74,74.71,74.74,3500.0,69.5826,69.6013,69.5733,69.6013,3500.0
2016-08-22 13:55:00,74.74,74.87,74.74,74.86,18760.0,69.6013,69.7223,69.6013,69.713,18760.0
2016-08-22 14:00:00,74.86,74.89,74.82,74.89,20498.0,69.713,69.7409,69.6758,69.7409,20498.0
2016-08-22 14:05:00,74.9,74.94,74.9,74.91,12271.0,69.7503,69.7875,69.7503,69.7596,12271.0
2016-08-22 14:10:00,74.9,74.95,74.86,74.95,9654.0,69.7503,69.7968,69.713,69.7968,9654.0
2016-08-22 14:15:00,74.95,74.95,74.9,74.9,11650.0,69.7968,69.7968,69.7503,69.7503,11650.0
2016-08-22 14:20:00,74.89,74.91,74.84,74.86,8603.0,69.7409,69.7596,69.6944,69.713,8603.0
2016-08-22 14:25:00,74.86,74.86,74.72,74.74,14434.0,69.713,69.713,69.5826,69.6013,14434.0
2016-08-22 14:30:00,74.73,74.74,74.69,74.72,10645.0,69.5919,69.6013,69.5547,69.5826,10645.0
2016-08-22 14:35:00,74.71,74.79,74.65,74.78,17439.0,69.5733,69.6478,69.5174,69.6385,17439.0
2016-08-22 14:40:00,74.78,74.8,74.78,74.79,6551.0,69.6385,69.6571,69.6385,69.6478,6551.0
2016-08-22 14:45:00,74.8,74.8,74.75,74.76,7972.0,69.6571,69.6571,69.6106,69.6199,7972.0
2016-08-22 14:50:00,74.76,74.77,74.7,74.7,10686.0,69.6199,69.6292,69.564,69.564,10686.0
2016-08-22 14:55:00,74.7,74.71,74.63,74.65,13390.0,69.564,69.5733,69.4988,69.5174,13390.0
2016-08-22 15:00:00,74.66,74.74,74.65,74.72,6564.0,69.5268,69.6013,69.5174,69.5826,6564.0
2016-08-22 15:05:00,74.72,74.74,74.7,74.74,10238.0,69.5826,69.6013,69.564,69.6013,10238.0
2016-08-22 15:10:00,74.74,74.77,74.7,74.76,10301.0,69.6013,69.6292,69.564,69.6199,10301.0
2016-08-22 15:15:00,74.74,74.77,74.72,74.75,10084.0,69.6013,69.6292,69.5826,69.6106,10084.0
2016-08-22 15:20:00,74.76,74.79,74.74,74.77,14113.0,69.6199,69.6478,69.6013,69.6292,14113.0
2016-08-22 15:25:00,74.77,74.8,74.76,74.78,10232.0,69.6292,69.6571,69.6199,69.6385,10232.0
2016-08-22 15:30:00,74.78,74.81,74.77,74.78,12163.0,69.6385,69.6664,69.6292,69.6385,12163.0
2016-08-22 15:35:00,74.78,74.81,74.75,74.76,19654.0,69.6385,69.6664,69.6106,69.6199,19654.0
2016-08-22 15:40:00,74.76,74.8,74.75,74.78,13501.0,69.6199,69.6571,69.6106,69.6385,13501.0
2016-08-22 15:45:00,74.78,74.81,74.77,74.8,20630.0,69.6385,69.6664,69.6292,69.6571,20630.0
2016-08-22 15:50:00,74.8,74.8,74.78,74.8,25022.0,69.6571,69.6571,69.6385,69.6571,25022.0
2016-08-22 15:55:00,74.79,74.83,74.78,74.81,49076.0,69.6478,69.6851,69.6385,69.6664,49076.0
2016-08-23 09:30:00,75.02,75.07,74.71,74.78,29254.0,69.862,69.9086,69.5733,69.6385,29254.0
2016-08-23 09:35:00,74.8,75.09,74.8,75.04,16441.0,69.6571,69.9272,69.6571,69.8806,16441.0
2016-08-23 09:40:00,74.98,75.06,74.9,75.02,6207.0,69.8248,69.8993,69.7503,69.862,6207.0
2016-08-23 09:45:00,75.06,75.1,75.0,75.08,33143.0,69.8993,69.9365,69.8434,69.9179,33143.0
2016-08-23 09:50:00,75.08,75.23,75.05,75.15,13721.0,69.9179,70.0576,69.8899,69.9831,13721.0
2016-08-23 09:55:00,75.17,75.3,75.17,75.29,7195.0,70.0017,70.1228,70.0017,70.1134,7195.0
2016-08-23 10:00:00,75.3,75.39,75.3,75.36,10683.0,70.1228,70.2066,70.1228,70.1786,10683.0
2016-08-23 10:05:00,75.36,75.42,75.33,75.37,10093.0,70.1786,70.2345,70.1507,70.1879,10093.0
2016-08-23 10:10:00,75.38,75.48,75.36,75.48,16176.0,70.1973,70.2904,70.1786,70.2904,16176.0
2016-08-23 10:15:00,75.46,75.56,75.45,75.49,12881.0,70.2718,70.3649,70.2624,70.2997,12881.0
2016-08-23 10:20:00,75.48,75.49,75.37,75.39,6958.0,70.2904,70.2997,70.1879,70.2066,6958.0
2016-08-23 10:25:00,75.36,75.4,75.3,75.33,10300.0,70.1786,70.2159,70.1228,70.1507,10300.0
2016-08-23 10:30:00,75.33,75.36,75.24,75.25,10023.0,70.1507,70.1786,70.0669,70.0762,10023.0
2016-08-23 10:35:00,75.24,75.24,75.17,75.2,9953.0,70.0669,70.0669,70.0017,70.0296,9953.0
2016-08-23 10:40:00,75.19,75.19,75.11,75.11,6044.0,70.0203,70.0203,69.9458,69.9458,6044.0
2016-08-23 10:45:00,75.11,75.17,75.09,75.09,5607.0,69.9458,70.0017,69.9272,69.9272,5607.0
2016-08-23 10:50:00,75.08,75.11,74.98,74.98,6967.0,69.9179,69.9458,69.8248,69.8248,6967.0
2016-08-23 10:55:00,74.98,74.99,74.91,74.97,34783.0,69.8248,69.8341,69.7596,69.8154,34783.0
2016-08-23 11:00:00,74.98,75.04,74.93,74.96,27021.0,69.8248,69.8806,69.7782,69.8061,27021.0
2016-08-23 11:05:00,74.95,75.0,74.91,74.98,20004.0,69.7968,69.8434,69.7596,69.8248,20004.0
2016-08-23 11:10:00,74.98,75.01,74.91,74.92,17562.0,69.8248,69.8527,69.7596,69.7689,17562.0
2016-08-23 11:15:00,74.91,75.01,74.9,75.0,9425.0,69.7596,69.8527,69.7503,69.8434,9425.0
2016-08-23 11:20:00,75.01,75.03,74.98,75.02,9902.0,69.8527,69.8713,69.8248,69.862,9902.0
2016-08-23 11:25:00,75.01,75.02,74.96,75.02,6950.0,69.8527,69.862,69.8061,69.862,6950.0
2016-08-23 11:30:00,75.02,75.06,74.99,75.02,10663.0,69.862,69.8993,69.8341,69.862,10663.0
2016-08-23 11:35:00,75.02,75.07,74.95,75.06,18659.0,69.862,69.9086,69.7968,69.8993,18659.0
2016-08-23 11:40:00,75.06,75.09,74.97,75.0,17119.0,69.8993,69.9272,69.8154,69.8434,17119.0
2016-08-23 11:45:00,74.99,75.04,74.98,75.03,9967.0,69.8341,69.8806,69.8248,69.8713,9967.0
2016-08-23 11:50:00,75.02,75.04,74.97,75.03,12458.0,69.862,69.8806,69.8154,69.8713,12458.0
2016-08-23 11:55:00,75.02,75.02,74.99,75.01,7725.0,69.862,69.862,69.8341,69.8527,7725.0
2016-08-23 12:00:00,75.01,75.03,74.98,75.01,15210.0,69.8527,69.8713,69.8248,69.8527,15210.0
2016-08-23 12:05:00,75.0,75.01,74.97,75.0,11908.0,69.8434,69.8527,69.8154,69.8434,11908.0
2016-08-23 12:10:00,74.99,75.09,74.99,75.07,7582.0,69.8341,69.9272,69.8341,69.9086,7582.0
2016-08-23 12:15:00,75.06,75.06,75.0,75.01,6318.0,69.8993,69.8993,69.8434,69.8527,6318.0
2016-08-23 12:20:00,75.02,75.05,75.02,75.04,2900.0,69.862,69.8899,69.862,69.8806,2900.0
2016-08-23 12:25:00,75.03,75.04,75.0,75.02,3701.0,69.8713,69.8806,69.8434,69.862,3701.0
2016-08-23 12:30:00,75.01,75.06,74.97,75.01,21555.0,69.8527,69.8993,69.8154,69.8527,21555.0
2016-08-23 12:35:00,75.0,75.01,74.97,75.01,10334.0,69.8434,69.8527,69.8154,69.8527,10334.0
2016-08-23 12:40:00,75.01,75.06,75.0,75.06,5535.0,69.8527,69.8993,69.8434,69.8993,5535.0
2016-08-23 12:45:00,75.05,75.05,75.02,75.03,6163.0,69.8899,69.8899,69.862,69.8713,6163.0
2016-08-23 12:50:00,75.02,75.03,74.97,74.98,16540.0,69.862,69.8713,69.8154,69.8248,16540.0
2016-08-23 12:55:00,74.98,75.0,74.97,74.98,6563.0,69.8248,69.8434,69.8154,69.8248,6563.0
2016-08-23 13:00:00,74.98,75.0,74.95,74.98,13793.0,69.8248,69.8434,69.7968,69.8248,13793.0
2016-08-23 13:05:00,74.98,74.99,74.96,74.99,7082.0,69.8248,69.8341,69.8061,69.8341,7082.0
2016-08-23 13:10:00,75.0,75.0,74.96,74.97,5812.0,69.8434,69.8434,69.8061,69.8154,5812.0
2016-08-23 13:15:00,74.96,75.0,74.96,74.99,15477.0,69.8061,69.8434,69.8061,69.8341,15477.0
2016-08-23 13:20:00,75.0,75.02,74.98,75.02,6896.0,69.8434,69.862,69.8248,69.862,6896.0
2016-08-23 13:25:00,75.02,75.04,74.98,75.0,10469.0,69.862,69.8806,69.8248,69.8434,10469.0
2016-08-23 13:30:00,75.0,75.01,75.0,75.01,2339.0,69.8434,69.8527,69.8434,69.8527,2339.0
2016-08-23 13:35:00,75.0,75.0,74.97,74.97,7185.0,69.8434,69.8434,69.8154,69.8154,7185.0
2016-08-23 13:40:00,74.96,75.03,74.96,75.01,7670.0,69.8061,69.8713,69.8061,69.8527,7670.0
2016-08-23 13:45:00,75.0,75.03,74.99,75.02,6283.0,69.8434,69.8713,69.8341,69.862,6283.0
2016-08-23 13:50:00,75.01,75.01,75.0,75.0,3769.0,69.8527,69.8527,69.8434,69.8434,3769.0
2016-08-23 13:55:00,75.01,75.01,75.0,75.01,1800.0,69.8527,69.8527,69.8434,69.8527,1800.0
2016-08-23 14:00:00,75.01,75.01,74.96,74.99,9647.0,69.8527,69.8527,69.8061,69.8341,9647.0
2016-08-23 14:05:00,74.98,74.99,74.95,74.95,10542.0,69.8248,69.8341,69.7968,69.7968,10542.0
2016-08-23 14:10:00,74.95,75.0,74.95,75.0,12050.0,69.7968,69.8434,69.7968,69.8434,12050.0
2016-08-23 14:15:00,74.99,75.0,74.97,74.97,4614.0,69.8341,69.8434,69.8154,69.8154,4614.0
2016-08-23 14:20:00,74.97,74.98,74.94,74.95,14947.0,69.8154,69.8248,69.7875,69.7968,14947.0
2016-08-23 14:25:00,74.94,74.96,74.93,74.95,16250.0,69.7875,69.8061,69.7782,69.7968,16250.0
2016-08-23 14:30:00,74.95,74.99,74.94,74.96,11300.0,69.7968,69.8341,69.7875,69.8061,11300.0
2016-08-23 14:35:00,74.97,74.97,74.93,74.95,16586.0,69.8154,69.8154,69.7782,69.7968,16586.0
2016-08-23 14:40:00,74.95,74.96,74.92,74.93,9231.0,69.7968,69.8061,69.7689,69.7782,9231.0
2016-08-23 14:45:00,74.92,74.93,74.86,74.92,16881.0,69.7689,69.7782,69.713,69.7689,16881.0
2016-08-23 14:50:00,74.93,74.96,74.92,74.95,12829.0,69.7782,69.8061,69.7689,69.7968,12829.0
2016-08-23 14:55:00,74.95,74.97,74.93,74.97,7558.0,69.7968,69.8154,69.7782,69.8154,7558.0
2016-08-23 15:00:00,74.96,75.01,74.95,75.0,13788.0,69.8061,69.8527,69.7968,69.8434,13788.0
2016-08-23 15:05:00,75.0,75.05,75.0,75.04,8291.0,69.8434,69.8899,69.8434,69.8806,8291.0
2016-08-23 15:10:00,75.04,75.04,75.01,75.03,7323.0,69.8806,69.8806,69.8527,69.8713,7323.0
2016-08-23 15:15:00,75.01,75.01,74.98,74.99,4017.0,69.8527,69.8527,69.8248,69.8341,4017.0
2016-08-23 15:20:00,74.99,75.0,74.97,74.97,9687.0,69.8341,69.8434,69.8154,69.8154,9687.0
2016-08-23 15:25:00,74.97,74.98,74.95,74.97,7150.0,69.8154,69.8248,69.7968,69.8154,7150.0
2016-08-23 15:30:00,74.97,74.97,74.93,74.95,15875.0,69.8154,69.8154,69.7782,69.7968,15875.0
2016-08-23 15:35:00,74.94,74.96,74.93,74.94,15213.0,69.7875,69.8061,69.7782,69.7875,15213.0
2016-08-23 15:40:00,74.94,74.96,74.93,74.95,18978.0,69.7875,69.8061,69.7782,69.7968,18978.0
2016-08-23 15:45:00,74.95,74.98,74.94,74.95,16797.0,69.7968,69.8248,69.7875,69.7968,16797.0
2016-08-23 15:50:00,74.96,74.97,74.95,74.97,22978.0,69.8061,69.8154,69.7968,69.8154,22978.0
2016-08-23 15:55:00,74.96,75.0,74.95,74.96,56262.0,69.8061,69.8434,69.7968,69.8061,56262.0
2016-08-24 09:30:00,74.9,74.99,74.72,74.83,50449.0,69.7503,69.8341,69.5826,69.6851,50449.0
2016-08-24 09:35:00,74.83,74.95,74.66,74.77,63890.0,69.6851,69.7968,69.5268,69.6292,63890.0
2016-08-24 09:40:00,74.78,74.86,74.71,74.78,20274.0,69.6385,69.713,69.5733,69.6385,20274.0
2016-08-24 09:45:00,74.78,74.86,74.77,74.79,7784.0,69.6385,69.713,69.6292,69.6478,7784.0
2016-08-24 09:50:00,74.78,74.8,74.71,74.79,7000.0,69.6385,69.6571,69.5733,69.6478,7000.0
2016-08-24 09:55:00,74.8,74.84,74.77,74.8,9441.0,69.6571,69.6944,69.6292,69.6571,9441.0
2016-08-24 10:00:00,74.81,74.84,74.76,74.8,13782.0,69.6664,69.6944,69.6199,69.6571,13782.0
2016-08-24 10:05:00,74.79,74.82,74.61,74.73,44313.0,69.6478,69.6758,69.4802,69.5919,44313.0
2016-08-24 10:10:00,74.72,74.77,74.64,74.75,39797.0,69.5826,69.6292,69.5081,69.6106,39797.0
2016-08-24 10:15:00,74.75,74.76,74.64,74.66,39281.0,69.6106,69.6199,69.5081,69.5268,39281.0
2016-08-24 10:20:00,74.67,74.79,74.65,74.77,58601.0,69.5361,69.6478,69.5174,69.6292,58601.0
2016-08-24 10:25:00,74.75,74.8,74.71,74.72,42285.0,69.6106,69.6571,69.5733,69.5826,42285.0
2016-08-24 10:30:00,74.72,74.75,74.69,74.74,33945.0,69.5826,69.6106,69.5547,69.6013,33945.0
2016-08-24 10:35:00,74.73,74.74,74.7,74.71,11809.0,69.5919,69.6013,69.564,69.5733,11809.0
2016-08-24 10:40:00,74.71,74.75,74.7,74.72,11772.0,69.5733,69.6106,69.564,69.5826,11772.0
2016-08-24 10:45:00,74.72,74.74,74.7,74.72,24117.0,69.5826,69.6013,69.564,69.5826,24117.0
2016-08-24 10:50:00,74.71,74.73,74.7,74.73,10017.0,69.5733,69.5919,69.564,69.5919,10017.0
2016-08-24 10:55:00,74.72,74.74,74.71,74.74,9403.0,69.5826,69.6013,69.5733,69.6013,9403.0
2016-08-24 11:00:00,74.74,74.74,74.72,74.73,15479.0,69.6013,69.6013,69.5826,69.5919,15479.0
2016-08-24 11:05:00,74.74,74.78,74.72,74.72,25561.0,69.6013,69.6385,69.5826,69.5826,25561.0
2016-08-24 11:10:00,74.71,74.74,74.71,74.74,26823.0,69.5733,69.6013,69.5733,69.6013,26823.0
2016-08-24 11:15:00,74.73,74.76,74.65,74.68,25874.0,69.5919,69.6199,69.5174,69.5454,25874.0
2016-08-24 11:20:00,74.69,74.71,74.6,74.62,25854.0,69.5547,69.5733,69.4709,69.4895,25854.0
2016-08-24 11:25:00,74.61,74.69,74.58,74.59,25083.0,69.4802,69.5547,69.4523,69.4616,25083.0
2016-08-24 11:30:00,74.61,74.61,74.55,74.6,13133.0,69.4802,69.4802,69.4243,69.4709,13133.0
2016-08-24 11:35:00,74.59,74.6,74.43,74.52,29342.0,69.4616,69.4709,69.3126,69.3964,29342.0
2016-08-24 11:40:00,74.51,74.52,74.34,74.42,34245.0,69.3871,69.3964,69.2288,69.3033,34245.0
2016-08-24 11:45:00,74.4,74.45,74.34,74.37,13358.0,69.2846,69.3312,69.2288,69.2567,13358.0
2016-08-24 11:50:00,74.36,74.48,74.36,74.4,13206.0,69.2474,69.3591,69.2474,69.2846,13206.0
2016-08-24 11:55:00,74.39,74.42,74.34,74.39,18501.0,69.2753,69.3033,69.2288,69.2753,18501.0
2016-08-24 12:00:00,74.39,74.46,74.39,74.42,13206.0,69.2753,69.3405,69.2753,69.3033,13206.0
2016-08-24 12:05:00,74.42,74.5,74.4,74.5,10100.0,69.3033,69.3778,69.2846,69.3778,10100.0
2016-08-24 12:10:00,74.5,74.5,74.42,74.44,18245.0,69.3778,69.3778,69.3033,69.3219,18245.0
2016-08-24 12:15:00,74.44,74.56,74.44,74.49,10510.0,69.3219,69.4336,69.3219,69.3684,10510.0
2016-08-24 12:20:00,74.49,74.51,74.47,74.51,11957.0,69.3684,69.3871,69.3498,69.3871,11957.0
2016-08-24 12:25:00,74.51,74.53,74.48,74.53,11152.0,69.3871,69.4057,69.3591,69.4057,11152.0
2016-08-24 12:30:00,74.54,74.55,74.52,74.54,10690.0,69.415,69.4243,69.3964,69.415,10690.0
2016-08-24 12:35:00,74.55,74.56,74.49,74.5,18705.0,69.4243,69.4336,69.3684,69.3778,18705.0
2016-08-24 12:40:00,74.5,74.6,74.49,74.53,42140.0,69.3778,69.4709,69.3684,69.4057,42140.0
2016-08-24 12:45:00,74.53,74.54,74.48,74.48,16106.0,69.4057,69.415,69.3591,69.3591,16106.0
2016-08-24 12:50:00,74.48,74.54,74.48,74.52,17707.0,69.3591,69.415,69.3591,69.3964,17707.0
2016-08-24 12:55:00,74.52,74.52,74.46,74.47,13882.0,69.3964,69.3964,69.3405,69.3498,13882.0
2016-08-24 13:00:00,74.46,74.47,74.4,74.44,18121.0,69.3405,69.3498,69.2846,69.3219,18121.0
2016-08-24 13:05:00,74.44,74.44,74.39,74.39,18437.0,69.3219,69.3219,69.2753,69.2753,18437.0
2016-08-24 13:10:00,74.39,74.4,74.34,74.34,16724.0,69.2753,69.2846,69.2288,69.2288,16724.0
2016-08-24 13:15:00,74.35,74.38,74.34,74.38,22558.0,69.2381,69.266,69.2288,69.266,22558.0
2016-08-24 13:20:00,74.38,74.4,74.27,74.27,31486.0,69.266,69.2846,69.1636,69.1636,31486.0
2016-08-24 13:25:00,74.27,74.28,74.23,74.23,13637.0,69.1636,69.1729,69.1263,69.1263,13637.0
2016-08-24 13:30:00,74.23,74.24,74.17,74.17,18108.0,69.1263,69.1356,69.0704,69.0704,18108.0
2016-08-24 13:35:00,74.17,74.18,74.14,74.14,10364.0,69.0704,69.0798,69.0425,69.0425,10364.0
2016-08-24 13:40:00,74.15,74.21,74.12,74.21,23031.0,69.0518,69.1077,69.0239,69.1077,23031.0
2016-08-24 13:45:00,74.21,74.23,74.19,74.22,11972.0,69.1077,69.1263,69.0891,69.117,11972.0
2016-08-24 13:50:00,74.22,74.28,74.21,74.28,19458.0,69.117,69.1729,69.1077,69.1729,19458.0
2016-08-24 13:55:00,74.29,74.31,74.25,74.28,24420.0,69.1822,69.2008,69.1449,69.1729,24420.0
2016-08-24 14:00:00,74.28,74.29,74.24,74.25,32796.0,69.1729,69.1822,69.1356,69.1449,32796.0
2016-08-24 14:05:00,74.25,74.28,74.22,74.26,42624.0,69.1449,69.1729,69.117,69.1543,42624.0
2016-08-24 14:10:00,74.25,74.26,74.17,74.19,52508.0,69.1449,69.1543,69.0704,69.0891,52508.0
2016-08-24 14:15:00,74.19,74.19,74.09,74.09,49006.0,69.0891,69.0891,68.9959,68.9959,49006.0
2016-08-24 14:20:00,74.09,74.1,74.01,74.05,36782.0,68.9959,69.0053,68.9214,68.9587,36782.0
2016-08-24 14:25:00,74.05,74.16,74.04,74.11,65798.0,68.9587,69.0611,68.9494,69.0146,65798.0
2016-08-24 14:30:00,74.11,74.14,74.11,74.12,22768.0,69.0146,69.0425,69.0146,69.0239,22768.0
2016-08-24 14:35:00,74.12,74.14,74.09,74.14,33891.0,69.0239,69.0425,68.9959,69.0425,33891.0
2016-08-24 14:40:00,74.14,74.17,74.13,74.17,26523.0,69.0425,69.0704,69.0332,69.0704,26523.0
2016-08-24 14:45:00,74.16,74.19,74.16,74.17,27650.0,69.0611,69.0891,69.0611,69.0704,27650.0
2016-08-24 14:50:00,74.17,74.24,74.12,74.23,34994.0,69.0704,69.1356,69.0239,69.1263,34994.0
2016-08-24 14:55:00,74.22,74.24,74.22,74.23,23501.0,69.117,69.1356,69.117,69.1263,23501.0
2016-08-24 15:00:00,74.23,74.33,74.22,74.26,46818.0,69.1263,69.2194,69.117,69.1543,46818.0
2016-08-24 15:05:00,74.25,74.26,74.15,74.17,121235.0,69.1449,69.1543,69.0518,69.0704,121235.0
2016-08-24 15:10:00,74.17,74.22,74.17,74.19,66091.0,69.0704,69.117,69.0704,69.0891,66091.0
2016-08-24 15:15:00,74.18,74.22,74.13,74.14,66297.0,69.0798,69.117,69.0332,69.0425,66297.0
2016-08-24 15:20:00,74.13,74.21,74.11,74.2,68382.0,69.0332,69.1077,69.0146,69.0984,68382.0
2016-08-24 15:25:00,74.19,74.2,74.15,74.15,34528.0,69.0891,69.0984,69.0518,69.0518,34528.0
2016-08-24 15:30:00,74.15,74.16,74.09,74.11,34632.0,69.0518,69.0611,68.9959,69.0146,34632.0
2016-08-24 15:35:00,74.11,74.11,73.96,73.97,34197.0,69.0146,69.0146,68.8749,68.8842,34197.0
2016-08-24 15:40:00,73.97,73.98,73.9,73.95,45739.0,68.8842,68.8935,68.819,68.8656,45739.0
2016-08-24 15:45:00,73.95,73.95,73.9,73.94,60123.0,68.8656,68.8656,68.819,68.8563,60123.0
2016-08-24 15:50:00,73.94,73.98,73.92,73.98,98405.0,68.8563,68.8935,68.8376,68.8935,98405.0
2016-08-24 15:55:00,73.97,74.07,73.95,74.02,136847.0,68.8842,68.9773,68.8656,68.9308,136847.0
2016-08-25 09:30:00,74.16,74.33,73.85,74.09,30254.0,69.0611,69.2194,68.7724,68.9959,30254.0
2016-08-25 09:35:00,74.02,74.48,73.99,74.48,15415.0,68.9308,69.3591,68.9028,69.3591,15415.0
2016-08-25 09:40:00,74.46,74.57,74.41,74.57,12548.0,69.3405,69.4429,69.2939,69.4429,12548.0
2016-08-25 09:45:00,74.62,74.69,74.52,74.62,13713.0,69.4895,69.5547,69.3964,69.4895,13713.0
2016-08-25 09:50:00,74.61,74.66,74.52,74.62,17774.0,69.4802,69.5268,69.3964,69.4895,17774.0
2016-08-25 09:55:00,74.62,74.73,74.58,74.68,14676.0,69.4895,69.5919,69.4523,69.5454,14676.0
2016-08-25 10:00:00,74.67,74.83,74.65,74.83,13279.0,69.5361,69.6851,69.5174,69.6851,13279.0
2016-08-25 10:05:00,74.84,74.88,74.79,74.85,17038.0,69.6944,69.7316,69.6478,69.7037,17038.0
2016-08-25 10:10:00,74.86,74.97,74.84,74.97,14642.0,69.713,69.8154,69.6944,69.8154,14642.0
2016-08-25 10:15:00,74.96,75.01,74.85,74.94,22145.0,69.8061,69.8527,69.7037,69.7875,22145.0
2016-08-25 10:20:00,74.94,75.07,74.91,74.99,14436.0,69.7875,69.9086,69.7596,69.8341,14436.0
2016-08-25 10:25:00,75.0,75.12,75.0,75.07,16220.0,69.8434,69.9551,69.8434,69.9086,16220.0
2016-08-25 10:30:00,75.07,75.09,74.97,75.05,17059.0,69.9086,69.9272,69.8154,69.8899,17059.0
2016-08-25 10:35:00,75.05,75.06,74.98,75.03,20267.0,69.8899,69.8993,69.8248,69.8713,20267.0
2016-08-25 10:40:00,75.02,75.15,75.02,75.15,21174.0,69.862,69.9831,69.862,69.9831,21174.0
2016-08-25 10:45:00,75.14,75.22,75.13,75.21,24760.0,69.9738,70.0483,69.9644,70.0389,24760.0
2016-08-25 10:50:00,75.22,75.25,75.08,75.1,33027.0,70.0483,70.0762,69.9179,69.9365,33027.0
2016-08-25 10:55:00,75.11,75.2,75.09,75.09,16596.0,69.9458,70.0296,69.9272,69.9272,16596.0
2016-08-25 11:00:00,75.09,75.3,75.07,75.3,30851.0,69.9272,70.1228,69.9086,70.1228,30851.0
2016-08-25 11:05:00,75.31,75.31,75.18,75.23,16736.0,70.1321,70.1321,70.011,70.0576,16736.0
2016-08-25 11:10:00,75.23,75.23,75.15,75.19,9822.0,70.0576,70.0576,69.9831,70.0203,9822.0
2016-08-25 11:15:00,75.2,75.39,75.19,75.36,20798.0,70.0296,70.2066,70.0203,70.1786,20798.0
2016-08-25 11:20:00,75.36,75.42,75.34,75.34,13830.0,70.1786,70.2345,70.16,70.16,13830.0
2016-08-25 11:25:00,75.34,75.36,75.24,75.25,16016.0,70.16,70.1786,70.0669,70.0762,16016.0
2016-08-25 11:30:00,75.26,75.26,75.15,75.17,22018.0,70.0855,70.0855,69.9831,70.0017,22018.0
2016-08-25 11:35:00,75.17,75.25,75.17,75.24,10235.0,70.0017,70.0762,70.0017,70.0669,10235.0
2016-08-25 11:40:00,75.23,75.28,75.22,75.26,33001.0,70.0576,70.1041,70.0483,70.0855,33001.0
2016-08-25 11:45:00,75.26,75.46,75.24,75.45,30984.0,70.0855,70.2718,70.0669,70.2624,30984.0
2016-08-25 11:50:00,75.42,75.42,75.28,75.29,13272.0,70.2345,70.2345,70.1041,70.1134,13272.0
2016-08-25 11:55:00,75.3,75.35,75.23,75.33,38488.0,70.1228,70.1693,70.0576,70.1507,38488.0
2016-08-25 12:00:00,75.32,75.33,75.28,75.31,14575.0,70.1414,70.1507,70.1041,70.1321,14575.0
2016-08-25 12:05:00,75.3,75.32,75.22,75.24,14025.0,70.1228,70.1414,70.0483,70.0669,14025.0
2016-08-25 12:10:00,75.24,75.24,75.1,75.13,9151.0,70.0669,70.0669,69.9365,69.9644,9151.0
2016-08-25 12:15:00,75.13,75.21,75.12,75.15,17197.0,69.9644,70.0389,69.9551,69.9831,17197.0
2016-08-25 12:20:00,75.13,75.2,75.13,75.17,7652.0,69.9644,70.0296,69.9644,70.0017,7652.0
2016-08-25 12:25:00,75.17,75.18,75.14,75.18,11978.0,70.0017,70.011,69.9738,70.011,11978.0
2016-08-25 12:30:00,75.18,75.18,75.14,75.15,14738.0,70.011,70.011,69.9738,69.9831,14738.0
2016-08-25 12:35:00,75.15,75.19,75.14,75.19,15878.0,69.9831,70.0203,69.9738,70.0203,15878.0
2016-08-25 12:40:00,75.19,75.19,75.14,75.15,14320.0,70.0203,70.0203,69.9738,69.9831,14320.0
2016-08-25 12:45:00,75.15,75.17,75.13,75.17,13818.0,69.9831,70.0017,69.9644,70.0017,13818.0
2016-08-25 12:50:00,75.16,75.17,75.04,75.05,10508.0,69.9924,70.0017,69.8806,69.8899,10508.0
2016-08-25 12:55:00,75.04,75.04,75.0,75.02,30092.0,69.8806,69.8806,69.8434,69.862,30092.0
2016-08-25 13:00:00,75.03,75.08,75.02,75.05,11770.0,69.8713,69.9179,69.862,69.8899,11770.0
2016-08-25 13:05:00,75.06,75.08,75.04,75.08,16026.0,69.8993,69.9179,69.8806,69.9179,16026.0
2016-08-25 13:10:00,75.08,75.14,75.07,75.11,13809.0,69.9179,69.9738,69.9086,69.9458,13809.0
2016-08-25 13:15:00,75.1,75.13,75.1,75.11,15401.0,69.9365,69.9644,69.9365,69.9458,15401.0
2016-08-25 13:20:00,75.11,75.18,75.11,75.15,14449.0,69.9458,70.011,69.9458,69.9831,14449.0
2016-08-25 13:25:00,75.16,75.17,75.13,75.14,14178.0,69.9924,70.0017,69.9644,69.9738,14178.0
2016-08-25 13:30:00,75.14,75.14,75.06,75.06,23551.0,69.9738,69.9738,69.8993,69.8993,23551.0
2016-08-25 13:35:00,75.06,75.09,75.01,75.08,52656.0,69.8993,69.9272,69.8527,69.9179,52656.0
2016-08-25 13:40:00,75.08,75.12,75.02,75.1,18728.0,69.9179,69.9551,69.862,69.9365,18728.0
2016-08-25 13:45:00,75.09,75.14,75.04,75.05,20229.0,69.9272,69.9738,69.8806,69.8899,20229.0
2016-08-25 13:50:00,75.05,75.15,75.04,75.12,42148.0,69.8899,69.9831,69.8806,69.9551,42148.0
2016-08-25 13:55:00,75.11,75.13,75.09,75.1,14244.0,69.9458,69.9644,69.9272,69.9365,14244.0
2016-08-25 14:00:00,75.09,75.11,75.02,75.04,22275.0,69.9272,69.9458,69.862,69.8806,22275.0
2016-08-25 14:05:00,75.03,75.03,74.89,74.93,35807.0,69.8713,69.8713,69.7409,69.7782,35807.0
2016-08-25 14:10:00,74.92,75.02,74.92,75.02,24820.0,69.7689,69.862,69.7689,69.862,24820.0
2016-08-25 14:15:00,75.02,75.02,74.97,75.01,32507.0,69.862,69.862,69.8154,69.8527,32507.0
2016-08-25 14:20:00,75.0,75.06,74.96,75.05,31876.0,69.8434,69.8993,69.8061,69.8899,31876.0
2016-08-25 14:25:00,75.05,75.06,75.0,75.04,22038.0,69.8899,69.8993,69.8434,69.8806,22038.0
2016-08-25 14:30:00,75.03,75.11,75.0,75.01,31225.0,69.8713,69.9458,69.8434,69.8527,31225.0
2016-08-25 14:35:00,75.01,75.06,74.98,75.03,20092.0,69.8527,69.8993,69.8248,69.8713,20092.0
2016-08-25 14:40:00,75.03,75.06,75.0,75.02,34518.0,69.8713,69.8993,69.8434,69.862,34518.0
2016-08-25 14:45:00,75.02,75.02,74.94,74.99,33778.0,69.862,69.862,69.7875,69.8341,33778.0
2016-08-25 14:50:00,74.98,74.98,74.92,74.95,26394.0,69.8248,69.8248,69.7689,69.7968,26394.0
2016-08-25 14:55:00,74.96,75.0,74.94,74.94,38387.0,69.8061,69.8434,69.7875,69.7875,38387.0
2016-08-25 15:00:00,74.95,74.97,74.84,74.89,33507.0,69.7968,69.8154,69.6944,69.7409,33507.0
2016-08-25 15:05:00,74.88,74.99,74.86,74.98,27076.0,69.7316,69.8341,69.713,69.8248,27076.0
2016-08-25 15:10:00,74.98,75.01,74.98,74.98,18070.0,69.8248,69.8527,69.8248,69.8248,18070.0
2016-08-25 15:15:00,74.99,75.04,74.98,75.02,24999.0,69.8341,69.8806,69.8248,69.862,24999.0
2016-08-25 15:20:00,75.02,75.03,74.98,75.0,34549.0,69.862,69.8713,69.8248,69.8434,34549.0
2016-08-25 15:25:00,74.99,75.06,74.99,75.05,30634.0,69.8341,69.8993,69.8341,69.8899,30634.0
2016-08-25 15:30:00,75.04,75.1,75.02,75.06,37240.0,69.8806,69.9365,69.862,69.8993,37240.0
2016-08-25 15:35:00,75.06,75.06,74.99,75.01,50717.0,69.8993,69.8993,69.8341,69.8527,50717.0
2016-08-25 15:40:00,75.01,75.06,74.99,75.05,58598.0,69.8527,69.8993,69.8341,69.8899,58598.0
2016-08-25 15:45:00,75.05,75.06,75.0,75.01,60046.0,69.8899,69.8993,69.8434,69.8527,60046.0
2016-08-25 15:50:00,75.01,75.04,74.99,75.03,89047.0,69.8527,69.8806,69.8341,69.8713,89047.0
2016-08-25 15:55:00,75.03,75.05,74.97,75.04,201068.0,69.8713,69.8899,69.8154,69.8806,201068.0
2016-08-26 09:30:00,74.96,75.4,74.94,75.39,21001.0,69.8061,70.2159,69.7875,70.2066,21001.0
2016-08-26 09:35:00,75.4,75.44,75.1,75.15,16077.0,70.2159,70.2531,69.9365,69.9831,16077.0
2016-08-26 09:40:00,75.17,75.17,74.75,74.8,27856.0,70.0017,70.0017,69.6106,69.6571,27856.0
2016-08-26 09:45:00,74.81,75.09,74.8,75.03,30751.0,69.6664,69.9272,69.6571,69.8713,30751.0
2016-08-26 09:50:00,75.01,75.03,74.8,74.85,79863.0,69.8527,69.8713,69.6571,69.7037,79863.0
2016-08-26 09:55:00,74.84,74.95,74.66,74.67,37756.0,69.6944,69.7968,69.5268,69.5361,37756.0
2016-08-26 10:00:00,74.65,75.0,74.37,74.98,48793.0,69.5174,69.8434,69.2567,69.8248,48793.0
2016-08-26 10:05:00,74.97,74.99,74.84,74.89,23659.0,69.8154,69.8341,69.6944,69.7409,23659.0
2016-08-26 10:10:00,74.88,74.95,74.83,74.92,17815.0,69.7316,69.7968,69.6851,69.7689,17815.0
2016-08-26 10:15:00,74.93,75.32,74.91,75.15,26881.0,69.7782,70.1414,69.7596,69.9831,26881.0
2016-08-26 10:20:00,75.15,75.15,75.01,75.04,18353.0,69.9831,69.9831,69.8527,69.8806,18353.0
2016-08-26 10:25:00,75.02,75.02,74.92,74.96,25025.0,69.862,69.862,69.7689,69.8061,25025.0
2016-08-26 10:30:00,74.96,75.01,74.87,74.9,69007.0,69.8061,69.8527,69.7223,69.7503,69007.0
2016-08-26 10:35:00,74.89,74.93,74.88,74.91,26869.0,69.7409,69.7782,69.7316,69.7596,26869.0
2016-08-26 10:40:00,74.91,74.91,74.79,74.79,37765.0,69.7596,69.7596,69.6478,69.6478,37765.0
2016-08-26 10:45:00,74.8,74.8,74.63,74.65,51499.0,69.6571,69.6571,69.4988,69.5174,51499.0
2016-08-26 10:50:00,74.64,74.65,74.52,74.62,41019.0,69.5081,69.5174,69.3964,69.4895,41019.0
2016-08-26 10:55:00,74.61,74.66,74.56,74.56,31219.0,69.4802,69.5268,69.4336,69.4336,31219.0
2016-08-26 11:00:00,74.56,74.59,74.45,74.45,28822.0,69.4336,69.4616,69.3312,69.3312,28822.0
2016-08-26 11:05:00,74.45,74.49,74.43,74.45,43546.0,69.3312,69.3684,69.3126,69.3312,43546.0
2016-08-26 11:10:00,74.44,74.58,74.43,74.58,38156.0,69.3219,69.4523,69.3126,69.4523,38156.0
2016-08-26 11:15:00,74.58,74.67,74.5,74.52,15420.0,69.4523,69.5361,69.3778,69.3964,15420.0
2016-08-26 11:20:00,74.51,74.61,74.51,74.61,26111.0,69.3871,69.4802,69.3871,69.4802,26111.0
2016-08-26 11:25:00,74.63,74.67,74.57,74.66,31096.0,69.4988,69.5361,69.4429,69.5268,31096.0
2016-08-26 11:30:00,74.67,74.69,74.63,74.67,34316.0,69.5361,69.5547,69.4988,69.5361,34316.0
2016-08-26 11:35:00,74.67,74.71,74.57,74.59,55925.0,69.5361,69.5733,69.4429,69.4616,55925.0
2016-08-26 11:40:00,74.59,74.59,74.42,74.53,34510.0,69.4616,69.4616,69.3033,69.4057,34510.0
2016-08-26 11:45:00,74.51,74.53,74.36,74.36,14885.0,69.3871,69.4057,69.2474,69.2474,14885.0
2016-08-26 11:50:00,74.37,74.37,74.11,74.22,30400.0,69.2567,69.2567,69.0146,69.117,30400.0
2016-08-26 11:55:00,74.22,74.33,74.19,74.27,23596.0,69.117,69.2194,69.0891,69.1636,23596.0
2016-08-26 12:00:00,74.23,74.26,74.17,74.23,32690.0,69.1263,69.1543,69.0704,69.1263,32690.0
2016-08-26 12:05:00,74.24,74.25,74.02,74.12,25817.0,69.1356,69.1449,68.9308,69.0239,25817.0
2016-08-26 12:10:00,74.12,74.17,74.01,74.11,20130.0,69.0239,69.0704,68.9214,69.0146,20130.0
2016-08-26 12:15:00,74.1,74.11,74.01,74.07,12378.0,69.0053,69.0146,68.9214,68.9773,12378.0
2016-08-26 12:20:00,74.05,74.18,74.05,74.13,14398.0,68.9587,69.0798,68.9587,69.0332,14398.0
2016-08-26 12:25:00,74.13,74.15,74.08,74.11,11969.0,69.0332,69.0518,68.9866,69.0146,11969.0
2016-08-26 12:30:00,74.1,74.11,74.04,74.1,20088.0,69.0053,69.0146,68.9494,69.0053,20088.0
2016-08-26 12:35:00,74.1,74.15,74.04,74.15,18421.0,69.0053,69.0518,68.9494,69.0518,18421.0
2016-08-26 12:40:00,74.14,74.18,74.12,74.16,27968.0,69.0425,69.0798,69.0239,69.0611,27968.0
2016-08-26 12:45:00,74.16,74.18,74.05,74.08,33366.0,69.0611,69.0798,68.9587,68.9866,33366.0
2016-08-26 12:50:00,74.08,74.1,74.01,74.06,34708.0,68.9866,69.0053,68.9214,68.968,34708.0
2016-08-26 12:55:00,74.07,74.08,74.03,74.04,10252.0,68.9773,68.9866,68.9401,68.9494,10252.0
2016-08-26 13:00:00,74.04,74.18,74.04,74.12,15210.0,68.9494,69.0798,68.9494,69.0239,15210.0
2016-08-26 13:05:00,74.12,74.13,74.05,74.08,10322.0,69.0239,69.0332,68.9587,68.9866,10322.0
2016-08-26 13:10:00,74.09,74.13,74.05,74.06,18443.0,68.9959,69.0332,68.9587,68.968,18443.0
2016-08-26 13:15:00,74.06,74.07,73.94,73.94,19214.0,68.968,68.9773,68.8563,68.8563,19214.0
2016-08-26 13:20:00,73.94,73.95,73.9,73.91,41868.0,68.8563,68.8656,68.819,68.8283,41868.0
2016-08-26 13:25:00,73.92,73.98,73.91,73.97,16217.0,68.8376,68.8935,68.8283,68.8842,16217.0
2016-08-26 13:30:00,73.98,74.05,73.98,74.02,17176.0,68.8935,68.9587,68.8935,68.9308,17176.0
2016-08-26 13:35:00,74.03,74.06,74.01,74.03,33689.0,68.9401,68.968,68.9214,68.9401,33689.0
2016-08-26 13:40:00,74.03,74.08,74.03,74.05,35741.0,68.9401,68.9866,68.9401,68.9587,35741.0
2016-08-26 13:45:00,74.04,74.08,74.03,74.05,33619.0,68.9494,68.9866,68.9401,68.9587,33619.0
2016-08-26 13:50:00,74.06,74.1,74.03,74.08,30538.0,68.968,69.0053,68.9401,68.9866,30538.0
2016-08-26 13:55:00,74.09,74.16,74.03,74.16,71061.0,68.9959,69.0611,68.9401,69.0611,71061.0
2016-08-26 14:00:00,74.15,74.15,73.99,74.0,56022.0,69.0518,69.0518,68.9028,68.9121,56022.0
2016-08-26 14:05:00,74.0,74.07,73.98,74.05,44371.0,68.9121,68.9773,68.8935,68.9587,44371.0
2016-08-26 14:10:00,74.06,74.08,73.96,73.97,39188.0,68.968,68.9866,68.8749,68.8842,39188.0
2016-08-26 14:15:00,73.97,73.98,73.76,73.76,74396.0,68.8842,68.8935,68.6886,68.6886,74396.0
2016-08-26 14:20:00,73.76,73.8,73.73,73.75,26381.0,68.6886,68.7259,68.6607,68.6793,26381.0
2016-08-26 14:25:00,73.75,73.77,73.69,73.72,21656.0,68.6793,68.6979,68.6234,68.6514,21656.0
2016-08-26 14:30:00,73.72,73.8,73.7,73.76,29843.0,68.6514,68.7259,68.6328,68.6886,29843.0
2016-08-26 14:35:00,73.74,73.87,73.74,73.87,20427.0,68.67,68.7911,68.67,68.7911,20427.0
2016-08-26 14:40:00,73.85,73.86,73.78,73.79,9204.0,68.7724,68.7818,68.7073,68.7166,9204.0
2016-08-26 14:45:00,73.79,73.81,73.73,73.78,12076.0,68.7166,68.7352,68.6607,68.7073,12076.0
2016-08-26 14:50:00,73.78,73.84,73.78,73.82,25364.0,68.7073,68.7631,68.7073,68.7445,25364.0
2016-08-26 14:55:00,73.83,73.87,73.81,73.82,18532.0,68.7538,68.7911,68.7352,68.7445,18532.0
2016-08-26 15:00:00,73.81,73.92,73.81,73.84,27690.0,68.7352,68.8376,68.7352,68.7631,27690.0
2016-08-26 15:05:00,73.83,73.91,73.83,73.91,27771.0,68.7538,68.8283,68.7538,68.8283,27771.0
2016-08-26 15:10:00,73.92,73.95,73.88,73.94,19419.0,68.8376,68.8656,68.8004,68.8563,19419.0
2016-08-26 15:15:00,73.94,73.97,73.92,73.95,16816.0,68.8563,68.8842,68.8376,68.8656,16816.0
2016-08-26 15:20:00,73.95,74.03,73.94,74.01,38964.0,68.8656,68.9401,68.8563,68.9214,38964.0
2016-08-26 15:25:00,74.01,74.1,74.01,74.07,32956.0,68.9214,69.0053,68.9214,68.9773,32956.0
2016-08-26 15:30:00,74.07,74.26,74.07,74.21,27428.0,68.9773,69.1543,68.9773,69.1077,27428.0
2016-08-26 15:35:00,74.22,74.24,74.19,74.24,35077.0,69.117,69.1356,69.0891,69.1356,35077.0
2016-08-26 15:40:00,74.24,74.26,74.15,74.16,25918.0,69.1356,69.1543,69.0518,69.0611,25918.0
2016-08-26 15:45:00,74.16,74.24,74.13,74.22,31006.0,69.0611,69.1356,69.0332,69.117,31006.0
2016-08-26 15:50:00,74.22,74.27,74.21,74.22,45864.0,69.117,69.1636,69.1077,69.117,45864.0
2016-08-26 15:55:00,74.21,74.28,74.2,74.27,96243.0,69.1077,69.1729,69.0984,69.1636,96243.0
2016-08-29 09:30:00,74.2,74.35,74.15,74.21,17200.0,69.0984,69.2381,69.0518,69.1077,17200.0
2016-08-29 09:35:00,74.3,74.94,74.28,74.87,17316.0,69.1915,69.7875,69.1729,69.7223,17316.0
2016-08-29 09:40:00,74.89,74.9,74.8,74.8,12207.0,69.7409,69.7503,69.6571,69.6571,12207.0
2016-08-29 09:45:00,74.8,74.94,74.8,74.84,22632.0,69.6571,69.7875,69.6571,69.6944,22632.0
2016-08-29 09:50:00,74.85,74.88,74.78,74.78,21388.0,69.7037,69.7316,69.6385,69.6385,21388.0
2016-08-29 09:55:00,74.8,74.89,74.76,74.89,14227.0,69.6571,69.7409,69.6199,69.7409,14227.0
2016-08-29 10:00:00,74.89,74.89,74.75,74.8,15075.0,69.7409,69.7409,69.6106,69.6571,15075.0
2016-08-29 10:05:00,74.82,74.85,74.76,74.8,15520.0,69.6758,69.7037,69.6199,69.6571,15520.0
2016-08-29 10:10:00,74.8,74.87,74.79,74.85,17491.0,69.6571,69.7223,69.6478,69.7037,17491.0
2016-08-29 10:15:00,74.85,74.86,74.74,74.76,31280.0,69.7037,69.713,69.6013,69.6199,31280.0
2016-08-29 10:20:00,74.77,74.83,74.66,74.72,22071.0,69.6292,69.6851,69.5268,69.5826,22071.0
2016-08-29 10:25:00,74.73,74.81,74.71,74.72,15351.0,69.5919,69.6664,69.5733,69.5826,15351.0
2016-08-29 10:30:00,74.71,74.78,74.68,74.77,15776.0,69.5733,69.6385,69.5454,69.6292,15776.0
2016-08-29 10:35:00,74.78,74.78,74.67,74.75,12776.0,69.6385,69.6385,69.5361,69.6106,12776.0
2016-08-29 10:40:00,74.76,74.8,74.73,74.78,9177.0,69.6199,69.6571,69.5919,69.6385,9177.0
2016-08-29 10:45:00,74.77,74.8,74.76,74.79,6600.0,69.6292,69.6571,69.6199,69.6478,6600.0
2016-08-29 10:50:00,74.78,74.83,74.73,74.73,15695.0,69.6385,69.6851,69.5919,69.5919,15695.0
2016-08-29 10:55:00,74.73,74.83,74.72,74.81,11026.0,69.5919,69.6851,69.5826,69.6664,11026.0
2016-08-29 11:00:00,74.82,74.82,74.74,74.75,9966.0,69.6758,69.6758,69.6013,69.6106,9966.0
2016-08-29 11:05:00,74.76,74.8,74.75,74.78,10202.0,69.6199,69.6571,69.6106,69.6385,10202.0
2016-08-29 11:10:00,74.79,74.82,74.77,74.8,11513.0,69.6478,69.6758,69.6292,69.6571,11513.0
2016-08-29 11:15:00,74.78,74.83,74.74,74.74,8679.0,69.6385,69.6851,69.6013,69.6013,8679.0
2016-08-29 11:20:00,74.74,74.79,74.7,74.79,12998.0,69.6013,69.6478,69.564,69.6478,12998.0
2016-08-29 11:25:00,74.8,74.85,74.78,74.85,7808.0,69.6571,69.7037,69.6385,69.7037,7808.0
2016-08-29 11:30:00,74.87,74.88,74.76,74.85,14577.0,69.7223,69.7316,69.6199,69.7037,14577.0
2016-08-29 11:35:00,74.86,74.88,74.79,74.8,20945.0,69.713,69.7316,69.6478,69.6571,20945.0
2016-08-29 11:40:00,74.8,74.93,74.78,74.89,34606.0,69.6571,69.7782,69.6385,69.7409,34606.0
2016-08-29 11:45:00,74.9,74.95,74.87,74.94,15271.0,69.7503,69.7968,69.7223,69.7875,15271.0
2016-08-29 11:50:00,74.93,74.97,74.9,74.91,20674.0,69.7782,69.8154,69.7503,69.7596,20674.0
2016-08-29 11:55:00,74.92,74.95,74.91,74.94,15004.0,69.7689,69.7968,69.7596,69.7875,15004.0
2016-08-29 12:00:00,74.94,74.98,74.9,74.94,10710.0,69.7875,69.8248,69.7503,69.7875,10710.0
2016-08-29 12:05:00,74.94,74.95,74.92,74.95,15050.0,69.7875,69.7968,69.7689,69.7968,15050.0
2016-08-29 12:10:00,74.96,74.97,74.95,74.95,9509.0,69.8061,69.8154,69.7968,69.7968,9509.0
2016-08-29 12:15:00,74.95,75.0,74.94,74.99,12065.0,69.7968,69.8434,69.7875,69.8341,12065.0
2016-08-29 12:20:00,75.0,75.06,75.0,75.06,13040.0,69.8434,69.8993,69.8434,69.8993,13040.0
2016-08-29 12:25:00,75.06,75.08,75.02,75.08,9599.0,69.8993,69.9179,69.862,69.9179,9599.0
2016-08-29 12:30:00,75.08,75.12,75.03,75.03,9121.0,69.9179,69.9551,69.8713,69.8713,9121.0
2016-08-29 12:35:00,75.04,75.05,74.97,74.98,8623.0,69.8806,69.8899,69.8154,69.8248,8623.0
2016-08-29 12:40:00,74.97,74.99,74.95,74.98,7500.0,69.8154,69.8341,69.7968,69.8248,7500.0
2016-08-29 12:45:00,74.99,75.01,74.98,75.0,7082.0,69.8341,69.8527,69.8248,69.8434,7082.0
2016-08-29 12:50:00,75.01,75.1,74.98,75.1,58542.0,69.8527,69.9365,69.8248,69.9365,58542.0
2016-08-29 12:55:00,75.1,75.15,75.09,75.13,10543.0,69.9365,69.9831,69.9272,69.9644,10543.0
2016-08-29 13:00:00,75.13,75.13,75.06,75.07,11679.0,69.9644,69.9644,69.8993,69.9086,11679.0
2016-08-29 13:05:00,75.06,75.13,75.03,75.08,10831.0,69.8993,69.9644,69.8713,69.9179,10831.0
2016-08-29 13:10:00,75.08,75.14,75.08,75.1,8206.0,69.9179,69.9738,69.9179,69.9365,8206.0
2016-08-29 13:15:00,75.1,75.1,75.08,75.09,8700.0,69.9365,69.9365,69.9179,69.9272,8700.0
2016-08-29 13:20:00,75.1,75.15,75.08,75.15,8795.0,69.9365,69.9831,69.9179,69.9831,8795.0
2016-08-29 13:25:00,75.15,75.15,75.11,75.13,7443.0,69.9831,69.9831,69.9458,69.9644,7443.0
2016-08-29 13:30:00,75.13,75.15,75.11,75.12,13295.0,69.9644,69.9831,69.9458,69.9551,13295.0
2016-08-29 13:35:00,75.11,75.12,75.07,75.1,13601.0,69.9458,69.9551,69.9086,69.9365,13601.0
2016-08-29 13:40:00,75.1,75.11,75.07,75.07,6899.0,69.9365,69.9458,69.9086,69.9086,6899.0
2016-08-29 13:45:00,75.07,75.08,75.03,75.03,11237.0,69.9086,69.9179,69.8713,69.8713,11237.0
2016-08-29 13:50:00,75.03,75.04,74.97,75.02,24285.0,69.8713,69.8806,69.8154,69.862,24285.0
2016-08-29 13:55:00,75.02,75.04,74.98,74.98,10047.0,69.862,69.8806,69.8248,69.8248,10047.0
2016-08-29 14:00:00,74.99,75.02,74.97,74.99,6992.0,69.8341,69.862,69.8154,69.8341,6992.0
2016-08-29 14:05:00,74.98,74.99,74.95,74.96,14309.0,69.8248,69.8341,69.7968,69.8061,14309.0
2016-08-29 14:10:00,74.96,74.96,74.93,74.95,9746.0,69.8061,69.8061,69.7782,69.7968,9746.0
2016-08-29 14:15:00,74.95,74.95,74.9,74.92,19060.0,69.7968,69.7968,69.7503,69.7689,19060.0
2016-08-29 14:20:00,74.92,74.93,74.9,74.91,10342.0,69.7689,69.7782,69.7503,69.7596,10342.0
2016-08-29 14:25:00,74.91,74.91,74.88,74.89,12128.0,69.7596,69.7596,69.7316,69.7409,12128.0
2016-08-29 14:30:00,74.9,74.93,74.89,74.93,7846.0,69.7503,69.7782,69.7409,69.7782,7846.0
2016-08-29 14:35:00,74.93,74.94,74.92,74.94,9861.0,69.7782,69.7875,69.7689,69.7875,9861.0
2016-08-29 14:40:00,74.94,74.95,74.89,74.91,15389.0,69.7875,69.7968,69.7409,69.7596,15389.0
2016-08-29 14:45:00,74.9,74.92,74.89,74.92,5257.0,69.7503,69.7689,69.7409,69.7689,5257.0
2016-08-29 14:50:00,74.92,74.95,74.92,74.93,8243.0,69.7689,69.7968,69.7689,69.7782,8243.0
2016-08-29 14:55:00,74.94,74.97,74.91,74.95,24726.0,69.7875,69.8154,69.7596,69.7968,24726.0
2016-08-29 15:00:00,74.94,74.95,74.93,74.93,8664.0,69.7875,69.7968,69.7782,69.7782,8664.0
2016-08-29 15:05:00,74.93,74.94,74.92,74.94,5710.0,69.7782,69.7875,69.7689,69.7875,5710.0
2016-08-29 15:10:00,74.94,75.01,74.94,75.01,8776.0,69.7875,69.8527,69.7875,69.8527,8776.0
2016-08-29 15:15:00,75.01,75.04,75.01,75.03,12411.0,69.8527,69.8806,69.8527,69.8713,12411.0
2016-08-29 15:20:00,75.04,75.07,74.98,74.98,15659.0,69.8806,69.9086,69.8248,69.8248,15659.0
2016-08-29 15:25:00,74.98,74.99,74.96,74.98,12035.0,69.8248,69.8341,69.8061,69.8248,12035.0
2016-08-29 15:30:00,74.98,74.98,74.95,74.97,14783.0,69.8248,69.8248,69.7968,69.8154,14783.0
2016-08-29 15:35:00,74.97,75.01,74.95,75.0,19263.0,69.8154,69.8527,69.7968,69.8434,19263.0
2016-08-29 15:40:00,75.0,75.04,74.99,75.0,17140.0,69.8434,69.8806,69.8341,69.8434,17140.0
2016-08-29 15:45:00,75.01,75.01,74.97,74.99,24803.0,69.8527,69.8527,69.8154,69.8341,24803.0
2016-08-29 15:50:00,75.0,75.0,74.97,74.99,20710.0,69.8434,69.8434,69.8154,69.8341,20710.0
2016-08-29 15:55:00,74.99,75.01,74.96,74.99,77229.0,69.8341,69.8527,69.8061,69.8341,77229.0
2016-08-30 09:30:00,74.96,75.46,74.96,75.35,41015.0,69.8061,70.2718,69.8061,70.1693,41015.0
2016-08-30 09:35:00,75.36,75.47,75.25,75.31,13409.0,70.1786,70.2811,70.0762,70.1321,13409.0
2016-08-30 09:40:00,75.35,75.46,75.25,75.41,33581.0,70.1693,70.2718,70.0762,70.2252,33581.0
2016-08-30 09:45:00,75.39,75.79,75.39,75.76,39273.0,70.2066,70.5791,70.2066,70.5511,39273.0
2016-08-30 09:50:00,75.75,75.75,75.38,75.41,16406.0,70.5418,70.5418,70.1973,70.2252,16406.0
2016-08-30 09:55:00,75.38,75.41,75.17,75.19,14031.0,70.1973,70.2252,70.0017,70.0203,14031.0
2016-08-30 10:00:00,75.19,75.5,75.16,75.45,26709.0,70.0203,70.309,69.9924,70.2624,26709.0
2016-08-30 10:05:00,75.46,75.62,75.29,75.37,38686.0,70.2718,70.4207,70.1134,70.1879,38686.0
2016-08-30 10:10:00,75.39,75.45,75.3,75.3,7860.0,70.2066,70.2624,70.1228,70.1228,7860.0
2016-08-30 10:15:00,75.31,75.42,75.31,75.31,12355.0,70.1321,70.2345,70.1321,70.1321,12355.0
2016-08-30 10:20:00,75.3,75.38,75.29,75.35,12216.0,70.1228,70.1973,70.1134,70.1693,12216.0
2016-08-30 10:25:00,75.36,75.37,75.3,75.31,14215.0,70.1786,70.1879,70.1228,70.1321,14215.0
2016-08-30 10:30:00,75.31,75.33,75.16,75.21,17635.0,70.1321,70.1507,69.9924,70.0389,17635.0
2016-08-30 10:35:00,75.25,75.28,75.23,75.24,16759.0,70.0762,70.1041,70.0576,70.0669,16759.0
2016-08-30 10:40:00,75.24,75.46,75.24,75.46,8875.0,70.0669,70.2718,70.0669,70.2718,8875.0
2016-08-30 10:45:00,75.46,75.47,75.4,75.44,9401.0,70.2718,70.2811,70.2159,70.2531,9401.0
2016-08-30 10:50:00,75.43,75.58,75.42,75.56,15120.0,70.2438,70.3835,70.2345,70.3649,15120.0
2016-08-30 10:55:00,75.59,75.67,75.57,75.61,19506.0,70.3928,70.4673,70.3742,70.4114,19506.0
2016-08-30 11:00:00,75.62,75.69,75.56,75.67,18691.0,70.4207,70.4859,70.3649,70.4673,18691.0
2016-08-30 11:05:00,75.69,75.76,75.64,75.68,21426.0,70.4859,70.5511,70.4394,70.4766,21426.0
2016-08-30 11:10:00,75.67,75.74,75.66,75.67,13513.0,70.4673,70.5325,70.458,70.4673,13513.0
2016-08-30 11:15:00,75.67,75.76,75.67,75.75,11866.0,70.4673,70.5511,70.4673,70.5418,11866.0
2016-08-30 11:20:00,75.75,75.75,75.68,75.68,15242.0,70.5418,70.5418,70.4766,70.4766,15242.0
2016-08-30 11:25:00,75.68,75.69,75.61,75.63,11800.0,70.4766,70.4859,70.4114,70.4301,11800.0
2016-08-30 11:30:00,75.63,75.69,75.61,75.65,9060.0,70.4301,70.4859,70.4114,70.4487,9060.0
2016-08-30 11:35:00,75.65,75.65,75.58,75.61,10451.0,70.4487,70.4487,70.3835,70.4114,10451.0
2016-08-30 11:40:00,75.62,75.62,75.55,75.56,9077.0,70.4207,70.4207,70.3556,70.3649,9077.0
2016-08-30 11:45:00,75.54,75.6,75.5,75.5,9781.0,70.3463,70.4021,70.309,70.309,9781.0
2016-08-30 11:50:00,75.5,75.55,75.49,75.53,6800.0,70.309,70.3556,70.2997,70.3369,6800.0
2016-08-30 11:55:00,75.52,75.52,75.48,75.5,20481.0,70.3276,70.3276,70.2904,70.309,20481.0
2016-08-30 12:00:00,75.51,75.57,75.49,75.56,11902.0,70.3183,70.3742,70.2997,70.3649,11902.0
2016-08-30 12:05:00,75.57,75.58,75.5,75.52,6665.0,70.3742,70.3835,70.309,70.3276,6665.0
2016-08-30 12:10:00,75.53,75.58,75.53,75.58,11534.0,70.3369,70.3835,70.3369,70.3835,11534.0
2016-08-30 12:15:00,75.57,75.6,75.57,75.6,7225.0,70.3742,70.4021,70.3742,70.4021,7225.0
2016-08-30 12:20:00,75.6,75.62,75.57,75.58,9535.0,70.4021,70.4207,70.3742,70.3835,9535.0
2016-08-30 12:25:00,75.58,75.6,75.55,75.55,6661.0,70.3835,70.4021,70.3556,70.3556,6661.0
2016-08-30 12:30:00,75.55,75.59,75.55,75.58,9082.0,70.3556,70.3928,70.3556,70.3835,9082.0
2016-08-30 12:35:00,75.58,75.6,75.56,75.59,7150.0,70.3835,70.4021,70.3649,70.3928,7150.0
2016-08-30 12:40:00,75.59,75.6,75.56,75.58,7800.0,70.3928,70.4021,70.3649,70.3835,7800.0
2016-08-30 12:45:00,75.57,75.59,75.55,75.59,9955.0,70.3742,70.3928,70.3556,70.3928,9955.0
2016-08-30 12:50:00,75.59,75.6,75.56,75.56,11120.0,70.3928,70.4021,70.3649,70.3649,11120.0
2016-08-30 12:55:00,75.56,75.58,75.54,75.57,12779.0,70.3649,70.3835,70.3463,70.3742,12779.0
2016-08-30 13:00:00,75.57,75.61,75.55,75.6,9816.0,70.3742,70.4114,70.3556,70.4021,9816.0
2016-08-30 13:05:00,75.6,75.64,75.59,75.61,12503.0,70.4021,70.4394,70.3928,70.4114,12503.0
2016-08-30 13:10:00,75.62,75.63,75.59,75.61,7889.0,70.4207,70.4301,70.3928,70.4114,7889.0
2016-08-30 13:15:00,75.62,75.63,75.59,75.59,8247.0,70.4207,70.4301,70.3928,70.3928,8247.0
2016-08-30 13:20:00,75.58,75.61,75.57,75.6,5302.0,70.3835,70.4114,70.3742,70.4021,5302.0
2016-08-30 13:25:00,75.6,75.65,75.59,75.62,14353.0,70.4021,70.4487,70.3928,70.4207,14353.0
2016-08-30 13:30:00,75.61,75.65,75.61,75.65,9704.0,70.4114,70.4487,70.4114,70.4487,9704.0
2016-08-30 13:35:00,75.66,75.67,75.65,75.67,11717.0,70.458,70.4673,70.4487,70.4673,11717.0
2016-08-30 13:40:00,75.67,75.68,75.64,75.66,23985.0,70.4673,70.4766,70.4394,70.458,23985.0
2016-08-30 13:45:00,75.65,75.77,75.65,75.77,39089.0,70.4487,70.5604,70.4487,70.5604,39089.0
2016-08-30 13:50:00,75.76,75.79,75.75,75.77,9677.0,70.5511,70.5791,70.5418,70.5604,9677.0
2016-08-30 13:55:00,75.77,75.77,75.75,75.76,7554.0,70.5604,70.5604,70.5418,70.5511,7554.0
2016-08-30 14:00:00,75.75,75.77,75.68,75.72,20047.0,70.5418,70.5604,70.4766,70.5139,20047.0
2016-08-30 14:05:00,75.71,75.72,75.68,75.71,22907.0,70.5046,70.5139,70.4766,70.5046,22907.0
2016-08-30 14:10:00,75.7,75.73,75.63,75.73,16130.0,70.4952,70.5232,70.4301,70.5232,16130.0
2016-08-30 14:15:00,75.73,75.73,75.63,75.65,20300.0,70.5232,70.5232,70.4301,70.4487,20300.0
2016-08-30 14:20:00,75.65,75.77,75.65,75.74,24009.0,70.4487,70.5604,70.4487,70.5325,24009.0
2016-08-30 14:25:00,75.74,75.77,75.73,75.74,8198.0,70.5325,70.5604,70.5232,70.5325,8198.0
2016-08-30 14:30:00,75.74,75.79,75.68,75.77,21780.0,70.5325,70.5791,70.4766,70.5604,21780.0
2016-08-30 14:35:00,75.77,75.86,75.75,75.83,16404.0,70.5604,70.6442,70.5418,70.6163,16404.0
2016-08-30 14:40:00,75.84,75.85,75.75,75.76,11726.0,70.6256,70.6349,70.5418,70.5511,11726.0
2016-08-30 14:45:00,75.75,75.79,75.72,75.72,35450.0,70.5418,70.5791,70.5139,70.5139,35450.0
2016-08-30 14:50:00,75.71,75.79,75.71,75.76,17788.0,70.5046,70.5791,70.5046,70.5511,17788.0
2016-08-30 14:55:00,75.76,75.78,75.75,75.75,12591.0,70.5511,70.5697,70.5418,70.5418,12591.0
2016-08-30 15:00:00,75.75,75.79,75.72,75.77,34967.0,70.5418,70.5791,70.5139,70.5604,34967.0
2016-08-30 15:05:00,75.77,75.89,75.77,75.85,21367.0,70.5604,70.6722,70.5604,70.6349,21367.0
2016-08-30 15:10:00,75.85,75.91,75.83,75.9,12912.0,70.6349,70.6908,70.6163,70.6815,12912.0
2016-08-30 15:15:00,75.91,75.99,75.91,75.97,24553.0,70.6908,70.7653,70.6908,70.7467,24553.0
2016-08-30 15:20:00,75.97,76.0,75.93,75.98,28944.0,70.7467,70.7746,70.7094,70.756,28944.0
2016-08-30 15:25:00,75.98,76.05,75.98,76.03,50800.0,70.756,70.8212,70.756,70.8026,50800.0
2016-08-30 15:30:00,76.03,76.1,76.03,76.03,35426.0,70.8026,70.8677,70.8026,70.8026,35426.0
2016-08-30 15:35:00,76.03,76.14,76.02,76.13,43318.0,70.8026,70.905,70.7932,70.8957,43318.0
2016-08-30 15:40:00,76.12,76.17,76.07,76.13,51330.0,70.8864,70.9329,70.8398,70.8957,51330.0
2016-08-30 15:45:00,76.13,76.13,76.07,76.1,48717.0,70.8957,70.8957,70.8398,70.8677,48717.0
2016-08-30 15:50:00,76.11,76.12,76.1,76.11,77241.0,70.8771,70.8864,70.8677,70.8771,77241.0
2016-08-30 15:55:00,76.11,76.14,76.08,76.13,148891.0,70.8771,70.905,70.8491,70.8957,148891.0
2016-08-31 09:30:00,75.85,75.89,75.52,75.82,28706.0,70.6349,70.6722,70.3276,70.607,28706.0
2016-08-31 09:35:00,75.8,75.87,75.76,75.79,12434.0,70.5884,70.6536,70.5511,70.5791,12434.0
2016-08-31 09:40:00,75.82,75.95,75.79,75.86,19411.0,70.607,70.7281,70.5791,70.6442,19411.0
2016-08-31 09:45:00,75.89,76.13,75.89,76.12,22151.0,70.6722,70.8957,70.6722,70.8864,22151.0
2016-08-31 09:50:00,76.13,76.15,76.04,76.04,17017.0,70.8957,70.9143,70.8119,70.8119,17017.0
2016-08-31 09:55:00,76.06,76.06,75.77,75.83,32222.0,70.8305,70.8305,70.5604,70.6163,32222.0
2016-08-31 10:00:00,75.82,75.82,75.64,75.67,18074.0,70.607,70.607,70.4394,70.4673,18074.0
2016-08-31 10:05:00,75.65,75.84,75.65,75.81,16129.0,70.4487,70.6256,70.4487,70.5977,16129.0
2016-08-31 10:10:00,75.78,75.81,75.52,75.59,20198.0,70.5697,70.5977,70.3276,70.3928,20198.0
2016-08-31 10:15:00,75.59,75.6,75.5,75.5,19588.0,70.3928,70.4021,70.309,70.309,19588.0
2016-08-31 10:20:00,75.51,75.53,75.37,75.43,31458.0,70.3183,70.3369,70.1879,70.2438,31458.0
2016-08-31 10:25:00,75.42,75.51,75.39,75.4,12621.0,70.2345,70.3183,70.2066,70.2159,12621.0
2016-08-31 10:30:00,75.38,75.41,75.25,75.25,18134.0,70.1973,70.2252,70.0762,70.0762,18134.0
2016-08-31 10:35:00,75.24,75.28,75.16,75.28,13795.0,70.0669,70.1041,69.9924,70.1041,13795.0
2016-08-31 10:40:00,75.28,75.28,75.2,75.22,9496.0,70.1041,70.1041,70.0296,70.0483,9496.0
2016-08-31 10:45:00,75.24,75.27,75.2,75.25,12219.0,70.0669,70.0948,70.0296,70.0762,12219.0
2016-08-31 10:50:00,75.26,75.46,75.25,75.46,14634.0,70.0855,70.2718,70.0762,70.2718,14634.0
2016-08-31 10:55:00,75.47,75.47,75.25,75.28,14799.0,70.2811,70.2811,70.0762,70.1041,14799.0
2016-08-31 11:00:00,75.27,75.3,75.22,75.25,35509.0,70.0948,70.1228,70.0483,70.0762,35509.0
2016-08-31 11:05:00,75.25,75.25,75.02,75.03,26456.0,70.0762,70.0762,69.862,69.8713,26456.0
2016-08-31 11:10:00,75.02,75.24,75.0,75.24,14104.0,69.862,70.0669,69.8434,70.0669,14104.0
2016-08-31 11:15:00,75.25,75.39,75.25,75.34,11719.0,70.0762,70.2066,70.0762,70.16,11719.0
2016-08-31 11:20:00,75.34,75.51,75.34,75.51,9925.0,70.16,70.3183,70.16,70.3183,9925.0
2016-08-31 11:25:00,75.51,75.58,75.46,75.58,7623.0,70.3183,70.3835,70.2718,70.3835,7623.0
2016-08-31 11:30:00,75.57,75.57,75.4,75.4,7966.0,70.3742,70.3742,70.2159,70.2159,7966.0
2016-08-31 11:35:00,75.4,75.41,75.3,75.32,7596.0,70.2159,70.2252,70.1228,70.1414,7596.0
2016-08-31 11:40:00,75.31,75.36,75.26,75.36,6901.0,70.1321,70.1786,70.0855,70.1786,6901.0
2016-08-31 11:45:00,75.36,75.37,75.33,75.34,5570.0,70.1786,70.1879,70.1507,70.16,5570.0
2016-08-31 11:50:00,75.34,75.37,75.3,75.34,7660.0,70.16,70.1879,70.1228,70.16,7660.0
2016-08-31 11:55:00,75.34,75.36,75.24,75.27,11922.0,70.16,70.1786,70.0669,70.0948,11922.0
2016-08-31 12:00:00,75.26,75.26,75.17,75.21,10839.0,70.0855,70.0855,70.0017,70.0389,10839.0
2016-08-31 12:05:00,75.2,75.2,75.15,75.2,7313.0,70.0296,70.0296,69.9831,70.0296,7313.0
2016-08-31 12:10:00,75.2,75.24,75.14,75.14,23915.0,70.0296,70.0669,69.9738,69.9738,23915.0
2016-08-31 12:15:00,75.15,75.15,75.04,75.09,7601.0,69.9831,69.9831,69.8806,69.9272,7601.0
2016-08-31 12:20:00,75.09,75.13,75.07,75.12,8283.0,69.9272,69.9644,69.9086,69.9551,8283.0
2016-08-31 12:25:00,75.12,75.12,75.09,75.09,8240.0,69.9551,69.9551,69.9272,69.9272,8240.0
2016-08-31 12:30:00,75.09,75.09,75.01,75.04,7953.0,69.9272,69.9272,69.8527,69.8806,7953.0
2016-08-31 12:35:00,75.05,75.14,75.04,75.13,10636.0,69.8899,69.9738,69.8806,69.9644,10636.0
2016-08-31 12:40:00,75.14,75.22,75.08,75.1,13373.0,69.9738,70.0483,69.9179,69.9365,13373.0
2016-08-31 12:45:00,75.08,75.19,75.07,75.19,11972.0,69.9179,70.0203,69.9086,70.0203,11972.0
2016-08-31 12:50:00,75.18,75.19,75.1,75.12,8729.0,70.011,70.0203,69.9365,69.9551,8729.0
2016-08-31 12:55:00,75.13,75.15,75.09,75.15,11234.0,69.9644,69.9831,69.9272,69.9831,11234.0
2016-08-31 13:00:00,75.14,75.18,75.12,75.16,6159.0,69.9738,70.011,69.9551,69.9924,6159.0
2016-08-31 13:05:00,75.14,75.14,75.07,75.09,7128.0,69.9738,69.9738,69.9086,69.9272,7128.0
2016-08-31 13:10:00,75.08,75.13,75.05,75.12,6843.0,69.9179,69.9644,69.8899,69.9551,6843.0
2016-08-31 13:15:00,75.12,75.19,75.1,75.19,7620.0,69.9551,70.0203,69.9365,70.0203,7620.0
2016-08-31 13:20:00,75.21,75.23,75.19,75.2,8896.0,70.0389,70.0576,70.0203,70.0296,8896.0
2016-08-31 13:25:00,75.21,75.27,75.2,75.27,10313.0,70.0389,70.0948,70.0296,70.0948,10313.0
2016-08-31 13:30:00,75.27,75.32,75.24,75.27,11438.0,70.0948,70.1414,70.0669,70.0948,11438.0
2016-08-31 13:35:00,75.27,75.35,75.27,75.34,9148.0,70.0948,70.1693,70.0948,70.16,9148.0
2016-08-31 13:40:00,75.35,75.5,75.35,75.47,10414.0,70.1693,70.309,70.1693,70.2811,10414.0
2016-08-31 13:45:00,75.49,75.53,75.47,75.52,8096.0,70.2997,70.3369,70.2811,70.3276,8096.0
2016-08-31 13:50:00,75.51,75.56,75.51,75.55,9387.0,70.3183,70.3649,70.3183,70.3556,9387.0
2016-08-31 13:55:00,75.56,75.56,75.5,75.52,8758.0,70.3649,70.3649,70.309,70.3276,8758.0
2016-08-31 14:00:00,75.52,75.57,75.49,75.56,10064.0,70.3276,70.3742,70.2997,70.3649,10064.0
2016-08-31 14:05:00,75.56,75.73,75.56,75.68,21010.0,70.3649,70.5232,70.3649,70.4766,21010.0
2016-08-31 14:10:00,75.69,75.74,75.63,75.71,20747.0,70.4859,70.5325,70.4301,70.5046,20747.0
2016-08-31 14:15:00,75.7,75.71,75.51,75.56,21441.0,70.4952,70.5046,70.3183,70.3649,21441.0
2016-08-31 14:20:00,75.56,75.56,75.5,75.53,9513.0,70.3649,70.3649,70.309,70.3369,9513.0
2016-08-31 14:25:00,75.53,75.57,75.53,75.54,43476.0,70.3369,70.3742,70.3369,70.3463,43476.0
2016-08-31 14:30:00,75.54,75.54,75.51,75.53,9472.0,70.3463,70.3463,70.3183,70.3369,9472.0
2016-08-31 14:35:00,75.53,75.54,75.41,75.45,35476.0,70.3369,70.3463,70.2252,70.2624,35476.0
2016-08-31 14:40:00,75.47,75.53,75.4,75.52,23898.0,70.2811,70.3369,70.2159,70.3276,23898.0
2016-08-31 14:45:00,75.52,75.55,75.46,75.46,14989.0,70.3276,70.3556,70.2718,70.2718,14989.0
2016-08-31 14:50:00,75.46,75.46,75.3,75.39,37170.0,70.2718,70.2718,70.1228,70.2066,37170.0
2016-08-31 14:55:00,75.39,75.46,75.38,75.42,17871.0,70.2066,70.2718,70.1973,70.2345,17871.0
2016-08-31 15:00:00,75.41,75.54,75.4,75.54,15557.0,70.2252,70.3463,70.2159,70.3463,15557.0
2016-08-31 15:05:00,75.52,75.54,75.48,75.51,15123.0,70.3276,70.3463,70.2904,70.3183,15123.0
2016-08-31 15:10:00,75.51,75.52,75.45,75.52,14837.0,70.3183,70.3276,70.2624,70.3276,14837.0
2016-08-31 15:15:00,75.52,75.58,75.51,75.55,21706.0,70.3276,70.3835,70.3183,70.3556,21706.0
2016-08-31 15:20:00,75.56,75.57,75.48,75.5,24258.0,70.3649,70.3742,70.2904,70.309,24258.0
2016-08-31 15:25:00,75.49,75.59,75.48,75.58,25505.0,70.2997,70.3928,70.2904,70.3835,25505.0
2016-08-31 15:30:00,75.59,75.61,75.56,75.61,20521.0,70.3928,70.4114,70.3649,70.4114,20521.0
2016-08-31 15:35:00,75.6,75.6,75.55,75.57,24536.0,70.4021,70.4021,70.3556,70.3742,24536.0
2016-08-31 15:40:00,75.57,75.69,75.57,75.68,51223.0,70.3742,70.4859,70.3742,70.4766,51223.0
2016-08-31 15:45:00,75.68,75.68,75.59,75.59,33586.0,70.4766,70.4766,70.3928,70.3928,33586.0
2016-08-31 15:50:00,75.58,75.62,75.51,75.52,40353.0,70.3835,70.4207,70.3183,70.3276,40353.0
2016-08-31 15:55:00,75.52,75.6,75.5,75.56,111237.0,70.3276,70.4021,70.309,70.3649,111237.0
2016-09-01 09:30:00,75.59,75.75,75.41,75.55,37122.0,70.3928,70.5418,70.2252,70.3556,37122.0
2016-09-01 09:35:00,75.56,75.9,75.54,75.9,29222.0,70.3649,70.6815,70.3463,70.6815,29222.0
2016-09-01 09:40:00,75.88,75.88,75.74,75.75,15327.0,70.6629,70.6629,70.5325,70.5418,15327.0
2016-09-01 09:45:00,75.75,75.84,75.72,75.73,12903.0,70.5418,70.6256,70.5139,70.5232,12903.0
2016-09-01 09:50:00,75.76,75.78,75.51,75.57,24018.0,70.5511,70.5697,70.3183,70.3742,24018.0
2016-09-01 09:55:00,75.57,75.59,75.46,75.5,10858.0,70.3742,70.3928,70.2718,70.309,10858.0
2016-09-01 10:00:00,75.49,75.55,75.37,75.5,19344.0,70.2997,70.3556,70.1879,70.309,19344.0
2016-09-01 10:05:00,75.47,75.47,75.4,75.42,19195.0,70.2811,70.2811,70.2159,70.2345,19195.0
2016-09-01 10:10:00,75.42,75.45,75.2,75.24,14034.0,70.2345,70.2624,70.0296,70.0669,14034.0
2016-09-01 10:15:00,75.23,75.27,75.21,75.21,9276.0,70.0576,70.0948,70.0389,70.0389,9276.0
2016-09-01 10:20:00,75.21,75.21,75.07,75.16,12947.0,70.0389,70.0389,69.9086,69.9924,12947.0
2016-09-01 10:25:00,75.16,75.17,75.01,75.02,12438.0,69.9924,70.0017,69.8527,69.862,12438.0
2016-09-01 10:30:00,75.0,75.03,74.88,75.02,27257.0,69.8434,69.8713,69.7316,69.862,27257.0
2016-09-01 10:35:00,75.01,75.13,74.98,75.1,9712.0,69.8527,69.9644,69.8248,69.9365,9712.0
2016-09-01 10:40:00,75.11,75.16,75.11,75.13,9556.0,69.9458,69.9924,69.9458,69.9644,9556.0
2016-09-01 10:45:00,75.12,75.14,75.09,75.1,23776.0,69.9551,69.9738,69.9272,69.9365,23776.0
2016-09-01 10:50:00,75.09,75.19,75.08,75.19,32895.0,69.9272,70.0203,69.9179,70.0203,32895.0
2016-09-01 10:55:00,75.19,75.21,74.99,75.0,37688.0,70.0203,70.0389,69.8341,69.8434,37688.0
2016-09-01 11:00:00,75.0,75.08,74.91,75.07,71390.0,69.8434,69.9179,69.7596,69.9086,71390.0
2016-09-01 11:05:00,75.06,75.08,74.95,74.98,38296.0,69.8993,69.9179,69.7968,69.8248,38296.0
2016-09-01 11:10:00,74.98,74.98,74.93,74.95,32464.0,69.8248,69.8248,69.7782,69.7968,32464.0
2016-09-01 11:15:00,74.95,74.97,74.93,74.95,23132.0,69.7968,69.8154,69.7782,69.7968,23132.0
2016-09-01 11:20:00,74.95,74.99,74.91,74.97,30869.0,69.7968,69.8341,69.7596,69.8154,30869.0
2016-09-01 11:25:00,74.98,75.01,74.9,74.93,26476.0,69.8248,69.8527,69.7503,69.7782,26476.0
2016-09-01 11:30:00,74.94,74.95,74.87,74.87,16519.0,69.7875,69.7968,69.7223,69.7223,16519.0
2016-09-01 11:35:00,74.9,74.91,74.83,74.86,16513.0,69.7503,69.7596,69.6851,69.713,16513.0
2016-09-01 11:40:00,74.86,74.86,74.77,74.78,22033.0,69.713,69.713,69.6292,69.6385,22033.0
2016-09-01 11:45:00,74.77,74.83,74.75,74.81,16558.0,69.6292,69.6851,69.6106,69.6664,16558.0
2016-09-01 11:50:00,74.8,74.83,74.77,74.81,15575.0,69.6571,69.6851,69.6292,69.6664,15575.0
2016-09-01 11:55:00,74.81,74.82,74.76,74.81,22638.0,69.6664,69.6758,69.6199,69.6664,22638.0
2016-09-01 12:00:00,74.81,74.81,74.77,74.79,12512.0,69.6664,69.6664,69.6292,69.6478,12512.0
2016-09-01 12:05:00,74.8,74.82,74.77,74.78,20121.0,69.6571,69.6758,69.6292,69.6385,20121.0
2016-09-01 12:10:00,74.79,74.82,74.76,74.81,39107.0,69.6478,69.6758,69.6199,69.6664,39107.0
2016-09-01 12:15:00,74.82,74.96,74.82,74.94,27837.0,69.6758,69.8061,69.6758,69.7875,27837.0
2016-09-01 12:20:00,74.93,74.98,74.89,74.98,41465.0,69.7782,69.8248,69.7409,69.8248,41465.0
2016-09-01 12:25:00,74.98,75.03,74.96,75.01,7471.0,69.8248,69.8713,69.8061,69.8527,7471.0
2016-09-01 12:30:00,75.0,75.16,75.0,75.12,7023.0,69.8434,69.9924,69.8434,69.9551,7023.0
2016-09-01 12:35:00,75.12,75.12,75.04,75.04,6342.0,69.9551,69.9551,69.8806,69.8806,6342.0
2016-09-01 12:40:00,75.05,75.05,74.96,75.02,12335.0,69.8899,69.8899,69.8061,69.862,12335.0
2016-09-01 12:45:00,75.02,75.04,75.0,75.03,4196.0,69.862,69.8806,69.8434,69.8713,4196.0
2016-09-01 12:50:00,75.02,75.06,75.01,75.04,7172.0,69.862,69.8993,69.8527,69.8806,7172.0
2016-09-01 12:55:00,75.02,75.02,74.86,74.87,8906.0,69.862,69.862,69.713,69.7223,8906.0
2016-09-01 13:00:00,74.86,74.91,74.86,74.89,11892.0,69.713,69.7596,69.713,69.7409,11892.0
2016-09-01 13:05:00,74.88,74.88,74.82,74.83,12920.0,69.7316,69.7316,69.6758,69.6851,12920.0
2016-09-01 13:10:00,74.82,74.84,74.79,74.83,18697.0,69.6758,69.6944,69.6478,69.6851,18697.0
2016-09-01 13:15:00,74.83,74.87,74.81,74.87,5386.0,69.6851,69.7223,69.6664,69.7223,5386.0
2016-09-01 13:20:00,74.88,74.93,74.85,74.85,16729.0,69.7316,69.7782,69.7037,69.7037,16729.0
2016-09-01 13:25:00,74.84,74.85,74.79,74.82,7148.0,69.6944,69.7037,69.6478,69.6758,7148.0
2016-09-01 13:30:00,74.82,74.9,74.82,74.88,9953.0,69.6758,69.7503,69.6758,69.7316,9953.0
2016-09-01 13:35:00,74.87,74.87,74.83,74.84,3910.0,69.7223,69.7223,69.6851,69.6944,3910.0
2016-09-01 13:40:00,74.84,74.84,74.8,74.81,8333.0,69.6944,69.6944,69.6571,69.6664,8333.0
2016-09-01 13:45:00,74.81,74.82,74.79,74.8,9528.0,69.6664,69.6758,69.6478,69.6571,9528.0
2016-09-01 13:50:00,74.8,74.89,74.8,74.88,20407.0,69.6571,69.7409,69.6571,69.7316,20407.0
2016-09-01 13:55:00,74.87,74.87,74.8,74.81,15613.0,69.7223,69.7223,69.6571,69.6664,15613.0
2016-09-01 14:00:00,74.81,74.86,74.77,74.85,21306.0,69.6664,69.713,69.6292,69.7037,21306.0
2016-09-01 14:05:00,74.84,74.88,74.83,74.87,28181.0,69.6944,69.7316,69.6851,69.7223,28181.0
2016-09-01 14:10:00,74.86,74.93,74.82,74.92,17456.0,69.713,69.7782,69.6758,69.7689,17456.0
2016-09-01 14:15:00,74.92,75.02,74.91,75.02,16035.0,69.7689,69.862,69.7596,69.862,16035.0
2016-09-01 14:20:00,75.02,75.05,74.99,75.01,11392.0,69.862,69.8899,69.8341,69.8527,11392.0
2016-09-01 14:25:00,75.0,75.02,74.9,75.0,40910.0,69.8434,69.862,69.7503,69.8434,40910.0
2016-09-01 14:30:00,74.99,75.0,74.94,74.95,11960.0,69.8341,69.8434,69.7875,69.7968,11960.0
2016-09-01 14:35:00,74.95,74.96,74.9,74.93,10325.0,69.7968,69.8061,69.7503,69.7782,10325.0
2016-09-01 14:40:00,74.94,74.98,74.92,74.96,33102.0,69.7875,69.8248,69.7689,69.8061,33102.0
2016-09-01 14:45:00,74.97,75.01,74.92,74.94,15613.0,69.8154,69.8527,69.7689,69.7875,15613.0
2016-09-01 14:50:00,74.94,75.01,74.92,74.98,17500.0,69.7875,69.8527,69.7689,69.8248,17500.0
2016-09-01 14:55:00,74.98,75.0,74.96,74.97,8161.0,69.8248,69.8434,69.8061,69.8154,8161.0
2016-09-01 15:00:00,74.99,75.01,74.92,74.92,14639.0,69.8341,69.8527,69.7689,69.7689,14639.0
2016-09-01 15:05:00,74.92,74.96,74.9,74.94,18932.0,69.7689,69.8061,69.7503,69.7875,18932.0
2016-09-01 15:10:00,74.95,74.98,74.92,74.97,9268.0,69.7968,69.8248,69.7689,69.8154,9268.0
2016-09-01 15:15:00,74.96,75.01,74.96,74.98,11005.0,69.8061,69.8527,69.8061,69.8248,11005.0
2016-09-01 15:20:00,74.99,75.02,74.97,74.98,25331.0,69.8341,69.862,69.8154,69.8248,25331.0
2016-09-01 15:25:00,74.98,75.0,74.94,74.96,14374.0,69.8248,69.8434,69.7875,69.8061,14374.0
2016-09-01 15:30:00,74.96,75.02,74.94,74.99,20138.0,69.8061,69.862,69.7875,69.8341,20138.0
2016-09-01 15:35:00,74.99,75.0,74.95,75.0,30756.0,69.8341,69.8434,69.7968,69.8434,30756.0
2016-09-01 15:40:00,75.0,75.15,74.99,75.13,56012.0,69.8434,69.9831,69.8341,69.9644,56012.0
2016-09-01 15:45:00,75.13,75.17,75.12,75.13,34200.0,69.9644,70.0017,69.9551,69.9644,34200.0
2016-09-01 15:50:00,75.14,75.16,75.12,75.14,52473.0,69.9738,69.9924,69.9551,69.9738,52473.0
2016-09-01 15:55:00,75.14,75.21,75.12,75.15,104003.0,69.9738,70.0389,69.9551,69.9831,104003.0
2016-09-02 09:30:00,75.56,75.65,75.35,75.54,16594.0,70.3649,70.4487,70.1693,70.3463,16594.0
2016-09-02 09:35:00,75.58,75.77,75.48,75.61,10167.0,70.3835,70.5604,70.2904,70.4114,10167.0
2016-09-02 09:40:00,75.59,75.74,75.48,75.59,14636.0,70.3928,70.5325,70.2904,70.3928,14636.0
2016-09-02 09:45:00,75.62,75.87,75.59,75.87,8822.0,70.4207,70.6536,70.3928,70.6536,8822.0
2016-09-02 09:50:00,75.88,76.07,75.85,76.07,12704.0,70.6629,70.8398,70.6349,70.8398,12704.0
2016-09-02 09:55:00,76.08,76.09,75.81,75.83,10554.0,70.8491,70.8584,70.5977,70.6163,10554.0
2016-09-02 10:00:00,75.86,75.97,75.86,75.95,8991.0,70.6442,70.7467,70.6442,70.7281,8991.0
2016-09-02 10:05:00,75.94,75.97,75.83,75.83,9437.0,70.7187,70.7467,70.6163,70.6163,9437.0
2016-09-02 10:10:00,75.87,76.0,75.8,75.8,13154.0,70.6536,70.7746,70.5884,70.5884,13154.0
2016-09-02 10:15:00,75.8,75.91,75.8,75.9,11055.0,70.5884,70.6908,70.5884,70.6815,11055.0
2016-09-02 10:20:00,75.92,75.96,75.88,75.9,9039.0,70.7001,70.7374,70.6629,70.6815,9039.0
2016-09-02 10:25:00,75.92,75.96,75.89,75.92,7208.0,70.7001,70.7374,70.6722,70.7001,7208.0
2016-09-02 10:30:00,75.96,76.04,75.94,76.03,15494.0,70.7374,70.8119,70.7187,70.8026,15494.0
2016-09-02 10:35:00,76.03,76.12,76.0,76.01,10496.0,70.8026,70.8864,70.7746,70.7839,10496.0
2016-09-02 10:40:00,76.02,76.13,76.01,76.06,21337.0,70.7932,70.8957,70.7839,70.8305,21337.0
2016-09-02 10:45:00,76.06,76.12,76.03,76.04,19578.0,70.8305,70.8864,70.8026,70.8119,19578.0
2016-09-02 10:50:00,76.04,76.04,75.94,76.03,21036.0,70.8119,70.8119,70.7187,70.8026,21036.0
2016-09-02 10:55:00,76.03,76.09,75.94,75.95,38738.0,70.8026,70.8584,70.7187,70.7281,38738.0
2016-09-02 11:00:00,75.95,75.96,75.89,75.94,19176.0,70.7281,70.7374,70.6722,70.7187,19176.0
2016-09-02 11:05:00,75.96,76.0,75.9,75.9,19704.0,70.7374,70.7746,70.6815,70.6815,19704.0
2016-09-02 11:10:00,75.91,75.92,75.83,75.85,19347.0,70.6908,70.7001,70.6163,70.6349,19347.0
2016-09-02 11:15:00,75.86,75.95,75.83,75.95,8329.0,70.6442,70.7281,70.6163,70.7281,8329.0
2016-09-02 11:20:00,75.95,75.99,75.88,75.9,7142.0,70.7281,70.7653,70.6629,70.6815,7142.0
2016-09-02 11:25:00,75.9,75.9,75.77,75.78,9035.0,70.6815,70.6815,70.5604,70.5697,9035.0
2016-09-02 11:30:00,75.77,75.87,75.77,75.85,9079.0,70.5604,70.6536,70.5604,70.6349,9079.0
2016-09-02 11:35:00,75.85,75.95,75.84,75.91,5873.0,70.6349,70.7281,70.6256,70.6908,5873.0
2016-09-02 11:40:00,75.92,75.92,75.87,75.89,9973.0,70.7001,70.7001,70.6536,70.6722,9973.0
2016-09-02 11:45:00,75.89,75.92,75.86,75.87,4500.0,70.6722,70.7001,70.6442,70.6536,4500.0
2016-09-02 11:50:00,75.88,75.89,75.86,75.87,4471.0,70.6629,70.6722,70.6442,70.6536,4471.0
2016-09-02 11:55:00,75.88,75.91,75.87,75.9,10237.0,70.6629,70.6908,70.6536,70.6815,10237.0
2016-09-02 12:00:00,75.9,75.92,75.85,75.85,9457.0,70.6815,70.7001,70.6349,70.6349,9457.0
2016-09-02 12:05:00,75.85,75.88,75.82,75.84,6304.0,70.6349,70.6629,70.607,70.6256,6304.0
2016-09-02 12:10:00,75.84,75.95,75.84,75.88,38189.0,70.6256,70.7281,70.6256,70.6629,38189.0
2016-09-02 12:15:00,75.88,75.96,75.87,75.95,57236.0,70.6629,70.7374,70.6536,70.7281,57236.0
2016-09-02 12:20:00,75.93,76.0,75.93,75.98,9051.0,70.7094,70.7746,70.7094,70.756,9051.0
2016-09-02 12:25:00,75.97,76.04,75.97,76.01,9613.0,70.7467,70.8119,70.7467,70.7839,9613.0
2016-09-02 12:30:00,76.0,76.0,75.91,75.93,9102.0,70.7746,70.7746,70.6908,70.7094,9102.0
2016-09-02 12:35:00,75.93,76.02,75.93,76.0,12766.0,70.7094,70.7932,70.7094,70.7746,12766.0
2016-09-02 12:40:00,76.0,76.0,75.94,75.99,7790.0,70.7746,70.7746,70.7187,70.7653,7790.0
2016-09-02 12:45:00,75.98,76.03,75.96,76.02,6670.0,70.756,70.8026,70.7374,70.7932,6670.0
2016-09-02 12:50:00,76.03,76.09,76.03,76.08,17620.0,70.8026,70.8584,70.8026,70.8491,17620.0
2016-09-02 12:55:00,76.07,76.07,76.04,76.04,7692.0,70.8398,70.8398,70.8119,70.8119,7692.0
2016-09-02 13:00:00,76.04,76.05,76.0,76.02,15064.0,70.8119,70.8212,70.7746,70.7932,15064.0
2016-09-02 13:05:00,76.03,76.03,75.96,75.98,12103.0,70.8026,70.8026,70.7374,70.756,12103.0
2016-09-02 13:10:00,75.98,76.11,75.98,76.1,25122.0,70.756,70.8771,70.756,70.8677,25122.0
2016-09-02 13:15:00,76.11,76.17,76.11,76.13,20481.0,70.8771,70.9329,70.8771,70.8957,20481.0
2016-09-02 13:20:00,76.13,76.17,76.1,76.13,15750.0,70.8957,70.9329,70.8677,70.8957,15750.0
2016-09-02 13:25:00,76.12,76.25,76.11,76.25,55569.0,70.8864,71.0074,70.8771,71.0074,55569.0
2016-09-02 13:30:00,76.24,76.3,76.22,76.26,75795.0,70.9981,71.054,70.9795,71.0167,75795.0
2016-09-02 13:35:00,76.27,76.32,76.22,76.26,19608.0,71.0261,71.0726,70.9795,71.0167,19608.0
2016-09-02 13:40:00,76.26,76.3,76.23,76.28,23449.0,71.0167,71.054,70.9888,71.0354,23449.0
2016-09-02 13:45:00,76.27,76.39,76.27,76.38,48990.0,71.0261,71.1378,71.0261,71.1285,48990.0
2016-09-02 13:50:00,76.38,76.43,76.37,76.42,15970.0,71.1285,71.1751,71.1192,71.1657,15970.0
2016-09-02 13:55:00,76.42,76.46,76.38,76.44,13100.0,71.1657,71.203,71.1285,71.1844,13100.0
2016-09-02 14:00:00,76.44,76.44,76.34,76.39,45950.0,71.1844,71.1844,71.0912,71.1378,45950.0
2016-09-02 14:05:00,76.39,76.52,76.35,76.5,118344.0,71.1378,71.2589,71.1006,71.2402,118344.0
2016-09-02 14:10:00,76.5,76.52,76.45,76.5,50560.0,71.2402,71.2589,71.1937,71.2402,50560.0
2016-09-02 14:15:00,76.49,76.51,76.48,76.48,11813.0,71.2309,71.2496,71.2216,71.2216,11813.0
2016-09-02 14:20:00,76.48,76.5,76.47,76.48,22075.0,71.2216,71.2402,71.2123,71.2216,22075.0
2016-09-02 14:25:00,76.48,76.5,76.47,76.47,17215.0,71.2216,71.2402,71.2123,71.2123,17215.0
2016-09-02 14:30:00,76.47,76.5,76.42,76.48,46094.0,71.2123,71.2402,71.1657,71.2216,46094.0
2016-09-02 14:35:00,76.48,76.5,76.45,76.5,39477.0,71.2216,71.2402,71.1937,71.2402,39477.0
2016-09-02 14:40:00,76.51,76.56,76.48,76.49,19780.0,71.2496,71.2961,71.2216,71.2309,19780.0
2016-09-02 14:45:00,76.49,76.55,76.49,76.54,14128.0,71.2309,71.2868,71.2309,71.2775,14128.0
2016-09-02 14:50:00,76.54,76.54,76.49,76.5,10944.0,71.2775,71.2775,71.2309,71.2402,10944.0
2016-09-02 14:55:00,76.5,76.51,76.48,76.5,10338.0,71.2402,71.2496,71.2216,71.2402,10338.0
2016-09-02 15:00:00,76.5,76.52,76.49,76.5,15374.0,71.2402,71.2589,71.2309,71.2402,15374.0
2016-09-02 15:05:00,76.51,76.56,76.49,76.5,17957.0,71.2496,71.2961,71.2309,71.2402,17957.0
2016-09-02 15:10:00,76.5,76.52,76.49,76.51,13896.0,71.2402,71.2589,71.2309,71.2496,13896.0
2016-09-02 15:15:00,76.52,76.64,76.5,76.6,28140.0,71.2589,71.3706,71.2402,71.3334,28140.0
2016-09-02 15:20:00,76.6,76.68,76.59,76.61,16309.0,71.3334,71.4079,71.3241,71.3427,16309.0
2016-09-02 15:25:00,76.6,76.63,76.59,76.61,19158.0,71.3334,71.3613,71.3241,71.3427,19158.0
2016-09-02 15:30:00,76.61,76.61,76.56,76.56,15388.0,71.3427,71.3427,71.2961,71.2961,15388.0
2016-09-02 15:35:00,76.56,76.61,76.56,76.61,26883.0,71.2961,71.3427,71.2961,71.3427,26883.0
2016-09-02 15:40:00,76.61,76.64,76.58,76.61,32899.0,71.3427,71.3706,71.3147,71.3427,32899.0
2016-09-02 15:45:00,76.61,76.61,76.46,76.48,87238.0,71.3427,71.3427,71.203,71.2216,87238.0
2016-09-02 15:50:00,76.48,76.53,76.47,76.5,85714.0,71.2216,71.2682,71.2123,71.2402,85714.0
2016-09-02 15:55:00,76.5,76.56,76.49,76.52,106967.0,71.2402,71.2961,71.2309,71.2589,106967.0
2016-09-06 09:30:00,76.25,76.28,75.4,75.4,97946.0,71.0074,71.0354,70.2159,70.2159,97946.0
2016-09-06 09:35:00,75.39,75.74,75.29,75.4,41676.0,70.2066,70.5325,70.1134,70.2159,41676.0
2016-09-06 09:40:00,75.47,75.48,75.26,75.26,36875.0,70.2811,70.2904,70.0855,70.0855,36875.0
2016-09-06 09:45:00,75.28,75.29,74.99,75.0,55766.0,70.1041,70.1134,69.8341,69.8434,55766.0
2016-09-06 09:50:00,75.01,75.18,74.94,75.0,119091.0,69.8527,70.011,69.7875,69.8434,119091.0
2016-09-06 09:55:00,75.03,75.26,75.03,75.17,60258.0,69.8713,70.0855,69.8713,70.0017,60258.0
2016-09-06 10:00:00,75.17,75.39,75.11,75.17,62041.0,70.0017,70.2066,69.9458,70.0017,62041.0
2016-09-06 10:05:00,75.15,75.18,74.98,75.1,86269.0,69.9831,70.011,69.8248,69.9365,86269.0
2016-09-06 10:10:00,75.08,75.13,75.0,75.04,50945.0,69.9179,69.9644,69.8434,69.8806,50945.0
2016-09-06 10:15:00,75.02,75.23,75.01,75.12,68345.0,69.862,70.0576,69.8527,69.9551,68345.0
2016-09-06 10:20:00,75.12,75.21,75.1,75.2,58561.0,69.9551,70.0389,69.9365,70.0296,58561.0
2016-09-06 10:25:00,75.2,75.24,75.11,75.23,27711.0,70.0296,70.0669,69.9458,70.0576,27711.0
2016-09-06 10:30:00,75.23,75.33,75.23,75.25,49891.0,70.0576,70.1507,70.0576,70.0762,49891.0
2016-09-06 10:35:00,75.26,75.3,75.17,75.29,31293.0,70.0855,70.1228,70.0017,70.1134,31293.0
2016-09-06 10:40:00,75.29,75.32,75.26,75.31,39839.0,70.1134,70.1414,70.0855,70.1321,39839.0
2016-09-06 10:45:00,75.31,75.46,75.31,75.45,48598.0,70.1321,70.2718,70.1321,70.2624,48598.0
2016-09-06 10:50:00,75.46,75.78,75.45,75.77,56399.0,70.2718,70.5697,70.2624,70.5604,56399.0
2016-09-06 10:55:00,75.77,75.81,75.67,75.72,41542.0,70.5604,70.5977,70.4673,70.5139,41542.0
2016-09-06 11:00:00,75.73,75.75,75.53,75.55,30666.0,70.5232,70.5418,70.3369,70.3556,30666.0
2016-09-06 11:05:00,75.55,75.6,75.52,75.52,21839.0,70.3556,70.4021,70.3276,70.3276,21839.0
2016-09-06 11:10:00,75.52,75.55,75.47,75.49,23626.0,70.3276,70.3556,70.2811,70.2997,23626.0
2016-09-06 11:15:00,75.48,75.56,75.4,75.4,43272.0,70.2904,70.3649,70.2159,70.2159,43272.0
2016-09-06 11:20:00,75.4,75.44,75.29,75.37,47994.0,70.2159,70.2531,70.1134,70.1879,47994.0
2016-09-06 11:25:00,75.38,75.39,75.34,75.38,25325.0,70.1973,70.2066,70.16,70.1973,25325.0
2016-09-06 11:30:00,75.37,75.4,75.29,75.37,38140.0,70.1879,70.2159,70.1134,70.1879,38140.0
2016-09-06 11:35:00,75.36,75.45,75.34,75.42,39325.0,70.1786,70.2624,70.16,70.2345,39325.0
2016-09-06 11:40:00,75.42,75.52,75.37,75.38,18817.0,70.2345,70.3276,70.1879,70.1973,18817.0
2016-09-06 11:45:00,75.38,75.57,75.37,75.56,40230.0,70.1973,70.3742,70.1879,70.3649,40230.0
2016-09-06 11:50:00,75.57,75.61,75.55,75.59,25326.0,70.3742,70.4114,70.3556,70.3928,25326.0
2016-09-06 11:55:00,75.59,75.65,75.58,75.59,18859.0,70.3928,70.4487,70.3835,70.3928,18859.0
2016-09-06 12:00:00,75.6,75.64,75.57,75.59,29065.0,70.4021,70.4394,70.3742,70.3928,29065.0
2016-09-06 12:05:00,75.59,75.63,75.54,75.55,33526.0,70.3928,70.4301,70.3463,70.3556,33526.0
2016-09-06 12:10:00,75.55,75.55,75.43,75.43,32188.0,70.3556,70.3556,70.2438,70.2438,32188.0
2016-09-06 12:15:00,75.43,75.43,75.33,75.41,37419.0,70.2438,70.2438,70.1507,70.2252,37419.0
2016-09-06 12:20:00,75.41,75.43,75.4,75.4,15595.0,70.2252,70.2438,70.2159,70.2159,15595.0
2016-09-06 12:25:00,75.4,75.47,75.4,75.4,34121.0,70.2159,70.2811,70.2159,70.2159,34121.0
2016-09-06 12:30:00,75.4,75.58,75.39,75.5,34198.0,70.2159,70.3835,70.2066,70.309,34198.0
2016-09-06 12:35:00,75.49,75.56,75.4,75.54,53201.0,70.2997,70.3649,70.2159,70.3463,53201.0
2016-09-06 12:40:00,75.53,75.66,75.52,75.64,34015.0,70.3369,70.458,70.3276,70.4394,34015.0
2016-09-06 12:45:00,75.64,75.75,75.64,75.72,28347.0,70.4394,70.5418,70.4394,70.5139,28347.0
2016-09-06 12:50:00,75.72,75.76,75.71,75.75,19209.0,70.5139,70.5511,70.5046,70.5418,19209.0
2016-09-06 12:55:00,75.74,75.81,75.73,75.77,44236.0,70.5325,70.5977,70.5232,70.5604,44236.0
2016-09-06 13:00:00,75.77,75.79,75.74,75.76,22936.0,70.5604,70.5791,70.5325,70.5511,22936.0
2016-09-06 13:05:00,75.75,75.81,75.75,75.76,50938.0,70.5418,70.5977,70.5418,70.5511,50938.0
2016-09-06 13:10:00,75.76,75.76,75.72,75.75,58963.0,70.5511,70.5511,70.5139,70.5418,58963.0
2016-09-06 13:15:00,75.76,75.84,75.73,75.75,26677.0,70.5511,70.6256,70.5232,70.5418,26677.0
2016-09-06 13:20:00,75.75,75.79,75.74,75.75,21711.0,70.5418,70.5791,70.5325,70.5418,21711.0
2016-09-06 13:25:00,75.75,75.83,75.73,75.73,27399.0,70.5418,70.6163,70.5232,70.5232,27399.0
2016-09-06 13:30:00,75.74,75.74,75.64,75.73,42672.0,70.5325,70.5325,70.4394,70.5232,42672.0
2016-09-06 13:35:00,75.74,75.8,75.73,75.79,26948.0,70.5325,70.5884,70.5232,70.5791,26948.0
2016-09-06 13:40:00,75.8,75.92,75.79,75.91,19670.0,70.5884,70.7001,70.5791,70.6908,19670.0
2016-09-06 13:45:00,75.9,76.02,75.9,76.01,35315.0,70.6815,70.7932,70.6815,70.7839,35315.0
2016-09-06 13:50:00,76.01,76.14,75.97,76.12,43078.0,70.7839,70.905,70.7467,70.8864,43078.0
2016-09-06 13:55:00,76.12,76.14,76.1,76.1,42075.0,70.8864,70.905,70.8677,70.8677,42075.0
2016-09-06 14:00:00,76.1,76.14,76.1,76.12,36734.0,70.8677,70.905,70.8677,70.8864,36734.0
2016-09-06 14:05:00,76.12,76.14,75.96,75.96,172916.0,70.8864,70.905,70.7374,70.7374,172916.0
2016-09-06 14:10:00,75.95,75.95,75.74,75.74,28585.0,70.7281,70.7281,70.5325,70.5325,28585.0
2016-09-06 14:15:00,75.73,75.83,75.71,75.83,36775.0,70.5232,70.6163,70.5046,70.6163,36775.0
2016-09-06 14:20:00,75.84,75.91,75.84,75.9,21006.0,70.6256,70.6908,70.6256,70.6815,21006.0
2016-09-06 14:25:00,75.9,76.03,75.9,76.0,42019.0,70.6815,70.8026,70.6815,70.7746,42019.0
2016-09-06 14:30:00,76.01,76.04,75.92,76.01,49161.0,70.7839,70.8119,70.7001,70.7839,49161.0
2016-09-06 14:35:00,76.03,76.07,76.02,76.06,31306.0,70.8026,70.8398,70.7932,70.8305,31306.0
2016-09-06 14:40:00,76.06,76.06,75.88,75.88,17360.0,70.8305,70.8305,70.6629,70.6629,17360.0
2016-09-06 14:45:00,75.88,75.91,75.84,75.84,32620.0,70.6629,70.6908,70.6256,70.6256,32620.0
2016-09-06 14:50:00,75.83,75.9,75.79,75.88,47466.0,70.6163,70.6815,70.5791,70.6629,47466.0
2016-09-06 14:55:00,75.87,75.91,75.86,75.91,33112.0,70.6536,70.6908,70.6442,70.6908,33112.0
2016-09-06 15:00:00,75.91,75.95,75.84,75.85,32516.0,70.6908,70.7281,70.6256,70.6349,32516.0
2016-09-06 15:05:00,75.84,75.88,75.8,75.86,32655.0,70.6256,70.6629,70.5884,70.6442,32655.0
2016-09-06 15:10:00,75.85,75.91,75.83,75.84,40964.0,70.6349,70.6908,70.6163,70.6256,40964.0
2016-09-06 15:15:00,75.83,75.86,75.82,75.84,19613.0,70.6163,70.6442,70.607,70.6256,19613.0
2016-09-06 15:20:00,75.84,75.87,75.83,75.86,35408.0,70.6256,70.6536,70.6163,70.6442,35408.0
2016-09-06 15:25:00,75.86,75.86,75.84,75.85,19270.0,70.6442,70.6442,70.6256,70.6349,19270.0
2016-09-06 15:30:00,75.85,75.86,75.84,75.85,35721.0,70.6349,70.6442,70.6256,70.6349,35721.0
2016-09-06 15:35:00,75.85,75.95,75.84,75.94,54114.0,70.6349,70.7281,70.6256,70.7187,54114.0
2016-09-06 15:40:00,75.94,75.96,75.94,75.95,224779.0,70.7187,70.7374,70.7187,70.7281,224779.0
2016-09-06 15:45:00,75.95,76.07,75.91,76.07,386838.0,70.7281,70.8398,70.6908,70.8398,386838.0
2016-09-06 15:50:00,76.06,76.14,76.06,76.13,115862.0,70.8305,70.905,70.8305,70.8957,115862.0
2016-09-06 15:55:00,76.13,76.17,76.1,76.16,155012.0,70.8957,70.9329,70.8677,70.9236,155012.0
2016-09-07 09:30:00,76.43,76.98,75.8,76.97,173674.0,71.1751,71.6872,70.5884,71.6779,173674.0
2016-09-07 09:35:00,76.89,77.4,76.82,77.25,70824.0,71.6034,72.0784,71.5382,71.9387,70824.0
2016-09-07 09:40:00,77.26,77.73,77.25,77.57,93635.0,71.948,72.3857,71.9387,72.2367,93635.0
2016-09-07 09:45:00,77.58,78.24,77.57,78.14,135052.0,72.246,72.8606,72.2367,72.7675,135052.0
2016-09-07 09:50:00,78.16,78.62,78.06,78.6,121913.0,72.7861,73.2145,72.693,73.1959,121913.0
2016-09-07 09:55:00,78.62,78.69,78.46,78.57,127558.0,73.2145,73.2797,73.0655,73.1679,127558.0
2016-09-07 10:00:00,78.58,78.86,78.55,78.76,126004.0,73.1772,73.438,73.1493,73.3449,126004.0
2016-09-07 10:05:00,78.76,79.26,78.75,79.26,185291.0,73.3449,73.8105,73.3355,73.8105,185291.0
2016-09-07 10:10:00,79.27,79.28,78.66,78.68,74875.0,73.8198,73.8291,73.2517,73.2704,74875.0
2016-09-07 10:15:00,78.69,78.85,78.46,78.46,64025.0,73.2797,73.4287,73.0655,73.0655,64025.0
2016-09-07 10:20:00,78.47,78.76,78.47,78.73,45778.0,73.0748,73.3449,73.0748,73.3169,45778.0
2016-09-07 10:25:00,78.71,78.92,78.7,78.83,33839.0,73.2983,73.4939,73.289,73.41,33839.0
2016-09-07 10:30:00,78.79,78.87,78.75,78.85,47560.0,73.3728,73.4473,73.3355,73.4287,47560.0
2016-09-07 10:35:00,78.84,78.84,78.7,78.7,21402.0,73.4194,73.4194,73.289,73.289,21402.0
2016-09-07 10:40:00,78.7,78.74,78.48,78.48,35503.0,73.289,73.3262,73.0841,73.0841,35503.0
2016-09-07 10:45:00,78.49,78.63,78.49,78.55,29316.0,73.0934,73.2238,73.0934,73.1493,29316.0
2016-09-07 10:50:00,78.54,78.6,78.48,78.49,63316.0,73.14,73.1959,73.0841,73.0934,63316.0
2016-09-07 10:55:00,78.48,78.55,78.35,78.35,59693.0,73.0841,73.1493,72.963,72.963,59693.0
2016-09-07 11:00:00,78.35,78.4,78.25,78.3,35755.0,72.963,73.0096,72.8699,72.9165,35755.0
2016-09-07 11:05:00,78.3,78.47,78.3,78.43,49670.0,72.9165,73.0748,72.9165,73.0375,49670.0
2016-09-07 11:10:00,78.44,78.49,78.4,78.48,33498.0,73.0469,73.0934,73.0096,73.0841,33498.0
2016-09-07 11:15:00,78.46,78.6,78.41,78.57,28136.0,73.0655,73.1959,73.0189,73.1679,28136.0
2016-09-07 11:20:00,78.57,78.59,78.47,78.47,15535.0,73.1679,73.1865,73.0748,73.0748,15535.0
2016-09-07 11:25:00,78.46,78.63,78.44,78.54,39654.0,73.0655,73.2238,73.0469,73.14,39654.0
2016-09-07 11:30:00,78.52,78.54,78.46,78.52,13956.0,73.1214,73.14,73.0655,73.1214,13956.0
2016-09-07 11:35:00,78.52,78.52,78.43,78.45,22440.0,73.1214,73.1214,73.0375,73.0562,22440.0
2016-09-07 11:40:00,78.45,78.57,78.44,78.48,21518.0,73.0562,73.1679,73.0469,73.0841,21518.0
2016-09-07 11:45:00,78.48,78.48,78.43,78.44,16453.0,73.0841,73.0841,73.0375,73.0469,16453.0
2016-09-07 11:50:00,78.45,78.5,78.41,78.44,23030.0,73.0562,73.1027,73.0189,73.0469,23030.0
2016-09-07 11:55:00,78.44,78.48,78.42,78.44,16049.0,73.0469,73.0841,73.0282,73.0469,16049.0
2016-09-07 12:00:00,78.45,78.51,78.42,78.42,19830.0,73.0562,73.112,73.0282,73.0282,19830.0
2016-09-07 12:05:00,78.42,78.48,78.36,78.45,18861.0,73.0282,73.0841,72.9724,73.0562,18861.0
2016-09-07 12:10:00,78.44,78.45,78.31,78.35,17575.0,73.0469,73.0562,72.9258,72.963,17575.0
2016-09-07 12:15:00,78.36,78.43,78.33,78.33,18844.0,72.9724,73.0375,72.9444,72.9444,18844.0
2016-09-07 12:20:00,78.34,78.4,78.29,78.35,43105.0,72.9537,73.0096,72.9072,72.963,43105.0
2016-09-07 12:25:00,78.35,78.37,78.28,78.29,19389.0,72.963,72.9817,72.8979,72.9072,19389.0
2016-09-07 12:30:00,78.27,78.28,78.21,78.25,23418.0,72.8885,72.8979,72.8327,72.8699,23418.0
2016-09-07 12:35:00,78.24,78.24,78.14,78.15,19924.0,72.8606,72.8606,72.7675,72.7768,19924.0
2016-09-07 12:40:00,78.14,78.21,78.14,78.2,16512.0,72.7675,72.8327,72.7675,72.8234,16512.0
2016-09-07 12:45:00,78.19,78.19,78.12,78.12,5742.0,72.814,72.814,72.7489,72.7489,5742.0
2016-09-07 12:50:00,78.12,78.13,78.07,78.09,15349.0,72.7489,72.7582,72.7023,72.7209,15349.0
2016-09-07 12:55:00,78.09,78.09,78.02,78.03,13842.0,72.7209,72.7209,72.6557,72.6651,13842.0
2016-09-07 13:00:00,78.02,78.04,77.98,78.01,26045.0,72.6557,72.6744,72.6185,72.6464,26045.0
2016-09-07 13:05:00,78.01,78.17,78.0,78.1,22765.0,72.6464,72.7954,72.6371,72.7302,22765.0
2016-09-07 13:10:00,78.1,78.11,78.01,78.05,13570.0,72.7302,72.7396,72.6464,72.6837,13570.0
2016-09-07 13:15:00,78.05,78.06,78.02,78.03,11368.0,72.6837,72.693,72.6557,72.6651,11368.0
2016-09-07 13:20:00,78.03,78.08,77.95,77.96,20209.0,72.6651,72.7116,72.5906,72.5999,20209.0
2016-09-07 13:25:00,77.97,78.03,77.96,77.98,14603.0,72.6092,72.6651,72.5999,72.6185,14603.0
2016-09-07 13:30:00,77.99,78.01,77.94,77.96,13291.0,72.6278,72.6464,72.5812,72.5999,13291.0
2016-09-07 13:35:00,77.96,77.97,77.93,77.95,9444.0,72.5999,72.6092,72.5719,72.5906,9444.0
2016-09-07 13:40:00,77.96,78.01,77.95,78.0,27932.0,72.5999,72.6464,72.5906,72.6371,27932.0
2016-09-07 13:45:00,78.01,78.14,78.0,78.11,27853.0,72.6464,72.7675,72.6371,72.7396,27853.0
2016-09-07 13:50:00,78.11,78.23,78.1,78.19,16805.0,72.7396,72.8513,72.7302,72.814,16805.0
2016-09-07 13:55:00,78.18,78.18,78.13,78.16,12339.0,72.8047,72.8047,72.7582,72.7861,12339.0
2016-09-07 14:00:00,78.17,78.17,78.12,78.15,18744.0,72.7954,72.7954,72.7489,72.7768,18744.0
2016-09-07 14:05:00,78.14,78.17,78.12,78.12,17927.0,72.7675,72.7954,72.7489,72.7489,17927.0
2016-09-07 14:10:00,78.13,78.15,78.11,78.14,14548.0,72.7582,72.7768,72.7396,72.7675,14548.0
2016-09-07 14:15:00,78.14,78.14,78.05,78.07,13867.0,72.7675,72.7675,72.6837,72.7023,13867.0
2016-09-07 14:20:00,78.06,78.08,78.03,78.04,9590.0,72.693,72.7116,72.6651,72.6744,9590.0
2016-09-07 14:25:00,78.04,78.06,77.99,78.0,17024.0,72.6744,72.693,72.6278,72.6371,17024.0
2016-09-07 14:30:00,77.99,77.99,77.89,77.91,16631.0,72.6278,72.6278,72.5347,72.5533,16631.0
2016-09-07 14:35:00,77.92,77.98,77.91,77.97,23012.0,72.5626,72.6185,72.5533,72.6092,23012.0
2016-09-07 14:40:00,77.96,78.0,77.94,77.94,12753.0,72.5999,72.6371,72.5812,72.5812,12753.0
2016-09-07 14:45:00,77.95,78.0,77.94,77.98,18340.0,72.5906,72.6371,72.5812,72.6185,18340.0
2016-09-07 14:50:00,77.99,77.99,77.96,77.98,16388.0,72.6278,72.6278,72.5999,72.6185,16388.0
2016-09-07 14:55:00,77.98,78.03,77.96,78.02,20154.0,72.6185,72.6651,72.5999,72.6557,20154.0
2016-09-07 15:00:00,78.02,78.02,77.98,77.99,22093.0,72.6557,72.6557,72.6185,72.6278,22093.0
2016-09-07 15:05:00,77.99,77.99,77.93,77.99,31186.0,72.6278,72.6278,72.5719,72.6278,31186.0
2016-09-07 15:10:00,78.0,78.0,77.96,78.0,24263.0,72.6371,72.6371,72.5999,72.6371,24263.0
2016-09-07 15:15:00,78.0,78.0,77.97,77.98,18444.0,72.6371,72.6371,72.6092,72.6185,18444.0
2016-09-07 15:20:00,77.99,78.0,77.93,77.98,44470.0,72.6278,72.6371,72.5719,72.6185,44470.0
2016-09-07 15:25:00,77.98,78.0,77.97,77.98,24036.0,72.6185,72.6371,72.6092,72.6185,24036.0
2016-09-07 15:30:00,77.98,78.13,77.97,78.12,49711.0,72.6185,72.7582,72.6092,72.7489,49711.0
2016-09-07 15:35:00,78.12,78.21,78.12,78.17,40551.0,72.7489,72.8327,72.7489,72.7954,40551.0
2016-09-07 15:40:00,78.17,78.22,78.14,78.19,33547.0,72.7954,72.842,72.7675,72.814,33547.0
2016-09-07 15:45:00,78.18,78.18,78.11,78.13,42299.0,72.8047,72.8047,72.7396,72.7582,42299.0
2016-09-07 15:50:00,78.14,78.14,78.01,78.04,91402.0,72.7675,72.7675,72.6464,72.6744,91402.0
2016-09-07 15:55:00,78.04,78.14,78.02,78.14,121905.0,72.6744,72.7675,72.6557,72.7675,121905.0
2016-09-08 09:30:00,78.0,78.0,77.83,77.88,25583.0,72.6371,72.6371,72.4788,72.5254,25583.0
2016-09-08 09:35:00,77.92,78.08,77.73,77.75,20611.0,72.5626,72.7116,72.3857,72.4043,20611.0
2016-09-08 09:40:00,77.84,78.0,77.82,77.92,7883.0,72.4881,72.6371,72.4695,72.5626,7883.0
2016-09-08 09:45:00,77.9,77.92,77.79,77.83,9537.0,72.544,72.5626,72.4416,72.4788,9537.0
2016-09-08 09:50:00,77.81,77.86,77.72,77.84,10808.0,72.4602,72.5067,72.3764,72.4881,10808.0
2016-09-08 09:55:00,77.83,77.92,77.83,77.92,7808.0,72.4788,72.5626,72.4788,72.5626,7808.0
2016-09-08 10:00:00,77.92,77.94,77.84,77.84,14107.0,72.5626,72.5812,72.4881,72.4881,14107.0
2016-09-08 10:05:00,77.84,77.86,77.7,77.72,14969.0,72.4881,72.5067,72.3577,72.3764,14969.0
2016-09-08 10:10:00,77.71,77.71,77.5,77.7,41608.0,72.3671,72.3671,72.1715,72.3577,41608.0
2016-09-08 10:15:00,77.7,77.71,77.6,77.6,20524.0,72.3577,72.3671,72.2646,72.2646,20524.0
2016-09-08 10:20:00,77.63,77.65,77.49,77.5,20343.0,72.2926,72.3112,72.1622,72.1715,20343.0
2016-09-08 10:25:00,77.5,77.53,77.45,77.45,20694.0,72.1715,72.1994,72.1249,72.1249,20694.0
2016-09-08 10:30:00,77.45,77.51,77.44,77.51,18521.0,72.1249,72.1808,72.1156,72.1808,18521.0
2016-09-08 10:35:00,77.52,77.61,77.51,77.51,22257.0,72.1901,72.2739,72.1808,72.1808,22257.0
2016-09-08 10:40:00,77.51,77.51,77.39,77.39,14936.0,72.1808,72.1808,72.0691,72.0691,14936.0
2016-09-08 10:45:00,77.4,77.5,77.4,77.47,11398.0,72.0784,72.1715,72.0784,72.1436,11398.0
2016-09-08 10:50:00,77.46,77.59,77.46,77.59,7970.0,72.1342,72.2553,72.1342,72.2553,7970.0
2016-09-08 10:55:00,77.59,77.64,77.56,77.58,9563.0,72.2553,72.3019,72.2274,72.246,9563.0
2016-09-08 11:00:00,77.59,77.66,77.49,77.54,15349.0,72.2553,72.3205,72.1622,72.2087,15349.0
2016-09-08 11:05:00,77.56,77.73,77.56,77.71,7852.0,72.2274,72.3857,72.2274,72.3671,7852.0
2016-09-08 11:10:00,77.73,77.86,77.73,77.85,6654.0,72.3857,72.5067,72.3857,72.4974,6654.0
2016-09-08 11:15:00,77.85,77.92,77.8,77.91,8117.0,72.4974,72.5626,72.4509,72.5533,8117.0
2016-09-08 11:20:00,77.92,78.01,77.91,77.92,10066.0,72.5626,72.6464,72.5533,72.5626,10066.0
2016-09-08 11:25:00,77.92,78.01,77.92,77.98,10570.0,72.5626,72.6464,72.5626,72.6185,10570.0
2016-09-08 11:30:00,77.99,78.05,77.98,78.05,16046.0,72.6278,72.6837,72.6185,72.6837,16046.0
2016-09-08 11:35:00,78.06,78.12,78.0,78.0,13097.0,72.693,72.7489,72.6371,72.6371,13097.0
2016-09-08 11:40:00,78.01,78.04,78.0,78.02,14053.0,72.6464,72.6744,72.6371,72.6557,14053.0
2016-09-08 11:45:00,78.02,78.02,77.97,77.99,12160.0,72.6557,72.6557,72.6092,72.6278,12160.0
2016-09-08 11:50:00,78.0,78.05,77.95,78.0,16408.0,72.6371,72.6837,72.5906,72.6371,16408.0
2016-09-08 11:55:00,78.0,78.01,77.96,77.98,7625.0,72.6371,72.6464,72.5999,72.6185,7625.0
2016-09-08 12:00:00,77.97,77.98,77.93,77.93,9455.0,72.6092,72.6185,72.5719,72.5719,9455.0
2016-09-08 12:05:00,77.94,77.94,77.88,77.88,6519.0,72.5812,72.5812,72.5254,72.5254,6519.0
2016-09-08 12:10:00,77.89,77.92,77.89,77.89,4812.0,72.5347,72.5626,72.5347,72.5347,4812.0
2016-09-08 12:15:00,77.9,77.97,77.88,77.95,8652.0,72.544,72.6092,72.5254,72.5906,8652.0
2016-09-08 12:20:00,77.96,78.02,77.95,78.0,8190.0,72.5999,72.6557,72.5906,72.6371,8190.0
2016-09-08 12:25:00,78.0,78.0,77.92,77.93,7944.0,72.6371,72.6371,72.5626,72.5719,7944.0
2016-09-08 12:30:00,77.94,77.94,77.86,77.93,10050.0,72.5812,72.5812,72.5067,72.5719,10050.0
2016-09-08 12:35:00,77.93,77.95,77.91,77.92,6428.0,72.5719,72.5906,72.5533,72.5626,6428.0
2016-09-08 12:40:00,77.92,78.0,77.92,77.92,9056.0,72.5626,72.6371,72.5626,72.5626,9056.0
2016-09-08 12:45:00,77.94,77.97,77.9,77.94,9430.0,72.5812,72.6092,72.544,72.5812,9430.0
2016-09-08 12:50:00,77.94,78.02,77.94,78.02,8677.0,72.5812,72.6557,72.5812,72.6557,8677.0
2016-09-08 12:55:00,78.01,78.08,78.01,78.08,6644.0,72.6464,72.7116,72.6464,72.7116,6644.0
2016-09-08 13:00:00,78.06,78.06,78.0,78.01,6345.0,72.693,72.693,72.6371,72.6464,6345.0
2016-09-08 13:05:00,78.01,78.01,77.92,77.92,7258.0,72.6464,72.6464,72.5626,72.5626,7258.0
2016-09-08 13:10:00,77.93,77.97,77.93,77.94,7087.0,72.5719,72.6092,72.5719,72.5812,7087.0
2016-09-08 13:15:00,77.95,77.98,77.94,77.98,7139.0,72.5906,72.6185,72.5812,72.6185,7139.0
2016-09-08 13:20:00,77.98,78.01,77.97,77.97,5866.0,72.6185,72.6464,72.6092,72.6092,5866.0
2016-09-08 13:25:00,77.97,77.98,77.95,77.96,5205.0,72.6092,72.6185,72.5906,72.5999,5205.0
2016-09-08 13:30:00,77.97,77.98,77.92,77.92,5759.0,72.6092,72.6185,72.5626,72.5626,5759.0
2016-09-08 13:35:00,77.92,77.94,77.88,77.89,5628.0,72.5626,72.5812,72.5254,72.5347,5628.0
2016-09-08 13:40:00,77.89,77.92,77.88,77.88,8250.0,72.5347,72.5626,72.5254,72.5254,8250.0
2016-09-08 13:45:00,77.89,77.93,77.83,77.83,10166.0,72.5347,72.5719,72.4788,72.4788,10166.0
2016-09-08 13:50:00,77.83,77.89,77.82,77.88,7630.0,72.4788,72.5347,72.4695,72.5254,7630.0
2016-09-08 13:55:00,77.89,77.94,77.89,77.92,10713.0,72.5347,72.5812,72.5347,72.5626,10713.0
2016-09-08 14:00:00,77.92,77.92,77.86,77.9,35316.0,72.5626,72.5626,72.5067,72.544,35316.0
2016-09-08 14:05:00,77.91,77.92,77.77,77.78,44595.0,72.5533,72.5626,72.4229,72.4322,44595.0
2016-09-08 14:10:00,77.78,77.85,77.77,77.84,8689.0,72.4322,72.4974,72.4229,72.4881,8689.0
2016-09-08 14:15:00,77.84,77.9,77.84,77.87,23684.0,72.4881,72.544,72.4881,72.5161,23684.0
2016-09-08 14:20:00,77.87,78.0,77.87,78.0,10221.0,72.5161,72.6371,72.5161,72.6371,10221.0
2016-09-08 14:25:00,78.01,78.07,77.98,77.99,7983.0,72.6464,72.7023,72.6185,72.6278,7983.0
2016-09-08 14:30:00,77.98,77.98,77.91,77.91,11100.0,72.6185,72.6185,72.5533,72.5533,11100.0
2016-09-08 14:35:00,77.91,77.96,77.89,77.9,11694.0,72.5533,72.5999,72.5347,72.544,11694.0
2016-09-08 14:40:00,77.91,78.02,77.91,78.01,12391.0,72.5533,72.6557,72.5533,72.6464,12391.0
2016-09-08 14:45:00,78.01,78.04,78.01,78.03,6323.0,72.6464,72.6744,72.6464,72.6651,6323.0
2016-09-08 14:50:00,78.03,78.03,77.99,78.01,7894.0,72.6651,72.6651,72.6278,72.6464,7894.0
2016-09-08 14:55:00,78.01,78.04,78.01,78.02,7231.0,72.6464,72.6744,72.6464,72.6557,7231.0
2016-09-08 15:00:00,78.02,78.04,77.98,77.98,11175.0,72.6557,72.6744,72.6185,72.6185,11175.0
2016-09-08 15:05:00,77.99,78.02,77.98,77.99,13948.0,72.6278,72.6557,72.6185,72.6278,13948.0
2016-09-08 15:10:00,78.0,78.02,77.99,78.0,14315.0,72.6371,72.6557,72.6278,72.6371,14315.0
2016-09-08 15:15:00,78.0,78.02,77.97,77.98,13098.0,72.6371,72.6557,72.6092,72.6185,13098.0
2016-09-08 15:20:00,77.98,78.05,77.97,78.05,9779.0,72.6185,72.6837,72.6092,72.6837,9779.0
2016-09-08 15:25:00,78.05,78.05,78.0,78.01,11904.0,72.6837,72.6837,72.6371,72.6464,11904.0
2016-09-08 15:30:00,78.01,78.03,77.96,77.97,18405.0,72.6464,72.6651,72.5999,72.6092,18405.0
2016-09-08 15:35:00,77.97,78.03,77.96,78.02,19784.0,72.6092,72.6651,72.5999,72.6557,19784.0
2016-09-08 15:40:00,78.03,78.09,78.03,78.09,19791.0,72.6651,72.7209,72.6651,72.7209,19791.0
2016-09-08 15:45:00,78.08,78.1,77.96,77.98,41102.0,72.7116,72.7302,72.5999,72.6185,41102.0
2016-09-08 15:50:00,77.97,77.98,77.94,77.95,35654.0,72.6092,72.6185,72.5812,72.5906,35654.0
2016-09-08 15:55:00,77.94,78.02,77.94,77.96,59780.0,72.5812,72.6557,72.5812,72.5999,59780.0
2016-09-09 09:30:00,77.46,77.79,77.39,77.79,17807.0,72.1342,72.4416,72.0691,72.4416,17807.0
2016-09-09 09:35:00,77.75,77.75,77.44,77.54,13543.0,72.4043,72.4043,72.1156,72.2087,13543.0
2016-09-09 09:40:00,77.57,77.65,77.49,77.65,8821.0,72.2367,72.3112,72.1622,72.3112,8821.0
2016-09-09 09:45:00,77.63,77.71,77.6,77.6,11461.0,72.2926,72.3671,72.2646,72.2646,11461.0
2016-09-09 09:50:00,77.61,77.64,77.48,77.48,11746.0,72.2739,72.3019,72.1529,72.1529,11746.0
2016-09-09 09:55:00,77.45,77.52,77.36,77.41,14185.0,72.1249,72.1901,72.0411,72.0877,14185.0
2016-09-09 10:00:00,77.41,77.41,77.26,77.32,12896.0,72.0877,72.0877,71.948,72.0039,12896.0
2016-09-09 10:05:00,77.33,77.33,77.24,77.27,6166.0,72.0132,72.0132,71.9294,71.9573,6166.0
2016-09-09 10:10:00,77.24,77.42,77.24,77.4,10722.0,71.9294,72.097,71.9294,72.0784,10722.0
2016-09-09 10:15:00,77.37,77.47,77.33,77.33,8643.0,72.0504,72.1436,72.0132,72.0132,8643.0
2016-09-09 10:20:00,77.35,77.37,77.3,77.33,5966.0,72.0318,72.0504,71.9852,72.0132,5966.0
2016-09-09 10:25:00,77.31,77.4,77.29,77.36,5792.0,71.9946,72.0784,71.9759,72.0411,5792.0
2016-09-09 10:30:00,77.33,77.33,77.18,77.21,16148.0,72.0132,72.0132,71.8735,71.9014,16148.0
2016-09-09 10:35:00,77.2,77.21,76.96,77.02,44205.0,71.8921,71.9014,71.6686,71.7245,44205.0
2016-09-09 10:40:00,77.02,77.2,77.02,77.2,7692.0,71.7245,71.8921,71.7245,71.8921,7692.0
2016-09-09 10:45:00,77.21,77.21,77.04,77.13,8253.0,71.9014,71.9014,71.7431,71.8269,8253.0
2016-09-09 10:50:00,77.11,77.19,77.11,77.19,7071.0,71.8083,71.8828,71.8083,71.8828,7071.0
2016-09-09 10:55:00,77.17,77.23,77.17,77.23,4996.0,71.8642,71.9201,71.8642,71.9201,4996.0
2016-09-09 11:00:00,77.23,77.33,77.23,77.32,7723.0,71.9201,72.0132,71.9201,72.0039,7723.0
2016-09-09 11:05:00,77.31,77.34,77.24,77.29,12046.0,71.9946,72.0225,71.9294,71.9759,12046.0
2016-09-09 11:10:00,77.27,77.27,77.15,77.15,7780.0,71.9573,71.9573,71.8456,71.8456,7780.0
2016-09-09 11:15:00,77.15,77.15,77.07,77.07,9208.0,71.8456,71.8456,71.7711,71.7711,9208.0
2016-09-09 11:20:00,77.07,77.07,76.91,76.93,35555.0,71.7711,71.7711,71.6221,71.6407,35555.0
2016-09-09 11:25:00,76.93,77.01,76.89,77.01,44571.0,71.6407,71.7152,71.6034,71.7152,44571.0
2016-09-09 11:30:00,77.04,77.04,76.94,76.97,16297.0,71.7431,71.7431,71.65,71.6779,16297.0
2016-09-09 11:35:00,76.94,77.01,76.93,76.99,13015.0,71.65,71.7152,71.6407,71.6966,13015.0
2016-09-09 11:40:00,76.97,76.98,76.89,76.93,7673.0,71.6779,71.6872,71.6034,71.6407,7673.0
2016-09-09 11:45:00,76.92,76.96,76.9,76.95,6705.0,71.6314,71.6686,71.6127,71.6593,6705.0
2016-09-09 11:50:00,76.98,77.01,76.97,76.97,5760.0,71.6872,71.7152,71.6779,71.6779,5760.0
2016-09-09 11:55:00,76.96,76.97,76.83,76.88,6317.0,71.6686,71.6779,71.5476,71.5941,6317.0
2016-09-09 12:00:00,76.88,77.0,76.88,77.0,5620.0,71.5941,71.7059,71.5941,71.7059,5620.0
2016-09-09 12:05:00,77.02,77.02,76.88,76.95,10351.0,71.7245,71.7245,71.5941,71.6593,10351.0
2016-09-09 12:10:00,76.94,76.95,76.89,76.89,5734.0,71.65,71.6593,71.6034,71.6034,5734.0
2016-09-09 12:15:00,76.92,76.92,76.81,76.83,12185.0,71.6314,71.6314,71.5289,71.5476,12185.0
2016-09-09 12:20:00,76.81,76.88,76.8,76.86,5302.0,71.5289,71.5941,71.5196,71.5755,5302.0
2016-09-09 12:25:00,76.84,76.86,76.81,76.85,4331.0,71.5569,71.5755,71.5289,71.5662,4331.0
2016-09-09 12:30:00,76.86,76.87,76.8,76.84,5629.0,71.5755,71.5848,71.5196,71.5569,5629.0
2016-09-09 12:35:00,76.84,76.84,76.75,76.77,10167.0,71.5569,71.5569,71.4731,71.4917,10167.0
2016-09-09 12:40:00,76.77,76.77,76.72,76.74,5290.0,71.4917,71.4917,71.4451,71.4637,5290.0
2016-09-09 12:45:00,76.74,76.77,76.73,76.76,7245.0,71.4637,71.4917,71.4544,71.4824,7245.0
2016-09-09 12:50:00,76.75,76.75,76.7,76.72,7101.0,71.4731,71.4731,71.4265,71.4451,7101.0
2016-09-09 12:55:00,76.71,76.76,76.68,76.74,11096.0,71.4358,71.4824,71.4079,71.4637,11096.0
2016-09-09 13:00:00,76.75,76.75,76.7,76.71,7293.0,71.4731,71.4731,71.4265,71.4358,7293.0
2016-09-09 13:05:00,76.7,76.7,76.65,76.66,6539.0,71.4265,71.4265,71.3799,71.3892,6539.0
2016-09-09 13:10:00,76.65,76.68,76.57,76.64,21940.0,71.3799,71.4079,71.3054,71.3706,21940.0
2016-09-09 13:15:00,76.64,76.67,76.58,76.67,19358.0,71.3706,71.3986,71.3147,71.3986,19358.0
2016-09-09 13:20:00,76.64,76.67,76.61,76.64,14646.0,71.3706,71.3986,71.3427,71.3706,14646.0
2016-09-09 13:25:00,76.63,76.67,76.62,76.67,6076.0,71.3613,71.3986,71.352,71.3986,6076.0
2016-09-09 13:30:00,76.66,76.71,76.64,76.67,4902.0,71.3892,71.4358,71.3706,71.3986,4902.0
2016-09-09 13:35:00,76.65,76.68,76.63,76.64,9018.0,71.3799,71.4079,71.3613,71.3706,9018.0
2016-09-09 13:40:00,76.64,76.64,76.6,76.61,9503.0,71.3706,71.3706,71.3334,71.3427,9503.0
2016-09-09 13:45:00,76.61,76.61,76.49,76.51,19529.0,71.3427,71.3427,71.2309,71.2496,19529.0
2016-09-09 13:50:00,76.51,76.51,76.42,76.43,26695.0,71.2496,71.2496,71.1657,71.1751,26695.0
2016-09-09 13:55:00,76.43,76.5,76.39,76.4,26034.0,71.1751,71.2402,71.1378,71.1471,26034.0
2016-09-09 14:00:00,76.4,76.4,76.27,76.32,29677.0,71.1471,71.1471,71.0261,71.0726,29677.0
2016-09-09 14:05:00,76.32,76.32,76.19,76.2,12833.0,71.0726,71.0726,70.9516,70.9609,12833.0
2016-09-09 14:10:00,76.2,76.21,76.12,76.16,25101.0,70.9609,70.9702,70.8864,70.9236,25101.0
2016-09-09 14:15:00,76.16,76.18,76.1,76.17,27038.0,70.9236,70.9422,70.8677,70.9329,27038.0
2016-09-09 14:20:00,76.17,76.31,76.15,76.31,13814.0,70.9329,71.0633,70.9143,71.0633,13814.0
2016-09-09 14:25:00,76.3,76.37,76.3,76.35,8748.0,71.054,71.1192,71.054,71.1006,8748.0
2016-09-09 14:30:00,76.34,76.4,76.33,76.35,16736.0,71.0912,71.1471,71.0819,71.1006,16736.0
2016-09-09 14:35:00,76.35,76.42,76.35,76.41,17861.0,71.1006,71.1657,71.1006,71.1564,17861.0
2016-09-09 14:40:00,76.41,76.42,76.29,76.3,30873.0,71.1564,71.1657,71.0447,71.054,30873.0
2016-09-09 14:45:00,76.3,76.3,76.2,76.22,22119.0,71.054,71.054,70.9609,70.9795,22119.0
2016-09-09 14:50:00,76.22,76.25,76.17,76.18,16139.0,70.9795,71.0074,70.9329,70.9422,16139.0
2016-09-09 14:55:00,76.18,76.32,76.18,76.24,22771.0,70.9422,71.0726,70.9422,70.9981,22771.0
2016-09-09 15:00:00,76.24,76.28,76.2,76.2,18190.0,70.9981,71.0354,70.9609,70.9609,18190.0
2016-09-09 15:05:00,76.2,76.23,76.16,76.21,15746.0,70.9609,70.9888,70.9236,70.9702,15746.0
2016-09-09 15:10:00,76.2,76.27,76.18,76.26,13959.0,70.9609,71.0261,70.9422,71.0167,13959.0
2016-09-09 15:15:00,76.27,76.34,76.25,76.32,13195.0,71.0261,71.0912,71.0074,71.0726,13195.0
2016-09-09 15:20:00,76.33,76.34,76.28,76.31,14970.0,71.0819,71.0912,71.0354,71.0633,14970.0
2016-09-09 15:25:00,76.33,76.38,76.3,76.35,27039.0,71.0819,71.1285,71.054,71.1006,27039.0
2016-09-09 15:30:00,76.34,76.36,76.28,76.33,23298.0,71.0912,71.1099,71.0354,71.0819,23298.0
2016-09-09 15:35:00,76.33,76.34,76.28,76.32,42198.0,71.0819,71.0912,71.0354,71.0726,42198.0
2016-09-09 15:40:00,76.32,76.34,76.22,76.26,48509.0,71.0726,71.0912,70.9795,71.0167,48509.0
2016-09-09 15:45:00,76.25,76.25,76.11,76.19,57460.0,71.0074,71.0074,70.8771,70.9516,57460.0
2016-09-09 15:50:00,76.19,76.23,76.14,76.21,59623.0,70.9516,70.9888,70.905,70.9702,59623.0
2016-09-09 15:55:00,76.2,76.2,75.94,75.95,133470.0,70.9609,70.9609,70.7187,70.7281,133470.0
2016-09-12 09:30:00,75.36,75.57,75.22,75.37,40622.0,70.1786,70.3742,70.0483,70.1879,40622.0
2016-09-12 09:35:00,75.36,75.72,75.35,75.59,34911.0,70.1786,70.5139,70.1693,70.3928,34911.0
2016-09-12 09:40:00,75.62,75.66,75.21,75.24,37096.0,70.4207,70.458,70.0389,70.0669,37096.0
2016-09-12 09:45:00,75.22,75.28,74.94,75.0,41372.0,70.0483,70.1041,69.7875,69.8434,41372.0
2016-09-12 09:50:00,75.01,75.74,75.0,75.67,88672.0,69.8527,70.5325,69.8434,70.4673,88672.0
2016-09-12 09:55:00,75.64,76.2,75.62,76.1,37746.0,70.4394,70.9609,70.4207,70.8677,37746.0
2016-09-12 10:00:00,76.13,76.35,76.13,76.24,29998.0,70.8957,71.1006,70.8957,70.9981,29998.0
2016-09-12 10:05:00,76.23,76.29,76.17,76.2,35208.0,70.9888,71.0447,70.9329,70.9609,35208.0
2016-09-12 10:10:00,76.2,76.57,76.17,76.48,61380.0,70.9609,71.3054,70.9329,71.2216,61380.0
2016-09-12 10:15:00,76.48,76.61,76.43,76.57,33028.0,71.2216,71.3427,71.1751,71.3054,33028.0
2016-09-12 10:20:00,76.59,76.92,76.55,76.78,25800.0,71.3241,71.6314,71.2868,71.501,25800.0
2016-09-12 10:25:00,76.77,76.78,76.58,76.61,21467.0,71.4917,71.501,71.3147,71.3427,21467.0
2016-09-12 10:30:00,76.61,76.69,76.47,76.53,62550.0,71.3427,71.4172,71.2123,71.2682,62550.0
2016-09-12 10:35:00,76.53,76.54,76.32,76.44,63918.0,71.2682,71.2775,71.0726,71.1844,63918.0
2016-09-12 10:40:00,76.42,76.59,76.42,76.56,33434.0,71.1657,71.3241,71.1657,71.2961,33434.0
2016-09-12 10:45:00,76.56,76.61,76.52,76.52,36369.0,71.2961,71.3427,71.2589,71.2589,36369.0
2016-09-12 10:50:00,76.53,76.57,76.39,76.48,26322.0,71.2682,71.3054,71.1378,71.2216,26322.0
2016-09-12 10:55:00,76.48,76.7,76.48,76.66,20850.0,71.2216,71.4265,71.2216,71.3892,20850.0
2016-09-12 11:00:00,76.67,76.73,76.63,76.73,16404.0,71.3986,71.4544,71.3613,71.4544,16404.0
2016-09-12 11:05:00,76.72,76.8,76.69,76.7,23195.0,71.4451,71.5196,71.4172,71.4265,23195.0
2016-09-12 11:10:00,76.7,76.71,76.55,76.64,13311.0,71.4265,71.4358,71.2868,71.3706,13311.0
2016-09-12 11:15:00,76.64,76.81,76.64,76.79,10190.0,71.3706,71.5289,71.3706,71.5103,10190.0
2016-09-12 11:20:00,76.77,76.82,76.75,76.79,9959.0,71.4917,71.5382,71.4731,71.5103,9959.0
2016-09-12 11:25:00,76.79,76.79,76.71,76.72,9199.0,71.5103,71.5103,71.4358,71.4451,9199.0
2016-09-12 11:30:00,76.71,76.79,76.65,76.77,49893.0,71.4358,71.5103,71.3799,71.4917,49893.0
2016-09-12 11:35:00,76.75,76.95,76.75,76.95,8610.0,71.4731,71.6593,71.4731,71.6593,8610.0
2016-09-12 11:40:00,76.94,77.05,76.93,77.01,7539.0,71.65,71.7524,71.6407,71.7152,7539.0
2016-09-12 11:45:00,77.02,77.03,76.99,77.03,9287.0,71.7245,71.7338,71.6966,71.7338,9287.0
2016-09-12 11:50:00,77.04,77.18,77.02,77.12,11483.0,71.7431,71.8735,71.7245,71.8176,11483.0
2016-09-12 11:55:00,77.12,77.17,77.03,77.05,11210.0,71.8176,71.8642,71.7338,71.7524,11210.0
2016-09-12 12:00:00,77.05,77.05,76.96,76.97,10468.0,71.7524,71.7524,71.6686,71.6779,10468.0
2016-09-12 12:05:00,76.98,77.01,76.98,77.01,27299.0,71.6872,71.7152,71.6872,71.7152,27299.0
2016-09-12 12:10:00,77.02,77.05,76.87,76.89,39409.0,71.7245,71.7524,71.5848,71.6034,39409.0
2016-09-12 12:15:00,76.89,76.9,76.77,76.79,9102.0,71.6034,71.6127,71.4917,71.5103,9102.0
2016-09-12 12:20:00,76.78,76.85,76.75,76.76,18642.0,71.501,71.5662,71.4731,71.4824,18642.0
2016-09-12 12:25:00,76.75,76.77,76.69,76.72,50655.0,71.4731,71.4917,71.4172,71.4451,50655.0
2016-09-12 12:30:00,76.73,76.81,76.72,76.76,10083.0,71.4544,71.5289,71.4451,71.4824,10083.0
2016-09-12 12:35:00,76.77,76.91,76.77,76.89,9731.0,71.4917,71.6221,71.4917,71.6034,9731.0
2016-09-12 12:40:00,76.9,76.95,76.89,76.93,13266.0,71.6127,71.6593,71.6034,71.6407,13266.0
2016-09-12 12:45:00,76.94,77.02,76.93,77.02,6729.0,71.65,71.7245,71.6407,71.7245,6729.0
2016-09-12 12:50:00,77.02,77.09,76.99,77.07,20933.0,71.7245,71.7897,71.6966,71.7711,20933.0
2016-09-12 12:55:00,77.07,77.08,77.0,77.01,7209.0,71.7711,71.7804,71.7059,71.7152,7209.0
2016-09-12 13:00:00,77.01,77.01,76.96,77.0,9042.0,71.7152,71.7152,71.6686,71.7059,9042.0
2016-09-12 13:05:00,77.0,77.01,76.96,76.97,7345.0,71.7059,71.7152,71.6686,71.6779,7345.0
2016-09-12 13:10:00,76.97,77.0,76.94,76.96,19742.0,71.6779,71.7059,71.65,71.6686,19742.0
2016-09-12 13:15:00,76.96,77.14,76.94,76.97,22757.0,71.6686,71.8362,71.65,71.6779,22757.0
2016-09-12 13:20:00,76.99,77.01,76.82,76.84,17793.0,71.6966,71.7152,71.5382,71.5569,17793.0
2016-09-12 13:25:00,76.85,76.9,76.72,76.72,16012.0,71.5662,71.6127,71.4451,71.4451,16012.0
2016-09-12 13:30:00,76.75,76.78,76.7,76.74,27795.0,71.4731,71.501,71.4265,71.4637,27795.0
2016-09-12 13:35:00,76.75,76.89,76.7,76.89,13273.0,71.4731,71.6034,71.4265,71.6034,13273.0
2016-09-12 13:40:00,76.9,76.92,76.85,76.92,11462.0,71.6127,71.6314,71.5662,71.6314,11462.0
2016-09-12 13:45:00,76.93,77.16,76.93,77.16,13094.0,71.6407,71.8549,71.6407,71.8549,13094.0
2016-09-12 13:50:00,77.16,77.2,77.11,77.16,32180.0,71.8549,71.8921,71.8083,71.8549,32180.0
2016-09-12 13:55:00,77.15,77.23,77.1,77.22,12791.0,71.8456,71.9201,71.799,71.9107,12791.0
2016-09-12 14:00:00,77.22,77.4,77.18,77.37,14523.0,71.9107,72.0784,71.8735,72.0504,14523.0
2016-09-12 14:05:00,77.35,77.5,77.33,77.42,22618.0,72.0318,72.1715,72.0132,72.097,22618.0
2016-09-12 14:10:00,77.42,77.43,77.29,77.39,15560.0,72.097,72.1063,71.9759,72.0691,15560.0
2016-09-12 14:15:00,77.39,77.39,77.26,77.36,14551.0,72.0691,72.0691,71.948,72.0411,14551.0
2016-09-12 14:20:00,77.35,77.36,77.3,77.35,11106.0,72.0318,72.0411,71.9852,72.0318,11106.0
2016-09-12 14:25:00,77.34,77.36,77.22,77.24,18160.0,72.0225,72.0411,71.9107,71.9294,18160.0
2016-09-12 14:30:00,77.25,77.36,77.24,77.27,18096.0,71.9387,72.0411,71.9294,71.9573,18096.0
2016-09-12 14:35:00,77.26,77.46,77.26,77.45,18224.0,71.948,72.1342,71.948,72.1249,18224.0
2016-09-12 14:40:00,77.44,77.45,77.38,77.43,19516.0,72.1156,72.1249,72.0597,72.1063,19516.0
2016-09-12 14:45:00,77.42,77.47,77.31,77.34,24094.0,72.097,72.1436,71.9946,72.0225,24094.0
2016-09-12 14:50:00,77.34,77.37,77.25,77.27,24545.0,72.0225,72.0504,71.9387,71.9573,24545.0
2016-09-12 14:55:00,77.27,77.31,77.24,77.26,23846.0,71.9573,71.9946,71.9294,71.948,23846.0
2016-09-12 15:00:00,77.26,77.3,77.25,77.27,29764.0,71.948,71.9852,71.9387,71.9573,29764.0
2016-09-12 15:05:00,77.28,77.34,77.26,77.34,25722.0,71.9666,72.0225,71.948,72.0225,25722.0
2016-09-12 15:10:00,77.34,77.37,77.3,77.31,24146.0,72.0225,72.0504,71.9852,71.9946,24146.0
2016-09-12 15:15:00,77.32,77.33,77.22,77.22,28614.0,72.0039,72.0132,71.9107,71.9107,28614.0
2016-09-12 15:20:00,77.23,77.26,77.18,77.25,24217.0,71.9201,71.948,71.8735,71.9387,24217.0
2016-09-12 15:25:00,77.26,77.28,77.24,77.25,54874.0,71.948,71.9666,71.9294,71.9387,54874.0
2016-09-12 15:30:00,77.26,77.31,77.12,77.15,31933.0,71.948,71.9946,71.8176,71.8456,31933.0
2016-09-12 15:35:00,77.15,77.2,77.1,77.12,53026.0,71.8456,71.8921,71.799,71.8176,53026.0
2016-09-12 15:40:00,77.13,77.31,77.13,77.26,73784.0,71.8269,71.9946,71.8269,71.948,73784.0
2016-09-12 15:45:00,77.26,77.29,77.08,77.09,61487.0,71.948,71.9759,71.7804,71.7897,61487.0
2016-09-12 15:50:00,77.09,77.15,77.04,77.06,108259.0,71.7897,71.8456,71.7431,71.7617,108259.0
2016-09-12 15:55:00,77.07,77.12,77.02,77.05,172292.0,71.7711,71.8176,71.7245,71.7524,172292.0
2016-09-13 09:30:00,76.14,76.27,76.0,76.0,25625.0,70.905,71.0261,70.7746,70.7746,25625.0
2016-09-13 09:35:00,75.96,76.37,75.81,76.31,13402.0,70.7374,71.1192,70.5977,71.0633,13402.0
2016-09-13 09:40:00,76.32,76.44,76.31,76.33,10175.0,71.0726,71.1844,71.0633,71.0819,10175.0
2016-09-13 09:45:00,76.32,76.44,76.26,76.26,10767.0,71.0726,71.1844,71.0167,71.0167,10767.0
2016-09-13 09:50:00,76.22,76.28,76.15,76.27,16323.0,70.9795,71.0354,70.9143,71.0261,16323.0
2016-09-13 09:55:00,76.23,76.57,76.2,76.52,20289.0,70.9888,71.3054,70.9609,71.2589,20289.0
2016-09-13 10:00:00,76.47,76.47,76.28,76.3,13933.0,71.2123,71.2123,71.0354,71.054,13933.0
2016-09-13 10:05:00,76.36,76.49,76.34,76.34,15505.0,71.1099,71.2309,71.0912,71.0912,15505.0
2016-09-13 10:10:00,76.32,76.32,76.14,76.25,21992.0,71.0726,71.0726,70.905,71.0074,21992.0
2016-09-13 10:15:00,76.29,76.49,76.29,76.46,9916.0,71.0447,71.2309,71.0447,71.203,9916.0
2016-09-13 10:20:00,76.45,76.47,76.38,76.41,15254.0,71.1937,71.2123,71.1285,71.1564,15254.0
2016-09-13 10:25:00,76.38,76.43,76.28,76.33,16084.0,71.1285,71.1751,71.0354,71.0819,16084.0
2016-09-13 10:30:00,76.32,76.42,76.23,76.4,12085.0,71.0726,71.1657,70.9888,71.1471,12085.0
2016-09-13 10:35:00,76.41,76.42,76.24,76.31,9976.0,71.1564,71.1657,70.9981,71.0633,9976.0
2016-09-13 10:40:00,76.36,76.43,76.35,76.41,11173.0,71.1099,71.1751,71.1006,71.1564,11173.0
2016-09-13 10:45:00,76.43,76.59,76.32,76.35,14761.0,71.1751,71.3241,71.0726,71.1006,14761.0
2016-09-13 10:50:00,76.34,76.41,76.31,76.37,23475.0,71.0912,71.1564,71.0633,71.1192,23475.0
2016-09-13 10:55:00,76.35,76.47,76.32,76.33,15826.0,71.1006,71.2123,71.0726,71.0819,15826.0
2016-09-13 11:00:00,76.32,76.37,76.28,76.37,14938.0,71.0726,71.1192,71.0354,71.1192,14938.0
2016-09-13 11:05:00,76.39,76.44,76.15,76.15,32179.0,71.1378,71.1844,70.9143,70.9143,32179.0
2016-09-13 11:10:00,76.13,76.14,76.04,76.1,22237.0,70.8957,70.905,70.8119,70.8677,22237.0
2016-09-13 11:15:00,76.09,76.09,75.96,76.01,12837.0,70.8584,70.8584,70.7374,70.7839,12837.0
2016-09-13 11:20:00,76.0,76.04,75.96,76.0,27419.0,70.7746,70.8119,70.7374,70.7746,27419.0
2016-09-13 11:25:00,75.99,76.02,75.84,75.87,28191.0,70.7653,70.7932,70.6256,70.6536,28191.0
2016-09-13 11:30:00,75.86,75.9,75.83,75.87,22198.0,70.6442,70.6815,70.6163,70.6536,22198.0
2016-09-13 11:35:00,75.89,76.1,75.89,76.04,17177.0,70.6722,70.8677,70.6722,70.8119,17177.0
2016-09-13 11:40:00,76.03,76.07,76.01,76.04,8715.0,70.8026,70.8398,70.7839,70.8119,8715.0
2016-09-13 11:45:00,76.05,76.05,75.88,75.93,14159.0,70.8212,70.8212,70.6629,70.7094,14159.0
2016-09-13 11:50:00,75.93,76.01,75.92,75.95,11124.0,70.7094,70.7839,70.7001,70.7281,11124.0
2016-09-13 11:55:00,75.95,75.95,75.78,75.85,19128.0,70.7281,70.7281,70.5697,70.6349,19128.0
2016-09-13 12:00:00,75.85,75.94,75.77,75.8,15618.0,70.6349,70.7187,70.5604,70.5884,15618.0
2016-09-13 12:05:00,75.8,75.9,75.78,75.78,14883.0,70.5884,70.6815,70.5697,70.5697,14883.0
2016-09-13 12:10:00,75.8,75.98,75.78,75.98,13046.0,70.5884,70.756,70.5697,70.756,13046.0
2016-09-13 12:15:00,75.98,76.15,75.94,76.06,33130.0,70.756,70.9143,70.7187,70.8305,33130.0
2016-09-13 12:20:00,76.04,76.12,75.96,76.02,10925.0,70.8119,70.8864,70.7374,70.7932,10925.0
2016-09-13 12:25:00,76.03,76.04,75.88,75.9,8745.0,70.8026,70.8119,70.6629,70.6815,8745.0
2016-09-13 12:30:00,75.89,75.93,75.86,75.9,8539.0,70.6722,70.7094,70.6442,70.6815,8539.0
2016-09-13 12:35:00,75.89,75.93,75.8,75.91,15269.0,70.6722,70.7094,70.5884,70.6908,15269.0
2016-09-13 12:40:00,75.92,75.93,75.8,75.91,11529.0,70.7001,70.7094,70.5884,70.6908,11529.0
2016-09-13 12:45:00,75.89,75.9,75.79,75.79,7024.0,70.6722,70.6815,70.5791,70.5791,7024.0
2016-09-13 12:50:00,75.79,75.79,75.68,75.71,12317.0,70.5791,70.5791,70.4766,70.5046,12317.0
2016-09-13 12:55:00,75.71,75.73,75.58,75.66,25376.0,70.5046,70.5232,70.3835,70.458,25376.0
2016-09-13 13:00:00,75.65,75.66,75.52,75.59,11794.0,70.4487,70.458,70.3276,70.3928,11794.0
2016-09-13 13:05:00,75.59,75.75,75.59,75.71,9946.0,70.3928,70.5418,70.3928,70.5046,9946.0
2016-09-13 13:10:00,75.72,75.93,75.7,75.93,9891.0,70.5139,70.7094,70.4952,70.7094,9891.0
2016-09-13 13:15:00,75.93,76.13,75.93,76.13,20658.0,70.7094,70.8957,70.7094,70.8957,20658.0
2016-09-13 13:20:00,76.14,76.21,76.04,76.06,9962.0,70.905,70.9702,70.8119,70.8305,9962.0
2016-09-13 13:25:00,76.05,76.3,76.05,76.29,8996.0,70.8212,71.054,70.8212,71.0447,8996.0
2016-09-13 13:30:00,76.33,76.44,76.21,76.23,7250.0,71.0819,71.1844,70.9702,70.9888,7250.0
2016-09-13 13:35:00,76.2,76.25,76.12,76.19,8040.0,70.9609,71.0074,70.8864,70.9516,8040.0
2016-09-13 13:40:00,76.22,76.25,76.07,76.07,17627.0,70.9795,71.0074,70.8398,70.8398,17627.0
2016-09-13 13:45:00,76.1,76.13,76.05,76.05,8212.0,70.8677,70.8957,70.8212,70.8212,8212.0
2016-09-13 13:50:00,76.08,76.13,75.9,75.91,18499.0,70.8491,70.8957,70.6815,70.6908,18499.0
2016-09-13 13:55:00,75.92,76.06,75.92,76.05,42690.0,70.7001,70.8305,70.7001,70.8212,42690.0
2016-09-13 14:00:00,76.01,76.06,75.93,75.97,29609.0,70.7839,70.8305,70.7094,70.7467,29609.0
2016-09-13 14:05:00,75.96,76.03,75.89,76.02,11288.0,70.7374,70.8026,70.6722,70.7932,11288.0
2016-09-13 14:10:00,76.0,76.03,75.92,75.94,46495.0,70.7746,70.8026,70.7001,70.7187,46495.0
2016-09-13 14:15:00,75.95,75.95,75.83,75.89,9929.0,70.7281,70.7281,70.6163,70.6722,9929.0
2016-09-13 14:20:00,75.88,75.94,75.84,75.93,15291.0,70.6629,70.7187,70.6256,70.7094,15291.0
2016-09-13 14:25:00,75.92,75.99,75.89,75.9,11563.0,70.7001,70.7653,70.6722,70.6815,11563.0
2016-09-13 14:30:00,75.89,75.93,75.78,75.89,17520.0,70.6722,70.7094,70.5697,70.6722,17520.0
2016-09-13 14:35:00,75.91,75.99,75.9,75.97,10881.0,70.6908,70.7653,70.6815,70.7467,10881.0
2016-09-13 14:40:00,75.98,76.14,75.95,76.14,12537.0,70.756,70.905,70.7281,70.905,12537.0
2016-09-13 14:45:00,76.12,76.14,76.06,76.06,16410.0,70.8864,70.905,70.8305,70.8305,16410.0
2016-09-13 14:50:00,76.07,76.17,76.04,76.11,17245.0,70.8398,70.9329,70.8119,70.8771,17245.0
2016-09-13 14:55:00,76.12,76.14,75.96,75.97,11896.0,70.8864,70.905,70.7374,70.7467,11896.0
2016-09-13 15:00:00,75.97,75.98,75.85,75.9,11144.0,70.7467,70.756,70.6349,70.6815,11144.0
2016-09-13 15:05:00,75.91,75.98,75.89,75.96,11823.0,70.6908,70.756,70.6722,70.7374,11823.0
2016-09-13 15:10:00,75.94,75.95,75.81,75.87,13000.0,70.7187,70.7281,70.5977,70.6536,13000.0
2016-09-13 15:15:00,75.88,76.1,75.88,76.09,26342.0,70.6629,70.8677,70.6629,70.8584,26342.0
2016-09-13 15:20:00,76.1,76.24,76.09,76.16,27727.0,70.8677,70.9981,70.8584,70.9236,27727.0
2016-09-13 15:25:00,76.18,76.36,76.17,76.31,17672.0,70.9422,71.1099,70.9329,71.0633,17672.0
2016-09-13 15:30:00,76.32,76.42,76.29,76.31,17153.0,71.0726,71.1657,71.0447,71.0633,17153.0
2016-09-13 15:35:00,76.31,76.43,76.31,76.42,17145.0,71.0633,71.1751,71.0633,71.1657,17145.0
2016-09-13 15:40:00,76.41,76.41,76.12,76.17,36858.0,71.1564,71.1564,70.8864,70.9329,36858.0
2016-09-13 15:45:00,76.17,76.33,76.09,76.26,36042.0,70.9329,71.0819,70.8584,71.0167,36042.0
2016-09-13 15:50:00,76.25,76.44,76.25,76.44,54700.0,71.0074,71.1844,71.0074,71.1844,54700.0
2016-09-13 15:55:00,76.43,76.43,76.12,76.15,73303.0,71.1751,71.1751,70.8864,70.9143,73303.0
2016-09-14 09:30:00,76.02,76.02,75.07,75.09,105857.0,70.7932,70.7932,69.9086,69.9272,105857.0
2016-09-14 09:35:00,75.09,75.19,74.88,74.94,119824.0,69.9272,70.0203,69.7316,69.7875,119824.0
2016-09-14 09:40:00,74.92,75.03,74.6,74.65,85969.0,69.7689,69.8713,69.4709,69.5174,85969.0
2016-09-14 09:45:00,74.65,74.7,74.27,74.33,161160.0,69.5174,69.564,69.1636,69.2194,161160.0
2016-09-14 09:50:00,74.35,74.48,74.19,74.4,106481.0,69.2381,69.3591,69.0891,69.2846,106481.0
2016-09-14 09:55:00,74.36,74.68,74.3,74.61,80323.0,69.2474,69.5454,69.1915,69.4802,80323.0
2016-09-14 10:00:00,74.6,74.66,74.54,74.59,33056.0,69.4709,69.5268,69.415,69.4616,33056.0
2016-09-14 10:05:00,74.6,74.64,74.42,74.6,29152.0,69.4709,69.5081,69.3033,69.4709,29152.0
2016-09-14 10:10:00,74.6,74.65,74.48,74.58,23175.0,69.4709,69.5174,69.3591,69.4523,23175.0
2016-09-14 10:15:00,74.57,74.59,74.33,74.5,55766.0,69.4429,69.4616,69.2194,69.3778,55766.0
2016-09-14 10:20:00,74.5,74.74,74.41,74.67,28952.0,69.3778,69.6013,69.2939,69.5361,28952.0
2016-09-14 10:25:00,74.67,74.73,74.63,74.71,20670.0,69.5361,69.5919,69.4988,69.5733,20670.0
2016-09-14 10:30:00,74.72,74.91,74.67,74.89,53362.0,69.5826,69.7596,69.5361,69.7409,53362.0
2016-09-14 10:35:00,74.87,74.89,74.51,74.51,93507.0,69.7223,69.7409,69.3871,69.3871,93507.0
2016-09-14 10:40:00,74.53,74.57,74.13,74.14,77902.0,69.4057,69.4429,69.0332,69.0425,77902.0
2016-09-14 10:45:00,74.16,74.45,74.16,74.37,79190.0,69.0611,69.3312,69.0611,69.2567,79190.0
2016-09-14 10:50:00,74.36,74.45,74.1,74.1,79133.0,69.2474,69.3312,69.0053,69.0053,79133.0
2016-09-14 10:55:00,74.12,74.35,74.05,74.23,78326.0,69.0239,69.2381,68.9587,69.1263,78326.0
2016-09-14 11:00:00,74.24,74.44,74.23,74.44,60283.0,69.1356,69.3219,69.1263,69.3219,60283.0
2016-09-14 11:05:00,74.43,74.45,74.35,74.35,9535.0,69.3126,69.3312,69.2381,69.2381,9535.0
2016-09-14 11:10:00,74.36,74.45,74.23,74.43,15930.0,69.2474,69.3312,69.1263,69.3126,15930.0
2016-09-14 11:15:00,74.44,74.65,74.44,74.64,15185.0,69.3219,69.5174,69.3219,69.5081,15185.0
2016-09-14 11:20:00,74.64,74.77,74.64,74.77,120215.0,69.5081,69.6292,69.5081,69.6292,120215.0
2016-09-14 11:25:00,74.79,74.84,74.74,74.74,18334.0,69.6478,69.6944,69.6013,69.6013,18334.0
2016-09-14 11:30:00,74.74,74.85,74.65,74.75,38728.0,69.6013,69.7037,69.5174,69.6106,38728.0
2016-09-14 11:35:00,74.75,74.89,74.69,74.89,13847.0,69.6106,69.7409,69.5547,69.7409,13847.0
2016-09-14 11:40:00,74.88,74.92,74.8,74.83,24348.0,69.7316,69.7689,69.6571,69.6851,24348.0
2016-09-14 11:45:00,74.84,74.97,74.81,74.83,23643.0,69.6944,69.8154,69.6664,69.6851,23643.0
2016-09-14 11:50:00,74.83,74.83,74.74,74.74,25817.0,69.6851,69.6851,69.6013,69.6013,25817.0
2016-09-14 11:55:00,74.76,74.91,74.72,74.77,34886.0,69.6199,69.7596,69.5826,69.6292,34886.0
2016-09-14 12:00:00,74.77,74.83,74.73,74.82,32863.0,69.6292,69.6851,69.5919,69.6758,32863.0
2016-09-14 12:05:00,74.85,74.9,74.75,74.85,22740.0,69.7037,69.7503,69.6106,69.7037,22740.0
2016-09-14 12:10:00,74.85,74.87,74.73,74.76,21587.0,69.7037,69.7223,69.5919,69.6199,21587.0
2016-09-14 12:15:00,74.77,74.9,74.76,74.86,18411.0,69.6292,69.7503,69.6199,69.713,18411.0
2016-09-14 12:20:00,74.88,74.93,74.85,74.85,9900.0,69.7316,69.7782,69.7037,69.7037,9900.0
2016-09-14 12:25:00,74.84,74.89,74.81,74.81,14168.0,69.6944,69.7409,69.6664,69.6664,14168.0
2016-09-14 12:30:00,74.82,74.87,74.77,74.87,12353.0,69.6758,69.7223,69.6292,69.7223,12353.0
2016-09-14 12:35:00,74.86,74.86,74.71,74.72,34710.0,69.713,69.713,69.5733,69.5826,34710.0
2016-09-14 12:40:00,74.7,74.83,74.67,74.77,76020.0,69.564,69.6851,69.5361,69.6292,76020.0
2016-09-14 12:45:00,74.78,74.87,74.71,74.8,90906.0,69.6385,69.7223,69.5733,69.6571,90906.0
2016-09-14 12:50:00,74.8,74.94,74.79,74.93,127816.0,69.6571,69.7875,69.6478,69.7782,127816.0
2016-09-14 12:55:00,74.94,75.0,74.9,74.97,37507.0,69.7875,69.8434,69.7503,69.8154,37507.0
2016-09-14 13:00:00,74.96,75.07,74.96,75.07,61556.0,69.8061,69.9086,69.8061,69.9086,61556.0
2016-09-14 13:05:00,75.07,75.14,75.04,75.12,27753.0,69.9086,69.9738,69.8806,69.9551,27753.0
2016-09-14 13:10:00,75.11,75.12,75.07,75.11,20121.0,69.9458,69.9551,69.9086,69.9458,20121.0
2016-09-14 13:15:00,75.1,75.31,75.09,75.22,39217.0,69.9365,70.1321,69.9272,70.0483,39217.0
2016-09-14 13:20:00,75.21,75.23,75.05,75.23,31037.0,70.0389,70.0576,69.8899,70.0576,31037.0
2016-09-14 13:25:00,75.25,75.33,75.23,75.24,12402.0,70.0762,70.1507,70.0576,70.0669,12402.0
2016-09-14 13:30:00,75.24,75.31,75.22,75.29,17772.0,70.0669,70.1321,70.0483,70.1134,17772.0
2016-09-14 13:35:00,75.29,75.37,75.21,75.34,23727.0,70.1134,70.1879,70.0389,70.16,23727.0
2016-09-14 13:40:00,75.32,75.32,75.23,75.27,16991.0,70.1414,70.1414,70.0576,70.0948,16991.0
2016-09-14 13:45:00,75.28,75.32,75.24,75.24,20136.0,70.1041,70.1414,70.0669,70.0669,20136.0
2016-09-14 13:50:00,75.24,75.24,75.13,75.21,26671.0,70.0669,70.0669,69.9644,70.0389,26671.0
2016-09-14 13:55:00,75.21,75.23,75.16,75.21,21542.0,70.0389,70.0576,69.9924,70.0389,21542.0
2016-09-14 14:00:00,75.2,75.25,75.17,75.21,40948.0,70.0296,70.0762,70.0017,70.0389,40948.0
2016-09-14 14:05:00,75.21,75.21,75.14,75.15,28314.0,70.0389,70.0389,69.9738,69.9831,28314.0
2016-09-14 14:10:00,75.16,75.17,75.08,75.1,28188.0,69.9924,70.0017,69.9179,69.9365,28188.0
2016-09-14 14:15:00,75.11,75.19,75.09,75.17,27578.0,69.9458,70.0203,69.9272,70.0017,27578.0
2016-09-14 14:20:00,75.16,75.29,75.13,75.28,22415.0,69.9924,70.1134,69.9644,70.1041,22415.0
2016-09-14 14:25:00,75.28,75.28,75.14,75.25,19746.0,70.1041,70.1041,69.9738,70.0762,19746.0
2016-09-14 14:30:00,75.25,75.26,75.17,75.25,19667.0,70.0762,70.0855,70.0017,70.0762,19667.0
2016-09-14 14:35:00,75.25,75.25,75.19,75.21,13948.0,70.0762,70.0762,70.0203,70.0389,13948.0
2016-09-14 14:40:00,75.2,75.35,75.19,75.34,18445.0,70.0296,70.1693,70.0203,70.16,18445.0
2016-09-14 14:45:00,75.33,75.33,75.23,75.3,18020.0,70.1507,70.1507,70.0576,70.1228,18020.0
2016-09-14 14:50:00,75.3,75.34,75.24,75.24,16451.0,70.1228,70.16,70.0669,70.0669,16451.0
2016-09-14 14:55:00,75.25,75.43,75.25,75.38,18588.0,70.0762,70.2438,70.0762,70.1973,18588.0
2016-09-14 15:00:00,75.37,75.39,75.31,75.39,16482.0,70.1879,70.2066,70.1321,70.2066,16482.0
2016-09-14 15:05:00,75.39,75.39,75.3,75.35,17734.0,70.2066,70.2066,70.1228,70.1693,17734.0
2016-09-14 15:10:00,75.35,75.35,75.21,75.27,20224.0,70.1693,70.1693,70.0389,70.0948,20224.0
2016-09-14 15:15:00,75.27,75.27,75.2,75.25,18408.0,70.0948,70.0948,70.0296,70.0762,18408.0
2016-09-14 15:20:00,75.24,75.25,75.04,75.05,58765.0,70.0669,70.0762,69.8806,69.8899,58765.0
2016-09-14 15:25:00,75.06,75.08,74.87,74.9,141961.0,69.8993,69.9179,69.7223,69.7503,141961.0
2016-09-14 15:30:00,74.9,75.11,74.9,75.11,37765.0,69.7503,69.9458,69.7503,69.9458,37765.0
2016-09-14 15:35:00,75.11,75.12,74.96,75.0,122156.0,69.9458,69.9551,69.8061,69.8434,122156.0
2016-09-14 15:40:00,75.0,75.03,74.91,75.0,93067.0,69.8434,69.8713,69.7596,69.8434,93067.0
2016-09-14 15:45:00,74.99,75.17,74.97,75.16,54480.0,69.8341,70.0017,69.8154,69.9924,54480.0
2016-09-14 15:50:00,75.16,75.18,75.0,75.16,71511.0,69.9924,70.011,69.8434,69.9924,71511.0
2016-09-14 15:55:00,75.15,75.17,75.07,75.15,114873.0,69.9831,70.0017,69.9086,69.9831,114873.0
2016-09-15 09:30:00,74.98,75.42,74.9,75.42,20190.0,69.8248,70.2345,69.7503,70.2345,20190.0
2016-09-15 09:35:00,75.35,75.5,74.95,74.98,21029.0,70.1693,70.309,69.7968,69.8248,21029.0
2016-09-15 09:40:00,74.99,75.15,74.9,74.96,17916.0,69.8341,69.9831,69.7503,69.8061,17916.0
2016-09-15 09:45:00,74.97,75.04,74.76,74.92,59831.0,69.8154,69.8806,69.6199,69.7689,59831.0
2016-09-15 09:50:00,74.92,75.09,74.8,74.93,20604.0,69.7689,69.9272,69.6571,69.7782,20604.0
2016-09-15 09:55:00,74.96,75.0,74.81,74.84,14232.0,69.8061,69.8434,69.6664,69.6944,14232.0
2016-09-15 10:00:00,74.82,74.95,74.7,74.95,28459.0,69.6758,69.7968,69.564,69.7968,28459.0
2016-09-15 10:05:00,74.97,75.12,74.96,75.09,8302.0,69.8154,69.9551,69.8061,69.9272,8302.0
2016-09-15 10:10:00,75.07,75.09,75.01,75.04,7374.0,69.9086,69.9272,69.8527,69.8806,7374.0
2016-09-15 10:15:00,75.07,75.13,74.98,74.98,10203.0,69.9086,69.9644,69.8248,69.8248,10203.0
2016-09-15 10:20:00,74.98,74.98,74.84,74.9,17098.0,69.8248,69.8248,69.6944,69.7503,17098.0
2016-09-15 10:25:00,74.92,75.02,74.92,75.0,45156.0,69.7689,69.862,69.7689,69.8434,45156.0
2016-09-15 10:30:00,75.0,75.06,74.95,75.02,104675.0,69.8434,69.8993,69.7968,69.862,104675.0
2016-09-15 10:35:00,75.02,75.12,75.0,75.12,10922.0,69.862,69.9551,69.8434,69.9551,10922.0
2016-09-15 10:40:00,75.13,75.13,74.96,75.06,16082.0,69.9644,69.9644,69.8061,69.8993,16082.0
2016-09-15 10:45:00,75.07,75.14,75.06,75.09,7770.0,69.9086,69.9738,69.8993,69.9272,7770.0
2016-09-15 10:50:00,75.1,75.26,75.1,75.25,14522.0,69.9365,70.0855,69.9365,70.0762,14522.0
2016-09-15 10:55:00,75.23,75.36,75.23,75.32,9679.0,70.0576,70.1786,70.0576,70.1414,9679.0
2016-09-15 11:00:00,75.35,75.4,75.3,75.36,11963.0,70.1693,70.2159,70.1228,70.1786,11963.0
2016-09-15 11:05:00,75.37,75.47,75.35,75.43,9367.0,70.1879,70.2811,70.1693,70.2438,9367.0
2016-09-15 11:10:00,75.42,75.47,75.34,75.39,7400.0,70.2345,70.2811,70.16,70.2066,7400.0
2016-09-15 11:15:00,75.38,75.55,75.38,75.49,7688.0,70.1973,70.3556,70.1973,70.2997,7688.0
2016-09-15 11:20:00,75.47,75.47,75.4,75.4,10810.0,70.2811,70.2811,70.2159,70.2159,10810.0
2016-09-15 11:25:00,75.42,75.53,75.38,75.51,7883.0,70.2345,70.3369,70.1973,70.3183,7883.0
2016-09-15 11:30:00,75.55,75.63,75.55,75.62,8018.0,70.3556,70.4301,70.3556,70.4207,8018.0
2016-09-15 11:35:00,75.62,75.65,75.5,75.5,5720.0,70.4207,70.4487,70.309,70.309,5720.0
2016-09-15 11:40:00,75.48,75.51,75.43,75.44,10651.0,70.2904,70.3183,70.2438,70.2531,10651.0
2016-09-15 11:45:00,75.44,75.45,75.36,75.36,6678.0,70.2531,70.2624,70.1786,70.1786,6678.0
2016-09-15 11:50:00,75.37,75.5,75.36,75.49,9749.0,70.1879,70.309,70.1786,70.2997,9749.0
2016-09-15 11:55:00,75.47,75.49,75.33,75.33,8849.0,70.2811,70.2997,70.1507,70.1507,8849.0
2016-09-15 12:00:00,75.31,75.49,75.31,75.49,25293.0,70.1321,70.2997,70.1321,70.2997,25293.0
2016-09-15 12:05:00,75.5,75.59,75.49,75.54,9698.0,70.309,70.3928,70.2997,70.3463,9698.0
2016-09-15 12:10:00,75.52,75.56,75.47,75.55,5475.0,70.3276,70.3649,70.2811,70.3556,5475.0
2016-09-15 12:15:00,75.57,75.59,75.5,75.53,7965.0,70.3742,70.3928,70.309,70.3369,7965.0
2016-09-15 12:20:00,75.51,75.7,75.5,75.68,20973.0,70.3183,70.4952,70.309,70.4766,20973.0
2016-09-15 12:25:00,75.69,75.69,75.46,75.47,8251.0,70.4859,70.4859,70.2718,70.2811,8251.0
2016-09-15 12:30:00,75.49,75.55,75.45,75.46,17832.0,70.2997,70.3556,70.2624,70.2718,17832.0
2016-09-15 12:35:00,75.47,75.47,75.29,75.35,7449.0,70.2811,70.2811,70.1134,70.1693,7449.0
2016-09-15 12:40:00,75.34,75.35,75.22,75.23,19854.0,70.16,70.1693,70.0483,70.0576,19854.0
2016-09-15 12:45:00,75.23,75.28,75.22,75.24,8666.0,70.0576,70.1041,70.0483,70.0669,8666.0
2016-09-15 12:50:00,75.24,75.29,75.23,75.28,7054.0,70.0669,70.1134,70.0576,70.1041,7054.0
2016-09-15 12:55:00,75.27,75.3,75.23,75.24,11399.0,70.0948,70.1228,70.0576,70.0669,11399.0
2016-09-15 13:00:00,75.25,75.33,75.25,75.32,30950.0,70.0762,70.1507,70.0762,70.1414,30950.0
2016-09-15 13:05:00,75.32,75.43,75.26,75.41,45004.0,70.1414,70.2438,70.0855,70.2252,45004.0
2016-09-15 13:10:00,75.42,75.52,75.42,75.51,19722.0,70.2345,70.3276,70.2345,70.3183,19722.0
2016-09-15 13:15:00,75.51,75.52,75.43,75.48,16665.0,70.3183,70.3276,70.2438,70.2904,16665.0
2016-09-15 13:20:00,75.48,75.54,75.45,75.51,15915.0,70.2904,70.3463,70.2624,70.3183,15915.0
2016-09-15 13:25:00,75.51,75.52,75.41,75.46,15838.0,70.3183,70.3276,70.2252,70.2718,15838.0
2016-09-15 13:30:00,75.47,75.64,75.45,75.62,24209.0,70.2811,70.4394,70.2624,70.4207,24209.0
2016-09-15 13:35:00,75.62,75.62,75.55,75.58,14778.0,70.4207,70.4207,70.3556,70.3835,14778.0
2016-09-15 13:40:00,75.57,75.7,75.54,75.62,60541.0,70.3742,70.4952,70.3463,70.4207,60541.0
2016-09-15 13:45:00,75.63,75.88,75.63,75.81,35431.0,70.4301,70.6629,70.4301,70.5977,35431.0
2016-09-15 13:50:00,75.82,75.82,75.69,75.75,14886.0,70.607,70.607,70.4859,70.5418,14886.0
2016-09-15 13:55:00,75.76,75.79,75.73,75.78,21031.0,70.5511,70.5791,70.5232,70.5697,21031.0
2016-09-15 14:00:00,75.78,75.84,75.74,75.75,18674.0,70.5697,70.6256,70.5325,70.5418,18674.0
2016-09-15 14:05:00,75.75,75.77,75.71,75.74,14329.0,70.5418,70.5604,70.5046,70.5325,14329.0
2016-09-15 14:10:00,75.75,75.79,75.6,75.61,31009.0,70.5418,70.5791,70.4021,70.4114,31009.0
2016-09-15 14:15:00,75.6,75.78,75.6,75.75,25843.0,70.4021,70.5697,70.4021,70.5418,25843.0
2016-09-15 14:20:00,75.75,75.77,75.69,75.7,16012.0,70.5418,70.5604,70.4859,70.4952,16012.0
2016-09-15 14:25:00,75.71,75.71,75.56,75.58,22773.0,70.5046,70.5046,70.3649,70.3835,22773.0
2016-09-15 14:30:00,75.59,75.63,75.57,75.63,18606.0,70.3928,70.4301,70.3742,70.4301,18606.0
2016-09-15 14:35:00,75.63,75.64,75.53,75.53,21478.0,70.4301,70.4394,70.3369,70.3369,21478.0
2016-09-15 14:40:00,75.52,75.56,75.49,75.5,11920.0,70.3276,70.3649,70.2997,70.309,11920.0
2016-09-15 14:45:00,75.5,75.5,75.42,75.44,10212.0,70.309,70.309,70.2345,70.2531,10212.0
2016-09-15 14:50:00,75.45,75.54,75.45,75.5,15092.0,70.2624,70.3463,70.2624,70.309,15092.0
2016-09-15 14:55:00,75.51,75.57,75.51,75.54,10287.0,70.3183,70.3742,70.3183,70.3463,10287.0
2016-09-15 15:00:00,75.55,75.61,75.55,75.56,17390.0,70.3556,70.4114,70.3556,70.3649,17390.0
2016-09-15 15:05:00,75.57,75.61,75.56,75.56,18172.0,70.3742,70.4114,70.3649,70.3649,18172.0
2016-09-15 15:10:00,75.57,75.58,75.51,75.55,16986.0,70.3742,70.3835,70.3183,70.3556,16986.0
2016-09-15 15:15:00,75.54,75.55,75.4,75.41,16007.0,70.3463,70.3556,70.2159,70.2252,16007.0
2016-09-15 15:20:00,75.42,75.47,75.41,75.42,24609.0,70.2345,70.2811,70.2252,70.2345,24609.0
2016-09-15 15:25:00,75.43,75.47,75.41,75.46,24099.0,70.2438,70.2811,70.2252,70.2718,24099.0
2016-09-15 15:30:00,75.45,75.48,75.4,75.41,34514.0,70.2624,70.2904,70.2159,70.2252,34514.0
2016-09-15 15:35:00,75.42,75.54,75.41,75.53,34990.0,70.2345,70.3463,70.2252,70.3369,34990.0
2016-09-15 15:40:00,75.53,75.6,75.52,75.55,34103.0,70.3369,70.4021,70.3276,70.3556,34103.0
2016-09-15 15:45:00,75.56,75.59,75.49,75.51,35064.0,70.3649,70.3928,70.2997,70.3183,35064.0
2016-09-15 15:50:00,75.51,75.51,75.41,75.42,44594.0,70.3183,70.3183,70.2252,70.2345,44594.0
2016-09-15 15:55:00,75.42,75.46,75.39,75.4,103174.0,70.2345,70.2718,70.2066,70.2159,103174.0
2016-09-16 09:30:00,75.25,75.25,74.89,75.06,214237.0,70.0762,70.0762,69.7409,69.8993,214237.0
2016-09-16 09:35:00,75.14,75.21,74.87,75.07,28482.0,69.9738,70.0389,69.7223,69.9086,28482.0
2016-09-16 09:40:00,75.15,75.32,74.95,75.3,26150.0,69.9831,70.1414,69.7968,70.1228,26150.0
2016-09-16 09:45:00,75.29,75.59,75.29,75.58,25156.0,70.1134,70.3928,70.1134,70.3835,25156.0
2016-09-16 09:50:00,75.59,75.75,75.57,75.63,63571.0,70.3928,70.5418,70.3742,70.4301,63571.0
2016-09-16 09:55:00,75.59,75.62,75.46,75.6,21590.0,70.3928,70.4207,70.2718,70.4021,21590.0
2016-09-16 10:00:00,75.59,75.59,75.4,75.47,26290.0,70.3928,70.3928,70.2159,70.2811,26290.0
2016-09-16 10:05:00,75.46,75.48,74.95,74.96,39602.0,70.2718,70.2904,69.7968,69.8061,39602.0
2016-09-16 10:10:00,74.97,75.25,74.96,75.2,38672.0,69.8154,70.0762,69.8061,70.0296,38672.0
2016-09-16 10:15:00,75.19,75.22,75.04,75.06,17557.0,70.0203,70.0483,69.8806,69.8993,17557.0
2016-09-16 10:20:00,75.07,75.22,75.07,75.16,13872.0,69.9086,70.0483,69.9086,69.9924,13872.0
2016-09-16 10:25:00,75.15,75.18,74.97,75.02,228669.0,69.9831,70.011,69.8154,69.862,228669.0
2016-09-16 10:30:00,75.0,75.26,75.0,75.23,28327.0,69.8434,70.0855,69.8434,70.0576,28327.0
2016-09-16 10:35:00,75.24,75.38,75.24,75.33,51206.0,70.0669,70.1973,70.0669,70.1507,51206.0
2016-09-16 10:40:00,75.34,75.44,75.32,75.37,57845.0,70.16,70.2531,70.1414,70.1879,57845.0
2016-09-16 10:45:00,75.37,75.39,75.33,75.37,33190.0,70.1879,70.2066,70.1507,70.1879,33190.0
2016-09-16 10:50:00,75.36,75.38,75.31,75.36,22919.0,70.1786,70.1973,70.1321,70.1786,22919.0
2016-09-16 10:55:00,75.36,75.38,75.2,75.21,28663.0,70.1786,70.1973,70.0296,70.0389,28663.0
2016-09-16 11:00:00,75.19,75.23,75.04,75.1,20487.0,70.0203,70.0576,69.8806,69.9365,20487.0
2016-09-16 11:05:00,75.09,75.16,75.02,75.05,21464.0,69.9272,69.9924,69.862,69.8899,21464.0
2016-09-16 11:10:00,75.04,75.2,75.02,75.2,12807.0,69.8806,70.0296,69.862,70.0296,12807.0
2016-09-16 11:15:00,75.19,75.23,75.04,75.09,21264.0,70.0203,70.0576,69.8806,69.9272,21264.0
2016-09-16 11:20:00,75.09,75.21,75.08,75.17,9941.0,69.9272,70.0389,69.9179,70.0017,9941.0
2016-09-16 11:25:00,75.16,75.16,75.08,75.11,10220.0,69.9924,69.9924,69.9179,69.9458,10220.0
2016-09-16 11:30:00,75.11,75.16,75.09,75.15,12311.0,69.9458,69.9924,69.9272,69.9831,12311.0
2016-09-16 11:35:00,75.15,75.28,75.14,75.22,12356.0,69.9831,70.1041,69.9738,70.0483,12356.0
2016-09-16 11:40:00,75.22,75.31,75.17,75.3,15705.0,70.0483,70.1321,70.0017,70.1228,15705.0
2016-09-16 11:45:00,75.29,75.33,75.26,75.28,52060.0,70.1134,70.1507,70.0855,70.1041,52060.0
2016-09-16 11:50:00,75.28,75.29,75.2,75.26,13448.0,70.1041,70.1134,70.0296,70.0855,13448.0
2016-09-16 11:55:00,75.26,75.26,75.2,75.2,8313.0,70.0855,70.0855,70.0296,70.0296,8313.0
2016-09-16 12:00:00,75.21,75.28,75.19,75.26,12793.0,70.0389,70.1041,70.0203,70.0855,12793.0
2016-09-16 12:05:00,75.28,75.29,75.23,75.25,16473.0,70.1041,70.1134,70.0576,70.0762,16473.0
2016-09-16 12:10:00,75.25,75.26,75.2,75.2,7743.0,70.0762,70.0855,70.0296,70.0296,7743.0
2016-09-16 12:15:00,75.2,75.24,75.2,75.23,8314.0,70.0296,70.0669,70.0296,70.0576,8314.0
2016-09-16 12:20:00,75.24,75.29,75.24,75.26,8217.0,70.0669,70.1134,70.0669,70.0855,8217.0
2016-09-16 12:25:00,75.27,75.29,75.21,75.25,18295.0,70.0948,70.1134,70.0389,70.0762,18295.0
2016-09-16 12:30:00,75.25,75.31,75.25,75.3,21123.0,70.0762,70.1321,70.0762,70.1228,21123.0
2016-09-16 12:35:00,75.3,75.33,75.26,75.28,13607.0,70.1228,70.1507,70.0855,70.1041,13607.0
2016-09-16 12:40:00,75.28,75.3,75.22,75.28,10869.0,70.1041,70.1228,70.0483,70.1041,10869.0
2016-09-16 12:45:00,75.28,75.35,75.25,75.3,14073.0,70.1041,70.1693,70.0762,70.1228,14073.0
2016-09-16 12:50:00,75.29,75.43,75.25,75.41,12509.0,70.1134,70.2438,70.0762,70.2252,12509.0
2016-09-16 12:55:00,75.42,75.43,75.32,75.32,7519.0,70.2345,70.2438,70.1414,70.1414,7519.0
2016-09-16 13:00:00,75.29,75.43,75.29,75.43,13211.0,70.1134,70.2438,70.1134,70.2438,13211.0
2016-09-16 13:05:00,75.42,75.44,75.37,75.42,10350.0,70.2345,70.2531,70.1879,70.2345,10350.0
2016-09-16 13:10:00,75.42,75.44,75.36,75.36,7523.0,70.2345,70.2531,70.1786,70.1786,7523.0
2016-09-16 13:15:00,75.34,75.37,75.32,75.34,8207.0,70.16,70.1879,70.1414,70.16,8207.0
2016-09-16 13:20:00,75.34,75.4,75.32,75.4,5550.0,70.16,70.2159,70.1414,70.2159,5550.0
2016-09-16 13:25:00,75.39,75.39,75.31,75.34,8240.0,70.2066,70.2066,70.1321,70.16,8240.0
2016-09-16 13:30:00,75.32,75.36,75.29,75.29,10935.0,70.1414,70.1786,70.1134,70.1134,10935.0
2016-09-16 13:35:00,75.3,75.33,75.27,75.3,7762.0,70.1228,70.1507,70.0948,70.1228,7762.0
2016-09-16 13:40:00,75.3,75.3,75.18,75.18,13148.0,70.1228,70.1228,70.011,70.011,13148.0
2016-09-16 13:45:00,75.17,75.17,75.06,75.08,9405.0,70.0017,70.0017,69.8993,69.9179,9405.0
2016-09-16 13:50:00,75.1,75.14,75.08,75.13,6831.0,69.9365,69.9738,69.9179,69.9644,6831.0
2016-09-16 13:55:00,75.13,75.19,75.12,75.17,8675.0,69.9644,70.0203,69.9551,70.0017,8675.0
2016-09-16 14:00:00,75.16,75.17,75.11,75.15,14961.0,69.9924,70.0017,69.9458,69.9831,14961.0
2016-09-16 14:05:00,75.16,75.3,75.16,75.29,13718.0,69.9924,70.1228,69.9924,70.1134,13718.0
2016-09-16 14:10:00,75.3,75.32,75.27,75.29,19907.0,70.1228,70.1414,70.0948,70.1134,19907.0
2016-09-16 14:15:00,75.3,75.3,75.21,75.22,20188.0,70.1228,70.1228,70.0389,70.0483,20188.0
2016-09-16 14:20:00,75.23,75.25,75.18,75.18,9620.0,70.0576,70.0762,70.011,70.011,9620.0
2016-09-16 14:25:00,75.17,75.25,75.17,75.24,10619.0,70.0017,70.0762,70.0017,70.0669,10619.0
2016-09-16 14:30:00,75.25,75.31,75.22,75.23,12300.0,70.0762,70.1321,70.0483,70.0576,12300.0
2016-09-16 14:35:00,75.24,75.26,75.23,75.26,9523.0,70.0669,70.0855,70.0576,70.0855,9523.0
2016-09-16 14:40:00,75.25,75.34,75.25,75.32,11509.0,70.0762,70.16,70.0762,70.1414,11509.0
2016-09-16 14:45:00,75.31,75.33,75.25,75.25,9709.0,70.1321,70.1507,70.0762,70.0762,9709.0
2016-09-16 14:50:00,75.24,75.33,75.23,75.32,11732.0,70.0669,70.1507,70.0576,70.1414,11732.0
2016-09-16 14:55:00,75.31,75.31,75.24,75.24,14279.0,70.1321,70.1321,70.0669,70.0669,14279.0
2016-09-16 15:00:00,75.25,75.31,75.25,75.27,14376.0,70.0762,70.1321,70.0762,70.0948,14376.0
2016-09-16 15:05:00,75.27,75.32,75.25,75.3,14182.0,70.0948,70.1414,70.0762,70.1228,14182.0
2016-09-16 15:10:00,75.29,75.32,75.23,75.3,12989.0,70.1134,70.1414,70.0576,70.1228,12989.0
2016-09-16 15:15:00,75.3,75.32,75.28,75.3,15791.0,70.1228,70.1414,70.1041,70.1228,15791.0
2016-09-16 15:20:00,75.3,75.39,75.29,75.34,27859.0,70.1228,70.2066,70.1134,70.16,27859.0
2016-09-16 15:25:00,75.34,75.36,75.27,75.3,40832.0,70.16,70.1786,70.0948,70.1228,40832.0
2016-09-16 15:30:00,75.3,75.4,75.28,75.38,60940.0,70.1228,70.2159,70.1041,70.1973,60940.0
2016-09-16 15:35:00,75.39,75.42,75.37,75.39,45904.0,70.2066,70.2345,70.1879,70.2066,45904.0
2016-09-16 15:40:00,75.39,75.41,75.3,75.31,74272.0,70.2066,70.2252,70.1228,70.1321,74272.0
2016-09-16 15:45:00,75.3,75.37,75.26,75.3,163940.0,70.1228,70.1879,70.0855,70.1228,163940.0
2016-09-16 15:50:00,75.29,76.0,75.29,75.38,332759.0,70.1134,70.7746,70.1134,70.1973,332759.0
2016-09-16 15:55:00,75.38,75.44,75.21,75.28,349636.0,70.1973,70.2531,70.0389,70.1041,349636.0
2016-09-19 09:30:00,75.42,75.95,75.41,75.8,31342.0,70.2345,70.7281,70.2252,70.5884,31342.0
2016-09-19 09:35:00,75.95,75.95,75.71,75.71,19232.0,70.7281,70.7281,70.5046,70.5046,19232.0
2016-09-19 09:40:00,75.71,75.83,75.53,75.83,15268.0,70.5046,70.6163,70.3369,70.6163,15268.0
2016-09-19 09:45:00,75.85,76.19,75.85,76.16,17354.0,70.6349,70.9516,70.6349,70.9236,17354.0
2016-09-19 09:50:00,76.15,76.4,76.09,76.33,19294.0,70.9143,71.1471,70.8584,71.0819,19294.0
2016-09-19 09:55:00,76.32,76.44,76.32,76.44,15223.0,71.0726,71.1844,71.0726,71.1844,15223.0
2016-09-19 10:00:00,76.46,76.61,76.4,76.51,44246.0,71.203,71.3427,71.1471,71.2496,44246.0
2016-09-19 10:05:00,76.5,76.6,76.46,76.55,32357.0,71.2402,71.3334,71.203,71.2868,32357.0
2016-09-19 10:10:00,76.55,76.55,76.45,76.51,29465.0,71.2868,71.2868,71.1937,71.2496,29465.0
2016-09-19 10:15:00,76.5,76.7,76.47,76.7,26570.0,71.2402,71.4265,71.2123,71.4265,26570.0
2016-09-19 10:20:00,76.7,76.7,76.55,76.56,10887.0,71.4265,71.4265,71.2868,71.2961,10887.0
2016-09-19 10:25:00,76.57,76.64,76.47,76.58,29206.0,71.3054,71.3706,71.2123,71.3147,29206.0
2016-09-19 10:30:00,76.6,76.6,76.36,76.42,11684.0,71.3334,71.3334,71.1099,71.1657,11684.0
2016-09-19 10:35:00,76.41,76.48,76.29,76.41,17800.0,71.1564,71.2216,71.0447,71.1564,17800.0
2016-09-19 10:40:00,76.41,76.46,76.32,76.4,17768.0,71.1564,71.203,71.0726,71.1471,17768.0
2016-09-19 10:45:00,76.39,76.39,76.2,76.2,31201.0,71.1378,71.1378,70.9609,70.9609,31201.0
2016-09-19 10:50:00,76.19,76.24,76.18,76.24,18526.0,70.9516,70.9981,70.9422,70.9981,18526.0
2016-09-19 10:55:00,76.23,76.32,76.22,76.32,15478.0,70.9888,71.0726,70.9795,71.0726,15478.0
2016-09-19 11:00:00,76.3,76.4,76.28,76.33,16296.0,71.054,71.1471,71.0354,71.0819,16296.0
2016-09-19 11:05:00,76.35,76.47,76.32,76.45,14736.0,71.1006,71.2123,71.0726,71.1937,14736.0
2016-09-19 11:10:00,76.46,76.47,76.32,76.34,23356.0,71.203,71.2123,71.0726,71.0912,23356.0
2016-09-19 11:15:00,76.34,76.46,76.27,76.45,16304.0,71.0912,71.203,71.0261,71.1937,16304.0
2016-09-19 11:20:00,76.44,76.45,76.24,76.32,12769.0,71.1844,71.1937,70.9981,71.0726,12769.0
2016-09-19 11:25:00,76.31,76.37,76.29,76.36,20575.0,71.0633,71.1192,71.0447,71.1099,20575.0
2016-09-19 11:30:00,76.37,76.4,76.31,76.38,14905.0,71.1192,71.1471,71.0633,71.1285,14905.0
2016-09-19 11:35:00,76.39,76.46,76.3,76.3,9501.0,71.1378,71.203,71.054,71.054,9501.0
2016-09-19 11:40:00,76.29,76.3,76.23,76.24,8681.0,71.0447,71.054,70.9888,70.9981,8681.0
2016-09-19 11:45:00,76.23,76.27,76.15,76.19,10689.0,70.9888,71.0261,70.9143,70.9516,10689.0
2016-09-19 11:50:00,76.18,76.26,76.18,76.2,5348.0,70.9422,71.0167,70.9422,70.9609,5348.0
2016-09-19 11:55:00,76.2,76.24,76.15,76.18,9105.0,70.9609,70.9981,70.9143,70.9422,9105.0
2016-09-19 12:00:00,76.19,76.34,76.19,76.34,10500.0,70.9516,71.0912,70.9516,71.0912,10500.0
2016-09-19 12:05:00,76.34,76.34,76.17,76.17,9002.0,71.0912,71.0912,70.9329,70.9329,9002.0
2016-09-19 12:10:00,76.16,76.19,76.0,76.0,21846.0,70.9236,70.9516,70.7746,70.7746,21846.0
2016-09-19 12:15:00,76.0,76.0,75.86,75.92,13746.0,70.7746,70.7746,70.6442,70.7001,13746.0
2016-09-19 12:20:00,75.92,75.94,75.91,75.94,7004.0,70.7001,70.7187,70.6908,70.7187,7004.0
2016-09-19 12:25:00,75.98,76.01,75.97,76.01,5480.0,70.756,70.7839,70.7467,70.7839,5480.0
2016-09-19 12:30:00,75.99,76.04,75.98,76.03,6796.0,70.7653,70.8119,70.756,70.8026,6796.0
2016-09-19 12:35:00,76.02,76.06,76.01,76.02,7785.0,70.7932,70.8305,70.7839,70.7932,7785.0
2016-09-19 12:40:00,76.01,76.09,75.95,76.08,9549.0,70.7839,70.8584,70.7281,70.8491,9549.0
2016-09-19 12:45:00,76.07,76.13,76.04,76.11,7439.0,70.8398,70.8957,70.8119,70.8771,7439.0
2016-09-19 12:50:00,76.11,76.11,76.03,76.09,7238.0,70.8771,70.8771,70.8026,70.8584,7238.0
2016-09-19 12:55:00,76.09,76.09,75.91,75.93,9388.0,70.8584,70.8584,70.6908,70.7094,9388.0
2016-09-19 13:00:00,75.9,75.93,75.84,75.84,12177.0,70.6815,70.7094,70.6256,70.6256,12177.0
2016-09-19 13:05:00,75.84,75.92,75.83,75.92,8512.0,70.6256,70.7001,70.6163,70.7001,8512.0
2016-09-19 13:10:00,75.91,75.92,75.86,75.91,11176.0,70.6908,70.7001,70.6442,70.6908,11176.0
2016-09-19 13:15:00,75.91,75.94,75.86,75.87,12488.0,70.6908,70.7187,70.6442,70.6536,12488.0
2016-09-19 13:20:00,75.85,75.88,75.81,75.88,4769.0,70.6349,70.6629,70.5977,70.6629,4769.0
2016-09-19 13:25:00,75.87,75.93,75.82,75.82,8177.0,70.6536,70.7094,70.607,70.607,8177.0
2016-09-19 13:30:00,75.81,75.84,75.66,75.66,13539.0,70.5977,70.6256,70.458,70.458,13539.0
2016-09-19 13:35:00,75.63,75.71,75.6,75.69,12048.0,70.4301,70.5046,70.4021,70.4859,12048.0
2016-09-19 13:40:00,75.68,75.76,75.68,75.7,6869.0,70.4766,70.5511,70.4766,70.4952,6869.0
2016-09-19 13:45:00,75.7,75.8,75.68,75.8,11204.0,70.4952,70.5884,70.4766,70.5884,11204.0
2016-09-19 13:50:00,75.78,75.96,75.77,75.96,18690.0,70.5697,70.7374,70.5604,70.7374,18690.0
2016-09-19 13:55:00,75.97,76.08,75.94,76.08,10506.0,70.7467,70.8491,70.7187,70.8491,10506.0
2016-09-19 14:00:00,76.08,76.16,76.07,76.15,13411.0,70.8491,70.9236,70.8398,70.9143,13411.0
2016-09-19 14:05:00,76.14,76.16,76.1,76.13,10944.0,70.905,70.9236,70.8677,70.8957,10944.0
2016-09-19 14:10:00,76.13,76.15,76.09,76.12,8317.0,70.8957,70.9143,70.8584,70.8864,8317.0
2016-09-19 14:15:00,76.12,76.14,76.05,76.05,9500.0,70.8864,70.905,70.8212,70.8212,9500.0
2016-09-19 14:20:00,76.06,76.08,76.01,76.06,7047.0,70.8305,70.8491,70.7839,70.8305,7047.0
2016-09-19 14:25:00,76.06,76.06,76.0,76.02,8452.0,70.8305,70.8305,70.7746,70.7932,8452.0
2016-09-19 14:30:00,76.04,76.08,76.02,76.04,10132.0,70.8119,70.8491,70.7932,70.8119,10132.0
2016-09-19 14:35:00,76.04,76.05,75.95,75.95,11110.0,70.8119,70.8212,70.7281,70.7281,11110.0
2016-09-19 14:40:00,75.95,75.98,75.91,75.93,7331.0,70.7281,70.756,70.6908,70.7094,7331.0
2016-09-19 14:45:00,75.94,76.02,75.94,75.98,8573.0,70.7187,70.7932,70.7187,70.756,8573.0
2016-09-19 14:50:00,75.98,76.03,75.98,75.98,10827.0,70.756,70.8026,70.756,70.756,10827.0
2016-09-19 14:55:00,75.97,76.06,75.95,76.04,9326.0,70.7467,70.8305,70.7281,70.8119,9326.0
2016-09-19 15:00:00,76.03,76.09,76.02,76.07,11250.0,70.8026,70.8584,70.7932,70.8398,11250.0
2016-09-19 15:05:00,76.06,76.1,76.01,76.02,12934.0,70.8305,70.8677,70.7839,70.7932,12934.0
2016-09-19 15:10:00,76.02,76.02,75.98,75.99,14773.0,70.7932,70.7932,70.756,70.7653,14773.0
2016-09-19 15:15:00,75.99,75.99,75.87,75.92,13521.0,70.7653,70.7653,70.6536,70.7001,13521.0
2016-09-19 15:20:00,75.93,75.93,75.83,75.84,10346.0,70.7094,70.7094,70.6163,70.6256,10346.0
2016-09-19 15:25:00,75.87,75.97,75.82,75.82,13544.0,70.6536,70.7467,70.607,70.607,13544.0
2016-09-19 15:30:00,75.81,75.85,75.7,75.78,13193.0,70.5977,70.6349,70.4952,70.5697,13193.0
2016-09-19 15:35:00,75.79,75.83,75.71,75.8,18711.0,70.5791,70.6163,70.5046,70.5884,18711.0
2016-09-19 15:40:00,75.8,75.84,75.76,75.81,24571.0,70.5884,70.6256,70.5511,70.5977,24571.0
2016-09-19 15:45:00,75.81,76.0,75.81,75.87,40891.0,70.5977,70.7746,70.5977,70.6536,40891.0
2016-09-19 15:50:00,75.87,75.91,75.82,75.91,28925.0,70.6536,70.6908,70.607,70.6908,28925.0
2016-09-19 15:55:00,75.93,75.93,75.8,75.85,55152.0,70.7094,70.7094,70.5884,70.6349,55152.0
2016-09-20 09:30:00,75.98,76.13,75.01,75.01,63220.0,70.756,70.8957,69.8527,69.8527,63220.0
2016-09-20 09:35:00,74.95,75.17,74.89,75.08,35344.0,69.7968,70.0017,69.7409,69.9179,35344.0
2016-09-20 09:40:00,75.19,75.5,75.16,75.38,14836.0,70.0203,70.309,69.9924,70.1973,14836.0
2016-09-20 09:45:00,75.43,75.54,75.24,75.44,16360.0,70.2438,70.3463,70.0669,70.2531,16360.0
2016-09-20 09:50:00,75.43,75.56,75.43,75.55,13287.0,70.2438,70.3649,70.2438,70.3556,13287.0
2016-09-20 09:55:00,75.57,75.57,75.45,75.51,16657.0,70.3742,70.3742,70.2624,70.3183,16657.0
2016-09-20 10:00:00,75.52,75.66,75.49,75.5,14716.0,70.3276,70.458,70.2997,70.309,14716.0
2016-09-20 10:05:00,75.51,75.54,75.34,75.34,7869.0,70.3183,70.3463,70.16,70.16,7869.0
2016-09-20 10:10:00,75.35,75.38,75.09,75.13,12419.0,70.1693,70.1973,69.9272,69.9644,12419.0
2016-09-20 10:15:00,75.16,75.33,75.15,75.31,9546.0,69.9924,70.1507,69.9831,70.1321,9546.0
2016-09-20 10:20:00,75.29,75.31,75.17,75.17,11849.0,70.1134,70.1321,70.0017,70.0017,11849.0
2016-09-20 10:25:00,75.17,75.22,75.07,75.12,14487.0,70.0017,70.0483,69.9086,69.9551,14487.0
2016-09-20 10:30:00,75.13,75.2,75.1,75.1,10252.0,69.9644,70.0296,69.9365,69.9365,10252.0
2016-09-20 10:35:00,75.08,75.08,74.94,74.94,17940.0,69.9179,69.9179,69.7875,69.7875,17940.0
2016-09-20 10:40:00,74.95,75.05,74.95,75.02,8773.0,69.7968,69.8899,69.7968,69.862,8773.0
2016-09-20 10:45:00,75.01,75.09,75.01,75.04,12338.0,69.8527,69.9272,69.8527,69.8806,12338.0
2016-09-20 10:50:00,75.06,75.09,75.0,75.0,11660.0,69.8993,69.9272,69.8434,69.8434,11660.0
2016-09-20 10:55:00,75.0,75.04,74.99,74.99,20597.0,69.8434,69.8806,69.8341,69.8341,20597.0
2016-09-20 11:00:00,75.0,75.15,75.0,75.15,14762.0,69.8434,69.9831,69.8434,69.9831,14762.0
2016-09-20 11:05:00,75.14,75.34,75.14,75.34,11289.0,69.9738,70.16,69.9738,70.16,11289.0
2016-09-20 11:10:00,75.34,75.35,75.29,75.33,9071.0,70.16,70.1693,70.1134,70.1507,9071.0
2016-09-20 11:15:00,75.32,75.38,75.23,75.26,13808.0,70.1414,70.1973,70.0576,70.0855,13808.0
2016-09-20 11:20:00,75.27,75.3,75.08,75.08,9390.0,70.0948,70.1228,69.9179,69.9179,9390.0
2016-09-20 11:25:00,75.07,75.1,75.01,75.04,23267.0,69.9086,69.9365,69.8527,69.8806,23267.0
2016-09-20 11:30:00,75.05,75.16,75.04,75.14,22021.0,69.8899,69.9924,69.8806,69.9738,22021.0
2016-09-20 11:35:00,75.14,75.14,75.04,75.04,9502.0,69.9738,69.9738,69.8806,69.8806,9502.0
2016-09-20 11:40:00,75.05,75.15,75.0,75.15,15255.0,69.8899,69.9831,69.8434,69.9831,15255.0
2016-09-20 11:45:00,75.15,75.21,75.12,75.21,14075.0,69.9831,70.0389,69.9551,70.0389,14075.0
2016-09-20 11:50:00,75.2,75.28,75.2,75.22,14408.0,70.0296,70.1041,70.0296,70.0483,14408.0
2016-09-20 11:55:00,75.21,75.22,75.05,75.07,18728.0,70.0389,70.0483,69.8899,69.9086,18728.0
2016-09-20 12:00:00,75.07,75.15,75.06,75.14,11795.0,69.9086,69.9831,69.8993,69.9738,11795.0
2016-09-20 12:05:00,75.14,75.16,75.1,75.15,13584.0,69.9738,69.9924,69.9365,69.9831,13584.0
2016-09-20 12:10:00,75.15,75.15,75.08,75.09,23239.0,69.9831,69.9831,69.9179,69.9272,23239.0
2016-09-20 12:15:00,75.08,75.13,75.08,75.09,6547.0,69.9179,69.9644,69.9179,69.9272,6547.0
2016-09-20 12:20:00,75.1,75.16,75.1,75.13,7891.0,69.9365,69.9924,69.9365,69.9644,7891.0
2016-09-20 12:25:00,75.13,75.17,75.13,75.13,8315.0,69.9644,70.0017,69.9644,69.9644,8315.0
2016-09-20 12:30:00,75.13,75.15,75.11,75.12,10631.0,69.9644,69.9831,69.9458,69.9551,10631.0
2016-09-20 12:35:00,75.13,75.16,75.06,75.16,10029.0,69.9644,69.9924,69.8993,69.9924,10029.0
2016-09-20 12:40:00,75.17,75.17,75.1,75.13,8323.0,70.0017,70.0017,69.9365,69.9644,8323.0
2016-09-20 12:45:00,75.11,75.11,74.97,74.97,14920.0,69.9458,69.9458,69.8154,69.8154,14920.0
2016-09-20 12:50:00,74.97,74.97,74.85,74.86,82964.0,69.8154,69.8154,69.7037,69.713,82964.0
2016-09-20 12:55:00,74.87,74.88,74.73,74.75,12627.0,69.7223,69.7316,69.5919,69.6106,12627.0
2016-09-20 13:00:00,74.75,74.79,74.68,74.74,7233.0,69.6106,69.6478,69.5454,69.6013,7233.0
2016-09-20 13:05:00,74.75,74.83,74.75,74.83,7425.0,69.6106,69.6851,69.6106,69.6851,7425.0
2016-09-20 13:10:00,74.83,74.92,74.82,74.91,9838.0,69.6851,69.7689,69.6758,69.7596,9838.0
2016-09-20 13:15:00,74.92,74.96,74.9,74.96,6575.0,69.7689,69.8061,69.7503,69.8061,6575.0
2016-09-20 13:20:00,74.94,74.94,74.9,74.94,13689.0,69.7875,69.7875,69.7503,69.7875,13689.0
2016-09-20 13:25:00,74.93,74.99,74.92,74.93,12645.0,69.7782,69.8341,69.7689,69.7782,12645.0
2016-09-20 13:30:00,74.95,74.97,74.92,74.97,6929.0,69.7968,69.8154,69.7689,69.8154,6929.0
2016-09-20 13:35:00,74.95,74.95,74.92,74.95,27926.0,69.7968,69.7968,69.7689,69.7968,27926.0
2016-09-20 13:40:00,74.94,74.94,74.92,74.92,12625.0,69.7875,69.7875,69.7689,69.7689,12625.0
2016-09-20 13:45:00,74.92,74.93,74.89,74.91,43295.0,69.7689,69.7782,69.7409,69.7596,43295.0
2016-09-20 13:50:00,74.9,74.99,74.84,74.99,27749.0,69.7503,69.8341,69.6944,69.8341,27749.0
2016-09-20 13:55:00,74.99,75.03,74.97,74.97,26389.0,69.8341,69.8713,69.8154,69.8154,26389.0
2016-09-20 14:00:00,74.97,75.0,74.96,74.97,32515.0,69.8154,69.8434,69.8061,69.8154,32515.0
2016-09-20 14:05:00,74.98,75.02,74.94,74.94,23464.0,69.8248,69.862,69.7875,69.7875,23464.0
2016-09-20 14:10:00,74.95,74.99,74.93,74.95,38151.0,69.7968,69.8341,69.7782,69.7968,38151.0
2016-09-20 14:15:00,74.95,75.0,74.95,74.96,35649.0,69.7968,69.8434,69.7968,69.8061,35649.0
2016-09-20 14:20:00,74.96,75.01,74.91,74.91,56497.0,69.8061,69.8527,69.7596,69.7596,56497.0
2016-09-20 14:25:00,74.91,74.94,74.88,74.94,39059.0,69.7596,69.7875,69.7316,69.7875,39059.0
2016-09-20 14:30:00,74.93,74.98,74.9,74.97,40275.0,69.7782,69.8248,69.7503,69.8154,40275.0
2016-09-20 14:35:00,74.97,75.0,74.95,74.99,36477.0,69.8154,69.8434,69.7968,69.8341,36477.0
2016-09-20 14:40:00,74.99,75.01,74.92,74.96,41446.0,69.8341,69.8527,69.7689,69.8061,41446.0
2016-09-20 14:45:00,74.97,75.0,74.94,75.0,25623.0,69.8154,69.8434,69.7875,69.8434,25623.0
2016-09-20 14:50:00,74.99,75.1,74.99,75.07,40443.0,69.8341,69.9365,69.8341,69.9086,40443.0
2016-09-20 14:55:00,75.06,75.06,75.0,75.02,17687.0,69.8993,69.8993,69.8434,69.862,17687.0
2016-09-20 15:00:00,75.02,75.03,74.99,75.0,23800.0,69.862,69.8713,69.8341,69.8434,23800.0
2016-09-20 15:05:00,75.0,75.03,75.0,75.03,16420.0,69.8434,69.8713,69.8434,69.8713,16420.0
2016-09-20 15:10:00,75.03,75.04,75.0,75.04,23173.0,69.8713,69.8806,69.8434,69.8806,23173.0
2016-09-20 15:15:00,75.04,75.06,74.99,75.0,42911.0,69.8806,69.8993,69.8341,69.8434,42911.0
2016-09-20 15:20:00,75.01,75.02,75.0,75.0,21710.0,69.8527,69.862,69.8434,69.8434,21710.0
2016-09-20 15:25:00,75.01,75.03,75.0,75.02,19758.0,69.8527,69.8713,69.8434,69.862,19758.0
2016-09-20 15:30:00,75.02,75.04,74.99,75.02,29095.0,69.862,69.8806,69.8341,69.862,29095.0
2016-09-20 15:35:00,75.01,75.07,75.0,75.06,26997.0,69.8527,69.9086,69.8434,69.8993,26997.0
2016-09-20 15:40:00,75.06,75.07,74.99,75.04,91237.0,69.8993,69.9086,69.8341,69.8806,91237.0
2016-09-20 15:45:00,75.04,75.13,75.02,75.13,62201.0,69.8806,69.9644,69.862,69.9644,62201.0
2016-09-20 15:50:00,75.13,75.13,75.03,75.08,62058.0,69.9644,69.9644,69.8713,69.9179,62058.0
2016-09-20 15:55:00,75.09,75.09,74.95,74.95,161037.0,69.9272,69.9272,69.7968,69.7968,161037.0
2016-09-21 09:30:00,75.27,75.85,75.08,75.76,31690.0,70.0948,70.6349,69.9179,70.5511,31690.0
2016-09-21 09:35:00,75.67,75.82,75.56,75.73,18096.0,70.4673,70.607,70.3649,70.5232,18096.0
2016-09-21 09:40:00,75.73,75.77,75.52,75.58,10069.0,70.5232,70.5604,70.3276,70.3835,10069.0
2016-09-21 09:45:00,75.63,75.66,75.47,75.47,24837.0,70.4301,70.458,70.2811,70.2811,24837.0
2016-09-21 09:50:00,75.53,75.68,75.49,75.59,17700.0,70.3369,70.4766,70.2997,70.3928,17700.0
2016-09-21 09:55:00,75.61,75.82,75.61,75.8,25432.0,70.4114,70.607,70.4114,70.5884,25432.0
2016-09-21 10:00:00,75.78,75.84,75.63,75.69,26228.0,70.5697,70.6256,70.4301,70.4859,26228.0
2016-09-21 10:05:00,75.68,75.69,75.59,75.59,10721.0,70.4766,70.4859,70.3928,70.3928,10721.0
2016-09-21 10:10:00,75.6,75.64,75.58,75.61,6970.0,70.4021,70.4394,70.3835,70.4114,6970.0
2016-09-21 10:15:00,75.63,75.69,75.63,75.68,20561.0,70.4301,70.4859,70.4301,70.4766,20561.0
2016-09-21 10:20:00,75.69,75.78,75.66,75.76,18908.0,70.4859,70.5697,70.458,70.5511,18908.0
2016-09-21 10:25:00,75.77,75.85,75.76,75.83,62894.0,70.5604,70.6349,70.5511,70.6163,62894.0
2016-09-21 10:30:00,75.84,75.87,75.82,75.85,33977.0,70.6256,70.6536,70.607,70.6349,33977.0
2016-09-21 10:35:00,75.83,75.9,75.83,75.85,15604.0,70.6163,70.6815,70.6163,70.6349,15604.0
2016-09-21 10:40:00,75.86,75.87,75.82,75.86,24331.0,70.6442,70.6536,70.607,70.6442,24331.0
2016-09-21 10:45:00,75.85,75.85,75.67,75.68,33526.0,70.6349,70.6349,70.4673,70.4766,33526.0
2016-09-21 10:50:00,75.67,75.67,75.58,75.6,16046.0,70.4673,70.4673,70.3835,70.4021,16046.0
2016-09-21 10:55:00,75.6,75.6,75.47,75.49,13771.0,70.4021,70.4021,70.2811,70.2997,13771.0
2016-09-21 11:00:00,75.5,75.55,75.48,75.54,13286.0,70.309,70.3556,70.2904,70.3463,13286.0
2016-09-21 11:05:00,75.55,75.55,75.47,75.47,7384.0,70.3556,70.3556,70.2811,70.2811,7384.0
2016-09-21 11:10:00,75.48,75.49,75.4,75.45,7182.0,70.2904,70.2997,70.2159,70.2624,7182.0
2016-09-21 11:15:00,75.43,75.48,75.4,75.47,8513.0,70.2438,70.2904,70.2159,70.2811,8513.0
2016-09-21 11:20:00,75.49,75.49,75.41,75.42,7319.0,70.2997,70.2997,70.2252,70.2345,7319.0
2016-09-21 11:25:00,75.43,75.48,75.42,75.46,6907.0,70.2438,70.2904,70.2345,70.2718,6907.0
2016-09-21 11:30:00,75.45,75.46,75.34,75.35,8046.0,70.2624,70.2718,70.16,70.1693,8046.0
2016-09-21 11:35:00,75.36,75.42,75.35,75.39,6281.0,70.1786,70.2345,70.1693,70.2066,6281.0
2016-09-21 11:40:00,75.4,75.44,75.34,75.35,7197.0,70.2159,70.2531,70.16,70.1693,7197.0
2016-09-21 11:45:00,75.36,75.4,75.33,75.36,6318.0,70.1786,70.2159,70.1507,70.1786,6318.0
2016-09-21 11:50:00,75.37,75.39,75.31,75.33,9632.0,70.1879,70.2066,70.1321,70.1507,9632.0
2016-09-21 11:55:00,75.33,75.43,75.33,75.38,11081.0,70.1507,70.2438,70.1507,70.1973,11081.0
2016-09-21 12:00:00,75.38,75.45,75.36,75.44,11084.0,70.1973,70.2624,70.1786,70.2531,11084.0
2016-09-21 12:05:00,75.45,75.56,75.43,75.49,15314.0,70.2624,70.3649,70.2438,70.2997,15314.0
2016-09-21 12:10:00,75.49,75.5,75.37,75.37,13157.0,70.2997,70.309,70.1879,70.1879,13157.0
2016-09-21 12:15:00,75.37,75.37,75.23,75.23,12599.0,70.1879,70.1879,70.0576,70.0576,12599.0
2016-09-21 12:20:00,75.24,75.31,75.21,75.24,17227.0,70.0669,70.1321,70.0389,70.0669,17227.0
2016-09-21 12:25:00,75.23,75.28,75.17,75.24,10664.0,70.0576,70.1041,70.0017,70.0669,10664.0
2016-09-21 12:30:00,75.23,75.23,75.08,75.08,10426.0,70.0576,70.0576,69.9179,69.9179,10426.0
2016-09-21 12:35:00,75.08,75.11,75.03,75.05,10667.0,69.9179,69.9458,69.8713,69.8899,10667.0
2016-09-21 12:40:00,75.05,75.06,75.01,75.04,12393.0,69.8899,69.8993,69.8527,69.8806,12393.0
2016-09-21 12:45:00,75.04,75.1,74.96,74.96,15291.0,69.8806,69.9365,69.8061,69.8061,15291.0
2016-09-21 12:50:00,74.96,75.01,74.96,75.0,15189.0,69.8061,69.8527,69.8061,69.8434,15189.0
2016-09-21 12:55:00,75.0,75.06,74.99,75.06,17361.0,69.8434,69.8993,69.8341,69.8993,17361.0
2016-09-21 13:00:00,75.06,75.18,75.05,75.13,21572.0,69.8993,70.011,69.8899,69.9644,21572.0
2016-09-21 13:05:00,75.13,75.14,75.0,75.0,15828.0,69.9644,69.9738,69.8434,69.8434,15828.0
2016-09-21 13:10:00,75.0,75.02,74.96,74.98,13470.0,69.8434,69.862,69.8061,69.8248,13470.0
2016-09-21 13:15:00,75.0,75.02,74.95,75.01,10302.0,69.8434,69.862,69.7968,69.8527,10302.0
2016-09-21 13:20:00,75.01,75.03,74.96,75.03,31621.0,69.8527,69.8713,69.8061,69.8713,31621.0
2016-09-21 13:25:00,75.03,75.04,74.98,74.99,19137.0,69.8713,69.8806,69.8248,69.8341,19137.0
2016-09-21 13:30:00,75.0,75.01,74.99,75.01,13248.0,69.8434,69.8527,69.8341,69.8527,13248.0
2016-09-21 13:35:00,75.01,75.01,74.98,74.98,7475.0,69.8527,69.8527,69.8248,69.8248,7475.0
2016-09-21 13:40:00,74.99,75.0,74.95,74.98,7906.0,69.8341,69.8434,69.7968,69.8248,7906.0
2016-09-21 13:45:00,74.96,75.02,74.9,74.97,12475.0,69.8061,69.862,69.7503,69.8154,12475.0
2016-09-21 13:50:00,74.97,75.0,74.93,74.98,10738.0,69.8154,69.8434,69.7782,69.8248,10738.0
2016-09-21 13:55:00,74.99,75.01,74.87,74.91,14162.0,69.8341,69.8527,69.7223,69.7596,14162.0
2016-09-21 14:00:00,74.95,75.17,74.73,75.01,70667.0,69.7968,70.0017,69.5919,69.8527,70667.0
2016-09-21 14:05:00,74.98,75.13,74.97,75.01,31047.0,69.8248,69.9644,69.8154,69.8527,31047.0
2016-09-21 14:10:00,75.04,75.18,75.02,75.03,50395.0,69.8806,70.011,69.862,69.8713,50395.0
2016-09-21 14:15:00,75.03,75.11,74.94,75.0,29184.0,69.8713,69.9458,69.7875,69.8434,29184.0
2016-09-21 14:20:00,74.99,75.11,74.94,74.94,20049.0,69.8341,69.9458,69.7875,69.7875,20049.0
2016-09-21 14:25:00,74.92,75.03,74.89,74.98,15854.0,69.7689,69.8713,69.7409,69.8248,15854.0
2016-09-21 14:30:00,74.98,75.16,74.98,75.14,12960.0,69.8248,69.9924,69.8248,69.9738,12960.0
2016-09-21 14:35:00,75.15,75.31,75.15,75.26,10800.0,69.9831,70.1321,69.9831,70.0855,10800.0
2016-09-21 14:40:00,75.26,75.31,75.2,75.27,19075.0,70.0855,70.1321,70.0296,70.0948,19075.0
2016-09-21 14:45:00,75.27,75.3,75.17,75.2,21251.0,70.0948,70.1228,70.0017,70.0296,21251.0
2016-09-21 14:50:00,75.2,75.2,75.16,75.19,17988.0,70.0296,70.0296,69.9924,70.0203,17988.0
2016-09-21 14:55:00,75.2,75.27,75.17,75.24,34536.0,70.0296,70.0948,70.0017,70.0669,34536.0
2016-09-21 15:00:00,75.24,75.28,75.22,75.27,30363.0,70.0669,70.1041,70.0483,70.0948,30363.0
2016-09-21 15:05:00,75.26,75.33,75.19,75.22,33054.0,70.0855,70.1507,70.0203,70.0483,33054.0
2016-09-21 15:10:00,75.22,75.28,75.22,75.27,37049.0,70.0483,70.1041,70.0483,70.0948,37049.0
2016-09-21 15:15:00,75.27,75.4,75.26,75.38,30930.0,70.0948,70.2159,70.0855,70.1973,30930.0
2016-09-21 15:20:00,75.39,75.47,75.39,75.44,50820.0,70.2066,70.2811,70.2066,70.2531,50820.0
2016-09-21 15:25:00,75.45,75.46,75.39,75.4,25067.0,70.2624,70.2718,70.2066,70.2159,25067.0
2016-09-21 15:30:00,75.42,75.57,75.4,75.5,35210.0,70.2345,70.3742,70.2159,70.309,35210.0
2016-09-21 15:35:00,75.51,75.55,75.49,75.53,33410.0,70.3183,70.3556,70.2997,70.3369,33410.0
2016-09-21 15:40:00,75.53,75.67,75.53,75.67,29928.0,70.3369,70.4673,70.3369,70.4673,29928.0
2016-09-21 15:45:00,75.68,75.73,75.62,75.63,37089.0,70.4766,70.5232,70.4207,70.4301,37089.0
2016-09-21 15:50:00,75.62,75.66,75.54,75.54,51926.0,70.4207,70.458,70.3463,70.3463,51926.0
2016-09-21 15:55:00,75.55,75.56,75.43,75.44,197703.0,70.3556,70.3649,70.2438,70.2531,197703.0
2016-09-22 09:30:00,76.04,76.71,75.84,76.61,53940.0,70.8119,71.4358,70.6256,71.3427,53940.0
2016-09-22 09:35:00,76.62,76.62,76.3,76.34,15512.0,71.352,71.352,71.054,71.0912,15512.0
2016-09-22 09:40:00,76.33,76.37,76.09,76.37,12966.0,71.0819,71.1192,70.8584,71.1192,12966.0
2016-09-22 09:45:00,76.3,76.4,76.3,76.38,26343.0,71.054,71.1471,71.054,71.1285,26343.0
2016-09-22 09:50:00,76.38,76.4,76.27,76.4,19211.0,71.1285,71.1471,71.0261,71.1471,19211.0
2016-09-22 09:55:00,76.4,76.5,76.34,76.5,91930.0,71.1471,71.2402,71.0912,71.2402,91930.0
2016-09-22 10:00:00,76.49,76.58,76.44,76.55,46600.0,71.2309,71.3147,71.1844,71.2868,46600.0
2016-09-22 10:05:00,76.54,76.56,76.34,76.38,42005.0,71.2775,71.2961,71.0912,71.1285,42005.0
2016-09-22 10:10:00,76.36,76.47,76.34,76.42,19456.0,71.1099,71.2123,71.0912,71.1657,19456.0
2016-09-22 10:15:00,76.44,76.45,76.25,76.28,14548.0,71.1844,71.1937,71.0074,71.0354,14548.0
2016-09-22 10:20:00,76.26,76.35,76.17,76.25,32057.0,71.0167,71.1006,70.9329,71.0074,32057.0
2016-09-22 10:25:00,76.27,76.46,76.27,76.41,31809.0,71.0261,71.203,71.0261,71.1564,31809.0
2016-09-22 10:30:00,76.39,76.44,76.35,76.43,25789.0,71.1378,71.1844,71.1006,71.1751,25789.0
2016-09-22 10:35:00,76.43,76.48,76.41,76.47,22403.0,71.1751,71.2216,71.1564,71.2123,22403.0
2016-09-22 10:40:00,76.46,76.49,76.41,76.42,15915.0,71.203,71.2309,71.1564,71.1657,15915.0
2016-09-22 10:45:00,76.43,76.47,76.37,76.38,40624.0,71.1751,71.2123,71.1192,71.1285,40624.0
2016-09-22 10:50:00,76.4,76.4,76.27,76.28,10809.0,71.1471,71.1471,71.0261,71.0354,10809.0
2016-09-22 10:55:00,76.26,76.29,76.17,76.19,12589.0,71.0167,71.0447,70.9329,70.9516,12589.0
2016-09-22 11:00:00,76.19,76.32,76.19,76.29,18609.0,70.9516,71.0726,70.9516,71.0447,18609.0
2016-09-22 11:05:00,76.29,76.44,76.28,76.37,36434.0,71.0447,71.1844,71.0354,71.1192,36434.0
2016-09-22 11:10:00,76.37,76.37,76.26,76.27,10694.0,71.1192,71.1192,71.0167,71.0261,10694.0
2016-09-22 11:15:00,76.25,76.33,76.23,76.32,9178.0,71.0074,71.0819,70.9888,71.0726,9178.0
2016-09-22 11:20:00,76.31,76.4,76.28,76.4,6769.0,71.0633,71.1471,71.0354,71.1471,6769.0
2016-09-22 11:25:00,76.41,76.41,76.3,76.31,9182.0,71.1564,71.1564,71.054,71.0633,9182.0
2016-09-22 11:30:00,76.33,76.39,76.3,76.38,14535.0,71.0819,71.1378,71.054,71.1285,14535.0
2016-09-22 11:35:00,76.38,76.41,76.36,76.4,10625.0,71.1285,71.1564,71.1099,71.1471,10625.0
2016-09-22 11:40:00,76.4,76.4,76.3,76.3,10491.0,71.1471,71.1471,71.054,71.054,10491.0
2016-09-22 11:45:00,76.32,76.33,76.3,76.32,9945.0,71.0726,71.0819,71.054,71.0726,9945.0
2016-09-22 11:50:00,76.32,76.32,76.16,76.18,10317.0,71.0726,71.0726,70.9236,70.9422,10317.0
2016-09-22 11:55:00,76.17,76.24,76.17,76.21,18474.0,70.9329,70.9981,70.9329,70.9702,18474.0
2016-09-22 12:00:00,76.21,76.41,76.2,76.36,19871.0,70.9702,71.1564,70.9609,71.1099,19871.0
2016-09-22 12:05:00,76.35,76.36,76.3,76.32,15746.0,71.1006,71.1099,71.054,71.0726,15746.0
2016-09-22 12:10:00,76.33,76.35,76.3,76.32,16248.0,71.0819,71.1006,71.054,71.0726,16248.0
2016-09-22 12:15:00,76.33,76.36,76.3,76.35,12760.0,71.0819,71.1099,71.054,71.1006,12760.0
2016-09-22 12:20:00,76.34,76.37,76.3,76.33,12532.0,71.0912,71.1192,71.054,71.0819,12532.0
2016-09-22 12:25:00,76.33,76.41,76.33,76.37,21618.0,71.0819,71.1564,71.0819,71.1192,21618.0
2016-09-22 12:30:00,76.37,76.51,76.36,76.51,25160.0,71.1192,71.2496,71.1099,71.2496,25160.0
2016-09-22 12:35:00,76.5,76.51,76.42,76.45,27713.0,71.2402,71.2496,71.1657,71.1937,27713.0
2016-09-22 12:40:00,76.45,76.49,76.41,76.45,15136.0,71.1937,71.2309,71.1564,71.1937,15136.0
2016-09-22 12:45:00,76.45,76.46,76.4,76.42,22993.0,71.1937,71.203,71.1471,71.1657,22993.0
2016-09-22 12:50:00,76.41,76.46,76.38,76.44,15721.0,71.1564,71.203,71.1285,71.1844,15721.0
2016-09-22 12:55:00,76.44,76.46,76.39,76.43,33208.0,71.1844,71.203,71.1378,71.1751,33208.0
2016-09-22 13:00:00,76.42,76.46,76.4,76.41,43395.0,71.1657,71.203,71.1471,71.1564,43395.0
2016-09-22 13:05:00,76.41,76.48,76.41,76.48,24090.0,71.1564,71.2216,71.1564,71.2216,24090.0
2016-09-22 13:10:00,76.48,76.56,76.47,76.48,14888.0,71.2216,71.2961,71.2123,71.2216,14888.0
2016-09-22 13:15:00,76.49,76.53,76.47,76.52,8508.0,71.2309,71.2682,71.2123,71.2589,8508.0
2016-09-22 13:20:00,76.53,76.66,76.53,76.59,11543.0,71.2682,71.3892,71.2682,71.3241,11543.0
2016-09-22 13:25:00,76.59,76.59,76.5,76.5,13175.0,71.3241,71.3241,71.2402,71.2402,13175.0
2016-09-22 13:30:00,76.51,76.52,76.47,76.49,16200.0,71.2496,71.2589,71.2123,71.2309,16200.0
2016-09-22 13:35:00,76.5,76.53,76.47,76.52,23302.0,71.2402,71.2682,71.2123,71.2589,23302.0
2016-09-22 13:40:00,76.52,76.53,76.44,76.44,7308.0,71.2589,71.2682,71.1844,71.1844,7308.0
2016-09-22 13:45:00,76.45,76.45,76.34,76.4,12597.0,71.1937,71.1937,71.0912,71.1471,12597.0
2016-09-22 13:50:00,76.41,76.44,76.39,76.43,8536.0,71.1564,71.1844,71.1378,71.1751,8536.0
2016-09-22 13:55:00,76.42,76.44,76.36,76.41,9323.0,71.1657,71.1844,71.1099,71.1564,9323.0
2016-09-22 14:00:00,76.41,76.5,76.39,76.49,13635.0,71.1564,71.2402,71.1378,71.2309,13635.0
2016-09-22 14:05:00,76.48,76.51,76.44,76.44,17284.0,71.2216,71.2496,71.1844,71.1844,17284.0
2016-09-22 14:10:00,76.45,76.46,76.22,76.22,18662.0,71.1937,71.203,70.9795,70.9795,18662.0
2016-09-22 14:15:00,76.22,76.34,76.19,76.19,40603.0,70.9795,71.0912,70.9516,70.9516,40603.0
2016-09-22 14:20:00,76.19,76.2,76.06,76.07,36491.0,70.9516,70.9609,70.8305,70.8398,36491.0
2016-09-22 14:25:00,76.08,76.14,76.06,76.06,19373.0,70.8491,70.905,70.8305,70.8305,19373.0
2016-09-22 14:30:00,76.06,76.09,75.97,75.98,23559.0,70.8305,70.8584,70.7467,70.756,23559.0
2016-09-22 14:35:00,75.97,76.29,75.96,76.28,95870.0,70.7467,71.0447,70.7374,71.0354,95870.0
2016-09-22 14:40:00,76.26,76.51,76.23,76.44,151316.0,71.0167,71.2496,70.9888,71.1844,151316.0
2016-09-22 14:45:00,76.44,76.53,76.44,76.52,45785.0,71.1844,71.2682,71.1844,71.2589,45785.0
2016-09-22 14:50:00,76.53,76.57,76.42,76.57,43947.0,71.2682,71.3054,71.1657,71.3054,43947.0
2016-09-22 14:55:00,76.56,76.58,76.44,76.51,27356.0,71.2961,71.3147,71.1844,71.2496,27356.0
2016-09-22 15:00:00,76.5,76.51,76.43,76.44,25168.0,71.2402,71.2496,71.1751,71.1844,25168.0
2016-09-22 15:05:00,76.45,76.48,76.43,76.44,17504.0,71.1937,71.2216,71.1751,71.1844,17504.0
2016-09-22 15:10:00,76.44,76.49,76.39,76.46,16030.0,71.1844,71.2309,71.1378,71.203,16030.0
2016-09-22 15:15:00,76.47,76.47,76.41,76.42,17153.0,71.2123,71.2123,71.1564,71.1657,17153.0
2016-09-22 15:20:00,76.43,76.45,76.4,76.41,15638.0,71.1751,71.1937,71.1471,71.1564,15638.0
2016-09-22 15:25:00,76.41,76.49,76.41,76.47,21532.0,71.1564,71.2309,71.1564,71.2123,21532.0
2016-09-22 15:30:00,76.47,76.51,76.42,76.43,26234.0,71.2123,71.2496,71.1657,71.1751,26234.0
2016-09-22 15:35:00,76.44,76.53,76.4,76.44,33950.0,71.1844,71.2682,71.1471,71.1844,33950.0
2016-09-22 15:40:00,76.45,76.48,76.39,76.48,56385.0,71.1937,71.2216,71.1378,71.2216,56385.0
2016-09-22 15:45:00,76.47,76.5,76.41,76.45,23739.0,71.2123,71.2402,71.1564,71.1937,23739.0
2016-09-22 15:50:00,76.44,76.46,76.39,76.42,18130.0,71.1844,71.203,71.1378,71.1657,18130.0
2016-09-22 15:55:00,76.42,76.44,76.37,76.37,48643.0,71.1657,71.1844,71.1192,71.1192,48643.0
2016-09-23 09:30:00,76.97,77.11,76.71,77.02,52989.0,71.6779,71.8083,71.4358,71.7245,52989.0
2016-09-23 09:35:00,77.01,77.35,76.97,77.19,40162.0,71.7152,72.0318,71.6779,71.8828,40162.0
2016-09-23 09:40:00,77.15,77.21,76.72,76.79,40791.0,71.8456,71.9014,71.4451,71.5103,40791.0
2016-09-23 09:45:00,76.81,76.82,76.52,76.57,45157.0,71.5289,71.5382,71.2589,71.3054,45157.0
2016-09-23 09:50:00,76.58,76.71,76.51,76.56,23770.0,71.3147,71.4358,71.2496,71.2961,23770.0
2016-09-23 09:55:00,76.57,76.72,76.51,76.63,19882.0,71.3054,71.4451,71.2496,71.3613,19882.0
2016-09-23 10:00:00,76.64,76.68,76.4,76.4,22547.0,71.3706,71.4079,71.1471,71.1471,22547.0
2016-09-23 10:05:00,76.4,76.42,76.25,76.37,14631.0,71.1471,71.1657,71.0074,71.1192,14631.0
2016-09-23 10:10:00,76.35,76.58,76.31,76.58,27794.0,71.1006,71.3147,71.0633,71.3147,27794.0
2016-09-23 10:15:00,76.58,76.58,76.31,76.36,21088.0,71.3147,71.3147,71.0633,71.1099,21088.0
2016-09-23 10:20:00,76.37,76.52,76.21,76.5,34349.0,71.1192,71.2589,70.9702,71.2402,34349.0
2016-09-23 10:25:00,76.5,76.52,76.4,76.4,15255.0,71.2402,71.2589,71.1471,71.1471,15255.0
2016-09-23 10:30:00,76.41,76.51,76.18,76.22,33803.0,71.1564,71.2496,70.9422,70.9795,33803.0
2016-09-23 10:35:00,76.24,76.27,76.21,76.25,32681.0,70.9981,71.0261,70.9702,71.0074,32681.0
2016-09-23 10:40:00,76.25,76.28,76.17,76.23,41157.0,71.0074,71.0354,70.9329,70.9888,41157.0
2016-09-23 10:45:00,76.21,76.29,76.21,76.24,30984.0,70.9702,71.0447,70.9702,70.9981,30984.0
2016-09-23 10:50:00,76.26,76.34,76.22,76.34,29259.0,71.0167,71.0912,70.9795,71.0912,29259.0
2016-09-23 10:55:00,76.34,76.35,76.27,76.35,18134.0,71.0912,71.1006,71.0261,71.1006,18134.0
2016-09-23 11:00:00,76.35,76.57,76.35,76.57,16953.0,71.1006,71.3054,71.1006,71.3054,16953.0
2016-09-23 11:05:00,76.56,76.6,76.47,76.53,17229.0,71.2961,71.3334,71.2123,71.2682,17229.0
2016-09-23 11:10:00,76.52,76.55,76.49,76.5,15170.0,71.2589,71.2868,71.2309,71.2402,15170.0
2016-09-23 11:15:00,76.48,76.51,76.43,76.51,8368.0,71.2216,71.2496,71.1751,71.2496,8368.0
2016-09-23 11:20:00,76.51,76.51,76.34,76.47,31155.0,71.2496,71.2496,71.0912,71.2123,31155.0
2016-09-23 11:25:00,76.5,76.53,76.44,76.46,16607.0,71.2402,71.2682,71.1844,71.203,16607.0
2016-09-23 11:30:00,76.46,76.5,76.39,76.46,18665.0,71.203,71.2402,71.1378,71.203,18665.0
2016-09-23 11:35:00,76.46,76.46,76.34,76.37,18173.0,71.203,71.203,71.0912,71.1192,18173.0
2016-09-23 11:40:00,76.37,76.37,76.24,76.25,14382.0,71.1192,71.1192,70.9981,71.0074,14382.0
2016-09-23 11:45:00,76.27,76.3,76.11,76.12,15302.0,71.0261,71.054,70.8771,70.8864,15302.0
2016-09-23 11:50:00,76.12,76.17,76.03,76.15,12445.0,70.8864,70.9329,70.8026,70.9143,12445.0
2016-09-23 11:55:00,76.14,76.21,76.09,76.11,12162.0,70.905,70.9702,70.8584,70.8771,12162.0
2016-09-23 12:00:00,76.11,76.15,76.09,76.12,9793.0,70.8771,70.9143,70.8584,70.8864,9793.0
2016-09-23 12:05:00,76.14,76.16,76.08,76.14,11608.0,70.905,70.9236,70.8491,70.905,11608.0
2016-09-23 12:10:00,76.16,76.24,76.15,76.21,9955.0,70.9236,70.9981,70.9143,70.9702,9955.0
2016-09-23 12:15:00,76.23,76.33,76.23,76.32,8506.0,70.9888,71.0819,70.9888,71.0726,8506.0
2016-09-23 12:20:00,76.31,76.34,76.28,76.28,7396.0,71.0633,71.0912,71.0354,71.0354,7396.0
2016-09-23 12:25:00,76.25,76.36,76.24,76.36,6254.0,71.0074,71.1099,70.9981,71.1099,6254.0
2016-09-23 12:30:00,76.37,76.38,76.23,76.26,10439.0,71.1192,71.1285,70.9888,71.0167,10439.0
2016-09-23 12:35:00,76.27,76.27,76.12,76.15,8770.0,71.0261,71.0261,70.8864,70.9143,8770.0
2016-09-23 12:40:00,76.14,76.15,76.08,76.13,10753.0,70.905,70.9143,70.8491,70.8957,10753.0
2016-09-23 12:45:00,76.12,76.14,76.07,76.1,13338.0,70.8864,70.905,70.8398,70.8677,13338.0
2016-09-23 12:50:00,76.1,76.21,76.1,76.16,8862.0,70.8677,70.9702,70.8677,70.9236,8862.0
2016-09-23 12:55:00,76.15,76.18,76.11,76.17,11852.0,70.9143,70.9422,70.8771,70.9329,11852.0
2016-09-23 13:00:00,76.17,76.2,76.1,76.14,9550.0,70.9329,70.9609,70.8677,70.905,9550.0
2016-09-23 13:05:00,76.13,76.17,76.1,76.12,8527.0,70.8957,70.9329,70.8677,70.8864,8527.0
2016-09-23 13:10:00,76.12,76.15,76.08,76.14,10780.0,70.8864,70.9143,70.8491,70.905,10780.0
2016-09-23 13:15:00,76.16,76.21,76.09,76.09,15557.0,70.9236,70.9702,70.8584,70.8584,15557.0
2016-09-23 13:20:00,76.09,76.31,76.09,76.31,10738.0,70.8584,71.0633,70.8584,71.0633,10738.0
2016-09-23 13:25:00,76.3,76.42,76.3,76.35,10350.0,71.054,71.1657,71.054,71.1006,10350.0
2016-09-23 13:30:00,76.35,76.35,76.32,76.35,4960.0,71.1006,71.1006,71.0726,71.1006,4960.0
2016-09-23 13:35:00,76.35,76.35,76.26,76.3,13266.0,71.1006,71.1006,71.0167,71.054,13266.0
2016-09-23 13:40:00,76.3,76.3,76.15,76.27,24863.0,71.054,71.054,70.9143,71.0261,24863.0
2016-09-23 13:45:00,76.27,76.28,76.18,76.23,10920.0,71.0261,71.0354,70.9422,70.9888,10920.0
2016-09-23 13:50:00,76.24,76.24,76.2,76.22,11262.0,70.9981,70.9981,70.9609,70.9795,11262.0
2016-09-23 13:55:00,76.22,76.26,76.18,76.19,12199.0,70.9795,71.0167,70.9422,70.9516,12199.0
2016-09-23 14:00:00,76.19,76.23,76.18,76.2,8700.0,70.9516,70.9888,70.9422,70.9609,8700.0
2016-09-23 14:05:00,76.2,76.21,76.14,76.18,9328.0,70.9609,70.9702,70.905,70.9422,9328.0
2016-09-23 14:10:00,76.18,76.24,76.17,76.2,13865.0,70.9422,70.9981,70.9329,70.9609,13865.0
2016-09-23 14:15:00,76.2,76.25,76.18,76.24,7597.0,70.9609,71.0074,70.9422,70.9981,7597.0
2016-09-23 14:20:00,76.24,76.25,76.17,76.2,12883.0,70.9981,71.0074,70.9329,70.9609,12883.0
2016-09-23 14:25:00,76.2,76.29,76.2,76.24,10010.0,70.9609,71.0447,70.9609,70.9981,10010.0
2016-09-23 14:30:00,76.23,76.27,76.2,76.21,18406.0,70.9888,71.0261,70.9609,70.9702,18406.0
2016-09-23 14:35:00,76.21,76.24,76.17,76.22,8401.0,70.9702,70.9981,70.9329,70.9795,8401.0
2016-09-23 14:40:00,76.22,76.27,76.18,76.2,12630.0,70.9795,71.0261,70.9422,70.9609,12630.0
2016-09-23 14:45:00,76.2,76.22,76.16,76.16,15770.0,70.9609,70.9795,70.9236,70.9236,15770.0
2016-09-23 14:50:00,76.16,76.21,76.15,76.18,13286.0,70.9236,70.9702,70.9143,70.9422,13286.0
2016-09-23 14:55:00,76.18,76.19,76.14,76.18,17865.0,70.9422,70.9516,70.905,70.9422,17865.0
2016-09-23 15:00:00,76.18,76.22,76.18,76.2,14426.0,70.9422,70.9795,70.9422,70.9609,14426.0
2016-09-23 15:05:00,76.2,76.2,76.14,76.14,37910.0,70.9609,70.9609,70.905,70.905,37910.0
2016-09-23 15:10:00,76.14,76.24,76.14,76.23,16592.0,70.905,70.9981,70.905,70.9888,16592.0
2016-09-23 15:15:00,76.23,76.27,76.2,76.22,11285.0,70.9888,71.0261,70.9609,70.9795,11285.0
2016-09-23 15:20:00,76.21,76.24,76.17,76.24,15497.0,70.9702,70.9981,70.9329,70.9981,15497.0
2016-09-23 15:25:00,76.24,76.29,76.22,76.29,10531.0,70.9981,71.0447,70.9795,71.0447,10531.0
2016-09-23 15:30:00,76.3,76.36,76.26,76.33,19507.0,71.054,71.1099,71.0167,71.0819,19507.0
2016-09-23 15:35:00,76.33,76.34,76.21,76.23,23143.0,71.0819,71.0912,70.9702,70.9888,23143.0
2016-09-23 15:40:00,76.23,76.24,76.12,76.2,41945.0,70.9888,70.9981,70.8864,70.9609,41945.0
2016-09-23 15:45:00,76.19,76.28,76.18,76.22,46099.0,70.9516,71.0354,70.9422,70.9795,46099.0
2016-09-23 15:50:00,76.21,76.25,76.14,76.24,57339.0,70.9702,71.0074,70.905,70.9981,57339.0
2016-09-23 15:55:00,76.23,76.23,76.13,76.13,123466.0,70.9888,70.9888,70.8957,70.8957,123466.0
2016-09-26 09:30:00,75.77,75.98,75.53,75.82,21997.0,70.5604,70.756,70.3369,70.607,21997.0
2016-09-26 09:35:00,75.86,75.87,74.96,74.97,55859.0,70.6442,70.6536,69.8061,69.8154,55859.0
2016-09-26 09:40:00,74.97,75.16,74.9,74.9,114619.0,69.8154,69.9924,69.7503,69.7503,114619.0
2016-09-26 09:45:00,74.91,75.13,74.91,75.0,56433.0,69.7596,69.9644,69.7596,69.8434,56433.0
2016-09-26 09:50:00,74.97,75.03,74.76,74.84,87230.0,69.8154,69.8713,69.6199,69.6944,87230.0
2016-09-26 09:55:00,74.82,74.85,74.58,74.77,66448.0,69.6758,69.7037,69.4523,69.6292,66448.0
2016-09-26 10:00:00,74.77,74.8,74.48,74.53,106115.0,69.6292,69.6571,69.3591,69.4057,106115.0
2016-09-26 10:05:00,74.53,74.8,74.52,74.73,52327.0,69.4057,69.6571,69.3964,69.5919,52327.0
2016-09-26 10:10:00,74.74,75.04,74.71,75.03,65229.0,69.6013,69.8806,69.5733,69.8713,65229.0
2016-09-26 10:15:00,75.02,75.09,74.97,74.99,30334.0,69.862,69.9272,69.8154,69.8341,30334.0
2016-09-26 10:20:00,75.0,75.03,74.64,74.64,113994.0,69.8434,69.8713,69.5081,69.5081,113994.0
2016-09-26 10:25:00,74.64,74.81,74.6,74.65,27543.0,69.5081,69.6664,69.4709,69.5174,27543.0
2016-09-26 10:30:00,74.64,74.93,74.64,74.9,16725.0,69.5081,69.7782,69.5081,69.7503,16725.0
2016-09-26 10:35:00,74.92,75.03,74.79,74.79,37753.0,69.7689,69.8713,69.6478,69.6478,37753.0
2016-09-26 10:40:00,74.78,74.9,74.76,74.79,19754.0,69.6385,69.7503,69.6199,69.6478,19754.0
2016-09-26 10:45:00,74.8,74.84,74.6,74.62,45159.0,69.6571,69.6944,69.4709,69.4895,45159.0
2016-09-26 10:50:00,74.61,74.73,74.54,74.6,22968.0,69.4802,69.5919,69.415,69.4709,22968.0
2016-09-26 10:55:00,74.6,74.73,74.5,74.71,25670.0,69.4709,69.5919,69.3778,69.5733,25670.0
2016-09-26 11:00:00,74.73,74.92,74.72,74.91,21453.0,69.5919,69.7689,69.5826,69.7596,21453.0
2016-09-26 11:05:00,74.9,74.99,74.83,74.83,36985.0,69.7503,69.8341,69.6851,69.6851,36985.0
2016-09-26 11:10:00,74.85,74.89,74.69,74.69,10989.0,69.7037,69.7409,69.5547,69.5547,10989.0
2016-09-26 11:15:00,74.69,74.79,74.69,74.77,15801.0,69.5547,69.6478,69.5547,69.6292,15801.0
2016-09-26 11:20:00,74.76,74.79,74.64,74.67,47433.0,69.6199,69.6478,69.5081,69.5361,47433.0
2016-09-26 11:25:00,74.67,74.86,74.67,74.81,12661.0,69.5361,69.713,69.5361,69.6664,12661.0
2016-09-26 11:30:00,74.81,74.82,74.7,74.75,123050.0,69.6664,69.6758,69.564,69.6106,123050.0
2016-09-26 11:35:00,74.76,74.79,74.69,74.76,25299.0,69.6199,69.6478,69.5547,69.6199,25299.0
2016-09-26 11:40:00,74.74,74.79,74.67,74.78,13098.0,69.6013,69.6478,69.5361,69.6385,13098.0
2016-09-26 11:45:00,74.79,74.84,74.74,74.78,37947.0,69.6478,69.6944,69.6013,69.6385,37947.0
2016-09-26 11:50:00,74.78,74.94,74.77,74.94,25075.0,69.6385,69.7875,69.6292,69.7875,25075.0
2016-09-26 11:55:00,74.95,75.0,74.92,75.0,17056.0,69.7968,69.8434,69.7689,69.8434,17056.0
2016-09-26 12:00:00,75.0,75.13,74.99,75.1,17520.0,69.8434,69.9644,69.8341,69.9365,17520.0
2016-09-26 12:05:00,75.1,75.1,74.96,75.01,29231.0,69.9365,69.9365,69.8061,69.8527,29231.0
2016-09-26 12:10:00,74.99,75.01,74.95,75.0,9976.0,69.8341,69.8527,69.7968,69.8434,9976.0
2016-09-26 12:15:00,74.99,75.02,74.96,74.97,15276.0,69.8341,69.862,69.8061,69.8154,15276.0
2016-09-26 12:20:00,74.98,74.99,74.92,74.99,5043.0,69.8248,69.8341,69.7689,69.8341,5043.0
2016-09-26 12:25:00,74.98,74.98,74.9,74.9,6094.0,69.8248,69.8248,69.7503,69.7503,6094.0
2016-09-26 12:30:00,74.9,74.97,74.85,74.97,7442.0,69.7503,69.8154,69.7037,69.8154,7442.0
2016-09-26 12:35:00,74.97,74.99,74.86,74.86,10164.0,69.8154,69.8341,69.713,69.713,10164.0
2016-09-26 12:40:00,74.86,74.89,74.82,74.89,4547.0,69.713,69.7409,69.6758,69.7409,4547.0
2016-09-26 12:45:00,74.88,74.97,74.85,74.96,47177.0,69.7316,69.8154,69.7037,69.8061,47177.0
2016-09-26 12:50:00,74.95,74.96,74.84,74.84,9372.0,69.7968,69.8061,69.6944,69.6944,9372.0
2016-09-26 12:55:00,74.87,74.98,74.86,74.98,5080.0,69.7223,69.8248,69.713,69.8248,5080.0
2016-09-26 13:00:00,74.97,74.99,74.91,74.92,23809.0,69.8154,69.8341,69.7596,69.7689,23809.0
2016-09-26 13:05:00,74.91,74.96,74.88,74.91,18071.0,69.7596,69.8061,69.7316,69.7596,18071.0
2016-09-26 13:10:00,74.92,74.96,74.89,74.93,15045.0,69.7689,69.8061,69.7409,69.7782,15045.0
2016-09-26 13:15:00,74.92,74.95,74.91,74.94,9269.0,69.7689,69.7968,69.7596,69.7875,9269.0
2016-09-26 13:20:00,74.93,74.93,74.83,74.86,14316.0,69.7782,69.7782,69.6851,69.713,14316.0
2016-09-26 13:25:00,74.87,74.87,74.82,74.86,12541.0,69.7223,69.7223,69.6758,69.713,12541.0
2016-09-26 13:30:00,74.86,74.86,74.82,74.84,7867.0,69.713,69.713,69.6758,69.6944,7867.0
2016-09-26 13:35:00,74.84,74.85,74.69,74.75,18687.0,69.6944,69.7037,69.5547,69.6106,18687.0
2016-09-26 13:40:00,74.76,74.81,74.68,74.7,52475.0,69.6199,69.6664,69.5454,69.564,52475.0
2016-09-26 13:45:00,74.68,74.81,74.68,74.76,12640.0,69.5454,69.6664,69.5454,69.6199,12640.0
2016-09-26 13:50:00,74.76,74.78,74.71,74.72,23094.0,69.6199,69.6385,69.5733,69.5826,23094.0
2016-09-26 13:55:00,74.72,74.77,74.64,74.77,21606.0,69.5826,69.6292,69.5081,69.6292,21606.0
2016-09-26 14:00:00,74.78,74.91,74.78,74.89,17695.0,69.6385,69.7596,69.6385,69.7409,17695.0
2016-09-26 14:05:00,74.86,74.88,74.75,74.85,19839.0,69.713,69.7316,69.6106,69.7037,19839.0
2016-09-26 14:10:00,74.8,74.84,74.76,74.81,14937.0,69.6571,69.6944,69.6199,69.6664,14937.0
2016-09-26 14:15:00,74.8,74.99,74.79,74.97,36986.0,69.6571,69.8341,69.6478,69.8154,36986.0
2016-09-26 14:20:00,74.96,74.96,74.9,74.95,13849.0,69.8061,69.8061,69.7503,69.7968,13849.0
2016-09-26 14:25:00,74.96,74.97,74.91,74.95,16185.0,69.8061,69.8154,69.7596,69.7968,16185.0
2016-09-26 14:30:00,74.95,74.95,74.9,74.95,18936.0,69.7968,69.7968,69.7503,69.7968,18936.0
2016-09-26 14:35:00,74.94,74.95,74.89,74.91,15700.0,69.7875,69.7968,69.7409,69.7596,15700.0
2016-09-26 14:40:00,74.91,74.94,74.89,74.93,12899.0,69.7596,69.7875,69.7409,69.7782,12899.0
2016-09-26 14:45:00,74.94,74.95,74.92,74.94,13176.0,69.7875,69.7968,69.7689,69.7875,13176.0
2016-09-26 14:50:00,74.94,74.94,74.86,74.86,15040.0,69.7875,69.7875,69.713,69.713,15040.0
2016-09-26 14:55:00,74.87,74.92,74.86,74.91,21130.0,69.7223,69.7689,69.713,69.7596,21130.0
2016-09-26 15:00:00,74.91,74.95,74.85,74.86,27605.0,69.7596,69.7968,69.7037,69.713,27605.0
2016-09-26 15:05:00,74.86,75.03,74.85,75.02,22943.0,69.713,69.8713,69.7037,69.862,22943.0
2016-09-26 15:10:00,75.01,75.02,74.87,74.94,48196.0,69.8527,69.862,69.7223,69.7875,48196.0
2016-09-26 15:15:00,74.94,74.94,74.88,74.9,40455.0,69.7875,69.7875,69.7316,69.7503,40455.0
2016-09-26 15:20:00,74.9,74.93,74.83,74.9,41274.0,69.7503,69.7782,69.6851,69.7503,41274.0
2016-09-26 15:25:00,74.9,74.98,74.89,74.94,42454.0,69.7503,69.8248,69.7409,69.7875,42454.0
2016-09-26 15:30:00,74.93,75.0,74.89,74.95,43925.0,69.7782,69.8434,69.7409,69.7968,43925.0
2016-09-26 15:35:00,74.96,74.97,74.87,74.95,33377.0,69.8061,69.8154,69.7223,69.7968,33377.0
2016-09-26 15:40:00,74.95,74.97,74.84,74.92,54680.0,69.7968,69.8154,69.6944,69.7689,54680.0
2016-09-26 15:45:00,74.92,74.95,74.86,74.92,42843.0,69.7689,69.7968,69.713,69.7689,42843.0
2016-09-26 15:50:00,74.91,74.92,74.86,74.88,53608.0,69.7596,69.7689,69.713,69.7316,53608.0
2016-09-26 15:55:00,74.88,74.99,74.84,74.92,156096.0,69.7316,69.8341,69.6944,69.7689,156096.0
2016-09-27 09:30:00,74.88,75.37,74.76,75.17,26336.0,69.7316,70.1879,69.6199,70.0017,26336.0
2016-09-27 09:35:00,75.17,75.19,74.93,75.15,20203.0,70.0017,70.0203,69.7782,69.9831,20203.0
2016-09-27 09:40:00,75.17,75.22,74.88,74.88,13122.0,70.0017,70.0483,69.7316,69.7316,13122.0
2016-09-27 09:45:00,74.88,75.05,74.85,75.01,10665.0,69.7316,69.8899,69.7037,69.8527,10665.0
2016-09-27 09:50:00,74.98,74.98,74.77,74.9,10684.0,69.8248,69.8248,69.6292,69.7503,10684.0
2016-09-27 09:55:00,74.94,75.17,74.94,75.16,13679.0,69.7875,70.0017,69.7875,69.9924,13679.0
2016-09-27 10:00:00,75.16,75.26,75.13,75.17,38821.0,69.9924,70.0855,69.9644,70.0017,38821.0
2016-09-27 10:05:00,75.17,75.26,75.11,75.23,32487.0,70.0017,70.0855,69.9458,70.0576,32487.0
2016-09-27 10:10:00,75.23,75.23,74.89,74.9,143440.0,70.0576,70.0576,69.7409,69.7503,143440.0
2016-09-27 10:15:00,74.89,74.95,74.86,74.87,13478.0,69.7409,69.7968,69.713,69.7223,13478.0
2016-09-27 10:20:00,74.88,74.98,74.86,74.97,10822.0,69.7316,69.8248,69.713,69.8154,10822.0
2016-09-27 10:25:00,74.97,75.04,74.94,75.0,15324.0,69.8154,69.8806,69.7875,69.8434,15324.0
2016-09-27 10:30:00,74.99,75.06,74.94,74.97,16851.0,69.8341,69.8993,69.7875,69.8154,16851.0
2016-09-27 10:35:00,74.96,75.01,74.89,74.97,16999.0,69.8061,69.8527,69.7409,69.8154,16999.0
2016-09-27 10:40:00,74.97,75.0,74.89,75.0,13205.0,69.8154,69.8434,69.7409,69.8434,13205.0
2016-09-27 10:45:00,74.99,74.99,74.83,74.93,13066.0,69.8341,69.8341,69.6851,69.7782,13066.0
2016-09-27 10:50:00,74.9,74.96,74.84,74.87,10603.0,69.7503,69.8061,69.6944,69.7223,10603.0
2016-09-27 10:55:00,74.85,74.91,74.76,74.82,13503.0,69.7037,69.7596,69.6199,69.6758,13503.0
2016-09-27 11:00:00,74.81,75.02,74.81,74.99,9710.0,69.6664,69.862,69.6664,69.8341,9710.0
2016-09-27 11:05:00,74.98,75.02,74.9,75.0,12210.0,69.8248,69.862,69.7503,69.8434,12210.0
2016-09-27 11:10:00,74.98,74.99,74.9,74.91,9190.0,69.8248,69.8341,69.7503,69.7596,9190.0
2016-09-27 11:15:00,74.9,74.91,74.81,74.84,9020.0,69.7503,69.7596,69.6664,69.6944,9020.0
2016-09-27 11:20:00,74.85,75.05,74.84,75.04,11191.0,69.7037,69.8899,69.6944,69.8806,11191.0
2016-09-27 11:25:00,75.04,75.04,74.92,75.01,9808.0,69.8806,69.8806,69.7689,69.8527,9808.0
2016-09-27 11:30:00,75.0,75.04,74.97,75.03,10185.0,69.8434,69.8806,69.8154,69.8713,10185.0
2016-09-27 11:35:00,75.03,75.04,74.95,74.96,9792.0,69.8713,69.8806,69.7968,69.8061,9792.0
2016-09-27 11:40:00,74.96,74.96,74.8,74.85,16581.0,69.8061,69.8061,69.6571,69.7037,16581.0
2016-09-27 11:45:00,74.86,74.86,74.75,74.78,8650.0,69.713,69.713,69.6106,69.6385,8650.0
2016-09-27 11:50:00,74.76,74.76,74.69,74.73,7188.0,69.6199,69.6199,69.5547,69.5919,7188.0
2016-09-27 11:55:00,74.72,74.76,74.67,74.67,9636.0,69.5826,69.6199,69.5361,69.5361,9636.0
2016-09-27 12:00:00,74.66,74.85,74.64,74.79,18201.0,69.5268,69.7037,69.5081,69.6478,18201.0
2016-09-27 12:05:00,74.81,74.9,74.8,74.81,9621.0,69.6664,69.7503,69.6571,69.6664,9621.0
2016-09-27 12:10:00,74.8,74.84,74.79,74.8,7631.0,69.6571,69.6944,69.6478,69.6571,7631.0
2016-09-27 12:15:00,74.8,74.84,74.78,74.79,5800.0,69.6571,69.6944,69.6385,69.6478,5800.0
2016-09-27 12:20:00,74.8,74.99,74.79,74.93,9647.0,69.6571,69.8341,69.6478,69.7782,9647.0
2016-09-27 12:25:00,74.94,75.03,74.93,74.97,10939.0,69.7875,69.8713,69.7782,69.8154,10939.0
2016-09-27 12:30:00,74.98,75.01,74.95,74.95,7905.0,69.8248,69.8527,69.7968,69.7968,7905.0
2016-09-27 12:35:00,74.95,74.99,74.91,74.95,10886.0,69.7968,69.8341,69.7596,69.7968,10886.0
2016-09-27 12:40:00,74.95,75.01,74.94,74.94,10602.0,69.7968,69.8527,69.7875,69.7875,10602.0
2016-09-27 12:45:00,74.95,74.98,74.87,74.87,8179.0,69.7968,69.8248,69.7223,69.7223,8179.0
2016-09-27 12:50:00,74.86,74.9,74.85,74.88,8214.0,69.713,69.7503,69.7037,69.7316,8214.0
2016-09-27 12:55:00,74.88,74.95,74.87,74.94,7383.0,69.7316,69.7968,69.7223,69.7875,7383.0
2016-09-27 13:00:00,74.94,74.96,74.9,74.91,7766.0,69.7875,69.8061,69.7503,69.7596,7766.0
2016-09-27 13:05:00,74.91,74.92,74.86,74.89,7954.0,69.7596,69.7689,69.713,69.7409,7954.0
2016-09-27 13:10:00,74.9,74.92,74.81,74.81,10055.0,69.7503,69.7689,69.6664,69.6664,10055.0
2016-09-27 13:15:00,74.81,74.86,74.8,74.82,7284.0,69.6664,69.713,69.6571,69.6758,7284.0
2016-09-27 13:20:00,74.82,74.82,74.78,74.8,7288.0,69.6758,69.6758,69.6385,69.6571,7288.0
2016-09-27 13:25:00,74.78,74.86,74.78,74.86,8183.0,69.6385,69.713,69.6385,69.713,8183.0
2016-09-27 13:30:00,74.87,74.93,74.86,74.87,8983.0,69.7223,69.7782,69.713,69.7223,8983.0
2016-09-27 13:35:00,74.86,74.88,74.81,74.86,10093.0,69.713,69.7316,69.6664,69.713,10093.0
2016-09-27 13:40:00,74.84,74.87,74.81,74.85,8394.0,69.6944,69.7223,69.6664,69.7037,8394.0
2016-09-27 13:45:00,74.85,74.85,74.81,74.81,8448.0,69.7037,69.7037,69.6664,69.6664,8448.0
2016-09-27 13:50:00,74.81,74.9,74.8,74.83,7697.0,69.6664,69.7503,69.6571,69.6851,7697.0
2016-09-27 13:55:00,74.81,74.89,74.73,74.89,18766.0,69.6664,69.7409,69.5919,69.7409,18766.0
2016-09-27 14:00:00,74.89,75.01,74.88,74.99,13039.0,69.7409,69.8527,69.7316,69.8341,13039.0
2016-09-27 14:05:00,74.98,74.99,74.92,74.95,10467.0,69.8248,69.8341,69.7689,69.7968,10467.0
2016-09-27 14:10:00,74.96,75.04,74.96,74.96,9096.0,69.8061,69.8806,69.8061,69.8061,9096.0
2016-09-27 14:15:00,74.97,74.98,74.89,74.94,14118.0,69.8154,69.8248,69.7409,69.7875,14118.0
2016-09-27 14:20:00,74.94,74.95,74.88,74.94,27289.0,69.7875,69.7968,69.7316,69.7875,27289.0
2016-09-27 14:25:00,74.95,75.02,74.95,74.98,6607.0,69.7968,69.862,69.7968,69.8248,6607.0
2016-09-27 14:30:00,74.96,75.04,74.95,74.99,84580.0,69.8061,69.8806,69.7968,69.8341,84580.0
2016-09-27 14:35:00,74.99,75.08,74.99,75.06,6335.0,69.8341,69.9179,69.8341,69.8993,6335.0
2016-09-27 14:40:00,75.08,75.14,75.08,75.14,21985.0,69.9179,69.9738,69.9179,69.9738,21985.0
2016-09-27 14:45:00,75.13,75.14,75.05,75.05,11840.0,69.9644,69.9738,69.8899,69.8899,11840.0
2016-09-27 14:50:00,75.04,75.11,75.01,75.1,10263.0,69.8806,69.9458,69.8527,69.9365,10263.0
2016-09-27 14:55:00,75.1,75.11,75.04,75.05,8000.0,69.9365,69.9458,69.8806,69.8899,8000.0
2016-09-27 15:00:00,75.05,75.1,75.05,75.09,10499.0,69.8899,69.9365,69.8899,69.9272,10499.0
2016-09-27 15:05:00,75.08,75.19,75.08,75.17,10435.0,69.9179,70.0203,69.9179,70.0017,10435.0
2016-09-27 15:10:00,75.17,75.18,75.02,75.03,12159.0,70.0017,70.011,69.862,69.8713,12159.0
2016-09-27 15:15:00,75.02,75.1,75.02,75.09,12921.0,69.862,69.9365,69.862,69.9272,12921.0
2016-09-27 15:20:00,75.09,75.09,74.99,75.02,97893.0,69.9272,69.9272,69.8341,69.862,97893.0
2016-09-27 15:25:00,75.01,75.09,75.01,75.09,17408.0,69.8527,69.9272,69.8527,69.9272,17408.0
2016-09-27 15:30:00,75.1,75.1,74.97,75.1,20911.0,69.9365,69.9365,69.8154,69.9365,20911.0
2016-09-27 15:35:00,75.11,75.17,75.05,75.17,16834.0,69.9458,70.0017,69.8899,70.0017,16834.0
2016-09-27 15:40:00,75.16,75.23,75.15,75.23,23907.0,69.9924,70.0576,69.9831,70.0576,23907.0
2016-09-27 15:45:00,75.22,75.23,75.08,75.1,28259.0,70.0483,70.0576,69.9179,69.9365,28259.0
2016-09-27 15:50:00,75.09,75.13,75.07,75.11,44851.0,69.9272,69.9644,69.9086,69.9458,44851.0
2016-09-27 15:55:00,75.11,75.18,75.1,75.14,81946.0,69.9458,70.011,69.9365,69.9738,81946.0
2016-09-28 09:30:00,75.3,75.3,74.9,75.11,31407.0,70.1228,70.1228,69.7503,69.9458,31407.0
2016-09-28 09:35:00,75.23,75.54,75.11,75.39,13797.0,70.0576,70.3463,69.9458,70.2066,13797.0
2016-09-28 09:40:00,75.39,75.5,75.32,75.41,12205.0,70.2066,70.309,70.1414,70.2252,12205.0
2016-09-28 09:45:00,75.41,75.51,75.33,75.38,24443.0,70.2252,70.3183,70.1507,70.1973,24443.0
2016-09-28 09:50:00,75.39,75.39,75.19,75.19,8497.0,70.2066,70.2066,70.0203,70.0203,8497.0
2016-09-28 09:55:00,75.19,75.28,75.16,75.25,18801.0,70.0203,70.1041,69.9924,70.0762,18801.0
2016-09-28 10:00:00,75.26,75.46,75.25,75.34,18584.0,70.0855,70.2718,70.0762,70.16,18584.0
2016-09-28 10:05:00,75.31,75.34,75.26,75.29,9130.0,70.1321,70.16,70.0855,70.1134,9130.0
2016-09-28 10:10:00,75.29,75.42,75.23,75.23,16831.0,70.1134,70.2345,70.0576,70.0576,16831.0
2016-09-28 10:15:00,75.25,75.25,74.99,74.99,11023.0,70.0762,70.0762,69.8341,69.8341,11023.0
2016-09-28 10:20:00,74.98,75.02,74.89,74.9,9372.0,69.8248,69.862,69.7409,69.7503,9372.0
2016-09-28 10:25:00,74.9,74.95,74.8,74.88,10350.0,69.7503,69.7968,69.6571,69.7316,10350.0
2016-09-28 10:30:00,74.88,74.96,74.81,74.83,10760.0,69.7316,69.8061,69.6664,69.6851,10760.0
2016-09-28 10:35:00,74.84,74.84,74.59,74.59,11747.0,69.6944,69.6944,69.4616,69.4616,11747.0
2016-09-28 10:40:00,74.58,74.73,74.58,74.73,21052.0,69.4523,69.5919,69.4523,69.5919,21052.0
2016-09-28 10:45:00,74.72,74.77,74.65,74.71,25235.0,69.5826,69.6292,69.5174,69.5733,25235.0
2016-09-28 10:50:00,74.7,74.7,74.6,74.64,47923.0,69.564,69.564,69.4709,69.5081,47923.0
2016-09-28 10:55:00,74.64,74.82,74.64,74.82,108494.0,69.5081,69.6758,69.5081,69.6758,108494.0
2016-09-28 11:00:00,74.8,74.8,74.54,74.55,19398.0,69.6571,69.6571,69.415,69.4243,19398.0
2016-09-28 11:05:00,74.55,74.58,74.45,74.49,17500.0,69.4243,69.4523,69.3312,69.3684,17500.0
2016-09-28 11:10:00,74.48,74.66,74.37,74.66,16305.0,69.3591,69.5268,69.2567,69.5268,16305.0
2016-09-28 11:15:00,74.65,74.82,74.63,74.82,7781.0,69.5174,69.6758,69.4988,69.6758,7781.0
2016-09-28 11:20:00,74.82,74.82,74.75,74.78,9265.0,69.6758,69.6758,69.6106,69.6385,9265.0
2016-09-28 11:25:00,74.76,74.78,74.69,74.75,7852.0,69.6199,69.6385,69.5547,69.6106,7852.0
2016-09-28 11:30:00,74.77,74.79,74.7,74.76,11119.0,69.6292,69.6478,69.564,69.6199,11119.0
2016-09-28 11:35:00,74.75,74.83,74.7,74.81,8548.0,69.6106,69.6851,69.564,69.6664,8548.0
2016-09-28 11:40:00,74.83,74.87,74.75,74.84,10121.0,69.6851,69.7223,69.6106,69.6944,10121.0
2016-09-28 11:45:00,74.85,74.92,74.83,74.89,6591.0,69.7037,69.7689,69.6851,69.7409,6591.0
2016-09-28 11:50:00,74.89,74.94,74.85,74.92,7777.0,69.7409,69.7875,69.7037,69.7689,7777.0
2016-09-28 11:55:00,74.92,74.97,74.78,74.83,8854.0,69.7689,69.8154,69.6385,69.6851,8854.0
2016-09-28 12:00:00,74.84,74.85,74.72,74.77,7533.0,69.6944,69.7037,69.5826,69.6292,7533.0
2016-09-28 12:05:00,74.77,74.85,74.77,74.82,9052.0,69.6292,69.7037,69.6292,69.6758,9052.0
2016-09-28 12:10:00,74.8,75.0,74.79,74.98,21776.0,69.6571,69.8434,69.6478,69.8248,21776.0
2016-09-28 12:15:00,74.99,75.07,74.99,75.01,51322.0,69.8341,69.9086,69.8341,69.8527,51322.0
2016-09-28 12:20:00,75.02,75.07,74.98,75.02,38124.0,69.862,69.9086,69.8248,69.862,38124.0
2016-09-28 12:25:00,75.0,75.11,74.98,75.01,30035.0,69.8434,69.9458,69.8248,69.8527,30035.0
2016-09-28 12:30:00,75.01,75.01,74.86,74.86,17190.0,69.8527,69.8527,69.713,69.713,17190.0
2016-09-28 12:35:00,74.86,75.0,74.86,74.98,8996.0,69.713,69.8434,69.713,69.8248,8996.0
2016-09-28 12:40:00,74.96,75.03,74.94,74.99,16023.0,69.8061,69.8713,69.7875,69.8341,16023.0
2016-09-28 12:45:00,74.99,75.03,74.97,75.02,20075.0,69.8341,69.8713,69.8154,69.862,20075.0
2016-09-28 12:50:00,75.02,75.02,74.97,74.98,8539.0,69.862,69.862,69.8154,69.8248,8539.0
2016-09-28 12:55:00,74.98,75.01,74.95,74.98,13792.0,69.8248,69.8527,69.7968,69.8248,13792.0
2016-09-28 13:00:00,74.98,74.98,74.89,74.97,10056.0,69.8248,69.8248,69.7409,69.8154,10056.0
2016-09-28 13:05:00,74.96,74.96,74.84,74.89,18044.0,69.8061,69.8061,69.6944,69.7409,18044.0
2016-09-28 13:10:00,74.88,74.91,74.85,74.9,23037.0,69.7316,69.7596,69.7037,69.7503,23037.0
2016-09-28 13:15:00,74.9,74.97,74.89,74.95,32265.0,69.7503,69.8154,69.7409,69.7968,32265.0
2016-09-28 13:20:00,74.95,75.01,74.95,74.97,14411.0,69.7968,69.8527,69.7968,69.8154,14411.0
2016-09-28 13:25:00,74.98,75.03,74.98,75.02,25200.0,69.8248,69.8713,69.8248,69.862,25200.0
2016-09-28 13:30:00,75.03,75.08,75.0,75.05,19156.0,69.8713,69.9179,69.8434,69.8899,19156.0
2016-09-28 13:35:00,75.06,75.12,75.06,75.1,14986.0,69.8993,69.9551,69.8993,69.9365,14986.0
2016-09-28 13:40:00,75.12,75.23,75.1,75.23,85450.0,69.9551,70.0576,69.9365,70.0576,85450.0
2016-09-28 13:45:00,75.23,75.25,75.12,75.13,15963.0,70.0576,70.0762,69.9551,69.9644,15963.0
2016-09-28 13:50:00,75.12,75.12,75.08,75.1,11354.0,69.9551,69.9551,69.9179,69.9365,11354.0
2016-09-28 13:55:00,75.1,75.11,75.01,75.05,9572.0,69.9365,69.9458,69.8527,69.8899,9572.0
2016-09-28 14:00:00,75.05,75.05,75.0,75.01,14650.0,69.8899,69.8899,69.8434,69.8527,14650.0
2016-09-28 14:05:00,75.01,75.12,75.0,75.11,20443.0,69.8527,69.9551,69.8434,69.9458,20443.0
2016-09-28 14:10:00,75.12,75.27,75.11,75.26,30595.0,69.9551,70.0948,69.9458,70.0855,30595.0
2016-09-28 14:15:00,75.27,75.32,75.23,75.3,16227.0,70.0948,70.1414,70.0576,70.1228,16227.0
2016-09-28 14:20:00,75.31,75.39,75.26,75.37,29204.0,70.1321,70.2066,70.0855,70.1879,29204.0
2016-09-28 14:25:00,75.37,75.51,75.34,75.41,36254.0,70.1879,70.3183,70.16,70.2252,36254.0
2016-09-28 14:30:00,75.41,75.54,75.34,75.36,30220.0,70.2252,70.3463,70.16,70.1786,30220.0
2016-09-28 14:35:00,75.37,75.38,75.32,75.36,18020.0,70.1879,70.1973,70.1414,70.1786,18020.0
2016-09-28 14:40:00,75.37,75.39,75.29,75.33,15538.0,70.1879,70.2066,70.1134,70.1507,15538.0
2016-09-28 14:45:00,75.34,75.38,75.31,75.35,14211.0,70.16,70.1973,70.1321,70.1693,14211.0
2016-09-28 14:50:00,75.34,75.47,75.34,75.47,19801.0,70.16,70.2811,70.16,70.2811,19801.0
2016-09-28 14:55:00,75.48,75.63,75.48,75.53,36847.0,70.2904,70.4301,70.2904,70.3369,36847.0
2016-09-28 15:00:00,75.53,75.55,75.48,75.53,9631.0,70.3369,70.3556,70.2904,70.3369,9631.0
2016-09-28 15:05:00,75.53,75.58,75.47,75.5,24740.0,70.3369,70.3835,70.2811,70.309,24740.0
2016-09-28 15:10:00,75.5,75.52,75.45,75.46,16244.0,70.309,70.3276,70.2624,70.2718,16244.0
2016-09-28 15:15:00,75.46,75.53,75.38,75.38,10710.0,70.2718,70.3369,70.1973,70.1973,10710.0
2016-09-28 15:20:00,75.39,75.43,75.37,75.4,13598.0,70.2066,70.2438,70.1879,70.2159,13598.0
2016-09-28 15:25:00,75.4,75.42,75.34,75.37,23626.0,70.2159,70.2345,70.16,70.1879,23626.0
2016-09-28 15:30:00,75.38,75.44,75.37,75.41,26209.0,70.1973,70.2531,70.1879,70.2252,26209.0
2016-09-28 15:35:00,75.41,75.43,75.37,75.42,90432.0,70.2252,70.2438,70.1879,70.2345,90432.0
2016-09-28 15:40:00,75.43,75.48,75.41,75.41,26539.0,70.2438,70.2904,70.2252,70.2252,26539.0
2016-09-28 15:45:00,75.41,75.44,75.36,75.4,32149.0,70.2252,70.2531,70.1786,70.2159,32149.0
2016-09-28 15:50:00,75.39,75.42,75.38,75.42,36540.0,70.2066,70.2345,70.1973,70.2345,36540.0
2016-09-28 15:55:00,75.42,75.47,75.4,75.42,88900.0,70.2345,70.2811,70.2159,70.2345,88900.0
2016-09-29 09:30:00,75.39,75.53,75.27,75.53,14143.0,70.2066,70.3369,70.0948,70.3369,14143.0
2016-09-29 09:35:00,75.46,75.94,75.38,75.67,49013.0,70.2718,70.7187,70.1973,70.4673,49013.0
2016-09-29 09:40:00,75.68,75.83,75.6,75.8,37735.0,70.4766,70.6163,70.4021,70.5884,37735.0
2016-09-29 09:45:00,75.8,76.04,75.8,75.87,27305.0,70.5884,70.8119,70.5884,70.6536,27305.0
2016-09-29 09:50:00,75.92,75.92,75.76,75.86,13023.0,70.7001,70.7001,70.5511,70.6442,13023.0
2016-09-29 09:55:00,75.85,75.9,75.81,75.87,9998.0,70.6349,70.6815,70.5977,70.6536,9998.0
2016-09-29 10:00:00,75.85,75.9,75.74,75.75,14554.0,70.6349,70.6815,70.5325,70.5418,14554.0
2016-09-29 10:05:00,75.77,75.78,75.49,75.49,108370.0,70.5604,70.5697,70.2997,70.2997,108370.0
2016-09-29 10:10:00,75.52,75.81,75.52,75.69,16234.0,70.3276,70.5977,70.3276,70.4859,16234.0
2016-09-29 10:15:00,75.71,75.82,75.63,75.8,14029.0,70.5046,70.607,70.4301,70.5884,14029.0
2016-09-29 10:20:00,75.8,75.86,75.78,75.79,18379.0,70.5884,70.6442,70.5697,70.5791,18379.0
2016-09-29 10:25:00,75.81,75.86,75.77,75.78,20689.0,70.5977,70.6442,70.5604,70.5697,20689.0
2016-09-29 10:30:00,75.78,75.79,75.7,75.76,9691.0,70.5697,70.5791,70.4952,70.5511,9691.0
2016-09-29 10:35:00,75.76,75.85,75.76,75.83,15492.0,70.5511,70.6349,70.5511,70.6163,15492.0
2016-09-29 10:40:00,75.82,75.84,75.75,75.75,9911.0,70.607,70.6256,70.5418,70.5418,9911.0
2016-09-29 10:45:00,75.74,75.75,75.67,75.72,13116.0,70.5325,70.5418,70.4673,70.5139,13116.0
2016-09-29 10:50:00,75.73,75.74,75.68,75.72,8953.0,70.5232,70.5325,70.4766,70.5139,8953.0
2016-09-29 10:55:00,75.72,75.74,75.64,75.64,64720.0,70.5139,70.5325,70.4394,70.4394,64720.0
2016-09-29 11:00:00,75.64,75.72,75.58,75.72,122156.0,70.4394,70.5139,70.3835,70.5139,122156.0
2016-09-29 11:05:00,75.7,75.81,75.68,75.8,14554.0,70.4952,70.5977,70.4766,70.5884,14554.0
2016-09-29 11:10:00,75.8,75.8,75.66,75.7,8604.0,70.5884,70.5884,70.458,70.4952,8604.0
2016-09-29 11:15:00,75.7,75.7,75.62,75.65,8402.0,70.4952,70.4952,70.4207,70.4487,8402.0
2016-09-29 11:20:00,75.67,75.7,75.61,75.61,9446.0,70.4673,70.4952,70.4114,70.4114,9446.0
2016-09-29 11:25:00,75.6,75.61,75.52,75.59,37212.0,70.4021,70.4114,70.3276,70.3928,37212.0
2016-09-29 11:30:00,75.56,75.58,75.52,75.53,8584.0,70.3649,70.3835,70.3276,70.3369,8584.0
2016-09-29 11:35:00,75.56,75.62,75.5,75.51,87559.0,70.3649,70.4207,70.309,70.3183,87559.0
2016-09-29 11:40:00,75.51,75.54,75.46,75.48,39127.0,70.3183,70.3463,70.2718,70.2904,39127.0
2016-09-29 11:45:00,75.47,75.5,75.46,75.49,18638.0,70.2811,70.309,70.2718,70.2997,18638.0
2016-09-29 11:50:00,75.49,75.5,75.44,75.45,21520.0,70.2997,70.309,70.2531,70.2624,21520.0
2016-09-29 11:55:00,75.45,75.47,75.36,75.39,20727.0,70.2624,70.2811,70.1786,70.2066,20727.0
2016-09-29 12:00:00,75.36,75.47,75.33,75.47,7852.0,70.1786,70.2811,70.1507,70.2811,7852.0
2016-09-29 12:05:00,75.46,75.55,75.43,75.44,20967.0,70.2718,70.3556,70.2438,70.2531,20967.0
2016-09-29 12:10:00,75.45,75.48,75.36,75.36,15600.0,70.2624,70.2904,70.1786,70.1786,15600.0
2016-09-29 12:15:00,75.36,75.38,75.32,75.33,16066.0,70.1786,70.1973,70.1414,70.1507,16066.0
2016-09-29 12:20:00,75.33,75.46,75.32,75.45,11730.0,70.1507,70.2718,70.1414,70.2624,11730.0
2016-09-29 12:25:00,75.45,75.47,75.39,75.4,5911.0,70.2624,70.2811,70.2066,70.2159,5911.0
2016-09-29 12:30:00,75.4,75.48,75.39,75.42,16998.0,70.2159,70.2904,70.2066,70.2345,16998.0
2016-09-29 12:35:00,75.41,75.43,75.36,75.36,8705.0,70.2252,70.2438,70.1786,70.1786,8705.0
2016-09-29 12:40:00,75.35,75.41,75.31,75.32,130267.0,70.1693,70.2252,70.1321,70.1414,130267.0
2016-09-29 12:45:00,75.29,75.3,75.13,75.13,26685.0,70.1134,70.1228,69.9644,69.9644,26685.0
2016-09-29 12:50:00,75.1,75.1,74.86,74.92,55616.0,69.9365,69.9365,69.713,69.7689,55616.0
2016-09-29 12:55:00,74.92,74.96,74.83,74.85,18478.0,69.7689,69.8061,69.6851,69.7037,18478.0
2016-09-29 13:00:00,74.83,74.86,74.67,74.83,38918.0,69.6851,69.713,69.5361,69.6851,38918.0
2016-09-29 13:05:00,74.83,74.99,74.81,74.94,25144.0,69.6851,69.8341,69.6664,69.7875,25144.0
2016-09-29 13:10:00,74.95,75.13,74.89,74.95,25718.0,69.7968,69.9644,69.7409,69.7968,25718.0
2016-09-29 13:15:00,74.95,75.03,74.91,74.99,11135.0,69.7968,69.8713,69.7596,69.8341,11135.0
2016-09-29 13:20:00,74.95,75.15,74.95,75.12,8978.0,69.7968,69.9831,69.7968,69.9551,8978.0
2016-09-29 13:25:00,75.11,75.13,75.03,75.1,10138.0,69.9458,69.9644,69.8713,69.9365,10138.0
2016-09-29 13:30:00,75.1,75.2,75.04,75.19,10119.0,69.9365,70.0296,69.8806,70.0203,10119.0
2016-09-29 13:35:00,75.19,75.19,75.06,75.06,7434.0,70.0203,70.0203,69.8993,69.8993,7434.0
2016-09-29 13:40:00,75.06,75.1,74.95,75.1,7570.0,69.8993,69.9365,69.7968,69.9365,7570.0
2016-09-29 13:45:00,75.1,75.1,74.88,75.0,13042.0,69.9365,69.9365,69.7316,69.8434,13042.0
2016-09-29 13:50:00,75.0,75.01,74.81,74.88,12092.0,69.8434,69.8527,69.6664,69.7316,12092.0
2016-09-29 13:55:00,74.88,74.9,74.79,74.89,14863.0,69.7316,69.7503,69.6478,69.7409,14863.0
2016-09-29 14:00:00,74.9,74.93,74.82,74.92,8960.0,69.7503,69.7782,69.6758,69.7689,8960.0
2016-09-29 14:05:00,74.95,75.05,74.91,75.0,11541.0,69.7968,69.8899,69.7596,69.8434,11541.0
2016-09-29 14:10:00,75.01,75.02,74.95,75.02,14613.0,69.8527,69.862,69.7968,69.862,14613.0
2016-09-29 14:15:00,75.08,75.15,75.03,75.09,10088.0,69.9179,69.9831,69.8713,69.9272,10088.0
2016-09-29 14:20:00,75.1,75.23,75.06,75.23,11375.0,69.9365,70.0576,69.8993,70.0576,11375.0
2016-09-29 14:25:00,75.24,75.24,75.1,75.22,30436.0,70.0669,70.0669,69.9365,70.0483,30436.0
2016-09-29 14:30:00,75.22,75.29,75.13,75.26,13926.0,70.0483,70.1134,69.9644,70.0855,13926.0
2016-09-29 14:35:00,75.27,75.35,75.24,75.29,6705.0,70.0948,70.1693,70.0669,70.1134,6705.0
2016-09-29 14:40:00,75.29,75.29,75.21,75.21,7010.0,70.1134,70.1134,70.0389,70.0389,7010.0
2016-09-29 14:45:00,75.21,75.25,75.17,75.23,9421.0,70.0389,70.0762,70.0017,70.0576,9421.0
2016-09-29 14:50:00,75.22,75.25,75.17,75.2,12400.0,70.0483,70.0762,70.0017,70.0296,12400.0
2016-09-29 14:55:00,75.22,75.32,75.14,75.28,38077.0,70.0483,70.1414,69.9738,70.1041,38077.0
2016-09-29 15:00:00,75.26,75.26,75.12,75.21,14892.0,70.0855,70.0855,69.9551,70.0389,14892.0
2016-09-29 15:05:00,75.22,75.31,75.17,75.27,17028.0,70.0483,70.1321,70.0017,70.0948,17028.0
2016-09-29 15:10:00,75.27,75.35,75.2,75.32,35315.0,70.0948,70.1693,70.0296,70.1414,35315.0
2016-09-29 15:15:00,75.32,75.32,75.22,75.26,21846.0,70.1414,70.1414,70.0483,70.0855,21846.0
2016-09-29 15:20:00,75.23,75.32,75.19,75.24,34481.0,70.0576,70.1414,70.0203,70.0669,34481.0
2016-09-29 15:25:00,75.26,75.33,75.16,75.33,18523.0,70.0855,70.1507,69.9924,70.1507,18523.0
2016-09-29 15:30:00,75.32,75.35,75.25,75.32,78633.0,70.1414,70.1693,70.0762,70.1414,78633.0
2016-09-29 15:35:00,75.31,75.33,75.24,75.33,29990.0,70.1321,70.1507,70.0669,70.1507,29990.0
2016-09-29 15:40:00,75.32,75.4,75.24,75.38,92746.0,70.1414,70.2159,70.0669,70.1973,92746.0
2016-09-29 15:45:00,75.37,75.4,75.33,75.38,87812.0,70.1879,70.2159,70.1507,70.1973,87812.0
2016-09-29 15:50:00,75.37,75.38,75.25,75.3,57235.0,70.1879,70.1973,70.0762,70.1228,57235.0
2016-09-29 15:55:00,75.31,75.31,75.24,75.26,98858.0,70.1321,70.1321,70.0669,70.0855,98858.0
2016-09-30 09:30:00,75.56,75.71,75.13,75.14,25297.0,70.3649,70.5046,69.9644,69.9738,25297.0
2016-09-30 09:35:00,75.21,75.25,74.93,75.07,10190.0,70.0389,70.0762,69.7782,69.9086,10190.0
2016-09-30 09:40:00,75.06,75.07,74.8,75.0,20929.0,69.8993,69.9086,69.6571,69.8434,20929.0
2016-09-30 09:45:00,75.01,75.09,74.87,74.88,10048.0,69.8527,69.9272,69.7223,69.7316,10048.0
2016-09-30 09:50:00,74.84,74.89,74.74,74.76,29787.0,69.6944,69.7409,69.6013,69.6199,29787.0
2016-09-30 09:55:00,74.77,74.9,74.76,74.82,19512.0,69.6292,69.7503,69.6199,69.6758,19512.0
2016-09-30 10:00:00,74.84,74.9,74.78,74.88,33506.0,69.6944,69.7503,69.6385,69.7316,33506.0
2016-09-30 10:05:00,74.88,74.97,74.86,74.93,20136.0,69.7316,69.8154,69.713,69.7782,20136.0
2016-09-30 10:10:00,74.94,75.11,74.9,75.06,69092.0,69.7875,69.9458,69.7503,69.8993,69092.0
2016-09-30 10:15:00,75.06,75.14,75.01,75.06,32326.0,69.8993,69.9738,69.8527,69.8993,32326.0
2016-09-30 10:20:00,75.06,75.06,74.88,75.01,44791.0,69.8993,69.8993,69.7316,69.8527,44791.0
2016-09-30 10:25:00,75.01,75.24,75.01,75.23,24570.0,69.8527,70.0669,69.8527,70.0576,24570.0
2016-09-30 10:30:00,75.22,75.24,75.17,75.22,5720.0,70.0483,70.0669,70.0017,70.0483,5720.0
2016-09-30 10:35:00,75.2,75.32,75.19,75.23,10599.0,70.0296,70.1414,70.0203,70.0576,10599.0
2016-09-30 10:40:00,75.23,75.29,75.21,75.23,7517.0,70.0576,70.1134,70.0389,70.0576,7517.0
2016-09-30 10:45:00,75.24,75.3,75.19,75.21,14935.0,70.0669,70.1228,70.0203,70.0389,14935.0
2016-09-30 10:50:00,75.21,75.24,75.17,75.19,19990.0,70.0389,70.0669,70.0017,70.0203,19990.0
2016-09-30 10:55:00,75.19,75.2,75.17,75.2,15692.0,70.0203,70.0296,70.0017,70.0296,15692.0
2016-09-30 11:00:00,75.2,75.34,75.16,75.34,14550.0,70.0296,70.16,69.9924,70.16,14550.0
2016-09-30 11:05:00,75.35,75.43,75.3,75.43,11383.0,70.1693,70.2438,70.1228,70.2438,11383.0
2016-09-30 11:10:00,75.46,75.52,75.41,75.48,26068.0,70.2718,70.3276,70.2252,70.2904,26068.0
2016-09-30 11:15:00,75.49,75.53,75.43,75.5,29058.0,70.2997,70.3369,70.2438,70.309,29058.0
2016-09-30 11:20:00,75.5,75.53,75.45,75.48,47608.0,70.309,70.3369,70.2624,70.2904,47608.0
2016-09-30 11:25:00,75.48,75.55,75.48,75.55,65003.0,70.2904,70.3556,70.2904,70.3556,65003.0
2016-09-30 11:30:00,75.55,75.65,75.54,75.58,58629.0,70.3556,70.4487,70.3463,70.3835,58629.0
2016-09-30 11:35:00,75.57,75.57,75.48,75.49,14843.0,70.3742,70.3742,70.2904,70.2997,14843.0
2016-09-30 11:40:00,75.5,75.53,75.45,75.53,15685.0,70.309,70.3369,70.2624,70.3369,15685.0
2016-09-30 11:45:00,75.54,75.61,75.5,75.61,17183.0,70.3463,70.4114,70.309,70.4114,17183.0
2016-09-30 11:50:00,75.62,75.65,75.56,75.6,36199.0,70.4207,70.4487,70.3649,70.4021,36199.0
2016-09-30 11:55:00,75.6,75.7,75.57,75.67,16426.0,70.4021,70.4952,70.3742,70.4673,16426.0
2016-09-30 12:00:00,75.67,75.78,75.67,75.74,38782.0,70.4673,70.5697,70.4673,70.5325,38782.0
2016-09-30 12:05:00,75.76,75.82,75.72,75.75,14381.0,70.5511,70.607,70.5139,70.5418,14381.0
2016-09-30 12:10:00,75.76,75.81,75.75,75.78,42900.0,70.5511,70.5977,70.5418,70.5697,42900.0
2016-09-30 12:15:00,75.78,75.84,75.72,75.74,16056.0,70.5697,70.6256,70.5139,70.5325,16056.0
2016-09-30 12:20:00,75.74,75.78,75.73,75.76,10588.0,70.5325,70.5697,70.5232,70.5511,10588.0
2016-09-30 12:25:00,75.77,75.81,75.72,75.78,21217.0,70.5604,70.5977,70.5139,70.5697,21217.0
2016-09-30 12:30:00,75.77,75.78,75.7,75.74,13731.0,70.5604,70.5697,70.4952,70.5325,13731.0
2016-09-30 12:35:00,75.74,75.8,75.69,75.8,21874.0,70.5325,70.5884,70.4859,70.5884,21874.0
2016-09-30 12:40:00,75.82,75.84,75.74,75.78,12835.0,70.607,70.6256,70.5325,70.5697,12835.0
2016-09-30 12:45:00,75.78,75.79,75.73,75.77,14440.0,70.5697,70.5791,70.5232,70.5604,14440.0
2016-09-30 12:50:00,75.77,75.79,75.75,75.76,9909.0,70.5604,70.5791,70.5418,70.5511,9909.0
2016-09-30 12:55:00,75.77,75.78,75.72,75.73,20025.0,70.5604,70.5697,70.5139,70.5232,20025.0
2016-09-30 13:00:00,75.72,75.78,75.72,75.77,10245.0,70.5139,70.5697,70.5139,70.5604,10245.0
2016-09-30 13:05:00,75.77,75.79,75.74,75.77,18525.0,70.5604,70.5791,70.5325,70.5604,18525.0
2016-09-30 13:10:00,75.76,75.78,75.74,75.77,12019.0,70.5511,70.5697,70.5325,70.5604,12019.0
2016-09-30 13:15:00,75.77,75.77,75.69,75.75,19442.0,70.5604,70.5604,70.4859,70.5418,19442.0
2016-09-30 13:20:00,75.75,75.78,75.73,75.75,11138.0,70.5418,70.5697,70.5232,70.5418,11138.0
2016-09-30 13:25:00,75.76,75.78,75.68,75.7,11782.0,70.5511,70.5697,70.4766,70.4952,11782.0
2016-09-30 13:30:00,75.7,75.73,75.66,75.73,6801.0,70.4952,70.5232,70.458,70.5232,6801.0
2016-09-30 13:35:00,75.74,75.75,75.7,75.75,6878.0,70.5325,70.5418,70.4952,70.5418,6878.0
2016-09-30 13:40:00,75.75,75.78,75.71,75.75,12488.0,70.5418,70.5697,70.5046,70.5418,12488.0
2016-09-30 13:45:00,75.75,75.79,75.73,75.74,37000.0,70.5418,70.5791,70.5232,70.5325,37000.0
2016-09-30 13:50:00,75.74,75.78,75.73,75.77,8800.0,70.5325,70.5697,70.5232,70.5604,8800.0
2016-09-30 13:55:00,75.77,75.77,75.71,75.77,16424.0,70.5604,70.5604,70.5046,70.5604,16424.0
2016-09-30 14:00:00,75.76,75.77,75.72,75.77,11895.0,70.5511,70.5604,70.5139,70.5604,11895.0
2016-09-30 14:05:00,75.76,75.77,75.73,75.74,16682.0,70.5511,70.5604,70.5232,70.5325,16682.0
2016-09-30 14:10:00,75.75,75.77,75.73,75.73,10060.0,70.5418,70.5604,70.5232,70.5232,10060.0
2016-09-30 14:15:00,75.73,75.78,75.73,75.76,26047.0,70.5232,70.5697,70.5232,70.5511,26047.0
2016-09-30 14:20:00,75.77,75.78,75.72,75.74,11306.0,70.5604,70.5697,70.5139,70.5325,11306.0
2016-09-30 14:25:00,75.75,75.77,75.74,75.77,10600.0,70.5418,70.5604,70.5325,70.5604,10600.0
2016-09-30 14:30:00,75.77,75.78,75.76,75.77,21887.0,70.5604,70.5697,70.5511,70.5604,21887.0
2016-09-30 14:35:00,75.77,75.86,75.76,75.86,28445.0,70.5604,70.6442,70.5511,70.6442,28445.0
2016-09-30 14:40:00,75.87,75.89,75.78,75.86,91912.0,70.6536,70.6722,70.5697,70.6442,91912.0
2016-09-30 14:45:00,75.86,75.87,75.83,75.85,25252.0,70.6442,70.6536,70.6163,70.6349,25252.0
2016-09-30 14:50:00,75.85,75.86,75.8,75.82,32597.0,70.6349,70.6442,70.5884,70.607,32597.0
2016-09-30 14:55:00,75.83,75.85,75.82,75.84,18586.0,70.6163,70.6349,70.607,70.6256,18586.0
2016-09-30 15:00:00,75.84,75.85,75.81,75.81,36377.0,70.6256,70.6349,70.5977,70.5977,36377.0
2016-09-30 15:05:00,75.81,75.83,75.81,75.81,16438.0,70.5977,70.6163,70.5977,70.5977,16438.0
2016-09-30 15:10:00,75.82,75.83,75.8,75.81,16268.0,70.607,70.6163,70.5884,70.5977,16268.0
2016-09-30 15:15:00,75.81,75.83,75.75,75.77,21633.0,70.5977,70.6163,70.5418,70.5604,21633.0
2016-09-30 15:20:00,75.77,75.81,75.77,75.78,14015.0,70.5604,70.5977,70.5604,70.5697,14015.0
2016-09-30 15:25:00,75.8,75.8,75.73,75.74,17962.0,70.5884,70.5884,70.5232,70.5325,17962.0
2016-09-30 15:30:00,75.75,75.81,75.73,75.77,23814.0,70.5418,70.5977,70.5232,70.5604,23814.0
2016-09-30 15:35:00,75.78,75.82,75.75,75.76,48401.0,70.5697,70.607,70.5418,70.5511,48401.0
2016-09-30 15:40:00,75.75,75.87,75.75,75.85,37435.0,70.5418,70.6536,70.5418,70.6349,37435.0
2016-09-30 15:45:00,75.86,75.87,75.79,75.8,27579.0,70.6442,70.6536,70.5791,70.5884,27579.0
2016-09-30 15:50:00,75.8,75.83,75.75,75.75,24188.0,70.5884,70.6163,70.5418,70.5418,24188.0
2016-09-30 15:55:00,75.74,75.75,75.62,75.63,112752.0,70.5325,70.5418,70.4207,70.4301,112752.0
2016-10-03 09:30:00,75.17,75.2,74.92,74.96,35112.0,70.0017,70.0296,69.7689,69.8061,35112.0
2016-10-03 09:35:00,74.95,74.99,74.77,74.99,59275.0,69.7968,69.8341,69.6292,69.8341,59275.0
2016-10-03 09:40:00,74.96,75.1,74.78,74.84,66405.0,69.8061,69.9365,69.6385,69.6944,66405.0
2016-10-03 09:45:00,74.81,74.82,74.5,74.54,32273.0,69.6664,69.6758,69.3778,69.415,32273.0
2016-10-03 09:50:00,74.54,74.68,74.5,74.67,26729.0,69.415,69.5454,69.3778,69.5361,26729.0
2016-10-03 09:55:00,74.73,74.87,74.63,74.64,28605.0,69.5919,69.7223,69.4988,69.5081,28605.0
2016-10-03 10:00:00,74.64,74.75,74.6,74.68,21531.0,69.5081,69.6106,69.4709,69.5454,21531.0
2016-10-03 10:05:00,74.65,74.68,74.54,74.61,18637.0,69.5174,69.5454,69.415,69.4802,18637.0
2016-10-03 10:10:00,74.61,74.67,74.54,74.67,15781.0,69.4802,69.5361,69.415,69.5361,15781.0
2016-10-03 10:15:00,74.65,74.65,74.45,74.57,14365.0,69.5174,69.5174,69.3312,69.4429,14365.0
2016-10-03 10:20:00,74.55,74.64,74.42,74.43,39312.0,69.4243,69.5081,69.3033,69.3126,39312.0
2016-10-03 10:25:00,74.43,74.62,74.42,74.42,21503.0,69.3126,69.4895,69.3033,69.3033,21503.0
2016-10-03 10:30:00,74.42,74.68,74.42,74.5,31255.0,69.3033,69.5454,69.3033,69.3778,31255.0
2016-10-03 10:35:00,74.48,74.59,74.42,74.58,11130.0,69.3591,69.4616,69.3033,69.4523,11130.0
2016-10-03 10:40:00,74.59,74.64,74.48,74.64,12994.0,69.4616,69.5081,69.3591,69.5081,12994.0
2016-10-03 10:45:00,74.68,74.74,74.66,74.71,19879.0,69.5454,69.6013,69.5268,69.5733,19879.0
2016-10-03 10:50:00,74.7,74.73,74.63,74.64,10871.0,69.564,69.5919,69.4988,69.5081,10871.0
2016-10-03 10:55:00,74.65,74.71,74.53,74.53,10489.0,69.5174,69.5733,69.4057,69.4057,10489.0
2016-10-03 11:00:00,74.55,74.55,74.42,74.44,21749.0,69.4243,69.4243,69.3033,69.3219,21749.0
2016-10-03 11:05:00,74.44,74.51,74.4,74.51,17287.0,69.3219,69.3871,69.2846,69.3871,17287.0
2016-10-03 11:10:00,74.51,74.52,74.4,74.45,11588.0,69.3871,69.3964,69.2846,69.3312,11588.0
2016-10-03 11:15:00,74.45,74.47,74.28,74.31,37134.0,69.3312,69.3498,69.1729,69.2008,37134.0
2016-10-03 11:20:00,74.3,74.53,74.3,74.49,11610.0,69.1915,69.4057,69.1915,69.3684,11610.0
2016-10-03 11:25:00,74.5,74.5,74.33,74.39,17730.0,69.3778,69.3778,69.2194,69.2753,17730.0
2016-10-03 11:30:00,74.39,74.45,74.36,74.43,10230.0,69.2753,69.3312,69.2474,69.3126,10230.0
2016-10-03 11:35:00,74.43,74.51,74.36,74.41,12860.0,69.3126,69.3871,69.2474,69.2939,12860.0
2016-10-03 11:40:00,74.42,74.43,74.3,74.38,8287.0,69.3033,69.3126,69.1915,69.266,8287.0
2016-10-03 11:45:00,74.4,74.4,74.32,74.32,8758.0,69.2846,69.2846,69.2101,69.2101,8758.0
2016-10-03 11:50:00,74.3,74.32,74.22,74.24,13294.0,69.1915,69.2101,69.117,69.1356,13294.0
2016-10-03 11:55:00,74.22,74.35,74.18,74.3,12807.0,69.117,69.2381,69.0798,69.1915,12807.0
2016-10-03 12:00:00,74.3,74.38,74.28,74.29,9818.0,69.1915,69.266,69.1729,69.1822,9818.0
2016-10-03 12:05:00,74.3,74.32,74.21,74.21,22740.0,69.1915,69.2101,69.1077,69.1077,22740.0
2016-10-03 12:10:00,74.19,74.24,74.12,74.14,11690.0,69.0891,69.1356,69.0239,69.0425,11690.0
2016-10-03 12:15:00,74.13,74.26,74.04,74.26,57298.0,69.0332,69.1543,68.9494,69.1543,57298.0
2016-10-03 12:20:00,74.26,74.29,74.17,74.2,79656.0,69.1543,69.1822,69.0704,69.0984,79656.0
2016-10-03 12:25:00,74.19,74.28,74.19,74.28,19819.0,69.0891,69.1729,69.0891,69.1729,19819.0
2016-10-03 12:30:00,74.28,74.3,74.1,74.11,8646.0,69.1729,69.1915,69.0053,69.0146,8646.0
2016-10-03 12:35:00,74.13,74.21,74.08,74.18,25483.0,69.0332,69.1077,68.9866,69.0798,25483.0
2016-10-03 12:40:00,74.2,74.21,74.14,74.18,6825.0,69.0984,69.1077,69.0425,69.0798,6825.0
2016-10-03 12:45:00,74.19,74.28,74.18,74.27,13492.0,69.0891,69.1729,69.0798,69.1636,13492.0
2016-10-03 12:50:00,74.28,74.36,74.28,74.33,8332.0,69.1729,69.2474,69.1729,69.2194,8332.0
2016-10-03 12:55:00,74.34,74.4,74.28,74.4,5695.0,69.2288,69.2846,69.1729,69.2846,5695.0
2016-10-03 13:00:00,74.4,74.43,74.31,74.34,9060.0,69.2846,69.3126,69.2008,69.2288,9060.0
2016-10-03 13:05:00,74.35,74.47,74.35,74.47,10451.0,69.2381,69.3498,69.2381,69.3498,10451.0
2016-10-03 13:10:00,74.47,74.55,74.4,74.53,10614.0,69.3498,69.4243,69.2846,69.4057,10614.0
2016-10-03 13:15:00,74.51,74.51,74.39,74.41,8614.0,69.3871,69.3871,69.2753,69.2939,8614.0
2016-10-03 13:20:00,74.43,74.54,74.43,74.54,5467.0,69.3126,69.415,69.3126,69.415,5467.0
2016-10-03 13:25:00,74.55,74.55,74.45,74.45,7084.0,69.4243,69.4243,69.3312,69.3312,7084.0
2016-10-03 13:30:00,74.44,74.47,74.43,74.47,5123.0,69.3219,69.3498,69.3126,69.3498,5123.0
2016-10-03 13:35:00,74.48,74.5,74.41,74.42,8783.0,69.3591,69.3778,69.2939,69.3033,8783.0
2016-10-03 13:40:00,74.43,74.49,74.42,74.42,10841.0,69.3126,69.3684,69.3033,69.3033,10841.0
2016-10-03 13:45:00,74.41,74.43,74.37,74.4,17117.0,69.2939,69.3126,69.2567,69.2846,17117.0
2016-10-03 13:50:00,74.41,74.47,74.41,74.41,12006.0,69.2939,69.3498,69.2939,69.2939,12006.0
2016-10-03 13:55:00,74.44,74.51,74.44,74.48,7824.0,69.3219,69.3871,69.3219,69.3591,7824.0
2016-10-03 14:00:00,74.5,74.56,74.49,74.52,12206.0,69.3778,69.4336,69.3684,69.3964,12206.0
2016-10-03 14:05:00,74.52,74.53,74.44,74.44,8748.0,69.3964,69.4057,69.3219,69.3219,8748.0
2016-10-03 14:10:00,74.45,74.46,74.34,74.36,8437.0,69.3312,69.3405,69.2288,69.2474,8437.0
2016-10-03 14:15:00,74.35,74.45,74.33,74.33,9366.0,69.2381,69.3312,69.2194,69.2194,9366.0
2016-10-03 14:20:00,74.34,74.41,74.34,74.41,11374.0,69.2288,69.2939,69.2288,69.2939,11374.0
2016-10-03 14:25:00,74.42,74.5,74.42,74.48,8985.0,69.3033,69.3778,69.3033,69.3591,8985.0
2016-10-03 14:30:00,74.47,74.51,74.45,74.5,13268.0,69.3498,69.3871,69.3312,69.3778,13268.0
2016-10-03 14:35:00,74.49,74.51,74.4,74.4,26124.0,69.3684,69.3871,69.2846,69.2846,26124.0
2016-10-03 14:40:00,74.42,74.49,74.42,74.49,9347.0,69.3033,69.3684,69.3033,69.3684,9347.0
2016-10-03 14:45:00,74.49,74.51,74.36,74.39,7619.0,69.3684,69.3871,69.2474,69.2753,7619.0
2016-10-03 14:50:00,74.4,74.42,74.37,74.42,10554.0,69.2846,69.3033,69.2567,69.3033,10554.0
2016-10-03 14:55:00,74.42,74.42,74.35,74.42,8334.0,69.3033,69.3033,69.2381,69.3033,8334.0
2016-10-03 15:00:00,74.43,74.43,74.3,74.31,19117.0,69.3126,69.3126,69.1915,69.2008,19117.0
2016-10-03 15:05:00,74.32,74.34,74.28,74.28,15012.0,69.2101,69.2288,69.1729,69.1729,15012.0
2016-10-03 15:10:00,74.3,74.41,74.3,74.4,21646.0,69.1915,69.2939,69.1915,69.2846,21646.0
2016-10-03 15:15:00,74.41,74.42,74.31,74.37,22563.0,69.2939,69.3033,69.2008,69.2567,22563.0
2016-10-03 15:20:00,74.37,74.43,74.35,74.36,22826.0,69.2567,69.3126,69.2381,69.2474,22826.0
2016-10-03 15:25:00,74.36,74.37,74.31,74.31,29070.0,69.2474,69.2567,69.2008,69.2008,29070.0
2016-10-03 15:30:00,74.31,74.43,74.31,74.4,57817.0,69.2008,69.3126,69.2008,69.2846,57817.0
2016-10-03 15:35:00,74.4,74.5,74.38,74.43,31563.0,69.2846,69.3778,69.266,69.3126,31563.0
2016-10-03 15:40:00,74.44,74.53,74.43,74.46,21389.0,69.3219,69.4057,69.3126,69.3405,21389.0
2016-10-03 15:45:00,74.45,74.48,74.42,74.45,28734.0,69.3312,69.3591,69.3033,69.3312,28734.0
2016-10-03 15:50:00,74.45,74.48,74.44,74.48,57289.0,69.3312,69.3591,69.3219,69.3591,57289.0
2016-10-03 15:55:00,74.48,74.56,74.43,74.54,73706.0,69.3591,69.4336,69.3126,69.415,73706.0
2016-10-04 09:30:00,74.63,74.87,74.56,74.78,17361.0,69.4988,69.7223,69.4336,69.6385,17361.0
2016-10-04 09:35:00,74.73,74.94,74.69,74.91,111519.0,69.5919,69.7875,69.5547,69.7596,111519.0
2016-10-04 09:40:00,74.92,74.97,74.76,74.97,65707.0,69.7689,69.8154,69.6199,69.8154,65707.0
2016-10-04 09:45:00,74.98,75.11,74.77,74.88,33245.0,69.8248,69.9458,69.6292,69.7316,33245.0
2016-10-04 09:50:00,74.87,74.94,74.81,74.81,121785.0,69.7223,69.7875,69.6664,69.6664,121785.0
2016-10-04 09:55:00,74.85,74.88,74.68,74.75,23356.0,69.7037,69.7316,69.5454,69.6106,23356.0
2016-10-04 10:00:00,74.78,74.92,74.77,74.78,16642.0,69.6385,69.7689,69.6292,69.6385,16642.0
2016-10-04 10:05:00,74.74,74.95,74.66,74.9,54954.0,69.6013,69.7968,69.5268,69.7503,54954.0
2016-10-04 10:10:00,74.89,74.89,74.54,74.65,27346.0,69.7409,69.7409,69.415,69.5174,27346.0
2016-10-04 10:15:00,74.65,74.72,74.63,74.72,10850.0,69.5174,69.5826,69.4988,69.5826,10850.0
2016-10-04 10:20:00,74.72,74.81,74.67,74.72,13840.0,69.5826,69.6664,69.5361,69.5826,13840.0
2016-10-04 10:25:00,74.74,74.78,74.63,74.77,8992.0,69.6013,69.6385,69.4988,69.6292,8992.0
2016-10-04 10:30:00,74.77,74.87,74.7,74.82,12732.0,69.6292,69.7223,69.564,69.6758,12732.0
2016-10-04 10:35:00,74.8,74.94,74.78,74.91,9282.0,69.6571,69.7875,69.6385,69.7596,9282.0
2016-10-04 10:40:00,74.91,75.07,74.9,75.07,33461.0,69.7596,69.9086,69.7503,69.9086,33461.0
2016-10-04 10:45:00,75.07,75.07,74.99,75.03,16573.0,69.9086,69.9086,69.8341,69.8713,16573.0
2016-10-04 10:50:00,75.04,75.08,74.92,75.01,36775.0,69.8806,69.9179,69.7689,69.8527,36775.0
2016-10-04 10:55:00,74.95,75.16,74.95,75.16,51588.0,69.7968,69.9924,69.7968,69.9924,51588.0
2016-10-04 11:00:00,75.15,75.15,74.97,75.02,29574.0,69.9831,69.9831,69.8154,69.862,29574.0
2016-10-04 11:05:00,75.0,75.02,74.87,74.87,15852.0,69.8434,69.862,69.7223,69.7223,15852.0
2016-10-04 11:10:00,74.86,74.91,74.78,74.79,9440.0,69.713,69.7596,69.6385,69.6478,9440.0
2016-10-04 11:15:00,74.78,74.78,74.57,74.57,17676.0,69.6385,69.6385,69.4429,69.4429,17676.0
2016-10-04 11:20:00,74.56,74.64,74.55,74.62,12312.0,69.4336,69.5081,69.4243,69.4895,12312.0
2016-10-04 11:25:00,74.61,74.77,74.58,74.65,14335.0,69.4802,69.6292,69.4523,69.5174,14335.0
2016-10-04 11:30:00,74.69,74.82,74.61,74.77,11820.0,69.5547,69.6758,69.4802,69.6292,11820.0
2016-10-04 11:35:00,74.81,74.96,74.65,74.65,11012.0,69.6664,69.8061,69.5174,69.5174,11012.0
2016-10-04 11:40:00,74.63,74.81,74.57,74.63,11696.0,69.4988,69.6664,69.4429,69.4988,11696.0
2016-10-04 11:45:00,74.65,74.77,74.65,74.72,7994.0,69.5174,69.6292,69.5174,69.5826,7994.0
2016-10-04 11:50:00,74.71,74.77,74.6,74.61,8274.0,69.5733,69.6292,69.4709,69.4802,8274.0
2016-10-04 11:55:00,74.65,74.76,74.59,74.73,6731.0,69.5174,69.6199,69.4616,69.5919,6731.0
2016-10-04 12:00:00,74.74,74.76,74.59,74.59,7224.0,69.6013,69.6199,69.4616,69.4616,7224.0
2016-10-04 12:05:00,74.61,74.63,74.57,74.58,16801.0,69.4802,69.4988,69.4429,69.4523,16801.0
2016-10-04 12:10:00,74.55,74.63,74.55,74.56,21555.0,69.4243,69.4988,69.4243,69.4336,21555.0
2016-10-04 12:15:00,74.6,74.64,74.5,74.6,16062.0,69.4709,69.5081,69.3778,69.4709,16062.0
2016-10-04 12:20:00,74.55,74.6,74.44,74.46,5508.0,69.4243,69.4709,69.3219,69.3405,5508.0
2016-10-04 12:25:00,74.47,74.54,74.44,74.44,5203.0,69.3498,69.415,69.3219,69.3219,5203.0
2016-10-04 12:30:00,74.41,74.53,74.36,74.49,13560.0,69.2939,69.4057,69.2474,69.3684,13560.0
2016-10-04 12:35:00,74.49,74.58,74.47,74.57,6286.0,69.3684,69.4523,69.3498,69.4429,6286.0
2016-10-04 12:40:00,74.58,74.59,74.54,74.55,5739.0,69.4523,69.4616,69.415,69.4243,5739.0
2016-10-04 12:45:00,74.56,74.6,74.43,74.45,7597.0,69.4336,69.4709,69.3126,69.3312,7597.0
2016-10-04 12:50:00,74.46,74.46,74.37,74.42,12454.0,69.3405,69.3405,69.2567,69.3033,12454.0
2016-10-04 12:55:00,74.44,74.49,74.39,74.46,50836.0,69.3219,69.3684,69.2753,69.3405,50836.0
2016-10-04 13:00:00,74.47,74.53,74.41,74.41,7038.0,69.3498,69.4057,69.2939,69.2939,7038.0
2016-10-04 13:05:00,74.44,74.44,74.33,74.35,15465.0,69.3219,69.3219,69.2194,69.2381,15465.0
2016-10-04 13:10:00,74.35,74.36,74.23,74.26,8586.0,69.2381,69.2474,69.1263,69.1543,8586.0
2016-10-04 13:15:00,74.26,74.29,74.22,74.29,6855.0,69.1543,69.1822,69.117,69.1822,6855.0
2016-10-04 13:20:00,74.3,74.34,74.14,74.21,17450.0,69.1915,69.2288,69.0425,69.1077,17450.0
2016-10-04 13:25:00,74.21,74.32,74.16,74.31,17335.0,69.1077,69.2101,69.0611,69.2008,17335.0
2016-10-04 13:30:00,74.3,74.33,74.26,74.32,9262.0,69.1915,69.2194,69.1543,69.2101,9262.0
2016-10-04 13:35:00,74.32,74.36,74.27,74.27,5740.0,69.2101,69.2474,69.1636,69.1636,5740.0
2016-10-04 13:40:00,74.27,74.33,74.22,74.3,6687.0,69.1636,69.2194,69.117,69.1915,6687.0
2016-10-04 13:45:00,74.3,74.32,74.28,74.32,6542.0,69.1915,69.2101,69.1729,69.2101,6542.0
2016-10-04 13:50:00,74.33,74.33,74.2,74.2,7650.0,69.2194,69.2194,69.0984,69.0984,7650.0
2016-10-04 13:55:00,74.2,74.28,74.19,74.23,9318.0,69.0984,69.1729,69.0891,69.1263,9318.0
2016-10-04 14:00:00,74.25,74.26,74.2,74.2,6108.0,69.1449,69.1543,69.0984,69.0984,6108.0
2016-10-04 14:05:00,74.2,74.26,74.14,74.26,7846.0,69.0984,69.1543,69.0425,69.1543,7846.0
2016-10-04 14:10:00,74.24,74.32,74.19,74.26,13615.0,69.1356,69.2101,69.0891,69.1543,13615.0
2016-10-04 14:15:00,74.24,74.27,74.19,74.22,5282.0,69.1356,69.1636,69.0891,69.117,5282.0
2016-10-04 14:20:00,74.21,74.24,74.12,74.24,10469.0,69.1077,69.1356,69.0239,69.1356,10469.0
2016-10-04 14:25:00,74.24,74.25,74.09,74.18,16147.0,69.1356,69.1449,68.9959,69.0798,16147.0
2016-10-04 14:30:00,74.18,74.23,74.18,74.21,7924.0,69.0798,69.1263,69.0798,69.1077,7924.0
2016-10-04 14:35:00,74.21,74.23,74.14,74.23,8493.0,69.1077,69.1263,69.0425,69.1263,8493.0
2016-10-04 14:40:00,74.23,74.24,74.15,74.17,9288.0,69.1263,69.1356,69.0518,69.0704,9288.0
2016-10-04 14:45:00,74.17,74.17,74.08,74.15,18327.0,69.0704,69.0704,68.9866,69.0518,18327.0
2016-10-04 14:50:00,74.13,74.21,74.11,74.2,18377.0,69.0332,69.1077,69.0146,69.0984,18377.0
2016-10-04 14:55:00,74.2,74.21,74.1,74.13,12277.0,69.0984,69.1077,69.0053,69.0332,12277.0
2016-10-04 15:00:00,74.11,74.13,74.06,74.11,14563.0,69.0146,69.0332,68.968,69.0146,14563.0
2016-10-04 15:05:00,74.1,74.19,74.08,74.11,14796.0,69.0053,69.0891,68.9866,69.0146,14796.0
2016-10-04 15:10:00,74.09,74.14,74.09,74.12,20158.0,68.9959,69.0425,68.9959,69.0239,20158.0
2016-10-04 15:15:00,74.12,74.17,74.11,74.15,14793.0,69.0239,69.0704,69.0146,69.0518,14793.0
2016-10-04 15:20:00,74.16,74.26,74.16,74.21,17613.0,69.0611,69.1543,69.0611,69.1077,17613.0
2016-10-04 15:25:00,74.2,74.29,74.2,74.28,19848.0,69.0984,69.1822,69.0984,69.1729,19848.0
2016-10-04 15:30:00,74.3,74.36,74.29,74.35,36888.0,69.1915,69.2474,69.1822,69.2381,36888.0
2016-10-04 15:35:00,74.35,74.36,74.29,74.36,19679.0,69.2381,69.2474,69.1822,69.2474,19679.0
2016-10-04 15:40:00,74.36,74.42,74.35,74.35,27415.0,69.2474,69.3033,69.2381,69.2381,27415.0
2016-10-04 15:45:00,74.34,74.39,74.33,74.33,25962.0,69.2288,69.2753,69.2194,69.2194,25962.0
2016-10-04 15:50:00,74.33,74.42,74.28,74.42,46815.0,69.2194,69.3033,69.1729,69.3033,46815.0
2016-10-04 15:55:00,74.42,74.52,74.41,74.5,121392.0,69.3033,69.3964,69.2939,69.3778,121392.0
2016-10-05 09:30:00,74.67,74.81,74.62,74.78,14521.0,69.5361,69.6664,69.4895,69.6385,14521.0
2016-10-05 09:35:00,74.8,74.97,74.58,74.65,9766.0,69.6571,69.8154,69.4523,69.5174,9766.0
2016-10-05 09:40:00,74.68,74.8,74.56,74.76,6733.0,69.5454,69.6571,69.4336,69.6199,6733.0
2016-10-05 09:45:00,74.89,74.89,74.7,74.84,7595.0,69.7409,69.7409,69.564,69.6944,7595.0
2016-10-05 09:50:00,74.85,74.95,74.82,74.84,9336.0,69.7037,69.7968,69.6758,69.6944,9336.0
2016-10-05 09:55:00,74.87,74.93,74.78,74.93,23196.0,69.7223,69.7782,69.6385,69.7782,23196.0
2016-10-05 10:00:00,74.93,74.95,74.76,74.86,20900.0,69.7782,69.7968,69.6199,69.713,20900.0
2016-10-05 10:05:00,74.89,74.96,74.87,74.87,6922.0,69.7409,69.8061,69.7223,69.7223,6922.0
2016-10-05 10:10:00,74.91,75.08,74.89,75.05,30054.0,69.7596,69.9179,69.7409,69.8899,30054.0
2016-10-05 10:15:00,75.03,75.04,74.87,74.87,5423.0,69.8713,69.8806,69.7223,69.7223,5423.0
2016-10-05 10:20:00,74.83,74.84,74.64,74.67,7234.0,69.6851,69.6944,69.5081,69.5361,7234.0
2016-10-05 10:25:00,74.71,74.87,74.69,74.87,6149.0,69.5733,69.7223,69.5547,69.7223,6149.0
2016-10-05 10:30:00,74.87,74.87,74.7,74.76,8015.0,69.7223,69.7223,69.564,69.6199,8015.0
2016-10-05 10:35:00,74.78,74.87,74.78,74.83,4241.0,69.6385,69.7223,69.6385,69.6851,4241.0
2016-10-05 10:40:00,74.83,74.86,74.69,74.69,7353.0,69.6851,69.713,69.5547,69.5547,7353.0
2016-10-05 10:45:00,74.7,74.85,74.7,74.7,11502.0,69.564,69.7037,69.564,69.564,11502.0
2016-10-05 10:50:00,74.7,74.83,74.68,74.82,9201.0,69.564,69.6851,69.5454,69.6758,9201.0
2016-10-05 10:55:00,74.83,74.85,74.74,74.75,5973.0,69.6851,69.7037,69.6013,69.6106,5973.0
2016-10-05 11:00:00,74.73,74.81,74.71,74.78,6970.0,69.5919,69.6664,69.5733,69.6385,6970.0
2016-10-05 11:05:00,74.79,74.82,74.77,74.82,7246.0,69.6478,69.6758,69.6292,69.6758,7246.0
2016-10-05 11:10:00,74.82,74.83,74.77,74.78,4891.0,69.6758,69.6851,69.6292,69.6385,4891.0
2016-10-05 11:15:00,74.77,74.82,74.75,74.77,6117.0,69.6292,69.6758,69.6106,69.6292,6117.0
2016-10-05 11:20:00,74.77,74.84,74.73,74.84,3277.0,69.6292,69.6944,69.5919,69.6944,3277.0
2016-10-05 11:25:00,74.83,74.85,74.83,74.84,10720.0,69.6851,69.7037,69.6851,69.6944,10720.0
2016-10-05 11:30:00,74.85,74.88,74.79,74.79,3824.0,69.7037,69.7316,69.6478,69.6478,3824.0
2016-10-05 11:35:00,74.8,74.96,74.8,74.96,8942.0,69.6571,69.8061,69.6571,69.8061,8942.0
2016-10-05 11:40:00,74.96,75.0,74.95,74.98,6591.0,69.8061,69.8434,69.7968,69.8248,6591.0
2016-10-05 11:45:00,74.98,75.12,74.98,75.06,40052.0,69.8248,69.9551,69.8248,69.8993,40052.0
2016-10-05 11:50:00,75.08,75.08,74.92,74.96,22515.0,69.9179,69.9179,69.7689,69.8061,22515.0
2016-10-05 11:55:00,74.97,74.97,74.87,74.88,15057.0,69.8154,69.8154,69.7223,69.7316,15057.0
2016-10-05 12:00:00,74.91,74.97,74.91,74.93,6253.0,69.7596,69.8154,69.7596,69.7782,6253.0
2016-10-05 12:05:00,74.95,74.98,74.88,74.92,14696.0,69.7968,69.8248,69.7316,69.7689,14696.0
2016-10-05 12:10:00,74.92,75.06,74.92,75.01,37773.0,69.7689,69.8993,69.7689,69.8527,37773.0
2016-10-05 12:15:00,74.98,75.0,74.94,74.96,6020.0,69.8248,69.8434,69.7875,69.8061,6020.0
2016-10-05 12:20:00,74.95,74.96,74.93,74.95,2784.0,69.7968,69.8061,69.7782,69.7968,2784.0
2016-10-05 12:25:00,74.95,75.01,74.94,74.98,8563.0,69.7968,69.8527,69.7875,69.8248,8563.0
2016-10-05 12:30:00,74.94,74.97,74.87,74.89,21581.0,69.7875,69.8154,69.7223,69.7409,21581.0
2016-10-05 12:35:00,74.9,74.97,74.89,74.96,7132.0,69.7503,69.8154,69.7409,69.8061,7132.0
2016-10-05 12:40:00,74.95,74.95,74.89,74.91,3100.0,69.7968,69.7968,69.7409,69.7596,3100.0
2016-10-05 12:45:00,74.91,74.91,74.82,74.84,6550.0,69.7596,69.7596,69.6758,69.6944,6550.0
2016-10-05 12:50:00,74.86,74.88,74.84,74.88,11404.0,69.713,69.7316,69.6944,69.7316,11404.0
2016-10-05 12:55:00,74.88,74.91,74.85,74.91,8542.0,69.7316,69.7596,69.7037,69.7596,8542.0
2016-10-05 13:00:00,74.92,74.95,74.9,74.94,2907.0,69.7689,69.7968,69.7503,69.7875,2907.0
2016-10-05 13:05:00,74.93,74.97,74.9,74.94,5488.0,69.7782,69.8154,69.7503,69.7875,5488.0
2016-10-05 13:10:00,74.92,74.94,74.89,74.94,5064.0,69.7689,69.7875,69.7409,69.7875,5064.0
2016-10-05 13:15:00,74.94,74.97,74.94,74.95,4300.0,69.7875,69.8154,69.7875,69.7968,4300.0
2016-10-05 13:20:00,74.95,74.98,74.93,74.94,9885.0,69.7968,69.8248,69.7782,69.7875,9885.0
2016-10-05 13:25:00,74.92,74.93,74.87,74.91,14174.0,69.7689,69.7782,69.7223,69.7596,14174.0
2016-10-05 13:30:00,74.91,74.96,74.89,74.94,6833.0,69.7596,69.8061,69.7409,69.7875,6833.0
2016-10-05 13:35:00,74.95,74.95,74.9,74.9,4895.0,69.7968,69.7968,69.7503,69.7503,4895.0
2016-10-05 13:40:00,74.9,74.92,74.88,74.9,8514.0,69.7503,69.7689,69.7316,69.7503,8514.0
2016-10-05 13:45:00,74.9,74.9,74.8,74.85,7793.0,69.7503,69.7503,69.6571,69.7037,7793.0
2016-10-05 13:50:00,74.88,74.91,74.87,74.9,9971.0,69.7316,69.7596,69.7223,69.7503,9971.0
2016-10-05 13:55:00,74.89,74.91,74.82,74.84,15864.0,69.7409,69.7596,69.6758,69.6944,15864.0
2016-10-05 14:00:00,74.83,74.86,74.81,74.81,4393.0,69.6851,69.713,69.6664,69.6664,4393.0
2016-10-05 14:05:00,74.82,74.86,74.74,74.74,8230.0,69.6758,69.713,69.6013,69.6013,8230.0
2016-10-05 14:10:00,74.73,74.76,74.7,74.73,7727.0,69.5919,69.6199,69.564,69.5919,7727.0
2016-10-05 14:15:00,74.73,74.76,74.72,74.75,4436.0,69.5919,69.6199,69.5826,69.6106,4436.0
2016-10-05 14:20:00,74.75,74.78,74.71,74.78,7253.0,69.6106,69.6385,69.5733,69.6385,7253.0
2016-10-05 14:25:00,74.78,74.81,74.76,74.77,12522.0,69.6385,69.6664,69.6199,69.6292,12522.0
2016-10-05 14:30:00,74.76,74.78,74.73,74.76,11698.0,69.6199,69.6385,69.5919,69.6199,11698.0
2016-10-05 14:35:00,74.74,74.74,74.71,74.72,8212.0,69.6013,69.6013,69.5733,69.5826,8212.0
2016-10-05 14:40:00,74.71,74.8,74.71,74.76,6564.0,69.5733,69.6571,69.5733,69.6199,6564.0
2016-10-05 14:45:00,74.75,74.81,74.74,74.8,7099.0,69.6106,69.6664,69.6013,69.6571,7099.0
2016-10-05 14:50:00,74.81,74.82,74.77,74.77,6861.0,69.6664,69.6758,69.6292,69.6292,6861.0
2016-10-05 14:55:00,74.77,74.86,74.77,74.84,8114.0,69.6292,69.713,69.6292,69.6944,8114.0
2016-10-05 15:00:00,74.85,74.91,74.82,74.88,17063.0,69.7037,69.7596,69.6758,69.7316,17063.0
2016-10-05 15:05:00,74.88,74.89,74.86,74.88,4014.0,69.7316,69.7409,69.713,69.7316,4014.0
2016-10-05 15:10:00,74.88,74.89,74.81,74.81,49240.0,69.7316,69.7409,69.6664,69.6664,49240.0
2016-10-05 15:15:00,74.81,74.82,74.75,74.77,27575.0,69.6664,69.6758,69.6106,69.6292,27575.0
2016-10-05 15:20:00,74.76,74.77,74.64,74.66,19896.0,69.6199,69.6292,69.5081,69.5268,19896.0
2016-10-05 15:25:00,74.66,74.69,74.64,74.68,21720.0,69.5268,69.5547,69.5081,69.5454,21720.0
2016-10-05 15:30:00,74.68,74.72,74.67,74.72,10795.0,69.5454,69.5826,69.5361,69.5826,10795.0
2016-10-05 15:35:00,74.72,74.74,74.64,74.66,23421.0,69.5826,69.6013,69.5081,69.5268,23421.0
2016-10-05 15:40:00,74.65,74.66,74.55,74.61,39902.0,69.5174,69.5268,69.4243,69.4802,39902.0
2016-10-05 15:45:00,74.62,74.65,74.58,74.59,27012.0,69.4895,69.5174,69.4523,69.4616,27012.0
2016-10-05 15:50:00,74.59,74.64,74.59,74.62,39707.0,69.4616,69.5081,69.4616,69.4895,39707.0
2016-10-05 15:55:00,74.62,74.77,74.62,74.75,72747.0,69.4895,69.6292,69.4895,69.6106,72747.0
2016-10-06 09:30:00,74.66,74.83,74.15,74.28,28944.0,69.5268,69.6851,69.0518,69.1729,28944.0
2016-10-06 09:35:00,74.28,74.43,74.14,74.27,29208.0,69.1729,69.3126,69.0425,69.1636,29208.0
2016-10-06 09:40:00,74.24,74.4,74.13,74.28,36521.0,69.1356,69.2846,69.0332,69.1729,36521.0
2016-10-06 09:45:00,74.23,74.29,74.18,74.25,15417.0,69.1263,69.1822,69.0798,69.1449,15417.0
2016-10-06 09:50:00,74.24,74.4,74.11,74.38,29653.0,69.1356,69.2846,69.0146,69.266,29653.0
2016-10-06 09:55:00,74.39,74.67,74.27,74.58,67127.0,69.2753,69.5361,69.1636,69.4523,67127.0
2016-10-06 10:00:00,74.56,74.57,74.45,74.55,23981.0,69.4336,69.4429,69.3312,69.4243,23981.0
2016-10-06 10:05:00,74.55,74.56,74.41,74.48,20141.0,69.4243,69.4336,69.2939,69.3591,20141.0
2016-10-06 10:10:00,74.48,74.48,74.34,74.44,21961.0,69.3591,69.3591,69.2288,69.3219,21961.0
2016-10-06 10:15:00,74.45,74.56,74.32,74.53,23283.0,69.3312,69.4336,69.2101,69.4057,23283.0
2016-10-06 10:20:00,74.54,74.65,74.51,74.65,20352.0,69.415,69.5174,69.3871,69.5174,20352.0
2016-10-06 10:25:00,74.64,74.7,74.51,74.59,21643.0,69.5081,69.564,69.3871,69.4616,21643.0
2016-10-06 10:30:00,74.58,74.58,74.44,74.53,28358.0,69.4523,69.4523,69.3219,69.4057,28358.0
2016-10-06 10:35:00,74.54,74.71,74.54,74.64,15363.0,69.415,69.5733,69.415,69.5081,15363.0
2016-10-06 10:40:00,74.64,74.67,74.62,74.67,25829.0,69.5081,69.5361,69.4895,69.5361,25829.0
2016-10-06 10:45:00,74.66,74.67,74.53,74.6,24422.0,69.5268,69.5361,69.4057,69.4709,24422.0
2016-10-06 10:50:00,74.58,74.64,74.52,74.58,15165.0,69.4523,69.5081,69.3964,69.4523,15165.0
2016-10-06 10:55:00,74.57,74.66,74.55,74.62,19227.0,69.4429,69.5268,69.4243,69.4895,19227.0
2016-10-06 11:00:00,74.61,74.65,74.53,74.65,15588.0,69.4802,69.5174,69.4057,69.5174,15588.0
2016-10-06 11:05:00,74.64,74.64,74.49,74.51,17262.0,69.5081,69.5081,69.3684,69.3871,17262.0
2016-10-06 11:10:00,74.51,74.59,74.51,74.59,10940.0,69.3871,69.4616,69.3871,69.4616,10940.0
2016-10-06 11:15:00,74.59,74.65,74.54,74.56,16130.0,69.4616,69.5174,69.415,69.4336,16130.0
2016-10-06 11:20:00,74.56,74.68,74.56,74.68,15939.0,69.4336,69.5454,69.4336,69.5454,15939.0
2016-10-06 11:25:00,74.68,74.82,74.67,74.75,22728.0,69.5454,69.6758,69.5361,69.6106,22728.0
2016-10-06 11:30:00,74.76,74.76,74.7,74.72,18107.0,69.6199,69.6199,69.564,69.5826,18107.0
2016-10-06 11:35:00,74.73,74.76,74.72,74.76,18275.0,69.5919,69.6199,69.5826,69.6199,18275.0
2016-10-06 11:40:00,74.75,74.78,74.67,74.73,15344.0,69.6106,69.6385,69.5361,69.5919,15344.0
2016-10-06 11:45:00,74.72,74.81,74.6,74.7,30154.0,69.5826,69.6664,69.4709,69.564,30154.0
2016-10-06 11:50:00,74.72,74.87,74.72,74.74,21302.0,69.5826,69.7223,69.5826,69.6013,21302.0
2016-10-06 11:55:00,74.74,74.82,74.73,74.76,12145.0,69.6013,69.6758,69.5919,69.6199,12145.0
2016-10-06 12:00:00,74.77,74.81,74.7,74.75,15406.0,69.6292,69.6664,69.564,69.6106,15406.0
2016-10-06 12:05:00,74.75,74.76,74.62,74.63,17850.0,69.6106,69.6199,69.4895,69.4988,17850.0
2016-10-06 12:10:00,74.64,74.64,74.56,74.57,53876.0,69.5081,69.5081,69.4336,69.4429,53876.0
2016-10-06 12:15:00,74.58,74.59,74.53,74.54,14308.0,69.4523,69.4616,69.4057,69.415,14308.0
2016-10-06 12:20:00,74.55,74.76,74.54,74.71,23405.0,69.4243,69.6199,69.415,69.5733,23405.0
2016-10-06 12:25:00,74.71,74.78,74.71,74.77,9451.0,69.5733,69.6385,69.5733,69.6292,9451.0
2016-10-06 12:30:00,74.76,74.85,74.76,74.84,11206.0,69.6199,69.7037,69.6199,69.6944,11206.0
2016-10-06 12:35:00,74.84,74.84,74.7,74.71,14769.0,69.6944,69.6944,69.564,69.5733,14769.0
2016-10-06 12:40:00,74.7,74.8,74.69,74.77,6018.0,69.564,69.6571,69.5547,69.6292,6018.0
2016-10-06 12:45:00,74.79,74.79,74.73,74.76,6807.0,69.6478,69.6478,69.5919,69.6199,6807.0
2016-10-06 12:50:00,74.76,74.8,74.72,74.79,6669.0,69.6199,69.6571,69.5826,69.6478,6669.0
2016-10-06 12:55:00,74.79,74.79,74.73,74.74,5901.0,69.6478,69.6478,69.5919,69.6013,5901.0
2016-10-06 13:00:00,74.75,74.77,74.72,74.74,4470.0,69.6106,69.6292,69.5826,69.6013,4470.0
2016-10-06 13:05:00,74.75,74.77,74.71,74.76,6922.0,69.6106,69.6292,69.5733,69.6199,6922.0
2016-10-06 13:10:00,74.76,74.76,74.7,74.7,6816.0,69.6199,69.6199,69.564,69.564,6816.0
2016-10-06 13:15:00,74.72,74.75,74.67,74.71,8527.0,69.5826,69.6106,69.5361,69.5733,8527.0
2016-10-06 13:20:00,74.71,74.73,74.69,74.71,6175.0,69.5733,69.5919,69.5547,69.5733,6175.0
2016-10-06 13:25:00,74.71,74.75,74.69,74.75,5861.0,69.5733,69.6106,69.5547,69.6106,5861.0
2016-10-06 13:30:00,74.74,74.76,74.72,74.75,5297.0,69.6013,69.6199,69.5826,69.6106,5297.0
2016-10-06 13:35:00,74.74,74.74,74.71,74.73,6849.0,69.6013,69.6013,69.5733,69.5919,6849.0
2016-10-06 13:40:00,74.73,74.82,74.73,74.78,5987.0,69.5919,69.6758,69.5919,69.6385,5987.0
2016-10-06 13:45:00,74.79,74.85,74.78,74.79,15470.0,69.6478,69.7037,69.6385,69.6478,15470.0
2016-10-06 13:50:00,74.76,74.83,74.74,74.77,13704.0,69.6199,69.6851,69.6013,69.6292,13704.0
2016-10-06 13:55:00,74.79,74.8,74.72,74.73,7026.0,69.6478,69.6571,69.5826,69.5919,7026.0
2016-10-06 14:00:00,74.74,74.76,74.66,74.66,11680.0,69.6013,69.6199,69.5268,69.5268,11680.0
2016-10-06 14:05:00,74.66,74.68,74.64,74.65,5587.0,69.5268,69.5454,69.5081,69.5174,5587.0
2016-10-06 14:10:00,74.66,74.69,74.66,74.69,12561.0,69.5268,69.5547,69.5268,69.5547,12561.0
2016-10-06 14:15:00,74.69,74.69,74.65,74.67,7002.0,69.5547,69.5547,69.5174,69.5361,7002.0
2016-10-06 14:20:00,74.68,74.75,74.68,74.71,6054.0,69.5454,69.6106,69.5454,69.5733,6054.0
2016-10-06 14:25:00,74.71,74.76,74.68,74.68,5277.0,69.5733,69.6199,69.5454,69.5454,5277.0
2016-10-06 14:30:00,74.68,74.73,74.64,74.72,9959.0,69.5454,69.5919,69.5081,69.5826,9959.0
2016-10-06 14:35:00,74.71,74.73,74.67,74.71,7360.0,69.5733,69.5919,69.5361,69.5733,7360.0
2016-10-06 14:40:00,74.7,74.73,74.66,74.71,7019.0,69.564,69.5919,69.5268,69.5733,7019.0
2016-10-06 14:45:00,74.7,74.7,74.61,74.67,8816.0,69.564,69.564,69.4802,69.5361,8816.0
2016-10-06 14:50:00,74.67,74.71,74.66,74.67,10319.0,69.5361,69.5733,69.5268,69.5361,10319.0
2016-10-06 14:55:00,74.67,74.69,74.67,74.67,9068.0,69.5361,69.5547,69.5361,69.5361,9068.0
2016-10-06 15:00:00,74.68,74.7,74.65,74.65,18092.0,69.5454,69.564,69.5174,69.5174,18092.0
2016-10-06 15:05:00,74.64,74.67,74.4,74.48,47293.0,69.5081,69.5361,69.2846,69.3591,47293.0
2016-10-06 15:10:00,74.49,74.5,74.35,74.41,38870.0,69.3684,69.3778,69.2381,69.2939,38870.0
2016-10-06 15:15:00,74.42,74.44,74.38,74.4,18141.0,69.3033,69.3219,69.266,69.2846,18141.0
2016-10-06 15:20:00,74.41,74.48,74.4,74.48,11688.0,69.2939,69.3591,69.2846,69.3591,11688.0
2016-10-06 15:25:00,74.48,74.52,74.46,74.52,28461.0,69.3591,69.3964,69.3405,69.3964,28461.0
2016-10-06 15:30:00,74.52,74.54,74.46,74.54,22756.0,69.3964,69.415,69.3405,69.415,22756.0
2016-10-06 15:35:00,74.55,74.6,74.54,74.58,39420.0,69.4243,69.4709,69.415,69.4523,39420.0
2016-10-06 15:40:00,74.58,74.59,74.55,74.59,32549.0,69.4523,69.4616,69.4243,69.4616,32549.0
2016-10-06 15:45:00,74.58,74.58,74.5,74.51,25931.0,69.4523,69.4523,69.3778,69.3871,25931.0
2016-10-06 15:50:00,74.52,74.6,74.5,74.57,34891.0,69.3964,69.4709,69.3778,69.4429,34891.0
2016-10-06 15:55:00,74.57,74.61,74.53,74.6,60746.0,69.4429,69.4802,69.4057,69.4709,60746.0
2016-10-07 09:30:00,74.68,75.38,74.68,75.31,42834.0,69.5454,70.1973,69.5454,70.1321,42834.0
2016-10-07 09:35:00,75.2,75.21,75.01,75.06,18841.0,70.0296,70.0389,69.8527,69.8993,18841.0
2016-10-07 09:40:00,75.06,75.12,74.87,75.03,56168.0,69.8993,69.9551,69.7223,69.8713,56168.0
2016-10-07 09:45:00,75.03,75.14,74.99,75.03,93550.0,69.8713,69.9738,69.8341,69.8713,93550.0
2016-10-07 09:50:00,75.07,75.12,74.78,74.78,135356.0,69.9086,69.9551,69.6385,69.6385,135356.0
2016-10-07 09:55:00,74.81,74.93,74.31,74.32,50988.0,69.6664,69.7782,69.2008,69.2101,50988.0
2016-10-07 10:00:00,74.34,74.69,74.33,74.67,21381.0,69.2288,69.5547,69.2194,69.5361,21381.0
2016-10-07 10:05:00,74.68,74.77,74.64,74.72,18501.0,69.5454,69.6292,69.5081,69.5826,18501.0
2016-10-07 10:10:00,74.72,74.74,74.54,74.72,52034.0,69.5826,69.6013,69.415,69.5826,52034.0
2016-10-07 10:15:00,74.72,74.73,74.53,74.57,27126.0,69.5826,69.5919,69.4057,69.4429,27126.0
2016-10-07 10:20:00,74.56,74.77,74.55,74.7,17000.0,69.4336,69.6292,69.4243,69.564,17000.0
2016-10-07 10:25:00,74.74,74.81,74.68,74.73,12051.0,69.6013,69.6664,69.5454,69.5919,12051.0
2016-10-07 10:30:00,74.72,74.72,74.46,74.46,21635.0,69.5826,69.5826,69.3405,69.3405,21635.0
2016-10-07 10:35:00,74.47,74.56,74.46,74.56,17626.0,69.3498,69.4336,69.3405,69.4336,17626.0
2016-10-07 10:40:00,74.59,74.59,74.43,74.44,14384.0,69.4616,69.4616,69.3126,69.3219,14384.0
2016-10-07 10:45:00,74.41,74.47,74.36,74.46,11745.0,69.2939,69.3498,69.2474,69.3405,11745.0
2016-10-07 10:50:00,74.49,74.52,74.42,74.52,10396.0,69.3684,69.3964,69.3033,69.3964,10396.0
2016-10-07 10:55:00,74.51,74.51,74.38,74.38,12918.0,69.3871,69.3871,69.266,69.266,12918.0
2016-10-07 11:00:00,74.39,74.46,74.36,74.46,15049.0,69.2753,69.3405,69.2474,69.3405,15049.0
2016-10-07 11:05:00,74.46,74.47,74.43,74.46,6632.0,69.3405,69.3498,69.3126,69.3405,6632.0
2016-10-07 11:10:00,74.46,74.46,74.43,74.45,8885.0,69.3405,69.3405,69.3126,69.3312,8885.0
2016-10-07 11:15:00,74.46,74.55,74.42,74.54,9655.0,69.3405,69.4243,69.3033,69.415,9655.0
2016-10-07 11:20:00,74.52,74.56,74.4,74.44,8874.0,69.3964,69.4336,69.2846,69.3219,8874.0
2016-10-07 11:25:00,74.45,74.47,74.4,74.41,10173.0,69.3312,69.3498,69.2846,69.2939,10173.0
2016-10-07 11:30:00,74.4,74.4,74.19,74.19,10062.0,69.2846,69.2846,69.0891,69.0891,10062.0
2016-10-07 11:35:00,74.19,74.33,74.18,74.33,16681.0,69.0891,69.2194,69.0798,69.2194,16681.0
2016-10-07 11:40:00,74.32,74.33,74.26,74.32,13796.0,69.2101,69.2194,69.1543,69.2101,13796.0
2016-10-07 11:45:00,74.31,74.31,74.21,74.21,21350.0,69.2008,69.2008,69.1077,69.1077,21350.0
2016-10-07 11:50:00,74.22,74.31,74.22,74.28,11045.0,69.117,69.2008,69.117,69.1729,11045.0
2016-10-07 11:55:00,74.29,74.29,74.22,74.23,12729.0,69.1822,69.1822,69.117,69.1263,12729.0
2016-10-07 12:00:00,74.26,74.47,74.23,74.26,14660.0,69.1543,69.3498,69.1263,69.1543,14660.0
2016-10-07 12:05:00,74.3,74.36,74.24,74.29,13366.0,69.1915,69.2474,69.1356,69.1822,13366.0
2016-10-07 12:10:00,74.28,74.28,74.2,74.22,21038.0,69.1729,69.1729,69.0984,69.117,21038.0
2016-10-07 12:15:00,74.21,74.22,74.07,74.07,18790.0,69.1077,69.117,68.9773,68.9773,18790.0
2016-10-07 12:20:00,74.07,74.07,73.96,73.97,15166.0,68.9773,68.9773,68.8749,68.8842,15166.0
2016-10-07 12:25:00,73.96,74.05,73.92,74.02,14347.0,68.8749,68.9587,68.8376,68.9308,14347.0
2016-10-07 12:30:00,74.03,74.09,74.01,74.02,23798.0,68.9401,68.9959,68.9214,68.9308,23798.0
2016-10-07 12:35:00,74.02,74.07,74.01,74.07,32405.0,68.9308,68.9773,68.9214,68.9773,32405.0
2016-10-07 12:40:00,74.08,74.08,73.93,73.95,27324.0,68.9866,68.9866,68.8469,68.8656,27324.0
2016-10-07 12:45:00,73.95,74.1,73.94,74.08,11221.0,68.8656,69.0053,68.8563,68.9866,11221.0
2016-10-07 12:50:00,74.08,74.08,73.9,73.91,10526.0,68.9866,68.9866,68.819,68.8283,10526.0
2016-10-07 12:55:00,73.89,73.97,73.89,73.95,31183.0,68.8097,68.8842,68.8097,68.8656,31183.0
2016-10-07 13:00:00,73.95,73.99,73.86,73.86,12462.0,68.8656,68.9028,68.7818,68.7818,12462.0
2016-10-07 13:05:00,73.86,73.93,73.86,73.88,11938.0,68.7818,68.8469,68.7818,68.8004,11938.0
2016-10-07 13:10:00,73.89,74.04,73.89,74.01,18850.0,68.8097,68.9494,68.8097,68.9214,18850.0
2016-10-07 13:15:00,74.01,74.05,73.99,74.03,8110.0,68.9214,68.9587,68.9028,68.9401,8110.0
2016-10-07 13:20:00,74.01,74.04,73.93,73.98,11587.0,68.9214,68.9494,68.8469,68.8935,11587.0
2016-10-07 13:25:00,73.98,74.16,73.96,74.16,15903.0,68.8935,69.0611,68.8749,69.0611,15903.0
2016-10-07 13:30:00,74.15,74.39,74.15,74.39,24940.0,69.0518,69.2753,69.0518,69.2753,24940.0
2016-10-07 13:35:00,74.38,74.42,74.36,74.39,28314.0,69.266,69.3033,69.2474,69.2753,28314.0
2016-10-07 13:40:00,74.41,74.44,74.34,74.36,11379.0,69.2939,69.3219,69.2288,69.2474,11379.0
2016-10-07 13:45:00,74.36,74.41,74.35,74.37,32776.0,69.2474,69.2939,69.2381,69.2567,32776.0
2016-10-07 13:50:00,74.37,74.44,74.36,74.39,12581.0,69.2567,69.3219,69.2474,69.2753,12581.0
2016-10-07 13:55:00,74.38,74.42,74.38,74.38,8385.0,69.266,69.3033,69.266,69.266,8385.0
2016-10-07 14:00:00,74.38,74.39,74.25,74.26,9025.0,69.266,69.2753,69.1449,69.1543,9025.0
2016-10-07 14:05:00,74.23,74.25,74.16,74.21,23384.0,69.1263,69.1449,69.0611,69.1077,23384.0
2016-10-07 14:10:00,74.2,74.33,74.2,74.26,11640.0,69.0984,69.2194,69.0984,69.1543,11640.0
2016-10-07 14:15:00,74.28,74.33,74.24,74.27,14931.0,69.1729,69.2194,69.1356,69.1636,14931.0
2016-10-07 14:20:00,74.28,74.32,74.24,74.24,21674.0,69.1729,69.2101,69.1356,69.1356,21674.0
2016-10-07 14:25:00,74.27,74.3,74.24,74.24,13911.0,69.1636,69.1915,69.1356,69.1356,13911.0
2016-10-07 14:30:00,74.25,74.27,74.21,74.24,9454.0,69.1449,69.1636,69.1077,69.1356,9454.0
2016-10-07 14:35:00,74.23,74.27,74.21,74.23,50500.0,69.1263,69.1636,69.1077,69.1263,50500.0
2016-10-07 14:40:00,74.23,74.23,74.15,74.2,54463.0,69.1263,69.1263,69.0518,69.0984,54463.0
2016-10-07 14:45:00,74.21,74.29,74.19,74.2,9597.0,69.1077,69.1822,69.0891,69.0984,9597.0
2016-10-07 14:50:00,74.2,74.24,74.19,74.23,12305.0,69.0984,69.1356,69.0891,69.1263,12305.0
2016-10-07 14:55:00,74.23,74.3,74.23,74.25,11626.0,69.1263,69.1915,69.1263,69.1449,11626.0
2016-10-07 15:00:00,74.26,74.29,74.23,74.26,11443.0,69.1543,69.1822,69.1263,69.1543,11443.0
2016-10-07 15:05:00,74.27,74.28,74.24,74.27,12954.0,69.1636,69.1729,69.1356,69.1636,12954.0
2016-10-07 15:10:00,74.26,74.32,74.24,74.24,17732.0,69.1543,69.2101,69.1356,69.1356,17732.0
2016-10-07 15:15:00,74.24,74.33,74.24,74.29,22644.0,69.1356,69.2194,69.1356,69.1822,22644.0
2016-10-07 15:20:00,74.29,74.35,74.29,74.34,13027.0,69.1822,69.2381,69.1822,69.2288,13027.0
2016-10-07 15:25:00,74.34,74.36,74.32,74.32,17560.0,69.2288,69.2474,69.2101,69.2101,17560.0
2016-10-07 15:30:00,74.32,74.38,74.3,74.3,21244.0,69.2101,69.266,69.1915,69.1915,21244.0
2016-10-07 15:35:00,74.31,74.34,74.29,74.33,26415.0,69.2008,69.2288,69.1822,69.2194,26415.0
2016-10-07 15:40:00,74.33,74.34,74.22,74.25,45941.0,69.2194,69.2288,69.117,69.1449,45941.0
2016-10-07 15:45:00,74.25,74.25,74.18,74.24,39695.0,69.1449,69.1449,69.0798,69.1356,39695.0
2016-10-07 15:50:00,74.24,74.26,74.22,74.26,36055.0,69.1356,69.1543,69.117,69.1543,36055.0
2016-10-07 15:55:00,74.25,74.32,74.21,74.24,117589.0,69.1449,69.2101,69.1077,69.1356,117589.0
2016-10-10 09:30:00,74.55,74.86,74.55,74.85,23717.0,69.4243,69.713,69.4243,69.7037,23717.0
2016-10-10 09:35:00,74.86,75.12,74.82,75.09,84591.0,69.713,69.9551,69.6758,69.9272,84591.0
2016-10-10 09:40:00,75.09,75.21,74.8,75.08,252980.0,69.9272,70.0389,69.6571,69.9179,252980.0
2016-10-10 09:45:00,75.07,75.17,74.99,75.16,29359.0,69.9086,70.0017,69.8341,69.9924,29359.0
2016-10-10 09:50:00,75.17,75.4,75.12,75.4,90099.0,70.0017,70.2159,69.9551,70.2159,90099.0
2016-10-10 09:55:00,75.4,75.49,75.29,75.31,69009.0,70.2159,70.2997,70.1134,70.1321,69009.0
2016-10-10 10:00:00,75.32,75.39,75.28,75.39,96561.0,70.1414,70.2066,70.1041,70.2066,96561.0
2016-10-10 10:05:00,75.38,75.45,75.35,75.44,52524.0,70.1973,70.2624,70.1693,70.2531,52524.0
2016-10-10 10:10:00,75.46,75.78,75.44,75.56,71085.0,70.2718,70.5697,70.2531,70.3649,71085.0
2016-10-10 10:15:00,75.57,75.74,75.56,75.64,17405.0,70.3742,70.5325,70.3649,70.4394,17405.0
2016-10-10 10:20:00,75.63,75.63,75.45,75.46,9198.0,70.4301,70.4301,70.2624,70.2718,9198.0
2016-10-10 10:25:00,75.44,75.49,75.42,75.44,18510.0,70.2531,70.2997,70.2345,70.2531,18510.0
2016-10-10 10:30:00,75.46,75.48,75.44,75.48,25679.0,70.2718,70.2904,70.2531,70.2904,25679.0
2016-10-10 10:35:00,75.48,75.67,75.44,75.66,39308.0,70.2904,70.4673,70.2531,70.458,39308.0
2016-10-10 10:40:00,75.65,75.72,75.64,75.7,16922.0,70.4487,70.5139,70.4394,70.4952,16922.0
2016-10-10 10:45:00,75.73,75.85,75.73,75.85,24406.0,70.5232,70.6349,70.5232,70.6349,24406.0
2016-10-10 10:50:00,75.85,75.86,75.79,75.83,60388.0,70.6349,70.6442,70.5791,70.6163,60388.0
2016-10-10 10:55:00,75.82,75.91,75.76,75.91,14127.0,70.607,70.6908,70.5511,70.6908,14127.0
2016-10-10 11:00:00,75.91,75.91,75.66,75.73,25477.0,70.6908,70.6908,70.458,70.5232,25477.0
2016-10-10 11:05:00,75.73,75.81,75.73,75.79,13322.0,70.5232,70.5977,70.5232,70.5791,13322.0
2016-10-10 11:10:00,75.81,75.92,75.79,75.89,19908.0,70.5977,70.7001,70.5791,70.6722,19908.0
2016-10-10 11:15:00,75.88,75.89,75.86,75.89,12947.0,70.6629,70.6722,70.6442,70.6722,12947.0
2016-10-10 11:20:00,75.89,75.99,75.86,75.97,27518.0,70.6722,70.7653,70.6442,70.7467,27518.0
2016-10-10 11:25:00,75.98,75.99,75.87,75.88,46344.0,70.756,70.7653,70.6536,70.6629,46344.0
2016-10-10 11:30:00,75.87,75.99,75.86,75.99,227626.0,70.6536,70.7653,70.6442,70.7653,227626.0
2016-10-10 11:35:00,75.99,76.04,75.93,76.01,69161.0,70.7653,70.8119,70.7094,70.7839,69161.0
2016-10-10 11:40:00,76.02,76.02,75.97,75.98,13536.0,70.7932,70.7932,70.7467,70.756,13536.0
2016-10-10 11:45:00,75.99,76.02,75.99,76.02,19496.0,70.7653,70.7932,70.7653,70.7932,19496.0
2016-10-10 11:50:00,76.01,76.08,75.97,76.07,18827.0,70.7839,70.8491,70.7467,70.8398,18827.0
2016-10-10 11:55:00,76.07,76.08,75.97,76.03,67985.0,70.8398,70.8491,70.7467,70.8026,67985.0
2016-10-10 12:00:00,76.04,76.11,75.99,76.0,12120.0,70.8119,70.8771,70.7653,70.7746,12120.0
2016-10-10 12:05:00,76.0,76.07,75.99,76.07,14634.0,70.7746,70.8398,70.7653,70.8398,14634.0
2016-10-10 12:10:00,76.07,76.21,76.03,76.13,40506.0,70.8398,70.9702,70.8026,70.8957,40506.0
2016-10-10 12:15:00,76.13,76.15,76.04,76.15,24135.0,70.8957,70.9143,70.8119,70.9143,24135.0
2016-10-10 12:20:00,76.15,76.18,76.1,76.15,41638.0,70.9143,70.9422,70.8677,70.9143,41638.0
2016-10-10 12:25:00,76.15,76.24,76.12,76.23,24408.0,70.9143,70.9981,70.8864,70.9888,24408.0
2016-10-10 12:30:00,76.23,76.25,76.16,76.25,16902.0,70.9888,71.0074,70.9236,71.0074,16902.0
2016-10-10 12:35:00,76.25,76.25,76.16,76.2,16551.0,71.0074,71.0074,70.9236,70.9609,16551.0
2016-10-10 12:40:00,76.2,76.21,76.19,76.2,15704.0,70.9609,70.9702,70.9516,70.9609,15704.0
2016-10-10 12:45:00,76.19,76.21,76.19,76.2,14798.0,70.9516,70.9702,70.9516,70.9609,14798.0
2016-10-10 12:50:00,76.19,76.2,76.16,76.18,9467.0,70.9516,70.9609,70.9236,70.9422,9467.0
2016-10-10 12:55:00,76.18,76.2,76.17,76.19,6576.0,70.9422,70.9609,70.9329,70.9516,6576.0
2016-10-10 13:00:00,76.19,76.19,75.9,75.93,61771.0,70.9516,70.9516,70.6815,70.7094,61771.0
2016-10-10 13:05:00,75.92,75.96,75.87,75.92,28568.0,70.7001,70.7374,70.6536,70.7001,28568.0
2016-10-10 13:10:00,75.91,75.92,75.87,75.9,17204.0,70.6908,70.7001,70.6536,70.6815,17204.0
2016-10-10 13:15:00,75.9,75.9,75.78,75.78,310118.0,70.6815,70.6815,70.5697,70.5697,310118.0
2016-10-10 13:20:00,75.77,75.78,75.68,75.69,23840.0,70.5604,70.5697,70.4766,70.4859,23840.0
2016-10-10 13:25:00,75.7,75.84,75.69,75.79,47447.0,70.4952,70.6256,70.4859,70.5791,47447.0
2016-10-10 13:30:00,75.79,75.85,75.79,75.84,9139.0,70.5791,70.6349,70.5791,70.6256,9139.0
2016-10-10 13:35:00,75.85,75.86,75.82,75.84,12865.0,70.6349,70.6442,70.607,70.6256,12865.0
2016-10-10 13:40:00,75.83,75.93,75.81,75.9,37114.0,70.6163,70.7094,70.5977,70.6815,37114.0
2016-10-10 13:45:00,75.9,75.94,75.84,75.91,45937.0,70.6815,70.7187,70.6256,70.6908,45937.0
2016-10-10 13:50:00,75.92,75.93,75.89,75.91,35146.0,70.7001,70.7094,70.6722,70.6908,35146.0
2016-10-10 13:55:00,75.91,75.94,75.89,75.92,29577.0,70.6908,70.7187,70.6722,70.7001,29577.0
2016-10-10 14:00:00,75.91,75.92,75.86,75.87,37820.0,70.6908,70.7001,70.6442,70.6536,37820.0
2016-10-10 14:05:00,75.88,75.88,75.81,75.84,17062.0,70.6629,70.6629,70.5977,70.6256,17062.0
2016-10-10 14:10:00,75.84,75.94,75.83,75.94,48543.0,70.6256,70.7187,70.6163,70.7187,48543.0
2016-10-10 14:15:00,75.93,75.99,75.92,75.95,36325.0,70.7094,70.7653,70.7001,70.7281,36325.0
2016-10-10 14:20:00,75.95,76.02,75.9,76.02,41360.0,70.7281,70.7932,70.6815,70.7932,41360.0
2016-10-10 14:25:00,76.02,76.07,76.01,76.03,28660.0,70.7932,70.8398,70.7839,70.8026,28660.0
2016-10-10 14:30:00,76.03,76.07,76.02,76.07,31228.0,70.8026,70.8398,70.7932,70.8398,31228.0
2016-10-10 14:35:00,76.06,76.07,76.04,76.05,15746.0,70.8305,70.8398,70.8119,70.8212,15746.0
2016-10-10 14:40:00,76.04,76.05,75.92,75.95,42429.0,70.8119,70.8212,70.7001,70.7281,42429.0
2016-10-10 14:45:00,75.97,76.03,75.96,76.01,11962.0,70.7467,70.8026,70.7374,70.7839,11962.0
2016-10-10 14:50:00,76.0,76.03,75.98,76.02,40038.0,70.7746,70.8026,70.756,70.7932,40038.0
2016-10-10 14:55:00,76.02,76.15,76.01,76.08,46596.0,70.7932,70.9143,70.7839,70.8491,46596.0
2016-10-10 15:00:00,76.08,76.1,76.06,76.09,25135.0,70.8491,70.8677,70.8305,70.8584,25135.0
2016-10-10 15:05:00,76.08,76.09,75.99,76.05,91718.0,70.8491,70.8584,70.7653,70.8212,91718.0
2016-10-10 15:10:00,76.05,76.06,76.03,76.03,11917.0,70.8212,70.8305,70.8026,70.8026,11917.0
2016-10-10 15:15:00,76.03,76.08,76.02,76.07,21105.0,70.8026,70.8491,70.7932,70.8398,21105.0
2016-10-10 15:20:00,76.07,76.07,75.98,75.99,79542.0,70.8398,70.8398,70.756,70.7653,79542.0
2016-10-10 15:25:00,76.0,76.05,76.0,76.05,23113.0,70.7746,70.8212,70.7746,70.8212,23113.0
2016-10-10 15:30:00,76.04,76.04,75.96,75.97,27433.0,70.8119,70.8119,70.7374,70.7467,27433.0
2016-10-10 15:35:00,75.98,76.03,75.96,76.0,22478.0,70.756,70.8026,70.7374,70.7746,22478.0
2016-10-10 15:40:00,76.0,76.0,75.88,75.89,53497.0,70.7746,70.7746,70.6629,70.6722,53497.0
2016-10-10 15:45:00,75.88,75.98,75.87,75.98,43586.0,70.6629,70.756,70.6536,70.756,43586.0
2016-10-10 15:50:00,75.97,76.0,75.95,76.0,94554.0,70.7467,70.7746,70.7281,70.7746,94554.0
2016-10-10 15:55:00,75.99,76.02,75.93,75.95,122050.0,70.7653,70.7932,70.7094,70.7281,122050.0
2016-10-11 09:30:00,76.25,76.25,75.77,75.9,36277.0,71.0074,71.0074,70.5604,70.6815,36277.0
2016-10-11 09:35:00,75.86,75.87,75.53,75.76,22614.0,70.6442,70.6536,70.3369,70.5511,22614.0
2016-10-11 09:40:00,75.7,75.75,75.6,75.65,87229.0,70.4952,70.5418,70.4021,70.4487,87229.0
2016-10-11 09:45:00,75.65,75.8,75.53,75.53,22787.0,70.4487,70.5884,70.3369,70.3369,22787.0
2016-10-11 09:50:00,75.53,75.58,75.44,75.5,34335.0,70.3369,70.3835,70.2531,70.309,34335.0
2016-10-11 09:55:00,75.52,75.56,75.36,75.55,29424.0,70.3276,70.3649,70.1786,70.3556,29424.0
2016-10-11 10:00:00,75.54,75.54,75.44,75.49,191994.0,70.3463,70.3463,70.2531,70.2997,191994.0
2016-10-11 10:05:00,75.49,75.6,75.35,75.6,27885.0,70.2997,70.4021,70.1693,70.4021,27885.0
2016-10-11 10:10:00,75.61,75.65,75.42,75.45,15074.0,70.4114,70.4487,70.2345,70.2624,15074.0
2016-10-11 10:15:00,75.42,75.47,75.4,75.47,17555.0,70.2345,70.2811,70.2159,70.2811,17555.0
2016-10-11 10:20:00,75.44,75.47,75.35,75.43,22674.0,70.2531,70.2811,70.1693,70.2438,22674.0
2016-10-11 10:25:00,75.43,75.46,75.3,75.39,13576.0,70.2438,70.2718,70.1228,70.2066,13576.0
2016-10-11 10:30:00,75.38,75.5,75.38,75.49,9711.0,70.1973,70.309,70.1973,70.2997,9711.0
2016-10-11 10:35:00,75.5,75.59,75.45,75.45,18746.0,70.309,70.3928,70.2624,70.2624,18746.0
2016-10-11 10:40:00,75.43,75.5,75.43,75.48,8665.0,70.2438,70.309,70.2438,70.2904,8665.0
2016-10-11 10:45:00,75.47,75.48,75.4,75.41,5226.0,70.2811,70.2904,70.2159,70.2252,5226.0
2016-10-11 10:50:00,75.4,75.4,75.31,75.32,19427.0,70.2159,70.2159,70.1321,70.1414,19427.0
2016-10-11 10:55:00,75.33,75.39,75.27,75.38,26927.0,70.1507,70.2066,70.0948,70.1973,26927.0
2016-10-11 11:00:00,75.38,75.42,75.34,75.36,27794.0,70.1973,70.2345,70.16,70.1786,27794.0
2016-10-11 11:05:00,75.38,75.42,75.29,75.41,21048.0,70.1973,70.2345,70.1134,70.2252,21048.0
2016-10-11 11:10:00,75.41,75.43,75.38,75.41,11739.0,70.2252,70.2438,70.1973,70.2252,11739.0
2016-10-11 11:15:00,75.4,75.43,75.35,75.43,17323.0,70.2159,70.2438,70.1693,70.2438,17323.0
2016-10-11 11:20:00,75.42,75.45,75.35,75.43,15929.0,70.2345,70.2624,70.1693,70.2438,15929.0
2016-10-11 11:25:00,75.43,75.45,75.3,75.31,13085.0,70.2438,70.2624,70.1228,70.1321,13085.0
2016-10-11 11:30:00,75.31,75.43,75.3,75.41,7642.0,70.1321,70.2438,70.1228,70.2252,7642.0
2016-10-11 11:35:00,75.4,75.43,75.38,75.41,8291.0,70.2159,70.2438,70.1973,70.2252,8291.0
2016-10-11 11:40:00,75.42,75.42,75.32,75.36,13099.0,70.2345,70.2345,70.1414,70.1786,13099.0
2016-10-11 11:45:00,75.36,75.38,75.24,75.25,13485.0,70.1786,70.1973,70.0669,70.0762,13485.0
2016-10-11 11:50:00,75.25,75.33,75.24,75.3,10936.0,70.0762,70.1507,70.0669,70.1228,10936.0
2016-10-11 11:55:00,75.31,75.43,75.27,75.42,19632.0,70.1321,70.2438,70.0948,70.2345,19632.0
2016-10-11 12:00:00,75.41,75.41,75.28,75.37,11689.0,70.2252,70.2252,70.1041,70.1879,11689.0
2016-10-11 12:05:00,75.37,75.41,75.36,75.39,11451.0,70.1879,70.2252,70.1786,70.2066,11451.0
2016-10-11 12:10:00,75.4,75.42,75.37,75.37,8484.0,70.2159,70.2345,70.1879,70.1879,8484.0
2016-10-11 12:15:00,75.37,75.48,75.33,75.48,14710.0,70.1879,70.2904,70.1507,70.2904,14710.0
2016-10-11 12:20:00,75.49,75.52,75.38,75.39,10529.0,70.2997,70.3276,70.1973,70.2066,10529.0
2016-10-11 12:25:00,75.4,75.43,75.38,75.43,9110.0,70.2159,70.2438,70.1973,70.2438,9110.0
2016-10-11 12:30:00,75.43,75.43,75.39,75.39,9352.0,70.2438,70.2438,70.2066,70.2066,9352.0
2016-10-11 12:35:00,75.4,75.52,75.38,75.51,18148.0,70.2159,70.3276,70.1973,70.3183,18148.0
2016-10-11 12:40:00,75.51,75.62,75.51,75.62,29876.0,70.3183,70.4207,70.3183,70.4207,29876.0
2016-10-11 12:45:00,75.62,75.64,75.59,75.6,14315.0,70.4207,70.4394,70.3928,70.4021,14315.0
2016-10-11 12:50:00,75.6,75.6,75.5,75.5,30059.0,70.4021,70.4021,70.309,70.309,30059.0
2016-10-11 12:55:00,75.51,75.56,75.49,75.52,64328.0,70.3183,70.3649,70.2997,70.3276,64328.0
2016-10-11 13:00:00,75.51,75.61,75.5,75.59,22076.0,70.3183,70.4114,70.309,70.3928,22076.0
2016-10-11 13:05:00,75.61,75.71,75.58,75.68,44928.0,70.4114,70.5046,70.3835,70.4766,44928.0
2016-10-11 13:10:00,75.68,75.68,75.41,75.41,14829.0,70.4766,70.4766,70.2252,70.2252,14829.0
2016-10-11 13:15:00,75.43,75.49,75.36,75.49,18141.0,70.2438,70.2997,70.1786,70.2997,18141.0
2016-10-11 13:20:00,75.47,75.5,75.46,75.47,16154.0,70.2811,70.309,70.2718,70.2811,16154.0
2016-10-11 13:25:00,75.46,75.53,75.46,75.49,15904.0,70.2718,70.3369,70.2718,70.2997,15904.0
2016-10-11 13:30:00,75.46,75.56,75.46,75.55,17001.0,70.2718,70.3649,70.2718,70.3556,17001.0
2016-10-11 13:35:00,75.54,75.56,75.49,75.5,18650.0,70.3463,70.3649,70.2997,70.309,18650.0
2016-10-11 13:40:00,75.5,75.53,75.46,75.46,32865.0,70.309,70.3369,70.2718,70.2718,32865.0
2016-10-11 13:45:00,75.46,75.46,75.33,75.34,42392.0,70.2718,70.2718,70.1507,70.16,42392.0
2016-10-11 13:50:00,75.34,75.36,75.24,75.26,27185.0,70.16,70.1786,70.0669,70.0855,27185.0
2016-10-11 13:55:00,75.26,75.28,75.19,75.26,23617.0,70.0855,70.1041,70.0203,70.0855,23617.0
2016-10-11 14:00:00,75.25,75.36,75.24,75.34,22823.0,70.0762,70.1786,70.0669,70.16,22823.0
2016-10-11 14:05:00,75.35,75.4,75.3,75.4,20017.0,70.1693,70.2159,70.1228,70.2159,20017.0
2016-10-11 14:10:00,75.4,75.43,75.34,75.37,15627.0,70.2159,70.2438,70.16,70.1879,15627.0
2016-10-11 14:15:00,75.37,75.37,75.17,75.19,28539.0,70.1879,70.1879,70.0017,70.0203,28539.0
2016-10-11 14:20:00,75.2,75.2,75.06,75.17,16036.0,70.0296,70.0296,69.8993,70.0017,16036.0
2016-10-11 14:25:00,75.18,75.25,75.17,75.23,11115.0,70.011,70.0762,70.0017,70.0576,11115.0
2016-10-11 14:30:00,75.23,75.25,75.17,75.17,13738.0,70.0576,70.0762,70.0017,70.0017,13738.0
2016-10-11 14:35:00,75.19,75.28,75.19,75.25,19086.0,70.0203,70.1041,70.0203,70.0762,19086.0
2016-10-11 14:40:00,75.26,75.37,75.25,75.36,17393.0,70.0855,70.1879,70.0762,70.1786,17393.0
2016-10-11 14:45:00,75.35,75.42,75.35,75.42,12986.0,70.1693,70.2345,70.1693,70.2345,12986.0
2016-10-11 14:50:00,75.41,75.43,75.36,75.41,29616.0,70.2252,70.2438,70.1786,70.2252,29616.0
2016-10-11 14:55:00,75.41,75.41,75.34,75.34,15868.0,70.2252,70.2252,70.16,70.16,15868.0
2016-10-11 15:00:00,75.32,75.43,75.32,75.4,26736.0,70.1414,70.2438,70.1414,70.2159,26736.0
2016-10-11 15:05:00,75.39,75.4,75.33,75.39,19813.0,70.2066,70.2159,70.1507,70.2066,19813.0
2016-10-11 15:10:00,75.4,75.47,75.38,75.43,13336.0,70.2159,70.2811,70.1973,70.2438,13336.0
2016-10-11 15:15:00,75.44,75.52,75.41,75.51,12862.0,70.2531,70.3276,70.2252,70.3183,12862.0
2016-10-11 15:20:00,75.52,75.59,75.51,75.55,60878.0,70.3276,70.3928,70.3183,70.3556,60878.0
2016-10-11 15:25:00,75.55,75.63,75.51,75.63,21668.0,70.3556,70.4301,70.3183,70.4301,21668.0
2016-10-11 15:30:00,75.64,75.8,75.57,75.76,76410.0,70.4394,70.5884,70.3742,70.5511,76410.0
2016-10-11 15:35:00,75.74,75.84,75.68,75.77,101715.0,70.5325,70.6256,70.4766,70.5604,101715.0
2016-10-11 15:40:00,75.77,75.83,75.74,75.74,60554.0,70.5604,70.6163,70.5325,70.5325,60554.0
2016-10-11 15:45:00,75.74,75.83,75.65,75.8,43094.0,70.5325,70.6163,70.4487,70.5884,43094.0
2016-10-11 15:50:00,75.79,75.8,75.73,75.8,64156.0,70.5791,70.5884,70.5232,70.5884,64156.0
2016-10-11 15:55:00,75.8,75.82,75.71,75.76,142160.0,70.5884,70.607,70.5046,70.5511,142160.0
2016-10-12 09:30:00,75.87,76.05,75.69,75.69,58383.0,70.6536,70.8212,70.4859,70.4859,58383.0
2016-10-12 09:35:00,75.65,75.74,75.48,75.62,42840.0,70.4487,70.5325,70.2904,70.4207,42840.0
2016-10-12 09:40:00,75.58,75.6,75.42,75.55,56460.0,70.3835,70.4021,70.2345,70.3556,56460.0
2016-10-12 09:45:00,75.56,75.72,75.5,75.7,27966.0,70.3649,70.5139,70.309,70.4952,27966.0
2016-10-12 09:50:00,75.68,76.0,75.65,75.98,76373.0,70.4766,70.7746,70.4487,70.756,76373.0
2016-10-12 09:55:00,76.04,76.3,76.0,76.24,48308.0,70.8119,71.054,70.7746,70.9981,48308.0
2016-10-12 10:00:00,76.27,76.27,76.02,76.07,28254.0,71.0261,71.0261,70.7932,70.8398,28254.0
2016-10-12 10:05:00,76.07,76.26,76.02,76.18,54420.0,70.8398,71.0167,70.7932,70.9422,54420.0
2016-10-12 10:10:00,76.17,76.5,76.17,76.41,33502.0,70.9329,71.2402,70.9329,71.1564,33502.0
2016-10-12 10:15:00,76.41,76.41,76.18,76.26,14204.0,71.1564,71.1564,70.9422,71.0167,14204.0
2016-10-12 10:20:00,76.23,76.41,76.22,76.41,46748.0,70.9888,71.1564,70.9795,71.1564,46748.0
2016-10-12 10:25:00,76.39,76.49,76.36,76.4,36500.0,71.1378,71.2309,71.1099,71.1471,36500.0
2016-10-12 10:30:00,76.38,76.41,76.26,76.31,35390.0,71.1285,71.1564,71.0167,71.0633,35390.0
2016-10-12 10:35:00,76.3,76.31,76.19,76.28,33428.0,71.054,71.0633,70.9516,71.0354,33428.0
2016-10-12 10:40:00,76.3,76.34,76.25,76.33,21430.0,71.054,71.0912,71.0074,71.0819,21430.0
2016-10-12 10:45:00,76.36,76.39,76.27,76.31,17374.0,71.1099,71.1378,71.0261,71.0633,17374.0
2016-10-12 10:50:00,76.32,76.32,76.17,76.21,25988.0,71.0726,71.0726,70.9329,70.9702,25988.0
2016-10-12 10:55:00,76.2,76.27,76.18,76.27,32186.0,70.9609,71.0261,70.9422,71.0261,32186.0
2016-10-12 11:00:00,76.26,76.33,76.24,76.32,18399.0,71.0167,71.0819,70.9981,71.0726,18399.0
2016-10-12 11:05:00,76.33,76.41,76.3,76.33,36194.0,71.0819,71.1564,71.054,71.0819,36194.0
2016-10-12 11:10:00,76.34,76.35,76.26,76.3,14355.0,71.0912,71.1006,71.0167,71.054,14355.0
2016-10-12 11:15:00,76.3,76.3,76.19,76.27,14128.0,71.054,71.054,70.9516,71.0261,14128.0
2016-10-12 11:20:00,76.27,76.41,76.23,76.35,25320.0,71.0261,71.1564,70.9888,71.1006,25320.0
2016-10-12 11:25:00,76.35,76.36,76.29,76.34,21815.0,71.1006,71.1099,71.0447,71.0912,21815.0
2016-10-12 11:30:00,76.34,76.39,76.3,76.36,16849.0,71.0912,71.1378,71.054,71.1099,16849.0
2016-10-12 11:35:00,76.36,76.41,76.31,76.41,25305.0,71.1099,71.1564,71.0633,71.1564,25305.0
2016-10-12 11:40:00,76.42,76.43,76.37,76.42,16648.0,71.1657,71.1751,71.1192,71.1657,16648.0
2016-10-12 11:45:00,76.42,76.43,76.32,76.35,14597.0,71.1657,71.1751,71.0726,71.1006,14597.0
2016-10-12 11:50:00,76.35,76.46,76.33,76.46,67563.0,71.1006,71.203,71.0819,71.203,67563.0
2016-10-12 11:55:00,76.45,76.5,76.41,76.43,65458.0,71.1937,71.2402,71.1564,71.1751,65458.0
2016-10-12 12:00:00,76.44,76.67,76.43,76.6,36601.0,71.1844,71.3986,71.1751,71.3334,36601.0
2016-10-12 12:05:00,76.6,76.74,76.6,76.7,56271.0,71.3334,71.4637,71.3334,71.4265,56271.0
2016-10-12 12:10:00,76.71,76.74,76.69,76.72,40807.0,71.4358,71.4637,71.4172,71.4451,40807.0
2016-10-12 12:15:00,76.73,76.74,76.68,76.72,29722.0,71.4544,71.4637,71.4079,71.4451,29722.0
2016-10-12 12:20:00,76.73,76.8,76.71,76.78,21685.0,71.4544,71.5196,71.4358,71.501,21685.0
2016-10-12 12:25:00,76.8,76.89,76.78,76.78,24857.0,71.5196,71.6034,71.501,71.501,24857.0
2016-10-12 12:30:00,76.78,76.78,76.65,76.7,46459.0,71.501,71.501,71.3799,71.4265,46459.0
2016-10-12 12:35:00,76.72,76.77,76.66,76.7,61977.0,71.4451,71.4917,71.3892,71.4265,61977.0
2016-10-12 12:40:00,76.7,76.73,76.64,76.64,20403.0,71.4265,71.4544,71.3706,71.3706,20403.0
2016-10-12 12:45:00,76.66,76.67,76.63,76.64,39547.0,71.3892,71.3986,71.3613,71.3706,39547.0
2016-10-12 12:50:00,76.63,76.64,76.58,76.64,46253.0,71.3613,71.3706,71.3147,71.3706,46253.0
2016-10-12 12:55:00,76.64,76.67,76.61,76.67,42248.0,71.3706,71.3986,71.3427,71.3986,42248.0
2016-10-12 13:00:00,76.67,76.73,76.66,76.69,35095.0,71.3986,71.4544,71.3892,71.4172,35095.0
2016-10-12 13:05:00,76.69,76.72,76.61,76.71,18437.0,71.4172,71.4451,71.3427,71.4358,18437.0
2016-10-12 13:10:00,76.72,76.75,76.63,76.72,30667.0,71.4451,71.4731,71.3613,71.4451,30667.0
2016-10-12 13:15:00,76.73,76.73,76.63,76.63,19506.0,71.4544,71.4544,71.3613,71.3613,19506.0
2016-10-12 13:20:00,76.64,76.7,76.63,76.68,14195.0,71.3706,71.4265,71.3613,71.4079,14195.0
2016-10-12 13:25:00,76.68,76.72,76.66,76.7,28928.0,71.4079,71.4451,71.3892,71.4265,28928.0
2016-10-12 13:30:00,76.7,76.7,76.64,76.64,22796.0,71.4265,71.4265,71.3706,71.3706,22796.0
2016-10-12 13:35:00,76.64,76.64,76.48,76.51,16650.0,71.3706,71.3706,71.2216,71.2496,16650.0
2016-10-12 13:40:00,76.51,76.58,76.5,76.57,11035.0,71.2496,71.3147,71.2402,71.3054,11035.0
2016-10-12 13:45:00,76.58,76.6,76.56,76.6,19639.0,71.3147,71.3334,71.2961,71.3334,19639.0
2016-10-12 13:50:00,76.59,76.61,76.59,76.6,40860.0,71.3241,71.3427,71.3241,71.3334,40860.0
2016-10-12 13:55:00,76.61,76.7,76.6,76.7,24509.0,71.3427,71.4265,71.3334,71.4265,24509.0
2016-10-12 14:00:00,76.68,76.76,76.55,76.62,53612.0,71.4079,71.4824,71.2868,71.352,53612.0
2016-10-12 14:05:00,76.62,76.7,76.57,76.69,38352.0,71.352,71.4265,71.3054,71.4172,38352.0
2016-10-12 14:10:00,76.7,76.77,76.68,76.76,17082.0,71.4265,71.4917,71.4079,71.4824,17082.0
2016-10-12 14:15:00,76.77,76.81,76.7,76.75,20738.0,71.4917,71.5289,71.4265,71.4731,20738.0
2016-10-12 14:20:00,76.75,76.8,76.71,76.78,14502.0,71.4731,71.5196,71.4358,71.501,14502.0
2016-10-12 14:25:00,76.78,76.78,76.63,76.7,47345.0,71.501,71.501,71.3613,71.4265,47345.0
2016-10-12 14:30:00,76.69,76.73,76.64,76.71,18833.0,71.4172,71.4544,71.3706,71.4358,18833.0
2016-10-12 14:35:00,76.72,76.78,76.7,76.75,29692.0,71.4451,71.501,71.4265,71.4731,29692.0
2016-10-12 14:40:00,76.76,76.78,76.72,76.73,24110.0,71.4824,71.501,71.4451,71.4544,24110.0
2016-10-12 14:45:00,76.73,76.78,76.69,76.76,27733.0,71.4544,71.501,71.4172,71.4824,27733.0
2016-10-12 14:50:00,76.77,76.81,76.7,76.78,41309.0,71.4917,71.5289,71.4265,71.501,41309.0
2016-10-12 14:55:00,76.77,76.8,76.26,76.68,68415.0,71.4917,71.5196,71.0167,71.4079,68415.0
2016-10-12 15:00:00,76.68,76.73,76.64,76.72,32796.0,71.4079,71.4544,71.3706,71.4451,32796.0
2016-10-12 15:05:00,76.73,76.78,76.67,76.75,41838.0,71.4544,71.501,71.3986,71.4731,41838.0
2016-10-12 15:10:00,76.76,76.8,76.71,76.75,48796.0,71.4824,71.5196,71.4358,71.4731,48796.0
2016-10-12 15:15:00,76.75,76.78,76.74,76.76,35735.0,71.4731,71.501,71.4637,71.4824,35735.0
2016-10-12 15:20:00,76.75,76.81,76.75,76.79,33079.0,71.4731,71.5289,71.4731,71.5103,33079.0
2016-10-12 15:25:00,76.78,76.79,76.72,76.78,52301.0,71.501,71.5103,71.4451,71.501,52301.0
2016-10-12 15:30:00,76.78,76.79,76.69,76.7,77969.0,71.501,71.5103,71.4172,71.4265,77969.0
2016-10-12 15:35:00,76.7,76.79,76.69,76.78,83832.0,71.4265,71.5103,71.4172,71.501,83832.0
2016-10-12 15:40:00,76.77,76.85,76.77,76.85,83413.0,71.4917,71.5662,71.4917,71.5662,83413.0
2016-10-12 15:45:00,76.84,76.93,76.83,76.89,124744.0,71.5569,71.6407,71.5476,71.6034,124744.0
2016-10-12 15:50:00,76.89,76.91,76.83,76.85,149284.0,71.6034,71.6221,71.5476,71.5662,149284.0
2016-10-12 15:55:00,76.86,76.89,76.86,76.89,217255.0,71.5755,71.6034,71.5755,71.6034,217255.0
2016-10-13 09:30:00,76.96,77.75,76.88,77.48,186711.0,71.6686,72.4043,71.5941,72.1529,186711.0
2016-10-13 09:35:00,77.49,77.75,77.35,77.75,146037.0,72.1622,72.4043,72.0318,72.4043,146037.0
2016-10-13 09:40:00,77.69,77.75,77.46,77.61,108495.0,72.3484,72.4043,72.1342,72.2739,108495.0
2016-10-13 09:45:00,77.6,77.61,77.23,77.58,61947.0,72.2646,72.2739,71.9201,72.246,61947.0
2016-10-13 09:50:00,77.59,77.62,77.27,77.42,50124.0,72.2553,72.2832,71.9573,72.097,50124.0
2016-10-13 09:55:00,77.42,77.5,77.29,77.45,44720.0,72.097,72.1715,71.9759,72.1249,44720.0
2016-10-13 10:00:00,77.45,77.49,77.38,77.46,33851.0,72.1249,72.1622,72.0597,72.1342,33851.0
2016-10-13 10:05:00,77.48,77.63,77.47,77.5,48253.0,72.1529,72.2926,72.1436,72.1715,48253.0
2016-10-13 10:10:00,77.49,77.74,77.48,77.74,35967.0,72.1622,72.395,72.1529,72.395,35967.0
2016-10-13 10:15:00,77.74,77.83,77.67,77.83,40977.0,72.395,72.4788,72.3298,72.4788,40977.0
2016-10-13 10:20:00,77.81,77.83,77.76,77.83,56432.0,72.4602,72.4788,72.4136,72.4788,56432.0
2016-10-13 10:25:00,77.83,78.15,77.82,78.08,193310.0,72.4788,72.7768,72.4695,72.7116,193310.0
2016-10-13 10:30:00,78.08,78.2,77.91,78.2,56844.0,72.7116,72.8234,72.5533,72.8234,56844.0
2016-10-13 10:35:00,78.19,78.28,78.19,78.28,63050.0,72.814,72.8979,72.814,72.8979,63050.0
2016-10-13 10:40:00,78.28,78.72,78.27,78.71,52890.0,72.8979,73.3076,72.8885,73.2983,52890.0
2016-10-13 10:45:00,78.7,78.72,78.42,78.44,166987.0,73.289,73.3076,73.0282,73.0469,166987.0
2016-10-13 10:50:00,78.44,78.54,78.44,78.51,42913.0,73.0469,73.14,73.0469,73.112,42913.0
2016-10-13 10:55:00,78.51,78.67,78.5,78.67,49205.0,73.112,73.261,73.1027,73.261,49205.0
2016-10-13 11:00:00,78.66,78.75,78.65,78.7,88915.0,73.2517,73.3355,73.2424,73.289,88915.0
2016-10-13 11:05:00,78.7,78.83,78.68,78.72,111706.0,73.289,73.41,73.2704,73.3076,111706.0
2016-10-13 11:10:00,78.73,78.97,78.72,78.96,65762.0,73.3169,73.5404,73.3076,73.5311,65762.0
2016-10-13 11:15:00,78.97,79.31,78.97,79.24,106477.0,73.5404,73.857,73.5404,73.7919,106477.0
2016-10-13 11:20:00,79.24,79.37,79.14,79.25,118819.0,73.7919,73.9129,73.6987,73.8012,118819.0
2016-10-13 11:25:00,79.27,79.32,79.23,79.24,76325.0,73.8198,73.8664,73.7825,73.7919,76325.0
2016-10-13 11:30:00,79.24,79.55,79.23,79.41,87075.0,73.7919,74.0805,73.7825,73.9502,87075.0
2016-10-13 11:35:00,79.4,79.6,79.38,79.44,67226.0,73.9409,74.1271,73.9222,73.9781,67226.0
2016-10-13 11:40:00,79.44,79.56,79.43,79.5,85113.0,73.9781,74.0899,73.9688,74.034,85113.0
2016-10-13 11:45:00,79.52,79.61,79.33,79.39,205034.0,74.0526,74.1364,73.8757,73.9315,205034.0
2016-10-13 11:50:00,79.37,79.37,79.22,79.26,72639.0,73.9129,73.9129,73.7732,73.8105,72639.0
2016-10-13 11:55:00,79.26,79.46,79.18,79.4,72467.0,73.8105,73.9967,73.736,73.9409,72467.0
2016-10-13 12:00:00,79.39,79.4,79.25,79.33,73567.0,73.9315,73.9409,73.8012,73.8757,73567.0
2016-10-13 12:05:00,79.32,79.41,79.29,79.4,46805.0,73.8664,73.9502,73.8384,73.9409,46805.0
2016-10-13 12:10:00,79.4,79.45,79.39,79.43,44636.0,73.9409,73.9874,73.9315,73.9688,44636.0
2016-10-13 12:15:00,79.44,79.47,79.39,79.47,40687.0,73.9781,74.006,73.9315,74.006,40687.0
2016-10-13 12:20:00,79.48,79.63,79.48,79.57,45941.0,74.0154,74.155,74.0154,74.0992,45941.0
2016-10-13 12:25:00,79.58,79.82,79.56,79.64,66282.0,74.1085,74.332,74.0899,74.1644,66282.0
2016-10-13 12:30:00,79.65,79.78,79.64,79.78,142416.0,74.1737,74.2947,74.1644,74.2947,142416.0
2016-10-13 12:35:00,79.78,80.0,79.78,79.82,73309.0,74.2947,74.4996,74.2947,74.332,73309.0
2016-10-13 12:40:00,79.84,79.96,79.81,79.85,125931.0,74.3506,74.4624,74.3227,74.3599,125931.0
2016-10-13 12:45:00,79.85,79.91,79.66,79.83,86540.0,74.3599,74.4158,74.183,74.3413,86540.0
2016-10-13 12:50:00,79.85,79.97,79.77,79.84,72370.0,74.3599,74.4717,74.2854,74.3506,72370.0
2016-10-13 12:55:00,79.84,79.99,79.78,79.96,39792.0,74.3506,74.4903,74.2947,74.4624,39792.0
2016-10-13 13:00:00,79.96,79.98,79.81,79.89,47835.0,74.4624,74.481,74.3227,74.3972,47835.0
2016-10-13 13:05:00,79.9,80.0,79.88,79.95,85721.0,74.4065,74.4996,74.3879,74.453,85721.0
2016-10-13 13:10:00,79.96,80.0,79.91,79.95,56948.0,74.4624,74.4996,74.4158,74.453,56948.0
2016-10-13 13:15:00,79.96,79.96,79.77,79.87,73270.0,74.4624,74.4624,74.2854,74.3785,73270.0
2016-10-13 13:20:00,79.86,79.88,79.71,79.74,33739.0,74.3692,74.3879,74.2295,74.2575,33739.0
2016-10-13 13:25:00,79.73,79.77,79.71,79.72,51678.0,74.2482,74.2854,74.2295,74.2389,51678.0
2016-10-13 13:30:00,79.72,79.76,79.38,79.44,75660.0,74.2389,74.2761,73.9222,73.9781,75660.0
2016-10-13 13:35:00,79.45,79.48,79.33,79.47,55093.0,73.9874,74.0154,73.8757,74.006,55093.0
2016-10-13 13:40:00,79.47,79.67,79.45,79.61,45858.0,74.006,74.1923,73.9874,74.1364,45858.0
2016-10-13 13:45:00,79.61,79.61,79.42,79.42,47180.0,74.1364,74.1364,73.9595,73.9595,47180.0
2016-10-13 13:50:00,79.44,79.64,79.43,79.57,108818.0,73.9781,74.1644,73.9688,74.0992,108818.0
2016-10-13 13:55:00,79.58,79.61,79.51,79.54,55254.0,74.1085,74.1364,74.0433,74.0712,55254.0
2016-10-13 14:00:00,79.55,79.58,79.41,79.52,57419.0,74.0805,74.1085,73.9502,74.0526,57419.0
2016-10-13 14:05:00,79.53,79.7,79.53,79.7,60610.0,74.0619,74.2202,74.0619,74.2202,60610.0
2016-10-13 14:10:00,79.7,79.7,79.54,79.58,26699.0,74.2202,74.2202,74.0712,74.1085,26699.0
2016-10-13 14:15:00,79.58,79.73,79.57,79.69,42019.0,74.1085,74.2482,74.0992,74.2109,42019.0
2016-10-13 14:20:00,79.7,79.79,79.66,79.67,37430.0,74.2202,74.304,74.183,74.1923,37430.0
2016-10-13 14:25:00,79.67,79.88,79.66,79.86,60030.0,74.1923,74.3879,74.183,74.3692,60030.0
2016-10-13 14:30:00,79.84,79.87,79.82,79.84,33091.0,74.3506,74.3785,74.332,74.3506,33091.0
2016-10-13 14:35:00,79.84,79.93,79.83,79.88,37451.0,74.3506,74.4344,74.3413,74.3879,37451.0
2016-10-13 14:40:00,79.88,79.92,79.84,79.9,29583.0,74.3879,74.4251,74.3506,74.4065,29583.0
2016-10-13 14:45:00,79.91,80.0,79.9,79.96,30365.0,74.4158,74.4996,74.4065,74.4624,30365.0
2016-10-13 14:50:00,79.97,80.0,79.95,79.98,49092.0,74.4717,74.4996,74.453,74.481,49092.0
2016-10-13 14:55:00,79.99,80.0,79.94,79.97,56465.0,74.4903,74.4996,74.4437,74.4717,56465.0
2016-10-13 15:00:00,79.98,80.0,79.93,79.99,37937.0,74.481,74.4996,74.4344,74.4903,37937.0
2016-10-13 15:05:00,79.98,80.15,79.94,80.08,106514.0,74.481,74.6393,74.4437,74.5741,106514.0
2016-10-13 15:10:00,80.07,80.14,79.98,79.98,46176.0,74.5648,74.63,74.481,74.481,46176.0
2016-10-13 15:15:00,79.97,80.03,79.93,80.03,45696.0,74.4717,74.5275,74.4344,74.5275,45696.0
2016-10-13 15:20:00,80.02,80.08,80.02,80.08,49768.0,74.5182,74.5741,74.5182,74.5741,49768.0
2016-10-13 15:25:00,80.08,80.14,80.0,80.01,82905.0,74.5741,74.63,74.4996,74.5089,82905.0
2016-10-13 15:30:00,80.01,80.09,79.99,80.09,85051.0,74.5089,74.5834,74.4903,74.5834,85051.0
2016-10-13 15:35:00,80.08,80.21,80.07,80.19,95308.0,74.5741,74.6952,74.5648,74.6765,95308.0
2016-10-13 15:40:00,80.18,80.24,80.12,80.23,101986.0,74.6672,74.7231,74.6114,74.7138,101986.0
2016-10-13 15:45:00,80.24,80.26,80.13,80.17,106416.0,74.7231,74.7417,74.6207,74.6579,106416.0
2016-10-13 15:50:00,80.16,80.23,80.14,80.19,174472.0,74.6486,74.7138,74.63,74.6765,174472.0
2016-10-13 15:55:00,80.2,80.41,80.15,80.3,331537.0,74.6859,74.8814,74.6393,74.779,331537.0
2016-10-14 09:30:00,80.49,80.62,80.21,80.35,50665.0,74.9559,75.077,74.6952,74.8255,50665.0
2016-10-14 09:35:00,80.32,80.39,80.0,80.37,28409.0,74.7976,74.8628,74.4996,74.8442,28409.0
2016-10-14 09:40:00,80.39,80.75,80.37,80.73,41195.0,74.8628,75.198,74.8442,75.1794,41195.0
2016-10-14 09:45:00,80.75,80.75,80.52,80.58,34210.0,75.198,75.198,74.9839,75.0397,34210.0
2016-10-14 09:50:00,80.61,80.91,80.61,80.89,47947.0,75.0677,75.347,75.0677,75.3284,47947.0
2016-10-14 09:55:00,80.92,81.28,80.91,80.95,39561.0,75.3563,75.6916,75.347,75.3843,39561.0
2016-10-14 10:00:00,80.96,80.96,80.46,80.63,64207.0,75.3936,75.3936,74.928,75.0863,64207.0
2016-10-14 10:05:00,80.64,80.67,80.47,80.52,38542.0,75.0956,75.1235,74.9373,74.9839,38542.0
2016-10-14 10:10:00,80.54,80.67,80.38,80.4,42706.0,75.0025,75.1235,74.8535,74.8721,42706.0
2016-10-14 10:15:00,80.42,80.45,80.34,80.37,31999.0,74.8907,74.9187,74.8162,74.8442,31999.0
2016-10-14 10:20:00,80.38,80.56,80.37,80.56,24917.0,74.8535,75.0211,74.8442,75.0211,24917.0
2016-10-14 10:25:00,80.57,80.67,80.41,80.42,18064.0,75.0304,75.1235,74.8814,74.8907,18064.0
2016-10-14 10:30:00,80.43,80.58,80.41,80.45,16427.0,74.9,75.0397,74.8814,74.9187,16427.0
2016-10-14 10:35:00,80.43,80.63,80.43,80.56,23828.0,74.9,75.0863,74.9,75.0211,23828.0
2016-10-14 10:40:00,80.58,80.65,80.55,80.56,21361.0,75.0397,75.1049,75.0118,75.0211,21361.0
2016-10-14 10:45:00,80.6,80.61,80.48,80.5,20956.0,75.0584,75.0677,74.9466,74.9652,20956.0
2016-10-14 10:50:00,80.51,80.57,80.47,80.56,29135.0,74.9745,75.0304,74.9373,75.0211,29135.0
2016-10-14 10:55:00,80.57,80.6,80.47,80.47,20667.0,75.0304,75.0584,74.9373,74.9373,20667.0
2016-10-14 11:00:00,80.47,80.48,80.35,80.36,16026.0,74.9373,74.9466,74.8255,74.8349,16026.0
2016-10-14 11:05:00,80.37,80.41,80.27,80.27,18757.0,74.8442,74.8814,74.751,74.751,18757.0
2016-10-14 11:10:00,80.28,80.35,80.25,80.34,15666.0,74.7604,74.8255,74.7324,74.8162,15666.0
2016-10-14 11:15:00,80.32,80.41,80.3,80.4,12058.0,74.7976,74.8814,74.779,74.8721,12058.0
2016-10-14 11:20:00,80.41,80.42,80.29,80.3,17823.0,74.8814,74.8907,74.7697,74.779,17823.0
2016-10-14 11:25:00,80.29,80.3,80.16,80.19,17387.0,74.7697,74.779,74.6486,74.6765,17387.0
2016-10-14 11:30:00,80.18,80.18,80.02,80.14,23401.0,74.6672,74.6672,74.5182,74.63,23401.0
2016-10-14 11:35:00,80.14,80.22,80.13,80.17,29956.0,74.63,74.7045,74.6207,74.6579,29956.0
2016-10-14 11:40:00,80.17,80.24,80.14,80.19,11951.0,74.6579,74.7231,74.63,74.6765,11951.0
2016-10-14 11:45:00,80.17,80.19,80.05,80.1,35103.0,74.6579,74.6765,74.5462,74.5927,35103.0
2016-10-14 11:50:00,80.1,80.22,80.01,80.06,21032.0,74.5927,74.7045,74.5089,74.5555,21032.0
2016-10-14 11:55:00,80.05,80.25,80.02,80.02,20786.0,74.5462,74.7324,74.5182,74.5182,20786.0
2016-10-14 12:00:00,80.02,80.08,80.0,80.01,55304.0,74.5182,74.5741,74.4996,74.5089,55304.0
2016-10-14 12:05:00,80.05,80.12,80.01,80.1,15613.0,74.5462,74.6114,74.5089,74.5927,15613.0
2016-10-14 12:10:00,80.1,80.13,80.04,80.11,12213.0,74.5927,74.6207,74.5369,74.602,12213.0
2016-10-14 12:15:00,80.1,80.14,80.04,80.1,32155.0,74.5927,74.63,74.5369,74.5927,32155.0
2016-10-14 12:20:00,80.09,80.13,80.06,80.09,32183.0,74.5834,74.6207,74.5555,74.5834,32183.0
2016-10-14 12:25:00,80.09,80.15,80.09,80.11,20247.0,74.5834,74.6393,74.5834,74.602,20247.0
2016-10-14 12:30:00,80.12,80.21,80.12,80.18,18746.0,74.6114,74.6952,74.6114,74.6672,18746.0
2016-10-14 12:35:00,80.19,80.2,80.14,80.15,30169.0,74.6765,74.6859,74.63,74.6393,30169.0
2016-10-14 12:40:00,80.15,80.24,80.15,80.18,21797.0,74.6393,74.7231,74.6393,74.6672,21797.0
2016-10-14 12:45:00,80.18,80.19,80.13,80.15,8781.0,74.6672,74.6765,74.6207,74.6393,8781.0
2016-10-14 12:50:00,80.15,80.15,80.12,80.15,8228.0,74.6393,74.6393,74.6114,74.6393,8228.0
2016-10-14 12:55:00,80.15,80.15,80.04,80.04,10822.0,74.6393,74.6393,74.5369,74.5369,10822.0
2016-10-14 13:00:00,80.03,80.04,79.95,79.97,28190.0,74.5275,74.5369,74.453,74.4717,28190.0
2016-10-14 13:05:00,79.96,80.14,79.94,80.12,38264.0,74.4624,74.63,74.4437,74.6114,38264.0
2016-10-14 13:10:00,80.12,80.16,80.04,80.05,22911.0,74.6114,74.6486,74.5369,74.5462,22911.0
2016-10-14 13:15:00,80.04,80.17,80.03,80.07,36603.0,74.5369,74.6579,74.5275,74.5648,36603.0
2016-10-14 13:20:00,80.06,80.23,80.06,80.21,16433.0,74.5555,74.7138,74.5555,74.6952,16433.0
2016-10-14 13:25:00,80.22,80.31,80.21,80.3,22951.0,74.7045,74.7883,74.6952,74.779,22951.0
2016-10-14 13:30:00,80.28,80.43,80.25,80.42,18294.0,74.7604,74.9,74.7324,74.8907,18294.0
2016-10-14 13:35:00,80.42,80.45,80.38,80.45,18411.0,74.8907,74.9187,74.8535,74.9187,18411.0
2016-10-14 13:40:00,80.42,80.44,80.39,80.41,13133.0,74.8907,74.9094,74.8628,74.8814,13133.0
2016-10-14 13:45:00,80.41,80.41,80.36,80.41,21406.0,74.8814,74.8814,74.8349,74.8814,21406.0
2016-10-14 13:50:00,80.38,80.48,80.38,80.45,22884.0,74.8535,74.9466,74.8535,74.9187,22884.0
2016-10-14 13:55:00,80.47,80.61,80.46,80.55,19642.0,74.9373,75.0677,74.928,75.0118,19642.0
2016-10-14 14:00:00,80.53,80.53,80.36,80.41,36707.0,74.9932,74.9932,74.8349,74.8814,36707.0
2016-10-14 14:05:00,80.4,80.48,80.31,80.43,19518.0,74.8721,74.9466,74.7883,74.9,19518.0
2016-10-14 14:10:00,80.43,80.48,80.42,80.46,11613.0,74.9,74.9466,74.8907,74.928,11613.0
2016-10-14 14:15:00,80.45,80.46,80.43,80.44,12999.0,74.9187,74.928,74.9,74.9094,12999.0
2016-10-14 14:20:00,80.46,80.58,80.46,80.54,15030.0,74.928,75.0397,74.928,75.0025,15030.0
2016-10-14 14:25:00,80.55,80.61,80.49,80.61,12370.0,75.0118,75.0677,74.9559,75.0677,12370.0
2016-10-14 14:30:00,80.61,80.62,80.46,80.48,20000.0,75.0677,75.077,74.928,74.9466,20000.0
2016-10-14 14:35:00,80.47,80.51,80.43,80.44,17932.0,74.9373,74.9745,74.9,74.9094,17932.0
2016-10-14 14:40:00,80.43,80.51,80.43,80.48,17040.0,74.9,74.9745,74.9,74.9466,17040.0
2016-10-14 14:45:00,80.45,80.48,80.38,80.41,11579.0,74.9187,74.9466,74.8535,74.8814,11579.0
2016-10-14 14:50:00,80.4,80.4,80.31,80.33,16194.0,74.8721,74.8721,74.7883,74.8069,16194.0
2016-10-14 14:55:00,80.33,80.39,80.31,80.32,13559.0,74.8069,74.8628,74.7883,74.7976,13559.0
2016-10-14 15:00:00,80.33,80.33,80.24,80.25,14582.0,74.8069,74.8069,74.7231,74.7324,14582.0
2016-10-14 15:05:00,80.25,80.31,80.24,80.27,19940.0,74.7324,74.7883,74.7231,74.751,19940.0
2016-10-14 15:10:00,80.26,80.3,80.25,80.27,18538.0,74.7417,74.779,74.7324,74.751,18538.0
2016-10-14 15:15:00,80.26,80.34,80.26,80.31,27540.0,74.7417,74.8162,74.7417,74.7883,27540.0
2016-10-14 15:20:00,80.32,80.41,80.29,80.36,36944.0,74.7976,74.8814,74.7697,74.8349,36944.0
2016-10-14 15:25:00,80.37,80.4,80.32,80.33,29084.0,74.8442,74.8721,74.7976,74.8069,29084.0
2016-10-14 15:30:00,80.34,80.4,80.33,80.36,36256.0,74.8162,74.8721,74.8069,74.8349,36256.0
2016-10-14 15:35:00,80.36,80.47,80.34,80.46,74727.0,74.8349,74.9373,74.8162,74.928,74727.0
2016-10-14 15:40:00,80.46,80.46,80.4,80.44,43127.0,74.928,74.928,74.8721,74.9094,43127.0
2016-10-14 15:45:00,80.43,80.46,80.42,80.45,71082.0,74.9,74.928,74.8907,74.9187,71082.0
2016-10-14 15:50:00,80.44,80.52,80.41,80.42,153434.0,74.9094,74.9839,74.8814,74.8907,153434.0
2016-10-14 15:55:00,80.41,80.44,80.32,80.32,156753.0,74.8814,74.9094,74.7976,74.7976,156753.0
2016-10-17 09:30:00,80.27,80.41,79.95,80.4,35814.0,74.751,74.8814,74.453,74.8721,35814.0
2016-10-17 09:35:00,80.39,80.41,80.0,80.0,31966.0,74.8628,74.8814,74.4996,74.4996,31966.0
2016-10-17 09:40:00,80.01,80.14,79.96,80.09,48045.0,74.5089,74.63,74.4624,74.5834,48045.0
2016-10-17 09:45:00,80.1,80.18,80.09,80.13,67776.0,74.5927,74.6672,74.5834,74.6207,67776.0
2016-10-17 09:50:00,80.13,80.15,80.06,80.08,154700.0,74.6207,74.6393,74.5555,74.5741,154700.0
2016-10-17 09:55:00,80.09,80.16,80.07,80.09,33986.0,74.5834,74.6486,74.5648,74.5834,33986.0
2016-10-17 10:00:00,80.1,80.14,80.03,80.07,38392.0,74.5927,74.63,74.5275,74.5648,38392.0
2016-10-17 10:05:00,80.07,80.22,79.98,80.12,20395.0,74.5648,74.7045,74.481,74.6114,20395.0
2016-10-17 10:10:00,80.11,80.23,80.11,80.21,14483.0,74.602,74.7138,74.602,74.6952,14483.0
2016-10-17 10:15:00,80.21,80.29,80.15,80.24,37518.0,74.6952,74.7697,74.6393,74.7231,37518.0
2016-10-17 10:20:00,80.22,80.67,80.21,80.67,23838.0,74.7045,75.1235,74.6952,75.1235,23838.0
2016-10-17 10:25:00,80.68,80.74,80.56,80.65,16909.0,75.1328,75.1887,75.0211,75.1049,16909.0
2016-10-17 10:30:00,80.64,80.66,80.57,80.61,12051.0,75.0956,75.1142,75.0304,75.0677,12051.0
2016-10-17 10:35:00,80.59,80.66,80.48,80.51,14361.0,75.049,75.1142,74.9466,74.9745,14361.0
2016-10-17 10:40:00,80.52,80.58,80.4,80.44,15885.0,74.9839,75.0397,74.8721,74.9094,15885.0
2016-10-17 10:45:00,80.43,80.46,80.38,80.41,14942.0,74.9,74.928,74.8535,74.8814,14942.0
2016-10-17 10:50:00,80.4,80.41,80.22,80.28,16371.0,74.8721,74.8814,74.7045,74.7604,16371.0
2016-10-17 10:55:00,80.25,80.37,80.25,80.37,6740.0,74.7324,74.8442,74.7324,74.8442,6740.0
2016-10-17 11:00:00,80.38,80.46,80.18,80.27,34052.0,74.8535,74.928,74.6672,74.751,34052.0
2016-10-17 11:05:00,80.28,80.36,80.21,80.25,10448.0,74.7604,74.8349,74.6952,74.7324,10448.0
2016-10-17 11:10:00,80.24,80.3,80.16,80.19,13125.0,74.7231,74.779,74.6486,74.6765,13125.0
2016-10-17 11:15:00,80.18,80.29,80.16,80.26,11294.0,74.6672,74.7697,74.6486,74.7417,11294.0
2016-10-17 11:20:00,80.26,80.27,80.16,80.25,12312.0,74.7417,74.751,74.6486,74.7324,12312.0
2016-10-17 11:25:00,80.25,80.29,80.17,80.24,8430.0,74.7324,74.7697,74.6579,74.7231,8430.0
2016-10-17 11:30:00,80.26,80.35,80.24,80.32,9282.0,74.7417,74.8255,74.7231,74.7976,9282.0
2016-10-17 11:35:00,80.33,80.47,80.28,80.47,8832.0,74.8069,74.9373,74.7604,74.9373,8832.0
2016-10-17 11:40:00,80.46,80.54,80.42,80.54,10870.0,74.928,75.0025,74.8907,75.0025,10870.0
2016-10-17 11:45:00,80.56,80.56,80.33,80.38,24961.0,75.0211,75.0211,74.8069,74.8535,24961.0
2016-10-17 11:50:00,80.38,80.53,80.38,80.53,13369.0,74.8535,74.9932,74.8535,74.9932,13369.0
2016-10-17 11:55:00,80.55,80.59,80.46,80.48,18386.0,75.0118,75.049,74.928,74.9466,18386.0
2016-10-17 12:00:00,80.49,80.5,80.43,80.47,14458.0,74.9559,74.9652,74.9,74.9373,14458.0
2016-10-17 12:05:00,80.47,80.51,80.39,80.39,15053.0,74.9373,74.9745,74.8628,74.8628,15053.0
2016-10-17 12:10:00,80.36,80.45,80.33,80.41,11921.0,74.8349,74.9187,74.8069,74.8814,11921.0
2016-10-17 12:15:00,80.41,80.42,80.32,80.38,7463.0,74.8814,74.8907,74.7976,74.8535,7463.0
2016-10-17 12:20:00,80.39,80.4,80.37,80.39,14200.0,74.8628,74.8721,74.8442,74.8628,14200.0
2016-10-17 12:25:00,80.4,80.4,80.29,80.32,9471.0,74.8721,74.8721,74.7697,74.7976,9471.0
2016-10-17 12:30:00,80.32,80.41,80.31,80.41,7015.0,74.7976,74.8814,74.7883,74.8814,7015.0
2016-10-17 12:35:00,80.4,80.4,80.32,80.4,8779.0,74.8721,74.8721,74.7976,74.8721,8779.0
2016-10-17 12:40:00,80.39,80.41,80.31,80.34,9616.0,74.8628,74.8814,74.7883,74.8162,9616.0
2016-10-17 12:45:00,80.31,80.41,80.28,80.4,10335.0,74.7883,74.8814,74.7604,74.8721,10335.0
2016-10-17 12:50:00,80.4,80.46,80.4,80.4,9776.0,74.8721,74.928,74.8721,74.8721,9776.0
2016-10-17 12:55:00,80.41,80.5,80.41,80.42,12481.0,74.8814,74.9652,74.8814,74.8907,12481.0
2016-10-17 13:00:00,80.42,80.48,80.39,80.39,6597.0,74.8907,74.9466,74.8628,74.8628,6597.0
2016-10-17 13:05:00,80.41,80.47,80.39,80.43,10637.0,74.8814,74.9373,74.8628,74.9,10637.0
2016-10-17 13:10:00,80.42,80.42,80.33,80.41,8017.0,74.8907,74.8907,74.8069,74.8814,8017.0
2016-10-17 13:15:00,80.41,80.41,80.27,80.32,10359.0,74.8814,74.8814,74.751,74.7976,10359.0
2016-10-17 13:20:00,80.32,80.35,80.23,80.24,11206.0,74.7976,74.8255,74.7138,74.7231,11206.0
2016-10-17 13:25:00,80.24,80.24,80.12,80.14,14183.0,74.7231,74.7231,74.6114,74.63,14183.0
2016-10-17 13:30:00,80.14,80.19,80.12,80.18,22538.0,74.63,74.6765,74.6114,74.6672,22538.0
2016-10-17 13:35:00,80.17,80.2,80.15,80.19,18832.0,74.6579,74.6859,74.6393,74.6765,18832.0
2016-10-17 13:40:00,80.19,80.27,80.16,80.23,15210.0,74.6765,74.751,74.6486,74.7138,15210.0
2016-10-17 13:45:00,80.23,80.25,80.19,80.23,11347.0,74.7138,74.7324,74.6765,74.7138,11347.0
2016-10-17 13:50:00,80.21,80.23,80.13,80.19,18644.0,74.6952,74.7138,74.6207,74.6765,18644.0
2016-10-17 13:55:00,80.2,80.22,80.09,80.11,9150.0,74.6859,74.7045,74.5834,74.602,9150.0
2016-10-17 14:00:00,80.11,80.19,80.11,80.19,18513.0,74.602,74.6765,74.602,74.6765,18513.0
2016-10-17 14:05:00,80.18,80.24,80.17,80.19,9698.0,74.6672,74.7231,74.6579,74.6765,9698.0
2016-10-17 14:10:00,80.19,80.32,80.19,80.3,8627.0,74.6765,74.7976,74.6765,74.779,8627.0
2016-10-17 14:15:00,80.32,80.36,80.29,80.31,9855.0,74.7976,74.8349,74.7697,74.7883,9855.0
2016-10-17 14:20:00,80.32,80.33,80.2,80.23,10240.0,74.7976,74.8069,74.6859,74.7138,10240.0
2016-10-17 14:25:00,80.23,80.33,80.23,80.31,9006.0,74.7138,74.8069,74.7138,74.7883,9006.0
2016-10-17 14:30:00,80.31,80.32,80.24,80.25,12301.0,74.7883,74.7976,74.7231,74.7324,12301.0
2016-10-17 14:35:00,80.25,80.32,80.24,80.32,40162.0,74.7324,74.7976,74.7231,74.7976,40162.0
2016-10-17 14:40:00,80.32,80.35,80.3,80.31,9888.0,74.7976,74.8255,74.779,74.7883,9888.0
2016-10-17 14:45:00,80.31,80.32,80.25,80.29,21451.0,74.7883,74.7976,74.7324,74.7697,21451.0
2016-10-17 14:50:00,80.3,80.39,80.3,80.35,14787.0,74.779,74.8628,74.779,74.8255,14787.0
2016-10-17 14:55:00,80.36,80.38,80.35,80.35,16748.0,74.8349,74.8535,74.8255,74.8255,16748.0
2016-10-17 15:00:00,80.35,80.35,80.31,80.33,12120.0,74.8255,74.8255,74.7883,74.8069,12120.0
2016-10-17 15:05:00,80.32,80.35,80.32,80.35,10686.0,74.7976,74.8255,74.7976,74.8255,10686.0
2016-10-17 15:10:00,80.34,80.37,80.32,80.34,14683.0,74.8162,74.8442,74.7976,74.8162,14683.0
2016-10-17 15:15:00,80.34,80.36,80.34,80.34,15590.0,74.8162,74.8349,74.8162,74.8162,15590.0
2016-10-17 15:20:00,80.35,80.37,80.34,80.35,15700.0,74.8255,74.8442,74.8162,74.8255,15700.0
2016-10-17 15:25:00,80.35,80.38,80.35,80.38,22845.0,74.8255,74.8535,74.8255,74.8535,22845.0
2016-10-17 15:30:00,80.37,80.39,80.34,80.39,27852.0,74.8442,74.8628,74.8162,74.8628,27852.0
2016-10-17 15:35:00,80.39,80.45,80.39,80.42,23905.0,74.8628,74.9187,74.8628,74.8907,23905.0
2016-10-17 15:40:00,80.41,80.42,80.29,80.29,39305.0,74.8814,74.8907,74.7697,74.7697,39305.0
2016-10-17 15:45:00,80.29,80.42,80.28,80.4,32371.0,74.7697,74.8907,74.7604,74.8721,32371.0
2016-10-17 15:50:00,80.39,80.4,80.35,80.38,39114.0,74.8628,74.8721,74.8255,74.8535,39114.0
2016-10-17 15:55:00,80.37,80.43,80.35,80.42,105064.0,74.8442,74.9,74.8255,74.8907,105064.0
2016-10-18 09:30:00,81.11,81.2,80.76,81.13,92322.0,75.5333,75.6171,75.2073,75.5519,92322.0
2016-10-18 09:35:00,81.13,81.44,81.11,81.41,72884.0,75.5519,75.8406,75.5333,75.8127,72884.0
2016-10-18 09:40:00,81.41,81.52,81.25,81.31,84969.0,75.8127,75.9151,75.6637,75.7195,84969.0
2016-10-18 09:45:00,81.26,81.43,81.26,81.32,41589.0,75.673,75.8313,75.673,75.7288,41589.0
2016-10-18 09:50:00,81.32,81.46,81.24,81.24,36168.0,75.7288,75.8592,75.6543,75.6543,36168.0
2016-10-18 09:55:00,81.21,81.45,81.2,81.45,18826.0,75.6264,75.8499,75.6171,75.8499,18826.0
2016-10-18 10:00:00,81.45,81.6,81.38,81.57,17377.0,75.8499,75.9896,75.7847,75.9617,17377.0
2016-10-18 10:05:00,81.6,81.67,81.55,81.64,25245.0,75.9896,76.0548,75.943,76.0268,25245.0
2016-10-18 10:10:00,81.62,81.66,81.5,81.53,32891.0,76.0082,76.0455,75.8965,75.9244,32891.0
2016-10-18 10:15:00,81.54,81.65,81.53,81.6,14390.0,75.9337,76.0362,75.9244,75.9896,14390.0
2016-10-18 10:20:00,81.6,81.62,81.46,81.6,28107.0,75.9896,76.0082,75.8592,75.9896,28107.0
2016-10-18 10:25:00,81.59,81.67,81.58,81.6,20579.0,75.9803,76.0548,75.971,75.9896,20579.0
2016-10-18 10:30:00,81.62,81.67,81.55,81.59,22704.0,76.0082,76.0548,75.943,75.9803,22704.0
2016-10-18 10:35:00,81.59,81.75,81.58,81.75,23580.0,75.9803,76.1293,75.971,76.1293,23580.0
2016-10-18 10:40:00,81.74,81.75,81.58,81.73,26458.0,76.12,76.1293,75.971,76.1107,26458.0
2016-10-18 10:45:00,81.73,81.77,81.62,81.75,44220.0,76.1107,76.1479,76.0082,76.1293,44220.0
2016-10-18 10:50:00,81.74,81.8,81.68,81.78,33023.0,76.12,76.1758,76.0641,76.1572,33023.0
2016-10-18 10:55:00,81.79,81.84,81.62,81.62,39854.0,76.1665,76.2131,76.0082,76.0082,39854.0
2016-10-18 11:00:00,81.63,81.77,81.63,81.71,25575.0,76.0175,76.1479,76.0175,76.092,25575.0
2016-10-18 11:05:00,81.69,81.69,81.55,81.6,30936.0,76.0734,76.0734,75.943,75.9896,30936.0
2016-10-18 11:10:00,81.6,81.65,81.56,81.59,13974.0,75.9896,76.0362,75.9523,75.9803,13974.0
2016-10-18 11:15:00,81.59,81.6,81.51,81.53,11476.0,75.9803,75.9896,75.9058,75.9244,11476.0
2016-10-18 11:20:00,81.53,81.64,81.52,81.64,16092.0,75.9244,76.0268,75.9151,76.0268,16092.0
2016-10-18 11:25:00,81.65,81.75,81.62,81.74,15500.0,76.0362,76.1293,76.0082,76.12,15500.0
2016-10-18 11:30:00,81.75,81.78,81.65,81.65,14937.0,76.1293,76.1572,76.0362,76.0362,14937.0
2016-10-18 11:35:00,81.68,81.7,81.59,81.63,23945.0,76.0641,76.0827,75.9803,76.0175,23945.0
2016-10-18 11:40:00,81.62,81.65,81.6,81.61,11100.0,76.0082,76.0362,75.9896,75.9989,11100.0
2016-10-18 11:45:00,81.62,81.65,81.52,81.56,19481.0,76.0082,76.0362,75.9151,75.9523,19481.0
2016-10-18 11:50:00,81.56,81.61,81.53,81.59,22336.0,75.9523,75.9989,75.9244,75.9803,22336.0
2016-10-18 11:55:00,81.6,81.7,81.59,81.7,13964.0,75.9896,76.0827,75.9803,76.0827,13964.0
2016-10-18 12:00:00,81.71,81.71,81.63,81.66,11880.0,76.092,76.092,76.0175,76.0455,11880.0
2016-10-18 12:05:00,81.66,81.77,81.65,81.77,19505.0,76.0455,76.1479,76.0362,76.1479,19505.0
2016-10-18 12:10:00,81.79,81.86,81.78,81.84,9053.0,76.1665,76.2317,76.1572,76.2131,9053.0
2016-10-18 12:15:00,81.85,81.86,81.83,81.85,9554.0,76.2224,76.2317,76.2038,76.2224,9554.0
2016-10-18 12:20:00,81.84,81.96,81.84,81.93,19091.0,76.2131,76.3248,76.2131,76.2969,19091.0
2016-10-18 12:25:00,81.93,81.94,81.91,81.93,14561.0,76.2969,76.3062,76.2783,76.2969,14561.0
2016-10-18 12:30:00,81.93,81.95,81.87,81.89,16003.0,76.2969,76.3155,76.241,76.2597,16003.0
2016-10-18 12:35:00,81.89,81.9,81.8,81.8,13082.0,76.2597,76.269,76.1758,76.1758,13082.0
2016-10-18 12:40:00,81.8,81.9,81.78,81.86,14878.0,76.1758,76.269,76.1572,76.2317,14878.0
2016-10-18 12:45:00,81.87,81.92,81.84,81.91,12167.0,76.241,76.2876,76.2131,76.2783,12167.0
2016-10-18 12:50:00,81.91,81.95,81.91,81.93,12916.0,76.2783,76.3155,76.2783,76.2969,12916.0
2016-10-18 12:55:00,81.93,81.93,81.85,81.88,13964.0,76.2969,76.2969,76.2224,76.2503,13964.0
2016-10-18 13:00:00,81.87,81.89,81.84,81.85,8111.0,76.241,76.2597,76.2131,76.2224,8111.0
2016-10-18 13:05:00,81.84,81.87,81.82,81.87,6900.0,76.2131,76.241,76.1945,76.241,6900.0
2016-10-18 13:10:00,81.87,81.88,81.81,81.81,8279.0,76.241,76.2503,76.1852,76.1852,8279.0
2016-10-18 13:15:00,81.81,81.9,81.8,81.89,16974.0,76.1852,76.269,76.1758,76.2597,16974.0
2016-10-18 13:20:00,81.9,81.96,81.89,81.94,20960.0,76.269,76.3248,76.2597,76.3062,20960.0
2016-10-18 13:25:00,81.94,82.01,81.94,81.98,26015.0,76.3062,76.3714,76.3062,76.3435,26015.0
2016-10-18 13:30:00,81.98,81.98,81.89,81.91,14112.0,76.3435,76.3435,76.2597,76.2783,14112.0
2016-10-18 13:35:00,81.9,81.98,81.9,81.96,11823.0,76.269,76.3435,76.269,76.3248,11823.0
2016-10-18 13:40:00,81.96,82.0,81.95,81.99,10887.0,76.3248,76.3621,76.3155,76.3528,10887.0
2016-10-18 13:45:00,81.99,82.0,81.96,82.0,17006.0,76.3528,76.3621,76.3248,76.3621,17006.0
2016-10-18 13:50:00,82.0,82.06,82.0,82.06,35556.0,76.3621,76.418,76.3621,76.418,35556.0
2016-10-18 13:55:00,82.06,82.09,81.95,82.07,24810.0,76.418,76.4459,76.3155,76.4273,24810.0
2016-10-18 14:00:00,82.08,82.11,81.99,82.08,21407.0,76.4366,76.4645,76.3528,76.4366,21407.0
2016-10-18 14:05:00,82.08,82.09,82.03,82.07,19128.0,76.4366,76.4459,76.39,76.4273,19128.0
2016-10-18 14:10:00,82.07,82.17,82.07,82.16,21668.0,76.4273,76.5204,76.4273,76.5111,21668.0
2016-10-18 14:15:00,82.16,82.17,82.11,82.12,20641.0,76.5111,76.5204,76.4645,76.4738,20641.0
2016-10-18 14:20:00,82.12,82.27,82.11,82.27,14934.0,76.4738,76.6135,76.4645,76.6135,14934.0
2016-10-18 14:25:00,82.27,82.37,82.19,82.35,46506.0,76.6135,76.7067,76.539,76.688,46506.0
2016-10-18 14:30:00,82.36,82.37,82.22,82.23,23379.0,76.6973,76.7067,76.567,76.5763,23379.0
2016-10-18 14:35:00,82.23,82.23,82.19,82.2,30836.0,76.5763,76.5763,76.539,76.5483,30836.0
2016-10-18 14:40:00,82.2,82.27,82.2,82.25,70599.0,76.5483,76.6135,76.5483,76.5949,70599.0
2016-10-18 14:45:00,82.25,82.32,82.24,82.28,83131.0,76.5949,76.6601,76.5856,76.6228,83131.0
2016-10-18 14:50:00,82.29,82.29,82.24,82.27,13854.0,76.6322,76.6322,76.5856,76.6135,13854.0
2016-10-18 14:55:00,82.26,82.27,82.14,82.27,35068.0,76.6042,76.6135,76.4925,76.6135,35068.0
2016-10-18 15:00:00,82.27,82.31,82.22,82.31,70075.0,76.6135,76.6508,76.567,76.6508,70075.0
2016-10-18 15:05:00,82.31,82.35,82.26,82.3,78894.0,76.6508,76.688,76.6042,76.6415,78894.0
2016-10-18 15:10:00,82.31,82.32,82.27,82.3,37551.0,76.6508,76.6601,76.6135,76.6415,37551.0
2016-10-18 15:15:00,82.3,82.3,82.25,82.26,24631.0,76.6415,76.6415,76.5949,76.6042,24631.0
2016-10-18 15:20:00,82.26,82.31,82.23,82.23,32813.0,76.6042,76.6508,76.5763,76.5763,32813.0
2016-10-18 15:25:00,82.23,82.25,82.18,82.22,26096.0,76.5763,76.5949,76.5297,76.567,26096.0
2016-10-18 15:30:00,82.22,82.26,82.16,82.21,33387.0,76.567,76.6042,76.5111,76.5577,33387.0
2016-10-18 15:35:00,82.21,82.21,82.15,82.17,31819.0,76.5577,76.5577,76.5018,76.5204,31819.0
2016-10-18 15:40:00,82.17,82.18,82.07,82.1,43569.0,76.5204,76.5297,76.4273,76.4552,43569.0
2016-10-18 15:45:00,82.11,82.11,82.04,82.05,87256.0,76.4645,76.4645,76.3993,76.4087,87256.0
2016-10-18 15:50:00,82.06,82.08,82.03,82.05,57288.0,76.418,76.4366,76.39,76.4087,57288.0
2016-10-18 15:55:00,82.04,82.09,82.01,82.03,99661.0,76.3993,76.4459,76.3714,76.39,99661.0
2016-10-19 09:30:00,81.79,82.21,81.79,82.02,54495.0,76.1665,76.5577,76.1665,76.3807,54495.0
2016-10-19 09:35:00,82.09,82.18,81.86,82.06,29249.0,76.4459,76.5297,76.2317,76.418,29249.0
2016-10-19 09:40:00,82.07,82.13,81.7,81.75,52167.0,76.4273,76.4832,76.0827,76.1293,52167.0
2016-10-19 09:45:00,81.8,81.8,81.52,81.56,39076.0,76.1758,76.1758,75.9151,75.9523,39076.0
2016-10-19 09:50:00,81.56,81.6,81.28,81.28,57304.0,75.9523,75.9896,75.6916,75.6916,57304.0
2016-10-19 09:55:00,81.31,81.33,80.99,81.04,75539.0,75.7195,75.7382,75.4215,75.4681,75539.0
2016-10-19 10:00:00,81.04,81.55,80.95,81.55,64113.0,75.4681,75.943,75.3843,75.943,64113.0
2016-10-19 10:05:00,81.56,81.66,81.46,81.66,39484.0,75.9523,76.0455,75.8592,76.0455,39484.0
2016-10-19 10:10:00,81.64,81.89,81.63,81.87,30729.0,76.0268,76.2597,76.0175,76.241,30729.0
2016-10-19 10:15:00,81.85,82.02,81.82,81.99,37494.0,76.2224,76.3807,76.1945,76.3528,37494.0
2016-10-19 10:20:00,81.97,82.05,81.91,81.94,34583.0,76.3342,76.4087,76.2783,76.3062,34583.0
2016-10-19 10:25:00,81.92,81.98,81.87,81.89,43310.0,76.2876,76.3435,76.241,76.2597,43310.0
2016-10-19 10:30:00,81.92,81.93,81.83,81.85,45707.0,76.2876,76.2969,76.2038,76.2224,45707.0
2016-10-19 10:35:00,81.87,81.92,81.83,81.89,50508.0,76.241,76.2876,76.2038,76.2597,50508.0
2016-10-19 10:40:00,81.89,81.93,81.86,81.9,16520.0,76.2597,76.2969,76.2317,76.269,16520.0
2016-10-19 10:45:00,81.9,81.97,81.9,81.95,29167.0,76.269,76.3342,76.269,76.3155,29167.0
2016-10-19 10:50:00,81.95,82.09,81.95,82.07,15497.0,76.3155,76.4459,76.3155,76.4273,15497.0
2016-10-19 10:55:00,82.08,82.13,82.01,82.05,16015.0,76.4366,76.4832,76.3714,76.4087,16015.0
2016-10-19 11:00:00,82.05,82.08,81.99,82.04,24218.0,76.4087,76.4366,76.3528,76.3993,24218.0
2016-10-19 11:05:00,82.04,82.06,82.03,82.05,19650.0,76.3993,76.418,76.39,76.4087,19650.0
2016-10-19 11:10:00,82.04,82.05,81.96,82.01,53505.0,76.3993,76.4087,76.3248,76.3714,53505.0
2016-10-19 11:15:00,82.0,82.05,81.92,81.93,49768.0,76.3621,76.4087,76.2876,76.2969,49768.0
2016-10-19 11:20:00,81.92,82.01,81.92,81.99,15901.0,76.2876,76.3714,76.2876,76.3528,15901.0
2016-10-19 11:25:00,81.99,82.05,81.98,82.03,42457.0,76.3528,76.4087,76.3435,76.39,42457.0
2016-10-19 11:30:00,82.03,82.03,81.9,81.93,13729.0,76.39,76.39,76.269,76.2969,13729.0
2016-10-19 11:35:00,81.94,82.06,81.94,82.03,21761.0,76.3062,76.418,76.3062,76.39,21761.0
2016-10-19 11:40:00,82.02,82.06,82.0,82.02,16563.0,76.3807,76.418,76.3621,76.3807,16563.0
2016-10-19 11:45:00,82.03,82.06,81.98,81.98,13948.0,76.39,76.418,76.3435,76.3435,13948.0
2016-10-19 11:50:00,81.98,82.04,81.94,81.94,97333.0,76.3435,76.3993,76.3062,76.3062,97333.0
2016-10-19 11:55:00,81.95,82.03,81.93,81.95,39558.0,76.3155,76.39,76.2969,76.3155,39558.0
2016-10-19 12:00:00,81.95,81.99,81.91,81.94,16529.0,76.3155,76.3528,76.2783,76.3062,16529.0
2016-10-19 12:05:00,81.94,82.03,81.92,82.0,14924.0,76.3062,76.39,76.2876,76.3621,14924.0
2016-10-19 12:10:00,82.0,82.04,81.97,82.0,18175.0,76.3621,76.3993,76.3342,76.3621,18175.0
2016-10-19 12:15:00,82.01,82.1,81.96,82.02,88400.0,76.3714,76.4552,76.3248,76.3807,88400.0
2016-10-19 12:20:00,82.02,82.07,82.0,82.03,75817.0,76.3807,76.4273,76.3621,76.39,75817.0
2016-10-19 12:25:00,82.02,82.02,81.97,81.97,10402.0,76.3807,76.3807,76.3342,76.3342,10402.0
2016-10-19 12:30:00,81.96,82.06,81.96,82.05,47675.0,76.3248,76.418,76.3248,76.4087,47675.0
2016-10-19 12:35:00,82.05,82.05,81.99,82.03,10578.0,76.4087,76.4087,76.3528,76.39,10578.0
2016-10-19 12:40:00,82.03,82.05,81.99,82.02,16983.0,76.39,76.4087,76.3528,76.3807,16983.0
2016-10-19 12:45:00,82.02,82.04,82.01,82.03,10909.0,76.3807,76.3993,76.3714,76.39,10909.0
2016-10-19 12:50:00,82.04,82.09,82.0,82.09,14206.0,76.3993,76.4459,76.3621,76.4459,14206.0
2016-10-19 12:55:00,82.09,82.11,82.03,82.03,13704.0,76.4459,76.4645,76.39,76.39,13704.0
2016-10-19 13:00:00,82.04,82.08,81.98,82.01,22128.0,76.3993,76.4366,76.3435,76.3714,22128.0
2016-10-19 13:05:00,82.01,82.08,81.98,82.04,25145.0,76.3714,76.4366,76.3435,76.3993,25145.0
2016-10-19 13:10:00,82.04,82.09,82.02,82.07,11291.0,76.3993,76.4459,76.3807,76.4273,11291.0
2016-10-19 13:15:00,82.06,82.07,82.01,82.03,16501.0,76.418,76.4273,76.3714,76.39,16501.0
2016-10-19 13:20:00,82.03,82.05,82.01,82.03,15162.0,76.39,76.4087,76.3714,76.39,15162.0
2016-10-19 13:25:00,82.03,82.05,82.02,82.03,12862.0,76.39,76.4087,76.3807,76.39,12862.0
2016-10-19 13:30:00,82.03,82.08,82.01,82.04,16476.0,76.39,76.4366,76.3714,76.3993,16476.0
2016-10-19 13:35:00,82.05,82.05,82.0,82.01,12341.0,76.4087,76.4087,76.3621,76.3714,12341.0
2016-10-19 13:40:00,82.01,82.07,81.97,82.05,27759.0,76.3714,76.4273,76.3342,76.4087,27759.0
2016-10-19 13:45:00,82.05,82.05,82.02,82.03,20854.0,76.4087,76.4087,76.3807,76.39,20854.0
2016-10-19 13:50:00,82.04,82.05,82.02,82.03,24524.0,76.3993,76.4087,76.3807,76.39,24524.0
2016-10-19 13:55:00,82.03,82.06,82.0,82.02,46931.0,76.39,76.418,76.3621,76.3807,46931.0
2016-10-19 14:00:00,82.02,82.1,82.02,82.08,36789.0,76.3807,76.4552,76.3807,76.4366,36789.0
2016-10-19 14:05:00,82.08,82.08,82.02,82.04,25071.0,76.4366,76.4366,76.3807,76.3993,25071.0
2016-10-19 14:10:00,82.04,82.07,82.04,82.06,11049.0,76.3993,76.4273,76.3993,76.418,11049.0
2016-10-19 14:15:00,82.06,82.07,82.02,82.04,23185.0,76.418,76.4273,76.3807,76.3993,23185.0
2016-10-19 14:20:00,82.04,82.05,81.99,81.99,8417.0,76.3993,76.4087,76.3528,76.3528,8417.0
2016-10-19 14:25:00,82.0,82.05,81.99,82.02,15963.0,76.3621,76.4087,76.3528,76.3807,15963.0
2016-10-19 14:30:00,82.03,82.03,81.99,82.03,18541.0,76.39,76.39,76.3528,76.39,18541.0
2016-10-19 14:35:00,82.03,82.04,81.99,81.99,18369.0,76.39,76.3993,76.3528,76.3528,18369.0
2016-10-19 14:40:00,81.99,82.01,81.98,82.01,20478.0,76.3528,76.3714,76.3435,76.3714,20478.0
2016-10-19 14:45:00,82.01,82.01,81.91,81.93,22288.0,76.3714,76.3714,76.2783,76.2969,22288.0
2016-10-19 14:50:00,81.92,81.92,81.83,81.84,34633.0,76.2876,76.2876,76.2038,76.2131,34633.0
2016-10-19 14:55:00,81.84,81.91,81.84,81.91,21551.0,76.2131,76.2783,76.2131,76.2783,21551.0
2016-10-19 15:00:00,81.91,81.95,81.91,81.94,22799.0,76.2783,76.3155,76.2783,76.3062,22799.0
2016-10-19 15:05:00,81.94,81.98,81.93,81.98,28683.0,76.3062,76.3435,76.2969,76.3435,28683.0
2016-10-19 15:10:00,81.97,81.98,81.9,81.9,15010.0,76.3342,76.3435,76.269,76.269,15010.0
2016-10-19 15:15:00,81.91,82.03,81.9,82.03,19077.0,76.2783,76.39,76.269,76.39,19077.0
2016-10-19 15:20:00,82.03,82.05,81.99,82.0,39137.0,76.39,76.4087,76.3528,76.3621,39137.0
2016-10-19 15:25:00,82.0,82.03,81.93,81.93,42324.0,76.3621,76.39,76.2969,76.2969,42324.0
2016-10-19 15:30:00,81.92,81.93,81.89,81.9,44139.0,76.2876,76.2969,76.2597,76.269,44139.0
2016-10-19 15:35:00,81.9,81.95,81.88,81.95,56705.0,76.269,76.3155,76.2503,76.3155,56705.0
2016-10-19 15:40:00,81.95,82.02,81.94,81.98,52894.0,76.3155,76.3807,76.3062,76.3435,52894.0
2016-10-19 15:45:00,81.98,82.02,81.94,81.95,62746.0,76.3435,76.3807,76.3062,76.3155,62746.0
2016-10-19 15:50:00,81.95,81.95,81.85,81.86,68571.0,76.3155,76.3155,76.2224,76.2317,68571.0
2016-10-19 15:55:00,81.86,81.91,81.84,81.84,150049.0,76.2317,76.2783,76.2131,76.2131,150049.0
2016-10-20 09:30:00,81.91,82.14,81.75,82.14,45450.0,76.2783,76.4925,76.1293,76.4925,45450.0
2016-10-20 09:35:00,82.19,82.3,82.03,82.03,13053.0,76.539,76.6415,76.39,76.39,13053.0
2016-10-20 09:40:00,82.03,82.06,81.81,81.86,18332.0,76.39,76.418,76.1852,76.2317,18332.0
2016-10-20 09:45:00,81.83,82.24,81.83,82.22,18333.0,76.2038,76.5856,76.2038,76.567,18333.0
2016-10-20 09:50:00,82.24,82.24,82.05,82.06,15407.0,76.5856,76.5856,76.4087,76.418,15407.0
2016-10-20 09:55:00,82.1,82.16,82.02,82.09,22177.0,76.4552,76.5111,76.3807,76.4459,22177.0
2016-10-20 10:00:00,82.09,82.16,81.94,82.04,28404.0,76.4459,76.5111,76.3062,76.3993,28404.0
2016-10-20 10:05:00,82.04,82.06,81.81,81.87,17295.0,76.3993,76.418,76.1852,76.241,17295.0
2016-10-20 10:10:00,81.86,81.93,81.82,81.82,15957.0,76.2317,76.2969,76.1945,76.1945,15957.0
2016-10-20 10:15:00,81.82,81.88,81.73,81.76,11496.0,76.1945,76.2503,76.1107,76.1386,11496.0
2016-10-20 10:20:00,81.78,81.87,81.75,81.76,15337.0,76.1572,76.241,76.1293,76.1386,15337.0
2016-10-20 10:25:00,81.77,81.78,81.63,81.75,18752.0,76.1479,76.1572,76.0175,76.1293,18752.0
2016-10-20 10:30:00,81.73,81.75,81.64,81.66,17610.0,76.1107,76.1293,76.0268,76.0455,17610.0
2016-10-20 10:35:00,81.64,81.64,81.54,81.58,13288.0,76.0268,76.0268,75.9337,75.971,13288.0
2016-10-20 10:40:00,81.56,81.57,81.48,81.51,17197.0,75.9523,75.9617,75.8778,75.9058,17197.0
2016-10-20 10:45:00,81.49,81.52,81.43,81.5,26216.0,75.8872,75.9151,75.8313,75.8965,26216.0
2016-10-20 10:50:00,81.5,81.51,81.4,81.4,17716.0,75.8965,75.9058,75.8033,75.8033,17716.0
2016-10-20 10:55:00,81.4,81.45,81.33,81.41,19553.0,75.8033,75.8499,75.7382,75.8127,19553.0
2016-10-20 11:00:00,81.41,81.41,81.35,81.4,13952.0,75.8127,75.8127,75.7568,75.8033,13952.0
2016-10-20 11:05:00,81.4,81.42,81.37,81.39,10374.0,75.8033,75.822,75.7754,75.794,10374.0
2016-10-20 11:10:00,81.4,81.41,81.35,81.4,28298.0,75.8033,75.8127,75.7568,75.8033,28298.0
2016-10-20 11:15:00,81.4,81.54,81.37,81.52,19152.0,75.8033,75.9337,75.7754,75.9151,19152.0
2016-10-20 11:20:00,81.52,81.52,81.43,81.45,17930.0,75.9151,75.9151,75.8313,75.8499,17930.0
2016-10-20 11:25:00,81.45,81.53,81.36,81.36,18795.0,75.8499,75.9244,75.7661,75.7661,18795.0
2016-10-20 11:30:00,81.38,81.44,81.35,81.42,10510.0,75.7847,75.8406,75.7568,75.822,10510.0
2016-10-20 11:35:00,81.44,81.46,81.42,81.44,13263.0,75.8406,75.8592,75.822,75.8406,13263.0
2016-10-20 11:40:00,81.45,81.48,81.44,81.47,22926.0,75.8499,75.8778,75.8406,75.8685,22926.0
2016-10-20 11:45:00,81.46,81.52,81.45,81.51,15712.0,75.8592,75.9151,75.8499,75.9058,15712.0
2016-10-20 11:50:00,81.52,81.53,81.43,81.5,13007.0,75.9151,75.9244,75.8313,75.8965,13007.0
2016-10-20 11:55:00,81.51,81.65,81.49,81.65,21492.0,75.9058,76.0362,75.8872,76.0362,21492.0
2016-10-20 12:00:00,81.65,81.73,81.61,81.73,23780.0,76.0362,76.1107,75.9989,76.1107,23780.0
2016-10-20 12:05:00,81.72,81.77,81.7,81.72,14145.0,76.1013,76.1479,76.0827,76.1013,14145.0
2016-10-20 12:10:00,81.72,81.88,81.71,81.84,14259.0,76.1013,76.2503,76.092,76.2131,14259.0
2016-10-20 12:15:00,81.86,81.86,81.8,81.81,10154.0,76.2317,76.2317,76.1758,76.1852,10154.0
2016-10-20 12:20:00,81.82,81.86,81.76,81.76,8604.0,76.1945,76.2317,76.1386,76.1386,8604.0
2016-10-20 12:25:00,81.76,81.78,81.72,81.76,12664.0,76.1386,76.1572,76.1013,76.1386,12664.0
2016-10-20 12:30:00,81.76,81.81,81.74,81.8,6750.0,76.1386,76.1852,76.12,76.1758,6750.0
2016-10-20 12:35:00,81.81,81.88,81.77,81.88,10702.0,76.1852,76.2503,76.1479,76.2503,10702.0
2016-10-20 12:40:00,81.89,81.95,81.85,81.93,7534.0,76.2597,76.3155,76.2224,76.2969,7534.0
2016-10-20 12:45:00,81.96,81.97,81.9,81.9,6056.0,76.3248,76.3342,76.269,76.269,6056.0
2016-10-20 12:50:00,81.91,81.96,81.91,81.95,6391.0,76.2783,76.3248,76.2783,76.3155,6391.0
2016-10-20 12:55:00,81.96,82.0,81.92,81.94,15328.0,76.3248,76.3621,76.2876,76.3062,15328.0
2016-10-20 13:00:00,81.94,81.98,81.94,81.95,13146.0,76.3062,76.3435,76.3062,76.3155,13146.0
2016-10-20 13:05:00,81.97,82.02,81.97,82.0,13260.0,76.3342,76.3807,76.3342,76.3621,13260.0
2016-10-20 13:10:00,81.99,82.03,81.97,81.99,11653.0,76.3528,76.39,76.3342,76.3528,11653.0
2016-10-20 13:15:00,82.0,82.01,81.96,81.96,7953.0,76.3621,76.3714,76.3248,76.3248,7953.0
2016-10-20 13:20:00,81.96,81.98,81.95,81.95,5661.0,76.3248,76.3435,76.3155,76.3155,5661.0
2016-10-20 13:25:00,81.96,82.03,81.96,82.0,8240.0,76.3248,76.39,76.3248,76.3621,8240.0
2016-10-20 13:30:00,82.02,82.06,82.01,82.01,15592.0,76.3807,76.418,76.3714,76.3714,15592.0
2016-10-20 13:35:00,82.01,82.05,81.98,82.05,11852.0,76.3714,76.4087,76.3435,76.4087,11852.0
2016-10-20 13:40:00,82.05,82.07,82.01,82.04,17031.0,76.4087,76.4273,76.3714,76.3993,17031.0
2016-10-20 13:45:00,82.05,82.06,81.95,81.95,12355.0,76.4087,76.418,76.3155,76.3155,12355.0
2016-10-20 13:50:00,81.95,81.95,81.89,81.92,14766.0,76.3155,76.3155,76.2597,76.2876,14766.0
2016-10-20 13:55:00,81.92,81.93,81.85,81.93,5736.0,76.2876,76.2969,76.2224,76.2969,5736.0
2016-10-20 14:00:00,81.93,82.0,81.92,81.95,10202.0,76.2969,76.3621,76.2876,76.3155,10202.0
2016-10-20 14:05:00,81.95,82.07,81.95,82.04,11173.0,76.3155,76.4273,76.3155,76.3993,11173.0
2016-10-20 14:10:00,82.03,82.03,81.98,82.03,7905.0,76.39,76.39,76.3435,76.39,7905.0
2016-10-20 14:15:00,82.04,82.06,82.0,82.04,10799.0,76.3993,76.418,76.3621,76.3993,10799.0
2016-10-20 14:20:00,82.04,82.05,81.99,82.0,8839.0,76.3993,76.4087,76.3528,76.3621,8839.0
2016-10-20 14:25:00,82.01,82.04,81.96,82.04,7609.0,76.3714,76.3993,76.3248,76.3993,7609.0
2016-10-20 14:30:00,82.05,82.06,82.0,82.03,12333.0,76.4087,76.418,76.3621,76.39,12333.0
2016-10-20 14:35:00,82.03,82.1,82.02,82.05,11305.0,76.39,76.4552,76.3807,76.4087,11305.0
2016-10-20 14:40:00,82.05,82.1,82.03,82.09,10030.0,76.4087,76.4552,76.39,76.4459,10030.0
2016-10-20 14:45:00,82.1,82.19,82.07,82.16,12653.0,76.4552,76.539,76.4273,76.5111,12653.0
2016-10-20 14:50:00,82.16,82.16,82.09,82.13,9255.0,76.5111,76.5111,76.4459,76.4832,9255.0
2016-10-20 14:55:00,82.14,82.16,82.11,82.14,13001.0,76.4925,76.5111,76.4645,76.4925,13001.0
2016-10-20 15:00:00,82.14,82.14,82.04,82.05,10120.0,76.4925,76.4925,76.3993,76.4087,10120.0
2016-10-20 15:05:00,82.05,82.07,82.01,82.06,18827.0,76.4087,76.4273,76.3714,76.418,18827.0
2016-10-20 15:10:00,82.07,82.08,81.99,82.0,20563.0,76.4273,76.4366,76.3528,76.3621,20563.0
2016-10-20 15:15:00,81.99,82.01,81.97,82.0,11370.0,76.3528,76.3714,76.3342,76.3621,11370.0
2016-10-20 15:20:00,82.0,82.02,81.97,82.01,13588.0,76.3621,76.3807,76.3342,76.3714,13588.0
2016-10-20 15:25:00,82.01,82.01,81.92,81.92,10619.0,76.3714,76.3714,76.2876,76.2876,10619.0
2016-10-20 15:30:00,81.93,81.96,81.93,81.95,20048.0,76.2969,76.3248,76.2969,76.3155,20048.0
2016-10-20 15:35:00,81.95,82.01,81.94,81.99,18692.0,76.3155,76.3714,76.3062,76.3528,18692.0
2016-10-20 15:40:00,81.98,82.02,81.96,82.01,21419.0,76.3435,76.3807,76.3248,76.3714,21419.0
2016-10-20 15:45:00,82.0,82.01,81.94,81.99,50541.0,76.3621,76.3714,76.3062,76.3528,50541.0
2016-10-20 15:50:00,81.99,82.05,81.98,82.02,65816.0,76.3528,76.4087,76.3435,76.3807,65816.0
2016-10-20 15:55:00,82.01,82.17,81.99,82.0,147784.0,76.3714,76.5204,76.3528,76.3621,147784.0
2016-10-21 09:30:00,81.68,81.79,81.13,81.23,105995.0,76.0641,76.1665,75.5519,75.645,105995.0
2016-10-21 09:35:00,81.35,81.43,81.21,81.27,14475.0,75.7568,75.8313,75.6264,75.6823,14475.0
2016-10-21 09:40:00,81.26,81.42,81.21,81.42,9799.0,75.673,75.822,75.6264,75.822,9799.0
2016-10-21 09:45:00,81.45,81.59,81.43,81.56,11388.0,75.8499,75.9803,75.8313,75.9523,11388.0
2016-10-21 09:50:00,81.53,81.53,81.42,81.46,8805.0,75.9244,75.9244,75.822,75.8592,8805.0
2016-10-21 09:55:00,81.46,81.54,81.38,81.54,11379.0,75.8592,75.9337,75.7847,75.9337,11379.0
2016-10-21 10:00:00,81.54,81.64,81.54,81.59,13944.0,75.9337,76.0268,75.9337,75.9803,13944.0
2016-10-21 10:05:00,81.62,81.62,81.47,81.51,9185.0,76.0082,76.0082,75.8685,75.9058,9185.0
2016-10-21 10:10:00,81.48,81.52,81.43,81.44,6121.0,75.8778,75.9151,75.8313,75.8406,6121.0
2016-10-21 10:15:00,81.46,81.69,81.46,81.63,6950.0,75.8592,76.0734,75.8592,76.0175,6950.0
2016-10-21 10:20:00,81.6,81.61,81.49,81.6,8299.0,75.9896,75.9989,75.8872,75.9896,8299.0
2016-10-21 10:25:00,81.59,81.63,81.52,81.63,10596.0,75.9803,76.0175,75.9151,76.0175,10596.0
2016-10-21 10:30:00,81.66,81.79,81.66,81.74,9746.0,76.0455,76.1665,76.0455,76.12,9746.0
2016-10-21 10:35:00,81.74,81.76,81.69,81.73,6151.0,76.12,76.1386,76.0734,76.1107,6151.0
2016-10-21 10:40:00,81.77,81.91,81.75,81.83,12654.0,76.1479,76.2783,76.1293,76.2038,12654.0
2016-10-21 10:45:00,81.86,81.92,81.83,81.83,7296.0,76.2317,76.2876,76.2038,76.2038,7296.0
2016-10-21 10:50:00,81.83,81.84,81.7,81.7,8398.0,76.2038,76.2131,76.0827,76.0827,8398.0
2016-10-21 10:55:00,81.69,81.83,81.68,81.83,7300.0,76.0734,76.2038,76.0641,76.2038,7300.0
2016-10-21 11:00:00,81.82,81.83,81.7,81.7,10895.0,76.1945,76.2038,76.0827,76.0827,10895.0
2016-10-21 11:05:00,81.72,81.85,81.7,81.83,9456.0,76.1013,76.2224,76.0827,76.2038,9456.0
2016-10-21 11:10:00,81.84,81.9,81.83,81.84,7675.0,76.2131,76.269,76.2038,76.2131,7675.0
2016-10-21 11:15:00,81.83,81.85,81.81,81.84,9734.0,76.2038,76.2224,76.1852,76.2131,9734.0
2016-10-21 11:20:00,81.85,81.88,81.79,81.8,13389.0,76.2224,76.2503,76.1665,76.1758,13389.0
2016-10-21 11:25:00,81.79,81.87,81.76,81.86,10002.0,76.1665,76.241,76.1386,76.2317,10002.0
2016-10-21 11:30:00,81.85,81.85,81.76,81.78,9884.0,76.2224,76.2224,76.1386,76.1572,9884.0
2016-10-21 11:35:00,81.77,81.84,81.75,81.78,7300.0,76.1479,76.2131,76.1293,76.1572,7300.0
2016-10-21 11:40:00,81.8,81.82,81.77,81.79,6030.0,76.1758,76.1945,76.1479,76.1665,6030.0
2016-10-21 11:45:00,81.79,81.93,81.78,81.92,9353.0,76.1665,76.2969,76.1572,76.2876,9353.0
2016-10-21 11:50:00,81.92,81.96,81.9,81.96,9170.0,76.2876,76.3248,76.269,76.3248,9170.0
2016-10-21 11:55:00,81.96,82.0,81.95,81.97,14170.0,76.3248,76.3621,76.3155,76.3342,14170.0
2016-10-21 12:00:00,82.0,82.0,81.81,81.85,13212.0,76.3621,76.3621,76.1852,76.2224,13212.0
2016-10-21 12:05:00,81.85,81.85,81.81,81.82,3450.0,76.2224,76.2224,76.1852,76.1945,3450.0
2016-10-21 12:10:00,81.81,81.87,81.81,81.87,5566.0,76.1852,76.241,76.1852,76.241,5566.0
2016-10-21 12:15:00,81.87,81.96,81.85,81.96,5889.0,76.241,76.3248,76.2224,76.3248,5889.0
2016-10-21 12:20:00,81.96,81.96,81.87,81.94,10732.0,76.3248,76.3248,76.241,76.3062,10732.0
2016-10-21 12:25:00,81.93,81.98,81.91,81.91,5453.0,76.2969,76.3435,76.2783,76.2783,5453.0
2016-10-21 12:30:00,81.89,81.92,81.82,81.84,6301.0,76.2597,76.2876,76.1945,76.2131,6301.0
2016-10-21 12:35:00,81.84,81.84,81.79,81.79,5839.0,76.2131,76.2131,76.1665,76.1665,5839.0
2016-10-21 12:40:00,81.8,81.81,81.78,81.8,3921.0,76.1758,76.1852,76.1572,76.1758,3921.0
2016-10-21 12:45:00,81.78,81.8,81.77,81.8,4100.0,76.1572,76.1758,76.1479,76.1758,4100.0
2016-10-21 12:50:00,81.79,81.79,81.74,81.77,3946.0,76.1665,76.1665,76.12,76.1479,3946.0
2016-10-21 12:55:00,81.78,81.82,81.75,81.77,6264.0,76.1572,76.1945,76.1293,76.1479,6264.0
2016-10-21 13:00:00,81.77,81.77,81.72,81.73,6028.0,76.1479,76.1479,76.1013,76.1107,6028.0
2016-10-21 13:05:00,81.7,81.77,81.67,81.72,7734.0,76.0827,76.1479,76.0548,76.1013,7734.0
2016-10-21 13:10:00,81.72,81.72,81.68,81.71,12741.0,76.1013,76.1013,76.0641,76.092,12741.0
2016-10-21 13:15:00,81.72,81.79,81.71,81.76,9125.0,76.1013,76.1665,76.092,76.1386,9125.0
2016-10-21 13:20:00,81.77,81.8,81.77,81.77,5547.0,76.1479,76.1758,76.1479,76.1479,5547.0
2016-10-21 13:25:00,81.76,81.76,81.72,81.72,6548.0,76.1386,76.1386,76.1013,76.1013,6548.0
2016-10-21 13:30:00,81.72,81.72,81.65,81.71,8457.0,76.1013,76.1013,76.0362,76.092,8457.0
2016-10-21 13:35:00,81.71,81.75,81.71,81.74,7325.0,76.092,76.1293,76.092,76.12,7325.0
2016-10-21 13:40:00,81.74,81.75,81.71,81.72,10977.0,76.12,76.1293,76.092,76.1013,10977.0
2016-10-21 13:45:00,81.73,81.75,81.72,81.74,5510.0,76.1107,76.1293,76.1013,76.12,5510.0
2016-10-21 13:50:00,81.74,81.75,81.69,81.69,4815.0,76.12,76.1293,76.0734,76.0734,4815.0
2016-10-21 13:55:00,81.7,81.79,81.69,81.78,6599.0,76.0827,76.1665,76.0734,76.1572,6599.0
2016-10-21 14:00:00,81.77,81.79,81.66,81.66,9208.0,76.1479,76.1665,76.0455,76.0455,9208.0
2016-10-21 14:05:00,81.66,81.66,81.61,81.61,15518.0,76.0455,76.0455,75.9989,75.9989,15518.0
2016-10-21 14:10:00,81.61,81.68,81.58,81.67,8072.0,75.9989,76.0641,75.971,76.0548,8072.0
2016-10-21 14:15:00,81.66,81.71,81.65,81.7,6311.0,76.0455,76.092,76.0362,76.0827,6311.0
2016-10-21 14:20:00,81.7,81.7,81.62,81.69,9279.0,76.0827,76.0827,76.0082,76.0734,9279.0
2016-10-21 14:25:00,81.68,81.72,81.67,81.72,6384.0,76.0641,76.1013,76.0548,76.1013,6384.0
2016-10-21 14:30:00,81.71,81.74,81.7,81.71,12217.0,76.092,76.12,76.0827,76.092,12217.0
2016-10-21 14:35:00,81.72,81.78,81.71,81.78,7407.0,76.1013,76.1572,76.092,76.1572,7407.0
2016-10-21 14:40:00,81.79,81.86,81.77,81.84,19751.0,76.1665,76.2317,76.1479,76.2131,19751.0
2016-10-21 14:45:00,81.86,81.86,81.77,81.78,12992.0,76.2317,76.2317,76.1479,76.1572,12992.0
2016-10-21 14:50:00,81.79,81.81,81.78,81.8,6012.0,76.1665,76.1852,76.1572,76.1758,6012.0
2016-10-21 14:55:00,81.81,81.83,81.81,81.82,5127.0,76.1852,76.2038,76.1852,76.1945,5127.0
2016-10-21 15:00:00,81.82,81.82,81.77,81.79,10678.0,76.1945,76.1945,76.1479,76.1665,10678.0
2016-10-21 15:05:00,81.8,81.83,81.8,81.81,8706.0,76.1758,76.2038,76.1758,76.1852,8706.0
2016-10-21 15:10:00,81.79,81.8,81.78,81.79,7634.0,76.1665,76.1758,76.1572,76.1665,7634.0
2016-10-21 15:15:00,81.78,81.79,81.78,81.78,7474.0,76.1572,76.1665,76.1572,76.1572,7474.0
2016-10-21 15:20:00,81.78,81.78,81.72,81.76,13040.0,76.1572,76.1572,76.1013,76.1386,13040.0
2016-10-21 15:25:00,81.76,81.78,81.76,81.76,10724.0,76.1386,76.1572,76.1386,76.1386,10724.0
2016-10-21 15:30:00,81.77,81.79,81.74,81.79,15931.0,76.1479,76.1665,76.12,76.1665,15931.0
2016-10-21 15:35:00,81.78,81.83,81.78,81.82,14167.0,76.1572,76.2038,76.1572,76.1945,14167.0
2016-10-21 15:40:00,81.81,81.84,81.8,81.81,24929.0,76.1852,76.2131,76.1758,76.1852,24929.0
2016-10-21 15:45:00,81.8,81.88,81.79,81.88,35756.0,76.1758,76.2503,76.1665,76.2503,35756.0
2016-10-21 15:50:00,81.88,81.91,81.84,81.85,32953.0,76.2503,76.2783,76.2131,76.2224,32953.0
2016-10-21 15:55:00,81.84,81.84,81.72,81.76,121199.0,76.2131,76.2131,76.1013,76.1386,121199.0
2016-10-24 09:30:00,81.98,82.21,81.93,82.05,48154.0,76.3435,76.5577,76.2969,76.4087,48154.0
2016-10-24 09:35:00,82.05,82.07,81.83,81.95,23512.0,76.4087,76.4273,76.2038,76.3155,23512.0
2016-10-24 09:40:00,82.0,82.08,81.92,82.02,9857.0,76.3621,76.4366,76.2876,76.3807,9857.0
2016-10-24 09:45:00,82.01,82.07,81.96,81.96,17972.0,76.3714,76.4273,76.3248,76.3248,17972.0
2016-10-24 09:50:00,81.99,82.09,81.99,82.06,7560.0,76.3528,76.4459,76.3528,76.418,7560.0
2016-10-24 09:55:00,82.08,82.09,81.99,82.02,12971.0,76.4366,76.4459,76.3528,76.3807,12971.0
2016-10-24 10:00:00,82.03,82.03,81.96,81.97,13680.0,76.39,76.39,76.3248,76.3342,13680.0
2016-10-24 10:05:00,81.97,82.06,81.96,82.01,9940.0,76.3342,76.418,76.3248,76.3714,9940.0
2016-10-24 10:10:00,82.01,82.1,82.01,82.08,22194.0,76.3714,76.4552,76.3714,76.4366,22194.0
2016-10-24 10:15:00,82.09,82.26,82.08,82.24,17386.0,76.4459,76.6042,76.4366,76.5856,17386.0
2016-10-24 10:20:00,82.24,82.31,82.12,82.14,12938.0,76.5856,76.6508,76.4738,76.4925,12938.0
2016-10-24 10:25:00,82.13,82.2,82.07,82.09,14450.0,76.4832,76.5483,76.4273,76.4459,14450.0
2016-10-24 10:30:00,82.1,82.15,82.08,82.09,25231.0,76.4552,76.5018,76.4366,76.4459,25231.0
2016-10-24 10:35:00,82.09,82.13,82.07,82.13,29552.0,76.4459,76.4832,76.4273,76.4832,29552.0
2016-10-24 10:40:00,82.13,82.15,82.03,82.04,17158.0,76.4832,76.5018,76.39,76.3993,17158.0
2016-10-24 10:45:00,82.04,82.15,82.04,82.11,12873.0,76.3993,76.5018,76.3993,76.4645,12873.0
2016-10-24 10:50:00,82.1,82.11,81.99,82.03,8970.0,76.4552,76.4645,76.3528,76.39,8970.0
2016-10-24 10:55:00,82.02,82.02,81.94,81.98,20365.0,76.3807,76.3807,76.3062,76.3435,20365.0
2016-10-24 11:00:00,81.97,82.07,81.8,81.88,53546.0,76.3342,76.4273,76.1758,76.2503,53546.0
2016-10-24 11:05:00,81.9,81.94,81.85,81.9,12408.0,76.269,76.3062,76.2224,76.269,12408.0
2016-10-24 11:10:00,81.89,81.92,81.86,81.9,10994.0,76.2597,76.2876,76.2317,76.269,10994.0
2016-10-24 11:15:00,81.91,81.92,81.83,81.85,18878.0,76.2783,76.2876,76.2038,76.2224,18878.0
2016-10-24 11:20:00,81.84,81.88,81.83,81.84,12164.0,76.2131,76.2503,76.2038,76.2131,12164.0
2016-10-24 11:25:00,81.84,81.89,81.81,81.85,9259.0,76.2131,76.2597,76.1852,76.2224,9259.0
2016-10-24 11:30:00,81.84,81.98,81.84,81.95,8805.0,76.2131,76.3435,76.2131,76.3155,8805.0
2016-10-24 11:35:00,81.95,81.95,81.84,81.85,8530.0,76.3155,76.3155,76.2131,76.2224,8530.0
2016-10-24 11:40:00,81.86,81.91,81.84,81.88,8411.0,76.2317,76.2783,76.2131,76.2503,8411.0
2016-10-24 11:45:00,81.87,82.0,81.87,81.97,11555.0,76.241,76.3621,76.241,76.3342,11555.0
2016-10-24 11:50:00,81.97,81.98,81.96,81.97,8427.0,76.3342,76.3435,76.3248,76.3342,8427.0
2016-10-24 11:55:00,81.97,81.98,81.93,81.95,11259.0,76.3342,76.3435,76.2969,76.3155,11259.0
2016-10-24 12:00:00,81.94,82.01,81.94,81.96,11041.0,76.3062,76.3714,76.3062,76.3248,11041.0
2016-10-24 12:05:00,81.95,82.0,81.93,81.98,6734.0,76.3155,76.3621,76.2969,76.3435,6734.0
2016-10-24 12:10:00,81.98,82.02,81.97,81.99,16423.0,76.3435,76.3807,76.3342,76.3528,16423.0
2016-10-24 12:15:00,82.0,82.0,81.95,81.97,8095.0,76.3621,76.3621,76.3155,76.3342,8095.0
2016-10-24 12:20:00,81.97,81.99,81.95,81.97,6690.0,76.3342,76.3528,76.3155,76.3342,6690.0
2016-10-24 12:25:00,81.96,81.96,81.93,81.94,4666.0,76.3248,76.3248,76.2969,76.3062,4666.0
2016-10-24 12:30:00,81.93,81.94,81.89,81.9,4304.0,76.2969,76.3062,76.2597,76.269,4304.0
2016-10-24 12:35:00,81.9,81.91,81.85,81.86,6780.0,76.269,76.2783,76.2224,76.2317,6780.0
2016-10-24 12:40:00,81.85,81.87,81.83,81.85,6442.0,76.2224,76.241,76.2038,76.2224,6442.0
2016-10-24 12:45:00,81.85,81.92,81.85,81.91,5886.0,76.2224,76.2876,76.2224,76.2783,5886.0
2016-10-24 12:50:00,81.91,81.92,81.88,81.9,4927.0,76.2783,76.2876,76.2503,76.269,4927.0
2016-10-24 12:55:00,81.88,81.9,81.81,81.82,10737.0,76.2503,76.269,76.1852,76.1945,10737.0
2016-10-24 13:00:00,81.82,81.83,81.74,81.76,10944.0,76.1945,76.2038,76.12,76.1386,10944.0
2016-10-24 13:05:00,81.78,81.84,81.76,81.84,17300.0,76.1572,76.2131,76.1386,76.2131,17300.0
2016-10-24 13:10:00,81.83,81.84,81.8,81.82,5997.0,76.2038,76.2131,76.1758,76.1945,5997.0
2016-10-24 13:15:00,81.82,81.82,81.76,81.81,10916.0,76.1945,76.1945,76.1386,76.1852,10916.0
2016-10-24 13:20:00,81.8,81.83,81.79,81.83,5709.0,76.1758,76.2038,76.1665,76.2038,5709.0
2016-10-24 13:25:00,81.83,81.9,81.83,81.88,5686.0,76.2038,76.269,76.2038,76.2503,5686.0
2016-10-24 13:30:00,81.89,81.89,81.87,81.88,5662.0,76.2597,76.2597,76.241,76.2503,5662.0
2016-10-24 13:35:00,81.88,81.92,81.88,81.9,7244.0,76.2503,76.2876,76.2503,76.269,7244.0
2016-10-24 13:40:00,81.9,81.92,81.89,81.89,6074.0,76.269,76.2876,76.2597,76.2597,6074.0
2016-10-24 13:45:00,81.9,81.99,81.89,81.93,29789.0,76.269,76.3528,76.2597,76.2969,29789.0
2016-10-24 13:50:00,81.92,81.99,81.91,81.99,25881.0,76.2876,76.3528,76.2783,76.3528,25881.0
2016-10-24 13:55:00,81.98,82.02,81.83,81.85,24349.0,76.3435,76.3807,76.2038,76.2224,24349.0
2016-10-24 14:00:00,81.84,81.86,81.76,81.78,39709.0,76.2131,76.2317,76.1386,76.1572,39709.0
2016-10-24 14:05:00,81.78,81.82,81.76,81.81,30323.0,76.1572,76.1945,76.1386,76.1852,30323.0
2016-10-24 14:10:00,81.81,81.82,81.74,81.74,13608.0,76.1852,76.1945,76.12,76.12,13608.0
2016-10-24 14:15:00,81.74,81.75,81.7,81.73,13338.0,76.12,76.1293,76.0827,76.1107,13338.0
2016-10-24 14:20:00,81.74,81.78,81.73,81.76,11270.0,76.12,76.1572,76.1107,76.1386,11270.0
2016-10-24 14:25:00,81.76,81.76,81.69,81.71,9156.0,76.1386,76.1386,76.0734,76.092,9156.0
2016-10-24 14:30:00,81.72,81.76,81.7,81.75,8704.0,76.1013,76.1386,76.0827,76.1293,8704.0
2016-10-24 14:35:00,81.75,81.79,81.74,81.76,11299.0,76.1293,76.1665,76.12,76.1386,11299.0
2016-10-24 14:40:00,81.76,81.81,81.76,81.79,10054.0,76.1386,76.1852,76.1386,76.1665,10054.0
2016-10-24 14:45:00,81.79,81.81,81.73,81.75,16084.0,76.1665,76.1852,76.1107,76.1293,16084.0
2016-10-24 14:50:00,81.75,81.77,81.74,81.75,11404.0,76.1293,76.1479,76.12,76.1293,11404.0
2016-10-24 14:55:00,81.75,81.81,81.75,81.79,14139.0,76.1293,76.1852,76.1293,76.1665,14139.0
2016-10-24 15:00:00,81.8,81.81,81.74,81.77,27548.0,76.1758,76.1852,76.12,76.1479,27548.0
2016-10-24 15:05:00,81.76,81.77,81.74,81.74,11961.0,76.1386,76.1479,76.12,76.12,11961.0
2016-10-24 15:10:00,81.75,81.77,81.74,81.77,14294.0,76.1293,76.1479,76.12,76.1479,14294.0
2016-10-24 15:15:00,81.77,81.83,81.76,81.83,50717.0,76.1479,76.2038,76.1386,76.2038,50717.0
2016-10-24 15:20:00,81.82,81.82,81.68,81.7,57848.0,76.1945,76.1945,76.0641,76.0827,57848.0
2016-10-24 15:25:00,81.7,81.75,81.69,81.73,27308.0,76.0827,76.1293,76.0734,76.1107,27308.0
2016-10-24 15:30:00,81.72,81.76,81.7,81.75,26866.0,76.1013,76.1386,76.0827,76.1293,26866.0
2016-10-24 15:35:00,81.75,81.8,81.74,81.79,35367.0,76.1293,76.1758,76.12,76.1665,35367.0
2016-10-24 15:40:00,81.8,81.84,81.78,81.83,26323.0,76.1758,76.2131,76.1572,76.2038,26323.0
2016-10-24 15:45:00,81.84,81.86,81.83,81.84,27096.0,76.2131,76.2317,76.2038,76.2131,27096.0
2016-10-24 15:50:00,81.84,81.87,81.83,81.83,40191.0,76.2131,76.241,76.2038,76.2038,40191.0
2016-10-24 15:55:00,81.82,81.82,81.71,81.73,112187.0,76.1945,76.1945,76.092,76.1107,112187.0
2016-10-25 09:30:00,81.69,82.16,81.6,81.89,68507.0,76.0734,76.5111,75.9896,76.2597,68507.0
2016-10-25 09:35:00,81.84,82.08,81.83,81.97,13445.0,76.2131,76.4366,76.2038,76.3342,13445.0
2016-10-25 09:40:00,81.95,81.95,81.69,81.78,14862.0,76.3155,76.3155,76.0734,76.1572,14862.0
2016-10-25 09:45:00,81.82,81.85,81.63,81.66,20503.0,76.1945,76.2224,76.0175,76.0455,20503.0
2016-10-25 09:50:00,81.69,81.71,81.46,81.48,20095.0,76.0734,76.092,75.8592,75.8778,20095.0
2016-10-25 09:55:00,81.49,81.57,81.43,81.5,14809.0,75.8872,75.9617,75.8313,75.8965,14809.0
2016-10-25 10:00:00,81.5,81.52,81.37,81.38,20414.0,75.8965,75.9151,75.7754,75.7847,20414.0
2016-10-25 10:05:00,81.39,81.53,81.39,81.52,15777.0,75.794,75.9244,75.794,75.9151,15777.0
2016-10-25 10:10:00,81.52,81.55,81.44,81.47,14974.0,75.9151,75.943,75.8406,75.8685,14974.0
2016-10-25 10:15:00,81.48,81.49,81.4,81.46,13517.0,75.8778,75.8872,75.8033,75.8592,13517.0
2016-10-25 10:20:00,81.45,81.45,81.15,81.24,15188.0,75.8499,75.8499,75.5705,75.6543,15188.0
2016-10-25 10:25:00,81.2,81.26,81.18,81.2,15003.0,75.6171,75.673,75.5985,75.6171,15003.0
2016-10-25 10:30:00,81.18,81.2,80.99,81.01,35489.0,75.5985,75.6171,75.4215,75.4402,35489.0
2016-10-25 10:35:00,81.03,81.12,81.03,81.05,15597.0,75.4588,75.5426,75.4588,75.4774,15597.0
2016-10-25 10:40:00,81.05,81.07,80.93,80.93,17631.0,75.4774,75.496,75.3657,75.3657,17631.0
2016-10-25 10:45:00,80.93,81.03,80.84,81.02,25620.0,75.3657,75.4588,75.2818,75.4495,25620.0
2016-10-25 10:50:00,81.01,81.07,80.94,81.04,12347.0,75.4402,75.496,75.375,75.4681,12347.0
2016-10-25 10:55:00,81.05,81.06,80.83,80.9,30452.0,75.4774,75.4867,75.2725,75.3377,30452.0
2016-10-25 11:00:00,80.87,80.92,80.85,80.88,19228.0,75.3098,75.3563,75.2912,75.3191,19228.0
2016-10-25 11:05:00,80.87,80.9,80.82,80.86,30779.0,75.3098,75.3377,75.2632,75.3005,30779.0
2016-10-25 11:10:00,80.86,80.89,80.79,80.83,16270.0,75.3005,75.3284,75.2353,75.2725,16270.0
2016-10-25 11:15:00,80.85,80.85,80.66,80.7,36712.0,75.2912,75.2912,75.1142,75.1515,36712.0
2016-10-25 11:20:00,80.71,80.81,80.66,80.79,19179.0,75.1608,75.2539,75.1142,75.2353,19179.0
2016-10-25 11:25:00,80.81,80.86,80.79,80.79,7835.0,75.2539,75.3005,75.2353,75.2353,7835.0
2016-10-25 11:30:00,80.8,80.88,80.77,80.84,10327.0,75.2446,75.3191,75.2167,75.2818,10327.0
2016-10-25 11:35:00,80.83,80.89,80.82,80.88,12043.0,75.2725,75.3284,75.2632,75.3191,12043.0
2016-10-25 11:40:00,80.89,80.94,80.85,80.86,14459.0,75.3284,75.375,75.2912,75.3005,14459.0
2016-10-25 11:45:00,80.87,80.87,80.76,80.79,33219.0,75.3098,75.3098,75.2073,75.2353,33219.0
2016-10-25 11:50:00,80.79,80.83,80.77,80.81,10708.0,75.2353,75.2725,75.2167,75.2539,10708.0
2016-10-25 11:55:00,80.79,80.8,80.72,80.73,15827.0,75.2353,75.2446,75.1701,75.1794,15827.0
2016-10-25 12:00:00,80.74,80.75,80.68,80.73,20417.0,75.1887,75.198,75.1328,75.1794,20417.0
2016-10-25 12:05:00,80.74,80.75,80.64,80.69,12722.0,75.1887,75.198,75.0956,75.1422,12722.0
2016-10-25 12:10:00,80.7,80.75,80.7,80.73,9220.0,75.1515,75.198,75.1515,75.1794,9220.0
2016-10-25 12:15:00,80.72,80.75,80.69,80.74,18605.0,75.1701,75.198,75.1422,75.1887,18605.0
2016-10-25 12:20:00,80.76,80.77,80.65,80.65,10045.0,75.2073,75.2167,75.1049,75.1049,10045.0
2016-10-25 12:25:00,80.66,80.69,80.61,80.63,18446.0,75.1142,75.1422,75.0677,75.0863,18446.0
2016-10-25 12:30:00,80.63,80.71,80.62,80.69,20019.0,75.0863,75.1608,75.077,75.1422,20019.0
2016-10-25 12:35:00,80.69,80.71,80.65,80.7,16655.0,75.1422,75.1608,75.1049,75.1515,16655.0
2016-10-25 12:40:00,80.71,80.72,80.65,80.7,9485.0,75.1608,75.1701,75.1049,75.1515,9485.0
2016-10-25 12:45:00,80.7,80.76,80.69,80.73,8401.0,75.1515,75.2073,75.1422,75.1794,8401.0
2016-10-25 12:50:00,80.73,80.73,80.63,80.63,15303.0,75.1794,75.1794,75.0863,75.0863,15303.0
2016-10-25 12:55:00,80.64,80.72,80.62,80.64,32363.0,75.0956,75.1701,75.077,75.0956,32363.0
2016-10-25 13:00:00,80.65,80.68,80.64,80.68,7787.0,75.1049,75.1328,75.0956,75.1328,7787.0
2016-10-25 13:05:00,80.7,80.73,80.63,80.65,17820.0,75.1515,75.1794,75.0863,75.1049,17820.0
2016-10-25 13:10:00,80.64,80.73,80.64,80.72,13718.0,75.0956,75.1794,75.0956,75.1701,13718.0
2016-10-25 13:15:00,80.73,80.8,80.73,80.73,12495.0,75.1794,75.2446,75.1794,75.1794,12495.0
2016-10-25 13:20:00,80.73,80.77,80.72,80.74,11496.0,75.1794,75.2167,75.1701,75.1887,11496.0
2016-10-25 13:25:00,80.75,80.78,80.7,80.73,65734.0,75.198,75.226,75.1515,75.1794,65734.0
2016-10-25 13:30:00,80.73,80.77,80.68,80.75,12387.0,75.1794,75.2167,75.1328,75.198,12387.0
2016-10-25 13:35:00,80.77,80.78,80.73,80.76,9466.0,75.2167,75.226,75.1794,75.2073,9466.0
2016-10-25 13:40:00,80.78,80.84,80.76,80.82,9989.0,75.226,75.2818,75.2073,75.2632,9989.0
2016-10-25 13:45:00,80.82,80.89,80.81,80.84,15291.0,75.2632,75.3284,75.2539,75.2818,15291.0
2016-10-25 13:50:00,80.87,80.94,80.86,80.9,12152.0,75.3098,75.375,75.3005,75.3377,12152.0
2016-10-25 13:55:00,80.9,80.93,80.89,80.91,23504.0,75.3377,75.3657,75.3284,75.347,23504.0
2016-10-25 14:00:00,80.91,80.95,80.89,80.89,28413.0,75.347,75.3843,75.3284,75.3284,28413.0
2016-10-25 14:05:00,80.89,80.98,80.88,80.96,12310.0,75.3284,75.4122,75.3191,75.3936,12310.0
2016-10-25 14:10:00,80.95,80.96,80.9,80.94,11778.0,75.3843,75.3936,75.3377,75.375,11778.0
2016-10-25 14:15:00,80.94,80.95,80.91,80.91,22646.0,75.375,75.3843,75.347,75.347,22646.0
2016-10-25 14:20:00,80.9,80.91,80.84,80.85,19894.0,75.3377,75.347,75.2818,75.2912,19894.0
2016-10-25 14:25:00,80.85,80.86,80.84,80.85,11292.0,75.2912,75.3005,75.2818,75.2912,11292.0
2016-10-25 14:30:00,80.84,80.85,80.81,80.84,16010.0,75.2818,75.2912,75.2539,75.2818,16010.0
2016-10-25 14:35:00,80.84,80.84,80.8,80.82,12207.0,75.2818,75.2818,75.2446,75.2632,12207.0
2016-10-25 14:40:00,80.82,80.84,80.82,80.84,10463.0,75.2632,75.2818,75.2632,75.2818,10463.0
2016-10-25 14:45:00,80.83,80.84,80.81,80.81,9322.0,75.2725,75.2818,75.2539,75.2539,9322.0
2016-10-25 14:50:00,80.81,80.82,80.78,80.79,12806.0,75.2539,75.2632,75.226,75.2353,12806.0
2016-10-25 14:55:00,80.8,80.81,80.76,80.77,13310.0,75.2446,75.2539,75.2073,75.2167,13310.0
2016-10-25 15:00:00,80.76,80.79,80.75,80.76,18542.0,75.2073,75.2353,75.198,75.2073,18542.0
2016-10-25 15:05:00,80.76,80.78,80.75,80.77,17340.0,75.2073,75.226,75.198,75.2167,17340.0
2016-10-25 15:10:00,80.77,80.77,80.7,80.72,122608.0,75.2167,75.2167,75.1515,75.1701,122608.0
2016-10-25 15:15:00,80.71,80.72,80.62,80.64,50654.0,75.1608,75.1701,75.077,75.0956,50654.0
2016-10-25 15:20:00,80.65,80.78,80.64,80.78,21982.0,75.1049,75.226,75.0956,75.226,21982.0
2016-10-25 15:25:00,80.78,80.8,80.73,80.73,38171.0,75.226,75.2446,75.1794,75.1794,38171.0
2016-10-25 15:30:00,80.73,80.75,80.72,80.75,23889.0,75.1794,75.198,75.1701,75.198,23889.0
2016-10-25 15:35:00,80.75,80.77,80.72,80.77,32419.0,75.198,75.2167,75.1701,75.2167,32419.0
2016-10-25 15:40:00,80.76,80.86,80.76,80.84,38895.0,75.2073,75.3005,75.2073,75.2818,38895.0
2016-10-25 15:45:00,80.84,80.9,80.83,80.89,52320.0,75.2818,75.3377,75.2725,75.3284,52320.0
2016-10-25 15:50:00,80.89,80.89,80.84,80.88,25127.0,75.3284,75.3284,75.2818,75.3191,25127.0
2016-10-25 15:55:00,80.88,80.97,80.85,80.96,80632.0,75.3191,75.4029,75.2912,75.3936,80632.0
2016-10-26 09:30:00,80.42,80.42,79.59,80.06,105265.0,74.8907,74.8907,74.1178,74.5555,105265.0
2016-10-26 09:35:00,80.07,80.14,79.72,79.79,70215.0,74.5648,74.63,74.2389,74.304,70215.0
2016-10-26 09:40:00,79.79,79.92,79.48,79.48,62480.0,74.304,74.4251,74.0154,74.0154,62480.0
2016-10-26 09:45:00,79.51,79.81,79.4,79.75,61975.0,74.0433,74.3227,73.9409,74.2668,61975.0
2016-10-26 09:50:00,79.73,79.94,79.6,79.93,30151.0,74.2482,74.4437,74.1271,74.4344,30151.0
2016-10-26 09:55:00,79.92,79.94,79.72,79.84,15835.0,74.4251,74.4437,74.2389,74.3506,15835.0
2016-10-26 10:00:00,79.82,79.96,79.75,79.8,23739.0,74.332,74.4624,74.2668,74.3134,23739.0
2016-10-26 10:05:00,79.86,79.88,79.68,79.69,30108.0,74.3692,74.3879,74.2016,74.2109,30108.0
2016-10-26 10:10:00,79.7,79.94,79.55,79.85,71639.0,74.2202,74.4437,74.0805,74.3599,71639.0
2016-10-26 10:15:00,79.83,79.94,79.68,79.92,49915.0,74.3413,74.4437,74.2016,74.4251,49915.0
2016-10-26 10:20:00,79.91,79.94,79.71,79.76,49752.0,74.4158,74.4437,74.2295,74.2761,49752.0
2016-10-26 10:25:00,79.75,79.78,79.46,79.58,30821.0,74.2668,74.2947,73.9967,74.1085,30821.0
2016-10-26 10:30:00,79.57,79.82,79.57,79.82,19410.0,74.0992,74.332,74.0992,74.332,19410.0
2016-10-26 10:35:00,79.85,80.0,79.74,79.81,72205.0,74.3599,74.4996,74.2575,74.3227,72205.0
2016-10-26 10:40:00,79.8,79.84,79.69,79.81,24634.0,74.3134,74.3506,74.2109,74.3227,24634.0
2016-10-26 10:45:00,79.81,79.86,79.73,79.82,29757.0,74.3227,74.3692,74.2482,74.332,29757.0
2016-10-26 10:50:00,79.82,79.84,79.6,79.6,33777.0,74.332,74.3506,74.1271,74.1271,33777.0
2016-10-26 10:55:00,79.6,79.88,79.59,79.88,62321.0,74.1271,74.3879,74.1178,74.3879,62321.0
2016-10-26 11:00:00,79.89,80.22,79.81,80.16,30509.0,74.3972,74.7045,74.3227,74.6486,30509.0
2016-10-26 11:05:00,80.14,80.16,80.09,80.1,17020.0,74.63,74.6486,74.5834,74.5927,17020.0
2016-10-26 11:10:00,80.11,80.15,79.97,80.02,35332.0,74.602,74.6393,74.4717,74.5182,35332.0
2016-10-26 11:15:00,80.02,80.11,79.92,79.94,11865.0,74.5182,74.602,74.4251,74.4437,11865.0
2016-10-26 11:20:00,79.92,79.97,79.83,79.84,10381.0,74.4251,74.4717,74.3413,74.3506,10381.0
2016-10-26 11:25:00,79.84,79.91,79.81,79.81,12113.0,74.3506,74.4158,74.3227,74.3227,12113.0
2016-10-26 11:30:00,79.82,79.9,79.81,79.83,17564.0,74.332,74.4065,74.3227,74.3413,17564.0
2016-10-26 11:35:00,79.82,79.84,79.75,79.77,22093.0,74.332,74.3506,74.2668,74.2854,22093.0
2016-10-26 11:40:00,79.76,79.8,79.72,79.78,14864.0,74.2761,74.3134,74.2389,74.2947,14864.0
2016-10-26 11:45:00,79.77,79.9,79.77,79.83,11215.0,74.2854,74.4065,74.2854,74.3413,11215.0
2016-10-26 11:50:00,79.83,79.84,79.76,79.79,14072.0,74.3413,74.3506,74.2761,74.304,14072.0
2016-10-26 11:55:00,79.79,79.81,79.62,79.66,27842.0,74.304,74.3227,74.1457,74.183,27842.0
2016-10-26 12:00:00,79.64,79.7,79.57,79.6,25023.0,74.1644,74.2202,74.0992,74.1271,25023.0
2016-10-26 12:05:00,79.62,79.69,79.55,79.6,21147.0,74.1457,74.2109,74.0805,74.1271,21147.0
2016-10-26 12:10:00,79.6,79.7,79.59,79.65,19652.0,74.1271,74.2202,74.1178,74.1737,19652.0
2016-10-26 12:15:00,79.64,79.7,79.59,79.69,18487.0,74.1644,74.2202,74.1178,74.2109,18487.0
2016-10-26 12:20:00,79.7,79.8,79.62,79.65,35357.0,74.2202,74.3134,74.1457,74.1737,35357.0
2016-10-26 12:25:00,79.66,79.67,79.54,79.55,14053.0,74.183,74.1923,74.0712,74.0805,14053.0
2016-10-26 12:30:00,79.55,79.63,79.54,79.56,23123.0,74.0805,74.155,74.0712,74.0899,23123.0
2016-10-26 12:35:00,79.56,79.57,79.43,79.44,24811.0,74.0899,74.0992,73.9688,73.9781,24811.0
2016-10-26 12:40:00,79.45,79.49,79.39,79.4,29849.0,73.9874,74.0247,73.9315,73.9409,29849.0
2016-10-26 12:45:00,79.41,79.41,79.27,79.3,37269.0,73.9502,73.9502,73.8198,73.8477,37269.0
2016-10-26 12:50:00,79.29,79.39,79.28,79.3,26514.0,73.8384,73.9315,73.8291,73.8477,26514.0
2016-10-26 12:55:00,79.31,79.36,79.2,79.22,33452.0,73.857,73.9036,73.7546,73.7732,33452.0
2016-10-26 13:00:00,79.21,79.23,79.17,79.2,47402.0,73.7639,73.7825,73.7267,73.7546,47402.0
2016-10-26 13:05:00,79.22,79.24,79.09,79.1,53678.0,73.7732,73.7919,73.6522,73.6615,53678.0
2016-10-26 13:10:00,79.1,79.1,79.0,79.02,53946.0,73.6615,73.6615,73.5684,73.587,53946.0
2016-10-26 13:15:00,79.01,79.01,78.85,78.85,53726.0,73.5777,73.5777,73.4287,73.4287,53726.0
2016-10-26 13:20:00,78.84,78.96,78.84,78.94,46915.0,73.4194,73.5311,73.4194,73.5125,46915.0
2016-10-26 13:25:00,78.93,79.0,78.93,78.95,24560.0,73.5032,73.5684,73.5032,73.5218,24560.0
2016-10-26 13:30:00,78.94,78.95,78.77,78.85,47376.0,73.5125,73.5218,73.3542,73.4287,47376.0
2016-10-26 13:35:00,78.85,78.86,78.78,78.85,49574.0,73.4287,73.438,73.3635,73.4287,49574.0
2016-10-26 13:40:00,78.85,78.86,78.69,78.72,27768.0,73.4287,73.438,73.2797,73.3076,27768.0
2016-10-26 13:45:00,78.72,78.78,78.69,78.77,35512.0,73.3076,73.3635,73.2797,73.3542,35512.0
2016-10-26 13:50:00,78.76,78.87,78.75,78.75,26043.0,73.3449,73.4473,73.3355,73.3355,26043.0
2016-10-26 13:55:00,78.74,78.86,78.74,78.85,46794.0,73.3262,73.438,73.3262,73.4287,46794.0
2016-10-26 14:00:00,78.85,78.92,78.81,78.82,41243.0,73.4287,73.4939,73.3914,73.4007,41243.0
2016-10-26 14:05:00,78.81,78.94,78.78,78.92,44030.0,73.3914,73.5125,73.3635,73.4939,44030.0
2016-10-26 14:10:00,78.91,79.02,78.91,79.0,35598.0,73.4845,73.587,73.4845,73.5684,35598.0
2016-10-26 14:15:00,79.0,79.02,78.94,79.0,38147.0,73.5684,73.587,73.5125,73.5684,38147.0
2016-10-26 14:20:00,78.99,79.01,78.92,78.99,30277.0,73.559,73.5777,73.4939,73.559,30277.0
2016-10-26 14:25:00,78.99,79.03,78.88,78.88,41614.0,73.559,73.5963,73.4566,73.4566,41614.0
2016-10-26 14:30:00,78.88,79.01,78.87,78.99,27499.0,73.4566,73.5777,73.4473,73.559,27499.0
2016-10-26 14:35:00,78.98,79.01,78.9,78.98,20409.0,73.5497,73.5777,73.4752,73.5497,20409.0
2016-10-26 14:40:00,78.97,79.08,78.96,79.07,23939.0,73.5404,73.6429,73.5311,73.6335,23939.0
2016-10-26 14:45:00,79.06,79.08,78.98,79.05,19736.0,73.6242,73.6429,73.5497,73.6149,19736.0
2016-10-26 14:50:00,79.03,79.03,78.91,78.94,16699.0,73.5963,73.5963,73.4845,73.5125,16699.0
2016-10-26 14:55:00,78.96,79.0,78.84,78.96,50590.0,73.5311,73.5684,73.4194,73.5311,50590.0
2016-10-26 15:00:00,78.97,78.98,78.93,78.97,30643.0,73.5404,73.5497,73.5032,73.5404,30643.0
2016-10-26 15:05:00,78.95,79.02,78.95,79.01,31563.0,73.5218,73.587,73.5218,73.5777,31563.0
2016-10-26 15:10:00,79.01,79.02,78.95,78.97,21904.0,73.5777,73.587,73.5218,73.5404,21904.0
2016-10-26 15:15:00,78.97,78.97,78.86,78.94,39232.0,73.5404,73.5404,73.438,73.5125,39232.0
2016-10-26 15:20:00,78.93,79.04,78.93,79.04,38997.0,73.5032,73.6056,73.5032,73.6056,38997.0
2016-10-26 15:25:00,79.04,79.05,78.9,78.91,34966.0,73.6056,73.6149,73.4752,73.4845,34966.0
2016-10-26 15:30:00,78.91,78.99,78.9,78.97,55029.0,73.4845,73.559,73.4752,73.5404,55029.0
2016-10-26 15:35:00,78.97,79.02,78.92,79.02,71722.0,73.5404,73.587,73.4939,73.587,71722.0
2016-10-26 15:40:00,79.02,79.02,78.92,78.96,97980.0,73.587,73.587,73.4939,73.5311,97980.0
2016-10-26 15:45:00,78.95,79.01,78.91,78.92,106144.0,73.5218,73.5777,73.4845,73.4939,106144.0
2016-10-26 15:50:00,78.92,78.99,78.86,78.9,141876.0,73.4939,73.559,73.438,73.4752,141876.0
2016-10-26 15:55:00,78.91,78.95,78.8,78.9,167225.0,73.4845,73.5218,73.3821,73.4752,167225.0
2016-10-27 09:30:00,79.08,80.39,79.08,79.51,162833.0,73.6429,74.8628,73.6429,74.0433,162833.0
2016-10-27 09:35:00,79.58,80.88,79.37,80.33,205338.0,74.1085,75.3191,73.9129,74.8069,205338.0
2016-10-27 09:40:00,80.37,80.58,80.14,80.3,145756.0,74.8442,75.0397,74.63,74.779,145756.0
2016-10-27 09:45:00,80.3,80.7,80.08,80.46,228181.0,74.779,75.1515,74.5741,74.928,228181.0
2016-10-27 09:50:00,80.47,81.06,80.47,80.8,172221.0,74.9373,75.4867,74.9373,75.2446,172221.0
2016-10-27 09:55:00,80.78,80.79,80.44,80.57,130988.0,75.226,75.2353,74.9094,75.0304,130988.0
2016-10-27 10:00:00,80.66,80.89,80.55,80.83,188623.0,75.1142,75.3284,75.0118,75.2725,188623.0
2016-10-27 10:05:00,80.87,80.96,80.59,80.64,96268.0,75.3098,75.3936,75.049,75.0956,96268.0
2016-10-27 10:10:00,80.66,80.84,80.5,80.59,68313.0,75.1142,75.2818,74.9652,75.049,68313.0
2016-10-27 10:15:00,80.62,80.77,80.53,80.53,49690.0,75.077,75.2167,74.9932,74.9932,49690.0
2016-10-27 10:20:00,80.52,80.54,80.22,80.25,58109.0,74.9839,75.0025,74.7045,74.7324,58109.0
2016-10-27 10:25:00,80.25,80.33,80.09,80.11,45709.0,74.7324,74.8069,74.5834,74.602,45709.0
2016-10-27 10:30:00,80.08,80.2,79.93,79.99,85619.0,74.5741,74.6859,74.4344,74.4903,85619.0
2016-10-27 10:35:00,80.0,80.05,79.65,79.84,41601.0,74.4996,74.5462,74.1737,74.3506,41601.0
2016-10-27 10:40:00,79.86,80.0,79.75,79.98,52979.0,74.3692,74.4996,74.2668,74.481,52979.0
2016-10-27 10:45:00,79.95,80.04,79.89,79.9,37940.0,74.453,74.5369,74.3972,74.4065,37940.0
2016-10-27 10:50:00,79.88,80.14,79.88,80.01,31061.0,74.3879,74.63,74.3879,74.5089,31061.0
2016-10-27 10:55:00,80.02,80.04,79.79,79.9,53468.0,74.5182,74.5369,74.304,74.4065,53468.0
2016-10-27 11:00:00,79.9,79.92,79.75,79.78,29757.0,74.4065,74.4251,74.2668,74.2947,29757.0
2016-10-27 11:05:00,79.77,79.81,79.45,79.62,51003.0,74.2854,74.3227,73.9874,74.1457,51003.0
2016-10-27 11:10:00,79.64,79.81,79.61,79.69,28388.0,74.1644,74.3227,74.1364,74.2109,28388.0
2016-10-27 11:15:00,79.69,79.82,79.67,79.73,23667.0,74.2109,74.332,74.1923,74.2482,23667.0
2016-10-27 11:20:00,79.72,79.72,79.58,79.63,19893.0,74.2389,74.2389,74.1085,74.155,19893.0
2016-10-27 11:25:00,79.64,79.64,79.47,79.57,18243.0,74.1644,74.1644,74.006,74.0992,18243.0
2016-10-27 11:30:00,79.58,79.72,79.58,79.6,43408.0,74.1085,74.2389,74.1085,74.1271,43408.0
2016-10-27 11:35:00,79.6,79.65,79.45,79.45,17530.0,74.1271,74.1737,73.9874,73.9874,17530.0
2016-10-27 11:40:00,79.45,79.47,79.23,79.36,31867.0,73.9874,74.006,73.7825,73.9036,31867.0
2016-10-27 11:45:00,79.35,79.47,79.28,79.34,22583.0,73.8943,74.006,73.8291,73.885,22583.0
2016-10-27 11:50:00,79.37,79.42,79.27,79.3,33011.0,73.9129,73.9595,73.8198,73.8477,33011.0
2016-10-27 11:55:00,79.32,79.44,79.13,79.15,39101.0,73.8664,73.9781,73.6894,73.708,39101.0
2016-10-27 12:00:00,79.15,79.35,79.1,79.35,61993.0,73.708,73.8943,73.6615,73.8943,61993.0
2016-10-27 12:05:00,79.35,79.55,79.35,79.55,20338.0,73.8943,74.0805,73.8943,74.0805,20338.0
2016-10-27 12:10:00,79.54,79.54,79.44,79.5,20143.0,74.0712,74.0712,73.9781,74.034,20143.0
2016-10-27 12:15:00,79.51,79.57,79.42,79.45,15420.0,74.0433,74.0992,73.9595,73.9874,15420.0
2016-10-27 12:20:00,79.46,79.5,79.42,79.48,15168.0,73.9967,74.034,73.9595,74.0154,15168.0
2016-10-27 12:25:00,79.49,79.54,79.39,79.47,16114.0,74.0247,74.0712,73.9315,74.006,16114.0
2016-10-27 12:30:00,79.45,79.52,79.45,79.47,10127.0,73.9874,74.0526,73.9874,74.006,10127.0
2016-10-27 12:35:00,79.45,79.49,79.23,79.31,11590.0,73.9874,74.0247,73.7825,73.857,11590.0
2016-10-27 12:40:00,79.31,79.32,79.19,79.23,15521.0,73.857,73.8664,73.7453,73.7825,15521.0
2016-10-27 12:45:00,79.21,79.35,79.21,79.29,25982.0,73.7639,73.8943,73.7639,73.8384,25982.0
2016-10-27 12:50:00,79.3,79.32,79.18,79.27,18027.0,73.8477,73.8664,73.736,73.8198,18027.0
2016-10-27 12:55:00,79.31,79.51,79.27,79.47,18226.0,73.857,74.0433,73.8198,74.006,18226.0
2016-10-27 13:00:00,79.48,79.6,79.44,79.6,21617.0,74.0154,74.1271,73.9781,74.1271,21617.0
2016-10-27 13:05:00,79.59,79.6,79.48,79.48,17805.0,74.1178,74.1271,74.0154,74.0154,17805.0
2016-10-27 13:10:00,79.5,79.64,79.49,79.56,10941.0,74.034,74.1644,74.0247,74.0899,10941.0
2016-10-27 13:15:00,79.58,79.7,79.58,79.66,20125.0,74.1085,74.2202,74.1085,74.183,20125.0
2016-10-27 13:20:00,79.66,79.73,79.65,79.72,16882.0,74.183,74.2482,74.1737,74.2389,16882.0
2016-10-27 13:25:00,79.7,79.75,79.7,79.74,12420.0,74.2202,74.2668,74.2202,74.2575,12420.0
2016-10-27 13:30:00,79.74,79.74,79.48,79.49,22649.0,74.2575,74.2575,74.0154,74.0247,22649.0
2016-10-27 13:35:00,79.45,79.58,79.44,79.57,12890.0,73.9874,74.1085,73.9781,74.0992,12890.0
2016-10-27 13:40:00,79.58,79.61,79.55,79.58,9688.0,74.1085,74.1364,74.0805,74.1085,9688.0
2016-10-27 13:45:00,79.56,79.6,79.47,79.48,16938.0,74.0899,74.1271,74.006,74.0154,16938.0
2016-10-27 13:50:00,79.46,79.6,79.45,79.59,20681.0,73.9967,74.1271,73.9874,74.1178,20681.0
2016-10-27 13:55:00,79.62,79.71,79.61,79.65,9911.0,74.1457,74.2295,74.1364,74.1737,9911.0
2016-10-27 14:00:00,79.64,79.72,79.63,79.69,12423.0,74.1644,74.2389,74.155,74.2109,12423.0
2016-10-27 14:05:00,79.67,79.71,79.63,79.65,16925.0,74.1923,74.2295,74.155,74.1737,16925.0
2016-10-27 14:10:00,79.66,79.71,79.63,79.65,16605.0,74.183,74.2295,74.155,74.1737,16605.0
2016-10-27 14:15:00,79.64,79.7,79.64,79.65,15737.0,74.1644,74.2202,74.1644,74.1737,15737.0
2016-10-27 14:20:00,79.65,79.72,79.63,79.63,14674.0,74.1737,74.2389,74.155,74.155,14674.0
2016-10-27 14:25:00,79.63,79.66,79.59,79.63,10881.0,74.155,74.183,74.1178,74.155,10881.0
2016-10-27 14:30:00,79.63,79.66,79.6,79.64,14631.0,74.155,74.183,74.1271,74.1644,14631.0
2016-10-27 14:35:00,79.63,79.63,79.55,79.58,35286.0,74.155,74.155,74.0805,74.1085,35286.0
2016-10-27 14:40:00,79.56,79.57,79.52,79.57,28809.0,74.0899,74.0992,74.0526,74.0992,28809.0
2016-10-27 14:45:00,79.58,79.7,79.55,79.6,59262.0,74.1085,74.2202,74.0805,74.1271,59262.0
2016-10-27 14:50:00,79.61,79.62,79.48,79.5,109406.0,74.1364,74.1457,74.0154,74.034,109406.0
2016-10-27 14:55:00,79.5,79.5,79.42,79.48,37763.0,74.034,74.034,73.9595,74.0154,37763.0
2016-10-27 15:00:00,79.48,79.5,79.43,79.46,71515.0,74.0154,74.034,73.9688,73.9967,71515.0
2016-10-27 15:05:00,79.47,79.52,79.43,79.47,38258.0,74.006,74.0526,73.9688,74.006,38258.0
2016-10-27 15:10:00,79.49,79.49,79.37,79.39,29731.0,74.0247,74.0247,73.9129,73.9315,29731.0
2016-10-27 15:15:00,79.4,79.41,79.23,79.23,47154.0,73.9409,73.9502,73.7825,73.7825,47154.0
2016-10-27 15:20:00,79.23,79.27,79.18,79.18,61897.0,73.7825,73.8198,73.736,73.736,61897.0
2016-10-27 15:25:00,79.2,79.2,78.94,78.99,68546.0,73.7546,73.7546,73.5125,73.559,68546.0
2016-10-27 15:30:00,78.98,79.19,78.96,79.09,49071.0,73.5497,73.7453,73.5311,73.6522,49071.0
2016-10-27 15:35:00,79.08,79.16,78.99,79.01,67772.0,73.6429,73.7174,73.559,73.5777,67772.0
2016-10-27 15:40:00,79.03,79.11,79.02,79.11,76208.0,73.5963,73.6708,73.587,73.6708,76208.0
2016-10-27 15:45:00,79.09,79.28,79.08,79.25,96642.0,73.6522,73.8291,73.6429,73.8012,96642.0
2016-10-27 15:50:00,79.24,79.3,79.19,79.3,96699.0,73.7919,73.8477,73.7453,73.8477,96699.0
2016-10-27 15:55:00,79.3,79.37,79.28,79.3,181036.0,73.8477,73.9129,73.8291,73.8477,181036.0
2016-10-28 09:30:00,79.33,79.41,78.93,79.03,39293.0,73.8757,73.9502,73.5032,73.5963,39293.0
2016-10-28 09:35:00,79.04,79.21,79.0,79.09,66165.0,73.6056,73.7639,73.5684,73.6522,66165.0
2016-10-28 09:40:00,79.06,79.13,78.86,79.11,29885.0,73.6242,73.6894,73.438,73.6708,29885.0
2016-10-28 09:45:00,79.12,79.15,78.91,79.0,39736.0,73.6801,73.708,73.4845,73.5684,39736.0
2016-10-28 09:50:00,78.99,79.2,78.96,79.17,109868.0,73.559,73.7546,73.5311,73.7267,109868.0
2016-10-28 09:55:00,79.19,79.22,78.93,79.08,22314.0,73.7453,73.7732,73.5032,73.6429,22314.0
2016-10-28 10:00:00,79.08,79.18,78.9,78.95,50287.0,73.6429,73.736,73.4752,73.5218,50287.0
2016-10-28 10:05:00,78.97,79.02,78.93,78.99,38511.0,73.5404,73.587,73.5032,73.559,38511.0
2016-10-28 10:10:00,79.0,79.04,78.81,78.92,41245.0,73.5684,73.6056,73.3914,73.4939,41245.0
2016-10-28 10:15:00,78.92,78.93,78.63,78.69,39655.0,73.4939,73.5032,73.2238,73.2797,39655.0
2016-10-28 10:20:00,78.7,78.84,78.59,78.83,26924.0,73.289,73.4194,73.1865,73.41,26924.0
2016-10-28 10:25:00,78.84,78.85,78.6,78.61,31836.0,73.4194,73.4287,73.1959,73.2052,31836.0
2016-10-28 10:30:00,78.62,78.83,78.62,78.8,29437.0,73.2145,73.41,73.2145,73.3821,29437.0
2016-10-28 10:35:00,78.8,78.83,78.63,78.74,30972.0,73.3821,73.41,73.2238,73.3262,30972.0
2016-10-28 10:40:00,78.75,78.77,78.68,78.73,79082.0,73.3355,73.3542,73.2704,73.3169,79082.0
2016-10-28 10:45:00,78.73,78.97,78.73,78.93,26368.0,73.3169,73.5404,73.3169,73.5032,26368.0
2016-10-28 10:50:00,78.94,79.0,78.94,79.0,15710.0,73.5125,73.5684,73.5125,73.5684,15710.0
2016-10-28 10:55:00,79.0,79.0,78.89,78.98,29621.0,73.5684,73.5684,73.4659,73.5497,29621.0
2016-10-28 11:00:00,78.98,79.0,78.93,78.96,26507.0,73.5497,73.5684,73.5032,73.5311,26507.0
2016-10-28 11:05:00,78.98,79.03,78.95,78.98,29914.0,73.5497,73.5963,73.5218,73.5497,29914.0
2016-10-28 11:10:00,78.97,79.02,78.94,78.94,22850.0,73.5404,73.587,73.5125,73.5125,22850.0
2016-10-28 11:15:00,78.95,78.97,78.87,78.91,20720.0,73.5218,73.5404,73.4473,73.4845,20720.0
2016-10-28 11:20:00,78.92,78.94,78.82,78.84,17319.0,73.4939,73.5125,73.4007,73.4194,17319.0
2016-10-28 11:25:00,78.84,78.85,78.75,78.79,13082.0,73.4194,73.4287,73.3355,73.3728,13082.0
2016-10-28 11:30:00,78.81,78.87,78.8,78.8,38300.0,73.3914,73.4473,73.3821,73.3821,38300.0
2016-10-28 11:35:00,78.81,78.82,78.68,78.69,17126.0,73.3914,73.4007,73.2704,73.2797,17126.0
2016-10-28 11:40:00,78.69,78.73,78.65,78.71,143240.0,73.2797,73.3169,73.2424,73.2983,143240.0
2016-10-28 11:45:00,78.73,78.76,78.67,78.69,19293.0,73.3169,73.3449,73.261,73.2797,19293.0
2016-10-28 11:50:00,78.68,78.79,78.65,78.74,15780.0,73.2704,73.3728,73.2424,73.3262,15780.0
2016-10-28 11:55:00,78.74,78.81,78.68,78.68,15846.0,73.3262,73.3914,73.2704,73.2704,15846.0
2016-10-28 12:00:00,78.69,78.69,78.53,78.61,25653.0,73.2797,73.2797,73.1307,73.2052,25653.0
2016-10-28 12:05:00,78.61,78.62,78.45,78.51,96229.0,73.2052,73.2145,73.0562,73.112,96229.0
2016-10-28 12:10:00,78.52,78.64,78.43,78.54,42342.0,73.1214,73.2331,73.0375,73.14,42342.0
2016-10-28 12:15:00,78.55,78.57,78.32,78.34,42598.0,73.1493,73.1679,72.9351,72.9537,42598.0
2016-10-28 12:20:00,78.35,78.64,78.3,78.55,106887.0,72.963,73.2331,72.9165,73.1493,106887.0
2016-10-28 12:25:00,78.56,78.71,78.54,78.71,13620.0,73.1586,73.2983,73.14,73.2983,13620.0
2016-10-28 12:30:00,78.7,78.78,78.68,78.77,13292.0,73.289,73.3635,73.2704,73.3542,13292.0
2016-10-28 12:35:00,78.77,78.77,78.7,78.76,10492.0,73.3542,73.3542,73.289,73.3449,10492.0
2016-10-28 12:40:00,78.76,78.77,78.7,78.7,9391.0,73.3449,73.3542,73.289,73.289,9391.0
2016-10-28 12:45:00,78.71,78.74,78.65,78.66,16765.0,73.2983,73.3262,73.2424,73.2517,16765.0
2016-10-28 12:50:00,78.66,78.8,78.66,78.79,13007.0,73.2517,73.3821,73.2517,73.3728,13007.0
2016-10-28 12:55:00,78.8,78.8,78.72,78.74,11550.0,73.3821,73.3821,73.3076,73.3262,11550.0
2016-10-28 13:00:00,78.75,78.85,78.6,78.6,22739.0,73.3355,73.4287,73.1959,73.1959,22739.0
2016-10-28 13:05:00,78.62,78.71,78.54,78.54,16165.0,73.2145,73.2983,73.14,73.14,16165.0
2016-10-28 13:10:00,78.54,78.61,78.16,78.39,44389.0,73.14,73.2052,72.7861,73.0003,44389.0
2016-10-28 13:15:00,78.4,78.41,77.96,78.05,70082.0,73.0096,73.0189,72.5999,72.6837,70082.0
2016-10-28 13:20:00,78.03,78.04,77.44,77.48,125418.0,72.6651,72.6744,72.1156,72.1529,125418.0
2016-10-28 13:25:00,77.48,77.5,77.11,77.16,91332.0,72.1529,72.1715,71.8083,71.8549,91332.0
2016-10-28 13:30:00,77.17,77.36,76.93,76.97,70495.0,71.8642,72.0411,71.6407,71.6779,70495.0
2016-10-28 13:35:00,77.01,77.1,76.69,76.94,71698.0,71.7152,71.799,71.4172,71.65,71698.0
2016-10-28 13:40:00,76.94,77.13,76.75,77.11,68648.0,71.65,71.8269,71.4731,71.8083,68648.0
2016-10-28 13:45:00,77.11,77.19,76.89,76.94,60486.0,71.8083,71.8828,71.6034,71.65,60486.0
2016-10-28 13:50:00,76.94,77.15,76.93,76.94,40247.0,71.65,71.8456,71.6407,71.65,40247.0
2016-10-28 13:55:00,76.96,76.96,76.33,76.41,106366.0,71.6686,71.6686,71.0819,71.1564,106366.0
2016-10-28 14:00:00,76.37,76.7,76.26,76.55,55210.0,71.1192,71.4265,71.0167,71.2868,55210.0
2016-10-28 14:05:00,76.54,76.65,76.38,76.61,50230.0,71.2775,71.3799,71.1285,71.3427,50230.0
2016-10-28 14:10:00,76.63,76.89,76.6,76.83,46345.0,71.3613,71.6034,71.3334,71.5476,46345.0
2016-10-28 14:15:00,76.85,77.0,76.73,76.88,32420.0,71.5662,71.7059,71.4544,71.5941,32420.0
2016-10-28 14:20:00,76.85,76.93,76.72,76.9,33146.0,71.5662,71.6407,71.4451,71.6127,33146.0
2016-10-28 14:25:00,76.91,77.08,76.9,77.08,52348.0,71.6221,71.7804,71.6127,71.7804,52348.0
2016-10-28 14:30:00,77.05,77.4,77.05,77.4,55522.0,71.7524,72.0784,71.7524,72.0784,55522.0
2016-10-28 14:35:00,77.37,77.39,77.29,77.35,26200.0,72.0504,72.0691,71.9759,72.0318,26200.0
2016-10-28 14:40:00,77.36,77.41,77.24,77.27,37064.0,72.0411,72.0877,71.9294,71.9573,37064.0
2016-10-28 14:45:00,77.27,77.46,77.26,77.44,41088.0,71.9573,72.1342,71.948,72.1156,41088.0
2016-10-28 14:50:00,77.46,77.46,77.29,77.32,30117.0,72.1342,72.1342,71.9759,72.0039,30117.0
2016-10-28 14:55:00,77.31,77.51,77.25,77.48,37745.0,71.9946,72.1808,71.9387,72.1529,37745.0
2016-10-28 15:00:00,77.48,77.48,77.37,77.38,25096.0,72.1529,72.1529,72.0504,72.0597,25096.0
2016-10-28 15:05:00,77.38,77.38,77.24,77.26,82794.0,72.0597,72.0597,71.9294,71.948,82794.0
2016-10-28 15:10:00,77.27,77.28,77.18,77.19,25377.0,71.9573,71.9666,71.8735,71.8828,25377.0
2016-10-28 15:15:00,77.18,77.24,77.14,77.16,41383.0,71.8735,71.9294,71.8362,71.8549,41383.0
2016-10-28 15:20:00,77.19,77.33,77.19,77.31,34898.0,71.8828,72.0132,71.8828,71.9946,34898.0
2016-10-28 15:25:00,77.31,77.6,77.31,77.57,66896.0,71.9946,72.2646,71.9946,72.2367,66896.0
2016-10-28 15:30:00,77.56,77.72,77.53,77.54,126882.0,72.2274,72.3764,72.1994,72.2087,126882.0
2016-10-28 15:35:00,77.54,77.69,77.47,77.47,98429.0,72.2087,72.3484,72.1436,72.1436,98429.0
2016-10-28 15:40:00,77.47,77.49,77.34,77.34,80457.0,72.1436,72.1622,72.0225,72.0225,80457.0
2016-10-28 15:45:00,77.35,77.37,77.22,77.3,65291.0,72.0318,72.0504,71.9107,71.9852,65291.0
2016-10-28 15:50:00,77.29,77.36,77.27,77.27,96627.0,71.9759,72.0411,71.9573,71.9573,96627.0
2016-10-28 15:55:00,77.28,77.35,77.22,77.31,170544.0,71.9666,72.0318,71.9107,71.9946,170544.0
2016-10-31 09:30:00,77.42,77.48,76.79,76.86,55093.0,72.097,72.1529,71.5103,71.5755,55093.0
2016-10-31 09:35:00,76.86,77.11,76.81,77.08,19863.0,71.5755,71.8083,71.5289,71.7804,19863.0
2016-10-31 09:40:00,77.07,77.07,76.66,76.84,18317.0,71.7711,71.7711,71.3892,71.5569,18317.0
2016-10-31 09:45:00,76.84,77.0,76.8,76.88,30374.0,71.5569,71.7059,71.5196,71.5941,30374.0
2016-10-31 09:50:00,76.89,76.9,76.53,76.59,18703.0,71.6034,71.6127,71.2682,71.3241,18703.0
2016-10-31 09:55:00,76.63,76.69,76.58,76.64,18400.0,71.3613,71.4172,71.3147,71.3706,18400.0
2016-10-31 10:00:00,76.62,76.69,76.56,76.59,33034.0,71.352,71.4172,71.2961,71.3241,33034.0
2016-10-31 10:05:00,76.59,76.61,76.5,76.57,27411.0,71.3241,71.3427,71.2402,71.3054,27411.0
2016-10-31 10:10:00,76.57,76.62,76.33,76.37,31999.0,71.3054,71.352,71.0819,71.1192,31999.0
2016-10-31 10:15:00,76.37,76.54,76.29,76.29,71953.0,71.1192,71.2775,71.0447,71.0447,71953.0
2016-10-31 10:20:00,76.32,76.42,76.25,76.26,36272.0,71.0726,71.1657,71.0074,71.0167,36272.0
2016-10-31 10:25:00,76.26,76.66,76.26,76.63,34880.0,71.0167,71.3892,71.0167,71.3613,34880.0
2016-10-31 10:30:00,76.63,76.66,76.51,76.53,129017.0,71.3613,71.3892,71.2496,71.2682,129017.0
2016-10-31 10:35:00,76.53,76.61,76.48,76.56,22097.0,71.2682,71.3427,71.2216,71.2961,22097.0
2016-10-31 10:40:00,76.56,76.57,76.41,76.47,15757.0,71.2961,71.3054,71.1564,71.2123,15757.0
2016-10-31 10:45:00,76.48,76.58,76.42,76.56,22552.0,71.2216,71.3147,71.1657,71.2961,22552.0
2016-10-31 10:50:00,76.57,76.66,76.56,76.66,16406.0,71.3054,71.3892,71.2961,71.3892,16406.0
2016-10-31 10:55:00,76.64,76.64,76.39,76.39,22428.0,71.3706,71.3706,71.1378,71.1378,22428.0
2016-10-31 11:00:00,76.4,76.59,76.38,76.56,30539.0,71.1471,71.3241,71.1285,71.2961,30539.0
2016-10-31 11:05:00,76.58,76.61,76.51,76.54,15117.0,71.3147,71.3427,71.2496,71.2775,15117.0
2016-10-31 11:10:00,76.54,76.54,76.34,76.47,27576.0,71.2775,71.2775,71.0912,71.2123,27576.0
2016-10-31 11:15:00,76.46,76.58,76.46,76.57,24885.0,71.203,71.3147,71.203,71.3054,24885.0
2016-10-31 11:20:00,76.57,76.62,76.45,76.46,10895.0,71.3054,71.352,71.1937,71.203,10895.0
2016-10-31 11:25:00,76.46,76.59,76.42,76.56,15804.0,71.203,71.3241,71.1657,71.2961,15804.0
2016-10-31 11:30:00,76.58,76.6,76.52,76.54,15099.0,71.3147,71.3334,71.2589,71.2775,15099.0
2016-10-31 11:35:00,76.55,76.6,76.53,76.57,13057.0,71.2868,71.3334,71.2682,71.3054,13057.0
2016-10-31 11:40:00,76.57,76.58,76.43,76.58,26214.0,71.3054,71.3147,71.1751,71.3147,26214.0
2016-10-31 11:45:00,76.57,76.6,76.49,76.51,20450.0,71.3054,71.3334,71.2309,71.2496,20450.0
2016-10-31 11:50:00,76.49,76.54,76.49,76.53,6303.0,71.2309,71.2775,71.2309,71.2682,6303.0
2016-10-31 11:55:00,76.52,76.52,76.36,76.48,19734.0,71.2589,71.2589,71.1099,71.2216,19734.0
2016-10-31 12:00:00,76.47,76.54,76.46,76.53,9883.0,71.2123,71.2775,71.203,71.2682,9883.0
2016-10-31 12:05:00,76.53,76.55,76.5,76.52,15591.0,71.2682,71.2868,71.2402,71.2589,15591.0
2016-10-31 12:10:00,76.52,76.55,76.47,76.52,18888.0,71.2589,71.2868,71.2123,71.2589,18888.0
2016-10-31 12:15:00,76.53,76.59,76.52,76.57,41957.0,71.2682,71.3241,71.2589,71.3054,41957.0
2016-10-31 12:20:00,76.57,76.58,76.5,76.52,27644.0,71.3054,71.3147,71.2402,71.2589,27644.0
2016-10-31 12:25:00,76.52,76.56,76.49,76.54,3852.0,71.2589,71.2961,71.2309,71.2775,3852.0
2016-10-31 12:30:00,76.56,76.59,76.48,76.57,13594.0,71.2961,71.3241,71.2216,71.3054,13594.0
2016-10-31 12:35:00,76.59,76.67,76.55,76.56,11551.0,71.3241,71.3986,71.2868,71.2961,11551.0
2016-10-31 12:40:00,76.56,76.8,76.56,76.79,23666.0,71.2961,71.5196,71.2961,71.5103,23666.0
2016-10-31 12:45:00,76.78,76.83,76.72,76.73,8393.0,71.501,71.5476,71.4451,71.4544,8393.0
2016-10-31 12:50:00,76.74,76.8,76.68,76.73,21174.0,71.4637,71.5196,71.4079,71.4544,21174.0
2016-10-31 12:55:00,76.73,76.8,76.72,76.77,5637.0,71.4544,71.5196,71.4451,71.4917,5637.0
2016-10-31 13:00:00,76.75,76.8,76.7,76.75,15951.0,71.4731,71.5196,71.4265,71.4731,15951.0
2016-10-31 13:05:00,76.73,76.75,76.68,76.72,14604.0,71.4544,71.4731,71.4079,71.4451,14604.0
2016-10-31 13:10:00,76.7,76.7,76.62,76.64,16336.0,71.4265,71.4265,71.352,71.3706,16336.0
2016-10-31 13:15:00,76.64,76.7,76.55,76.56,15407.0,71.3706,71.4265,71.2868,71.2961,15407.0
2016-10-31 13:20:00,76.59,76.69,76.59,76.69,12973.0,71.3241,71.4172,71.3241,71.4172,12973.0
2016-10-31 13:25:00,76.7,76.79,76.7,76.76,7600.0,71.4265,71.5103,71.4265,71.4824,7600.0
2016-10-31 13:30:00,76.73,76.73,76.58,76.7,23221.0,71.4544,71.4544,71.3147,71.4265,23221.0
2016-10-31 13:35:00,76.72,76.77,76.62,76.66,22757.0,71.4451,71.4917,71.352,71.3892,22757.0
2016-10-31 13:40:00,76.66,76.79,76.66,76.75,6126.0,71.3892,71.5103,71.3892,71.4731,6126.0
2016-10-31 13:45:00,76.77,76.78,76.71,76.73,36139.0,71.4917,71.501,71.4358,71.4544,36139.0
2016-10-31 13:50:00,76.75,76.77,76.66,76.69,24938.0,71.4731,71.4917,71.3892,71.4172,24938.0
2016-10-31 13:55:00,76.68,76.73,76.59,76.71,23878.0,71.4079,71.4544,71.3241,71.4358,23878.0
2016-10-31 14:00:00,76.73,76.75,76.73,76.75,29345.0,71.4544,71.4731,71.4544,71.4731,29345.0
2016-10-31 14:05:00,76.74,76.77,76.66,76.72,41419.0,71.4637,71.4917,71.3892,71.4451,41419.0
2016-10-31 14:10:00,76.72,76.72,76.61,76.68,19359.0,71.4451,71.4451,71.3427,71.4079,19359.0
2016-10-31 14:15:00,76.68,76.74,76.59,76.61,41076.0,71.4079,71.4637,71.3241,71.3427,41076.0
2016-10-31 14:20:00,76.62,76.75,76.62,76.74,11340.0,71.352,71.4731,71.352,71.4637,11340.0
2016-10-31 14:25:00,76.74,76.8,76.65,76.79,17280.0,71.4637,71.5196,71.3799,71.5103,17280.0
2016-10-31 14:30:00,76.79,76.9,76.74,76.88,20849.0,71.5103,71.6127,71.4637,71.5941,20849.0
2016-10-31 14:35:00,76.89,76.9,76.78,76.87,19785.0,71.6034,71.6127,71.501,71.5848,19785.0
2016-10-31 14:40:00,76.88,76.9,76.86,76.89,17146.0,71.5941,71.6127,71.5755,71.6034,17146.0
2016-10-31 14:45:00,76.88,76.88,76.77,76.77,25405.0,71.5941,71.5941,71.4917,71.4917,25405.0
2016-10-31 14:50:00,76.76,76.78,76.74,76.78,15199.0,71.4824,71.501,71.4637,71.501,15199.0
2016-10-31 14:55:00,76.78,76.8,76.77,76.78,12620.0,71.501,71.5196,71.4917,71.501,12620.0
2016-10-31 15:00:00,76.79,76.79,76.68,76.76,47748.0,71.5103,71.5103,71.4079,71.4824,47748.0
2016-10-31 15:05:00,76.75,76.79,76.72,76.74,22262.0,71.4731,71.5103,71.4451,71.4637,22262.0
2016-10-31 15:10:00,76.73,76.77,76.69,76.75,29123.0,71.4544,71.4917,71.4172,71.4731,29123.0
2016-10-31 15:15:00,76.75,76.76,76.66,76.66,33843.0,71.4731,71.4824,71.3892,71.3892,33843.0
2016-10-31 15:20:00,76.67,76.7,76.58,76.58,25900.0,71.3986,71.4265,71.3147,71.3147,25900.0
2016-10-31 15:25:00,76.56,76.6,76.52,76.53,41823.0,71.2961,71.3334,71.2589,71.2682,41823.0
2016-10-31 15:30:00,76.52,76.62,76.52,76.57,32278.0,71.2589,71.352,71.2589,71.3054,32278.0
2016-10-31 15:35:00,76.57,76.62,76.49,76.61,63557.0,71.3054,71.352,71.2309,71.3427,63557.0
2016-10-31 15:40:00,76.6,76.63,76.49,76.55,66333.0,71.3334,71.3613,71.2309,71.2868,66333.0
2016-10-31 15:45:00,76.56,76.61,76.44,76.45,103475.0,71.2961,71.3427,71.1844,71.1937,103475.0
2016-10-31 15:50:00,76.44,76.57,76.44,76.54,69104.0,71.1844,71.3054,71.1844,71.2775,69104.0
2016-10-31 15:55:00,76.54,76.61,76.52,76.54,103623.0,71.2775,71.3427,71.2589,71.2775,103623.0
2016-11-01 09:30:00,76.8,77.02,76.1,76.8,68119.0,71.5196,71.7245,70.8677,71.5196,68119.0
2016-11-01 09:35:00,76.67,76.88,76.67,76.77,15493.0,71.3986,71.5941,71.3986,71.4917,15493.0
2016-11-01 09:40:00,76.79,76.87,76.61,76.77,16994.0,71.5103,71.5848,71.3427,71.4917,16994.0
2016-11-01 09:45:00,76.75,76.85,76.57,76.57,24085.0,71.4731,71.5662,71.3054,71.3054,24085.0
2016-11-01 09:50:00,76.62,76.68,76.42,76.6,12463.0,71.352,71.4079,71.1657,71.3334,12463.0
2016-11-01 09:55:00,76.59,76.67,76.43,76.43,15477.0,71.3241,71.3986,71.1751,71.1751,15477.0
2016-11-01 10:00:00,76.46,76.54,76.33,76.43,14780.0,71.203,71.2775,71.0819,71.1751,14780.0
2016-11-01 10:05:00,76.46,76.51,76.35,76.35,14527.0,71.203,71.2496,71.1006,71.1006,14527.0
2016-11-01 10:10:00,76.36,76.38,76.26,76.37,14954.0,71.1099,71.1285,71.0167,71.1192,14954.0
2016-11-01 10:15:00,76.35,76.39,76.23,76.28,13066.0,71.1006,71.1378,70.9888,71.0354,13066.0
2016-11-01 10:20:00,76.27,76.28,76.06,76.08,13327.0,71.0261,71.0354,70.8305,70.8491,13327.0
2016-11-01 10:25:00,76.09,76.1,75.99,75.99,16016.0,70.8584,70.8677,70.7653,70.7653,16016.0
2016-11-01 10:30:00,75.98,76.09,75.92,75.95,27312.0,70.756,70.8584,70.7001,70.7281,27312.0
2016-11-01 10:35:00,75.94,75.94,75.81,75.88,23675.0,70.7187,70.7187,70.5977,70.6629,23675.0
2016-11-01 10:40:00,75.89,75.96,75.84,75.96,69114.0,70.6722,70.7374,70.6256,70.7374,69114.0
2016-11-01 10:45:00,75.92,75.94,75.87,75.9,19737.0,70.7001,70.7187,70.6536,70.6815,19737.0
2016-11-01 10:50:00,75.9,75.92,75.71,75.74,43852.0,70.6815,70.7001,70.5046,70.5325,43852.0
2016-11-01 10:55:00,75.76,75.9,75.75,75.87,62687.0,70.5511,70.6815,70.5418,70.6536,62687.0
2016-11-01 11:00:00,75.86,76.02,75.85,75.99,64598.0,70.6442,70.7932,70.6349,70.7653,64598.0
2016-11-01 11:05:00,75.99,76.02,75.8,75.83,29059.0,70.7653,70.7932,70.5884,70.6163,29059.0
2016-11-01 11:10:00,75.82,75.84,75.68,75.69,23454.0,70.607,70.6256,70.4766,70.4859,23454.0
2016-11-01 11:15:00,75.69,75.7,75.61,75.65,23706.0,70.4859,70.4952,70.4114,70.4487,23706.0
2016-11-01 11:20:00,75.65,75.7,75.63,75.65,16521.0,70.4487,70.4952,70.4301,70.4487,16521.0
2016-11-01 11:25:00,75.65,75.69,75.54,75.56,18530.0,70.4487,70.4859,70.3463,70.3649,18530.0
2016-11-01 11:30:00,75.55,75.56,75.45,75.48,20157.0,70.3556,70.3649,70.2624,70.2904,20157.0
2016-11-01 11:35:00,75.5,75.68,75.49,75.67,14197.0,70.309,70.4766,70.2997,70.4673,14197.0
2016-11-01 11:40:00,75.66,75.71,75.62,75.67,17033.0,70.458,70.5046,70.4207,70.4673,17033.0
2016-11-01 11:45:00,75.65,75.65,75.5,75.54,11913.0,70.4487,70.4487,70.309,70.3463,11913.0
2016-11-01 11:50:00,75.53,75.54,75.45,75.48,13984.0,70.3369,70.3463,70.2624,70.2904,13984.0
2016-11-01 11:55:00,75.5,75.55,75.5,75.51,10924.0,70.309,70.3556,70.309,70.3183,10924.0
2016-11-01 12:00:00,75.54,75.54,75.51,75.53,6581.0,70.3463,70.3463,70.3183,70.3369,6581.0
2016-11-01 12:05:00,75.52,75.53,75.43,75.47,13218.0,70.3276,70.3369,70.2438,70.2811,13218.0
2016-11-01 12:10:00,75.44,75.48,75.42,75.43,12393.0,70.2531,70.2904,70.2345,70.2438,12393.0
2016-11-01 12:15:00,75.44,75.46,75.37,75.45,13334.0,70.2531,70.2718,70.1879,70.2624,13334.0
2016-11-01 12:20:00,75.44,75.53,75.42,75.51,15596.0,70.2531,70.3369,70.2345,70.3183,15596.0
2016-11-01 12:25:00,75.5,75.68,75.5,75.67,116461.0,70.309,70.4766,70.309,70.4673,116461.0
2016-11-01 12:30:00,75.65,75.75,75.63,75.75,12774.0,70.4487,70.5418,70.4301,70.5418,12774.0
2016-11-01 12:35:00,75.74,75.76,75.49,75.57,77272.0,70.5325,70.5511,70.2997,70.3742,77272.0
2016-11-01 12:40:00,75.57,75.6,75.53,75.55,18542.0,70.3742,70.4021,70.3369,70.3556,18542.0
2016-11-01 12:45:00,75.55,75.56,75.43,75.45,72965.0,70.3556,70.3649,70.2438,70.2624,72965.0
2016-11-01 12:50:00,75.43,75.48,75.37,75.48,146099.0,70.2438,70.2904,70.1879,70.2904,146099.0
2016-11-01 12:55:00,75.48,75.57,75.44,75.57,32899.0,70.2904,70.3742,70.2531,70.3742,32899.0
2016-11-01 13:00:00,75.58,75.73,75.56,75.7,16662.0,70.3835,70.5232,70.3649,70.4952,16662.0
2016-11-01 13:05:00,75.72,75.72,75.59,75.63,18018.0,70.5139,70.5139,70.3928,70.4301,18018.0
2016-11-01 13:10:00,75.63,75.7,75.62,75.66,10100.0,70.4301,70.4952,70.4207,70.458,10100.0
2016-11-01 13:15:00,75.66,75.66,75.51,75.51,8008.0,70.458,70.458,70.3183,70.3183,8008.0
2016-11-01 13:20:00,75.51,75.51,75.4,75.47,14365.0,70.3183,70.3183,70.2159,70.2811,14365.0
2016-11-01 13:25:00,75.47,75.48,75.42,75.45,16510.0,70.2811,70.2904,70.2345,70.2624,16510.0
2016-11-01 13:30:00,75.45,75.46,75.35,75.35,15329.0,70.2624,70.2718,70.1693,70.1693,15329.0
2016-11-01 13:35:00,75.35,75.44,75.32,75.42,32525.0,70.1693,70.2531,70.1414,70.2345,32525.0
2016-11-01 13:40:00,75.41,75.43,75.21,75.23,21761.0,70.2252,70.2438,70.0389,70.0576,21761.0
2016-11-01 13:45:00,75.23,75.33,75.22,75.32,60798.0,70.0576,70.1507,70.0483,70.1414,60798.0
2016-11-01 13:50:00,75.33,75.34,75.11,75.13,42145.0,70.1507,70.16,69.9458,69.9644,42145.0
2016-11-01 13:55:00,75.12,75.14,75.02,75.11,29043.0,69.9551,69.9738,69.862,69.9458,29043.0
2016-11-01 14:00:00,75.09,75.2,75.08,75.11,26204.0,69.9272,70.0296,69.9179,69.9458,26204.0
2016-11-01 14:05:00,75.13,75.15,75.09,75.14,41003.0,69.9644,69.9831,69.9272,69.9738,41003.0
2016-11-01 14:10:00,75.14,75.24,75.08,75.08,34975.0,69.9738,70.0669,69.9179,69.9179,34975.0
2016-11-01 14:15:00,75.08,75.08,74.97,75.02,40468.0,69.9179,69.9179,69.8154,69.862,40468.0
2016-11-01 14:20:00,75.02,75.15,75.02,75.12,38793.0,69.862,69.9831,69.862,69.9551,38793.0
2016-11-01 14:25:00,75.11,75.25,75.11,75.23,23066.0,69.9458,70.0762,69.9458,70.0576,23066.0
2016-11-01 14:30:00,75.24,75.3,75.21,75.28,23995.0,70.0669,70.1228,70.0389,70.1041,23995.0
2016-11-01 14:35:00,75.27,75.33,75.25,75.26,22749.0,70.0948,70.1507,70.0762,70.0855,22749.0
2016-11-01 14:40:00,75.26,75.3,75.21,75.3,35555.0,70.0855,70.1228,70.0389,70.1228,35555.0
2016-11-01 14:45:00,75.3,75.3,75.2,75.2,38209.0,70.1228,70.1228,70.0296,70.0296,38209.0
2016-11-01 14:50:00,75.21,75.28,75.19,75.26,15746.0,70.0389,70.1041,70.0203,70.0855,15746.0
2016-11-01 14:55:00,75.25,75.26,75.2,75.21,19768.0,70.0762,70.0855,70.0296,70.0389,19768.0
2016-11-01 15:00:00,75.21,75.32,75.16,75.31,20340.0,70.0389,70.1414,69.9924,70.1321,20340.0
2016-11-01 15:05:00,75.3,75.34,75.27,75.31,16466.0,70.1228,70.16,70.0948,70.1321,16466.0
2016-11-01 15:10:00,75.31,75.33,75.21,75.27,34615.0,70.1321,70.1507,70.0389,70.0948,34615.0
2016-11-01 15:15:00,75.26,75.35,75.23,75.33,19445.0,70.0855,70.1693,70.0576,70.1507,19445.0
2016-11-01 15:20:00,75.33,75.35,75.28,75.3,17334.0,70.1507,70.1693,70.1041,70.1228,17334.0
2016-11-01 15:25:00,75.31,75.41,75.31,75.4,28980.0,70.1321,70.2252,70.1321,70.2159,28980.0
2016-11-01 15:30:00,75.4,75.46,75.36,75.46,24607.0,70.2159,70.2718,70.1786,70.2718,24607.0
2016-11-01 15:35:00,75.47,75.51,75.37,75.5,51258.0,70.2811,70.3183,70.1879,70.309,51258.0
2016-11-01 15:40:00,75.49,75.51,75.45,75.48,36437.0,70.2997,70.3183,70.2624,70.2904,36437.0
2016-11-01 15:45:00,75.47,75.59,75.44,75.55,91547.0,70.2811,70.3928,70.2531,70.3556,91547.0
2016-11-01 15:50:00,75.54,75.55,75.43,75.49,90814.0,70.3463,70.3556,70.2438,70.2997,90814.0
2016-11-01 15:55:00,75.5,75.53,75.36,75.38,192653.0,70.309,70.3369,70.1786,70.1973,192653.0
2016-11-02 09:30:00,75.29,75.64,75.19,75.42,50520.0,70.1134,70.4394,70.0203,70.2345,50520.0
2016-11-02 09:35:00,75.5,75.86,75.49,75.61,18984.0,70.309,70.6442,70.2997,70.4114,18984.0
2016-11-02 09:40:00,75.67,75.76,75.47,75.64,53221.0,70.4673,70.5511,70.2811,70.4394,53221.0
2016-11-02 09:45:00,75.64,75.66,75.4,75.56,26166.0,70.4394,70.458,70.2159,70.3649,26166.0
2016-11-02 09:50:00,75.61,75.71,75.42,75.49,41361.0,70.4114,70.5046,70.2345,70.2997,41361.0
2016-11-02 09:55:00,75.47,75.51,75.26,75.39,53371.0,70.2811,70.3183,70.0855,70.2066,53371.0
2016-11-02 10:00:00,75.39,75.62,75.39,75.54,63615.0,70.2066,70.4207,70.2066,70.3463,63615.0
2016-11-02 10:05:00,75.54,75.57,75.49,75.52,48858.0,70.3463,70.3742,70.2997,70.3276,48858.0
2016-11-02 10:10:00,75.53,75.59,75.5,75.54,45860.0,70.3369,70.3928,70.309,70.3463,45860.0
2016-11-02 10:15:00,75.54,75.58,75.39,75.39,38230.0,70.3463,70.3835,70.2066,70.2066,38230.0
2016-11-02 10:20:00,75.36,75.38,75.21,75.23,39983.0,70.1786,70.1973,70.0389,70.0576,39983.0
2016-11-02 10:25:00,75.23,75.32,75.2,75.32,40510.0,70.0576,70.1414,70.0296,70.1414,40510.0
2016-11-02 10:30:00,75.3,75.3,75.2,75.2,32500.0,70.1228,70.1228,70.0296,70.0296,32500.0
2016-11-02 10:35:00,75.21,75.37,75.19,75.29,55041.0,70.0389,70.1879,70.0203,70.1134,55041.0
2016-11-02 10:40:00,75.28,75.46,75.26,75.44,45810.0,70.1041,70.2718,70.0855,70.2531,45810.0
2016-11-02 10:45:00,75.44,75.66,75.43,75.66,49669.0,70.2531,70.458,70.2438,70.458,49669.0
2016-11-02 10:50:00,75.66,75.7,75.55,75.63,20844.0,70.458,70.4952,70.3556,70.4301,20844.0
2016-11-02 10:55:00,75.63,75.7,75.62,75.67,12319.0,70.4301,70.4952,70.4207,70.4673,12319.0
2016-11-02 11:00:00,75.67,75.7,75.44,75.48,18872.0,70.4673,70.4952,70.2531,70.2904,18872.0
2016-11-02 11:05:00,75.47,75.57,75.4,75.56,19670.0,70.2811,70.3742,70.2159,70.3649,19670.0
2016-11-02 11:10:00,75.56,75.71,75.55,75.67,54318.0,70.3649,70.5046,70.3556,70.4673,54318.0
2016-11-02 11:15:00,75.67,75.74,75.59,75.6,30880.0,70.4673,70.5325,70.3928,70.4021,30880.0
2016-11-02 11:20:00,75.62,75.62,75.51,75.54,96386.0,70.4207,70.4207,70.3183,70.3463,96386.0
2016-11-02 11:25:00,75.52,75.55,75.47,75.52,20064.0,70.3276,70.3556,70.2811,70.3276,20064.0
2016-11-02 11:30:00,75.51,75.69,75.5,75.67,29413.0,70.3183,70.4859,70.309,70.4673,29413.0
2016-11-02 11:35:00,75.68,75.68,75.54,75.58,20252.0,70.4766,70.4766,70.3463,70.3835,20252.0
2016-11-02 11:40:00,75.58,75.58,75.47,75.55,32559.0,70.3835,70.3835,70.2811,70.3556,32559.0
2016-11-02 11:45:00,75.56,75.68,75.55,75.58,27620.0,70.3649,70.4766,70.3556,70.3835,27620.0
2016-11-02 11:50:00,75.59,75.73,75.58,75.71,28226.0,70.3928,70.5232,70.3835,70.5046,28226.0
2016-11-02 11:55:00,75.7,75.75,75.63,75.72,22274.0,70.4952,70.5418,70.4301,70.5139,22274.0
2016-11-02 12:00:00,75.7,75.74,75.61,75.62,29906.0,70.4952,70.5325,70.4114,70.4207,29906.0
2016-11-02 12:05:00,75.61,75.71,75.53,75.71,35369.0,70.4114,70.5046,70.3369,70.5046,35369.0
2016-11-02 12:10:00,75.72,75.78,75.69,75.69,18566.0,70.5139,70.5697,70.4859,70.4859,18566.0
2016-11-02 12:15:00,75.69,75.77,75.69,75.76,16741.0,70.4859,70.5604,70.4859,70.5511,16741.0
2016-11-02 12:20:00,75.75,75.77,75.68,75.73,16137.0,70.5418,70.5604,70.4766,70.5232,16137.0
2016-11-02 12:25:00,75.73,75.77,75.72,75.73,15399.0,70.5232,70.5604,70.5139,70.5232,15399.0
2016-11-02 12:30:00,75.73,75.74,75.67,75.67,21239.0,70.5232,70.5325,70.4673,70.4673,21239.0
2016-11-02 12:35:00,75.68,75.69,75.58,75.59,18215.0,70.4766,70.4859,70.3835,70.3928,18215.0
2016-11-02 12:40:00,75.59,75.59,75.51,75.53,24632.0,70.3928,70.3928,70.3183,70.3369,24632.0
2016-11-02 12:45:00,75.53,75.56,75.49,75.51,19023.0,70.3369,70.3649,70.2997,70.3183,19023.0
2016-11-02 12:50:00,75.52,75.54,75.46,75.51,21069.0,70.3276,70.3463,70.2718,70.3183,21069.0
2016-11-02 12:55:00,75.53,75.62,75.53,75.61,20253.0,70.3369,70.4207,70.3369,70.4114,20253.0
2016-11-02 13:00:00,75.62,75.67,75.55,75.58,19250.0,70.4207,70.4673,70.3556,70.3835,19250.0
2016-11-02 13:05:00,75.58,75.59,75.54,75.58,14918.0,70.3835,70.3928,70.3463,70.3835,14918.0
2016-11-02 13:10:00,75.58,75.59,75.39,75.39,18309.0,70.3835,70.3928,70.2066,70.2066,18309.0
2016-11-02 13:15:00,75.38,75.38,75.26,75.27,17029.0,70.1973,70.1973,70.0855,70.0948,17029.0
2016-11-02 13:20:00,75.27,75.31,75.23,75.24,32363.0,70.0948,70.1321,70.0576,70.0669,32363.0
2016-11-02 13:25:00,75.24,75.35,75.2,75.32,14874.0,70.0669,70.1693,70.0296,70.1414,14874.0
2016-11-02 13:30:00,75.31,75.4,75.3,75.4,15899.0,70.1321,70.2159,70.1228,70.2159,15899.0
2016-11-02 13:35:00,75.4,75.43,75.35,75.38,12605.0,70.2159,70.2438,70.1693,70.1973,12605.0
2016-11-02 13:40:00,75.4,75.44,75.38,75.44,12509.0,70.2159,70.2531,70.1973,70.2531,12509.0
2016-11-02 13:45:00,75.44,75.45,75.38,75.39,12631.0,70.2531,70.2624,70.1973,70.2066,12631.0
2016-11-02 13:50:00,75.39,75.48,75.38,75.48,21107.0,70.2066,70.2904,70.1973,70.2904,21107.0
2016-11-02 13:55:00,75.48,75.52,75.44,75.48,23467.0,70.2904,70.3276,70.2531,70.2904,23467.0
2016-11-02 14:00:00,75.49,75.54,75.35,75.35,26366.0,70.2997,70.3463,70.1693,70.1693,26366.0
2016-11-02 14:05:00,75.35,75.35,74.98,74.98,27736.0,70.1693,70.1693,69.8248,69.8248,27736.0
2016-11-02 14:10:00,74.98,75.21,74.98,75.15,34941.0,69.8248,70.0389,69.8248,69.9831,34941.0
2016-11-02 14:15:00,75.15,75.2,75.09,75.18,45190.0,69.9831,70.0296,69.9272,70.011,45190.0
2016-11-02 14:20:00,75.21,75.26,75.11,75.2,28202.0,70.0389,70.0855,69.9458,70.0296,28202.0
2016-11-02 14:25:00,75.21,75.29,75.16,75.16,32766.0,70.0389,70.1134,69.9924,69.9924,32766.0
2016-11-02 14:30:00,75.18,75.25,75.15,75.19,25434.0,70.011,70.0762,69.9831,70.0203,25434.0
2016-11-02 14:35:00,75.18,75.31,75.15,75.18,30530.0,70.011,70.1321,69.9831,70.011,30530.0
2016-11-02 14:40:00,75.17,75.27,75.14,75.22,29785.0,70.0017,70.0948,69.9738,70.0483,29785.0
2016-11-02 14:45:00,75.21,75.24,75.12,75.16,32041.0,70.0389,70.0669,69.9551,69.9924,32041.0
2016-11-02 14:50:00,75.16,75.19,75.11,75.17,32453.0,69.9924,70.0203,69.9458,70.0017,32453.0
2016-11-02 14:55:00,75.18,75.29,75.17,75.25,49754.0,70.011,70.1134,70.0017,70.0762,49754.0
2016-11-02 15:00:00,75.25,75.37,75.24,75.34,35016.0,70.0762,70.1879,70.0669,70.16,35016.0
2016-11-02 15:05:00,75.34,75.35,75.26,75.34,40316.0,70.16,70.1693,70.0855,70.16,40316.0
2016-11-02 15:10:00,75.34,75.34,75.28,75.33,34899.0,70.16,70.16,70.1041,70.1507,34899.0
2016-11-02 15:15:00,75.32,75.33,75.24,75.25,21131.0,70.1414,70.1507,70.0669,70.0762,21131.0
2016-11-02 15:20:00,75.26,75.32,75.26,75.32,18596.0,70.0855,70.1414,70.0855,70.1414,18596.0
2016-11-02 15:25:00,75.31,75.36,75.3,75.35,25682.0,70.1321,70.1786,70.1228,70.1693,25682.0
2016-11-02 15:30:00,75.33,75.35,75.27,75.32,28236.0,70.1507,70.1693,70.0948,70.1414,28236.0
2016-11-02 15:35:00,75.31,75.32,75.25,75.25,34175.0,70.1321,70.1414,70.0762,70.0762,34175.0
2016-11-02 15:40:00,75.26,75.33,75.24,75.24,45514.0,70.0855,70.1507,70.0669,70.0669,45514.0
2016-11-02 15:45:00,75.24,75.28,75.17,75.25,50161.0,70.0669,70.1041,70.0017,70.0762,50161.0
2016-11-02 15:50:00,75.25,75.25,75.14,75.15,43444.0,70.0762,70.0762,69.9738,69.9831,43444.0
2016-11-02 15:55:00,75.14,75.2,75.08,75.11,131555.0,69.9738,70.0296,69.9179,69.9458,131555.0
2016-11-03 09:30:00,75.46,75.46,75.2,75.27,19627.0,70.2718,70.2718,70.0296,70.0948,19627.0
2016-11-03 09:35:00,75.31,75.54,75.27,75.46,38701.0,70.1321,70.3463,70.0948,70.2718,38701.0
2016-11-03 09:40:00,75.46,75.68,75.4,75.58,85191.0,70.2718,70.4766,70.2159,70.3835,85191.0
2016-11-03 09:45:00,75.63,75.99,75.61,75.98,19991.0,70.4301,70.7653,70.4114,70.756,19991.0
2016-11-03 09:50:00,76.0,76.18,75.91,76.12,22598.0,70.7746,70.9422,70.6908,70.8864,22598.0
2016-11-03 09:55:00,76.11,76.18,76.01,76.08,18039.0,70.8771,70.9422,70.7839,70.8491,18039.0
2016-11-03 10:00:00,76.08,76.2,75.99,76.18,37424.0,70.8491,70.9609,70.7653,70.9422,37424.0
2016-11-03 10:05:00,76.23,76.29,76.07,76.08,26011.0,70.9888,71.0447,70.8398,70.8491,26011.0
2016-11-03 10:10:00,76.07,76.19,75.99,76.16,22388.0,70.8398,70.9516,70.7653,70.9236,22388.0
2016-11-03 10:15:00,76.15,76.2,76.12,76.14,50521.0,70.9143,70.9609,70.8864,70.905,50521.0
2016-11-03 10:20:00,76.14,76.16,75.92,75.97,20801.0,70.905,70.9236,70.7001,70.7467,20801.0
2016-11-03 10:25:00,75.97,76.09,75.88,75.88,13956.0,70.7467,70.8584,70.6629,70.6629,13956.0
2016-11-03 10:30:00,75.88,75.97,75.81,75.93,15808.0,70.6629,70.7467,70.5977,70.7094,15808.0
2016-11-03 10:35:00,75.93,75.94,75.77,75.79,29695.0,70.7094,70.7187,70.5604,70.5791,29695.0
2016-11-03 10:40:00,75.8,75.86,75.76,75.79,12992.0,70.5884,70.6442,70.5511,70.5791,12992.0
2016-11-03 10:45:00,75.76,75.85,75.72,75.76,21636.0,70.5511,70.6349,70.5139,70.5511,21636.0
2016-11-03 10:50:00,75.76,75.76,75.64,75.72,13504.0,70.5511,70.5511,70.4394,70.5139,13504.0
2016-11-03 10:55:00,75.69,75.7,75.5,75.52,14941.0,70.4859,70.4952,70.309,70.3276,14941.0
2016-11-03 11:00:00,75.53,75.6,75.5,75.55,29813.0,70.3369,70.4021,70.309,70.3556,29813.0
2016-11-03 11:05:00,75.55,75.65,75.52,75.55,23414.0,70.3556,70.4487,70.3276,70.3556,23414.0
2016-11-03 11:10:00,75.54,75.57,75.48,75.52,14765.0,70.3463,70.3742,70.2904,70.3276,14765.0
2016-11-03 11:15:00,75.54,75.56,75.45,75.48,19794.0,70.3463,70.3649,70.2624,70.2904,19794.0
2016-11-03 11:20:00,75.48,75.52,75.24,75.24,29984.0,70.2904,70.3276,70.0669,70.0669,29984.0
2016-11-03 11:25:00,75.25,75.26,75.15,75.15,17439.0,70.0762,70.0855,69.9831,69.9831,17439.0
2016-11-03 11:30:00,75.15,75.32,75.13,75.32,12869.0,69.9831,70.1414,69.9644,70.1414,12869.0
2016-11-03 11:35:00,75.34,75.38,75.29,75.38,16684.0,70.16,70.1973,70.1134,70.1973,16684.0
2016-11-03 11:40:00,75.39,75.4,75.29,75.31,12281.0,70.2066,70.2159,70.1134,70.1321,12281.0
2016-11-03 11:45:00,75.3,75.33,75.17,75.19,16750.0,70.1228,70.1507,70.0017,70.0203,16750.0
2016-11-03 11:50:00,75.18,75.3,75.16,75.3,11351.0,70.011,70.1228,69.9924,70.1228,11351.0
2016-11-03 11:55:00,75.3,75.35,75.25,75.35,17569.0,70.1228,70.1693,70.0762,70.1693,17569.0
2016-11-03 12:00:00,75.33,75.39,75.3,75.37,11557.0,70.1507,70.2066,70.1228,70.1879,11557.0
2016-11-03 12:05:00,75.37,75.37,75.22,75.27,11362.0,70.1879,70.1879,70.0483,70.0948,11362.0
2016-11-03 12:10:00,75.26,75.26,75.16,75.17,15849.0,70.0855,70.0855,69.9924,70.0017,15849.0
2016-11-03 12:15:00,75.16,75.2,75.14,75.17,15065.0,69.9924,70.0296,69.9738,70.0017,15065.0
2016-11-03 12:20:00,75.16,75.2,75.11,75.14,12520.0,69.9924,70.0296,69.9458,69.9738,12520.0
2016-11-03 12:25:00,75.15,75.19,75.13,75.17,34203.0,69.9831,70.0203,69.9644,70.0017,34203.0
2016-11-03 12:30:00,75.15,75.16,75.13,75.16,12123.0,69.9831,69.9924,69.9644,69.9924,12123.0
2016-11-03 12:35:00,75.16,75.16,75.08,75.08,15936.0,69.9924,69.9924,69.9179,69.9179,15936.0
2016-11-03 12:40:00,75.1,75.14,75.03,75.05,26524.0,69.9365,69.9738,69.8713,69.8899,26524.0
2016-11-03 12:45:00,75.05,75.05,74.95,74.98,12836.0,69.8899,69.8899,69.7968,69.8248,12836.0
2016-11-03 12:50:00,74.98,75.12,74.97,75.1,21043.0,69.8248,69.9551,69.8154,69.9365,21043.0
2016-11-03 12:55:00,75.11,75.19,75.1,75.11,19796.0,69.9458,70.0203,69.9365,69.9458,19796.0
2016-11-03 13:00:00,75.11,75.11,74.99,74.99,33406.0,69.9458,69.9458,69.8341,69.8341,33406.0
2016-11-03 13:05:00,74.98,75.04,74.98,75.03,21353.0,69.8248,69.8806,69.8248,69.8713,21353.0
2016-11-03 13:10:00,75.03,75.08,74.96,74.97,18350.0,69.8713,69.9179,69.8061,69.8154,18350.0
2016-11-03 13:15:00,74.97,74.97,74.73,74.75,32061.0,69.8154,69.8154,69.5919,69.6106,32061.0
2016-11-03 13:20:00,74.74,74.74,74.5,74.53,35350.0,69.6013,69.6013,69.3778,69.4057,35350.0
2016-11-03 13:25:00,74.53,74.63,74.45,74.46,38592.0,69.4057,69.4988,69.3312,69.3405,38592.0
2016-11-03 13:30:00,74.46,74.5,74.38,74.39,29848.0,69.3405,69.3778,69.266,69.2753,29848.0
2016-11-03 13:35:00,74.38,74.47,74.36,74.45,26072.0,69.266,69.3498,69.2474,69.3312,26072.0
2016-11-03 13:40:00,74.46,74.46,74.29,74.29,34890.0,69.3405,69.3405,69.1822,69.1822,34890.0
2016-11-03 13:45:00,74.29,74.43,74.27,74.41,35022.0,69.1822,69.3126,69.1636,69.2939,35022.0
2016-11-03 13:50:00,74.41,74.42,74.29,74.36,21762.0,69.2939,69.3033,69.1822,69.2474,21762.0
2016-11-03 13:55:00,74.37,74.39,74.29,74.36,14788.0,69.2567,69.2753,69.1822,69.2474,14788.0
2016-11-03 14:00:00,74.36,74.39,74.3,74.37,20710.0,69.2474,69.2753,69.1915,69.2567,20710.0
2016-11-03 14:05:00,74.36,74.37,74.33,74.35,24570.0,69.2474,69.2567,69.2194,69.2381,24570.0
2016-11-03 14:10:00,74.36,74.38,74.29,74.34,22672.0,69.2474,69.266,69.1822,69.2288,22672.0
2016-11-03 14:15:00,74.35,74.36,74.11,74.14,28532.0,69.2381,69.2474,69.0146,69.0425,28532.0
2016-11-03 14:20:00,74.15,74.24,74.15,74.18,66870.0,69.0518,69.1356,69.0518,69.0798,66870.0
2016-11-03 14:25:00,74.19,74.22,74.06,74.09,26265.0,69.0891,69.117,68.968,68.9959,26265.0
2016-11-03 14:30:00,74.09,74.12,73.97,73.97,33759.0,68.9959,69.0239,68.8842,68.8842,33759.0
2016-11-03 14:35:00,73.99,74.05,73.78,73.85,33228.0,68.9028,68.9587,68.7073,68.7724,33228.0
2016-11-03 14:40:00,73.85,73.97,73.82,73.9,24645.0,68.7724,68.8842,68.7445,68.819,24645.0
2016-11-03 14:45:00,73.88,73.89,73.8,73.88,28304.0,68.8004,68.8097,68.7259,68.8004,28304.0
2016-11-03 14:50:00,73.89,73.9,73.85,73.89,25480.0,68.8097,68.819,68.7724,68.8097,25480.0
2016-11-03 14:55:00,73.88,73.96,73.86,73.96,27344.0,68.8004,68.8749,68.7818,68.8749,27344.0
2016-11-03 15:00:00,73.95,73.98,73.92,73.93,29870.0,68.8656,68.8935,68.8376,68.8469,29870.0
2016-11-03 15:05:00,73.91,73.95,73.83,73.84,28332.0,68.8283,68.8656,68.7538,68.7631,28332.0
2016-11-03 15:10:00,73.84,73.95,73.84,73.95,32640.0,68.7631,68.8656,68.7631,68.8656,32640.0
2016-11-03 15:15:00,73.95,74.01,73.86,73.89,46661.0,68.8656,68.9214,68.7818,68.8097,46661.0
2016-11-03 15:20:00,73.87,73.94,73.83,73.92,31099.0,68.7911,68.8563,68.7538,68.8376,31099.0
2016-11-03 15:25:00,73.92,74.0,73.91,73.95,48945.0,68.8376,68.9121,68.8283,68.8656,48945.0
2016-11-03 15:30:00,73.94,73.95,73.83,73.84,47434.0,68.8563,68.8656,68.7538,68.7631,47434.0
2016-11-03 15:35:00,73.83,73.86,73.74,73.78,46389.0,68.7538,68.7818,68.67,68.7073,46389.0
2016-11-03 15:40:00,73.77,73.77,73.51,73.52,98981.0,68.6979,68.6979,68.4558,68.4651,98981.0
2016-11-03 15:45:00,73.5,73.59,73.37,73.37,143691.0,68.4465,68.5303,68.3254,68.3254,143691.0
2016-11-03 15:50:00,73.39,73.45,73.33,73.34,183565.0,68.3441,68.3999,68.2882,68.2975,183565.0
2016-11-03 15:55:00,73.34,73.42,73.31,73.41,342400.0,68.2975,68.372,68.2696,68.3627,342400.0
2016-11-04 09:30:00,73.94,74.01,73.58,73.97,73102.0,68.8563,68.9214,68.521,68.8842,73102.0
2016-11-04 09:35:00,74.0,74.41,73.97,74.37,73820.0,68.9121,69.2939,68.8842,69.2567,73820.0
2016-11-04 09:40:00,74.37,74.56,74.32,74.52,123846.0,69.2567,69.4336,69.2101,69.3964,123846.0
2016-11-04 09:45:00,74.49,74.97,74.47,74.97,126042.0,69.3684,69.8154,69.3498,69.8154,126042.0
2016-11-04 09:50:00,74.95,75.14,74.71,74.8,89047.0,69.7968,69.9738,69.5733,69.6571,89047.0
2016-11-04 09:55:00,74.81,74.81,74.41,74.46,24174.0,69.6664,69.6664,69.2939,69.3405,24174.0
2016-11-04 10:00:00,74.49,74.88,74.48,74.82,36049.0,69.3684,69.7316,69.3591,69.6758,36049.0
2016-11-04 10:05:00,74.81,74.83,74.68,74.76,59500.0,69.6664,69.6851,69.5454,69.6199,59500.0
2016-11-04 10:10:00,74.75,74.75,74.56,74.7,26553.0,69.6106,69.6106,69.4336,69.564,26553.0
2016-11-04 10:15:00,74.68,74.69,74.53,74.57,20152.0,69.5454,69.5547,69.4057,69.4429,20152.0
2016-11-04 10:20:00,74.57,74.57,74.38,74.41,41022.0,69.4429,69.4429,69.266,69.2939,41022.0
2016-11-04 10:25:00,74.41,74.43,74.26,74.35,28789.0,69.2939,69.3126,69.1543,69.2381,28789.0
2016-11-04 10:30:00,74.35,74.48,74.22,74.38,30032.0,69.2381,69.3591,69.117,69.266,30032.0
2016-11-04 10:35:00,74.34,74.57,74.33,74.57,32960.0,69.2288,69.4429,69.2194,69.4429,32960.0
2016-11-04 10:40:00,74.58,74.62,74.43,74.47,39789.0,69.4523,69.4895,69.3126,69.3498,39789.0
2016-11-04 10:45:00,74.46,74.51,74.27,74.39,69829.0,69.3405,69.3871,69.1636,69.2753,69829.0
2016-11-04 10:50:00,74.4,74.57,74.39,74.54,24367.0,69.2846,69.4429,69.2753,69.415,24367.0
2016-11-04 10:55:00,74.53,74.65,74.46,74.62,14440.0,69.4057,69.5174,69.3405,69.4895,14440.0
2016-11-04 11:00:00,74.61,74.97,74.61,74.91,38411.0,69.4802,69.8154,69.4802,69.7596,38411.0
2016-11-04 11:05:00,74.92,74.94,74.73,74.84,31114.0,69.7689,69.7875,69.5919,69.6944,31114.0
2016-11-04 11:10:00,74.85,74.86,74.73,74.84,76276.0,69.7037,69.713,69.5919,69.6944,76276.0
2016-11-04 11:15:00,74.84,74.92,74.83,74.87,19139.0,69.6944,69.7689,69.6851,69.7223,19139.0
2016-11-04 11:20:00,74.89,75.0,74.84,74.97,19963.0,69.7409,69.8434,69.6944,69.8154,19963.0
2016-11-04 11:25:00,74.97,75.02,74.96,74.98,11471.0,69.8154,69.862,69.8061,69.8248,11471.0
2016-11-04 11:30:00,74.97,74.97,74.73,74.77,16759.0,69.8154,69.8154,69.5919,69.6292,16759.0
2016-11-04 11:35:00,74.77,74.79,74.69,74.71,10147.0,69.6292,69.6478,69.5547,69.5733,10147.0
2016-11-04 11:40:00,74.73,74.76,74.63,74.74,16310.0,69.5919,69.6199,69.4988,69.6013,16310.0
2016-11-04 11:45:00,74.78,74.79,74.63,74.63,19609.0,69.6385,69.6478,69.4988,69.4988,19609.0
2016-11-04 11:50:00,74.63,74.82,74.59,74.8,25830.0,69.4988,69.6758,69.4616,69.6571,25830.0
2016-11-04 11:55:00,74.81,75.06,74.81,75.02,18352.0,69.6664,69.8993,69.6664,69.862,18352.0
2016-11-04 12:00:00,75.02,75.07,74.97,75.06,20278.0,69.862,69.9086,69.8154,69.8993,20278.0
2016-11-04 12:05:00,75.06,75.22,75.0,75.15,18053.0,69.8993,70.0483,69.8434,69.9831,18053.0
2016-11-04 12:10:00,75.14,75.3,75.11,75.26,21246.0,69.9738,70.1228,69.9458,70.0855,21246.0
2016-11-04 12:15:00,75.26,75.39,75.25,75.33,13486.0,70.0855,70.2066,70.0762,70.1507,13486.0
2016-11-04 12:20:00,75.31,75.32,75.18,75.28,25954.0,70.1321,70.1414,70.011,70.1041,25954.0
2016-11-04 12:25:00,75.29,75.5,75.27,75.44,46580.0,70.1134,70.309,70.0948,70.2531,46580.0
2016-11-04 12:30:00,75.42,75.47,75.37,75.39,29159.0,70.2345,70.2811,70.1879,70.2066,29159.0
2016-11-04 12:35:00,75.4,75.45,75.36,75.39,30500.0,70.2159,70.2624,70.1786,70.2066,30500.0
2016-11-04 12:40:00,75.4,75.49,75.39,75.45,74516.0,70.2159,70.2997,70.2066,70.2624,74516.0
2016-11-04 12:45:00,75.44,75.44,75.27,75.3,23969.0,70.2531,70.2531,70.0948,70.1228,23969.0
2016-11-04 12:50:00,75.29,75.32,75.25,75.31,19356.0,70.1134,70.1414,70.0762,70.1321,19356.0
2016-11-04 12:55:00,75.31,75.32,75.19,75.19,26207.0,70.1321,70.1414,70.0203,70.0203,26207.0
2016-11-04 13:00:00,75.18,75.23,75.14,75.22,13517.0,70.011,70.0576,69.9738,70.0483,13517.0
2016-11-04 13:05:00,75.22,75.27,75.19,75.22,23093.0,70.0483,70.0948,70.0203,70.0483,23093.0
2016-11-04 13:10:00,75.23,75.24,75.15,75.2,17500.0,70.0576,70.0669,69.9831,70.0296,17500.0
2016-11-04 13:15:00,75.2,75.25,75.12,75.15,22458.0,70.0296,70.0762,69.9551,69.9831,22458.0
2016-11-04 13:20:00,75.13,75.14,75.05,75.05,18309.0,69.9644,69.9738,69.8899,69.8899,18309.0
2016-11-04 13:25:00,75.06,75.15,75.0,75.09,18849.0,69.8993,69.9831,69.8434,69.9272,18849.0
2016-11-04 13:30:00,75.08,75.17,75.04,75.17,15771.0,69.9179,70.0017,69.8806,70.0017,15771.0
2016-11-04 13:35:00,75.17,75.24,75.12,75.23,22664.0,70.0017,70.0669,69.9551,70.0576,22664.0
2016-11-04 13:40:00,75.23,75.26,75.19,75.24,23383.0,70.0576,70.0855,70.0203,70.0669,23383.0
2016-11-04 13:45:00,75.22,75.25,75.18,75.2,11601.0,70.0483,70.0762,70.011,70.0296,11601.0
2016-11-04 13:50:00,75.2,75.25,75.18,75.25,20693.0,70.0296,70.0762,70.011,70.0762,20693.0
2016-11-04 13:55:00,75.24,75.28,75.22,75.26,16133.0,70.0669,70.1041,70.0483,70.0855,16133.0
2016-11-04 14:00:00,75.26,75.27,75.17,75.26,18992.0,70.0855,70.0948,70.0017,70.0855,18992.0
2016-11-04 14:05:00,75.27,75.27,75.21,75.22,18199.0,70.0948,70.0948,70.0389,70.0483,18199.0
2016-11-04 14:10:00,75.22,75.28,75.22,75.27,20174.0,70.0483,70.1041,70.0483,70.0948,20174.0
2016-11-04 14:15:00,75.28,75.33,75.25,75.28,35620.0,70.1041,70.1507,70.0762,70.1041,35620.0
2016-11-04 14:20:00,75.29,75.35,75.25,75.33,17154.0,70.1134,70.1693,70.0762,70.1507,17154.0
2016-11-04 14:25:00,75.32,75.46,75.31,75.41,24000.0,70.1414,70.2718,70.1321,70.2252,24000.0
2016-11-04 14:30:00,75.41,75.45,75.39,75.43,24726.0,70.2252,70.2624,70.2066,70.2438,24726.0
2016-11-04 14:35:00,75.42,75.43,75.29,75.38,119235.0,70.2345,70.2438,70.1134,70.1973,119235.0
2016-11-04 14:40:00,75.38,75.45,75.37,75.41,18901.0,70.1973,70.2624,70.1879,70.2252,18901.0
2016-11-04 14:45:00,75.43,75.53,75.41,75.41,24358.0,70.2438,70.3369,70.2252,70.2252,24358.0
2016-11-04 14:50:00,75.42,75.57,75.41,75.46,28077.0,70.2345,70.3742,70.2252,70.2718,28077.0
2016-11-04 14:55:00,75.44,75.53,75.42,75.52,29630.0,70.2531,70.3369,70.2345,70.3276,29630.0
2016-11-04 15:00:00,75.52,75.52,75.42,75.45,38733.0,70.3276,70.3276,70.2345,70.2624,38733.0
2016-11-04 15:05:00,75.46,75.46,75.36,75.37,31776.0,70.2718,70.2718,70.1786,70.1879,31776.0
2016-11-04 15:10:00,75.37,75.49,75.35,75.45,29965.0,70.1879,70.2997,70.1693,70.2624,29965.0
2016-11-04 15:15:00,75.45,75.46,75.38,75.38,47631.0,70.2624,70.2718,70.1973,70.1973,47631.0
2016-11-04 15:20:00,75.38,75.44,75.38,75.41,31947.0,70.1973,70.2531,70.1973,70.2252,31947.0
2016-11-04 15:25:00,75.41,75.51,75.41,75.45,78724.0,70.2252,70.3183,70.2252,70.2624,78724.0
2016-11-04 15:30:00,75.44,75.45,75.27,75.28,73281.0,70.2531,70.2624,70.0948,70.1041,73281.0
2016-11-04 15:35:00,75.29,75.29,75.16,75.23,48890.0,70.1134,70.1134,69.9924,70.0576,48890.0
2016-11-04 15:40:00,75.22,75.32,75.21,75.32,53843.0,70.0483,70.1414,70.0389,70.1414,53843.0
2016-11-04 15:45:00,75.31,75.31,75.2,75.23,93849.0,70.1321,70.1321,70.0296,70.0576,93849.0
2016-11-04 15:50:00,75.23,75.28,75.16,75.27,96994.0,70.0576,70.1041,69.9924,70.0948,96994.0
2016-11-04 15:55:00,75.28,75.35,75.2,75.32,250587.0,70.1041,70.1693,70.0296,70.1414,250587.0
2016-11-07 09:30:00,77.21,79.25,77.21,79.25,217976.0,71.9014,73.8012,71.9014,73.8012,217976.0
2016-11-07 09:35:00,79.27,79.41,78.89,79.1,169212.0,73.8198,73.9502,73.4659,73.6615,169212.0
2016-11-07 09:40:00,79.09,79.12,78.44,78.48,126161.0,73.6522,73.6801,73.0469,73.0841,126161.0
2016-11-07 09:45:00,78.51,78.75,78.16,78.51,132063.0,73.112,73.3355,72.7861,73.112,132063.0
2016-11-07 09:50:00,78.51,78.94,78.47,78.82,91607.0,73.112,73.5125,73.0748,73.4007,91607.0
2016-11-07 09:55:00,78.82,79.17,78.82,79.09,59233.0,73.4007,73.7267,73.4007,73.6522,59233.0
2016-11-07 10:00:00,79.08,79.4,78.97,79.13,65826.0,73.6429,73.9409,73.5404,73.6894,65826.0
2016-11-07 10:05:00,79.13,79.31,78.99,79.04,78394.0,73.6894,73.857,73.559,73.6056,78394.0
2016-11-07 10:10:00,79.03,79.04,78.82,79.0,63304.0,73.5963,73.6056,73.4007,73.5684,63304.0
2016-11-07 10:15:00,79.01,79.08,78.77,78.83,49218.0,73.5777,73.6429,73.3542,73.41,49218.0
2016-11-07 10:20:00,78.84,78.93,78.65,78.8,24795.0,73.4194,73.5032,73.2424,73.3821,24795.0
2016-11-07 10:25:00,78.84,78.84,78.69,78.7,29992.0,73.4194,73.4194,73.2797,73.289,29992.0
2016-11-07 10:30:00,78.7,79.05,78.62,79.0,73353.0,73.289,73.6149,73.2145,73.5684,73353.0
2016-11-07 10:35:00,78.99,79.02,78.75,78.91,64932.0,73.559,73.587,73.3355,73.4845,64932.0
2016-11-07 10:40:00,78.9,78.9,78.59,78.69,50771.0,73.4752,73.4752,73.1865,73.2797,50771.0
2016-11-07 10:45:00,78.71,78.84,78.64,78.75,43551.0,73.2983,73.4194,73.2331,73.3355,43551.0
2016-11-07 10:50:00,78.73,78.88,78.68,78.88,26990.0,73.3169,73.4566,73.2704,73.4566,26990.0
2016-11-07 10:55:00,78.88,79.01,78.88,78.98,41682.0,73.4566,73.5777,73.4566,73.5497,41682.0
2016-11-07 11:00:00,79.0,79.25,78.95,79.25,40564.0,73.5684,73.8012,73.5218,73.8012,40564.0
2016-11-07 11:05:00,79.27,79.38,79.16,79.25,91063.0,73.8198,73.9222,73.7174,73.8012,91063.0
2016-11-07 11:10:00,79.25,79.28,79.15,79.24,37003.0,73.8012,73.8291,73.708,73.7919,37003.0
2016-11-07 11:15:00,79.25,79.3,78.95,78.99,30713.0,73.8012,73.8477,73.5218,73.559,30713.0
2016-11-07 11:20:00,79.01,79.18,79.0,79.12,15846.0,73.5777,73.736,73.5684,73.6801,15846.0
2016-11-07 11:25:00,79.14,79.31,79.09,79.14,51983.0,73.6987,73.857,73.6522,73.6987,51983.0
2016-11-07 11:30:00,79.15,79.27,79.06,79.13,34952.0,73.708,73.8198,73.6242,73.6894,34952.0
2016-11-07 11:35:00,79.15,79.18,78.92,78.95,40258.0,73.708,73.736,73.4939,73.5218,40258.0
2016-11-07 11:40:00,78.95,79.19,78.9,79.13,54928.0,73.5218,73.7453,73.4752,73.6894,54928.0
2016-11-07 11:45:00,79.15,79.4,79.15,79.4,25919.0,73.708,73.9409,73.708,73.9409,25919.0
2016-11-07 11:50:00,79.4,79.64,79.39,79.54,88893.0,73.9409,74.1644,73.9315,74.0712,88893.0
2016-11-07 11:55:00,79.52,79.53,79.33,79.34,35873.0,74.0526,74.0619,73.8757,73.885,35873.0
2016-11-07 12:00:00,79.38,79.48,79.22,79.27,36262.0,73.9222,74.0154,73.7732,73.8198,36262.0
2016-11-07 12:05:00,79.27,79.44,79.25,79.36,29443.0,73.8198,73.9781,73.8012,73.9036,29443.0
2016-11-07 12:10:00,79.35,79.38,79.18,79.27,48737.0,73.8943,73.9222,73.736,73.8198,48737.0
2016-11-07 12:15:00,79.26,79.26,78.97,79.08,38481.0,73.8105,73.8105,73.5404,73.6429,38481.0
2016-11-07 12:20:00,79.05,79.15,79.02,79.15,33369.0,73.6149,73.708,73.587,73.708,33369.0
2016-11-07 12:25:00,79.14,79.25,79.12,79.2,18891.0,73.6987,73.8012,73.6801,73.7546,18891.0
2016-11-07 12:30:00,79.17,79.3,79.13,79.3,26972.0,73.7267,73.8477,73.6894,73.8477,26972.0
2016-11-07 12:35:00,79.29,79.3,79.21,79.26,29074.0,73.8384,73.8477,73.7639,73.8105,29074.0
2016-11-07 12:40:00,79.26,79.38,79.23,79.38,38608.0,73.8105,73.9222,73.7825,73.9222,38608.0
2016-11-07 12:45:00,79.38,79.39,79.32,79.34,38725.0,73.9222,73.9315,73.8664,73.885,38725.0
2016-11-07 12:50:00,79.35,79.35,79.13,79.24,44741.0,73.8943,73.8943,73.6894,73.7919,44741.0
2016-11-07 12:55:00,79.24,79.36,79.24,79.3,34363.0,73.7919,73.9036,73.7919,73.8477,34363.0
2016-11-07 13:00:00,79.29,79.33,79.27,79.31,30502.0,73.8384,73.8757,73.8198,73.857,30502.0
2016-11-07 13:05:00,79.3,79.3,79.11,79.12,53431.0,73.8477,73.8477,73.6708,73.6801,53431.0
2016-11-07 13:10:00,79.1,79.28,79.07,79.2,24075.0,73.6615,73.8291,73.6335,73.7546,24075.0
2016-11-07 13:15:00,79.2,79.21,79.06,79.14,29198.0,73.7546,73.7639,73.6242,73.6987,29198.0
2016-11-07 13:20:00,79.13,79.15,78.98,79.04,43990.0,73.6894,73.708,73.5497,73.6056,43990.0
2016-11-07 13:25:00,79.05,79.14,79.02,79.07,39112.0,73.6149,73.6987,73.587,73.6335,39112.0
2016-11-07 13:30:00,79.07,79.13,79.03,79.1,34374.0,73.6335,73.6894,73.5963,73.6615,34374.0
2016-11-07 13:35:00,79.1,79.19,79.08,79.1,34544.0,73.6615,73.7453,73.6429,73.6615,34544.0
2016-11-07 13:40:00,79.1,79.15,78.99,79.15,36790.0,73.6615,73.708,73.559,73.708,36790.0
2016-11-07 13:45:00,79.15,79.27,79.14,79.25,63548.0,73.708,73.8198,73.6987,73.8012,63548.0
2016-11-07 13:50:00,79.27,79.36,79.25,79.33,30924.0,73.8198,73.9036,73.8012,73.8757,30924.0
2016-11-07 13:55:00,79.32,79.43,79.31,79.42,34318.0,73.8664,73.9688,73.857,73.9595,34318.0
2016-11-07 14:00:00,79.43,79.47,79.35,79.46,33386.0,73.9688,74.006,73.8943,73.9967,33386.0
2016-11-07 14:05:00,79.46,79.48,79.37,79.43,23535.0,73.9967,74.0154,73.9129,73.9688,23535.0
2016-11-07 14:10:00,79.44,79.47,79.33,79.37,38383.0,73.9781,74.006,73.8757,73.9129,38383.0
2016-11-07 14:15:00,79.37,79.44,79.36,79.38,22954.0,73.9129,73.9781,73.9036,73.9222,22954.0
2016-11-07 14:20:00,79.37,79.46,79.34,79.41,25441.0,73.9129,73.9967,73.885,73.9502,25441.0
2016-11-07 14:25:00,79.41,79.44,79.39,79.42,17784.0,73.9502,73.9781,73.9315,73.9595,17784.0
2016-11-07 14:30:00,79.42,79.45,79.35,79.45,19147.0,73.9595,73.9874,73.8943,73.9874,19147.0
2016-11-07 14:35:00,79.44,79.53,79.4,79.43,45106.0,73.9781,74.0619,73.9409,73.9688,45106.0
2016-11-07 14:40:00,79.43,79.55,79.41,79.45,50319.0,73.9688,74.0805,73.9502,73.9874,50319.0
2016-11-07 14:45:00,79.45,79.48,79.41,79.44,34262.0,73.9874,74.0154,73.9502,73.9781,34262.0
2016-11-07 14:50:00,79.46,79.48,79.34,79.38,37806.0,73.9967,74.0154,73.885,73.9222,37806.0
2016-11-07 14:55:00,79.37,79.42,79.34,79.4,28345.0,73.9129,73.9595,73.885,73.9409,28345.0
2016-11-07 15:00:00,79.39,79.4,79.27,79.29,55995.0,73.9315,73.9409,73.8198,73.8384,55995.0
2016-11-07 15:05:00,79.3,79.33,79.2,79.31,40701.0,73.8477,73.8757,73.7546,73.857,40701.0
2016-11-07 15:10:00,79.31,79.35,79.25,79.29,149821.0,73.857,73.8943,73.8012,73.8384,149821.0
2016-11-07 15:15:00,79.29,79.57,79.27,79.57,49395.0,73.8384,74.0992,73.8198,74.0992,49395.0
2016-11-07 15:20:00,79.57,79.73,79.52,79.58,90422.0,74.0992,74.2482,74.0526,74.1085,90422.0
2016-11-07 15:25:00,79.57,79.6,79.53,79.58,56262.0,74.0992,74.1271,74.0619,74.1085,56262.0
2016-11-07 15:30:00,79.58,79.58,79.38,79.42,87974.0,74.1085,74.1085,73.9222,73.9595,87974.0
2016-11-07 15:35:00,79.43,79.49,79.37,79.41,67720.0,73.9688,74.0247,73.9129,73.9502,67720.0
2016-11-07 15:40:00,79.41,79.49,79.39,79.49,71716.0,73.9502,74.0247,73.9315,74.0247,71716.0
2016-11-07 15:45:00,79.48,79.81,79.48,79.8,105442.0,74.0154,74.3227,74.0154,74.3134,105442.0
2016-11-07 15:50:00,79.8,79.81,79.58,79.64,178275.0,74.3134,74.3227,74.1085,74.1644,178275.0
2016-11-07 15:55:00,79.64,79.66,79.59,79.61,188209.0,74.1644,74.183,74.1178,74.1364,188209.0
2016-11-08 09:30:00,79.09,79.23,78.7,78.92,44839.0,73.6522,73.7825,73.289,73.4939,44839.0
2016-11-08 09:35:00,78.92,79.06,78.56,79.03,32391.0,73.4939,73.6242,73.1586,73.5963,32391.0
2016-11-08 09:40:00,78.99,79.29,78.93,79.09,24378.0,73.559,73.8384,73.5032,73.6522,24378.0
2016-11-08 09:45:00,79.05,79.08,78.77,79.04,14217.0,73.6149,73.6429,73.3542,73.6056,14217.0
2016-11-08 09:50:00,79.0,79.0,78.64,78.65,31687.0,73.5684,73.5684,73.2331,73.2424,31687.0
2016-11-08 09:55:00,78.68,78.89,78.63,78.87,71896.0,73.2704,73.4659,73.2238,73.4473,71896.0
2016-11-08 10:00:00,78.89,79.25,78.89,78.98,67372.0,73.4659,73.8012,73.4659,73.5497,67372.0
2016-11-08 10:05:00,78.99,79.03,78.75,78.98,47526.0,73.559,73.5963,73.3355,73.5497,47526.0
2016-11-08 10:10:00,78.95,79.06,78.92,79.0,43560.0,73.5218,73.6242,73.4939,73.5684,43560.0
2016-11-08 10:15:00,78.98,79.33,78.94,79.32,72598.0,73.5497,73.8757,73.5125,73.8664,72598.0
2016-11-08 10:20:00,79.37,79.62,79.3,79.55,34247.0,73.9129,74.1457,73.8477,74.0805,34247.0
2016-11-08 10:25:00,79.58,79.69,79.53,79.62,28622.0,74.1085,74.2109,74.0619,74.1457,28622.0
2016-11-08 10:30:00,79.63,79.67,79.51,79.51,26853.0,74.155,74.1923,74.0433,74.0433,26853.0
2016-11-08 10:35:00,79.52,79.81,79.5,79.7,26377.0,74.0526,74.3227,74.034,74.2202,26377.0
2016-11-08 10:40:00,79.75,79.85,79.58,79.85,32064.0,74.2668,74.3599,74.1085,74.3599,32064.0
2016-11-08 10:45:00,79.85,79.96,79.8,79.83,24791.0,74.3599,74.4624,74.3134,74.3413,24791.0
2016-11-08 10:50:00,79.82,80.01,79.82,79.95,40747.0,74.332,74.5089,74.332,74.453,40747.0
2016-11-08 10:55:00,79.96,80.01,79.89,79.94,28097.0,74.4624,74.5089,74.3972,74.4437,28097.0
2016-11-08 11:00:00,79.94,80.03,79.92,79.94,23417.0,74.4437,74.5275,74.4251,74.4437,23417.0
2016-11-08 11:05:00,79.93,80.08,79.93,80.04,27394.0,74.4344,74.5741,74.4344,74.5369,27394.0
2016-11-08 11:10:00,80.04,80.42,80.01,80.42,44547.0,74.5369,74.8907,74.5089,74.8907,44547.0
2016-11-08 11:15:00,80.44,80.54,80.38,80.42,44498.0,74.9094,75.0025,74.8535,74.8907,44498.0
2016-11-08 11:20:00,80.41,80.6,80.41,80.46,31149.0,74.8814,75.0584,74.8814,74.928,31149.0
2016-11-08 11:25:00,80.48,80.65,80.45,80.45,45234.0,74.9466,75.1049,74.9187,74.9187,45234.0
2016-11-08 11:30:00,80.46,80.74,80.45,80.67,36497.0,74.928,75.1887,74.9187,75.1235,36497.0
2016-11-08 11:35:00,80.67,80.68,80.52,80.61,28376.0,75.1235,75.1328,74.9839,75.0677,28376.0
2016-11-08 11:40:00,80.62,80.76,80.55,80.63,34164.0,75.077,75.2073,75.0118,75.0863,34164.0
2016-11-08 11:45:00,80.66,80.76,80.6,80.66,39630.0,75.1142,75.2073,75.0584,75.1142,39630.0
2016-11-08 11:50:00,80.67,80.82,80.65,80.73,47910.0,75.1235,75.2632,75.1049,75.1794,47910.0
2016-11-08 11:55:00,80.74,80.92,80.69,80.9,19784.0,75.1887,75.3563,75.1422,75.3377,19784.0
2016-11-08 12:00:00,80.9,80.92,80.7,80.84,36687.0,75.3377,75.3563,75.1515,75.2818,36687.0
2016-11-08 12:05:00,80.83,80.92,80.82,80.91,44421.0,75.2725,75.3563,75.2632,75.347,44421.0
2016-11-08 12:10:00,80.89,80.94,80.83,80.84,18648.0,75.3284,75.375,75.2725,75.2818,18648.0
2016-11-08 12:15:00,80.86,81.04,80.8,81.04,22403.0,75.3005,75.4681,75.2446,75.4681,22403.0
2016-11-08 12:20:00,81.02,81.17,80.97,81.15,24918.0,75.4495,75.5892,75.4029,75.5705,24918.0
2016-11-08 12:25:00,81.15,81.16,81.07,81.12,52039.0,75.5705,75.5798,75.496,75.5426,52039.0
2016-11-08 12:30:00,81.14,81.14,80.98,81.06,41029.0,75.5612,75.5612,75.4122,75.4867,41029.0
2016-11-08 12:35:00,81.03,81.27,81.03,81.2,59365.0,75.4588,75.6823,75.4588,75.6171,59365.0
2016-11-08 12:40:00,81.2,81.23,81.04,81.05,30237.0,75.6171,75.645,75.4681,75.4774,30237.0
2016-11-08 12:45:00,81.06,81.11,80.93,81.11,26023.0,75.4867,75.5333,75.3657,75.5333,26023.0
2016-11-08 12:50:00,81.12,81.13,80.98,81.07,21741.0,75.5426,75.5519,75.4122,75.496,21741.0
2016-11-08 12:55:00,81.07,81.11,81.04,81.09,12792.0,75.496,75.5333,75.4681,75.5147,12792.0
2016-11-08 13:00:00,81.09,81.11,80.93,80.93,25420.0,75.5147,75.5333,75.3657,75.3657,25420.0
2016-11-08 13:05:00,80.93,80.96,80.79,80.88,55419.0,75.3657,75.3936,75.2353,75.3191,55419.0
2016-11-08 13:10:00,80.85,80.95,80.85,80.95,24828.0,75.2912,75.3843,75.2912,75.3843,24828.0
2016-11-08 13:15:00,80.94,80.99,80.74,80.78,64112.0,75.375,75.4215,75.1887,75.226,64112.0
2016-11-08 13:20:00,80.76,80.76,80.66,80.66,12595.0,75.2073,75.2073,75.1142,75.1142,12595.0
2016-11-08 13:25:00,80.68,80.83,80.68,80.83,11145.0,75.1328,75.2725,75.1328,75.2725,11145.0
2016-11-08 13:30:00,80.82,80.89,80.72,80.89,14432.0,75.2632,75.3284,75.1701,75.3284,14432.0
2016-11-08 13:35:00,80.88,81.0,80.88,80.99,96518.0,75.3191,75.4308,75.3191,75.4215,96518.0
2016-11-08 13:40:00,81.0,81.03,80.92,80.94,24479.0,75.4308,75.4588,75.3563,75.375,24479.0
2016-11-08 13:45:00,80.95,80.95,80.88,80.93,24139.0,75.3843,75.3843,75.3191,75.3657,24139.0
2016-11-08 13:50:00,80.92,80.93,80.68,80.68,29965.0,75.3563,75.3657,75.1328,75.1328,29965.0
2016-11-08 13:55:00,80.68,80.81,80.68,80.81,15723.0,75.1328,75.2539,75.1328,75.2539,15723.0
2016-11-08 14:00:00,80.82,80.85,80.62,80.65,36387.0,75.2632,75.2912,75.077,75.1049,36387.0
2016-11-08 14:05:00,80.66,80.66,80.54,80.55,36131.0,75.1142,75.1142,75.0025,75.0118,36131.0
2016-11-08 14:10:00,80.55,80.57,80.49,80.51,16331.0,75.0118,75.0304,74.9559,74.9745,16331.0
2016-11-08 14:15:00,80.51,80.51,80.29,80.37,35822.0,74.9745,74.9745,74.7697,74.8442,35822.0
2016-11-08 14:20:00,80.38,80.46,80.37,80.4,21146.0,74.8535,74.928,74.8442,74.8721,21146.0
2016-11-08 14:25:00,80.4,80.44,80.36,80.39,23909.0,74.8721,74.9094,74.8349,74.8628,23909.0
2016-11-08 14:30:00,80.4,80.43,80.39,80.42,14377.0,74.8721,74.9,74.8628,74.8907,14377.0
2016-11-08 14:35:00,80.42,80.43,80.37,80.39,18572.0,74.8907,74.9,74.8442,74.8628,18572.0
2016-11-08 14:40:00,80.39,80.4,80.28,80.34,14273.0,74.8628,74.8721,74.7604,74.8162,14273.0
2016-11-08 14:45:00,80.34,80.39,80.3,80.39,14835.0,74.8162,74.8628,74.779,74.8628,14835.0
2016-11-08 14:50:00,80.38,80.41,80.35,80.37,28150.0,74.8535,74.8814,74.8255,74.8442,28150.0
2016-11-08 14:55:00,80.38,80.4,80.35,80.38,15843.0,74.8535,74.8721,74.8255,74.8535,15843.0
2016-11-08 15:00:00,80.38,80.43,80.35,80.43,18329.0,74.8535,74.9,74.8255,74.9,18329.0
2016-11-08 15:05:00,80.42,80.69,80.42,80.69,51634.0,74.8907,75.1422,74.8907,75.1422,51634.0
2016-11-08 15:10:00,80.68,80.73,80.68,80.71,21106.0,75.1328,75.1794,75.1328,75.1608,21106.0
2016-11-08 15:15:00,80.71,80.75,80.62,80.74,20161.0,75.1608,75.198,75.077,75.1887,20161.0
2016-11-08 15:20:00,80.74,80.81,80.72,80.81,29387.0,75.1887,75.2539,75.1701,75.2539,29387.0
2016-11-08 15:25:00,80.82,80.89,80.8,80.85,41729.0,75.2632,75.3284,75.2446,75.2912,41729.0
2016-11-08 15:30:00,80.86,81.0,80.85,80.91,61607.0,75.3005,75.4308,75.2912,75.347,61607.0
2016-11-08 15:35:00,80.91,80.98,80.88,80.9,54327.0,75.347,75.4122,75.3191,75.3377,54327.0
2016-11-08 15:40:00,80.91,80.94,80.87,80.92,64892.0,75.347,75.375,75.3098,75.3563,64892.0
2016-11-08 15:45:00,80.93,81.0,80.92,80.97,92802.0,75.3657,75.4308,75.3563,75.4029,92802.0
2016-11-08 15:50:00,80.96,81.0,80.79,80.84,131733.0,75.3936,75.4308,75.2353,75.2818,131733.0
2016-11-08 15:55:00,80.83,80.9,80.78,80.88,196398.0,75.2725,75.3377,75.226,75.3191,196398.0
2016-11-09 09:30:00,68.69,71.0,68.1,68.43,1287687.0,63.9672,66.1184,63.4178,63.7251,1287687.0
2016-11-09 09:35:00,68.41,69.79,68.37,69.75,888004.0,63.7065,64.9916,63.6692,64.9543,888004.0
2016-11-09 09:40:00,69.75,69.76,68.9,69.17,535365.0,64.9543,64.9637,64.1628,64.4142,535365.0
2016-11-09 09:45:00,69.17,69.33,68.1,68.68,647804.0,64.4142,64.5632,63.4178,63.9579,647804.0
2016-11-09 09:50:00,68.68,69.87,68.65,69.63,893313.0,63.9579,65.0661,63.93,64.8426,893313.0
2016-11-09 09:55:00,69.64,69.68,69.25,69.31,621780.0,64.8519,64.8892,64.4887,64.5446,621780.0
2016-11-09 10:00:00,69.31,69.32,68.6,68.71,771284.0,64.5446,64.5539,63.8834,63.9858,771284.0
2016-11-09 10:05:00,68.7,68.71,68.41,68.49,506168.0,63.9765,63.9858,63.7065,63.781,506168.0
2016-11-09 10:10:00,68.48,68.48,67.82,68.15,410884.0,63.7717,63.7717,63.157,63.4643,410884.0
2016-11-09 10:15:00,68.15,68.19,67.0,67.23,353707.0,63.4643,63.5016,62.3934,62.6076,353707.0
2016-11-09 10:20:00,67.24,68.14,67.24,67.71,455998.0,62.6169,63.455,62.6169,63.0546,455998.0
2016-11-09 10:25:00,67.71,67.76,67.45,67.54,187026.0,63.0546,63.1012,62.8125,62.8963,187026.0
2016-11-09 10:30:00,67.52,67.79,67.28,67.67,183285.0,62.8777,63.1291,62.6542,63.0174,183285.0
2016-11-09 10:35:00,67.66,67.77,67.5,67.51,137719.0,63.008,63.1105,62.859,62.8684,137719.0
2016-11-09 10:40:00,67.49,68.16,67.46,67.91,172927.0,62.8497,63.4737,62.8218,63.2409,172927.0
2016-11-09 10:45:00,67.9,68.04,67.76,67.99,228830.0,63.2315,63.3619,63.1012,63.3154,228830.0
2016-11-09 10:50:00,67.98,68.5,67.95,68.39,290098.0,63.306,63.7903,63.2781,63.6878,290098.0
2016-11-09 10:55:00,68.39,68.67,68.21,68.6,170478.0,63.6878,63.9486,63.5202,63.8834,170478.0
2016-11-09 11:00:00,68.6,69.09,68.5,69.03,255851.0,63.8834,64.3397,63.7903,64.2838,255851.0
2016-11-09 11:05:00,69.03,69.28,68.97,69.28,247500.0,64.2838,64.5167,64.228,64.5167,247500.0
2016-11-09 11:10:00,69.28,69.7,69.1,69.67,206442.0,64.5167,64.9078,64.349,64.8798,206442.0
2016-11-09 11:15:00,69.66,69.67,69.26,69.51,291506.0,64.8705,64.8798,64.498,64.7308,291506.0
2016-11-09 11:20:00,69.51,69.67,69.46,69.66,131337.0,64.7308,64.8798,64.6843,64.8705,131337.0
2016-11-09 11:25:00,69.66,69.79,69.3,69.46,218105.0,64.8705,64.9916,64.5353,64.6843,218105.0
2016-11-09 11:30:00,69.45,69.62,69.38,69.41,257490.0,64.675,64.8333,64.6098,64.6377,257490.0
2016-11-09 11:35:00,69.41,69.47,69.39,69.47,115980.0,64.6377,64.6936,64.6191,64.6936,115980.0
2016-11-09 11:40:00,69.47,69.59,69.46,69.57,97492.0,64.6936,64.8053,64.6843,64.7867,97492.0
2016-11-09 11:45:00,69.58,69.78,69.5,69.72,127557.0,64.796,64.9823,64.7215,64.9264,127557.0
2016-11-09 11:50:00,69.72,69.97,69.67,69.67,136654.0,64.9264,65.1592,64.8798,64.8798,136654.0
2016-11-09 11:55:00,69.68,69.69,69.26,69.29,131080.0,64.8892,64.8985,64.498,64.526,131080.0
2016-11-09 12:00:00,69.31,69.42,69.06,69.1,154896.0,64.5446,64.647,64.3118,64.349,154896.0
2016-11-09 12:05:00,69.1,69.1,68.87,68.89,127051.0,64.349,64.349,64.1348,64.1535,127051.0
2016-11-09 12:10:00,68.89,69.14,68.79,69.09,115842.0,64.1535,64.3863,64.0603,64.3397,115842.0
2016-11-09 12:15:00,69.08,69.22,69.01,69.08,67727.0,64.3304,64.4608,64.2652,64.3304,67727.0
2016-11-09 12:20:00,69.08,69.14,69.02,69.04,69434.0,64.3304,64.3863,64.2745,64.2932,69434.0
2016-11-09 12:25:00,69.04,69.2,68.94,69.12,101433.0,64.2932,64.4422,64.2,64.3677,101433.0
2016-11-09 12:30:00,69.13,69.25,69.06,69.17,78082.0,64.377,64.4887,64.3118,64.4142,78082.0
2016-11-09 12:35:00,69.16,69.23,69.12,69.21,75121.0,64.4049,64.4701,64.3677,64.4515,75121.0
2016-11-09 12:40:00,69.2,69.35,69.12,69.22,88117.0,64.4422,64.5818,64.3677,64.4608,88117.0
2016-11-09 12:45:00,69.22,69.26,68.94,69.03,91358.0,64.4608,64.498,64.2,64.2838,91358.0
2016-11-09 12:50:00,69.03,69.09,68.94,69.0,81955.0,64.2838,64.3397,64.2,64.2559,81955.0
2016-11-09 12:55:00,69.0,69.26,68.99,69.23,70904.0,64.2559,64.498,64.2466,64.4701,70904.0
2016-11-09 13:00:00,69.23,69.24,69.12,69.15,101226.0,64.4701,64.4794,64.3677,64.3956,101226.0
2016-11-09 13:05:00,69.15,69.25,69.14,69.21,116071.0,64.3956,64.4887,64.3863,64.4515,116071.0
2016-11-09 13:10:00,69.2,69.25,69.19,69.24,89869.0,64.4422,64.4887,64.4328,64.4794,89869.0
2016-11-09 13:15:00,69.25,69.56,69.24,69.53,188872.0,64.4887,64.7774,64.4794,64.7495,188872.0
2016-11-09 13:20:00,69.54,69.55,69.38,69.39,106012.0,64.7588,64.7681,64.6098,64.6191,106012.0
2016-11-09 13:25:00,69.4,69.53,69.39,69.51,137249.0,64.6284,64.7495,64.6191,64.7308,137249.0
2016-11-09 13:30:00,69.52,69.67,69.48,69.66,91079.0,64.7402,64.8798,64.7029,64.8705,91079.0
2016-11-09 13:35:00,69.66,69.81,69.64,69.77,96724.0,64.8705,65.0102,64.8519,64.973,96724.0
2016-11-09 13:40:00,69.77,70.0,69.75,69.9,125198.0,64.973,65.1872,64.9543,65.094,125198.0
2016-11-09 13:45:00,69.89,69.89,69.76,69.86,72131.0,65.0847,65.0847,64.9637,65.0568,72131.0
2016-11-09 13:50:00,69.87,70.16,69.75,70.06,119091.0,65.0661,65.3362,64.9543,65.243,119091.0
2016-11-09 13:55:00,70.07,70.43,70.07,70.43,171112.0,65.2523,65.5876,65.2523,65.5876,171112.0
2016-11-09 14:00:00,70.43,71.05,70.34,71.05,214816.0,65.5876,66.165,65.5038,66.165,214816.0
2016-11-09 14:05:00,71.03,71.08,70.71,70.81,275503.0,66.1463,66.1929,65.8483,65.9415,275503.0
2016-11-09 14:10:00,70.81,70.89,70.48,70.56,257420.0,65.9415,66.016,65.6342,65.7086,257420.0
2016-11-09 14:15:00,70.56,70.61,70.41,70.45,163193.0,65.7086,65.7552,65.569,65.6062,163193.0
2016-11-09 14:20:00,70.45,70.98,70.41,70.95,116893.0,65.6062,66.0998,65.569,66.0718,116893.0
2016-11-09 14:25:00,70.97,71.19,70.93,71.17,183234.0,66.0905,66.2953,66.0532,66.2767,183234.0
2016-11-09 14:30:00,71.16,71.17,71.03,71.11,202267.0,66.2674,66.2767,66.1463,66.2208,202267.0
2016-11-09 14:35:00,71.11,71.12,70.87,71.07,154842.0,66.2208,66.2301,65.9973,66.1836,154842.0
2016-11-09 14:40:00,71.07,71.65,71.07,71.42,109324.0,66.1836,66.7237,66.1836,66.5095,109324.0
2016-11-09 14:45:00,71.43,71.5,71.33,71.44,105025.0,66.5188,66.584,66.4257,66.5281,105025.0
2016-11-09 14:50:00,71.45,71.57,71.15,71.39,138842.0,66.5375,66.6492,66.2581,66.4816,138842.0
2016-11-09 14:55:00,71.39,71.49,70.87,70.96,153764.0,66.4816,66.5747,65.9973,66.0811,153764.0
2016-11-09 15:00:00,70.96,71.19,70.89,71.07,137252.0,66.0811,66.2953,66.016,66.1836,137252.0
2016-11-09 15:05:00,71.07,71.28,71.07,71.22,179367.0,66.1836,66.3791,66.1836,66.3233,179367.0
2016-11-09 15:10:00,71.22,71.31,71.13,71.29,212372.0,66.3233,66.4071,66.2395,66.3885,212372.0
2016-11-09 15:15:00,71.28,71.63,71.28,71.6,156020.0,66.3791,66.7051,66.3791,66.6771,156020.0
2016-11-09 15:20:00,71.62,71.85,71.54,71.8,237108.0,66.6958,66.91,66.6213,66.8634,237108.0
2016-11-09 15:25:00,71.8,72.01,71.64,71.98,297927.0,66.8634,67.059,66.7144,67.031,297927.0
2016-11-09 15:30:00,71.98,72.13,71.95,72.13,319324.0,67.031,67.1707,67.0031,67.1707,319324.0
2016-11-09 15:35:00,72.12,72.15,72.0,72.06,288631.0,67.1614,67.1893,67.0496,67.1055,288631.0
2016-11-09 15:40:00,72.06,72.12,71.96,72.08,439643.0,67.1055,67.1614,67.0124,67.1241,439643.0
2016-11-09 15:45:00,72.08,72.14,71.93,72.04,371306.0,67.1241,67.18,66.9845,67.0869,371306.0
2016-11-09 15:50:00,72.05,72.22,72.04,72.21,358116.0,67.0962,67.2545,67.0869,67.2452,358116.0
2016-11-09 15:55:00,72.21,72.34,72.14,72.16,564586.0,67.2452,67.3663,67.18,67.1986,564586.0
2016-11-10 09:30:00,72.38,73.04,72.38,72.75,173843.0,67.4035,68.0181,67.4035,67.7481,173843.0
2016-11-10 09:35:00,72.76,72.88,72.61,72.64,267349.0,67.7574,67.8691,67.6177,67.6456,267349.0
2016-11-10 09:40:00,72.64,72.81,72.53,72.8,181594.0,67.6456,67.804,67.5432,67.7946,181594.0
2016-11-10 09:45:00,72.78,73.08,72.77,73.0,199035.0,67.776,68.0554,67.7667,67.9809,199035.0
2016-11-10 09:50:00,73.03,73.94,73.03,73.9,147977.0,68.0088,68.8563,68.0088,68.819,147977.0
2016-11-10 09:55:00,73.9,73.9,73.46,73.58,116227.0,68.819,68.819,68.4093,68.521,116227.0
2016-11-10 10:00:00,73.59,73.61,73.35,73.44,119243.0,68.5303,68.5489,68.3068,68.3906,119243.0
2016-11-10 10:05:00,73.45,73.63,73.45,73.48,77014.0,68.3999,68.5676,68.3999,68.4279,77014.0
2016-11-10 10:10:00,73.48,73.53,72.72,72.77,175881.0,68.4279,68.4744,67.7201,67.7667,175881.0
2016-11-10 10:15:00,72.79,72.82,72.18,72.25,247848.0,67.7853,67.8133,67.2173,67.2825,247848.0
2016-11-10 10:20:00,72.25,72.51,71.92,71.93,163532.0,67.2825,67.5246,66.9751,66.9845,163532.0
2016-11-10 10:25:00,71.97,71.97,70.96,70.97,212977.0,67.0217,67.0217,66.0811,66.0905,212977.0
2016-11-10 10:30:00,70.97,71.0,70.73,70.99,362557.0,66.0905,66.1184,65.867,66.1091,362557.0
2016-11-10 10:35:00,70.99,71.11,70.89,71.06,203720.0,66.1091,66.2208,66.016,66.1743,203720.0
2016-11-10 10:40:00,71.06,71.38,71.03,71.21,159791.0,66.1743,66.4723,66.1463,66.314,159791.0
2016-11-10 10:45:00,71.21,71.45,71.16,71.34,215900.0,66.314,66.5375,66.2674,66.435,215900.0
2016-11-10 10:50:00,71.34,71.5,71.09,71.09,159200.0,66.435,66.584,66.2022,66.2022,159200.0
2016-11-10 10:55:00,71.09,71.2,70.39,70.79,289631.0,66.2022,66.3046,65.5503,65.9228,289631.0
2016-11-10 11:00:00,70.77,70.99,70.56,70.96,111996.0,65.9042,66.1091,65.7086,66.0811,111996.0
2016-11-10 11:05:00,70.96,71.28,70.95,71.24,139529.0,66.0811,66.3791,66.0718,66.3419,139529.0
2016-11-10 11:10:00,71.23,71.37,71.05,71.37,133969.0,66.3326,66.463,66.165,66.463,133969.0
2016-11-10 11:15:00,71.37,71.47,71.27,71.31,144106.0,66.463,66.5561,66.3698,66.4071,144106.0
2016-11-10 11:20:00,71.33,71.5,71.32,71.38,113964.0,66.4257,66.584,66.4164,66.4723,113964.0
2016-11-10 11:25:00,71.37,71.48,71.33,71.48,124774.0,66.463,66.5654,66.4257,66.5654,124774.0
2016-11-10 11:30:00,71.49,71.9,71.43,71.46,97758.0,66.5747,66.9565,66.5188,66.5468,97758.0
2016-11-10 11:35:00,71.46,71.51,71.4,71.47,66094.0,66.5468,66.5933,66.4909,66.5561,66094.0
2016-11-10 11:40:00,71.47,71.68,71.44,71.6,64018.0,66.5561,66.7516,66.5281,66.6771,64018.0
2016-11-10 11:45:00,71.6,71.72,71.48,71.5,44673.0,66.6771,66.7889,66.5654,66.584,44673.0
2016-11-10 11:50:00,71.5,71.56,71.38,71.43,96198.0,66.584,66.6399,66.4723,66.5188,96198.0
2016-11-10 11:55:00,71.45,71.52,71.37,71.5,127211.0,66.5375,66.6026,66.463,66.584,127211.0
2016-11-10 12:00:00,71.51,71.7,71.45,71.67,43057.0,66.5933,66.7703,66.5375,66.7423,43057.0
2016-11-10 12:05:00,71.68,71.7,71.52,71.52,38806.0,66.7516,66.7703,66.6026,66.6026,38806.0
2016-11-10 12:10:00,71.51,71.73,71.47,71.63,61310.0,66.5933,66.7982,66.5561,66.7051,61310.0
2016-11-10 12:15:00,71.64,71.73,71.57,71.62,32924.0,66.7144,66.7982,66.6492,66.6958,32924.0
2016-11-10 12:20:00,71.63,71.76,71.59,71.6,63626.0,66.7051,66.8261,66.6678,66.6771,63626.0
2016-11-10 12:25:00,71.61,71.69,71.6,71.64,48503.0,66.6865,66.761,66.6771,66.7144,48503.0
2016-11-10 12:30:00,71.65,71.68,71.56,71.56,45635.0,66.7237,66.7516,66.6399,66.6399,45635.0
2016-11-10 12:35:00,71.56,71.65,71.54,71.62,54286.0,66.6399,66.7237,66.6213,66.6958,54286.0
2016-11-10 12:40:00,71.62,71.73,71.59,71.63,77086.0,66.6958,66.7982,66.6678,66.7051,77086.0
2016-11-10 12:45:00,71.63,71.65,71.55,71.63,106096.0,66.7051,66.7237,66.6306,66.7051,106096.0
2016-11-10 12:50:00,71.64,71.82,71.63,71.77,43135.0,66.7144,66.882,66.7051,66.8355,43135.0
2016-11-10 12:55:00,71.78,71.8,71.69,71.72,34709.0,66.8448,66.8634,66.761,66.7889,34709.0
2016-11-10 13:00:00,71.72,71.78,71.64,71.76,38492.0,66.7889,66.8448,66.7144,66.8261,38492.0
2016-11-10 13:05:00,71.76,71.95,71.74,71.93,40433.0,66.8261,67.0031,66.8075,66.9845,40433.0
2016-11-10 13:10:00,71.97,71.97,71.75,71.77,32792.0,67.0217,67.0217,66.8168,66.8355,32792.0
2016-11-10 13:15:00,71.77,71.79,71.66,71.7,37510.0,66.8355,66.8541,66.733,66.7703,37510.0
2016-11-10 13:20:00,71.69,71.74,71.64,71.65,24412.0,66.761,66.8075,66.7144,66.7237,24412.0
2016-11-10 13:25:00,71.65,71.73,71.59,71.62,56678.0,66.7237,66.7982,66.6678,66.6958,56678.0
2016-11-10 13:30:00,71.63,71.66,71.58,71.59,98859.0,66.7051,66.733,66.6585,66.6678,98859.0
2016-11-10 13:35:00,71.59,71.62,71.54,71.54,102350.0,66.6678,66.6958,66.6213,66.6213,102350.0
2016-11-10 13:40:00,71.52,71.55,71.5,71.55,68041.0,66.6026,66.6306,66.584,66.6306,68041.0
2016-11-10 13:45:00,71.56,71.56,71.52,71.55,55514.0,66.6399,66.6399,66.6026,66.6306,55514.0
2016-11-10 13:50:00,71.56,71.58,71.53,71.58,76199.0,66.6399,66.6585,66.612,66.6585,76199.0
2016-11-10 13:55:00,71.58,71.58,71.52,71.55,150454.0,66.6585,66.6585,66.6026,66.6306,150454.0
2016-11-10 14:00:00,71.55,71.57,71.52,71.55,128279.0,66.6306,66.6492,66.6026,66.6306,128279.0
2016-11-10 14:05:00,71.54,71.55,71.53,71.55,38332.0,66.6213,66.6306,66.612,66.6306,38332.0
2016-11-10 14:10:00,71.56,71.62,71.23,71.27,198745.0,66.6399,66.6958,66.3326,66.3698,198745.0
2016-11-10 14:15:00,71.27,71.57,71.24,71.51,60050.0,66.3698,66.6492,66.3419,66.5933,60050.0
2016-11-10 14:20:00,71.52,71.52,71.4,71.42,27865.0,66.6026,66.6026,66.4909,66.5095,27865.0
2016-11-10 14:25:00,71.41,71.51,71.39,71.51,105791.0,66.5002,66.5933,66.4816,66.5933,105791.0
2016-11-10 14:30:00,71.51,71.6,71.51,71.6,39429.0,66.5933,66.6771,66.5933,66.6771,39429.0
2016-11-10 14:35:00,71.6,71.67,71.59,71.67,73380.0,66.6771,66.7423,66.6678,66.7423,73380.0
2016-11-10 14:40:00,71.67,71.82,71.66,71.81,49983.0,66.7423,66.882,66.733,66.8727,49983.0
2016-11-10 14:45:00,71.83,72.01,71.81,71.92,60021.0,66.8913,67.059,66.8727,66.9751,60021.0
2016-11-10 14:50:00,71.92,71.95,71.88,71.9,50026.0,66.9751,67.0031,66.9379,66.9565,50026.0
2016-11-10 14:55:00,71.91,72.06,71.8,72.06,82363.0,66.9658,67.1055,66.8634,67.1055,82363.0
2016-11-10 15:00:00,72.07,72.08,71.88,71.96,72697.0,67.1148,67.1241,66.9379,67.0124,72697.0
2016-11-10 15:05:00,71.96,72.03,71.89,72.03,74045.0,67.0124,67.0776,66.9472,67.0776,74045.0
2016-11-10 15:10:00,72.02,72.03,71.92,71.98,68154.0,67.0683,67.0776,66.9751,67.031,68154.0
2016-11-10 15:15:00,71.98,71.99,71.95,71.97,94527.0,67.031,67.0403,67.0031,67.0217,94527.0
2016-11-10 15:20:00,71.97,72.04,71.97,71.97,48719.0,67.0217,67.0869,67.0217,67.0217,48719.0
2016-11-10 15:25:00,71.98,72.03,71.91,72.01,138311.0,67.031,67.0776,66.9658,67.059,138311.0
2016-11-10 15:30:00,72.01,72.01,71.95,71.96,48583.0,67.059,67.059,67.0031,67.0124,48583.0
2016-11-10 15:35:00,71.95,71.99,71.95,71.97,217859.0,67.0031,67.0403,67.0031,67.0217,217859.0
2016-11-10 15:40:00,71.96,72.04,71.95,72.04,97807.0,67.0124,67.0869,67.0031,67.0869,97807.0
2016-11-10 15:45:00,72.04,72.14,72.04,72.13,207938.0,67.0869,67.18,67.0869,67.1707,207938.0
2016-11-10 15:50:00,72.13,72.17,72.06,72.08,152386.0,67.1707,67.208,67.1055,67.1241,152386.0
2016-11-10 15:55:00,72.09,72.09,72.03,72.05,189000.0,67.1335,67.1335,67.0776,67.0962,189000.0
2016-11-11 09:30:00,71.28,71.28,70.52,71.23,212100.0,66.3791,66.3791,65.6714,66.3326,212100.0
2016-11-11 09:35:00,71.23,71.53,70.88,71.06,81054.0,66.3326,66.612,66.0066,66.1743,81054.0
2016-11-11 09:40:00,71.0,71.4,70.92,71.08,73190.0,66.1184,66.4909,66.0439,66.1929,73190.0
2016-11-11 09:45:00,71.09,71.43,70.93,71.36,83203.0,66.2022,66.5188,66.0532,66.4536,83203.0
2016-11-11 09:50:00,71.4,71.44,70.98,70.98,60813.0,66.4909,66.5281,66.0998,66.0998,60813.0
2016-11-11 09:55:00,70.96,71.15,70.9,71.15,73594.0,66.0811,66.2581,66.0253,66.2581,73594.0
2016-11-11 10:00:00,71.16,71.21,70.97,71.05,58280.0,66.2674,66.314,66.0905,66.165,58280.0
2016-11-11 10:05:00,71.06,71.29,71.05,71.14,40168.0,66.1743,66.3885,66.165,66.2488,40168.0
2016-11-11 10:10:00,71.12,71.14,70.94,70.99,58348.0,66.2301,66.2488,66.0625,66.1091,58348.0
2016-11-11 10:15:00,71.01,71.05,70.8,70.88,111307.0,66.1277,66.165,65.9321,66.0066,111307.0
2016-11-11 10:20:00,70.88,71.01,70.87,70.96,49887.0,66.0066,66.1277,65.9973,66.0811,49887.0
2016-11-11 10:25:00,70.96,70.96,70.68,70.83,95312.0,66.0811,66.0811,65.8204,65.9601,95312.0
2016-11-11 10:30:00,70.81,70.88,70.58,70.58,140784.0,65.9415,66.0066,65.7273,65.7273,140784.0
2016-11-11 10:35:00,70.55,70.59,70.41,70.49,129517.0,65.6993,65.7366,65.569,65.6435,129517.0
2016-11-11 10:40:00,70.5,70.61,70.36,70.45,158576.0,65.6528,65.7552,65.5224,65.6062,158576.0
2016-11-11 10:45:00,70.45,70.5,70.37,70.37,60607.0,65.6062,65.6528,65.5317,65.5317,60607.0
2016-11-11 10:50:00,70.38,70.4,70.21,70.21,48694.0,65.541,65.5597,65.3827,65.3827,48694.0
2016-11-11 10:55:00,70.19,70.19,69.97,69.98,161443.0,65.3641,65.3641,65.1592,65.1685,161443.0
2016-11-11 11:00:00,69.93,70.07,69.87,69.9,94338.0,65.122,65.2523,65.0661,65.094,94338.0
2016-11-11 11:05:00,69.92,70.04,69.86,69.93,158168.0,65.1127,65.2244,65.0568,65.122,158168.0
2016-11-11 11:10:00,69.93,69.93,69.58,69.65,72269.0,65.122,65.122,64.796,64.8612,72269.0
2016-11-11 11:15:00,69.65,69.68,69.24,69.34,158002.0,64.8612,64.8892,64.4794,64.5725,158002.0
2016-11-11 11:20:00,69.35,69.79,69.27,69.79,91180.0,64.5818,64.9916,64.5073,64.9916,91180.0
2016-11-11 11:25:00,69.77,69.81,69.48,69.5,63677.0,64.973,65.0102,64.7029,64.7215,63677.0
2016-11-11 11:30:00,69.5,69.67,69.48,69.62,46323.0,64.7215,64.8798,64.7029,64.8333,46323.0
2016-11-11 11:35:00,69.63,69.93,69.63,69.82,45492.0,64.8426,65.122,64.8426,65.0195,45492.0
2016-11-11 11:40:00,69.82,69.83,69.51,69.52,47511.0,65.0195,65.0288,64.7308,64.7402,47511.0
2016-11-11 11:45:00,69.5,69.54,69.33,69.38,42130.0,64.7215,64.7588,64.5632,64.6098,42130.0
2016-11-11 11:50:00,69.39,69.52,69.17,69.2,88673.0,64.6191,64.7402,64.4142,64.4422,88673.0
2016-11-11 11:55:00,69.21,69.35,69.2,69.31,125353.0,64.4515,64.5818,64.4422,64.5446,125353.0
2016-11-11 12:00:00,69.31,69.5,69.31,69.45,69323.0,64.5446,64.7215,64.5446,64.675,69323.0
2016-11-11 12:05:00,69.46,69.53,69.38,69.49,54608.0,64.6843,64.7495,64.6098,64.7122,54608.0
2016-11-11 12:10:00,69.5,69.54,69.38,69.4,49254.0,64.7215,64.7588,64.6098,64.6284,49254.0
2016-11-11 12:15:00,69.4,69.52,69.39,69.41,53096.0,64.6284,64.7402,64.6191,64.6377,53096.0
2016-11-11 12:20:00,69.42,69.54,69.39,69.53,58956.0,64.647,64.7588,64.6191,64.7495,58956.0
2016-11-11 12:25:00,69.51,69.53,69.41,69.5,48514.0,64.7308,64.7495,64.6377,64.7215,48514.0
2016-11-11 12:30:00,69.5,69.58,69.49,69.53,55918.0,64.7215,64.796,64.7122,64.7495,55918.0
2016-11-11 12:35:00,69.52,69.63,69.52,69.62,43456.0,64.7402,64.8426,64.7402,64.8333,43456.0
2016-11-11 12:40:00,69.63,69.77,69.57,69.58,72000.0,64.8426,64.973,64.7867,64.796,72000.0
2016-11-11 12:45:00,69.57,69.75,69.48,69.53,38655.0,64.7867,64.9543,64.7029,64.7495,38655.0
2016-11-11 12:50:00,69.51,69.52,69.17,69.2,47685.0,64.7308,64.7402,64.4142,64.4422,47685.0
2016-11-11 12:55:00,69.22,69.22,68.82,68.9,69730.0,64.4608,64.4608,64.0883,64.1628,69730.0
2016-11-11 13:00:00,68.9,69.15,68.89,69.03,74458.0,64.1628,64.3956,64.1535,64.2838,74458.0
2016-11-11 13:05:00,69.01,69.12,68.9,69.11,70108.0,64.2652,64.3677,64.1628,64.3583,70108.0
2016-11-11 13:10:00,69.11,69.22,69.0,69.11,83190.0,64.3583,64.4608,64.2559,64.3583,83190.0
2016-11-11 13:15:00,69.11,69.17,68.67,68.67,56495.0,64.3583,64.4142,63.9486,63.9486,56495.0
2016-11-11 13:20:00,68.67,68.95,68.66,68.84,73802.0,63.9486,64.2093,63.9393,64.1069,73802.0
2016-11-11 13:25:00,68.85,69.17,68.82,69.12,60902.0,64.1162,64.4142,64.0883,64.3677,60902.0
2016-11-11 13:30:00,69.11,69.36,69.11,69.33,93046.0,64.3583,64.5912,64.3583,64.5632,93046.0
2016-11-11 13:35:00,69.33,69.34,69.17,69.29,57199.0,64.5632,64.5725,64.4142,64.526,57199.0
2016-11-11 13:40:00,69.3,69.47,69.29,69.33,41866.0,64.5353,64.6936,64.526,64.5632,41866.0
2016-11-11 13:45:00,69.31,69.49,69.24,69.27,96927.0,64.5446,64.7122,64.4794,64.5073,96927.0
2016-11-11 13:50:00,69.25,69.3,68.97,68.98,55667.0,64.4887,64.5353,64.228,64.2373,55667.0
2016-11-11 13:55:00,68.98,68.98,68.63,68.64,59803.0,64.2373,64.2373,63.9113,63.9207,59803.0
2016-11-11 14:00:00,68.63,68.79,68.61,68.79,99442.0,63.9113,64.0603,63.8927,64.0603,99442.0
2016-11-11 14:05:00,68.79,68.88,68.68,68.68,60861.0,64.0603,64.1442,63.9579,63.9579,60861.0
2016-11-11 14:10:00,68.69,68.71,68.53,68.55,57988.0,63.9672,63.9858,63.8182,63.8368,57988.0
2016-11-11 14:15:00,68.55,68.62,68.51,68.51,50789.0,63.8368,63.902,63.7996,63.7996,50789.0
2016-11-11 14:20:00,68.52,68.66,68.46,68.63,73685.0,63.8089,63.9393,63.753,63.9113,73685.0
2016-11-11 14:25:00,68.6,68.6,68.41,68.41,40228.0,63.8834,63.8834,63.7065,63.7065,40228.0
2016-11-11 14:30:00,68.43,68.66,68.43,68.59,54648.0,63.7251,63.9393,63.7251,63.8741,54648.0
2016-11-11 14:35:00,68.59,68.64,68.46,68.47,68920.0,63.8741,63.9207,63.753,63.7623,68920.0
2016-11-11 14:40:00,68.46,68.48,68.23,68.26,66726.0,63.753,63.7717,63.5388,63.5668,66726.0
2016-11-11 14:45:00,68.27,68.31,68.16,68.18,129109.0,63.5761,63.6133,63.4737,63.4923,129109.0
2016-11-11 14:50:00,68.17,68.37,68.13,68.14,81725.0,63.483,63.6692,63.4457,63.455,81725.0
2016-11-11 14:55:00,68.15,68.23,68.02,68.03,74622.0,63.4643,63.5388,63.3433,63.3526,74622.0
2016-11-11 15:00:00,68.02,68.45,68.02,68.36,125448.0,63.3433,63.7437,63.3433,63.6599,125448.0
2016-11-11 15:05:00,68.37,68.38,68.26,68.29,78008.0,63.6692,63.6785,63.5668,63.5947,78008.0
2016-11-11 15:10:00,68.29,69.65,68.28,69.24,503011.0,63.5947,64.8612,63.5854,64.4794,503011.0
2016-11-11 15:15:00,69.16,69.39,68.78,68.94,186153.0,64.4049,64.6191,64.051,64.2,186153.0
2016-11-11 15:20:00,68.93,69.07,68.59,68.77,176102.0,64.1907,64.3211,63.8741,64.0417,176102.0
2016-11-11 15:25:00,68.77,68.93,68.37,68.37,108969.0,64.0417,64.1907,63.6692,63.6692,108969.0
2016-11-11 15:30:00,68.38,68.61,68.38,68.61,103379.0,63.6785,63.8927,63.6785,63.8927,103379.0
2016-11-11 15:35:00,68.61,68.84,68.54,68.7,152199.0,63.8927,64.1069,63.8275,63.9765,152199.0
2016-11-11 15:40:00,68.71,69.66,68.7,69.59,294412.0,63.9858,64.8705,63.9765,64.8053,294412.0
2016-11-11 15:45:00,69.59,69.71,69.34,69.51,353439.0,64.8053,64.9171,64.5725,64.7308,353439.0
2016-11-11 15:50:00,69.54,69.61,69.43,69.53,227812.0,64.7588,64.824,64.6563,64.7495,227812.0
2016-11-11 15:55:00,69.53,69.88,69.49,69.56,689837.0,64.7495,65.0754,64.7122,64.7774,689837.0
2016-11-14 09:30:00,69.58,70.15,69.58,69.95,136300.0,64.796,65.3268,64.796,65.1406,136300.0
2016-11-14 09:35:00,69.95,70.1,69.65,70.06,161087.0,65.1406,65.2803,64.8612,65.243,161087.0
2016-11-14 09:40:00,70.05,70.4,69.86,70.31,102816.0,65.2337,65.5597,65.0568,65.4758,102816.0
2016-11-14 09:45:00,70.27,70.48,70.21,70.39,113405.0,65.4386,65.6342,65.3827,65.5503,113405.0
2016-11-14 09:50:00,70.37,70.5,70.25,70.44,95355.0,65.5317,65.6528,65.42,65.5969,95355.0
2016-11-14 09:55:00,70.45,70.88,70.45,70.8,187056.0,65.6062,66.0066,65.6062,65.9321,187056.0
2016-11-14 10:00:00,70.8,71.25,70.57,71.18,94054.0,65.9321,66.3512,65.718,66.286,94054.0
2016-11-14 10:05:00,71.18,71.8,71.15,71.44,198003.0,66.286,66.8634,66.2581,66.5281,198003.0
2016-11-14 10:10:00,71.47,71.69,71.41,71.6,238557.0,66.5561,66.761,66.5002,66.6771,238557.0
2016-11-14 10:15:00,71.58,71.85,71.53,71.71,28954.0,66.6585,66.91,66.612,66.7796,28954.0
2016-11-14 10:20:00,71.72,71.72,71.4,71.72,70906.0,66.7889,66.7889,66.4909,66.7889,70906.0
2016-11-14 10:25:00,71.7,71.73,71.45,71.57,119043.0,66.7703,66.7982,66.5375,66.6492,119043.0
2016-11-14 10:30:00,71.59,71.82,71.58,71.8,320713.0,66.6678,66.882,66.6585,66.8634,320713.0
2016-11-14 10:35:00,71.78,71.78,71.58,71.59,49855.0,66.8448,66.8448,66.6585,66.6678,49855.0
2016-11-14 10:40:00,71.6,71.66,71.53,71.58,48690.0,66.6771,66.733,66.612,66.6585,48690.0
2016-11-14 10:45:00,71.59,71.65,71.52,71.6,33738.0,66.6678,66.7237,66.6026,66.6771,33738.0
2016-11-14 10:50:00,71.6,71.67,71.56,71.6,74594.0,66.6771,66.7423,66.6399,66.6771,74594.0
2016-11-14 10:55:00,71.6,71.66,71.56,71.61,66860.0,66.6771,66.733,66.6399,66.6865,66860.0
2016-11-14 11:00:00,71.59,71.65,71.57,71.59,35905.0,66.6678,66.7237,66.6492,66.6678,35905.0
2016-11-14 11:05:00,71.59,71.75,71.59,71.72,55501.0,66.6678,66.8168,66.6678,66.7889,55501.0
2016-11-14 11:10:00,71.69,71.84,71.65,71.8,68922.0,66.761,66.9006,66.7237,66.8634,68922.0
2016-11-14 11:15:00,71.81,72.02,71.71,72.01,38530.0,66.8727,67.0683,66.7796,67.059,38530.0
2016-11-14 11:20:00,72.0,72.01,71.71,71.76,45051.0,67.0496,67.059,66.7796,66.8261,45051.0
2016-11-14 11:25:00,71.77,71.77,71.57,71.61,26365.0,66.8355,66.8355,66.6492,66.6865,26365.0
2016-11-14 11:30:00,71.61,71.7,71.59,71.65,22173.0,66.6865,66.7703,66.6678,66.7237,22173.0
2016-11-14 11:35:00,71.66,71.73,71.61,71.61,24149.0,66.733,66.7982,66.6865,66.6865,24149.0
2016-11-14 11:40:00,71.6,71.73,71.58,71.73,31799.0,66.6771,66.7982,66.6585,66.7982,31799.0
2016-11-14 11:45:00,71.73,71.74,71.64,71.74,22582.0,66.7982,66.8075,66.7144,66.8075,22582.0
2016-11-14 11:50:00,71.75,71.76,71.64,71.68,21195.0,66.8168,66.8261,66.7144,66.7516,21195.0
2016-11-14 11:55:00,71.68,71.68,71.57,71.65,37930.0,66.7516,66.7516,66.6492,66.7237,37930.0
2016-11-14 12:00:00,71.65,71.65,71.42,71.45,56704.0,66.7237,66.7237,66.5095,66.5375,56704.0
2016-11-14 12:05:00,71.46,71.5,71.29,71.33,12773.0,66.5468,66.584,66.3885,66.4257,12773.0
2016-11-14 12:10:00,71.33,71.39,71.28,71.34,20011.0,66.4257,66.4816,66.3791,66.435,20011.0
2016-11-14 12:15:00,71.34,71.41,71.3,71.41,18137.0,66.435,66.5002,66.3978,66.5002,18137.0
2016-11-14 12:20:00,71.43,71.6,71.41,71.59,36254.0,66.5188,66.6771,66.5002,66.6678,36254.0
2016-11-14 12:25:00,71.59,71.71,71.55,71.69,38072.0,66.6678,66.7796,66.6306,66.761,38072.0
2016-11-14 12:30:00,71.7,71.81,71.65,71.77,27322.0,66.7703,66.8727,66.7237,66.8355,27322.0
2016-11-14 12:35:00,71.76,71.94,71.73,71.92,44431.0,66.8261,66.9938,66.7982,66.9751,44431.0
2016-11-14 12:40:00,71.93,72.4,71.92,72.39,125763.0,66.9845,67.4221,66.9751,67.4128,125763.0
2016-11-14 12:45:00,72.38,72.69,72.37,72.54,121965.0,67.4035,67.6922,67.3942,67.5525,121965.0
2016-11-14 12:50:00,72.53,72.58,72.16,72.21,96915.0,67.5432,67.5898,67.1986,67.2452,96915.0
2016-11-14 12:55:00,72.21,72.43,72.05,72.07,66198.0,67.2452,67.4501,67.0962,67.1148,66198.0
2016-11-14 13:00:00,72.1,72.18,72.02,72.12,87608.0,67.1428,67.2173,67.0683,67.1614,87608.0
2016-11-14 13:05:00,72.11,72.11,71.87,71.9,68214.0,67.1521,67.1521,66.9286,66.9565,68214.0
2016-11-14 13:10:00,71.92,71.99,71.9,71.92,54389.0,66.9751,67.0403,66.9565,66.9751,54389.0
2016-11-14 13:15:00,71.93,72.06,71.91,72.05,38389.0,66.9845,67.1055,66.9658,67.0962,38389.0
2016-11-14 13:20:00,72.06,72.15,72.0,72.15,44477.0,67.1055,67.1893,67.0496,67.1893,44477.0
2016-11-14 13:25:00,72.15,72.24,72.14,72.23,29273.0,67.1893,67.2731,67.18,67.2638,29273.0
2016-11-14 13:30:00,72.24,72.32,72.06,72.07,54364.0,67.2731,67.3476,67.1055,67.1148,54364.0
2016-11-14 13:35:00,72.05,72.18,72.05,72.15,43509.0,67.0962,67.2173,67.0962,67.1893,43509.0
2016-11-14 13:40:00,72.14,72.18,72.1,72.17,35018.0,67.18,67.2173,67.1428,67.208,35018.0
2016-11-14 13:45:00,72.15,72.17,72.03,72.1,72331.0,67.1893,67.208,67.0776,67.1428,72331.0
2016-11-14 13:50:00,72.1,72.1,71.9,71.91,50766.0,67.1428,67.1428,66.9565,66.9658,50766.0
2016-11-14 13:55:00,71.92,71.95,71.86,71.87,29163.0,66.9751,67.0031,66.9193,66.9286,29163.0
2016-11-14 14:00:00,71.87,71.94,71.69,71.7,15562.0,66.9286,66.9938,66.761,66.7703,15562.0
2016-11-14 14:05:00,71.69,71.86,71.68,71.81,22769.0,66.761,66.9193,66.7516,66.8727,22769.0
2016-11-14 14:10:00,71.8,71.83,71.76,71.82,17114.0,66.8634,66.8913,66.8261,66.882,17114.0
2016-11-14 14:15:00,71.81,71.88,71.81,71.87,32334.0,66.8727,66.9379,66.8727,66.9286,32334.0
2016-11-14 14:20:00,71.87,71.92,71.81,71.82,47167.0,66.9286,66.9751,66.8727,66.882,47167.0
2016-11-14 14:25:00,71.82,71.92,71.8,71.91,41479.0,66.882,66.9751,66.8634,66.9658,41479.0
2016-11-14 14:30:00,71.9,71.93,71.84,71.89,32538.0,66.9565,66.9845,66.9006,66.9472,32538.0
2016-11-14 14:35:00,71.9,71.9,71.86,71.87,20667.0,66.9565,66.9565,66.9193,66.9286,20667.0
2016-11-14 14:40:00,71.87,71.87,71.81,71.85,54010.0,66.9286,66.9286,66.8727,66.91,54010.0
2016-11-14 14:45:00,71.84,71.92,71.84,71.92,33368.0,66.9006,66.9751,66.9006,66.9751,33368.0
2016-11-14 14:50:00,71.92,72.06,71.9,72.04,59017.0,66.9751,67.1055,66.9565,67.0869,59017.0
2016-11-14 14:55:00,72.03,72.16,72.01,72.13,61298.0,67.0776,67.1986,67.059,67.1707,61298.0
2016-11-14 15:00:00,72.12,72.12,72.04,72.1,30741.0,67.1614,67.1614,67.0869,67.1428,30741.0
2016-11-14 15:05:00,72.09,72.09,71.96,72.03,43881.0,67.1335,67.1335,67.0124,67.0776,43881.0
2016-11-14 15:10:00,72.03,72.1,72.01,72.05,87185.0,67.0776,67.1428,67.059,67.0962,87185.0
2016-11-14 15:15:00,72.03,72.14,72.03,72.14,107144.0,67.0776,67.18,67.0776,67.18,107144.0
2016-11-14 15:20:00,72.13,72.16,72.11,72.16,44262.0,67.1707,67.1986,67.1521,67.1986,44262.0
2016-11-14 15:25:00,72.16,72.17,72.09,72.16,86166.0,67.1986,67.208,67.1335,67.1986,86166.0
2016-11-14 15:30:00,72.16,72.21,72.16,72.19,51958.0,67.1986,67.2452,67.1986,67.2266,51958.0
2016-11-14 15:35:00,72.2,72.24,72.17,72.22,107908.0,67.2359,67.2731,67.208,67.2545,107908.0
2016-11-14 15:40:00,72.22,72.23,71.92,71.93,109125.0,67.2545,67.2638,66.9751,66.9845,109125.0
2016-11-14 15:45:00,71.93,71.96,71.88,71.93,63143.0,66.9845,67.0124,66.9379,66.9845,63143.0
2016-11-14 15:50:00,71.93,71.97,71.92,71.93,96202.0,66.9845,67.0217,66.9751,66.9845,96202.0
2016-11-14 15:55:00,71.93,72.0,71.92,71.94,138437.0,66.9845,67.0496,66.9751,66.9938,138437.0
2016-11-15 09:30:00,73.16,73.59,72.96,73.07,108085.0,68.1299,68.5303,67.9436,68.0461,108085.0
2016-11-15 09:35:00,73.01,73.04,72.26,72.26,67638.0,67.9902,68.0181,67.2918,67.2918,67638.0
2016-11-15 09:40:00,72.28,72.59,72.1,72.34,41848.0,67.3104,67.5991,67.1428,67.3663,41848.0
2016-11-15 09:45:00,72.36,72.45,72.05,72.33,47132.0,67.3849,67.4687,67.0962,67.357,47132.0
2016-11-15 09:50:00,72.31,72.43,72.12,72.12,35463.0,67.3383,67.4501,67.1614,67.1614,35463.0
2016-11-15 09:55:00,72.14,72.27,72.02,72.2,91164.0,67.18,67.3011,67.0683,67.2359,91164.0
2016-11-15 10:00:00,72.25,72.38,72.2,72.34,44920.0,67.2825,67.4035,67.2359,67.3663,44920.0
2016-11-15 10:05:00,72.35,72.46,72.24,72.25,68804.0,67.3756,67.478,67.2731,67.2825,68804.0
2016-11-15 10:10:00,72.25,72.42,72.22,72.35,53297.0,67.2825,67.4408,67.2545,67.3756,53297.0
2016-11-15 10:15:00,72.38,72.59,72.35,72.37,41279.0,67.4035,67.5991,67.3756,67.3942,41279.0
2016-11-15 10:20:00,72.36,72.81,72.36,72.76,57774.0,67.3849,67.804,67.3849,67.7574,57774.0
2016-11-15 10:25:00,72.76,72.91,72.58,72.85,52083.0,67.7574,67.8971,67.5898,67.8412,52083.0
2016-11-15 10:30:00,72.85,72.99,72.78,72.93,104313.0,67.8412,67.9716,67.776,67.9157,104313.0
2016-11-15 10:35:00,72.93,73.1,72.88,73.03,73975.0,67.9157,68.074,67.8691,68.0088,73975.0
2016-11-15 10:40:00,73.02,73.08,72.93,73.0,39740.0,67.9995,68.0554,67.9157,67.9809,39740.0
2016-11-15 10:45:00,73.01,73.1,72.81,73.05,48054.0,67.9902,68.074,67.804,68.0275,48054.0
2016-11-15 10:50:00,73.07,73.25,73.07,73.25,51851.0,68.0461,68.2137,68.0461,68.2137,51851.0
2016-11-15 10:55:00,73.24,73.35,73.23,73.29,75869.0,68.2044,68.3068,68.1951,68.2509,75869.0
2016-11-15 11:00:00,73.28,73.41,73.18,73.39,78203.0,68.2416,68.3627,68.1485,68.3441,78203.0
2016-11-15 11:05:00,73.4,73.53,73.39,73.42,70455.0,68.3534,68.4744,68.3441,68.372,70455.0
2016-11-15 11:10:00,73.42,73.46,73.23,73.29,90610.0,68.372,68.4093,68.1951,68.2509,90610.0
2016-11-15 11:15:00,73.29,73.35,73.17,73.17,35385.0,68.2509,68.3068,68.1392,68.1392,35385.0
2016-11-15 11:20:00,73.17,73.19,73.09,73.12,47281.0,68.1392,68.1578,68.0647,68.0926,47281.0
2016-11-15 11:25:00,73.11,73.17,73.09,73.16,19759.0,68.0833,68.1392,68.0647,68.1299,19759.0
2016-11-15 11:30:00,73.18,73.22,73.08,73.22,52444.0,68.1485,68.1858,68.0554,68.1858,52444.0
2016-11-15 11:35:00,73.22,73.34,73.22,73.3,27381.0,68.1858,68.2975,68.1858,68.2603,27381.0
2016-11-15 11:40:00,73.31,73.5,73.29,73.47,53116.0,68.2696,68.4465,68.2509,68.4186,53116.0
2016-11-15 11:45:00,73.48,73.56,73.45,73.53,56860.0,68.4279,68.5024,68.3999,68.4744,56860.0
2016-11-15 11:50:00,73.53,73.55,73.45,73.53,42057.0,68.4744,68.4931,68.3999,68.4744,42057.0
2016-11-15 11:55:00,73.53,73.63,73.53,73.62,103993.0,68.4744,68.5676,68.4744,68.5583,103993.0
2016-11-15 12:00:00,73.62,73.66,73.51,73.56,53169.0,68.5583,68.5955,68.4558,68.5024,53169.0
2016-11-15 12:05:00,73.57,73.63,73.51,73.56,36615.0,68.5117,68.5676,68.4558,68.5024,36615.0
2016-11-15 12:10:00,73.57,73.85,73.57,73.81,44877.0,68.5117,68.7724,68.5117,68.7352,44877.0
2016-11-15 12:15:00,73.81,73.82,73.74,73.79,35097.0,68.7352,68.7445,68.67,68.7166,35097.0
2016-11-15 12:20:00,73.79,73.94,73.77,73.94,34215.0,68.7166,68.8563,68.6979,68.8563,34215.0
2016-11-15 12:25:00,73.94,74.0,73.85,73.85,32057.0,68.8563,68.9121,68.7724,68.7724,32057.0
2016-11-15 12:30:00,73.83,73.87,73.81,73.85,24132.0,68.7538,68.7911,68.7352,68.7724,24132.0
2016-11-15 12:35:00,73.85,73.85,73.64,73.67,37461.0,68.7724,68.7724,68.5769,68.6048,37461.0
2016-11-15 12:40:00,73.66,73.7,73.6,73.62,41307.0,68.5955,68.6328,68.5396,68.5583,41307.0
2016-11-15 12:45:00,73.62,73.73,73.62,73.69,37063.0,68.5583,68.6607,68.5583,68.6234,37063.0
2016-11-15 12:50:00,73.68,73.7,73.62,73.69,17729.0,68.6141,68.6328,68.5583,68.6234,17729.0
2016-11-15 12:55:00,73.69,73.8,73.68,73.72,37827.0,68.6234,68.7259,68.6141,68.6514,37827.0
2016-11-15 13:00:00,73.71,73.78,73.69,73.76,29045.0,68.6421,68.7073,68.6234,68.6886,29045.0
2016-11-15 13:05:00,73.76,73.84,73.74,73.79,18961.0,68.6886,68.7631,68.67,68.7166,18961.0
2016-11-15 13:10:00,73.79,73.85,73.75,73.82,19515.0,68.7166,68.7724,68.6793,68.7445,19515.0
2016-11-15 13:15:00,73.81,73.83,73.8,73.81,19986.0,68.7352,68.7538,68.7259,68.7352,19986.0
2016-11-15 13:20:00,73.82,73.82,73.7,73.77,27402.0,68.7445,68.7445,68.6328,68.6979,27402.0
2016-11-15 13:25:00,73.77,73.79,73.65,73.71,31990.0,68.6979,68.7166,68.5862,68.6421,31990.0
2016-11-15 13:30:00,73.68,73.87,73.68,73.86,33087.0,68.6141,68.7911,68.6141,68.7818,33087.0
2016-11-15 13:35:00,73.85,73.85,73.73,73.8,34124.0,68.7724,68.7724,68.6607,68.7259,34124.0
2016-11-15 13:40:00,73.79,73.86,73.77,73.81,21817.0,68.7166,68.7818,68.6979,68.7352,21817.0
2016-11-15 13:45:00,73.81,73.82,73.56,73.56,52958.0,68.7352,68.7445,68.5024,68.5024,52958.0
2016-11-15 13:50:00,73.56,73.7,73.46,73.69,65048.0,68.5024,68.6328,68.4093,68.6234,65048.0
2016-11-15 13:55:00,73.69,73.79,73.65,73.78,72329.0,68.6234,68.7166,68.5862,68.7073,72329.0
2016-11-15 14:00:00,73.77,73.8,73.63,73.63,26135.0,68.6979,68.7259,68.5676,68.5676,26135.0
2016-11-15 14:05:00,73.62,73.7,73.57,73.68,34145.0,68.5583,68.6328,68.5117,68.6141,34145.0
2016-11-15 14:10:00,73.67,73.71,73.59,73.63,38481.0,68.6048,68.6421,68.5303,68.5676,38481.0
2016-11-15 14:15:00,73.63,73.65,73.57,73.59,44045.0,68.5676,68.5862,68.5117,68.5303,44045.0
2016-11-15 14:20:00,73.6,73.65,73.55,73.61,46788.0,68.5396,68.5862,68.4931,68.5489,46788.0
2016-11-15 14:25:00,73.61,73.77,73.59,73.76,33502.0,68.5489,68.6979,68.5303,68.6886,33502.0
2016-11-15 14:30:00,73.77,73.9,73.75,73.8,37976.0,68.6979,68.819,68.6793,68.7259,37976.0
2016-11-15 14:35:00,73.79,73.93,73.77,73.89,25015.0,68.7166,68.8469,68.6979,68.8097,25015.0
2016-11-15 14:40:00,73.89,74.0,73.83,73.98,24858.0,68.8097,68.9121,68.7538,68.8935,24858.0
2016-11-15 14:45:00,73.98,73.98,73.89,73.89,22237.0,68.8935,68.8935,68.8097,68.8097,22237.0
2016-11-15 14:50:00,73.9,73.94,73.84,73.94,31407.0,68.819,68.8563,68.7631,68.8563,31407.0
2016-11-15 14:55:00,73.96,74.0,73.88,73.88,49148.0,68.8749,68.9121,68.8004,68.8004,49148.0
2016-11-15 15:00:00,73.87,73.9,73.85,73.85,31919.0,68.7911,68.819,68.7724,68.7724,31919.0
2016-11-15 15:05:00,73.86,73.88,73.84,73.88,29860.0,68.7818,68.8004,68.7631,68.8004,29860.0
2016-11-15 15:10:00,73.87,73.94,73.81,73.84,30295.0,68.7911,68.8563,68.7352,68.7631,30295.0
2016-11-15 15:15:00,73.85,73.91,73.8,73.81,34654.0,68.7724,68.8283,68.7259,68.7352,34654.0
2016-11-15 15:20:00,73.82,73.83,73.7,73.7,32559.0,68.7445,68.7538,68.6328,68.6328,32559.0
2016-11-15 15:25:00,73.7,73.82,73.69,73.79,42366.0,68.6328,68.7445,68.6234,68.7166,42366.0
2016-11-15 15:30:00,73.79,73.79,73.69,73.7,64898.0,68.7166,68.7166,68.6234,68.6328,64898.0
2016-11-15 15:35:00,73.7,73.79,73.61,73.79,61677.0,68.6328,68.7166,68.5489,68.7166,61677.0
2016-11-15 15:40:00,73.81,73.9,73.8,73.88,69141.0,68.7352,68.819,68.7259,68.8004,69141.0
2016-11-15 15:45:00,73.89,73.94,73.84,73.93,96151.0,68.8097,68.8563,68.7631,68.8469,96151.0
2016-11-15 15:50:00,73.94,73.94,73.89,73.89,110717.0,68.8563,68.8563,68.8097,68.8097,110717.0
2016-11-15 15:55:00,73.9,74.0,73.87,74.0,176835.0,68.819,68.9121,68.7911,68.9121,176835.0
2016-11-16 09:30:00,74.12,74.12,73.88,74.0,39998.0,69.0239,69.0239,68.8004,68.9121,39998.0
2016-11-16 09:35:00,73.94,74.24,73.89,74.07,82274.0,68.8563,69.1356,68.8097,68.9773,82274.0
2016-11-16 09:40:00,74.04,74.23,73.87,74.21,16029.0,68.9494,69.1263,68.7911,69.1077,16029.0
2016-11-16 09:45:00,74.22,74.25,73.96,73.98,28922.0,69.117,69.1449,68.8749,68.8935,28922.0
2016-11-16 09:50:00,73.98,73.98,73.87,73.97,126266.0,68.8935,68.8935,68.7911,68.8842,126266.0
2016-11-16 09:55:00,73.96,74.01,73.84,73.96,34541.0,68.8749,68.9214,68.7631,68.8749,34541.0
2016-11-16 10:00:00,73.93,74.04,73.87,74.04,21979.0,68.8469,68.9494,68.7911,68.9494,21979.0
2016-11-16 10:05:00,74.06,74.16,74.01,74.09,18985.0,68.968,69.0611,68.9214,68.9959,18985.0
2016-11-16 10:10:00,74.07,74.09,73.91,73.91,18332.0,68.9773,68.9959,68.8283,68.8283,18332.0
2016-11-16 10:15:00,73.93,74.0,73.85,73.85,20831.0,68.8469,68.9121,68.7724,68.7724,20831.0
2016-11-16 10:20:00,73.84,73.99,73.81,73.95,13176.0,68.7631,68.9028,68.7352,68.8656,13176.0
2016-11-16 10:25:00,73.95,73.96,73.78,73.86,14422.0,68.8656,68.8749,68.7073,68.7818,14422.0
2016-11-16 10:30:00,73.87,73.89,73.81,73.89,14298.0,68.7911,68.8097,68.7352,68.8097,14298.0
2016-11-16 10:35:00,73.91,73.96,73.79,73.95,26676.0,68.8283,68.8749,68.7166,68.8656,26676.0
2016-11-16 10:40:00,73.96,73.99,73.92,73.99,27913.0,68.8749,68.9028,68.8376,68.9028,27913.0
2016-11-16 10:45:00,73.99,74.02,73.9,73.9,20320.0,68.9028,68.9308,68.819,68.819,20320.0
2016-11-16 10:50:00,73.91,73.92,73.88,73.88,86430.0,68.8283,68.8376,68.8004,68.8004,86430.0
2016-11-16 10:55:00,73.88,73.94,73.88,73.92,65234.0,68.8004,68.8563,68.8004,68.8376,65234.0
2016-11-16 11:00:00,73.92,73.94,73.88,73.89,16723.0,68.8376,68.8563,68.8004,68.8097,16723.0
2016-11-16 11:05:00,73.88,73.88,73.67,73.71,20376.0,68.8004,68.8004,68.6048,68.6421,20376.0
2016-11-16 11:10:00,73.71,73.8,73.65,73.65,17027.0,68.6421,68.7259,68.5862,68.5862,17027.0
2016-11-16 11:15:00,73.68,73.75,73.58,73.75,14735.0,68.6141,68.6793,68.521,68.6793,14735.0
2016-11-16 11:20:00,73.74,73.75,73.63,73.64,14031.0,68.67,68.6793,68.5676,68.5769,14031.0
2016-11-16 11:25:00,73.63,73.67,73.62,73.65,14266.0,68.5676,68.6048,68.5583,68.5862,14266.0
2016-11-16 11:30:00,73.65,73.65,73.55,73.61,14133.0,68.5862,68.5862,68.4931,68.5489,14133.0
2016-11-16 11:35:00,73.61,73.61,73.5,73.51,10208.0,68.5489,68.5489,68.4465,68.4558,10208.0
2016-11-16 11:40:00,73.52,73.61,73.51,73.51,12359.0,68.4651,68.5489,68.4558,68.4558,12359.0
2016-11-16 11:45:00,73.45,73.52,73.45,73.46,51391.0,68.3999,68.4651,68.3999,68.4093,51391.0
2016-11-16 11:50:00,73.47,73.48,73.26,73.29,17998.0,68.4186,68.4279,68.223,68.2509,17998.0
2016-11-16 11:55:00,73.3,73.32,73.23,73.32,14496.0,68.2603,68.2789,68.1951,68.2789,14496.0
2016-11-16 12:00:00,73.32,73.47,73.31,73.47,13317.0,68.2789,68.4186,68.2696,68.4186,13317.0
2016-11-16 12:05:00,73.47,73.48,73.28,73.35,39881.0,68.4186,68.4279,68.2416,68.3068,39881.0
2016-11-16 12:10:00,73.36,73.41,73.29,73.29,44240.0,68.3161,68.3627,68.2509,68.2509,44240.0
2016-11-16 12:15:00,73.29,73.3,73.19,73.21,26516.0,68.2509,68.2603,68.1578,68.1764,26516.0
2016-11-16 12:20:00,73.21,73.29,73.18,73.18,23764.0,68.1764,68.2509,68.1485,68.1485,23764.0
2016-11-16 12:25:00,73.18,73.31,73.17,73.24,20370.0,68.1485,68.2696,68.1392,68.2044,20370.0
2016-11-16 12:30:00,73.23,73.32,73.23,73.32,26448.0,68.1951,68.2789,68.1951,68.2789,26448.0
2016-11-16 12:35:00,73.33,73.33,73.23,73.23,103488.0,68.2882,68.2882,68.1951,68.1951,103488.0
2016-11-16 12:40:00,73.23,73.23,73.06,73.06,29083.0,68.1951,68.1951,68.0368,68.0368,29083.0
2016-11-16 12:45:00,73.06,73.08,72.94,73.02,38560.0,68.0368,68.0554,67.925,67.9995,38560.0
2016-11-16 12:50:00,73.03,73.16,72.97,73.14,20383.0,68.0088,68.1299,67.953,68.1113,20383.0
2016-11-16 12:55:00,73.15,73.21,73.15,73.15,26491.0,68.1206,68.1764,68.1206,68.1206,26491.0
2016-11-16 13:00:00,73.15,73.18,73.09,73.11,27051.0,68.1206,68.1485,68.0647,68.0833,27051.0
2016-11-16 13:05:00,73.11,73.11,73.01,73.07,25738.0,68.0833,68.0833,67.9902,68.0461,25738.0
2016-11-16 13:10:00,73.09,73.18,73.08,73.18,20363.0,68.0647,68.1485,68.0554,68.1485,20363.0
2016-11-16 13:15:00,73.17,73.18,73.11,73.17,16117.0,68.1392,68.1485,68.0833,68.1392,16117.0
2016-11-16 13:20:00,73.16,73.25,73.16,73.21,16852.0,68.1299,68.2137,68.1299,68.1764,16852.0
2016-11-16 13:25:00,73.21,73.22,73.17,73.17,29197.0,68.1764,68.1858,68.1392,68.1392,29197.0
2016-11-16 13:30:00,73.17,73.18,73.08,73.12,40194.0,68.1392,68.1485,68.0554,68.0926,40194.0
2016-11-16 13:35:00,73.11,73.2,73.11,73.19,32453.0,68.0833,68.1671,68.0833,68.1578,32453.0
2016-11-16 13:40:00,73.2,73.25,73.16,73.25,35157.0,68.1671,68.2137,68.1299,68.2137,35157.0
2016-11-16 13:45:00,73.27,73.33,73.22,73.22,18731.0,68.2323,68.2882,68.1858,68.1858,18731.0
2016-11-16 13:50:00,73.22,73.25,73.21,73.24,24317.0,68.1858,68.2137,68.1764,68.2044,24317.0
2016-11-16 13:55:00,73.25,73.25,73.21,73.23,22564.0,68.2137,68.2137,68.1764,68.1951,22564.0
2016-11-16 14:00:00,73.23,73.24,73.14,73.24,45849.0,68.1951,68.2044,68.1113,68.2044,45849.0
2016-11-16 14:05:00,73.22,73.26,73.18,73.24,20177.0,68.1858,68.223,68.1485,68.2044,20177.0
2016-11-16 14:10:00,73.24,73.26,73.21,73.25,17858.0,68.2044,68.223,68.1764,68.2137,17858.0
2016-11-16 14:15:00,73.24,73.35,73.21,73.25,28981.0,68.2044,68.3068,68.1764,68.2137,28981.0
2016-11-16 14:20:00,73.24,73.29,73.24,73.26,20878.0,68.2044,68.2509,68.2044,68.223,20878.0
2016-11-16 14:25:00,73.26,73.3,73.25,73.26,15294.0,68.223,68.2603,68.2137,68.223,15294.0
2016-11-16 14:30:00,73.28,73.44,73.26,73.42,36304.0,68.2416,68.3906,68.223,68.372,36304.0
2016-11-16 14:35:00,73.43,73.45,73.38,73.45,17731.0,68.3813,68.3999,68.3348,68.3999,17731.0
2016-11-16 14:40:00,73.46,73.5,73.45,73.47,22884.0,68.4093,68.4465,68.3999,68.4186,22884.0
2016-11-16 14:45:00,73.47,73.5,73.46,73.5,12977.0,68.4186,68.4465,68.4093,68.4465,12977.0
2016-11-16 14:50:00,73.5,73.51,73.42,73.49,16696.0,68.4465,68.4558,68.372,68.4372,16696.0
2016-11-16 14:55:00,73.49,73.55,73.46,73.47,22631.0,68.4372,68.4931,68.4093,68.4186,22631.0
2016-11-16 15:00:00,73.47,73.5,73.43,73.47,17934.0,68.4186,68.4465,68.3813,68.4186,17934.0
2016-11-16 15:05:00,73.48,73.5,73.44,73.46,23351.0,68.4279,68.4465,68.3906,68.4093,23351.0
2016-11-16 15:10:00,73.46,73.47,73.36,73.37,20097.0,68.4093,68.4186,68.3161,68.3254,20097.0
2016-11-16 15:15:00,73.36,73.41,73.34,73.39,19608.0,68.3161,68.3627,68.2975,68.3441,19608.0
2016-11-16 15:20:00,73.4,73.4,73.36,73.38,16256.0,68.3534,68.3534,68.3161,68.3348,16256.0
2016-11-16 15:25:00,73.37,73.38,73.3,73.33,25235.0,68.3254,68.3348,68.2603,68.2882,25235.0
2016-11-16 15:30:00,73.34,73.4,73.33,73.39,17502.0,68.2975,68.3534,68.2882,68.3441,17502.0
2016-11-16 15:35:00,73.39,73.44,73.38,73.43,23857.0,68.3441,68.3906,68.3348,68.3813,23857.0
2016-11-16 15:40:00,73.44,73.54,73.44,73.51,30681.0,68.3906,68.4838,68.3906,68.4558,30681.0
2016-11-16 15:45:00,73.52,73.56,73.49,73.49,39961.0,68.4651,68.5024,68.4372,68.4372,39961.0
2016-11-16 15:50:00,73.5,73.5,73.42,73.46,69696.0,68.4465,68.4465,68.372,68.4093,69696.0
2016-11-16 15:55:00,73.46,73.55,73.45,73.54,102831.0,68.4093,68.4931,68.3999,68.4838,102831.0
2016-11-17 09:30:00,73.44,73.55,73.31,73.45,34251.0,68.3906,68.4931,68.2696,68.3999,34251.0
2016-11-17 09:35:00,73.44,73.84,73.39,73.83,22927.0,68.3906,68.7631,68.3441,68.7538,22927.0
2016-11-17 09:40:00,73.8,73.98,73.72,73.81,20992.0,68.7259,68.8935,68.6514,68.7352,20992.0
2016-11-17 09:45:00,73.81,74.0,73.81,73.99,80310.0,68.7352,68.9121,68.7352,68.9028,80310.0
2016-11-17 09:50:00,74.01,74.1,73.97,74.01,21232.0,68.9214,69.0053,68.8842,68.9214,21232.0
2016-11-17 09:55:00,74.01,74.16,73.94,74.0,36104.0,68.9214,69.0611,68.8563,68.9121,36104.0
2016-11-17 10:00:00,74.03,74.25,73.98,74.21,35472.0,68.9401,69.1449,68.8935,69.1077,35472.0
2016-11-17 10:05:00,74.23,74.62,74.23,74.56,46448.0,69.1263,69.4895,69.1263,69.4336,46448.0
2016-11-17 10:10:00,74.55,74.59,74.39,74.55,27882.0,69.4243,69.4616,69.2753,69.4243,27882.0
2016-11-17 10:15:00,74.57,74.76,74.54,74.74,26368.0,69.4429,69.6199,69.415,69.6013,26368.0
2016-11-17 10:20:00,74.76,74.77,74.64,74.74,43827.0,69.6199,69.6292,69.5081,69.6013,43827.0
2016-11-17 10:25:00,74.75,74.98,74.73,74.98,36527.0,69.6106,69.8248,69.5919,69.8248,36527.0
2016-11-17 10:30:00,74.95,74.98,74.7,74.84,46667.0,69.7968,69.8248,69.564,69.6944,46667.0
2016-11-17 10:35:00,74.82,74.89,74.78,74.83,34711.0,69.6758,69.7409,69.6385,69.6851,34711.0
2016-11-17 10:40:00,74.83,74.87,74.63,74.84,49744.0,69.6851,69.7223,69.4988,69.6944,49744.0
2016-11-17 10:45:00,74.84,74.9,74.75,74.78,65343.0,69.6944,69.7503,69.6106,69.6385,65343.0
2016-11-17 10:50:00,74.79,74.8,74.57,74.7,128789.0,69.6478,69.6571,69.4429,69.564,128789.0
2016-11-17 10:55:00,74.7,74.76,74.66,74.66,66486.0,69.564,69.6199,69.5268,69.5268,66486.0
2016-11-17 11:00:00,74.63,74.77,74.6,74.77,30348.0,69.4988,69.6292,69.4709,69.6292,30348.0
2016-11-17 11:05:00,74.77,74.97,74.73,74.97,42642.0,69.6292,69.8154,69.5919,69.8154,42642.0
2016-11-17 11:10:00,74.95,75.01,74.9,74.99,73102.0,69.7968,69.8527,69.7503,69.8341,73102.0
2016-11-17 11:15:00,75.01,75.01,74.92,74.96,28021.0,69.8527,69.8527,69.7689,69.8061,28021.0
2016-11-17 11:20:00,74.97,75.03,74.9,74.95,44295.0,69.8154,69.8713,69.7503,69.7968,44295.0
2016-11-17 11:25:00,74.94,75.04,74.92,75.03,30275.0,69.7875,69.8806,69.7689,69.8713,30275.0
2016-11-17 11:30:00,75.03,75.13,74.95,75.0,77490.0,69.8713,69.9644,69.7968,69.8434,77490.0
2016-11-17 11:35:00,74.99,75.04,74.93,75.02,26934.0,69.8341,69.8806,69.7782,69.862,26934.0
2016-11-17 11:40:00,75.02,75.03,74.93,75.02,40775.0,69.862,69.8713,69.7782,69.862,40775.0
2016-11-17 11:45:00,75.01,75.06,74.97,75.04,17082.0,69.8527,69.8993,69.8154,69.8806,17082.0
2016-11-17 11:50:00,75.04,75.07,74.98,75.03,35927.0,69.8806,69.9086,69.8248,69.8713,35927.0
2016-11-17 11:55:00,75.03,75.03,74.93,74.98,29969.0,69.8713,69.8713,69.7782,69.8248,29969.0
2016-11-17 12:00:00,74.98,75.03,74.97,75.0,33783.0,69.8248,69.8713,69.8154,69.8434,33783.0
2016-11-17 12:05:00,74.99,75.02,74.97,75.0,30004.0,69.8341,69.862,69.8154,69.8434,30004.0
2016-11-17 12:10:00,75.0,75.02,74.87,74.88,37568.0,69.8434,69.862,69.7223,69.7316,37568.0
2016-11-17 12:15:00,74.88,74.89,74.78,74.82,44318.0,69.7316,69.7409,69.6385,69.6758,44318.0
2016-11-17 12:20:00,74.83,74.85,74.78,74.79,29450.0,69.6851,69.7037,69.6385,69.6478,29450.0
2016-11-17 12:25:00,74.78,74.83,74.69,74.82,40113.0,69.6385,69.6851,69.5547,69.6758,40113.0
2016-11-17 12:30:00,74.81,74.91,74.81,74.91,20215.0,69.6664,69.7596,69.6664,69.7596,20215.0
2016-11-17 12:35:00,74.89,74.89,74.85,74.88,36730.0,69.7409,69.7409,69.7037,69.7316,36730.0
2016-11-17 12:40:00,74.85,74.86,74.73,74.73,23394.0,69.7037,69.713,69.5919,69.5919,23394.0
2016-11-17 12:45:00,74.73,74.76,74.7,74.74,29107.0,69.5919,69.6199,69.564,69.6013,29107.0
2016-11-17 12:50:00,74.76,74.91,74.76,74.91,16084.0,69.6199,69.7596,69.6199,69.7596,16084.0
2016-11-17 12:55:00,74.92,74.93,74.78,74.85,18609.0,69.7689,69.7782,69.6385,69.7037,18609.0
2016-11-17 13:00:00,74.83,74.87,74.78,74.83,20273.0,69.6851,69.7223,69.6385,69.6851,20273.0
2016-11-17 13:05:00,74.84,74.93,74.83,74.93,18131.0,69.6944,69.7782,69.6851,69.7782,18131.0
2016-11-17 13:10:00,74.94,74.96,74.89,74.95,19348.0,69.7875,69.8061,69.7409,69.7968,19348.0
2016-11-17 13:15:00,74.95,74.99,74.93,74.99,21257.0,69.7968,69.8341,69.7782,69.8341,21257.0
2016-11-17 13:20:00,74.99,75.03,74.94,75.03,23586.0,69.8341,69.8713,69.7875,69.8713,23586.0
2016-11-17 13:25:00,75.02,75.03,74.93,75.03,11734.0,69.862,69.8713,69.7782,69.8713,11734.0
2016-11-17 13:30:00,75.03,75.1,75.01,75.09,57476.0,69.8713,69.9365,69.8527,69.9272,57476.0
2016-11-17 13:35:00,75.09,75.1,75.0,75.01,15659.0,69.9272,69.9365,69.8434,69.8527,15659.0
2016-11-17 13:40:00,75.01,75.04,74.94,75.01,19825.0,69.8527,69.8806,69.7875,69.8527,19825.0
2016-11-17 13:45:00,75.02,75.1,75.01,75.09,15918.0,69.862,69.9365,69.8527,69.9272,15918.0
2016-11-17 13:50:00,75.09,75.11,74.85,74.86,35438.0,69.9272,69.9458,69.7037,69.713,35438.0
2016-11-17 13:55:00,74.87,74.96,74.82,74.82,42100.0,69.7223,69.8061,69.6758,69.6758,42100.0
2016-11-17 14:00:00,74.81,74.85,74.75,74.84,38219.0,69.6664,69.7037,69.6106,69.6944,38219.0
2016-11-17 14:05:00,74.85,74.85,74.8,74.84,32144.0,69.7037,69.7037,69.6571,69.6944,32144.0
2016-11-17 14:10:00,74.84,74.86,74.8,74.82,25519.0,69.6944,69.713,69.6571,69.6758,25519.0
2016-11-17 14:15:00,74.83,74.84,74.79,74.8,21600.0,69.6851,69.6944,69.6478,69.6571,21600.0
2016-11-17 14:20:00,74.81,74.86,74.78,74.79,23232.0,69.6664,69.713,69.6385,69.6478,23232.0
2016-11-17 14:25:00,74.79,74.81,74.77,74.79,15959.0,69.6478,69.6664,69.6292,69.6478,15959.0
2016-11-17 14:30:00,74.8,74.8,74.7,74.73,45067.0,69.6571,69.6571,69.564,69.5919,45067.0
2016-11-17 14:35:00,74.73,74.82,74.73,74.82,15893.0,69.5919,69.6758,69.5919,69.6758,15893.0
2016-11-17 14:40:00,74.82,74.84,74.82,74.83,26168.0,69.6758,69.6944,69.6758,69.6851,26168.0
2016-11-17 14:45:00,74.84,74.9,74.84,74.89,49555.0,69.6944,69.7503,69.6944,69.7409,49555.0
2016-11-17 14:50:00,74.89,74.89,74.69,74.7,41728.0,69.7409,69.7409,69.5547,69.564,41728.0
2016-11-17 14:55:00,74.7,74.75,74.66,74.7,90861.0,69.564,69.6106,69.5268,69.564,90861.0
2016-11-17 15:00:00,74.7,74.73,74.61,74.69,48754.0,69.564,69.5919,69.4802,69.5547,48754.0
2016-11-17 15:05:00,74.71,74.71,74.63,74.67,18312.0,69.5733,69.5733,69.4988,69.5361,18312.0
2016-11-17 15:10:00,74.68,74.79,74.65,74.68,39908.0,69.5454,69.6478,69.5174,69.5454,39908.0
2016-11-17 15:15:00,74.67,74.75,74.65,74.72,43539.0,69.5361,69.6106,69.5174,69.5826,43539.0
2016-11-17 15:20:00,74.72,74.8,74.72,74.75,32480.0,69.5826,69.6571,69.5826,69.6106,32480.0
2016-11-17 15:25:00,74.76,74.83,74.74,74.75,45568.0,69.6199,69.6851,69.6013,69.6106,45568.0
2016-11-17 15:30:00,74.75,74.76,74.69,74.74,37191.0,69.6106,69.6199,69.5547,69.6013,37191.0
2016-11-17 15:35:00,74.74,74.8,74.71,74.79,47029.0,69.6013,69.6571,69.5733,69.6478,47029.0
2016-11-17 15:40:00,74.8,74.81,74.72,74.77,55552.0,69.6571,69.6664,69.5826,69.6292,55552.0
2016-11-17 15:45:00,74.77,74.8,74.72,74.73,79731.0,69.6292,69.6571,69.5826,69.5919,79731.0
2016-11-17 15:50:00,74.74,74.81,74.73,74.74,74251.0,69.6013,69.6664,69.5919,69.6013,74251.0
2016-11-17 15:55:00,74.73,74.74,74.62,74.67,150243.0,69.5919,69.6013,69.4895,69.5361,150243.0
2016-11-18 09:30:00,74.68,74.97,74.67,74.79,89164.0,69.5454,69.8154,69.5361,69.6478,89164.0
2016-11-18 09:35:00,74.86,74.93,74.67,74.79,18037.0,69.713,69.7782,69.5361,69.6478,18037.0
2016-11-18 09:40:00,74.8,74.82,74.08,74.09,24755.0,69.6571,69.6758,68.9866,68.9959,24755.0
2016-11-18 09:45:00,74.09,74.58,74.03,74.5,19107.0,68.9959,69.4523,68.9401,69.3778,19107.0
2016-11-18 09:50:00,74.53,74.66,74.44,74.44,8393.0,69.4057,69.5268,69.3219,69.3219,8393.0
2016-11-18 09:55:00,74.45,74.47,74.24,74.27,9929.0,69.3312,69.3498,69.1356,69.1636,9929.0
2016-11-18 10:00:00,74.29,74.32,74.14,74.15,8735.0,69.1822,69.2101,69.0425,69.0518,8735.0
2016-11-18 10:05:00,74.17,74.18,73.81,73.85,34044.0,69.0704,69.0798,68.7352,68.7724,34044.0
2016-11-18 10:10:00,73.87,73.88,73.65,73.67,22417.0,68.7911,68.8004,68.5862,68.6048,22417.0
2016-11-18 10:15:00,73.66,73.77,73.65,73.71,20917.0,68.5955,68.6979,68.5862,68.6421,20917.0
2016-11-18 10:20:00,73.71,73.72,73.33,73.38,44402.0,68.6421,68.6514,68.2882,68.3348,44402.0
2016-11-18 10:25:00,73.39,73.4,73.35,73.39,43667.0,68.3441,68.3534,68.3068,68.3441,43667.0
2016-11-18 10:30:00,73.39,73.4,73.28,73.28,25597.0,68.3441,68.3534,68.2416,68.2416,25597.0
2016-11-18 10:35:00,73.29,73.33,73.19,73.28,30693.0,68.2509,68.2882,68.1578,68.2416,30693.0
2016-11-18 10:40:00,73.27,73.49,73.27,73.45,27146.0,68.2323,68.4372,68.2323,68.3999,27146.0
2016-11-18 10:45:00,73.44,73.49,73.33,73.43,19833.0,68.3906,68.4372,68.2882,68.3813,19833.0
2016-11-18 10:50:00,73.42,73.49,73.4,73.47,18708.0,68.372,68.4372,68.3534,68.4186,18708.0
2016-11-18 10:55:00,73.47,73.53,73.42,73.51,14905.0,68.4186,68.4744,68.372,68.4558,14905.0
2016-11-18 11:00:00,73.5,73.51,73.3,73.3,38355.0,68.4465,68.4558,68.2603,68.2603,38355.0
2016-11-18 11:05:00,73.31,73.31,73.07,73.13,25918.0,68.2696,68.2696,68.0461,68.1019,25918.0
2016-11-18 11:10:00,73.12,73.13,73.05,73.08,17054.0,68.0926,68.1019,68.0275,68.0554,17054.0
2016-11-18 11:15:00,73.08,73.08,72.84,72.84,44051.0,68.0554,68.0554,67.8319,67.8319,44051.0
2016-11-18 11:20:00,72.84,72.87,72.66,72.73,33860.0,67.8319,67.8598,67.6643,67.7295,33860.0
2016-11-18 11:25:00,72.73,72.8,72.6,72.67,27080.0,67.7295,67.7946,67.6084,67.6736,27080.0
2016-11-18 11:30:00,72.67,72.69,72.51,72.52,50768.0,67.6736,67.6922,67.5246,67.5339,50768.0
2016-11-18 11:35:00,72.51,72.71,72.49,72.68,15261.0,67.5246,67.7108,67.506,67.6829,15261.0
2016-11-18 11:40:00,72.68,72.7,72.51,72.51,22721.0,67.6829,67.7015,67.5246,67.5246,22721.0
2016-11-18 11:45:00,72.51,72.65,72.51,72.53,46709.0,67.5246,67.655,67.5246,67.5432,46709.0
2016-11-18 11:50:00,72.57,72.64,72.57,72.64,13985.0,67.5805,67.6456,67.5805,67.6456,13985.0
2016-11-18 11:55:00,72.64,72.68,72.53,72.56,15364.0,67.6456,67.6829,67.5432,67.5711,15364.0
2016-11-18 12:00:00,72.56,72.65,72.55,72.56,11457.0,67.5711,67.655,67.5618,67.5711,11457.0
2016-11-18 12:05:00,72.57,72.57,72.47,72.48,17710.0,67.5805,67.5805,67.4873,67.4966,17710.0
2016-11-18 12:10:00,72.48,72.68,72.45,72.58,34378.0,67.4966,67.6829,67.4687,67.5898,34378.0
2016-11-18 12:15:00,72.57,72.61,72.39,72.59,29887.0,67.5805,67.6177,67.4128,67.5991,29887.0
2016-11-18 12:20:00,72.6,72.64,72.56,72.59,14429.0,67.6084,67.6456,67.5711,67.5991,14429.0
2016-11-18 12:25:00,72.59,72.6,72.56,72.58,6725.0,67.5991,67.6084,67.5711,67.5898,6725.0
2016-11-18 12:30:00,72.59,72.59,72.52,72.56,7872.0,67.5991,67.5991,67.5339,67.5711,7872.0
2016-11-18 12:35:00,72.55,72.63,72.49,72.61,19938.0,67.5618,67.6363,67.506,67.6177,19938.0
2016-11-18 12:40:00,72.61,72.63,72.58,72.59,11624.0,67.6177,67.6363,67.5898,67.5991,11624.0
2016-11-18 12:45:00,72.59,72.6,72.56,72.6,6754.0,67.5991,67.6084,67.5711,67.6084,6754.0
2016-11-18 12:50:00,72.6,72.61,72.55,72.56,16880.0,67.6084,67.6177,67.5618,67.5711,16880.0
2016-11-18 12:55:00,72.56,72.63,72.55,72.59,22079.0,67.5711,67.6363,67.5618,67.5991,22079.0
2016-11-18 13:00:00,72.59,72.63,72.58,72.61,10384.0,67.5991,67.6363,67.5898,67.6177,10384.0
2016-11-18 13:05:00,72.61,72.79,72.6,72.76,12486.0,67.6177,67.7853,67.6084,67.7574,12486.0
2016-11-18 13:10:00,72.76,72.77,72.65,72.72,8113.0,67.7574,67.7667,67.655,67.7201,8113.0
2016-11-18 13:15:00,72.7,72.75,72.65,72.72,5642.0,67.7015,67.7481,67.655,67.7201,5642.0
2016-11-18 13:20:00,72.72,72.77,72.69,72.76,5498.0,67.7201,67.7667,67.6922,67.7574,5498.0
2016-11-18 13:25:00,72.75,72.76,72.67,72.68,13143.0,67.7481,67.7574,67.6736,67.6829,13143.0
2016-11-18 13:30:00,72.68,72.7,72.57,72.62,12141.0,67.6829,67.7015,67.5805,67.627,12141.0
2016-11-18 13:35:00,72.63,72.67,72.62,72.65,10340.0,67.6363,67.6736,67.627,67.655,10340.0
2016-11-18 13:40:00,72.68,72.73,72.64,72.66,52270.0,67.6829,67.7295,67.6456,67.6643,52270.0
2016-11-18 13:45:00,72.67,72.74,72.67,72.7,10192.0,67.6736,67.7388,67.6736,67.7015,10192.0
2016-11-18 13:50:00,72.7,72.73,72.68,72.73,9926.0,67.7015,67.7295,67.6829,67.7295,9926.0
2016-11-18 13:55:00,72.73,72.77,72.7,72.7,7963.0,67.7295,67.7667,67.7015,67.7015,7963.0
2016-11-18 14:00:00,72.7,72.76,72.66,72.68,12228.0,67.7015,67.7574,67.6643,67.6829,12228.0
2016-11-18 14:05:00,72.67,72.72,72.65,72.69,9394.0,67.6736,67.7201,67.655,67.6922,9394.0
2016-11-18 14:10:00,72.67,72.67,72.5,72.5,24938.0,67.6736,67.6736,67.5153,67.5153,24938.0
2016-11-18 14:15:00,72.51,72.55,72.39,72.41,48444.0,67.5246,67.5618,67.4128,67.4315,48444.0
2016-11-18 14:20:00,72.43,72.56,72.43,72.46,23100.0,67.4501,67.5711,67.4501,67.478,23100.0
2016-11-18 14:25:00,72.45,72.46,72.32,72.34,43480.0,67.4687,67.478,67.3476,67.3663,43480.0
2016-11-18 14:30:00,72.34,72.51,72.34,72.51,14527.0,67.3663,67.5246,67.3663,67.5246,14527.0
2016-11-18 14:35:00,72.5,72.53,72.45,72.52,12865.0,67.5153,67.5432,67.4687,67.5339,12865.0
2016-11-18 14:40:00,72.53,72.58,72.5,72.51,20233.0,67.5432,67.5898,67.5153,67.5246,20233.0
2016-11-18 14:45:00,72.53,72.53,72.45,72.5,12395.0,67.5432,67.5432,67.4687,67.5153,12395.0
2016-11-18 14:50:00,72.49,72.51,72.37,72.48,25569.0,67.506,67.5246,67.3942,67.4966,25569.0
2016-11-18 14:55:00,72.48,72.5,72.36,72.5,22949.0,67.4966,67.5153,67.3849,67.5153,22949.0
2016-11-18 15:00:00,72.5,72.5,72.42,72.43,25382.0,67.5153,67.5153,67.4408,67.4501,25382.0
2016-11-18 15:05:00,72.44,72.61,72.44,72.58,61425.0,67.4594,67.6177,67.4594,67.5898,61425.0
2016-11-18 15:10:00,72.58,72.59,72.51,72.53,25578.0,67.5898,67.5991,67.5246,67.5432,25578.0
2016-11-18 15:15:00,72.53,72.59,72.51,72.55,39262.0,67.5432,67.5991,67.5246,67.5618,39262.0
2016-11-18 15:20:00,72.55,72.58,72.49,72.49,47436.0,67.5618,67.5898,67.506,67.506,47436.0
2016-11-18 15:25:00,72.49,72.59,72.49,72.58,41414.0,67.506,67.5991,67.506,67.5898,41414.0
2016-11-18 15:30:00,72.58,72.58,72.5,72.52,39811.0,67.5898,67.5898,67.5153,67.5339,39811.0
2016-11-18 15:35:00,72.52,72.54,72.48,72.54,60508.0,67.5339,67.5525,67.4966,67.5525,60508.0
2016-11-18 15:40:00,72.54,72.66,72.53,72.65,51064.0,67.5525,67.6643,67.5432,67.655,51064.0
2016-11-18 15:45:00,72.65,72.65,72.49,72.55,69691.0,67.655,67.655,67.506,67.5618,69691.0
2016-11-18 15:50:00,72.54,72.57,72.46,72.47,103980.0,67.5525,67.5805,67.478,67.4873,103980.0
2016-11-18 15:55:00,72.46,72.47,72.36,72.39,272953.0,67.478,67.4873,67.3849,67.4128,272953.0
2016-11-21 09:30:00,72.56,72.99,72.56,72.75,49707.0,67.5711,67.9716,67.5711,67.7481,49707.0
2016-11-21 09:35:00,72.79,73.09,72.75,72.88,45089.0,67.7853,68.0647,67.7481,67.8691,45089.0
2016-11-21 09:40:00,72.9,73.05,72.66,72.71,47987.0,67.8878,68.0275,67.6643,67.7108,47987.0
2016-11-21 09:45:00,72.7,72.93,72.63,72.92,35201.0,67.7015,67.9157,67.6363,67.9064,35201.0
2016-11-21 09:50:00,72.88,72.95,72.77,72.86,21095.0,67.8691,67.9343,67.7667,67.8505,21095.0
2016-11-21 09:55:00,72.81,72.85,72.72,72.8,22319.0,67.804,67.8412,67.7201,67.7946,22319.0
2016-11-21 10:00:00,72.78,72.8,72.57,72.73,22391.0,67.776,67.7946,67.5805,67.7295,22391.0
2016-11-21 10:05:00,72.73,72.87,72.7,72.72,22579.0,67.7295,67.8598,67.7015,67.7201,22579.0
2016-11-21 10:10:00,72.71,72.76,72.62,72.76,19833.0,67.7108,67.7574,67.627,67.7574,19833.0
2016-11-21 10:15:00,72.76,72.78,72.61,72.66,58053.0,67.7574,67.776,67.6177,67.6643,58053.0
2016-11-21 10:20:00,72.68,72.76,72.67,72.73,57035.0,67.6829,67.7574,67.6736,67.7295,57035.0
2016-11-21 10:25:00,72.73,72.8,72.66,72.77,32468.0,67.7295,67.7946,67.6643,67.7667,32468.0
2016-11-21 10:30:00,72.78,72.9,72.66,72.74,26422.0,67.776,67.8878,67.6643,67.7388,26422.0
2016-11-21 10:35:00,72.74,72.85,72.7,72.72,22443.0,67.7388,67.8412,67.7015,67.7201,22443.0
2016-11-21 10:40:00,72.73,72.74,72.64,72.68,21241.0,67.7295,67.7388,67.6456,67.6829,21241.0
2016-11-21 10:45:00,72.68,72.76,72.51,72.55,29112.0,67.6829,67.7574,67.5246,67.5618,29112.0
2016-11-21 10:50:00,72.54,72.55,72.42,72.47,26248.0,67.5525,67.5618,67.4408,67.4873,26248.0
2016-11-21 10:55:00,72.47,72.49,72.29,72.31,45797.0,67.4873,67.506,67.3197,67.3383,45797.0
2016-11-21 11:00:00,72.31,72.47,72.31,72.42,38523.0,67.3383,67.4873,67.3383,67.4408,38523.0
2016-11-21 11:05:00,72.41,72.44,72.21,72.26,20330.0,67.4315,67.4594,67.2452,67.2918,20330.0
2016-11-21 11:10:00,72.27,72.33,72.14,72.14,28382.0,67.3011,67.357,67.18,67.18,28382.0
2016-11-21 11:15:00,72.18,72.41,72.18,72.31,33178.0,67.2173,67.4315,67.2173,67.3383,33178.0
2016-11-21 11:20:00,72.31,72.32,72.15,72.15,34892.0,67.3383,67.3476,67.1893,67.1893,34892.0
2016-11-21 11:25:00,72.15,72.22,72.14,72.15,36003.0,67.1893,67.2545,67.18,67.1893,36003.0
2016-11-21 11:30:00,72.15,72.48,72.14,72.48,39892.0,67.1893,67.4966,67.18,67.4966,39892.0
2016-11-21 11:35:00,72.49,72.76,72.49,72.76,21107.0,67.506,67.7574,67.506,67.7574,21107.0
2016-11-21 11:40:00,72.77,72.86,72.74,72.86,16176.0,67.7667,67.8505,67.7388,67.8505,16176.0
2016-11-21 11:45:00,72.86,72.95,72.82,72.94,17780.0,67.8505,67.9343,67.8133,67.925,17780.0
2016-11-21 11:50:00,72.92,72.92,72.79,72.91,14807.0,67.9064,67.9064,67.7853,67.8971,14807.0
2016-11-21 11:55:00,72.9,72.9,72.77,72.84,24796.0,67.8878,67.8878,67.7667,67.8319,24796.0
2016-11-21 12:00:00,72.84,72.95,72.83,72.92,22920.0,67.8319,67.9343,67.8226,67.9064,22920.0
2016-11-21 12:05:00,72.94,73.18,72.91,73.16,43116.0,67.925,68.1485,67.8971,68.1299,43116.0
2016-11-21 12:10:00,73.16,73.2,73.11,73.18,19416.0,68.1299,68.1671,68.0833,68.1485,19416.0
2016-11-21 12:15:00,73.18,73.36,73.17,73.32,20233.0,68.1485,68.3161,68.1392,68.2789,20233.0
2016-11-21 12:20:00,73.32,73.35,73.24,73.26,14564.0,68.2789,68.3068,68.2044,68.223,14564.0
2016-11-21 12:25:00,73.27,73.44,73.23,73.42,24900.0,68.2323,68.3906,68.1951,68.372,24900.0
2016-11-21 12:30:00,73.41,73.59,73.38,73.59,30047.0,68.3627,68.5303,68.3348,68.5303,30047.0
2016-11-21 12:35:00,73.58,73.61,73.46,73.53,19680.0,68.521,68.5489,68.4093,68.4744,19680.0
2016-11-21 12:40:00,73.54,73.55,73.44,73.44,15079.0,68.4838,68.4931,68.3906,68.3906,15079.0
2016-11-21 12:45:00,73.46,73.47,73.37,73.38,10031.0,68.4093,68.4186,68.3254,68.3348,10031.0
2016-11-21 12:50:00,73.38,73.48,73.38,73.44,22718.0,68.3348,68.4279,68.3348,68.3906,22718.0
2016-11-21 12:55:00,73.43,73.45,73.24,73.26,18113.0,68.3813,68.3999,68.2044,68.223,18113.0
2016-11-21 13:00:00,73.26,73.43,73.26,73.41,21828.0,68.223,68.3813,68.223,68.3627,21828.0
2016-11-21 13:05:00,73.42,73.45,73.38,73.43,16722.0,68.372,68.3999,68.3348,68.3813,16722.0
2016-11-21 13:10:00,73.41,73.41,73.25,73.25,11539.0,68.3627,68.3627,68.2137,68.2137,11539.0
2016-11-21 13:15:00,73.24,73.24,73.18,73.19,8302.0,68.2044,68.2044,68.1485,68.1578,8302.0
2016-11-21 13:20:00,73.18,73.22,73.11,73.22,11791.0,68.1485,68.1858,68.0833,68.1858,11791.0
2016-11-21 13:25:00,73.22,73.24,73.18,73.23,11673.0,68.1858,68.2044,68.1485,68.1951,11673.0
2016-11-21 13:30:00,73.22,73.23,73.11,73.12,12651.0,68.1858,68.1951,68.0833,68.0926,12651.0
2016-11-21 13:35:00,73.11,73.22,73.1,73.2,8954.0,68.0833,68.1858,68.074,68.1671,8954.0
2016-11-21 13:40:00,73.21,73.22,73.09,73.1,10719.0,68.1764,68.1858,68.0647,68.074,10719.0
2016-11-21 13:45:00,73.11,73.18,73.11,73.15,9406.0,68.0833,68.1485,68.0833,68.1206,9406.0
2016-11-21 13:50:00,73.14,73.16,73.06,73.11,16338.0,68.1113,68.1299,68.0368,68.0833,16338.0
2016-11-21 13:55:00,73.1,73.1,72.95,73.0,29703.0,68.074,68.074,67.9343,67.9809,29703.0
2016-11-21 14:00:00,73.0,73.05,72.93,72.93,14209.0,67.9809,68.0275,67.9157,67.9157,14209.0
2016-11-21 14:05:00,72.95,72.99,72.93,72.98,8651.0,67.9343,67.9716,67.9157,67.9623,8651.0
2016-11-21 14:10:00,72.99,73.02,72.94,73.02,14286.0,67.9716,67.9995,67.925,67.9995,14286.0
2016-11-21 14:15:00,73.01,73.02,72.9,72.98,13502.0,67.9902,67.9995,67.8878,67.9623,13502.0
2016-11-21 14:20:00,72.97,73.04,72.91,72.98,10190.0,67.953,68.0181,67.8971,67.9623,10190.0
2016-11-21 14:25:00,72.98,73.01,72.95,72.97,10770.0,67.9623,67.9902,67.9343,67.953,10770.0
2016-11-21 14:30:00,72.99,73.04,72.97,73.0,14544.0,67.9716,68.0181,67.953,67.9809,14544.0
2016-11-21 14:35:00,73.01,73.03,72.96,72.97,9188.0,67.9902,68.0088,67.9436,67.953,9188.0
2016-11-21 14:40:00,72.97,72.98,72.91,72.95,14461.0,67.953,67.9623,67.8971,67.9343,14461.0
2016-11-21 14:45:00,72.95,72.96,72.91,72.96,12481.0,67.9343,67.9436,67.8971,67.9436,12481.0
2016-11-21 14:50:00,72.97,72.97,72.86,72.94,17553.0,67.953,67.953,67.8505,67.925,17553.0
2016-11-21 14:55:00,72.94,73.01,72.94,73.0,14616.0,67.925,67.9902,67.925,67.9809,14616.0
2016-11-21 15:00:00,73.01,73.02,72.94,72.97,12358.0,67.9902,67.9995,67.925,67.953,12358.0
2016-11-21 15:05:00,72.97,72.97,72.91,72.92,12201.0,67.953,67.953,67.8971,67.9064,12201.0
2016-11-21 15:10:00,72.91,72.94,72.9,72.93,48581.0,67.8971,67.925,67.8878,67.9157,48581.0
2016-11-21 15:15:00,72.94,72.99,72.89,72.9,39414.0,67.925,67.9716,67.8785,67.8878,39414.0
2016-11-21 15:20:00,72.91,72.92,72.87,72.89,19389.0,67.8971,67.9064,67.8598,67.8785,19389.0
2016-11-21 15:25:00,72.9,72.92,72.88,72.91,16057.0,67.8878,67.9064,67.8691,67.8971,16057.0
2016-11-21 15:30:00,72.91,72.91,72.87,72.89,31452.0,67.8971,67.8971,67.8598,67.8785,31452.0
2016-11-21 15:35:00,72.89,72.92,72.83,72.91,41647.0,67.8785,67.9064,67.8226,67.8971,41647.0
2016-11-21 15:40:00,72.91,72.95,72.9,72.95,23774.0,67.8971,67.9343,67.8878,67.9343,23774.0
2016-11-21 15:45:00,72.95,72.98,72.9,72.91,48500.0,67.9343,67.9623,67.8878,67.8971,48500.0
2016-11-21 15:50:00,72.9,72.98,72.89,72.95,59378.0,67.8878,67.9623,67.8785,67.9343,59378.0
2016-11-21 15:55:00,72.94,72.98,72.9,72.97,75509.0,67.925,67.9623,67.8878,67.953,75509.0
2016-11-22 09:30:00,73.0,73.35,72.7,72.91,57123.0,67.9809,68.3068,67.7015,67.8971,57123.0
2016-11-22 09:35:00,72.8,72.91,72.51,72.62,40056.0,67.7946,67.8971,67.5246,67.627,40056.0
2016-11-22 09:40:00,72.61,72.63,72.29,72.39,55135.0,67.6177,67.6363,67.3197,67.4128,55135.0
2016-11-22 09:45:00,72.45,72.5,72.26,72.5,41113.0,67.4687,67.5153,67.2918,67.5153,41113.0
2016-11-22 09:50:00,72.5,72.5,72.02,72.09,37641.0,67.5153,67.5153,67.0683,67.1335,37641.0
2016-11-22 09:55:00,72.06,72.19,71.77,71.96,54864.0,67.1055,67.2266,66.8355,67.0124,54864.0
2016-11-22 10:00:00,71.98,72.25,71.97,72.23,24598.0,67.031,67.2825,67.0217,67.2638,24598.0
2016-11-22 10:05:00,72.27,72.38,71.82,71.82,58701.0,67.3011,67.4035,66.882,66.882,58701.0
2016-11-22 10:10:00,71.82,71.84,71.6,71.6,38145.0,66.882,66.9006,66.6771,66.6771,38145.0
2016-11-22 10:15:00,71.64,71.78,71.64,71.69,41226.0,66.7144,66.8448,66.7144,66.761,41226.0
2016-11-22 10:20:00,71.7,71.76,71.57,71.6,83556.0,66.7703,66.8261,66.6492,66.6771,83556.0
2016-11-22 10:25:00,71.6,71.71,71.51,71.63,83439.0,66.6771,66.7796,66.5933,66.7051,83439.0
2016-11-22 10:30:00,71.67,71.72,71.59,71.59,46481.0,66.7423,66.7889,66.6678,66.6678,46481.0
2016-11-22 10:35:00,71.59,71.6,71.26,71.27,72000.0,66.6678,66.6771,66.3605,66.3698,72000.0
2016-11-22 10:40:00,71.28,71.47,71.26,71.33,86854.0,66.3791,66.5561,66.3605,66.4257,86854.0
2016-11-22 10:45:00,71.41,71.41,71.15,71.19,73224.0,66.5002,66.5002,66.2581,66.2953,73224.0
2016-11-22 10:50:00,71.17,71.2,71.1,71.13,45178.0,66.2767,66.3046,66.2115,66.2395,45178.0
2016-11-22 10:55:00,71.13,71.22,71.11,71.14,36816.0,66.2395,66.3233,66.2208,66.2488,36816.0
2016-11-22 11:00:00,71.14,71.22,71.13,71.16,32954.0,66.2488,66.3233,66.2395,66.2674,32954.0
2016-11-22 11:05:00,71.17,71.23,71.13,71.13,38476.0,66.2767,66.3326,66.2395,66.2395,38476.0
2016-11-22 11:10:00,71.14,71.14,70.78,70.79,35042.0,66.2488,66.2488,65.9135,65.9228,35042.0
2016-11-22 11:15:00,70.8,71.03,70.76,71.03,30967.0,65.9321,66.1463,65.8949,66.1463,30967.0
2016-11-22 11:20:00,71.02,71.04,70.79,70.81,34701.0,66.137,66.1556,65.9228,65.9415,34701.0
2016-11-22 11:25:00,70.81,70.81,70.58,70.59,41572.0,65.9415,65.9415,65.7273,65.7366,41572.0
2016-11-22 11:30:00,70.59,70.6,70.41,70.45,65000.0,65.7366,65.7459,65.569,65.6062,65000.0
2016-11-22 11:35:00,70.46,70.58,70.31,70.34,94049.0,65.6155,65.7273,65.4758,65.5038,94049.0
2016-11-22 11:40:00,70.35,70.38,70.32,70.35,41946.0,65.5131,65.541,65.4852,65.5131,41946.0
2016-11-22 11:45:00,70.36,70.57,70.35,70.52,49797.0,65.5224,65.718,65.5131,65.6714,49797.0
2016-11-22 11:50:00,70.52,70.53,70.37,70.41,39685.0,65.6714,65.6807,65.5317,65.569,39685.0
2016-11-22 11:55:00,70.42,70.51,70.21,70.34,66973.0,65.5783,65.6621,65.3827,65.5038,66973.0
2016-11-22 12:00:00,70.34,70.41,70.24,70.27,38346.0,65.5038,65.569,65.4107,65.4386,38346.0
2016-11-22 12:05:00,70.28,70.39,70.25,70.26,44348.0,65.4479,65.5503,65.42,65.4293,44348.0
2016-11-22 12:10:00,70.26,70.4,70.18,70.39,75245.0,65.4293,65.5597,65.3548,65.5503,75245.0
2016-11-22 12:15:00,70.39,70.48,70.38,70.48,32400.0,65.5503,65.6342,65.541,65.6342,32400.0
2016-11-22 12:20:00,70.48,70.48,70.35,70.41,57593.0,65.6342,65.6342,65.5131,65.569,57593.0
2016-11-22 12:25:00,70.43,70.7,70.4,70.7,40973.0,65.5876,65.839,65.5597,65.839,40973.0
2016-11-22 12:30:00,70.69,70.87,70.69,70.83,37061.0,65.8297,65.9973,65.8297,65.9601,37061.0
2016-11-22 12:35:00,70.82,70.96,70.82,70.93,47018.0,65.9508,66.0811,65.9508,66.0532,47018.0
2016-11-22 12:40:00,70.93,70.93,70.84,70.84,28971.0,66.0532,66.0532,65.9694,65.9694,28971.0
2016-11-22 12:45:00,70.86,70.89,70.73,70.74,25118.0,65.988,66.016,65.867,65.8763,25118.0
2016-11-22 12:50:00,70.74,70.74,70.62,70.63,30529.0,65.8763,65.8763,65.7645,65.7738,30529.0
2016-11-22 12:55:00,70.64,70.67,70.52,70.52,33150.0,65.7831,65.8111,65.6714,65.6714,33150.0
2016-11-22 13:00:00,70.52,70.56,70.4,70.46,32638.0,65.6714,65.7086,65.5597,65.6155,32638.0
2016-11-22 13:05:00,70.49,70.53,70.47,70.48,22091.0,65.6435,65.6807,65.6248,65.6342,22091.0
2016-11-22 13:10:00,70.49,70.71,70.48,70.7,63356.0,65.6435,65.8483,65.6342,65.839,63356.0
2016-11-22 13:15:00,70.71,70.83,70.71,70.82,62862.0,65.8483,65.9601,65.8483,65.9508,62862.0
2016-11-22 13:20:00,70.82,70.89,70.79,70.86,40182.0,65.9508,66.016,65.9228,65.988,40182.0
2016-11-22 13:25:00,70.85,70.89,70.8,70.81,22394.0,65.9787,66.016,65.9321,65.9415,22394.0
2016-11-22 13:30:00,70.81,70.81,70.65,70.65,31181.0,65.9415,65.9415,65.7925,65.7925,31181.0
2016-11-22 13:35:00,70.66,70.67,70.56,70.66,21741.0,65.8018,65.8111,65.7086,65.8018,21741.0
2016-11-22 13:40:00,70.66,70.67,70.53,70.53,17468.0,65.8018,65.8111,65.6807,65.6807,17468.0
2016-11-22 13:45:00,70.54,70.56,70.4,70.4,24232.0,65.69,65.7086,65.5597,65.5597,24232.0
2016-11-22 13:50:00,70.41,70.42,70.31,70.33,40855.0,65.569,65.5783,65.4758,65.4945,40855.0
2016-11-22 13:55:00,70.33,70.34,70.23,70.26,82930.0,65.4945,65.5038,65.4013,65.4293,82930.0
2016-11-22 14:00:00,70.26,70.36,70.15,70.15,56318.0,65.4293,65.5224,65.3268,65.3268,56318.0
2016-11-22 14:05:00,70.17,70.18,70.0,70.02,49600.0,65.3455,65.3548,65.1872,65.2058,49600.0
2016-11-22 14:10:00,70.03,70.03,69.93,69.97,56422.0,65.2151,65.2151,65.122,65.1592,56422.0
2016-11-22 14:15:00,69.98,70.12,69.96,70.04,52086.0,65.1685,65.2989,65.1499,65.2244,52086.0
2016-11-22 14:20:00,70.04,70.1,70.0,70.05,41244.0,65.2244,65.2803,65.1872,65.2337,41244.0
2016-11-22 14:25:00,70.03,70.07,69.98,70.0,38177.0,65.2151,65.2523,65.1685,65.1872,38177.0
2016-11-22 14:30:00,70.0,70.05,69.99,70.03,27359.0,65.1872,65.2337,65.1778,65.2151,27359.0
2016-11-22 14:35:00,70.03,70.2,70.03,70.14,34905.0,65.2151,65.3734,65.2151,65.3175,34905.0
2016-11-22 14:40:00,70.15,70.23,70.14,70.21,24606.0,65.3268,65.4013,65.3175,65.3827,24606.0
2016-11-22 14:45:00,70.21,70.33,70.19,70.31,33156.0,65.3827,65.4945,65.3641,65.4758,33156.0
2016-11-22 14:50:00,70.35,70.37,70.27,70.3,44387.0,65.5131,65.5317,65.4386,65.4665,44387.0
2016-11-22 14:55:00,70.3,70.32,70.25,70.31,45937.0,65.4665,65.4852,65.42,65.4758,45937.0
2016-11-22 15:00:00,70.31,70.44,70.31,70.41,40802.0,65.4758,65.5969,65.4758,65.569,40802.0
2016-11-22 15:05:00,70.4,70.4,70.25,70.26,47652.0,65.5597,65.5597,65.42,65.4293,47652.0
2016-11-22 15:10:00,70.26,70.28,70.16,70.17,47548.0,65.4293,65.4479,65.3362,65.3455,47548.0
2016-11-22 15:15:00,70.17,70.22,70.14,70.15,38591.0,65.3455,65.392,65.3175,65.3268,38591.0
2016-11-22 15:20:00,70.15,70.27,70.13,70.24,34284.0,65.3268,65.4386,65.3082,65.4107,34284.0
2016-11-22 15:25:00,70.23,70.27,70.18,70.2,40733.0,65.4013,65.4386,65.3548,65.3734,40733.0
2016-11-22 15:30:00,70.21,70.31,70.2,70.29,46994.0,65.3827,65.4758,65.3734,65.4572,46994.0
2016-11-22 15:35:00,70.3,70.3,70.17,70.2,74367.0,65.4665,65.4665,65.3455,65.3734,74367.0
2016-11-22 15:40:00,70.2,70.3,70.16,70.3,71999.0,65.3734,65.4665,65.3362,65.4665,71999.0
2016-11-22 15:45:00,70.3,70.32,70.16,70.18,146410.0,65.4665,65.4852,65.3362,65.3548,146410.0
2016-11-22 15:50:00,70.19,70.26,70.16,70.23,176277.0,65.3641,65.4293,65.3362,65.4013,176277.0
2016-11-22 15:55:00,70.24,70.25,70.05,70.08,288321.0,65.4107,65.42,65.2337,65.2617,288321.0
2016-11-23 09:30:00,69.6,69.85,69.18,69.85,82227.0,64.8147,65.0475,64.4235,65.0475,82227.0
2016-11-23 09:35:00,69.93,70.07,69.58,69.63,58929.0,65.122,65.2523,64.796,64.8426,58929.0
2016-11-23 09:40:00,69.66,69.73,69.31,69.37,51762.0,64.8705,64.9357,64.5446,64.6005,51762.0
2016-11-23 09:45:00,69.37,69.96,69.33,69.94,23636.0,64.6005,65.1499,64.5632,65.1313,23636.0
2016-11-23 09:50:00,69.94,70.1,69.79,70.1,28971.0,65.1313,65.2803,64.9916,65.2803,28971.0
2016-11-23 09:55:00,70.05,70.23,69.78,69.81,39288.0,65.2337,65.4013,64.9823,65.0102,39288.0
2016-11-23 10:00:00,69.81,70.21,69.81,69.98,36762.0,65.0102,65.3827,65.0102,65.1685,36762.0
2016-11-23 10:05:00,69.99,70.32,69.99,70.1,34361.0,65.1778,65.4852,65.1778,65.2803,34361.0
2016-11-23 10:10:00,70.12,70.15,69.82,69.82,79096.0,65.2989,65.3268,65.0195,65.0195,79096.0
2016-11-23 10:15:00,69.87,70.09,69.8,70.0,37102.0,65.0661,65.271,65.0009,65.1872,37102.0
2016-11-23 10:20:00,70.01,70.15,70.0,70.15,45516.0,65.1965,65.3268,65.1872,65.3268,45516.0
2016-11-23 10:25:00,70.15,70.41,70.11,70.32,32735.0,65.3268,65.569,65.2896,65.4852,32735.0
2016-11-23 10:30:00,70.33,70.57,70.19,70.39,71212.0,65.4945,65.718,65.3641,65.5503,71212.0
2016-11-23 10:35:00,70.35,70.46,70.21,70.32,35979.0,65.5131,65.6155,65.3827,65.4852,35979.0
2016-11-23 10:40:00,70.35,70.58,70.35,70.46,14262.0,65.5131,65.7273,65.5131,65.6155,14262.0
2016-11-23 10:45:00,70.44,70.59,70.28,70.36,73366.0,65.5969,65.7366,65.4479,65.5224,73366.0
2016-11-23 10:50:00,70.36,70.49,70.36,70.41,29369.0,65.5224,65.6435,65.5224,65.569,29369.0
2016-11-23 10:55:00,70.41,70.51,70.39,70.46,21195.0,65.569,65.6621,65.5503,65.6155,21195.0
2016-11-23 11:00:00,70.45,70.6,70.45,70.52,49165.0,65.6062,65.7459,65.6062,65.6714,49165.0
2016-11-23 11:05:00,70.51,70.52,70.26,70.27,52899.0,65.6621,65.6714,65.4293,65.4386,52899.0
2016-11-23 11:10:00,70.27,70.5,70.25,70.5,36004.0,65.4386,65.6528,65.42,65.6528,36004.0
2016-11-23 11:15:00,70.5,70.51,70.31,70.44,38722.0,65.6528,65.6621,65.4758,65.5969,38722.0
2016-11-23 11:20:00,70.46,70.49,70.34,70.48,45890.0,65.6155,65.6435,65.5038,65.6342,45890.0
2016-11-23 11:25:00,70.5,70.55,70.42,70.55,58535.0,65.6528,65.6993,65.5783,65.6993,58535.0
2016-11-23 11:30:00,70.53,70.59,70.53,70.58,20968.0,65.6807,65.7366,65.6807,65.7273,20968.0
2016-11-23 11:35:00,70.59,70.69,70.55,70.67,12997.0,65.7366,65.8297,65.6993,65.8111,12997.0
2016-11-23 11:40:00,70.69,70.84,70.69,70.8,24958.0,65.8297,65.9694,65.8297,65.9321,24958.0
2016-11-23 11:45:00,70.79,70.81,70.7,70.8,13330.0,65.9228,65.9415,65.839,65.9321,13330.0
2016-11-23 11:50:00,70.82,70.9,70.79,70.89,21374.0,65.9508,66.0253,65.9228,66.016,21374.0
2016-11-23 11:55:00,70.87,71.03,70.83,71.03,25062.0,65.9973,66.1463,65.9601,66.1463,25062.0
2016-11-23 12:00:00,71.03,71.19,71.0,71.19,55676.0,66.1463,66.2953,66.1184,66.2953,55676.0
2016-11-23 12:05:00,71.19,71.28,71.18,71.23,44037.0,66.2953,66.3791,66.286,66.3326,44037.0
2016-11-23 12:10:00,71.23,71.28,71.23,71.25,22266.0,66.3326,66.3791,66.3326,66.3512,22266.0
2016-11-23 12:15:00,71.26,71.31,71.21,71.29,21799.0,66.3605,66.4071,66.314,66.3885,21799.0
2016-11-23 12:20:00,71.25,71.39,71.25,71.36,21535.0,66.3512,66.4816,66.3512,66.4536,21535.0
2016-11-23 12:25:00,71.35,71.48,71.2,71.2,64550.0,66.4443,66.5654,66.3046,66.3046,64550.0
2016-11-23 12:30:00,71.2,71.33,71.18,71.31,35172.0,66.3046,66.4257,66.286,66.4071,35172.0
2016-11-23 12:35:00,71.32,71.33,71.2,71.31,65870.0,66.4164,66.4257,66.3046,66.4071,65870.0
2016-11-23 12:40:00,71.31,71.39,71.29,71.38,13410.0,66.4071,66.4816,66.3885,66.4723,13410.0
2016-11-23 12:45:00,71.39,71.46,71.35,71.37,32985.0,66.4816,66.5468,66.4443,66.463,32985.0
2016-11-23 12:50:00,71.36,71.41,71.32,71.32,24690.0,66.4536,66.5002,66.4164,66.4164,24690.0
2016-11-23 12:55:00,71.31,71.31,71.16,71.2,17145.0,66.4071,66.4071,66.2674,66.3046,17145.0
2016-11-23 13:00:00,71.19,71.2,71.12,71.16,15619.0,66.2953,66.3046,66.2301,66.2674,15619.0
2016-11-23 13:05:00,71.15,71.18,71.11,71.14,19789.0,66.2581,66.286,66.2208,66.2488,19789.0
2016-11-23 13:10:00,71.12,71.16,71.1,71.14,12413.0,66.2301,66.2674,66.2115,66.2488,12413.0
2016-11-23 13:15:00,71.14,71.15,71.02,71.09,11981.0,66.2488,66.2581,66.137,66.2022,11981.0
2016-11-23 13:20:00,71.1,71.11,71.0,71.01,12114.0,66.2115,66.2208,66.1184,66.1277,12114.0
2016-11-23 13:25:00,71.01,71.05,70.99,71.02,56351.0,66.1277,66.165,66.1091,66.137,56351.0
2016-11-23 13:30:00,71.02,71.05,70.94,70.95,27619.0,66.137,66.165,66.0625,66.0718,27619.0
2016-11-23 13:35:00,70.95,70.95,70.86,70.91,15668.0,66.0718,66.0718,65.988,66.0346,15668.0
2016-11-23 13:40:00,70.91,71.01,70.88,70.88,13145.0,66.0346,66.1277,66.0066,66.0066,13145.0
2016-11-23 13:45:00,70.88,70.9,70.82,70.88,8815.0,66.0066,66.0253,65.9508,66.0066,8815.0
2016-11-23 13:50:00,70.9,70.96,70.82,70.84,12819.0,66.0253,66.0811,65.9508,65.9694,12819.0
2016-11-23 13:55:00,70.85,70.91,70.85,70.9,10049.0,65.9787,66.0346,65.9787,66.0253,10049.0
2016-11-23 14:00:00,70.89,71.01,70.88,70.95,14403.0,66.016,66.1277,66.0066,66.0718,14403.0
2016-11-23 14:05:00,70.95,70.95,70.81,70.92,13788.0,66.0718,66.0718,65.9415,66.0439,13788.0
2016-11-23 14:10:00,70.92,70.93,70.77,70.81,15058.0,66.0439,66.0532,65.9042,65.9415,15058.0
2016-11-23 14:15:00,70.84,70.92,70.77,70.84,24956.0,65.9694,66.0439,65.9042,65.9694,24956.0
2016-11-23 14:20:00,70.82,71.01,70.82,70.92,16895.0,65.9508,66.1277,65.9508,66.0439,16895.0
2016-11-23 14:25:00,70.93,71.06,70.93,70.95,13253.0,66.0532,66.1743,66.0532,66.0718,13253.0
2016-11-23 14:30:00,70.94,71.1,70.94,71.07,9702.0,66.0625,66.2115,66.0625,66.1836,9702.0
2016-11-23 14:35:00,71.07,71.07,70.93,70.99,11618.0,66.1836,66.1836,66.0532,66.1091,11618.0
2016-11-23 14:40:00,71.01,71.06,70.95,70.95,15153.0,66.1277,66.1743,66.0718,66.0718,15153.0
2016-11-23 14:45:00,70.94,71.0,70.92,71.0,7496.0,66.0625,66.1184,66.0439,66.1184,7496.0
2016-11-23 14:50:00,71.0,71.03,70.95,71.01,42217.0,66.1184,66.1463,66.0718,66.1277,42217.0
2016-11-23 14:55:00,71.0,71.03,70.98,71.03,19648.0,66.1184,66.1463,66.0998,66.1463,19648.0
2016-11-23 15:00:00,71.02,71.11,71.01,71.11,16638.0,66.137,66.2208,66.1277,66.2208,16638.0
2016-11-23 15:05:00,71.11,71.11,71.0,71.08,16564.0,66.2208,66.2208,66.1184,66.1929,16564.0
2016-11-23 15:10:00,71.09,71.09,70.94,70.99,24896.0,66.2022,66.2022,66.0625,66.1091,24896.0
2016-11-23 15:15:00,70.99,71.0,70.92,70.98,14447.0,66.1091,66.1184,66.0439,66.0998,14447.0
2016-11-23 15:20:00,70.98,71.01,70.97,71.01,10123.0,66.0998,66.1277,66.0905,66.1277,10123.0
2016-11-23 15:25:00,71.01,71.06,71.0,71.04,20560.0,66.1277,66.1743,66.1184,66.1556,20560.0
2016-11-23 15:30:00,71.05,71.12,71.04,71.11,25969.0,66.165,66.2301,66.1556,66.2208,25969.0
2016-11-23 15:35:00,71.11,71.13,71.08,71.12,20779.0,66.2208,66.2395,66.1929,66.2301,20779.0
2016-11-23 15:40:00,71.11,71.14,71.1,71.13,60787.0,66.2208,66.2488,66.2115,66.2395,60787.0
2016-11-23 15:45:00,71.13,71.2,70.99,71.05,93848.0,66.2395,66.3046,66.1091,66.165,93848.0
2016-11-23 15:50:00,71.06,71.16,71.05,71.13,36628.0,66.1743,66.2674,66.165,66.2395,36628.0
2016-11-23 15:55:00,71.13,71.13,70.99,71.0,172371.0,66.2395,66.2395,66.1091,66.1184,172371.0
2016-11-25 09:30:00,71.24,71.39,71.17,71.18,29748.0,66.3419,66.4816,66.2767,66.286,29748.0
2016-11-25 09:35:00,71.17,71.19,71.01,71.13,18760.0,66.2767,66.2953,66.1277,66.2395,18760.0
2016-11-25 09:40:00,71.13,71.14,70.59,70.77,44190.0,66.2395,66.2488,65.7366,65.9042,44190.0
2016-11-25 09:45:00,70.8,71.16,70.73,71.12,24521.0,65.9321,66.2674,65.867,66.2301,24521.0
2016-11-25 09:50:00,71.15,71.39,71.1,71.1,14609.0,66.2581,66.4816,66.2115,66.2115,14609.0
2016-11-25 09:55:00,71.1,71.34,71.04,71.25,27234.0,66.2115,66.435,66.1556,66.3512,27234.0
2016-11-25 10:00:00,71.24,71.26,71.08,71.22,22334.0,66.3419,66.3605,66.1929,66.3233,22334.0
2016-11-25 10:05:00,71.22,71.22,71.05,71.21,10517.0,66.3233,66.3233,66.165,66.314,10517.0
2016-11-25 10:10:00,71.2,71.2,71.07,71.12,6430.0,66.3046,66.3046,66.1836,66.2301,6430.0
2016-11-25 10:15:00,71.1,71.12,70.89,70.95,14038.0,66.2115,66.2301,66.016,66.0718,14038.0
2016-11-25 10:20:00,70.96,71.02,70.91,70.93,21134.0,66.0811,66.137,66.0346,66.0532,21134.0
2016-11-25 10:25:00,70.93,70.97,70.91,70.95,9647.0,66.0532,66.0905,66.0346,66.0718,9647.0
2016-11-25 10:30:00,70.98,71.01,70.92,70.97,17564.0,66.0998,66.1277,66.0439,66.0905,17564.0
2016-11-25 10:35:00,70.96,71.02,70.94,70.99,13274.0,66.0811,66.137,66.0625,66.1091,13274.0
2016-11-25 10:40:00,70.98,71.09,70.98,71.06,14008.0,66.0998,66.2022,66.0998,66.1743,14008.0
2016-11-25 10:45:00,71.09,71.11,71.0,71.08,11267.0,66.2022,66.2208,66.1184,66.1929,11267.0
2016-11-25 10:50:00,71.08,71.13,71.02,71.04,15774.0,66.1929,66.2395,66.137,66.1556,15774.0
2016-11-25 10:55:00,71.05,71.12,71.0,71.01,9823.0,66.165,66.2301,66.1184,66.1277,9823.0
2016-11-25 11:00:00,71.05,71.25,71.05,71.23,10106.0,66.165,66.3512,66.165,66.3326,10106.0
2016-11-25 11:05:00,71.23,71.23,71.11,71.12,9990.0,66.3326,66.3326,66.2208,66.2301,9990.0
2016-11-25 11:10:00,71.12,71.16,71.11,71.12,7966.0,66.2301,66.2674,66.2208,66.2301,7966.0
2016-11-25 11:15:00,71.12,71.18,71.1,71.18,6436.0,66.2301,66.286,66.2115,66.286,6436.0
2016-11-25 11:20:00,71.17,71.18,71.14,71.18,7799.0,66.2767,66.286,66.2488,66.286,7799.0
2016-11-25 11:25:00,71.17,71.19,71.12,71.17,7543.0,66.2767,66.2953,66.2301,66.2767,7543.0
2016-11-25 11:30:00,71.17,71.2,71.12,71.13,8181.0,66.2767,66.3046,66.2301,66.2395,8181.0
2016-11-25 11:35:00,71.12,71.16,71.1,71.15,8940.0,66.2301,66.2674,66.2115,66.2581,8940.0
2016-11-25 11:40:00,71.15,71.17,70.98,71.11,21212.0,66.2581,66.2767,66.0998,66.2208,21212.0
2016-11-25 11:45:00,71.13,71.18,71.1,71.16,6771.0,66.2395,66.286,66.2115,66.2674,6771.0
2016-11-25 11:50:00,71.17,71.22,71.12,71.13,8816.0,66.2767,66.3233,66.2301,66.2395,8816.0
2016-11-25 11:55:00,71.12,71.21,71.09,71.18,7202.0,66.2301,66.314,66.2022,66.286,7202.0
2016-11-25 12:00:00,71.19,71.19,71.15,71.18,15776.0,66.2953,66.2953,66.2581,66.286,15776.0
2016-11-25 12:05:00,71.17,71.17,71.1,71.15,14064.0,66.2767,66.2767,66.2115,66.2581,14064.0
2016-11-25 12:10:00,71.14,71.18,71.14,71.18,10157.0,66.2488,66.286,66.2488,66.286,10157.0
2016-11-25 12:15:00,71.18,71.21,71.13,71.16,7202.0,66.286,66.314,66.2395,66.2674,7202.0
2016-11-25 12:20:00,71.16,71.23,71.16,71.21,11463.0,66.2674,66.3326,66.2674,66.314,11463.0
2016-11-25 12:25:00,71.2,71.2,71.18,71.2,4470.0,66.3046,66.3046,66.286,66.3046,4470.0
2016-11-25 12:30:00,71.21,71.25,71.18,71.22,11767.0,66.314,66.3512,66.286,66.3233,11767.0
2016-11-25 12:35:00,71.22,71.26,71.21,71.23,10527.0,66.3233,66.3605,66.314,66.3326,10527.0
2016-11-25 12:40:00,71.23,71.25,71.22,71.25,6628.0,66.3326,66.3512,66.3233,66.3512,6628.0
2016-11-25 12:45:00,71.25,71.26,71.23,71.25,15444.0,66.3512,66.3605,66.3326,66.3512,15444.0
2016-11-25 12:50:00,71.26,71.35,71.26,71.35,18933.0,66.3605,66.4443,66.3605,66.4443,18933.0
2016-11-25 12:55:00,71.34,71.41,71.34,71.39,64598.0,66.435,66.5002,66.435,66.4816,64598.0
2016-11-28 09:30:00,71.23,71.35,71.08,71.35,20322.0,66.3326,66.4443,66.1929,66.4443,20322.0
2016-11-28 09:35:00,71.18,71.37,71.08,71.13,25057.0,66.286,66.463,66.1929,66.2395,25057.0
2016-11-28 09:40:00,71.15,71.24,71.0,71.07,25968.0,66.2581,66.3419,66.1184,66.1836,25968.0
2016-11-28 09:45:00,71.11,71.35,71.07,71.26,21315.0,66.2208,66.4443,66.1836,66.3605,21315.0
2016-11-28 09:50:00,71.27,71.32,71.0,71.02,13204.0,66.3698,66.4164,66.1184,66.137,13204.0
2016-11-28 09:55:00,71.05,71.26,71.05,71.22,23737.0,66.165,66.3605,66.165,66.3233,23737.0
2016-11-28 10:00:00,71.22,71.29,71.1,71.16,27909.0,66.3233,66.3885,66.2115,66.2674,27909.0
2016-11-28 10:05:00,71.16,71.16,70.96,71.03,15021.0,66.2674,66.2674,66.0811,66.1463,15021.0
2016-11-28 10:10:00,71.02,71.04,70.93,70.94,10091.0,66.137,66.1556,66.0532,66.0625,10091.0
2016-11-28 10:15:00,70.88,70.9,70.6,70.62,33351.0,66.0066,66.0253,65.7459,65.7645,33351.0
2016-11-28 10:20:00,70.65,70.76,70.64,70.71,18010.0,65.7925,65.8949,65.7831,65.8483,18010.0
2016-11-28 10:25:00,70.69,70.72,70.66,70.69,9725.0,65.8297,65.8576,65.8018,65.8297,9725.0
2016-11-28 10:30:00,70.68,70.88,70.67,70.87,20011.0,65.8204,66.0066,65.8111,65.9973,20011.0
2016-11-28 10:35:00,70.87,70.87,70.75,70.84,6754.0,65.9973,65.9973,65.8856,65.9694,6754.0
2016-11-28 10:40:00,70.85,70.86,70.79,70.81,10995.0,65.9787,65.988,65.9228,65.9415,10995.0
2016-11-28 10:45:00,70.79,70.83,70.72,70.83,6693.0,65.9228,65.9601,65.8576,65.9601,6693.0
2016-11-28 10:50:00,70.82,70.88,70.77,70.78,13823.0,65.9508,66.0066,65.9042,65.9135,13823.0
2016-11-28 10:55:00,70.77,70.79,70.65,70.68,8976.0,65.9042,65.9228,65.7925,65.8204,8976.0
2016-11-28 11:00:00,70.67,70.79,70.66,70.79,36037.0,65.8111,65.9228,65.8018,65.9228,36037.0
2016-11-28 11:05:00,70.79,70.8,70.61,70.69,38710.0,65.9228,65.9321,65.7552,65.8297,38710.0
2016-11-28 11:10:00,70.68,70.8,70.68,70.78,22285.0,65.8204,65.9321,65.8204,65.9135,22285.0
2016-11-28 11:15:00,70.76,70.81,70.75,70.76,13675.0,65.8949,65.9415,65.8856,65.8949,13675.0
2016-11-28 11:20:00,70.76,70.83,70.76,70.8,14411.0,65.8949,65.9601,65.8949,65.9321,14411.0
2016-11-28 11:25:00,70.8,70.83,70.74,70.77,11419.0,65.9321,65.9601,65.8763,65.9042,11419.0
2016-11-28 11:30:00,70.78,70.82,70.78,70.81,14506.0,65.9135,65.9508,65.9135,65.9415,14506.0
2016-11-28 11:35:00,70.82,70.84,70.79,70.8,20952.0,65.9508,65.9694,65.9228,65.9321,20952.0
2016-11-28 11:40:00,70.82,70.83,70.8,70.81,10536.0,65.9508,65.9601,65.9321,65.9415,10536.0
2016-11-28 11:45:00,70.8,70.81,70.65,70.65,32956.0,65.9321,65.9415,65.7925,65.7925,32956.0
2016-11-28 11:50:00,70.66,70.66,70.45,70.45,21340.0,65.8018,65.8018,65.6062,65.6062,21340.0
2016-11-28 11:55:00,70.45,70.45,70.3,70.3,15777.0,65.6062,65.6062,65.4665,65.4665,15777.0
2016-11-28 12:00:00,70.31,70.35,70.3,70.31,17267.0,65.4758,65.5131,65.4665,65.4758,17267.0
2016-11-28 12:05:00,70.31,70.39,70.25,70.39,15085.0,65.4758,65.5503,65.42,65.5503,15085.0
2016-11-28 12:10:00,70.4,70.45,70.38,70.41,18101.0,65.5597,65.6062,65.541,65.569,18101.0
2016-11-28 12:15:00,70.4,70.45,70.35,70.44,11761.0,65.5597,65.6062,65.5131,65.5969,11761.0
2016-11-28 12:20:00,70.45,70.45,70.34,70.35,9555.0,65.6062,65.6062,65.5038,65.5131,9555.0
2016-11-28 12:25:00,70.37,70.56,70.37,70.55,14475.0,65.5317,65.7086,65.5317,65.6993,14475.0
2016-11-28 12:30:00,70.55,70.65,70.54,70.62,20495.0,65.6993,65.7925,65.69,65.7645,20495.0
2016-11-28 12:35:00,70.62,70.62,70.49,70.51,33959.0,65.7645,65.7645,65.6435,65.6621,33959.0
2016-11-28 12:40:00,70.5,70.51,70.47,70.48,19981.0,65.6528,65.6621,65.6248,65.6342,19981.0
2016-11-28 12:45:00,70.47,70.53,70.46,70.51,18395.0,65.6248,65.6807,65.6155,65.6621,18395.0
2016-11-28 12:50:00,70.53,70.61,70.52,70.55,21725.0,65.6807,65.7552,65.6714,65.6993,21725.0
2016-11-28 12:55:00,70.56,70.58,70.54,70.55,6476.0,65.7086,65.7273,65.69,65.6993,6476.0
2016-11-28 13:00:00,70.55,70.56,70.53,70.53,9301.0,65.6993,65.7086,65.6807,65.6807,9301.0
2016-11-28 13:05:00,70.53,70.6,70.53,70.55,6120.0,65.6807,65.7459,65.6807,65.6993,6120.0
2016-11-28 13:10:00,70.54,70.58,70.54,70.54,5698.0,65.69,65.7273,65.69,65.69,5698.0
2016-11-28 13:15:00,70.53,70.58,70.52,70.53,12136.0,65.6807,65.7273,65.6714,65.6807,12136.0
2016-11-28 13:20:00,70.54,70.61,70.54,70.59,8110.0,65.69,65.7552,65.69,65.7366,8110.0
2016-11-28 13:25:00,70.58,70.65,70.58,70.6,11320.0,65.7273,65.7925,65.7273,65.7459,11320.0
2016-11-28 13:30:00,70.61,70.63,70.56,70.58,9940.0,65.7552,65.7738,65.7086,65.7273,9940.0
2016-11-28 13:35:00,70.58,70.6,70.54,70.55,7842.0,65.7273,65.7459,65.69,65.6993,7842.0
2016-11-28 13:40:00,70.55,70.57,70.5,70.5,7036.0,65.6993,65.718,65.6528,65.6528,7036.0
2016-11-28 13:45:00,70.5,70.54,70.49,70.53,26524.0,65.6528,65.69,65.6435,65.6807,26524.0
2016-11-28 13:50:00,70.54,70.62,70.54,70.57,11909.0,65.69,65.7645,65.69,65.718,11909.0
2016-11-28 13:55:00,70.57,70.59,70.49,70.49,16426.0,65.718,65.7366,65.6435,65.6435,16426.0
2016-11-28 14:00:00,70.49,70.58,70.48,70.55,12820.0,65.6435,65.7273,65.6342,65.6993,12820.0
2016-11-28 14:05:00,70.57,70.57,70.5,70.5,11057.0,65.718,65.718,65.6528,65.6528,11057.0
2016-11-28 14:10:00,70.51,70.55,70.5,70.52,10783.0,65.6621,65.6993,65.6528,65.6714,10783.0
2016-11-28 14:15:00,70.53,70.53,70.46,70.49,6951.0,65.6807,65.6807,65.6155,65.6435,6951.0
2016-11-28 14:20:00,70.48,70.52,70.47,70.5,22000.0,65.6342,65.6714,65.6248,65.6528,22000.0
2016-11-28 14:25:00,70.49,70.51,70.48,70.49,61486.0,65.6435,65.6621,65.6342,65.6435,61486.0
2016-11-28 14:30:00,70.5,70.54,70.49,70.53,13890.0,65.6528,65.69,65.6435,65.6807,13890.0
2016-11-28 14:35:00,70.52,70.54,70.49,70.53,14697.0,65.6714,65.69,65.6435,65.6807,14697.0
2016-11-28 14:40:00,70.52,70.54,70.51,70.52,9419.0,65.6714,65.69,65.6621,65.6714,9419.0
2016-11-28 14:45:00,70.52,70.54,70.51,70.52,10317.0,65.6714,65.69,65.6621,65.6714,10317.0
2016-11-28 14:50:00,70.52,70.54,70.48,70.54,11974.0,65.6714,65.69,65.6342,65.69,11974.0
2016-11-28 14:55:00,70.53,70.53,70.51,70.52,10798.0,65.6807,65.6807,65.6621,65.6714,10798.0
2016-11-28 15:00:00,70.53,70.56,70.51,70.54,11872.0,65.6807,65.7086,65.6621,65.69,11872.0
2016-11-28 15:05:00,70.55,70.65,70.54,70.61,22642.0,65.6993,65.7925,65.69,65.7552,22642.0
2016-11-28 15:10:00,70.6,70.63,70.58,70.6,12413.0,65.7459,65.7738,65.7273,65.7459,12413.0
2016-11-28 15:15:00,70.6,70.64,70.59,70.6,17979.0,65.7459,65.7831,65.7366,65.7459,17979.0
2016-11-28 15:20:00,70.6,70.6,70.53,70.57,14930.0,65.7459,65.7459,65.6807,65.718,14930.0
2016-11-28 15:25:00,70.56,70.57,70.52,70.52,14338.0,65.7086,65.718,65.6714,65.6714,14338.0
2016-11-28 15:30:00,70.52,70.53,70.49,70.52,23277.0,65.6714,65.6807,65.6435,65.6714,23277.0
2016-11-28 15:35:00,70.52,70.54,70.5,70.5,31877.0,65.6714,65.69,65.6528,65.6528,31877.0
2016-11-28 15:40:00,70.5,70.51,70.38,70.42,37061.0,65.6528,65.6621,65.541,65.5783,37061.0
2016-11-28 15:45:00,70.42,70.42,70.36,70.36,48118.0,65.5783,65.5783,65.5224,65.5224,48118.0
2016-11-28 15:50:00,70.36,70.38,70.32,70.36,57740.0,65.5224,65.541,65.4852,65.5224,57740.0
2016-11-28 15:55:00,70.37,70.44,70.34,70.44,76185.0,65.5317,65.5969,65.5038,65.5969,76185.0
2016-11-29 09:30:00,69.9,70.44,69.59,70.44,57124.0,65.094,65.5969,64.8053,65.5969,57124.0
2016-11-29 09:35:00,70.38,70.9,70.38,70.79,22622.0,65.541,66.0253,65.541,65.9228,22622.0
2016-11-29 09:40:00,70.78,70.85,70.47,70.67,26659.0,65.9135,65.9787,65.6248,65.8111,26659.0
2016-11-29 09:45:00,70.7,70.96,70.6,70.94,38198.0,65.839,66.0811,65.7459,66.0625,38198.0
2016-11-29 09:50:00,70.97,71.35,70.94,71.35,40953.0,66.0905,66.4443,66.0625,66.4443,40953.0
2016-11-29 09:55:00,71.36,71.36,70.93,70.96,17550.0,66.4536,66.4536,66.0532,66.0811,17550.0
2016-11-29 10:00:00,70.91,70.96,70.64,70.65,18116.0,66.0346,66.0811,65.7831,65.7925,18116.0
2016-11-29 10:05:00,70.65,71.12,70.64,71.07,25986.0,65.7925,66.2301,65.7831,66.1836,25986.0
2016-11-29 10:10:00,71.13,71.21,71.04,71.15,29685.0,66.2395,66.314,66.1556,66.2581,29685.0
2016-11-29 10:15:00,71.08,71.24,71.08,71.13,17781.0,66.1929,66.3419,66.1929,66.2395,17781.0
2016-11-29 10:20:00,71.11,71.23,71.06,71.12,17282.0,66.2208,66.3326,66.1743,66.2301,17282.0
2016-11-29 10:25:00,71.11,71.2,71.04,71.05,17607.0,66.2208,66.3046,66.1556,66.165,17607.0
2016-11-29 10:30:00,71.05,71.16,70.74,70.88,32855.0,66.165,66.2674,65.8763,66.0066,32855.0
2016-11-29 10:35:00,70.87,70.94,70.84,70.92,18385.0,65.9973,66.0625,65.9694,66.0439,18385.0
2016-11-29 10:40:00,70.93,71.01,70.82,71.01,32274.0,66.0532,66.1277,65.9508,66.1277,32274.0
2016-11-29 10:45:00,71.02,71.02,70.78,70.86,37090.0,66.137,66.137,65.9135,65.988,37090.0
2016-11-29 10:50:00,70.9,70.99,70.78,70.78,12620.0,66.0253,66.1091,65.9135,65.9135,12620.0
2016-11-29 10:55:00,70.79,70.88,70.76,70.85,19009.0,65.9228,66.0066,65.8949,65.9787,19009.0
2016-11-29 11:00:00,70.83,70.85,70.72,70.72,16615.0,65.9601,65.9787,65.8576,65.8576,16615.0
2016-11-29 11:05:00,70.72,70.91,70.72,70.9,14982.0,65.8576,66.0346,65.8576,66.0253,14982.0
2016-11-29 11:10:00,70.9,70.9,70.79,70.87,11888.0,66.0253,66.0253,65.9228,65.9973,11888.0
2016-11-29 11:15:00,70.91,71.09,70.91,71.03,13759.0,66.0346,66.2022,66.0346,66.1463,13759.0
2016-11-29 11:20:00,71.03,71.2,71.03,71.14,9401.0,66.1463,66.3046,66.1463,66.2488,9401.0
2016-11-29 11:25:00,71.11,71.3,70.96,71.28,28687.0,66.2208,66.3978,66.0811,66.3791,28687.0
2016-11-29 11:30:00,71.25,71.43,71.23,71.41,20093.0,66.3512,66.5188,66.3326,66.5002,20093.0
2016-11-29 11:35:00,71.39,71.4,71.21,71.28,12006.0,66.4816,66.4909,66.314,66.3791,12006.0
2016-11-29 11:40:00,71.3,71.33,71.21,71.24,6123.0,66.3978,66.4257,66.314,66.3419,6123.0
2016-11-29 11:45:00,71.23,71.27,71.16,71.17,12490.0,66.3326,66.3698,66.2674,66.2767,12490.0
2016-11-29 11:50:00,71.23,71.37,71.23,71.34,21831.0,66.3326,66.463,66.3326,66.435,21831.0
2016-11-29 11:55:00,71.34,71.44,71.31,71.39,18823.0,66.435,66.5281,66.4071,66.4816,18823.0
2016-11-29 12:00:00,71.4,71.51,71.39,71.49,16914.0,66.4909,66.5933,66.4816,66.5747,16914.0
2016-11-29 12:05:00,71.52,71.6,71.49,71.58,29257.0,66.6026,66.6771,66.5747,66.6585,29257.0
2016-11-29 12:10:00,71.57,71.61,71.46,71.47,54311.0,66.6492,66.6865,66.5468,66.5561,54311.0
2016-11-29 12:15:00,71.44,71.44,71.3,71.3,9946.0,66.5281,66.5281,66.3978,66.3978,9946.0
2016-11-29 12:20:00,71.31,71.39,71.23,71.3,17292.0,66.4071,66.4816,66.3326,66.3978,17292.0
2016-11-29 12:25:00,71.32,71.41,71.26,71.41,16116.0,66.4164,66.5002,66.3605,66.5002,16116.0
2016-11-29 12:30:00,71.4,71.42,71.37,71.4,13401.0,66.4909,66.5095,66.463,66.4909,13401.0
2016-11-29 12:35:00,71.4,71.47,71.39,71.45,11318.0,66.4909,66.5561,66.4816,66.5375,11318.0
2016-11-29 12:40:00,71.42,71.51,71.42,71.51,14872.0,66.5095,66.5933,66.5095,66.5933,14872.0
2016-11-29 12:45:00,71.52,71.54,71.28,71.33,38387.0,66.6026,66.6213,66.3791,66.4257,38387.0
2016-11-29 12:50:00,71.33,71.46,71.33,71.46,10852.0,66.4257,66.5468,66.4257,66.5468,10852.0
2016-11-29 12:55:00,71.46,71.53,71.42,71.53,11067.0,66.5468,66.612,66.5095,66.612,11067.0
2016-11-29 13:00:00,71.54,71.54,71.4,71.42,12412.0,66.6213,66.6213,66.4909,66.5095,12412.0
2016-11-29 13:05:00,71.42,71.52,71.41,71.47,15008.0,66.5095,66.6026,66.5002,66.5561,15008.0
2016-11-29 13:10:00,71.47,71.61,71.42,71.53,25593.0,66.5561,66.6865,66.5095,66.612,25593.0
2016-11-29 13:15:00,71.53,71.61,71.45,71.49,17230.0,66.612,66.6865,66.5375,66.5747,17230.0
2016-11-29 13:20:00,71.49,71.53,71.47,71.52,6846.0,66.5747,66.612,66.5561,66.6026,6846.0
2016-11-29 13:25:00,71.52,71.52,71.4,71.44,10990.0,66.6026,66.6026,66.4909,66.5281,10990.0
2016-11-29 13:30:00,71.4,71.4,71.29,71.31,9969.0,66.4909,66.4909,66.3885,66.4071,9969.0
2016-11-29 13:35:00,71.31,71.34,71.27,71.3,7776.0,66.4071,66.435,66.3698,66.3978,7776.0
2016-11-29 13:40:00,71.28,71.28,71.19,71.21,10103.0,66.3791,66.3791,66.2953,66.314,10103.0
2016-11-29 13:45:00,71.2,71.23,71.17,71.17,9241.0,66.3046,66.3326,66.2767,66.2767,9241.0
2016-11-29 13:50:00,71.18,71.21,71.17,71.2,9542.0,66.286,66.314,66.2767,66.3046,9542.0
2016-11-29 13:55:00,71.2,71.2,71.17,71.18,7419.0,66.3046,66.3046,66.2767,66.286,7419.0
2016-11-29 14:00:00,71.18,71.26,71.17,71.25,10860.0,66.286,66.3605,66.2767,66.3512,10860.0
2016-11-29 14:05:00,71.25,71.25,71.19,71.23,10393.0,66.3512,66.3512,66.2953,66.3326,10393.0
2016-11-29 14:10:00,71.23,71.31,71.2,71.27,12229.0,66.3326,66.4071,66.3046,66.3698,12229.0
2016-11-29 14:15:00,71.27,71.32,71.23,71.3,13892.0,66.3698,66.4164,66.3326,66.3978,13892.0
2016-11-29 14:20:00,71.28,71.31,71.24,71.27,11489.0,66.3791,66.4071,66.3419,66.3698,11489.0
2016-11-29 14:25:00,71.27,71.34,71.26,71.31,18342.0,66.3698,66.435,66.3605,66.4071,18342.0
2016-11-29 14:30:00,71.31,71.39,71.31,71.35,23273.0,66.4071,66.4816,66.4071,66.4443,23273.0
2016-11-29 14:35:00,71.35,71.39,71.33,71.38,20253.0,66.4443,66.4816,66.4257,66.4723,20253.0
2016-11-29 14:40:00,71.38,71.45,71.33,71.45,15654.0,66.4723,66.5375,66.4257,66.5375,15654.0
2016-11-29 14:45:00,71.47,71.52,71.44,71.5,20923.0,66.5561,66.6026,66.5281,66.584,20923.0
2016-11-29 14:50:00,71.51,71.57,71.51,71.56,18772.0,66.5933,66.6492,66.5933,66.6399,18772.0
2016-11-29 14:55:00,71.56,71.56,71.52,71.53,11456.0,66.6399,66.6399,66.6026,66.612,11456.0
2016-11-29 15:00:00,71.52,71.58,71.52,71.55,19692.0,66.6026,66.6585,66.6026,66.6306,19692.0
2016-11-29 15:05:00,71.54,71.62,71.54,71.58,24430.0,66.6213,66.6958,66.6213,66.6585,24430.0
2016-11-29 15:10:00,71.56,71.59,71.5,71.5,16200.0,66.6399,66.6678,66.584,66.584,16200.0
2016-11-29 15:15:00,71.51,71.51,71.48,71.5,16188.0,66.5933,66.5933,66.5654,66.584,16188.0
2016-11-29 15:20:00,71.49,71.54,71.49,71.51,19065.0,66.5747,66.6213,66.5747,66.5933,19065.0
2016-11-29 15:25:00,71.51,71.52,71.5,71.51,14778.0,66.5933,66.6026,66.584,66.5933,14778.0
2016-11-29 15:30:00,71.52,71.52,71.46,71.48,21601.0,66.6026,66.6026,66.5468,66.5654,21601.0
2016-11-29 15:35:00,71.49,71.52,71.46,71.47,32739.0,66.5747,66.6026,66.5468,66.5561,32739.0
2016-11-29 15:40:00,71.47,71.5,71.46,71.48,27437.0,66.5561,66.584,66.5468,66.5654,27437.0
2016-11-29 15:45:00,71.47,71.47,71.4,71.41,41394.0,66.5561,66.5561,66.4909,66.5002,41394.0
2016-11-29 15:50:00,71.4,71.55,71.39,71.53,69962.0,66.4909,66.6306,66.4816,66.612,69962.0
2016-11-29 15:55:00,71.54,71.55,71.49,71.52,94964.0,66.6213,66.6306,66.5747,66.6026,94964.0
2016-11-30 09:30:00,71.72,71.8,71.18,71.19,32280.0,66.7889,66.8634,66.286,66.2953,32280.0
2016-11-30 09:35:00,71.2,71.21,70.68,70.88,36828.0,66.3046,66.314,65.8204,66.0066,36828.0
2016-11-30 09:40:00,70.92,71.0,70.79,70.86,17835.0,66.0439,66.1184,65.9228,65.988,17835.0
2016-11-30 09:45:00,70.87,70.96,70.52,70.59,16646.0,65.9973,66.0811,65.6714,65.7366,16646.0
2016-11-30 09:50:00,70.66,70.66,70.33,70.38,24175.0,65.8018,65.8018,65.4945,65.541,24175.0
2016-11-30 09:55:00,70.38,70.54,70.33,70.46,20474.0,65.541,65.69,65.4945,65.6155,20474.0
2016-11-30 10:00:00,70.46,70.6,70.37,70.41,28115.0,65.6155,65.7459,65.5317,65.569,28115.0
2016-11-30 10:05:00,70.41,70.55,70.35,70.52,18133.0,65.569,65.6993,65.5131,65.6714,18133.0
2016-11-30 10:10:00,70.54,70.54,70.44,70.51,16250.0,65.69,65.69,65.5969,65.6621,16250.0
2016-11-30 10:15:00,70.52,70.55,70.43,70.52,16300.0,65.6714,65.6993,65.5876,65.6714,16300.0
2016-11-30 10:20:00,70.54,70.6,70.36,70.45,15505.0,65.69,65.7459,65.5224,65.6062,15505.0
2016-11-30 10:25:00,70.46,70.52,70.41,70.48,10202.0,65.6155,65.6714,65.569,65.6342,10202.0
2016-11-30 10:30:00,70.48,70.54,70.44,70.5,11340.0,65.6342,65.69,65.5969,65.6528,11340.0
2016-11-30 10:35:00,70.5,70.62,70.47,70.56,23359.0,65.6528,65.7645,65.6248,65.7086,23359.0
2016-11-30 10:40:00,70.54,70.67,70.5,70.6,14462.0,65.69,65.8111,65.6528,65.7459,14462.0
2016-11-30 10:45:00,70.6,70.63,70.55,70.6,11119.0,65.7459,65.7738,65.6993,65.7459,11119.0
2016-11-30 10:50:00,70.6,70.84,70.57,70.81,19643.0,65.7459,65.9694,65.718,65.9415,19643.0
2016-11-30 10:55:00,70.83,70.97,70.83,70.92,32721.0,65.9601,66.0905,65.9601,66.0439,32721.0
2016-11-30 11:00:00,70.95,71.04,70.86,71.03,14898.0,66.0718,66.1556,65.988,66.1463,14898.0
2016-11-30 11:05:00,71.03,71.16,70.99,71.15,13097.0,66.1463,66.2674,66.1091,66.2581,13097.0
2016-11-30 11:10:00,71.18,71.3,71.13,71.23,16857.0,66.286,66.3978,66.2395,66.3326,16857.0
2016-11-30 11:15:00,71.24,71.45,71.21,71.45,36583.0,66.3419,66.5375,66.314,66.5375,36583.0
2016-11-30 11:20:00,71.45,71.58,71.44,71.56,16560.0,66.5375,66.6585,66.5281,66.6399,16560.0
2016-11-30 11:25:00,71.54,71.56,71.31,71.31,63955.0,66.6213,66.6399,66.4071,66.4071,63955.0
2016-11-30 11:30:00,71.3,71.42,71.28,71.37,18091.0,66.3978,66.5095,66.3791,66.463,18091.0
2016-11-30 11:35:00,71.36,71.49,71.29,71.38,8150.0,66.4536,66.5747,66.3885,66.4723,8150.0
2016-11-30 11:40:00,71.38,71.38,71.19,71.23,10471.0,66.4723,66.4723,66.2953,66.3326,10471.0
2016-11-30 11:45:00,71.26,71.26,71.12,71.22,4553.0,66.3605,66.3605,66.2301,66.3233,4553.0
2016-11-30 11:50:00,71.22,71.31,71.21,71.26,20083.0,66.3233,66.4071,66.314,66.3605,20083.0
2016-11-30 11:55:00,71.3,71.35,71.22,71.26,4718.0,66.3978,66.4443,66.3233,66.3605,4718.0
2016-11-30 12:00:00,71.25,71.27,71.17,71.18,5819.0,66.3512,66.3698,66.2767,66.286,5819.0
2016-11-30 12:05:00,71.18,71.3,71.18,71.19,5315.0,66.286,66.3978,66.286,66.2953,5315.0
2016-11-30 12:10:00,71.19,71.24,71.18,71.19,4483.0,66.2953,66.3419,66.286,66.2953,4483.0
2016-11-30 12:15:00,71.17,71.31,71.16,71.3,5171.0,66.2767,66.4071,66.2674,66.3978,5171.0
2016-11-30 12:20:00,71.29,71.31,71.22,71.26,6107.0,66.3885,66.4071,66.3233,66.3605,6107.0
2016-11-30 12:25:00,71.25,71.26,71.14,71.26,6671.0,66.3512,66.3605,66.2488,66.3605,6671.0
2016-11-30 12:30:00,71.26,71.28,71.18,71.28,6839.0,66.3605,66.3791,66.286,66.3791,6839.0
2016-11-30 12:35:00,71.28,71.28,71.08,71.08,9485.0,66.3791,66.3791,66.1929,66.1929,9485.0
2016-11-30 12:40:00,71.08,71.12,71.07,71.1,4115.0,66.1929,66.2301,66.1836,66.2115,4115.0
2016-11-30 12:45:00,71.06,71.13,71.06,71.13,3852.0,66.1743,66.2395,66.1743,66.2395,3852.0
2016-11-30 12:50:00,71.13,71.18,71.09,71.09,6601.0,66.2395,66.286,66.2022,66.2022,6601.0
2016-11-30 12:55:00,71.07,71.17,71.06,71.12,7456.0,66.1836,66.2767,66.1743,66.2301,7456.0
2016-11-30 13:00:00,71.13,71.19,71.13,71.15,6175.0,66.2395,66.2953,66.2395,66.2581,6175.0
2016-11-30 13:05:00,71.16,71.23,71.16,71.23,5843.0,66.2674,66.3326,66.2674,66.3326,5843.0
2016-11-30 13:10:00,71.21,71.3,71.2,71.3,6613.0,66.314,66.3978,66.3046,66.3978,6613.0
2016-11-30 13:15:00,71.29,71.3,71.23,71.24,4598.0,66.3885,66.3978,66.3326,66.3419,4598.0
2016-11-30 13:20:00,71.25,71.28,71.23,71.28,3589.0,66.3512,66.3791,66.3326,66.3791,3589.0
2016-11-30 13:25:00,71.29,71.31,71.27,71.27,8463.0,66.3885,66.4071,66.3698,66.3698,8463.0
2016-11-30 13:30:00,71.27,71.28,71.23,71.25,3312.0,66.3698,66.3791,66.3326,66.3512,3312.0
2016-11-30 13:35:00,71.23,71.27,71.19,71.26,11148.0,66.3326,66.3698,66.2953,66.3605,11148.0
2016-11-30 13:40:00,71.25,71.26,71.21,71.26,11357.0,66.3512,66.3605,66.314,66.3605,11357.0
2016-11-30 13:45:00,71.25,71.28,71.21,71.25,9212.0,66.3512,66.3791,66.314,66.3512,9212.0
2016-11-30 13:50:00,71.24,71.31,71.24,71.29,7202.0,66.3419,66.4071,66.3419,66.3885,7202.0
2016-11-30 13:55:00,71.29,71.32,71.28,71.3,9687.0,66.3885,66.4164,66.3791,66.3978,9687.0
2016-11-30 14:00:00,71.3,71.31,71.22,71.24,12160.0,66.3978,66.4071,66.3233,66.3419,12160.0
2016-11-30 14:05:00,71.23,71.26,71.2,71.23,22875.0,66.3326,66.3605,66.3046,66.3326,22875.0
2016-11-30 14:10:00,71.24,71.24,71.12,71.12,7118.0,66.3419,66.3419,66.2301,66.2301,7118.0
2016-11-30 14:15:00,71.11,71.14,71.06,71.08,12633.0,66.2208,66.2488,66.1743,66.1929,12633.0
2016-11-30 14:20:00,71.1,71.1,71.05,71.07,4923.0,66.2115,66.2115,66.165,66.1836,4923.0
2016-11-30 14:25:00,71.08,71.09,71.05,71.08,10498.0,66.1929,66.2022,66.165,66.1929,10498.0
2016-11-30 14:30:00,71.08,71.08,70.99,71.0,10366.0,66.1929,66.1929,66.1091,66.1184,10366.0
2016-11-30 14:35:00,71.0,71.1,71.0,71.09,16887.0,66.1184,66.2115,66.1184,66.2022,16887.0
2016-11-30 14:40:00,71.08,71.09,71.0,71.02,19691.0,66.1929,66.2022,66.1184,66.137,19691.0
2016-11-30 14:45:00,71.02,71.02,71.0,71.01,10374.0,66.137,66.137,66.1184,66.1277,10374.0
2016-11-30 14:50:00,71.01,71.08,71.01,71.02,14019.0,66.1277,66.1929,66.1277,66.137,14019.0
2016-11-30 14:55:00,71.02,71.02,71.0,71.01,11794.0,66.137,66.137,66.1184,66.1277,11794.0
2016-11-30 15:00:00,71.01,71.02,70.99,71.01,11502.0,66.1277,66.137,66.1091,66.1277,11502.0
2016-11-30 15:05:00,71.0,71.07,70.99,71.02,17754.0,66.1184,66.1836,66.1091,66.137,17754.0
2016-11-30 15:10:00,71.03,71.05,70.96,71.04,13345.0,66.1463,66.165,66.0811,66.1556,13345.0
2016-11-30 15:15:00,71.05,71.1,71.03,71.06,11780.0,66.165,66.2115,66.1463,66.1743,11780.0
2016-11-30 15:20:00,71.08,71.17,71.07,71.13,13206.0,66.1929,66.2767,66.1836,66.2395,13206.0
2016-11-30 15:25:00,71.13,71.19,71.12,71.17,16662.0,66.2395,66.2953,66.2301,66.2767,16662.0
2016-11-30 15:30:00,71.17,71.17,71.13,71.13,24732.0,66.2767,66.2767,66.2395,66.2395,24732.0
2016-11-30 15:35:00,71.12,71.16,71.12,71.15,19617.0,66.2301,66.2674,66.2301,66.2581,19617.0
2016-11-30 15:40:00,71.14,71.16,71.06,71.06,24515.0,66.2488,66.2674,66.1743,66.1743,24515.0
2016-11-30 15:45:00,71.05,71.05,70.98,71.01,46468.0,66.165,66.165,66.0998,66.1277,46468.0
2016-11-30 15:50:00,71.01,71.02,70.98,71.01,50386.0,66.1277,66.137,66.0998,66.1277,50386.0
2016-11-30 15:55:00,71.01,71.01,70.91,70.92,182937.0,66.1277,66.1277,66.0346,66.0439,182937.0
2016-12-01 09:30:00,70.91,71.57,70.75,71.53,44117.0,66.0346,66.6492,65.8856,66.612,44117.0
2016-12-01 09:35:00,71.53,71.58,71.2,71.41,18073.0,66.612,66.6585,66.3046,66.5002,18073.0
2016-12-01 09:40:00,71.44,71.74,71.37,71.73,27922.0,66.5281,66.8075,66.463,66.7982,27922.0
2016-12-01 09:45:00,71.68,72.31,71.66,72.31,80593.0,66.7516,67.3383,66.733,67.3383,80593.0
2016-12-01 09:50:00,72.31,72.42,72.17,72.39,49465.0,67.3383,67.4408,67.208,67.4128,49465.0
2016-12-01 09:55:00,72.41,72.45,71.89,72.33,43355.0,67.4315,67.4687,66.9472,67.357,43355.0
2016-12-01 10:00:00,72.4,72.4,71.93,72.16,32960.0,67.4221,67.4221,66.9845,67.1986,32960.0
2016-12-01 10:05:00,72.18,72.21,72.02,72.06,37129.0,67.2173,67.2452,67.0683,67.1055,37129.0
2016-12-01 10:10:00,72.05,72.06,71.51,71.51,19771.0,67.0962,67.1055,66.5933,66.5933,19771.0
2016-12-01 10:15:00,71.54,71.8,71.54,71.67,27948.0,66.6213,66.8634,66.6213,66.7423,27948.0
2016-12-01 10:20:00,71.66,71.67,71.43,71.64,11194.0,66.733,66.7423,66.5188,66.7144,11194.0
2016-12-01 10:25:00,71.62,71.71,71.42,71.44,21306.0,66.6958,66.7796,66.5095,66.5281,21306.0
2016-12-01 10:30:00,71.42,71.53,71.3,71.46,14134.0,66.5095,66.612,66.3978,66.5468,14134.0
2016-12-01 10:35:00,71.46,71.57,71.41,71.42,16207.0,66.5468,66.6492,66.5002,66.5095,16207.0
2016-12-01 10:40:00,71.37,71.54,71.37,71.43,11736.0,66.463,66.6213,66.463,66.5188,11736.0
2016-12-01 10:45:00,71.38,71.47,71.25,71.42,17993.0,66.4723,66.5561,66.3512,66.5095,17993.0
2016-12-01 10:50:00,71.4,71.52,71.34,71.5,12800.0,66.4909,66.6026,66.435,66.584,12800.0
2016-12-01 10:55:00,71.51,71.66,71.48,71.6,21423.0,66.5933,66.733,66.5654,66.6771,21423.0
2016-12-01 11:00:00,71.59,71.63,71.54,71.59,25525.0,66.6678,66.7051,66.6213,66.6678,25525.0
2016-12-01 11:05:00,71.58,71.77,71.57,71.75,18604.0,66.6585,66.8355,66.6492,66.8168,18604.0
2016-12-01 11:10:00,71.69,71.69,71.43,71.54,13272.0,66.761,66.761,66.5188,66.6213,13272.0
2016-12-01 11:15:00,71.5,71.6,71.49,71.58,11050.0,66.584,66.6771,66.5747,66.6585,11050.0
2016-12-01 11:20:00,71.56,71.6,71.52,71.59,13026.0,66.6399,66.6771,66.6026,66.6678,13026.0
2016-12-01 11:25:00,71.61,71.72,71.61,71.67,11502.0,66.6865,66.7889,66.6865,66.7423,11502.0
2016-12-01 11:30:00,71.68,71.71,71.57,71.58,17317.0,66.7516,66.7796,66.6492,66.6585,17317.0
2016-12-01 11:35:00,71.61,71.7,71.57,71.67,11837.0,66.6865,66.7703,66.6492,66.7423,11837.0
2016-12-01 11:40:00,71.68,71.8,71.65,71.72,23425.0,66.7516,66.8634,66.7237,66.7889,23425.0
2016-12-01 11:45:00,71.72,71.82,71.67,71.67,10778.0,66.7889,66.882,66.7423,66.7423,10778.0
2016-12-01 11:50:00,71.65,71.8,71.63,71.73,17626.0,66.7237,66.8634,66.7051,66.7982,17626.0
2016-12-01 11:55:00,71.71,71.77,71.65,71.74,7426.0,66.7796,66.8355,66.7237,66.8075,7426.0
2016-12-01 12:00:00,71.74,71.76,71.41,71.41,18222.0,66.8075,66.8261,66.5002,66.5002,18222.0
2016-12-01 12:05:00,71.42,71.52,71.39,71.45,8780.0,66.5095,66.6026,66.4816,66.5375,8780.0
2016-12-01 12:10:00,71.44,71.45,71.33,71.38,9840.0,66.5281,66.5375,66.4257,66.4723,9840.0
2016-12-01 12:15:00,71.39,71.39,71.33,71.34,5875.0,66.4816,66.4816,66.4257,66.435,5875.0
2016-12-01 12:20:00,71.35,71.36,71.32,71.32,10921.0,66.4443,66.4536,66.4164,66.4164,10921.0
2016-12-01 12:25:00,71.34,71.43,71.32,71.37,20022.0,66.435,66.5188,66.4164,66.463,20022.0
2016-12-01 12:30:00,71.37,71.47,71.36,71.42,17650.0,66.463,66.5561,66.4536,66.5095,17650.0
2016-12-01 12:35:00,71.43,71.46,71.36,71.45,13568.0,66.5188,66.5468,66.4536,66.5375,13568.0
2016-12-01 12:40:00,71.43,71.44,71.34,71.41,9623.0,66.5188,66.5281,66.435,66.5002,9623.0
2016-12-01 12:45:00,71.43,71.49,71.34,71.36,28459.0,66.5188,66.5747,66.435,66.4536,28459.0
2016-12-01 12:50:00,71.35,71.47,71.34,71.42,21958.0,66.4443,66.5561,66.435,66.5095,21958.0
2016-12-01 12:55:00,71.42,71.52,71.36,71.51,25307.0,66.5095,66.6026,66.4536,66.5933,25307.0
2016-12-01 13:00:00,71.52,71.52,71.32,71.32,24883.0,66.6026,66.6026,66.4164,66.4164,24883.0
2016-12-01 13:05:00,71.33,71.37,71.24,71.28,17187.0,66.4257,66.463,66.3419,66.3791,17187.0
2016-12-01 13:10:00,71.26,71.33,71.24,71.3,8829.0,66.3605,66.4257,66.3419,66.3978,8829.0
2016-12-01 13:15:00,71.29,71.31,71.26,71.26,7218.0,66.3885,66.4071,66.3605,66.3605,7218.0
2016-12-01 13:20:00,71.2,71.21,71.08,71.09,9991.0,66.3046,66.314,66.1929,66.2022,9991.0
2016-12-01 13:25:00,71.09,71.11,70.98,71.02,8886.0,66.2022,66.2208,66.0998,66.137,8886.0
2016-12-01 13:30:00,71.02,71.1,70.98,71.06,10603.0,66.137,66.2115,66.0998,66.1743,10603.0
2016-12-01 13:35:00,71.07,71.14,71.07,71.13,7300.0,66.1836,66.2488,66.1836,66.2395,7300.0
2016-12-01 13:40:00,71.13,71.13,71.07,71.11,8820.0,66.2395,66.2395,66.1836,66.2208,8820.0
2016-12-01 13:45:00,71.11,71.13,71.08,71.1,7042.0,66.2208,66.2395,66.1929,66.2115,7042.0
2016-12-01 13:50:00,71.09,71.1,70.96,71.03,12558.0,66.2022,66.2115,66.0811,66.1463,12558.0
2016-12-01 13:55:00,71.03,71.07,71.0,71.0,17228.0,66.1463,66.1836,66.1184,66.1184,17228.0
2016-12-01 14:00:00,71.02,71.04,70.96,71.01,13765.0,66.137,66.1556,66.0811,66.1277,13765.0
2016-12-01 14:05:00,71.01,71.03,70.97,71.0,16982.0,66.1277,66.1463,66.0905,66.1184,16982.0
2016-12-01 14:10:00,70.99,71.05,70.99,71.03,13197.0,66.1091,66.165,66.1091,66.1463,13197.0
2016-12-01 14:15:00,71.03,71.17,71.02,71.16,13627.0,66.1463,66.2767,66.137,66.2674,13627.0
2016-12-01 14:20:00,71.15,71.19,71.11,71.19,13191.0,66.2581,66.2953,66.2208,66.2953,13191.0
2016-12-01 14:25:00,71.2,71.21,71.15,71.16,15090.0,66.3046,66.314,66.2581,66.2674,15090.0
2016-12-01 14:30:00,71.14,71.24,71.13,71.2,18289.0,66.2488,66.3419,66.2395,66.3046,18289.0
2016-12-01 14:35:00,71.2,71.24,71.19,71.24,10218.0,66.3046,66.3419,66.2953,66.3419,10218.0
2016-12-01 14:40:00,71.23,71.31,71.21,71.26,13511.0,66.3326,66.4071,66.314,66.3605,13511.0
2016-12-01 14:45:00,71.28,71.31,71.11,71.14,13730.0,66.3791,66.4071,66.2208,66.2488,13730.0
2016-12-01 14:50:00,71.14,71.22,71.13,71.21,9658.0,66.2488,66.3233,66.2395,66.314,9658.0
2016-12-01 14:55:00,71.21,71.3,71.21,71.27,10309.0,66.314,66.3978,66.314,66.3698,10309.0
2016-12-01 15:00:00,71.27,71.36,71.26,71.36,10749.0,66.3698,66.4536,66.3605,66.4536,10749.0
2016-12-01 15:05:00,71.35,71.36,71.24,71.28,16819.0,66.4443,66.4536,66.3419,66.3791,16819.0
2016-12-01 15:10:00,71.26,71.33,71.25,71.33,11949.0,66.3605,66.4257,66.3512,66.4257,11949.0
2016-12-01 15:15:00,71.33,71.36,71.28,71.28,14845.0,66.4257,66.4536,66.3791,66.3791,14845.0
2016-12-01 15:20:00,71.27,71.28,71.11,71.12,31227.0,66.3698,66.3791,66.2208,66.2301,31227.0
2016-12-01 15:25:00,71.13,71.18,71.11,71.16,18218.0,66.2395,66.286,66.2208,66.2674,18218.0
2016-12-01 15:30:00,71.16,71.2,71.12,71.15,22949.0,66.2674,66.3046,66.2301,66.2581,22949.0
2016-12-01 15:35:00,71.14,71.14,71.02,71.06,28006.0,66.2488,66.2488,66.137,66.1743,28006.0
2016-12-01 15:40:00,71.04,71.05,70.99,71.02,39029.0,66.1556,66.165,66.1091,66.137,39029.0
2016-12-01 15:45:00,71.0,71.02,70.97,70.98,53917.0,66.1184,66.137,66.0905,66.0998,53917.0
2016-12-01 15:50:00,70.98,71.2,70.98,71.2,61087.0,66.0998,66.3046,66.0998,66.3046,61087.0
2016-12-01 15:55:00,71.19,71.25,71.15,71.22,104474.0,66.2953,66.3512,66.2581,66.3233,104474.0
2016-12-02 09:30:00,71.44,71.44,70.78,70.92,22856.0,66.5281,66.5281,65.9135,66.0439,22856.0
2016-12-02 09:35:00,70.92,71.6,70.92,71.5,19633.0,66.0439,66.6771,66.0439,66.584,19633.0
2016-12-02 09:40:00,71.5,71.8,71.45,71.76,46604.0,66.584,66.8634,66.5375,66.8261,46604.0
2016-12-02 09:45:00,71.75,72.09,71.63,72.01,35587.0,66.8168,67.1335,66.7051,67.059,35587.0
2016-12-02 09:50:00,72.02,72.18,71.91,72.0,23196.0,67.0683,67.2173,66.9658,67.0496,23196.0
2016-12-02 09:55:00,71.96,72.08,71.84,71.94,14547.0,67.0124,67.1241,66.9006,66.9938,14547.0
2016-12-02 10:00:00,71.92,71.99,71.75,71.77,36916.0,66.9751,67.0403,66.8168,66.8355,36916.0
2016-12-02 10:05:00,71.77,71.89,71.6,71.69,23049.0,66.8355,66.9472,66.6771,66.761,23049.0
2016-12-02 10:10:00,71.73,71.75,71.55,71.58,9992.0,66.7982,66.8168,66.6306,66.6585,9992.0
2016-12-02 10:15:00,71.6,71.63,71.52,71.63,8119.0,66.6771,66.7051,66.6026,66.7051,8119.0
2016-12-02 10:20:00,71.62,71.71,71.61,71.67,18177.0,66.6958,66.7796,66.6865,66.7423,18177.0
2016-12-02 10:25:00,71.67,71.73,71.66,71.67,7328.0,66.7423,66.7982,66.733,66.7423,7328.0
2016-12-02 10:30:00,71.69,71.72,71.66,71.68,9008.0,66.761,66.7889,66.733,66.7516,9008.0
2016-12-02 10:35:00,71.66,71.74,71.66,71.74,5037.0,66.733,66.8075,66.733,66.8075,5037.0
2016-12-02 10:40:00,71.74,71.74,71.6,71.71,11719.0,66.8075,66.8075,66.6771,66.7796,11719.0
2016-12-02 10:45:00,71.74,71.74,71.61,71.61,8901.0,66.8075,66.8075,66.6865,66.6865,8901.0
2016-12-02 10:50:00,71.62,71.7,71.62,71.69,15352.0,66.6958,66.7703,66.6958,66.761,15352.0
2016-12-02 10:55:00,71.67,71.9,71.66,71.87,12963.0,66.7423,66.9565,66.733,66.9286,12963.0
2016-12-02 11:00:00,71.86,71.95,71.8,71.88,15084.0,66.9193,67.0031,66.8634,66.9379,15084.0
2016-12-02 11:05:00,71.95,71.95,71.88,71.88,13100.0,67.0031,67.0031,66.9379,66.9379,13100.0
2016-12-02 11:10:00,71.9,72.0,71.86,71.96,13741.0,66.9565,67.0496,66.9193,67.0124,13741.0
2016-12-02 11:15:00,71.97,72.08,71.96,71.98,10875.0,67.0217,67.1241,67.0124,67.031,10875.0
2016-12-02 11:20:00,71.99,71.99,71.85,71.87,3928.0,67.0403,67.0403,66.91,66.9286,3928.0
2016-12-02 11:25:00,71.88,71.88,71.71,71.73,4200.0,66.9379,66.9379,66.7796,66.7982,4200.0
2016-12-02 11:30:00,71.71,71.79,71.69,71.78,5734.0,66.7796,66.8541,66.761,66.8448,5734.0
2016-12-02 11:35:00,71.71,71.84,71.71,71.72,3786.0,66.7796,66.9006,66.7796,66.7889,3786.0
2016-12-02 11:40:00,71.73,71.76,71.58,71.58,3794.0,66.7982,66.8261,66.6585,66.6585,3794.0
2016-12-02 11:45:00,71.63,71.7,71.57,71.7,5459.0,66.7051,66.7703,66.6492,66.7703,5459.0
2016-12-02 11:50:00,71.71,71.72,71.59,71.59,4427.0,66.7796,66.7889,66.6678,66.6678,4427.0
2016-12-02 11:55:00,71.6,71.6,71.49,71.53,8952.0,66.6771,66.6771,66.5747,66.612,8952.0
2016-12-02 12:00:00,71.52,71.55,71.46,71.5,5223.0,66.6026,66.6306,66.5468,66.584,5223.0
2016-12-02 12:05:00,71.51,71.51,71.44,71.44,3838.0,66.5933,66.5933,66.5281,66.5281,3838.0
2016-12-02 12:10:00,71.46,71.46,71.31,71.31,2374.0,66.5468,66.5468,66.4071,66.4071,2374.0
2016-12-02 12:15:00,71.3,71.3,71.24,71.28,12709.0,66.3978,66.3978,66.3419,66.3791,12709.0
2016-12-02 12:20:00,71.28,71.32,71.24,71.25,4050.0,66.3791,66.4164,66.3419,66.3512,4050.0
2016-12-02 12:25:00,71.28,71.3,71.24,71.29,5772.0,66.3791,66.3978,66.3419,66.3885,5772.0
2016-12-02 12:30:00,71.3,71.31,71.25,71.26,2600.0,66.3978,66.4071,66.3512,66.3605,2600.0
2016-12-02 12:35:00,71.29,71.29,71.17,71.21,8583.0,66.3885,66.3885,66.2767,66.314,8583.0
2016-12-02 12:40:00,71.23,71.29,71.22,71.27,4640.0,66.3326,66.3885,66.3233,66.3698,4640.0
2016-12-02 12:45:00,71.27,71.3,71.14,71.19,11864.0,66.3698,66.3978,66.2488,66.2953,11864.0
2016-12-02 12:50:00,71.23,71.23,71.06,71.07,6145.0,66.3326,66.3326,66.1743,66.1836,6145.0
2016-12-02 12:55:00,71.07,71.1,71.06,71.08,5534.0,66.1836,66.2115,66.1743,66.1929,5534.0
2016-12-02 13:00:00,71.07,71.13,71.03,71.13,9875.0,66.1836,66.2395,66.1463,66.2395,9875.0
2016-12-02 13:05:00,71.13,71.13,70.95,70.95,8489.0,66.2395,66.2395,66.0718,66.0718,8489.0
2016-12-02 13:10:00,70.97,70.99,70.81,70.83,9326.0,66.0905,66.1091,65.9415,65.9601,9326.0
2016-12-02 13:15:00,70.81,70.84,70.79,70.79,8352.0,65.9415,65.9694,65.9228,65.9228,8352.0
2016-12-02 13:20:00,70.77,70.79,70.7,70.73,11922.0,65.9042,65.9228,65.839,65.867,11922.0
2016-12-02 13:25:00,70.74,70.76,70.63,70.66,10025.0,65.8763,65.8949,65.7738,65.8018,10025.0
2016-12-02 13:30:00,70.64,70.67,70.6,70.64,12345.0,65.7831,65.8111,65.7459,65.7831,12345.0
2016-12-02 13:35:00,70.65,70.69,70.62,70.65,10723.0,65.7925,65.8297,65.7645,65.7925,10723.0
2016-12-02 13:40:00,70.65,70.74,70.62,70.65,14399.0,65.7925,65.8763,65.7645,65.7925,14399.0
2016-12-02 13:45:00,70.64,70.68,70.62,70.67,7295.0,65.7831,65.8204,65.7645,65.8111,7295.0
2016-12-02 13:50:00,70.68,70.7,70.6,70.61,7205.0,65.8204,65.839,65.7459,65.7552,7205.0
2016-12-02 13:55:00,70.64,70.64,70.57,70.59,12027.0,65.7831,65.7831,65.718,65.7366,12027.0
2016-12-02 14:00:00,70.6,70.67,70.53,70.55,12152.0,65.7459,65.8111,65.6807,65.6993,12152.0
2016-12-02 14:05:00,70.56,70.58,70.51,70.54,8859.0,65.7086,65.7273,65.6621,65.69,8859.0
2016-12-02 14:10:00,70.54,70.57,70.52,70.54,14280.0,65.69,65.718,65.6714,65.69,14280.0
2016-12-02 14:15:00,70.54,70.58,70.53,70.56,12359.0,65.69,65.7273,65.6807,65.7086,12359.0
2016-12-02 14:20:00,70.56,70.59,70.52,70.56,10029.0,65.7086,65.7366,65.6714,65.7086,10029.0
2016-12-02 14:25:00,70.56,70.57,70.45,70.51,16906.0,65.7086,65.718,65.6062,65.6621,16906.0
2016-12-02 14:30:00,70.51,70.52,70.4,70.44,16542.0,65.6621,65.6714,65.5597,65.5969,16542.0
2016-12-02 14:35:00,70.43,70.43,70.34,70.36,26245.0,65.5876,65.5876,65.5038,65.5224,26245.0
2016-12-02 14:40:00,70.35,70.49,70.34,70.46,27868.0,65.5131,65.6435,65.5038,65.6155,27868.0
2016-12-02 14:45:00,70.47,70.48,70.41,70.42,16318.0,65.6248,65.6342,65.569,65.5783,16318.0
2016-12-02 14:50:00,70.42,70.48,70.41,70.47,23464.0,65.5783,65.6342,65.569,65.6248,23464.0
2016-12-02 14:55:00,70.47,70.56,70.47,70.55,20794.0,65.6248,65.7086,65.6248,65.6993,20794.0
2016-12-02 15:00:00,70.55,70.57,70.52,70.54,20645.0,65.6993,65.718,65.6714,65.69,20645.0
2016-12-02 15:05:00,70.55,70.58,70.55,70.57,18852.0,65.6993,65.7273,65.6993,65.718,18852.0
2016-12-02 15:10:00,70.56,70.57,70.48,70.48,20524.0,65.7086,65.718,65.6342,65.6342,20524.0
2016-12-02 15:15:00,70.48,70.49,70.41,70.41,26356.0,65.6342,65.6435,65.569,65.569,26356.0
2016-12-02 15:20:00,70.42,70.46,70.41,70.46,22481.0,65.5783,65.6155,65.569,65.6155,22481.0
2016-12-02 15:25:00,70.45,70.47,70.4,70.46,29847.0,65.6062,65.6248,65.5597,65.6155,29847.0
2016-12-02 15:30:00,70.45,70.52,70.44,70.51,39236.0,65.6062,65.6714,65.5969,65.6621,39236.0
2016-12-02 15:35:00,70.5,70.5,70.4,70.43,62159.0,65.6528,65.6528,65.5597,65.5876,62159.0
2016-12-02 15:40:00,70.43,70.46,70.42,70.43,25338.0,65.5876,65.6155,65.5783,65.5876,25338.0
2016-12-02 15:45:00,70.42,70.44,70.31,70.34,66764.0,65.5783,65.5969,65.4758,65.5038,66764.0
2016-12-02 15:50:00,70.34,70.37,70.26,70.27,87577.0,65.5038,65.5317,65.4293,65.4386,87577.0
2016-12-02 15:55:00,70.27,70.36,70.27,70.32,158026.0,65.4386,65.5224,65.4386,65.4852,158026.0
2016-12-05 09:30:00,70.58,70.66,70.2,70.48,56111.0,65.7273,65.8018,65.3734,65.6342,56111.0
2016-12-05 09:35:00,70.48,70.82,70.45,70.71,14166.0,65.6342,65.9508,65.6062,65.8483,14166.0
2016-12-05 09:40:00,70.69,70.91,70.64,70.73,40169.0,65.8297,66.0346,65.7831,65.867,40169.0
2016-12-05 09:45:00,70.71,70.82,70.51,70.64,20770.0,65.8483,65.9508,65.6621,65.7831,20770.0
2016-12-05 09:50:00,70.65,70.83,70.65,70.73,15913.0,65.7925,65.9601,65.7925,65.867,15913.0
2016-12-05 09:55:00,70.73,70.85,70.61,70.61,39340.0,65.867,65.9787,65.7552,65.7552,39340.0
2016-12-05 10:00:00,70.66,70.72,70.47,70.48,44579.0,65.8018,65.8576,65.6248,65.6342,44579.0
2016-12-05 10:05:00,70.48,70.53,70.27,70.46,34061.0,65.6342,65.6807,65.4386,65.6155,34061.0
2016-12-05 10:10:00,70.47,70.47,70.01,70.26,31684.0,65.6248,65.6248,65.1965,65.4293,31684.0
2016-12-05 10:15:00,70.23,70.34,70.18,70.29,11755.0,65.4013,65.5038,65.3548,65.4572,11755.0
2016-12-05 10:20:00,70.26,70.27,70.0,70.09,39414.0,65.4293,65.4386,65.1872,65.271,39414.0
2016-12-05 10:25:00,70.1,70.3,70.03,70.08,23972.0,65.2803,65.4665,65.2151,65.2617,23972.0
2016-12-05 10:30:00,70.1,70.22,70.03,70.08,18801.0,65.2803,65.392,65.2151,65.2617,18801.0
2016-12-05 10:35:00,70.13,70.22,70.0,70.0,31331.0,65.3082,65.392,65.1872,65.1872,31331.0
2016-12-05 10:40:00,70.04,70.17,70.04,70.11,20551.0,65.2244,65.3455,65.2244,65.2896,20551.0
2016-12-05 10:45:00,70.11,70.2,70.07,70.2,21550.0,65.2896,65.3734,65.2523,65.3734,21550.0
2016-12-05 10:50:00,70.2,70.24,70.15,70.16,14689.0,65.3734,65.4107,65.3268,65.3362,14689.0
2016-12-05 10:55:00,70.17,70.34,70.14,70.28,13188.0,65.3455,65.5038,65.3175,65.4479,13188.0
2016-12-05 11:00:00,70.29,70.34,70.23,70.31,13387.0,65.4572,65.5038,65.4013,65.4758,13387.0
2016-12-05 11:05:00,70.35,70.36,70.25,70.33,12249.0,65.5131,65.5224,65.42,65.4945,12249.0
2016-12-05 11:10:00,70.34,70.38,70.29,70.37,17257.0,65.5038,65.541,65.4572,65.5317,17257.0
2016-12-05 11:15:00,70.37,70.39,70.26,70.35,37605.0,65.5317,65.5503,65.4293,65.5131,37605.0
2016-12-05 11:20:00,70.36,70.44,70.36,70.43,13787.0,65.5224,65.5969,65.5224,65.5876,13787.0
2016-12-05 11:25:00,70.43,70.43,70.32,70.34,21132.0,65.5876,65.5876,65.4852,65.5038,21132.0
2016-12-05 11:30:00,70.33,70.41,70.23,70.26,18646.0,65.4945,65.569,65.4013,65.4293,18646.0
2016-12-05 11:35:00,70.26,70.44,70.26,70.4,17811.0,65.4293,65.5969,65.4293,65.5597,17811.0
2016-12-05 11:40:00,70.36,70.49,70.32,70.49,22875.0,65.5224,65.6435,65.4852,65.6435,22875.0
2016-12-05 11:45:00,70.47,70.47,70.33,70.38,17989.0,65.6248,65.6248,65.4945,65.541,17989.0
2016-12-05 11:50:00,70.39,70.49,70.37,70.47,24014.0,65.5503,65.6435,65.5317,65.6248,24014.0
2016-12-05 11:55:00,70.48,70.59,70.48,70.55,11910.0,65.6342,65.7366,65.6342,65.6993,11910.0
2016-12-05 12:00:00,70.56,70.62,70.46,70.49,28701.0,65.7086,65.7645,65.6155,65.6435,28701.0
2016-12-05 12:05:00,70.49,70.53,70.47,70.51,7850.0,65.6435,65.6807,65.6248,65.6621,7850.0
2016-12-05 12:10:00,70.56,70.61,70.53,70.54,9728.0,65.7086,65.7552,65.6807,65.69,9728.0
2016-12-05 12:15:00,70.53,70.62,70.53,70.55,15110.0,65.6807,65.7645,65.6807,65.6993,15110.0
2016-12-05 12:20:00,70.56,70.65,70.53,70.56,9338.0,65.7086,65.7925,65.6807,65.7086,9338.0
2016-12-05 12:25:00,70.56,70.57,70.46,70.52,22082.0,65.7086,65.718,65.6155,65.6714,22082.0
2016-12-05 12:30:00,70.52,70.52,70.39,70.48,16338.0,65.6714,65.6714,65.5503,65.6342,16338.0
2016-12-05 12:35:00,70.49,70.49,70.33,70.37,10689.0,65.6435,65.6435,65.4945,65.5317,10689.0
2016-12-05 12:40:00,70.35,70.42,70.34,70.42,8170.0,65.5131,65.5783,65.5038,65.5783,8170.0
2016-12-05 12:45:00,70.43,70.49,70.33,70.34,11698.0,65.5876,65.6435,65.4945,65.5038,11698.0
2016-12-05 12:50:00,70.31,70.41,70.3,70.41,9567.0,65.4758,65.569,65.4665,65.569,9567.0
2016-12-05 12:55:00,70.44,70.53,70.44,70.53,60207.0,65.5969,65.6807,65.5969,65.6807,60207.0
2016-12-05 13:00:00,70.56,70.67,70.56,70.63,11356.0,65.7086,65.8111,65.7086,65.7738,11356.0
2016-12-05 13:05:00,70.64,70.67,70.59,70.67,16391.0,65.7831,65.8111,65.7366,65.8111,16391.0
2016-12-05 13:10:00,70.67,70.68,70.65,70.66,12652.0,65.8111,65.8204,65.7925,65.8018,12652.0
2016-12-05 13:15:00,70.67,70.68,70.62,70.66,12836.0,65.8111,65.8204,65.7645,65.8018,12836.0
2016-12-05 13:20:00,70.66,70.68,70.58,70.61,17321.0,65.8018,65.8204,65.7273,65.7552,17321.0
2016-12-05 13:25:00,70.6,70.6,70.46,70.51,16233.0,65.7459,65.7459,65.6155,65.6621,16233.0
2016-12-05 13:30:00,70.52,70.52,70.36,70.36,10245.0,65.6714,65.6714,65.5224,65.5224,10245.0
2016-12-05 13:35:00,70.36,70.37,70.33,70.35,7236.0,65.5224,65.5317,65.4945,65.5131,7236.0
2016-12-05 13:40:00,70.36,70.42,70.34,70.42,7042.0,65.5224,65.5783,65.5038,65.5783,7042.0
2016-12-05 13:45:00,70.44,70.44,70.4,70.42,10146.0,65.5969,65.5969,65.5597,65.5783,10146.0
2016-12-05 13:50:00,70.42,70.47,70.39,70.45,16430.0,65.5783,65.6248,65.5503,65.6062,16430.0
2016-12-05 13:55:00,70.45,70.5,70.44,70.47,10743.0,65.6062,65.6528,65.5969,65.6248,10743.0
2016-12-05 14:00:00,70.47,70.47,70.35,70.35,11740.0,65.6248,65.6248,65.5131,65.5131,11740.0
2016-12-05 14:05:00,70.34,70.43,70.31,70.43,14101.0,65.5038,65.5876,65.4758,65.5876,14101.0
2016-12-05 14:10:00,70.41,70.46,70.39,70.44,19338.0,65.569,65.6155,65.5503,65.5969,19338.0
2016-12-05 14:15:00,70.44,70.55,70.44,70.49,11722.0,65.5969,65.6993,65.5969,65.6435,11722.0
2016-12-05 14:20:00,70.48,70.51,70.46,70.47,10204.0,65.6342,65.6621,65.6155,65.6248,10204.0
2016-12-05 14:25:00,70.48,70.52,70.47,70.5,8868.0,65.6342,65.6714,65.6248,65.6528,8868.0
2016-12-05 14:30:00,70.51,70.57,70.49,70.51,26347.0,65.6621,65.718,65.6435,65.6621,26347.0
2016-12-05 14:35:00,70.5,70.57,70.49,70.57,23390.0,65.6528,65.718,65.6435,65.718,23390.0
2016-12-05 14:40:00,70.57,70.59,70.55,70.59,8273.0,65.718,65.7366,65.6993,65.7366,8273.0
2016-12-05 14:45:00,70.58,70.6,70.56,70.58,8659.0,65.7273,65.7459,65.7086,65.7273,8659.0
2016-12-05 14:50:00,70.58,70.58,70.47,70.49,29755.0,65.7273,65.7273,65.6248,65.6435,29755.0
2016-12-05 14:55:00,70.51,70.56,70.45,70.46,23149.0,65.6621,65.7086,65.6062,65.6155,23149.0
2016-12-05 15:00:00,70.47,70.52,70.46,70.52,14483.0,65.6248,65.6714,65.6155,65.6714,14483.0
2016-12-05 15:05:00,70.52,70.61,70.5,70.61,18566.0,65.6714,65.7552,65.6528,65.7552,18566.0
2016-12-05 15:10:00,70.6,70.75,70.6,70.75,21310.0,65.7459,65.8856,65.7459,65.8856,21310.0
2016-12-05 15:15:00,70.74,70.87,70.74,70.84,43758.0,65.8763,65.9973,65.8763,65.9694,43758.0
2016-12-05 15:20:00,70.84,70.88,70.76,70.78,45420.0,65.9694,66.0066,65.8949,65.9135,45420.0
2016-12-05 15:25:00,70.79,70.81,70.7,70.78,27533.0,65.9228,65.9415,65.839,65.9135,27533.0
2016-12-05 15:30:00,70.77,70.8,70.72,70.75,29148.0,65.9042,65.9321,65.8576,65.8856,29148.0
2016-12-05 15:35:00,70.75,70.81,70.75,70.8,46971.0,65.8856,65.9415,65.8856,65.9321,46971.0
2016-12-05 15:40:00,70.79,70.8,70.72,70.75,35571.0,65.9228,65.9321,65.8576,65.8856,35571.0
2016-12-05 15:45:00,70.75,70.76,70.7,70.7,74919.0,65.8856,65.8949,65.839,65.839,74919.0
2016-12-05 15:50:00,70.71,70.71,70.58,70.58,85166.0,65.8483,65.8483,65.7273,65.7273,85166.0
2016-12-05 15:55:00,70.58,70.62,70.56,70.57,260125.0,65.7273,65.7645,65.7086,65.718,260125.0
2016-12-06 09:30:00,70.57,70.94,70.39,70.82,33320.0,65.718,66.0625,65.5503,65.9508,33320.0
2016-12-06 09:35:00,70.95,71.33,70.86,71.31,32936.0,66.0718,66.4257,65.988,66.4071,32936.0
2016-12-06 09:40:00,71.16,71.23,70.94,71.05,10955.0,66.2674,66.3326,66.0625,66.165,10955.0
2016-12-06 09:45:00,71.01,71.18,71.0,71.1,21411.0,66.1277,66.286,66.1184,66.2115,21411.0
2016-12-06 09:50:00,71.09,71.09,70.95,70.99,38996.0,66.2022,66.2022,66.0718,66.1091,38996.0
2016-12-06 09:55:00,71.0,71.01,70.62,70.74,46490.0,66.1184,66.1277,65.7645,65.8763,46490.0
2016-12-06 10:00:00,70.73,70.75,70.6,70.64,42635.0,65.867,65.8856,65.7459,65.7831,42635.0
2016-12-06 10:05:00,70.65,70.88,70.6,70.84,35574.0,65.7925,66.0066,65.7459,65.9694,35574.0
2016-12-06 10:10:00,70.84,70.97,70.83,70.95,17793.0,65.9694,66.0905,65.9601,66.0718,17793.0
2016-12-06 10:15:00,70.94,70.99,70.91,70.93,12026.0,66.0625,66.1091,66.0346,66.0532,12026.0
2016-12-06 10:20:00,70.91,70.95,70.64,70.67,21593.0,66.0346,66.0718,65.7831,65.8111,21593.0
2016-12-06 10:25:00,70.65,70.82,70.64,70.78,13965.0,65.7925,65.9508,65.7831,65.9135,13965.0
2016-12-06 10:30:00,70.78,70.8,70.74,70.76,16703.0,65.9135,65.9321,65.8763,65.8949,16703.0
2016-12-06 10:35:00,70.76,70.86,70.75,70.79,25507.0,65.8949,65.988,65.8856,65.9228,25507.0
2016-12-06 10:40:00,70.8,70.86,70.79,70.84,17211.0,65.9321,65.988,65.9228,65.9694,17211.0
2016-12-06 10:45:00,70.85,70.89,70.84,70.87,11164.0,65.9787,66.016,65.9694,65.9973,11164.0
2016-12-06 10:50:00,70.86,71.08,70.85,71.06,42393.0,65.988,66.1929,65.9787,66.1743,42393.0
2016-12-06 10:55:00,71.08,71.09,70.95,70.98,42649.0,66.1929,66.2022,66.0718,66.0998,42649.0
2016-12-06 11:00:00,70.98,71.0,70.91,71.0,17515.0,66.0998,66.1184,66.0346,66.1184,17515.0
2016-12-06 11:05:00,70.99,70.99,70.92,70.92,41327.0,66.1091,66.1091,66.0439,66.0439,41327.0
2016-12-06 11:10:00,70.92,70.99,70.91,70.99,17336.0,66.0439,66.1091,66.0346,66.1091,17336.0
2016-12-06 11:15:00,70.98,71.04,70.95,71.01,16535.0,66.0998,66.1556,66.0718,66.1277,16535.0
2016-12-06 11:20:00,71.0,71.0,70.9,70.92,9427.0,66.1184,66.1184,66.0253,66.0439,9427.0
2016-12-06 11:25:00,70.92,70.92,70.81,70.81,14456.0,66.0439,66.0439,65.9415,65.9415,14456.0
2016-12-06 11:30:00,70.81,71.0,70.76,70.97,19342.0,65.9415,66.1184,65.8949,66.0905,19342.0
2016-12-06 11:35:00,70.97,71.02,70.95,71.02,15815.0,66.0905,66.137,66.0718,66.137,15815.0
2016-12-06 11:40:00,71.01,71.05,70.99,71.04,15999.0,66.1277,66.165,66.1091,66.1556,15999.0
2016-12-06 11:45:00,71.03,71.15,71.0,71.15,12547.0,66.1463,66.2581,66.1184,66.2581,12547.0
2016-12-06 11:50:00,71.17,71.22,71.14,71.17,12393.0,66.2767,66.3233,66.2488,66.2767,12393.0
2016-12-06 11:55:00,71.17,71.21,71.16,71.17,12455.0,66.2767,66.314,66.2674,66.2767,12455.0
2016-12-06 12:00:00,71.17,71.17,71.02,71.07,15789.0,66.2767,66.2767,66.137,66.1836,15789.0
2016-12-06 12:05:00,71.08,71.2,71.07,71.13,12915.0,66.1929,66.3046,66.1836,66.2395,12915.0
2016-12-06 12:10:00,71.14,71.2,71.12,71.19,16860.0,66.2488,66.3046,66.2301,66.2953,16860.0
2016-12-06 12:15:00,71.17,71.25,71.13,71.2,14663.0,66.2767,66.3512,66.2395,66.3046,14663.0
2016-12-06 12:20:00,71.19,71.24,71.15,71.17,10890.0,66.2953,66.3419,66.2581,66.2767,10890.0
2016-12-06 12:25:00,71.17,71.18,71.12,71.16,12102.0,66.2767,66.286,66.2301,66.2674,12102.0
2016-12-06 12:30:00,71.16,71.16,71.0,71.02,18289.0,66.2674,66.2674,66.1184,66.137,18289.0
2016-12-06 12:35:00,71.01,71.04,70.99,71.01,15440.0,66.1277,66.1556,66.1091,66.1277,15440.0
2016-12-06 12:40:00,71.02,71.06,71.0,71.0,11362.0,66.137,66.1743,66.1184,66.1184,11362.0
2016-12-06 12:45:00,71.0,71.07,70.98,71.04,23437.0,66.1184,66.1836,66.0998,66.1556,23437.0
2016-12-06 12:50:00,71.04,71.14,71.02,71.11,12351.0,66.1556,66.2488,66.137,66.2208,12351.0
2016-12-06 12:55:00,71.12,71.16,71.09,71.12,9622.0,66.2301,66.2674,66.2022,66.2301,9622.0
2016-12-06 13:00:00,71.12,71.23,71.11,71.19,11894.0,66.2301,66.3326,66.2208,66.2953,11894.0
2016-12-06 13:05:00,71.18,71.19,71.07,71.07,13950.0,66.286,66.2953,66.1836,66.1836,13950.0
2016-12-06 13:10:00,71.04,71.06,70.95,71.01,35372.0,66.1556,66.1743,66.0718,66.1277,35372.0
2016-12-06 13:15:00,71.01,71.03,70.96,70.97,15311.0,66.1277,66.1463,66.0811,66.0905,15311.0
2016-12-06 13:20:00,70.97,71.0,70.9,70.92,10620.0,66.0905,66.1184,66.0253,66.0439,10620.0
2016-12-06 13:25:00,70.93,71.03,70.93,71.01,10012.0,66.0532,66.1463,66.0532,66.1277,10012.0
2016-12-06 13:30:00,71.02,71.02,70.92,70.94,20286.0,66.137,66.137,66.0439,66.0625,20286.0
2016-12-06 13:35:00,70.94,71.06,70.93,71.03,35312.0,66.0625,66.1743,66.0532,66.1463,35312.0
2016-12-06 13:40:00,71.04,71.08,71.0,71.06,30146.0,66.1556,66.1929,66.1184,66.1743,30146.0
2016-12-06 13:45:00,71.06,71.12,71.05,71.08,11402.0,66.1743,66.2301,66.165,66.1929,11402.0
2016-12-06 13:50:00,71.08,71.08,71.0,71.07,17614.0,66.1929,66.1929,66.1184,66.1836,17614.0
2016-12-06 13:55:00,71.06,71.18,71.05,71.08,19426.0,66.1743,66.286,66.165,66.1929,19426.0
2016-12-06 14:00:00,71.09,71.09,71.02,71.03,15575.0,66.2022,66.2022,66.137,66.1463,15575.0
2016-12-06 14:05:00,71.03,71.12,71.02,71.06,15411.0,66.1463,66.2301,66.137,66.1743,15411.0
2016-12-06 14:10:00,71.06,71.15,71.05,71.11,9141.0,66.1743,66.2581,66.165,66.2208,9141.0
2016-12-06 14:15:00,71.11,71.15,71.07,71.12,9026.0,66.2208,66.2581,66.1836,66.2301,9026.0
2016-12-06 14:20:00,71.11,71.15,71.08,71.13,13160.0,66.2208,66.2581,66.1929,66.2395,13160.0
2016-12-06 14:25:00,71.13,71.15,71.08,71.11,40983.0,66.2395,66.2581,66.1929,66.2208,40983.0
2016-12-06 14:30:00,71.11,71.15,71.09,71.14,18977.0,66.2208,66.2581,66.2022,66.2488,18977.0
2016-12-06 14:35:00,71.14,71.16,71.09,71.16,14058.0,66.2488,66.2674,66.2022,66.2674,14058.0
2016-12-06 14:40:00,71.16,71.23,71.16,71.23,33943.0,66.2674,66.3326,66.2674,66.3326,33943.0
2016-12-06 14:45:00,71.23,71.29,71.19,71.29,20375.0,66.3326,66.3885,66.2953,66.3885,20375.0
2016-12-06 14:50:00,71.27,71.38,71.26,71.37,14128.0,66.3698,66.4723,66.3605,66.463,14128.0
2016-12-06 14:55:00,71.36,71.41,71.35,71.38,19686.0,66.4536,66.5002,66.4443,66.4723,19686.0
2016-12-06 15:00:00,71.38,71.4,71.36,71.37,15896.0,66.4723,66.4909,66.4536,66.463,15896.0
2016-12-06 15:05:00,71.37,71.41,71.36,71.39,24309.0,66.463,66.5002,66.4536,66.4816,24309.0
2016-12-06 15:10:00,71.39,71.4,71.34,71.37,29078.0,66.4816,66.4909,66.435,66.463,29078.0
2016-12-06 15:15:00,71.37,71.37,71.32,71.32,15576.0,66.463,66.463,66.4164,66.4164,15576.0
2016-12-06 15:20:00,71.33,71.34,71.22,71.24,43100.0,66.4257,66.435,66.3233,66.3419,43100.0
2016-12-06 15:25:00,71.23,71.24,71.16,71.2,25770.0,66.3326,66.3419,66.2674,66.3046,25770.0
2016-12-06 15:30:00,71.2,71.2,71.15,71.17,35233.0,66.3046,66.3046,66.2581,66.2767,35233.0
2016-12-06 15:35:00,71.17,71.23,71.15,71.2,31865.0,66.2767,66.3326,66.2581,66.3046,31865.0
2016-12-06 15:40:00,71.2,71.21,71.11,71.12,34199.0,66.3046,66.314,66.2208,66.2301,34199.0
2016-12-06 15:45:00,71.12,71.24,71.11,71.23,51587.0,66.2301,66.3419,66.2208,66.3326,51587.0
2016-12-06 15:50:00,71.23,71.3,71.18,71.3,80130.0,66.3326,66.3978,66.286,66.3978,80130.0
2016-12-06 15:55:00,71.29,71.31,71.08,71.21,235195.0,66.3885,66.4071,66.1929,66.314,235195.0
2016-12-07 09:30:00,71.05,71.48,70.96,71.35,32060.0,66.165,66.5654,66.0811,66.4443,32060.0
2016-12-07 09:35:00,71.32,71.32,70.78,70.99,38597.0,66.4164,66.4164,65.9135,66.1091,38597.0
2016-12-07 09:40:00,70.99,71.02,70.72,70.99,15173.0,66.1091,66.137,65.8576,66.1091,15173.0
2016-12-07 09:45:00,71.0,71.06,70.81,70.95,13069.0,66.1184,66.1743,65.9415,66.0718,13069.0
2016-12-07 09:50:00,70.95,71.07,70.89,71.07,9140.0,66.0718,66.1836,66.016,66.1836,9140.0
2016-12-07 09:55:00,71.08,71.28,70.94,71.22,17921.0,66.1929,66.3791,66.0625,66.3233,17921.0
2016-12-07 10:00:00,71.2,71.44,71.2,71.36,17539.0,66.3046,66.5281,66.3046,66.4536,17539.0
2016-12-07 10:05:00,71.39,71.53,71.21,71.22,12403.0,66.4816,66.612,66.314,66.3233,12403.0
2016-12-07 10:10:00,71.19,71.44,71.15,71.34,13117.0,66.2953,66.5281,66.2581,66.435,13117.0
2016-12-07 10:15:00,71.34,71.54,71.34,71.41,16800.0,66.435,66.6213,66.435,66.5002,16800.0
2016-12-07 10:20:00,71.4,71.52,71.36,71.4,12495.0,66.4909,66.6026,66.4536,66.4909,12495.0
2016-12-07 10:25:00,71.39,71.4,71.28,71.39,8200.0,66.4816,66.4909,66.3791,66.4816,8200.0
2016-12-07 10:30:00,71.41,71.41,71.23,71.25,10372.0,66.5002,66.5002,66.3326,66.3512,10372.0
2016-12-07 10:35:00,71.28,71.33,71.24,71.33,9524.0,66.3791,66.4257,66.3419,66.4257,9524.0
2016-12-07 10:40:00,71.33,71.42,71.31,71.38,11612.0,66.4257,66.5095,66.4071,66.4723,11612.0
2016-12-07 10:45:00,71.4,71.54,71.37,71.5,11491.0,66.4909,66.6213,66.463,66.584,11491.0
2016-12-07 10:50:00,71.5,71.51,71.31,71.31,13043.0,66.584,66.5933,66.4071,66.4071,13043.0
2016-12-07 10:55:00,71.36,71.41,71.32,71.32,18482.0,66.4536,66.5002,66.4164,66.4164,18482.0
2016-12-07 11:00:00,71.34,71.43,71.32,71.37,16275.0,66.435,66.5188,66.4164,66.463,16275.0
2016-12-07 11:05:00,71.31,71.36,71.24,71.3,11469.0,66.4071,66.4536,66.3419,66.3978,11469.0
2016-12-07 11:10:00,71.28,71.29,71.13,71.21,19832.0,66.3791,66.3885,66.2395,66.314,19832.0
2016-12-07 11:15:00,71.19,71.25,71.16,71.18,14544.0,66.2953,66.3512,66.2674,66.286,14544.0
2016-12-07 11:20:00,71.19,71.2,71.12,71.14,9453.0,66.2953,66.3046,66.2301,66.2488,9453.0
2016-12-07 11:25:00,71.11,71.35,71.11,71.32,17823.0,66.2208,66.4443,66.2208,66.4164,17823.0
2016-12-07 11:30:00,71.29,71.48,71.27,71.44,13033.0,66.3885,66.5654,66.3698,66.5281,13033.0
2016-12-07 11:35:00,71.43,71.51,71.29,71.33,17497.0,66.5188,66.5933,66.3885,66.4257,17497.0
2016-12-07 11:40:00,71.32,71.38,71.3,71.35,27415.0,66.4164,66.4723,66.3978,66.4443,27415.0
2016-12-07 11:45:00,71.37,71.45,71.36,71.44,38968.0,66.463,66.5375,66.4536,66.5281,38968.0
2016-12-07 11:50:00,71.42,71.45,71.42,71.45,29057.0,66.5095,66.5375,66.5095,66.5375,29057.0
2016-12-07 11:55:00,71.46,71.75,71.44,71.75,27434.0,66.5468,66.8168,66.5281,66.8168,27434.0
2016-12-07 12:00:00,71.73,71.76,71.6,71.67,21888.0,66.7982,66.8261,66.6771,66.7423,21888.0
2016-12-07 12:05:00,71.67,71.83,71.67,71.77,12423.0,66.7423,66.8913,66.7423,66.8355,12423.0
2016-12-07 12:10:00,71.76,71.86,71.76,71.86,6957.0,66.8261,66.9193,66.8261,66.9193,6957.0
2016-12-07 12:15:00,71.86,71.95,71.84,71.95,12316.0,66.9193,67.0031,66.9006,67.0031,12316.0
2016-12-07 12:20:00,71.93,72.25,71.87,72.18,46769.0,66.9845,67.2825,66.9286,67.2173,46769.0
2016-12-07 12:25:00,72.2,72.32,72.16,72.25,17789.0,67.2359,67.3476,67.1986,67.2825,17789.0
2016-12-07 12:30:00,72.28,72.63,72.26,72.61,65372.0,67.3104,67.6363,67.2918,67.6177,65372.0
2016-12-07 12:35:00,72.56,72.59,72.36,72.37,34808.0,67.5711,67.5991,67.3849,67.3942,34808.0
2016-12-07 12:40:00,72.38,72.5,72.38,72.43,26854.0,67.4035,67.5153,67.4035,67.4501,26854.0
2016-12-07 12:45:00,72.44,72.74,72.43,72.72,30310.0,67.4594,67.7388,67.4501,67.7201,30310.0
2016-12-07 12:50:00,72.7,72.72,72.58,72.63,18630.0,67.7015,67.7201,67.5898,67.6363,18630.0
2016-12-07 12:55:00,72.64,72.75,72.57,72.75,19915.0,67.6456,67.7481,67.5805,67.7481,19915.0
2016-12-07 13:00:00,72.75,72.89,72.74,72.89,35565.0,67.7481,67.8785,67.7388,67.8785,35565.0
2016-12-07 13:05:00,72.87,72.91,72.83,72.87,23534.0,67.8598,67.8971,67.8226,67.8598,23534.0
2016-12-07 13:10:00,72.89,72.91,72.69,72.69,13979.0,67.8785,67.8971,67.6922,67.6922,13979.0
2016-12-07 13:15:00,72.65,72.68,72.52,72.62,14886.0,67.655,67.6829,67.5339,67.627,14886.0
2016-12-07 13:20:00,72.64,72.84,72.64,72.77,13185.0,67.6456,67.8319,67.6456,67.7667,13185.0
2016-12-07 13:25:00,72.76,72.8,72.74,72.75,9931.0,67.7574,67.7946,67.7388,67.7481,9931.0
2016-12-07 13:30:00,72.75,72.75,72.59,72.69,28506.0,67.7481,67.7481,67.5991,67.6922,28506.0
2016-12-07 13:35:00,72.69,72.69,72.57,72.59,14014.0,67.6922,67.6922,67.5805,67.5991,14014.0
2016-12-07 13:40:00,72.62,72.64,72.49,72.5,16169.0,67.627,67.6456,67.506,67.5153,16169.0
2016-12-07 13:45:00,72.5,72.66,72.5,72.63,34532.0,67.5153,67.6643,67.5153,67.6363,34532.0
2016-12-07 13:50:00,72.63,72.74,72.57,72.73,58640.0,67.6363,67.7388,67.5805,67.7295,58640.0
2016-12-07 13:55:00,72.71,72.8,72.7,72.78,15121.0,67.7108,67.7946,67.7015,67.776,15121.0
2016-12-07 14:00:00,72.78,72.84,72.76,72.77,27379.0,67.776,67.8319,67.7574,67.7667,27379.0
2016-12-07 14:05:00,72.78,72.86,72.76,72.83,35294.0,67.776,67.8505,67.7574,67.8226,35294.0
2016-12-07 14:10:00,72.84,72.92,72.84,72.86,15805.0,67.8319,67.9064,67.8319,67.8505,15805.0
2016-12-07 14:15:00,72.86,72.91,72.85,72.86,57501.0,67.8505,67.8971,67.8412,67.8505,57501.0
2016-12-07 14:20:00,72.85,72.94,72.84,72.94,17721.0,67.8412,67.925,67.8319,67.925,17721.0
2016-12-07 14:25:00,72.93,72.95,72.89,72.94,19561.0,67.9157,67.9343,67.8785,67.925,19561.0
2016-12-07 14:30:00,72.94,73.0,72.93,72.95,20219.0,67.925,67.9809,67.9157,67.9343,20219.0
2016-12-07 14:35:00,72.95,73.0,72.93,72.94,35302.0,67.9343,67.9809,67.9157,67.925,35302.0
2016-12-07 14:40:00,72.93,72.95,72.89,72.9,19931.0,67.9157,67.9343,67.8785,67.8878,19931.0
2016-12-07 14:45:00,72.91,72.93,72.84,72.84,14802.0,67.8971,67.9157,67.8319,67.8319,14802.0
2016-12-07 14:50:00,72.84,72.88,72.81,72.82,9981.0,67.8319,67.8691,67.804,67.8133,9981.0
2016-12-07 14:55:00,72.83,72.93,72.82,72.9,21714.0,67.8226,67.9157,67.8133,67.8878,21714.0
2016-12-07 15:00:00,72.9,72.9,72.79,72.8,40352.0,67.8878,67.8878,67.7853,67.7946,40352.0
2016-12-07 15:05:00,72.8,72.91,72.78,72.88,23535.0,67.7946,67.8971,67.776,67.8691,23535.0
2016-12-07 15:10:00,72.89,72.94,72.86,72.91,17136.0,67.8785,67.925,67.8505,67.8971,17136.0
2016-12-07 15:15:00,72.91,72.95,72.63,72.8,105858.0,67.8971,67.9343,67.6363,67.7946,105858.0
2016-12-07 15:20:00,72.76,72.83,72.54,72.64,63363.0,67.7574,67.8226,67.5525,67.6456,63363.0
2016-12-07 15:25:00,72.63,72.64,72.5,72.52,40144.0,67.6363,67.6456,67.5153,67.5339,40144.0
2016-12-07 15:30:00,72.49,72.55,72.28,72.32,53674.0,67.506,67.5618,67.3104,67.3476,53674.0
2016-12-07 15:35:00,72.35,72.43,72.1,72.23,84477.0,67.3756,67.4501,67.1428,67.2638,84477.0
2016-12-07 15:40:00,72.2,72.44,72.1,72.27,87975.0,67.2359,67.4594,67.1428,67.3011,87975.0
2016-12-07 15:45:00,72.22,72.27,71.86,71.88,101444.0,67.2545,67.3011,66.9193,66.9379,101444.0
2016-12-07 15:50:00,71.88,72.04,71.8,71.86,147390.0,66.9379,67.0869,66.8634,66.9193,147390.0
2016-12-07 15:55:00,71.86,71.93,71.74,71.93,210574.0,66.9193,66.9845,66.8075,66.9845,210574.0
2016-12-08 09:30:00,72.11,72.3,70.8,71.05,87507.0,67.1521,67.329,65.9321,66.165,87507.0
2016-12-08 09:35:00,70.83,71.17,70.65,71.07,79786.0,65.9601,66.2767,65.7925,66.1836,79786.0
2016-12-08 09:40:00,71.07,71.4,71.07,71.35,51553.0,66.1836,66.4909,66.1836,66.4443,51553.0
2016-12-08 09:45:00,71.31,71.54,71.13,71.52,36027.0,66.4071,66.6213,66.2395,66.6026,36027.0
2016-12-08 09:50:00,71.53,71.69,71.44,71.5,75804.0,66.612,66.761,66.5281,66.584,75804.0
2016-12-08 09:55:00,71.5,71.6,71.44,71.59,62249.0,66.584,66.6771,66.5281,66.6678,62249.0
2016-12-08 10:00:00,71.57,71.68,71.51,71.66,89299.0,66.6492,66.7516,66.5933,66.733,89299.0
2016-12-08 10:05:00,71.69,71.69,71.26,71.31,110532.0,66.761,66.761,66.3605,66.4071,110532.0
2016-12-08 10:10:00,71.3,71.32,71.04,71.08,24103.0,66.3978,66.4164,66.1556,66.1929,24103.0
2016-12-08 10:15:00,71.1,71.2,70.99,71.13,31713.0,66.2115,66.3046,66.1091,66.2395,31713.0
2016-12-08 10:20:00,71.13,71.24,71.03,71.18,66929.0,66.2395,66.3419,66.1463,66.286,66929.0
2016-12-08 10:25:00,71.18,71.32,71.08,71.17,67085.0,66.286,66.4164,66.1929,66.2767,67085.0
2016-12-08 10:30:00,71.18,71.59,71.17,71.59,26344.0,66.286,66.6678,66.2767,66.6678,26344.0
2016-12-08 10:35:00,71.61,71.8,71.53,71.7,56143.0,66.6865,66.8634,66.612,66.7703,56143.0
2016-12-08 10:40:00,71.69,71.79,71.53,71.63,19809.0,66.761,66.8541,66.612,66.7051,19809.0
2016-12-08 10:45:00,71.62,71.82,71.62,71.77,22859.0,66.6958,66.882,66.6958,66.8355,22859.0
2016-12-08 10:50:00,71.78,71.95,71.71,71.95,50377.0,66.8448,67.0031,66.7796,67.0031,50377.0
2016-12-08 10:55:00,71.93,72.06,71.89,71.99,31801.0,66.9845,67.1055,66.9472,67.0403,31801.0
2016-12-08 11:00:00,71.99,72.09,71.97,72.05,25830.0,67.0403,67.1335,67.0217,67.0962,25830.0
2016-12-08 11:05:00,72.06,72.14,71.96,72.1,23155.0,67.1055,67.18,67.0124,67.1428,23155.0
2016-12-08 11:10:00,72.06,72.15,72.06,72.11,18144.0,67.1055,67.1893,67.1055,67.1521,18144.0
2016-12-08 11:15:00,72.13,72.19,72.09,72.17,14132.0,67.1707,67.2266,67.1335,67.208,14132.0
2016-12-08 11:20:00,72.17,72.17,72.1,72.12,12502.0,67.208,67.208,67.1428,67.1614,12502.0
2016-12-08 11:25:00,72.11,72.25,72.09,72.24,21192.0,67.1521,67.2825,67.1335,67.2731,21192.0
2016-12-08 11:30:00,72.24,72.26,72.22,72.25,14931.0,67.2731,67.2918,67.2545,67.2825,14931.0
2016-12-08 11:35:00,72.25,72.45,72.23,72.4,27169.0,67.2825,67.4687,67.2638,67.4221,27169.0
2016-12-08 11:40:00,72.39,72.6,72.38,72.5,23066.0,67.4128,67.6084,67.4035,67.5153,23066.0
2016-12-08 11:45:00,72.5,72.61,72.34,72.36,18361.0,67.5153,67.6177,67.3663,67.3849,18361.0
2016-12-08 11:50:00,72.34,72.53,72.29,72.34,45565.0,67.3663,67.5432,67.3197,67.3663,45565.0
2016-12-08 11:55:00,72.34,72.49,72.3,72.46,18364.0,67.3663,67.506,67.329,67.478,18364.0
2016-12-08 12:00:00,72.47,72.54,72.45,72.49,15504.0,67.4873,67.5525,67.4687,67.506,15504.0
2016-12-08 12:05:00,72.48,72.57,72.48,72.57,12951.0,67.4966,67.5805,67.4966,67.5805,12951.0
2016-12-08 12:10:00,72.54,72.66,72.54,72.59,27967.0,67.5525,67.6643,67.5525,67.5991,27967.0
2016-12-08 12:15:00,72.59,72.73,72.56,72.69,18898.0,67.5991,67.7295,67.5711,67.6922,18898.0
2016-12-08 12:20:00,72.69,72.81,72.64,72.7,14855.0,67.6922,67.804,67.6456,67.7015,14855.0
2016-12-08 12:25:00,72.68,72.74,72.61,72.67,13427.0,67.6829,67.7388,67.6177,67.6736,13427.0
2016-12-08 12:30:00,72.68,72.71,72.54,72.61,17671.0,67.6829,67.7108,67.5525,67.6177,17671.0
2016-12-08 12:35:00,72.61,72.66,72.51,72.58,23194.0,67.6177,67.6643,67.5246,67.5898,23194.0
2016-12-08 12:40:00,72.56,72.57,72.49,72.52,14592.0,67.5711,67.5805,67.506,67.5339,14592.0
2016-12-08 12:45:00,72.53,72.61,72.49,72.56,8635.0,67.5432,67.6177,67.506,67.5711,8635.0
2016-12-08 12:50:00,72.56,72.57,72.49,72.52,6579.0,67.5711,67.5805,67.506,67.5339,6579.0
2016-12-08 12:55:00,72.54,72.6,72.49,72.57,10966.0,67.5525,67.6084,67.506,67.5805,10966.0
2016-12-08 13:00:00,72.57,72.59,72.51,72.53,13657.0,67.5805,67.5991,67.5246,67.5432,13657.0
2016-12-08 13:05:00,72.53,72.57,72.46,72.49,19880.0,67.5432,67.5805,67.478,67.506,19880.0
2016-12-08 13:10:00,72.49,72.53,72.26,72.36,49847.0,67.506,67.5432,67.2918,67.3849,49847.0
2016-12-08 13:15:00,72.37,72.49,72.35,72.38,54089.0,67.3942,67.506,67.3756,67.4035,54089.0
2016-12-08 13:20:00,72.39,72.42,72.34,72.42,5583.0,67.4128,67.4408,67.3663,67.4408,5583.0
2016-12-08 13:25:00,72.42,72.63,72.42,72.61,6581.0,67.4408,67.6363,67.4408,67.6177,6581.0
2016-12-08 13:30:00,72.62,72.69,72.53,72.53,8966.0,67.627,67.6922,67.5432,67.5432,8966.0
2016-12-08 13:35:00,72.51,72.61,72.51,72.56,12481.0,67.5246,67.6177,67.5246,67.5711,12481.0
2016-12-08 13:40:00,72.58,72.6,72.5,72.57,8205.0,67.5898,67.6084,67.5153,67.5805,8205.0
2016-12-08 13:45:00,72.58,72.58,72.47,72.48,5209.0,67.5898,67.5898,67.4873,67.4966,5209.0
2016-12-08 13:50:00,72.5,72.54,72.42,72.51,11519.0,67.5153,67.5525,67.4408,67.5246,11519.0
2016-12-08 13:55:00,72.54,72.69,72.52,72.69,11007.0,67.5525,67.6922,67.5339,67.6922,11007.0
2016-12-08 14:00:00,72.7,72.79,72.67,72.79,13977.0,67.7015,67.7853,67.6736,67.7853,13977.0
2016-12-08 14:05:00,72.77,72.8,72.71,72.78,22011.0,67.7667,67.7946,67.7108,67.776,22011.0
2016-12-08 14:10:00,72.78,72.86,72.78,72.84,41795.0,67.776,67.8505,67.776,67.8319,41795.0
2016-12-08 14:15:00,72.86,72.86,72.8,72.83,21058.0,67.8505,67.8505,67.7946,67.8226,21058.0
2016-12-08 14:20:00,72.83,72.89,72.65,72.65,24269.0,67.8226,67.8785,67.655,67.655,24269.0
2016-12-08 14:25:00,72.64,72.65,72.6,72.63,13525.0,67.6456,67.655,67.6084,67.6363,13525.0
2016-12-08 14:30:00,72.6,72.63,72.45,72.5,25930.0,67.6084,67.6363,67.4687,67.5153,25930.0
2016-12-08 14:35:00,72.51,72.53,72.46,72.46,15771.0,67.5246,67.5432,67.478,67.478,15771.0
2016-12-08 14:40:00,72.46,72.47,72.38,72.41,15398.0,67.478,67.4873,67.4035,67.4315,15398.0
2016-12-08 14:45:00,72.39,72.43,72.27,72.27,25150.0,67.4128,67.4501,67.3011,67.3011,25150.0
2016-12-08 14:50:00,72.24,72.35,72.24,72.32,12050.0,67.2731,67.3756,67.2731,67.3476,12050.0
2016-12-08 14:55:00,72.34,72.36,72.3,72.33,9498.0,67.3663,67.3849,67.329,67.357,9498.0
2016-12-08 15:00:00,72.32,72.41,72.32,72.4,16523.0,67.3476,67.4315,67.3476,67.4221,16523.0
2016-12-08 15:05:00,72.4,72.4,72.27,72.29,68768.0,67.4221,67.4221,67.3011,67.3197,68768.0
2016-12-08 15:10:00,72.27,72.39,72.26,72.37,24866.0,67.3011,67.4128,67.2918,67.3942,24866.0
2016-12-08 15:15:00,72.38,72.48,72.37,72.47,34937.0,67.4035,67.4966,67.3942,67.4873,34937.0
2016-12-08 15:20:00,72.47,72.54,72.41,72.51,30118.0,67.4873,67.5525,67.4315,67.5246,30118.0
2016-12-08 15:25:00,72.51,72.76,72.51,72.75,53846.0,67.5246,67.7574,67.5246,67.7481,53846.0
2016-12-08 15:30:00,72.73,72.73,72.58,72.66,37477.0,67.7295,67.7295,67.5898,67.6643,37477.0
2016-12-08 15:35:00,72.66,72.69,72.61,72.66,119927.0,67.6643,67.6922,67.6177,67.6643,119927.0
2016-12-08 15:40:00,72.66,72.83,72.66,72.68,43412.0,67.6643,67.8226,67.6643,67.6829,43412.0
2016-12-08 15:45:00,72.68,72.72,72.59,72.59,46289.0,67.6829,67.7201,67.5991,67.5991,46289.0
2016-12-08 15:50:00,72.59,72.65,72.54,72.55,60817.0,67.5991,67.655,67.5525,67.5618,60817.0
2016-12-08 15:55:00,72.54,72.6,72.47,72.55,93189.0,67.5525,67.6084,67.4873,67.5618,93189.0
2016-12-09 09:30:00,72.65,72.96,72.52,72.88,24020.0,67.655,67.9436,67.5339,67.8691,24020.0
2016-12-09 09:35:00,72.84,73.12,72.84,73.11,14734.0,67.8319,68.0926,67.8319,68.0833,14734.0
2016-12-09 09:40:00,73.15,73.27,72.85,72.86,63972.0,68.1206,68.2323,67.8412,67.8505,63972.0
2016-12-09 09:45:00,72.92,73.06,72.9,72.91,69497.0,67.9064,68.0368,67.8878,67.8971,69497.0
2016-12-09 09:50:00,72.95,73.09,72.94,73.08,46075.0,67.9343,68.0647,67.925,68.0554,46075.0
2016-12-09 09:55:00,73.08,73.45,73.05,73.45,53884.0,68.0554,68.3999,68.0275,68.3999,53884.0
2016-12-09 10:00:00,73.43,73.44,73.19,73.29,19695.0,68.3813,68.3906,68.1578,68.2509,19695.0
2016-12-09 10:05:00,73.3,73.3,73.08,73.21,25168.0,68.2603,68.2603,68.0554,68.1764,25168.0
2016-12-09 10:10:00,73.28,73.53,73.25,73.53,28168.0,68.2416,68.4744,68.2137,68.4744,28168.0
2016-12-09 10:15:00,73.53,73.66,73.5,73.66,22916.0,68.4744,68.5955,68.4465,68.5955,22916.0
2016-12-09 10:20:00,73.63,73.89,73.55,73.87,78294.0,68.5676,68.8097,68.4931,68.7911,78294.0
2016-12-09 10:25:00,73.89,73.89,73.62,73.75,31383.0,68.8097,68.8097,68.5583,68.6793,31383.0
2016-12-09 10:30:00,73.73,73.87,73.73,73.8,44713.0,68.6607,68.7911,68.6607,68.7259,44713.0
2016-12-09 10:35:00,73.8,74.03,73.73,73.77,93346.0,68.7259,68.9401,68.6607,68.6979,93346.0
2016-12-09 10:40:00,73.77,73.85,73.65,73.78,76339.0,68.6979,68.7724,68.5862,68.7073,76339.0
2016-12-09 10:45:00,73.77,73.83,73.36,73.38,86697.0,68.6979,68.7538,68.3161,68.3348,86697.0
2016-12-09 10:50:00,73.35,73.37,72.82,72.82,80432.0,68.3068,68.3254,67.8133,67.8133,80432.0
2016-12-09 10:55:00,72.87,72.87,72.4,72.54,91981.0,67.8598,67.8598,67.4221,67.5525,91981.0
2016-12-09 11:00:00,72.57,73.08,72.53,73.07,20445.0,67.5805,68.0554,67.5432,68.0461,20445.0
2016-12-09 11:05:00,73.08,73.26,73.08,73.21,18209.0,68.0554,68.223,68.0554,68.1764,18209.0
2016-12-09 11:10:00,73.18,73.35,73.17,73.35,17665.0,68.1485,68.3068,68.1392,68.3068,17665.0
2016-12-09 11:15:00,73.35,73.4,73.3,73.34,16194.0,68.3068,68.3534,68.2603,68.2975,16194.0
2016-12-09 11:20:00,73.34,73.36,73.18,73.25,15715.0,68.2975,68.3161,68.1485,68.2137,15715.0
2016-12-09 11:25:00,73.25,73.25,73.06,73.12,18592.0,68.2137,68.2137,68.0368,68.0926,18592.0
2016-12-09 11:30:00,73.11,73.12,73.05,73.07,20680.0,68.0833,68.0926,68.0275,68.0461,20680.0
2016-12-09 11:35:00,73.1,73.18,73.06,73.18,12978.0,68.074,68.1485,68.0368,68.1485,12978.0
2016-12-09 11:40:00,73.15,73.15,73.05,73.09,39745.0,68.1206,68.1206,68.0275,68.0647,39745.0
2016-12-09 11:45:00,73.09,73.21,73.04,73.15,17448.0,68.0647,68.1764,68.0181,68.1206,17448.0
2016-12-09 11:50:00,73.13,73.14,73.04,73.11,8576.0,68.1019,68.1113,68.0181,68.0833,8576.0
2016-12-09 11:55:00,73.12,73.17,73.07,73.07,8331.0,68.0926,68.1392,68.0461,68.0461,8331.0
2016-12-09 12:00:00,73.06,73.15,73.04,73.1,9271.0,68.0368,68.1206,68.0181,68.074,9271.0
2016-12-09 12:05:00,73.12,73.12,73.04,73.05,31524.0,68.0926,68.0926,68.0181,68.0275,31524.0
2016-12-09 12:10:00,73.06,73.14,73.05,73.14,11022.0,68.0368,68.1113,68.0275,68.1113,11022.0
2016-12-09 12:15:00,73.15,73.25,73.14,73.2,6796.0,68.1206,68.2137,68.1113,68.1671,6796.0
2016-12-09 12:20:00,73.19,73.25,73.19,73.21,7409.0,68.1578,68.2137,68.1578,68.1764,7409.0
2016-12-09 12:25:00,73.23,73.31,73.15,73.31,9641.0,68.1951,68.2696,68.1206,68.2696,9641.0
2016-12-09 12:30:00,73.31,73.38,73.29,73.32,9051.0,68.2696,68.3348,68.2509,68.2789,9051.0
2016-12-09 12:35:00,73.33,73.33,73.09,73.13,13381.0,68.2882,68.2882,68.0647,68.1019,13381.0
2016-12-09 12:40:00,73.1,73.11,73.0,73.0,30748.0,68.074,68.0833,67.9809,67.9809,30748.0
2016-12-09 12:45:00,73.0,73.05,72.98,73.02,15756.0,67.9809,68.0275,67.9623,67.9995,15756.0
2016-12-09 12:50:00,73.02,73.06,73.0,73.02,14920.0,67.9995,68.0368,67.9809,67.9995,14920.0
2016-12-09 12:55:00,73.03,73.05,73.0,73.02,19027.0,68.0088,68.0275,67.9809,67.9995,19027.0
2016-12-09 13:00:00,73.01,73.06,73.01,73.01,8433.0,67.9902,68.0368,67.9902,67.9902,8433.0
2016-12-09 13:05:00,73.0,73.01,72.94,72.97,20600.0,67.9809,67.9902,67.925,67.953,20600.0
2016-12-09 13:10:00,72.96,72.99,72.92,72.93,8393.0,67.9436,67.9716,67.9064,67.9157,8393.0
2016-12-09 13:15:00,72.93,73.07,72.91,73.07,21188.0,67.9157,68.0461,67.8971,68.0461,21188.0
2016-12-09 13:20:00,73.06,73.09,73.01,73.06,24583.0,68.0368,68.0647,67.9902,68.0368,24583.0
2016-12-09 13:25:00,73.06,73.08,73.01,73.05,24190.0,68.0368,68.0554,67.9902,68.0275,24190.0
2016-12-09 13:30:00,73.04,73.05,72.89,73.01,16398.0,68.0181,68.0275,67.8785,67.9902,16398.0
2016-12-09 13:35:00,73.0,73.0,72.93,72.94,5029.0,67.9809,67.9809,67.9157,67.925,5029.0
2016-12-09 13:40:00,72.95,73.02,72.95,72.98,5011.0,67.9343,67.9995,67.9343,67.9623,5011.0
2016-12-09 13:45:00,72.99,73.05,72.99,72.99,8490.0,67.9716,68.0275,67.9716,67.9716,8490.0
2016-12-09 13:50:00,72.99,73.04,72.98,73.03,15225.0,67.9716,68.0181,67.9623,68.0088,15225.0
2016-12-09 13:55:00,73.04,73.05,72.98,72.99,7625.0,68.0181,68.0275,67.9623,67.9716,7625.0
2016-12-09 14:00:00,72.99,73.02,72.98,72.99,10289.0,67.9716,67.9995,67.9623,67.9716,10289.0
2016-12-09 14:05:00,73.0,73.03,72.98,73.0,13051.0,67.9809,68.0088,67.9623,67.9809,13051.0
2016-12-09 14:10:00,73.01,73.08,73.0,73.06,10729.0,67.9902,68.0554,67.9809,68.0368,10729.0
2016-12-09 14:15:00,73.04,73.16,73.03,73.13,13294.0,68.0181,68.1299,68.0088,68.1019,13294.0
2016-12-09 14:20:00,73.13,73.17,73.09,73.1,8173.0,68.1019,68.1392,68.0647,68.074,8173.0
2016-12-09 14:25:00,73.09,73.13,73.07,73.07,11031.0,68.0647,68.1019,68.0461,68.0461,11031.0
2016-12-09 14:30:00,73.08,73.15,73.05,73.12,16578.0,68.0554,68.1206,68.0275,68.0926,16578.0
2016-12-09 14:35:00,73.11,73.14,73.06,73.13,6633.0,68.0833,68.1113,68.0368,68.1019,6633.0
2016-12-09 14:40:00,73.12,73.15,73.12,73.15,8629.0,68.0926,68.1206,68.0926,68.1206,8629.0
2016-12-09 14:45:00,73.12,73.15,73.09,73.13,8990.0,68.0926,68.1206,68.0647,68.1019,8990.0
2016-12-09 14:50:00,73.13,73.17,73.1,73.15,9664.0,68.1019,68.1392,68.074,68.1206,9664.0
2016-12-09 14:55:00,73.12,73.16,73.1,73.1,7614.0,68.0926,68.1299,68.074,68.074,7614.0
2016-12-09 15:00:00,73.09,73.14,73.08,73.13,14482.0,68.0647,68.1113,68.0554,68.1019,14482.0
2016-12-09 15:05:00,73.13,73.17,73.1,73.15,14957.0,68.1019,68.1392,68.074,68.1206,14957.0
2016-12-09 15:10:00,73.14,73.19,73.13,73.18,13181.0,68.1113,68.1578,68.1019,68.1485,13181.0
2016-12-09 15:15:00,73.16,73.27,73.14,73.26,14396.0,68.1299,68.2323,68.1113,68.223,14396.0
2016-12-09 15:20:00,73.25,73.28,73.2,73.26,24447.0,68.2137,68.2416,68.1671,68.223,24447.0
2016-12-09 15:25:00,73.26,73.31,73.24,73.3,17282.0,68.223,68.2696,68.2044,68.2603,17282.0
2016-12-09 15:30:00,73.29,73.35,73.27,73.35,33599.0,68.2509,68.3068,68.2323,68.3068,33599.0
2016-12-09 15:35:00,73.34,73.36,73.27,73.29,34895.0,68.2975,68.3161,68.2323,68.2509,34895.0
2016-12-09 15:40:00,73.28,73.3,73.23,73.26,18477.0,68.2416,68.2603,68.1951,68.223,18477.0
2016-12-09 15:45:00,73.26,73.27,73.22,73.23,29195.0,68.223,68.2323,68.1858,68.1951,29195.0
2016-12-09 15:50:00,73.24,73.28,73.22,73.24,33194.0,68.2044,68.2416,68.1858,68.2044,33194.0
2016-12-09 15:55:00,73.25,73.27,73.18,73.27,85933.0,68.2137,68.2323,68.1485,68.2323,85933.0
2016-12-12 09:30:00,73.58,74.56,73.5,73.87,72357.0,68.521,69.4336,68.4465,68.7911,72357.0
2016-12-12 09:35:00,73.98,74.24,73.83,74.19,50662.0,68.8935,69.1356,68.7538,69.0891,50662.0
2016-12-12 09:40:00,74.21,74.65,74.02,74.65,80490.0,69.1077,69.5174,68.9308,69.5174,80490.0
2016-12-12 09:45:00,74.66,75.39,74.44,75.24,195569.0,69.5268,70.2066,69.3219,70.0669,195569.0
2016-12-12 09:50:00,75.29,75.58,75.0,75.21,49055.0,70.1134,70.3835,69.8434,70.0389,49055.0
2016-12-12 09:55:00,75.17,75.38,74.99,75.19,97941.0,70.0017,70.1973,69.8341,70.0203,97941.0
2016-12-12 10:00:00,75.22,75.22,74.95,74.96,60025.0,70.0483,70.0483,69.7968,69.8061,60025.0
2016-12-12 10:05:00,74.93,75.21,74.81,75.02,33781.0,69.7782,70.0389,69.6664,69.862,33781.0
2016-12-12 10:10:00,75.03,75.1,74.89,75.02,58058.0,69.8713,69.9365,69.7409,69.862,58058.0
2016-12-12 10:15:00,75.01,75.1,74.87,75.06,79974.0,69.8527,69.9365,69.7223,69.8993,79974.0
2016-12-12 10:20:00,75.06,75.2,74.95,75.2,44819.0,69.8993,70.0296,69.7968,70.0296,44819.0
2016-12-12 10:25:00,75.19,75.22,74.99,75.09,39672.0,70.0203,70.0483,69.8341,69.9272,39672.0
2016-12-12 10:30:00,75.05,75.22,74.95,75.01,85663.0,69.8899,70.0483,69.7968,69.8527,85663.0
2016-12-12 10:35:00,75.0,75.14,74.82,74.86,36594.0,69.8434,69.9738,69.6758,69.713,36594.0
2016-12-12 10:40:00,74.86,75.07,74.86,75.0,27313.0,69.713,69.9086,69.713,69.8434,27313.0
2016-12-12 10:45:00,74.99,75.06,74.87,74.91,44535.0,69.8341,69.8993,69.7223,69.7596,44535.0
2016-12-12 10:50:00,74.87,74.98,74.7,74.89,35939.0,69.7223,69.8248,69.564,69.7409,35939.0
2016-12-12 10:55:00,74.87,74.96,74.59,74.63,28638.0,69.7223,69.8061,69.4616,69.4988,28638.0
2016-12-12 11:00:00,74.66,74.69,74.52,74.52,29978.0,69.5268,69.5547,69.3964,69.3964,29978.0
2016-12-12 11:05:00,74.54,74.71,74.53,74.7,34843.0,69.415,69.5733,69.4057,69.564,34843.0
2016-12-12 11:10:00,74.7,74.76,74.57,74.68,26423.0,69.564,69.6199,69.4429,69.5454,26423.0
2016-12-12 11:15:00,74.69,74.8,74.68,74.7,40770.0,69.5547,69.6571,69.5454,69.564,40770.0
2016-12-12 11:20:00,74.67,74.73,74.6,74.64,28674.0,69.5361,69.5919,69.4709,69.5081,28674.0
2016-12-12 11:25:00,74.65,74.74,74.52,74.52,30663.0,69.5174,69.6013,69.3964,69.3964,30663.0
2016-12-12 11:30:00,74.5,74.59,74.41,74.43,52931.0,69.3778,69.4616,69.2939,69.3126,52931.0
2016-12-12 11:35:00,74.45,74.61,74.43,74.56,30369.0,69.3312,69.4802,69.3126,69.4336,30369.0
2016-12-12 11:40:00,74.58,74.58,74.43,74.53,23292.0,69.4523,69.4523,69.3126,69.4057,23292.0
2016-12-12 11:45:00,74.55,74.61,74.47,74.57,33270.0,69.4243,69.4802,69.3498,69.4429,33270.0
2016-12-12 11:50:00,74.52,74.52,74.18,74.18,44796.0,69.3964,69.3964,69.0798,69.0798,44796.0
2016-12-12 11:55:00,74.19,74.25,74.12,74.25,37753.0,69.0891,69.1449,69.0239,69.1449,37753.0
2016-12-12 12:00:00,74.26,74.27,74.07,74.08,39547.0,69.1543,69.1636,68.9773,68.9866,39547.0
2016-12-12 12:05:00,74.08,74.15,74.01,74.15,18511.0,68.9866,69.0518,68.9214,69.0518,18511.0
2016-12-12 12:10:00,74.14,74.19,74.03,74.16,14782.0,69.0425,69.0891,68.9401,69.0611,14782.0
2016-12-12 12:15:00,74.13,74.21,74.09,74.2,9185.0,69.0332,69.1077,68.9959,69.0984,9185.0
2016-12-12 12:20:00,74.15,74.2,74.06,74.18,14207.0,69.0518,69.0984,68.968,69.0798,14207.0
2016-12-12 12:25:00,74.16,74.33,74.13,74.23,14883.0,69.0611,69.2194,69.0332,69.1263,14883.0
2016-12-12 12:30:00,74.23,74.31,74.16,74.27,9101.0,69.1263,69.2008,69.0611,69.1636,9101.0
2016-12-12 12:35:00,74.25,74.45,74.25,74.38,15166.0,69.1449,69.3312,69.1449,69.266,15166.0
2016-12-12 12:40:00,74.37,74.37,74.24,74.36,41722.0,69.2567,69.2567,69.1356,69.2474,41722.0
2016-12-12 12:45:00,74.37,74.44,74.33,74.35,23887.0,69.2567,69.3219,69.2194,69.2381,23887.0
2016-12-12 12:50:00,74.35,74.39,74.32,74.39,28967.0,69.2381,69.2753,69.2101,69.2753,28967.0
2016-12-12 12:55:00,74.39,74.41,74.27,74.34,13363.0,69.2753,69.2939,69.1636,69.2288,13363.0
2016-12-12 13:00:00,74.32,74.33,74.23,74.26,25806.0,69.2101,69.2194,69.1263,69.1543,25806.0
2016-12-12 13:05:00,74.23,74.31,74.15,74.15,14805.0,69.1263,69.2008,69.0518,69.0518,14805.0
2016-12-12 13:10:00,74.12,74.18,74.04,74.12,12898.0,69.0239,69.0798,68.9494,69.0239,12898.0
2016-12-12 13:15:00,74.13,74.18,74.08,74.09,13822.0,69.0332,69.0798,68.9866,68.9959,13822.0
2016-12-12 13:20:00,74.09,74.12,74.03,74.12,11832.0,68.9959,69.0239,68.9401,69.0239,11832.0
2016-12-12 13:25:00,74.12,74.15,74.05,74.06,11026.0,69.0239,69.0518,68.9587,68.968,11026.0
2016-12-12 13:30:00,74.06,74.07,73.77,73.77,25472.0,68.968,68.9773,68.6979,68.6979,25472.0
2016-12-12 13:35:00,73.77,73.82,73.66,73.69,21763.0,68.6979,68.7445,68.5955,68.6234,21763.0
2016-12-12 13:40:00,73.69,73.73,73.6,73.6,16439.0,68.6234,68.6607,68.5396,68.5396,16439.0
2016-12-12 13:45:00,73.63,73.68,73.57,73.58,13314.0,68.5676,68.6141,68.5117,68.521,13314.0
2016-12-12 13:50:00,73.59,73.6,73.49,73.5,20904.0,68.5303,68.5396,68.4372,68.4465,20904.0
2016-12-12 13:55:00,73.52,73.56,73.16,73.18,65609.0,68.4651,68.5024,68.1299,68.1485,65609.0
2016-12-12 14:00:00,73.22,73.32,73.15,73.28,48320.0,68.1858,68.2789,68.1206,68.2416,48320.0
2016-12-12 14:05:00,73.25,73.61,73.24,73.59,27788.0,68.2137,68.5489,68.2044,68.5303,27788.0
2016-12-12 14:10:00,73.61,73.71,73.57,73.59,30917.0,68.5489,68.6421,68.5117,68.5303,30917.0
2016-12-12 14:15:00,73.59,73.67,73.49,73.64,29657.0,68.5303,68.6048,68.4372,68.5769,29657.0
2016-12-12 14:20:00,73.62,73.78,73.62,73.77,19139.0,68.5583,68.7073,68.5583,68.6979,19139.0
2016-12-12 14:25:00,73.76,73.76,73.67,73.72,15908.0,68.6886,68.6886,68.6048,68.6514,15908.0
2016-12-12 14:30:00,73.71,73.75,73.61,73.69,17763.0,68.6421,68.6793,68.5489,68.6234,17763.0
2016-12-12 14:35:00,73.71,73.83,73.71,73.75,15810.0,68.6421,68.7538,68.6421,68.6793,15810.0
2016-12-12 14:40:00,73.76,73.82,73.75,73.79,13497.0,68.6886,68.7445,68.6793,68.7166,13497.0
2016-12-12 14:45:00,73.81,73.86,73.77,73.81,12461.0,68.7352,68.7818,68.6979,68.7352,12461.0
2016-12-12 14:50:00,73.8,73.9,73.79,73.85,17705.0,68.7259,68.819,68.7166,68.7724,17705.0
2016-12-12 14:55:00,73.85,73.89,73.82,73.87,21964.0,68.7724,68.8097,68.7445,68.7911,21964.0
2016-12-12 15:00:00,73.87,73.97,73.86,73.96,23468.0,68.7911,68.8842,68.7818,68.8749,23468.0
2016-12-12 15:05:00,73.96,74.0,73.93,73.99,28006.0,68.8749,68.9121,68.8469,68.9028,28006.0
2016-12-12 15:10:00,74.0,74.04,73.96,73.98,29551.0,68.9121,68.9494,68.8749,68.8935,29551.0
2016-12-12 15:15:00,73.98,73.99,73.86,73.94,19918.0,68.8935,68.9028,68.7818,68.8563,19918.0
2016-12-12 15:20:00,73.91,73.97,73.88,73.95,23704.0,68.8283,68.8842,68.8004,68.8656,23704.0
2016-12-12 15:25:00,73.94,73.95,73.88,73.93,36795.0,68.8563,68.8656,68.8004,68.8469,36795.0
2016-12-12 15:30:00,73.93,73.93,73.83,73.88,26659.0,68.8469,68.8469,68.7538,68.8004,26659.0
2016-12-12 15:35:00,73.88,73.98,73.86,73.94,35681.0,68.8004,68.8935,68.7818,68.8563,35681.0
2016-12-12 15:40:00,73.94,74.0,73.9,73.96,72073.0,68.8563,68.9121,68.819,68.8749,72073.0
2016-12-12 15:45:00,73.95,73.97,73.81,73.81,48582.0,68.8656,68.8842,68.7352,68.7352,48582.0
2016-12-12 15:50:00,73.82,73.92,73.82,73.88,63874.0,68.7445,68.8376,68.7445,68.8004,63874.0
2016-12-12 15:55:00,73.89,74.0,73.87,73.97,180208.0,68.8097,68.9121,68.7911,68.8842,180208.0
2016-12-13 09:30:00,73.91,74.42,73.8,74.17,39951.0,68.8283,69.3033,68.7259,69.0704,39951.0
2016-12-13 09:35:00,74.16,74.7,74.09,74.38,24247.0,69.0611,69.564,68.9959,69.266,24247.0
2016-12-13 09:40:00,74.4,74.7,74.19,74.61,18257.0,69.2846,69.564,69.0891,69.4802,18257.0
2016-12-13 09:45:00,74.64,74.65,74.31,74.38,15942.0,69.5081,69.5174,69.2008,69.266,15942.0
2016-12-13 09:50:00,74.41,74.64,74.29,74.6,32501.0,69.2939,69.5081,69.1822,69.4709,32501.0
2016-12-13 09:55:00,74.64,74.7,74.5,74.51,61442.0,69.5081,69.564,69.3778,69.3871,61442.0
2016-12-13 10:00:00,74.5,74.58,74.31,74.35,13868.0,69.3778,69.4523,69.2008,69.2381,13868.0
2016-12-13 10:05:00,74.33,74.36,74.16,74.29,29999.0,69.2194,69.2474,69.0611,69.1822,29999.0
2016-12-13 10:10:00,74.3,74.39,74.02,74.02,25302.0,69.1915,69.2753,68.9308,68.9308,25302.0
2016-12-13 10:15:00,74.03,74.03,73.66,73.85,16452.0,68.9401,68.9401,68.5955,68.7724,16452.0
2016-12-13 10:20:00,73.88,73.97,73.84,73.93,49173.0,68.8004,68.8842,68.7631,68.8469,49173.0
2016-12-13 10:25:00,73.94,74.1,73.91,74.05,20297.0,68.8563,69.0053,68.8283,68.9587,20297.0
2016-12-13 10:30:00,74.0,74.16,73.98,74.0,28360.0,68.9121,69.0611,68.8935,68.9121,28360.0
2016-12-13 10:35:00,73.98,74.02,73.84,73.87,12909.0,68.8935,68.9308,68.7631,68.7911,12909.0
2016-12-13 10:40:00,73.87,73.87,73.63,73.77,10360.0,68.7911,68.7911,68.5676,68.6979,10360.0
2016-12-13 10:45:00,73.78,73.8,73.63,73.71,12768.0,68.7073,68.7259,68.5676,68.6421,12768.0
2016-12-13 10:50:00,73.65,73.83,73.58,73.83,10101.0,68.5862,68.7538,68.521,68.7538,10101.0
2016-12-13 10:55:00,73.88,73.94,73.84,73.85,8671.0,68.8004,68.8563,68.7631,68.7724,8671.0
2016-12-13 11:00:00,73.85,73.94,73.72,73.92,9503.0,68.7724,68.8563,68.6514,68.8376,9503.0
2016-12-13 11:05:00,73.95,74.2,73.94,74.16,22549.0,68.8656,69.0984,68.8563,69.0611,22549.0
2016-12-13 11:10:00,74.19,74.19,74.03,74.05,13826.0,69.0891,69.0891,68.9401,68.9587,13826.0
2016-12-13 11:15:00,74.08,74.1,73.89,73.91,12787.0,68.9866,69.0053,68.8097,68.8283,12787.0
2016-12-13 11:20:00,73.89,74.06,73.78,74.03,35666.0,68.8097,68.968,68.7073,68.9401,35666.0
2016-12-13 11:25:00,74.05,74.14,74.04,74.1,10699.0,68.9587,69.0425,68.9494,69.0053,10699.0
2016-12-13 11:30:00,74.08,74.08,73.94,74.03,12224.0,68.9866,68.9866,68.8563,68.9401,12224.0
2016-12-13 11:35:00,74.01,74.1,74.0,74.05,16628.0,68.9214,69.0053,68.9121,68.9587,16628.0
2016-12-13 11:40:00,74.06,74.08,73.96,74.08,10420.0,68.968,68.9866,68.8749,68.9866,10420.0
2016-12-13 11:45:00,74.09,74.13,74.01,74.1,12426.0,68.9959,69.0332,68.9214,69.0053,12426.0
2016-12-13 11:50:00,74.11,74.11,73.99,74.03,10123.0,69.0146,69.0146,68.9028,68.9401,10123.0
2016-12-13 11:55:00,74.05,74.14,74.03,74.1,10684.0,68.9587,69.0425,68.9401,69.0053,10684.0
2016-12-13 12:00:00,74.09,74.12,74.0,74.09,10625.0,68.9959,69.0239,68.9121,68.9959,10625.0
2016-12-13 12:05:00,74.12,74.15,74.02,74.12,15051.0,69.0239,69.0518,68.9308,69.0239,15051.0
2016-12-13 12:10:00,74.12,74.12,73.95,73.95,10847.0,69.0239,69.0239,68.8656,68.8656,10847.0
2016-12-13 12:15:00,73.98,74.16,73.96,73.96,11685.0,68.8935,69.0611,68.8749,68.8749,11685.0
2016-12-13 12:20:00,73.99,74.07,73.96,73.98,7901.0,68.9028,68.9773,68.8749,68.8935,7901.0
2016-12-13 12:25:00,73.99,74.05,73.94,74.02,12309.0,68.9028,68.9587,68.8563,68.9308,12309.0
2016-12-13 12:30:00,74.0,74.1,73.99,74.02,14144.0,68.9121,69.0053,68.9028,68.9308,14144.0
2016-12-13 12:35:00,74.0,74.08,73.97,74.05,11191.0,68.9121,68.9866,68.8842,68.9587,11191.0
2016-12-13 12:40:00,74.03,74.14,73.99,74.11,8314.0,68.9401,69.0425,68.9028,69.0146,8314.0
2016-12-13 12:45:00,74.12,74.16,74.06,74.11,17275.0,69.0239,69.0611,68.968,69.0146,17275.0
2016-12-13 12:50:00,74.1,74.16,74.05,74.16,9335.0,69.0053,69.0611,68.9587,69.0611,9335.0
2016-12-13 12:55:00,74.16,74.18,74.06,74.17,7684.0,69.0611,69.0798,68.968,69.0704,7684.0
2016-12-13 13:00:00,74.12,74.16,74.07,74.16,9230.0,69.0239,69.0611,68.9773,69.0611,9230.0
2016-12-13 13:05:00,74.19,74.24,74.16,74.16,10479.0,69.0891,69.1356,69.0611,69.0611,10479.0
2016-12-13 13:10:00,74.17,74.25,74.16,74.24,7420.0,69.0704,69.1449,69.0611,69.1356,7420.0
2016-12-13 13:15:00,74.24,74.3,74.19,74.28,13445.0,69.1356,69.1915,69.0891,69.1729,13445.0
2016-12-13 13:20:00,74.3,74.31,74.14,74.15,10626.0,69.1915,69.2008,69.0425,69.0518,10626.0
2016-12-13 13:25:00,74.15,74.23,74.1,74.21,12610.0,69.0518,69.1263,69.0053,69.1077,12610.0
2016-12-13 13:30:00,74.22,74.23,74.07,74.17,8919.0,69.117,69.1263,68.9773,69.0704,8919.0
2016-12-13 13:35:00,74.18,74.26,74.12,74.16,16586.0,69.0798,69.1543,69.0239,69.0611,16586.0
2016-12-13 13:40:00,74.13,74.18,74.05,74.05,7619.0,69.0332,69.0798,68.9587,68.9587,7619.0
2016-12-13 13:45:00,74.05,74.05,73.93,73.96,9192.0,68.9587,68.9587,68.8469,68.8749,9192.0
2016-12-13 13:50:00,73.94,74.05,73.94,74.04,10814.0,68.8563,68.9587,68.8563,68.9494,10814.0
2016-12-13 13:55:00,74.03,74.04,73.96,74.04,14853.0,68.9401,68.9494,68.8749,68.9494,14853.0
2016-12-13 14:00:00,74.03,74.05,74.0,74.01,9897.0,68.9401,68.9587,68.9121,68.9214,9897.0
2016-12-13 14:05:00,74.02,74.05,73.99,74.02,12997.0,68.9308,68.9587,68.9028,68.9308,12997.0
2016-12-13 14:10:00,74.02,74.02,73.93,74.0,14170.0,68.9308,68.9308,68.8469,68.9121,14170.0
2016-12-13 14:15:00,74.0,74.03,73.97,74.03,20861.0,68.9121,68.9401,68.8842,68.9401,20861.0
2016-12-13 14:20:00,74.02,74.06,74.01,74.01,10706.0,68.9308,68.968,68.9214,68.9214,10706.0
2016-12-13 14:25:00,74.02,74.03,73.97,73.97,16410.0,68.9308,68.9401,68.8842,68.8842,16410.0
2016-12-13 14:30:00,73.95,73.95,73.85,73.86,15849.0,68.8656,68.8656,68.7724,68.7818,15849.0
2016-12-13 14:35:00,73.86,73.9,73.83,73.89,16121.0,68.7818,68.819,68.7538,68.8097,16121.0
2016-12-13 14:40:00,73.91,73.94,73.87,73.9,23413.0,68.8283,68.8563,68.7911,68.819,23413.0
2016-12-13 14:45:00,73.91,73.94,73.85,73.88,20098.0,68.8283,68.8563,68.7724,68.8004,20098.0
2016-12-13 14:50:00,73.89,73.91,73.85,73.87,21557.0,68.8097,68.8283,68.7724,68.7911,21557.0
2016-12-13 14:55:00,73.85,74.0,73.85,73.98,34904.0,68.7724,68.9121,68.7724,68.8935,34904.0
2016-12-13 15:00:00,73.98,74.01,73.88,73.94,36397.0,68.8935,68.9214,68.8004,68.8563,36397.0
2016-12-13 15:05:00,73.92,74.0,73.91,73.96,23496.0,68.8376,68.9121,68.8283,68.8749,23496.0
2016-12-13 15:10:00,73.94,74.0,73.92,74.0,41436.0,68.8563,68.9121,68.8376,68.9121,41436.0
2016-12-13 15:15:00,74.0,74.1,73.99,74.03,26637.0,68.9121,69.0053,68.9028,68.9401,26637.0
2016-12-13 15:20:00,74.04,74.05,73.97,74.0,33591.0,68.9494,68.9587,68.8842,68.9121,33591.0
2016-12-13 15:25:00,74.0,74.1,73.99,74.08,28912.0,68.9121,69.0053,68.9028,68.9866,28912.0
2016-12-13 15:30:00,74.07,74.07,73.96,74.04,37588.0,68.9773,68.9773,68.8749,68.9494,37588.0
2016-12-13 15:35:00,74.03,74.04,73.98,74.0,36052.0,68.9401,68.9494,68.8935,68.9121,36052.0
2016-12-13 15:40:00,73.99,74.09,73.97,74.06,37211.0,68.9028,68.9959,68.8842,68.968,37211.0
2016-12-13 15:45:00,74.05,74.06,73.97,73.97,61877.0,68.9587,68.968,68.8842,68.8842,61877.0
2016-12-13 15:50:00,73.97,73.99,73.88,73.93,88095.0,68.8842,68.9028,68.8004,68.8469,88095.0
2016-12-13 15:55:00,73.93,73.96,73.91,73.95,134433.0,68.8469,68.8749,68.8283,68.8656,134433.0
2016-12-14 09:30:00,73.81,73.81,73.35,73.35,51108.0,68.7352,68.7352,68.3068,68.3068,51108.0
2016-12-14 09:35:00,73.31,73.4,72.84,72.92,32710.0,68.2696,68.3534,67.8319,67.9064,32710.0
2016-12-14 09:40:00,72.88,72.95,72.62,72.75,38837.0,67.8691,67.9343,67.627,67.7481,38837.0
2016-12-14 09:45:00,72.75,73.27,72.75,73.27,69997.0,67.7481,68.2323,67.7481,68.2323,69997.0
2016-12-14 09:50:00,73.21,73.36,73.06,73.06,16370.0,68.1764,68.3161,68.0368,68.0368,16370.0
2016-12-14 09:55:00,73.02,73.23,73.01,73.02,17664.0,67.9995,68.1951,67.9902,67.9995,17664.0
2016-12-14 10:00:00,73.0,73.12,72.9,73.01,44715.0,67.9809,68.0926,67.8878,67.9902,44715.0
2016-12-14 10:05:00,73.04,73.09,72.93,73.09,29299.0,68.0181,68.0647,67.9157,68.0647,29299.0
2016-12-14 10:10:00,73.05,73.09,72.93,73.09,18168.0,68.0275,68.0647,67.9157,68.0647,18168.0
2016-12-14 10:15:00,73.14,73.14,73.03,73.04,20297.0,68.1113,68.1113,68.0088,68.0181,20297.0
2016-12-14 10:20:00,73.04,73.15,73.01,73.07,14958.0,68.0181,68.1206,67.9902,68.0461,14958.0
2016-12-14 10:25:00,73.09,73.33,73.08,73.3,8408.0,68.0647,68.2882,68.0554,68.2603,8408.0
2016-12-14 10:30:00,73.33,73.34,73.05,73.16,21136.0,68.2882,68.2975,68.0275,68.1299,21136.0
2016-12-14 10:35:00,73.18,73.24,73.12,73.19,12416.0,68.1485,68.2044,68.0926,68.1578,12416.0
2016-12-14 10:40:00,73.18,73.26,73.1,73.1,12793.0,68.1485,68.223,68.074,68.074,12793.0
2016-12-14 10:45:00,73.11,73.16,73.05,73.16,15758.0,68.0833,68.1299,68.0275,68.1299,15758.0
2016-12-14 10:50:00,73.14,73.16,72.99,73.09,54044.0,68.1113,68.1299,67.9716,68.0647,54044.0
2016-12-14 10:55:00,73.09,73.5,73.09,73.48,36035.0,68.0647,68.4465,68.0647,68.4279,36035.0
2016-12-14 11:00:00,73.5,73.5,73.43,73.48,24938.0,68.4465,68.4465,68.3813,68.4279,24938.0
2016-12-14 11:05:00,73.48,73.53,73.36,73.36,23029.0,68.4279,68.4744,68.3161,68.3161,23029.0
2016-12-14 11:10:00,73.36,73.49,73.36,73.45,17039.0,68.3161,68.4372,68.3161,68.3999,17039.0
2016-12-14 11:15:00,73.45,73.49,73.33,73.36,24937.0,68.3999,68.4372,68.2882,68.3161,24937.0
2016-12-14 11:20:00,73.36,73.56,73.35,73.53,12168.0,68.3161,68.5024,68.3068,68.4744,12168.0
2016-12-14 11:25:00,73.53,73.64,73.53,73.6,33815.0,68.4744,68.5769,68.4744,68.5396,33815.0
2016-12-14 11:30:00,73.61,73.61,73.47,73.53,19209.0,68.5489,68.5489,68.4186,68.4744,19209.0
2016-12-14 11:35:00,73.57,73.58,73.47,73.5,16282.0,68.5117,68.521,68.4186,68.4465,16282.0
2016-12-14 11:40:00,73.52,73.59,73.29,73.29,27531.0,68.4651,68.5303,68.2509,68.2509,27531.0
2016-12-14 11:45:00,73.32,73.4,73.32,73.37,9109.0,68.2789,68.3534,68.2789,68.3254,9109.0
2016-12-14 11:50:00,73.4,73.53,73.39,73.49,15659.0,68.3534,68.4744,68.3441,68.4372,15659.0
2016-12-14 11:55:00,73.47,73.56,73.45,73.55,8149.0,68.4186,68.5024,68.3999,68.4931,8149.0
2016-12-14 12:00:00,73.57,73.71,73.55,73.69,41911.0,68.5117,68.6421,68.4931,68.6234,41911.0
2016-12-14 12:05:00,73.7,73.75,73.68,73.69,18698.0,68.6328,68.6793,68.6141,68.6234,18698.0
2016-12-14 12:10:00,73.69,73.76,73.69,73.73,17254.0,68.6234,68.6886,68.6234,68.6607,17254.0
2016-12-14 12:15:00,73.72,73.78,73.72,73.72,104539.0,68.6514,68.7073,68.6514,68.6514,104539.0
2016-12-14 12:20:00,73.73,73.85,73.73,73.84,18348.0,68.6607,68.7724,68.6607,68.7631,18348.0
2016-12-14 12:25:00,73.85,73.85,73.72,73.76,14698.0,68.7724,68.7724,68.6514,68.6886,14698.0
2016-12-14 12:30:00,73.77,73.82,73.67,73.72,15822.0,68.6979,68.7445,68.6048,68.6514,15822.0
2016-12-14 12:35:00,73.72,73.85,73.63,73.64,41557.0,68.6514,68.7724,68.5676,68.5769,41557.0
2016-12-14 12:40:00,73.68,73.71,73.6,73.64,17985.0,68.6141,68.6421,68.5396,68.5769,17985.0
2016-12-14 12:45:00,73.63,73.68,73.6,73.67,11304.0,68.5676,68.6141,68.5396,68.6048,11304.0
2016-12-14 12:50:00,73.67,73.83,73.64,73.73,8775.0,68.6048,68.7538,68.5769,68.6607,8775.0
2016-12-14 12:55:00,73.72,73.83,73.72,73.83,12422.0,68.6514,68.7538,68.6514,68.7538,12422.0
2016-12-14 13:00:00,73.82,73.85,73.78,73.79,13120.0,68.7445,68.7724,68.7073,68.7166,13120.0
2016-12-14 13:05:00,73.76,73.79,73.73,73.76,6747.0,68.6886,68.7166,68.6607,68.6886,6747.0
2016-12-14 13:10:00,73.75,73.79,73.75,73.75,5271.0,68.6793,68.7166,68.6793,68.6793,5271.0
2016-12-14 13:15:00,73.75,73.76,73.7,73.71,8768.0,68.6793,68.6886,68.6328,68.6421,8768.0
2016-12-14 13:20:00,73.72,73.75,73.63,73.65,6050.0,68.6514,68.6793,68.5676,68.5862,6050.0
2016-12-14 13:25:00,73.65,73.71,73.63,73.64,12009.0,68.5862,68.6421,68.5676,68.5769,12009.0
2016-12-14 13:30:00,73.64,73.84,73.64,73.84,18116.0,68.5769,68.7631,68.5769,68.7631,18116.0
2016-12-14 13:35:00,73.82,73.9,73.75,73.75,7300.0,68.7445,68.819,68.6793,68.6793,7300.0
2016-12-14 13:40:00,73.76,73.89,73.73,73.76,14922.0,68.6886,68.8097,68.6607,68.6886,14922.0
2016-12-14 13:45:00,73.76,73.82,73.74,73.8,5731.0,68.6886,68.7445,68.67,68.7259,5731.0
2016-12-14 13:50:00,73.8,73.9,73.75,73.75,17645.0,68.7259,68.819,68.6793,68.6793,17645.0
2016-12-14 13:55:00,73.76,73.76,73.65,73.66,13082.0,68.6886,68.6886,68.5862,68.5955,13082.0
2016-12-14 14:00:00,73.68,73.71,73.15,73.56,59374.0,68.6141,68.6421,68.1206,68.5024,59374.0
2016-12-14 14:05:00,73.56,73.59,73.38,73.41,19753.0,68.5024,68.5303,68.3348,68.3627,19753.0
2016-12-14 14:10:00,73.39,73.43,73.19,73.3,40260.0,68.3441,68.3813,68.1578,68.2603,40260.0
2016-12-14 14:15:00,73.33,73.47,73.28,73.43,21230.0,68.2882,68.4186,68.2416,68.3813,21230.0
2016-12-14 14:20:00,73.43,73.53,73.38,73.46,22462.0,68.3813,68.4744,68.3348,68.4093,22462.0
2016-12-14 14:25:00,73.45,73.49,73.3,73.34,14935.0,68.3999,68.4372,68.2603,68.2975,14935.0
2016-12-14 14:30:00,73.34,73.5,73.34,73.44,20545.0,68.2975,68.4465,68.2975,68.3906,20545.0
2016-12-14 14:35:00,73.44,73.6,73.38,73.57,10750.0,68.3906,68.5396,68.3348,68.5117,10750.0
2016-12-14 14:40:00,73.6,73.65,73.55,73.57,11666.0,68.5396,68.5862,68.4931,68.5117,11666.0
2016-12-14 14:45:00,73.59,73.66,73.51,73.64,10845.0,68.5303,68.5955,68.4558,68.5769,10845.0
2016-12-14 14:50:00,73.64,73.65,73.49,73.49,10707.0,68.5769,68.5862,68.4372,68.4372,10707.0
2016-12-14 14:55:00,73.48,73.48,73.28,73.34,16220.0,68.4279,68.4279,68.2416,68.2975,16220.0
2016-12-14 15:00:00,73.3,73.38,73.23,73.28,25918.0,68.2603,68.3348,68.1951,68.2416,25918.0
2016-12-14 15:05:00,73.26,73.37,73.08,73.08,31427.0,68.223,68.3254,68.0554,68.0554,31427.0
2016-12-14 15:10:00,73.1,73.15,73.03,73.03,24502.0,68.074,68.1206,68.0088,68.0088,24502.0
2016-12-14 15:15:00,73.0,73.0,72.87,72.97,21124.0,67.9809,67.9809,67.8598,67.953,21124.0
2016-12-14 15:20:00,72.95,73.07,72.92,73.06,17484.0,67.9343,68.0461,67.9064,68.0368,17484.0
2016-12-14 15:25:00,73.02,73.2,73.02,73.14,20359.0,67.9995,68.1671,67.9995,68.1113,20359.0
2016-12-14 15:30:00,73.14,73.34,73.12,73.31,35623.0,68.1113,68.2975,68.0926,68.2696,35623.0
2016-12-14 15:35:00,73.28,73.44,73.27,73.39,76938.0,68.2416,68.3906,68.2323,68.3441,76938.0
2016-12-14 15:40:00,73.39,73.4,73.19,73.2,44946.0,68.3441,68.3534,68.1578,68.1671,44946.0
2016-12-14 15:45:00,73.21,73.35,73.12,73.15,94333.0,68.1764,68.3068,68.0926,68.1206,94333.0
2016-12-14 15:50:00,73.14,73.16,73.01,73.15,68253.0,68.1113,68.1299,67.9902,68.1206,68253.0
2016-12-14 15:55:00,73.14,73.2,73.0,73.08,133098.0,68.1113,68.1671,67.9809,68.0554,133098.0
2016-12-15 09:30:00,72.98,73.18,72.9,73.15,29864.0,67.9623,68.1485,67.8878,68.1206,29864.0
2016-12-15 09:35:00,73.16,73.67,73.05,73.58,49167.0,68.1299,68.6048,68.0275,68.521,49167.0
2016-12-15 09:40:00,73.58,73.67,73.42,73.42,25533.0,68.521,68.6048,68.372,68.372,25533.0
2016-12-15 09:45:00,73.36,73.67,73.31,73.62,15897.0,68.3161,68.6048,68.2696,68.5583,15897.0
2016-12-15 09:50:00,73.61,73.66,73.51,73.53,10406.0,68.5489,68.5955,68.4558,68.4744,10406.0
2016-12-15 09:55:00,73.49,74.18,73.49,74.18,24093.0,68.4372,69.0798,68.4372,69.0798,24093.0
2016-12-15 10:00:00,74.19,74.37,74.08,74.34,27873.0,69.0891,69.2567,68.9866,69.2288,27873.0
2016-12-15 10:05:00,74.33,74.57,74.28,74.39,33681.0,69.2194,69.4429,69.1729,69.2753,33681.0
2016-12-15 10:10:00,74.39,74.42,74.13,74.13,19445.0,69.2753,69.3033,69.0332,69.0332,19445.0
2016-12-15 10:15:00,74.18,74.25,74.02,74.13,17120.0,69.0798,69.1449,68.9308,69.0332,17120.0
2016-12-15 10:20:00,74.13,74.14,73.89,74.03,40026.0,69.0332,69.0425,68.8097,68.9401,40026.0
2016-12-15 10:25:00,74.03,74.06,73.84,74.0,55316.0,68.9401,68.968,68.7631,68.9121,55316.0
2016-12-15 10:30:00,74.0,74.07,73.95,74.06,49409.0,68.9121,68.9773,68.8656,68.968,49409.0
2016-12-15 10:35:00,74.06,74.12,73.92,74.03,73078.0,68.968,69.0239,68.8376,68.9401,73078.0
2016-12-15 10:40:00,74.05,74.52,74.05,74.47,18178.0,68.9587,69.3964,68.9587,69.3498,18178.0
2016-12-15 10:45:00,74.44,74.44,74.21,74.23,21061.0,69.3219,69.3219,69.1077,69.1263,21061.0
2016-12-15 10:50:00,74.24,74.28,74.2,74.26,16818.0,69.1356,69.1729,69.0984,69.1543,16818.0
2016-12-15 10:55:00,74.26,74.32,74.25,74.28,9449.0,69.1543,69.2101,69.1449,69.1729,9449.0
2016-12-15 11:00:00,74.27,74.46,74.26,74.43,18764.0,69.1636,69.3405,69.1543,69.3126,18764.0
2016-12-15 11:05:00,74.42,74.53,74.31,74.31,15785.0,69.3033,69.4057,69.2008,69.2008,15785.0
2016-12-15 11:10:00,74.32,74.33,74.21,74.22,10998.0,69.2101,69.2194,69.1077,69.117,10998.0
2016-12-15 11:15:00,74.24,74.42,74.24,74.37,22585.0,69.1356,69.3033,69.1356,69.2567,22585.0
2016-12-15 11:20:00,74.38,74.69,74.38,74.62,37960.0,69.266,69.5547,69.266,69.4895,37960.0
2016-12-15 11:25:00,74.61,74.76,74.61,74.7,20080.0,69.4802,69.6199,69.4802,69.564,20080.0
2016-12-15 11:30:00,74.68,74.73,74.64,74.66,9312.0,69.5454,69.5919,69.5081,69.5268,9312.0
2016-12-15 11:35:00,74.66,74.81,74.56,74.79,17661.0,69.5268,69.6664,69.4336,69.6478,17661.0
2016-12-15 11:40:00,74.79,74.85,74.7,74.71,26594.0,69.6478,69.7037,69.564,69.5733,26594.0
2016-12-15 11:45:00,74.71,74.96,74.71,74.96,40714.0,69.5733,69.8061,69.5733,69.8061,40714.0
2016-12-15 11:50:00,74.95,74.96,74.84,74.89,13840.0,69.7968,69.8061,69.6944,69.7409,13840.0
2016-12-15 11:55:00,74.85,74.87,74.78,74.84,19581.0,69.7037,69.7223,69.6385,69.6944,19581.0
2016-12-15 12:00:00,74.84,74.84,74.79,74.82,18242.0,69.6944,69.6944,69.6478,69.6758,18242.0
2016-12-15 12:05:00,74.82,74.84,74.79,74.81,17291.0,69.6758,69.6944,69.6478,69.6664,17291.0
2016-12-15 12:10:00,74.79,74.81,74.68,74.7,24193.0,69.6478,69.6664,69.5454,69.564,24193.0
2016-12-15 12:15:00,74.7,74.8,74.68,74.78,15214.0,69.564,69.6571,69.5454,69.6385,15214.0
2016-12-15 12:20:00,74.77,74.78,74.69,74.73,12852.0,69.6292,69.6385,69.5547,69.5919,12852.0
2016-12-15 12:25:00,74.74,74.76,74.69,74.74,11194.0,69.6013,69.6199,69.5547,69.6013,11194.0
2016-12-15 12:30:00,74.7,74.71,74.6,74.6,14305.0,69.564,69.5733,69.4709,69.4709,14305.0
2016-12-15 12:35:00,74.62,74.64,74.54,74.55,12433.0,69.4895,69.5081,69.415,69.4243,12433.0
2016-12-15 12:40:00,74.56,74.57,74.46,74.55,19118.0,69.4336,69.4429,69.3405,69.4243,19118.0
2016-12-15 12:45:00,74.53,74.57,74.51,74.55,13923.0,69.4057,69.4429,69.3871,69.4243,13923.0
2016-12-15 12:50:00,74.56,74.58,74.5,74.53,11223.0,69.4336,69.4523,69.3778,69.4057,11223.0
2016-12-15 12:55:00,74.52,74.57,74.42,74.44,15003.0,69.3964,69.4429,69.3033,69.3219,15003.0
2016-12-15 13:00:00,74.43,74.46,74.38,74.39,11432.0,69.3126,69.3405,69.266,69.2753,11432.0
2016-12-15 13:05:00,74.4,74.44,74.37,74.41,12842.0,69.2846,69.3219,69.2567,69.2939,12842.0
2016-12-15 13:10:00,74.41,74.42,74.35,74.35,11503.0,69.2939,69.3033,69.2381,69.2381,11503.0
2016-12-15 13:15:00,74.38,74.4,74.28,74.32,9504.0,69.266,69.2846,69.1729,69.2101,9504.0
2016-12-15 13:20:00,74.34,74.36,74.3,74.31,10672.0,69.2288,69.2474,69.1915,69.2008,10672.0
2016-12-15 13:25:00,74.32,74.35,74.3,74.33,13390.0,69.2101,69.2381,69.1915,69.2194,13390.0
2016-12-15 13:30:00,74.34,74.37,74.3,74.36,14532.0,69.2288,69.2567,69.1915,69.2474,14532.0
2016-12-15 13:35:00,74.36,74.42,74.29,74.42,22095.0,69.2474,69.3033,69.1822,69.3033,22095.0
2016-12-15 13:40:00,74.43,74.45,74.38,74.38,15876.0,69.3126,69.3312,69.266,69.266,15876.0
2016-12-15 13:45:00,74.36,74.36,74.18,74.27,9959.0,69.2474,69.2474,69.0798,69.1636,9959.0
2016-12-15 13:50:00,74.28,74.36,74.21,74.23,11074.0,69.1729,69.2474,69.1077,69.1263,11074.0
2016-12-15 13:55:00,74.23,74.32,74.21,74.26,11778.0,69.1263,69.2101,69.1077,69.1543,11778.0
2016-12-15 14:00:00,74.26,74.26,74.19,74.22,13431.0,69.1543,69.1543,69.0891,69.117,13431.0
2016-12-15 14:05:00,74.22,74.27,74.19,74.24,16648.0,69.117,69.1636,69.0891,69.1356,16648.0
2016-12-15 14:10:00,74.25,74.29,74.2,74.2,12462.0,69.1449,69.1822,69.0984,69.0984,12462.0
2016-12-15 14:15:00,74.2,74.29,74.2,74.27,13461.0,69.0984,69.1822,69.0984,69.1636,13461.0
2016-12-15 14:20:00,74.27,74.31,74.26,74.28,20010.0,69.1636,69.2008,69.1543,69.1729,20010.0
2016-12-15 14:25:00,74.28,74.34,74.28,74.34,16477.0,69.1729,69.2288,69.1729,69.2288,16477.0
2016-12-15 14:30:00,74.34,74.37,74.32,74.32,16033.0,69.2288,69.2567,69.2101,69.2101,16033.0
2016-12-15 14:35:00,74.33,74.41,74.31,74.36,19746.0,69.2194,69.2939,69.2008,69.2474,19746.0
2016-12-15 14:40:00,74.34,74.4,74.31,74.38,15663.0,69.2288,69.2846,69.2008,69.266,15663.0
2016-12-15 14:45:00,74.38,74.42,74.37,74.4,13754.0,69.266,69.3033,69.2567,69.2846,13754.0
2016-12-15 14:50:00,74.4,74.46,74.4,74.44,19200.0,69.2846,69.3405,69.2846,69.3219,19200.0
2016-12-15 14:55:00,74.44,74.44,74.37,74.4,15588.0,69.3219,69.3219,69.2567,69.2846,15588.0
2016-12-15 15:00:00,74.4,74.49,74.39,74.49,34138.0,69.2846,69.3684,69.2753,69.3684,34138.0
2016-12-15 15:05:00,74.5,74.63,74.49,74.63,32818.0,69.3778,69.4988,69.3684,69.4988,32818.0
2016-12-15 15:10:00,74.62,74.66,74.61,74.62,32701.0,69.4895,69.5268,69.4802,69.4895,32701.0
2016-12-15 15:15:00,74.62,74.65,74.55,74.57,24199.0,69.4895,69.5174,69.4243,69.4429,24199.0
2016-12-15 15:20:00,74.58,74.59,74.5,74.5,51421.0,69.4523,69.4616,69.3778,69.3778,51421.0
2016-12-15 15:25:00,74.51,74.51,74.37,74.43,44992.0,69.3871,69.3871,69.2567,69.3126,44992.0
2016-12-15 15:30:00,74.44,74.46,74.4,74.43,36492.0,69.3219,69.3405,69.2846,69.3126,36492.0
2016-12-15 15:35:00,74.44,74.5,74.43,74.5,39071.0,69.3219,69.3778,69.3126,69.3778,39071.0
2016-12-15 15:40:00,74.51,74.54,74.49,74.53,39273.0,69.3871,69.415,69.3684,69.4057,39273.0
2016-12-15 15:45:00,74.52,74.56,74.44,74.44,61883.0,69.3964,69.4336,69.3219,69.3219,61883.0
2016-12-15 15:50:00,74.44,74.47,74.43,74.45,46798.0,69.3219,69.3498,69.3126,69.3312,46798.0
2016-12-15 15:55:00,74.45,74.47,74.4,74.45,112952.0,69.3312,69.3498,69.2846,69.3312,112952.0
2016-12-16 09:30:00,74.9,74.95,74.55,74.64,257494.0,69.7503,69.7968,69.4243,69.5081,257494.0
2016-12-16 09:35:00,74.56,74.95,74.55,74.64,54485.0,69.4336,69.7968,69.4243,69.5081,54485.0
2016-12-16 09:40:00,74.66,74.92,74.62,74.7,36720.0,69.5268,69.7689,69.4895,69.564,36720.0
2016-12-16 09:45:00,74.69,74.77,74.42,74.51,25735.0,69.5547,69.6292,69.3033,69.3871,25735.0
2016-12-16 09:50:00,74.49,74.67,74.21,74.23,52973.0,69.3684,69.5361,69.1077,69.1263,52973.0
2016-12-16 09:55:00,74.23,74.4,74.01,74.01,47968.0,69.1263,69.2846,68.9214,68.9214,47968.0
2016-12-16 10:00:00,74.0,74.0,73.56,73.71,70868.0,68.9121,68.9121,68.5024,68.6421,70868.0
2016-12-16 10:05:00,73.69,73.89,73.65,73.68,36146.0,68.6234,68.8097,68.5862,68.6141,36146.0
2016-12-16 10:10:00,73.7,73.95,73.64,73.79,20527.0,68.6328,68.8656,68.5769,68.7166,20527.0
2016-12-16 10:15:00,73.8,74.03,73.78,73.97,22113.0,68.7259,68.9401,68.7073,68.8842,22113.0
2016-12-16 10:20:00,73.97,73.97,73.73,73.78,35287.0,68.8842,68.8842,68.6607,68.7073,35287.0
2016-12-16 10:25:00,73.79,74.1,73.71,73.98,46720.0,68.7166,69.0053,68.6421,68.8935,46720.0
2016-12-16 10:30:00,74.0,74.09,73.97,74.0,29282.0,68.9121,68.9959,68.8842,68.9121,29282.0
2016-12-16 10:35:00,74.02,74.15,74.01,74.14,29987.0,68.9308,69.0518,68.9214,69.0425,29987.0
2016-12-16 10:40:00,74.14,74.19,74.02,74.16,27275.0,69.0425,69.0891,68.9308,69.0611,27275.0
2016-12-16 10:45:00,74.18,74.22,74.12,74.18,18679.0,69.0798,69.117,69.0239,69.0798,18679.0
2016-12-16 10:50:00,74.17,74.23,74.08,74.15,33682.0,69.0704,69.1263,68.9866,69.0518,33682.0
2016-12-16 10:55:00,74.15,74.15,73.99,74.04,19967.0,69.0518,69.0518,68.9028,68.9494,19967.0
2016-12-16 11:00:00,74.03,74.03,73.84,73.84,31922.0,68.9401,68.9401,68.7631,68.7631,31922.0
2016-12-16 11:05:00,73.82,73.82,73.62,73.66,93355.0,68.7445,68.7445,68.5583,68.5955,93355.0
2016-12-16 11:10:00,73.64,73.66,73.57,73.63,38443.0,68.5769,68.5955,68.5117,68.5676,38443.0
2016-12-16 11:15:00,73.64,73.66,73.6,73.65,81860.0,68.5769,68.5955,68.5396,68.5862,81860.0
2016-12-16 11:20:00,73.65,73.66,73.55,73.55,38356.0,68.5862,68.5955,68.4931,68.4931,38356.0
2016-12-16 11:25:00,73.56,73.65,73.56,73.6,47806.0,68.5024,68.5862,68.5024,68.5396,47806.0
2016-12-16 11:30:00,73.63,73.67,73.57,73.65,34293.0,68.5676,68.6048,68.5117,68.5862,34293.0
2016-12-16 11:35:00,73.65,73.66,73.56,73.56,34348.0,68.5862,68.5955,68.5024,68.5024,34348.0
2016-12-16 11:40:00,73.58,73.64,73.56,73.56,20375.0,68.521,68.5769,68.5024,68.5024,20375.0
2016-12-16 11:45:00,73.57,73.62,73.41,73.48,27883.0,68.5117,68.5583,68.3627,68.4279,27883.0
2016-12-16 11:50:00,73.51,73.62,73.51,73.6,25155.0,68.4558,68.5583,68.4558,68.5396,25155.0
2016-12-16 11:55:00,73.62,73.64,73.57,73.59,30614.0,68.5583,68.5769,68.5117,68.5303,30614.0
2016-12-16 12:00:00,73.6,73.67,73.6,73.65,44690.0,68.5396,68.6048,68.5396,68.5862,44690.0
2016-12-16 12:05:00,73.64,73.98,73.61,73.95,109392.0,68.5769,68.8935,68.5489,68.8656,109392.0
2016-12-16 12:10:00,73.94,73.99,73.77,73.95,18743.0,68.8563,68.9028,68.6979,68.8656,18743.0
2016-12-16 12:15:00,73.94,73.99,73.81,73.85,18068.0,68.8563,68.9028,68.7352,68.7724,18068.0
2016-12-16 12:20:00,73.87,73.96,73.83,73.88,11683.0,68.7911,68.8749,68.7538,68.8004,11683.0
2016-12-16 12:25:00,73.89,73.96,73.8,73.83,17246.0,68.8097,68.8749,68.7259,68.7538,17246.0
2016-12-16 12:30:00,73.85,73.9,73.81,73.9,10199.0,68.7724,68.819,68.7352,68.819,10199.0
2016-12-16 12:35:00,73.91,73.93,73.84,73.93,13426.0,68.8283,68.8469,68.7631,68.8469,13426.0
2016-12-16 12:40:00,73.97,74.01,73.9,73.95,13339.0,68.8842,68.9214,68.819,68.8656,13339.0
2016-12-16 12:45:00,73.94,74.09,73.94,74.09,12314.0,68.8563,68.9959,68.8563,68.9959,12314.0
2016-12-16 12:50:00,74.09,74.09,73.92,73.94,9899.0,68.9959,68.9959,68.8376,68.8563,9899.0
2016-12-16 12:55:00,73.95,74.01,73.92,73.93,15303.0,68.8656,68.9214,68.8376,68.8469,15303.0
2016-12-16 13:00:00,73.9,73.97,73.83,73.9,9204.0,68.819,68.8842,68.7538,68.819,9204.0
2016-12-16 13:05:00,73.89,73.96,73.86,73.95,9630.0,68.8097,68.8749,68.7818,68.8656,9630.0
2016-12-16 13:10:00,73.94,73.94,73.77,73.81,29166.0,68.8563,68.8563,68.6979,68.7352,29166.0
2016-12-16 13:15:00,73.83,73.94,73.77,73.93,12751.0,68.7538,68.8563,68.6979,68.8469,12751.0
2016-12-16 13:20:00,73.92,73.95,73.84,73.88,11254.0,68.8376,68.8656,68.7631,68.8004,11254.0
2016-12-16 13:25:00,73.88,73.99,73.87,73.93,9512.0,68.8004,68.9028,68.7911,68.8469,9512.0
2016-12-16 13:30:00,73.92,73.97,73.88,73.93,9559.0,68.8376,68.8842,68.8004,68.8469,9559.0
2016-12-16 13:35:00,73.93,74.02,73.9,74.0,22960.0,68.8469,68.9308,68.819,68.9121,22960.0
2016-12-16 13:40:00,73.99,74.2,73.96,74.19,8193.0,68.9028,69.0984,68.8749,69.0891,8193.0
2016-12-16 13:45:00,74.18,74.19,74.03,74.07,22280.0,69.0798,69.0891,68.9401,68.9773,22280.0
2016-12-16 13:50:00,74.06,74.09,74.0,74.03,25177.0,68.968,68.9959,68.9121,68.9401,25177.0
2016-12-16 13:55:00,74.03,74.12,74.02,74.07,10020.0,68.9401,69.0239,68.9308,68.9773,10020.0
2016-12-16 14:00:00,74.07,74.12,73.94,74.0,23189.0,68.9773,69.0239,68.8563,68.9121,23189.0
2016-12-16 14:05:00,74.0,74.05,73.95,74.05,21393.0,68.9121,68.9587,68.8656,68.9587,21393.0
2016-12-16 14:10:00,74.05,74.07,73.98,74.02,17157.0,68.9587,68.9773,68.8935,68.9308,17157.0
2016-12-16 14:15:00,74.01,74.05,73.94,74.01,16536.0,68.9214,68.9587,68.8563,68.9214,16536.0
2016-12-16 14:20:00,74.01,74.02,73.89,73.92,13839.0,68.9214,68.9308,68.8097,68.8376,13839.0
2016-12-16 14:25:00,73.93,73.94,73.88,73.92,20108.0,68.8469,68.8563,68.8004,68.8376,20108.0
2016-12-16 14:30:00,73.92,73.92,73.82,73.88,19017.0,68.8376,68.8376,68.7445,68.8004,19017.0
2016-12-16 14:35:00,73.89,73.91,73.8,73.83,15608.0,68.8097,68.8283,68.7259,68.7538,15608.0
2016-12-16 14:40:00,73.81,73.88,73.8,73.83,20588.0,68.7352,68.8004,68.7259,68.7538,20588.0
2016-12-16 14:45:00,73.84,73.89,73.83,73.85,19373.0,68.7631,68.8097,68.7538,68.7724,19373.0
2016-12-16 14:50:00,73.84,73.88,73.83,73.86,23105.0,68.7631,68.8004,68.7538,68.7818,23105.0
2016-12-16 14:55:00,73.87,73.9,73.85,73.89,17607.0,68.7911,68.819,68.7724,68.8097,17607.0
2016-12-16 15:00:00,73.9,73.92,73.79,73.81,41288.0,68.819,68.8376,68.7166,68.7352,41288.0
2016-12-16 15:05:00,73.82,73.92,73.8,73.88,28879.0,68.7445,68.8376,68.7259,68.8004,28879.0
2016-12-16 15:10:00,73.88,73.88,73.79,73.81,53105.0,68.8004,68.8004,68.7166,68.7352,53105.0
2016-12-16 15:15:00,73.81,73.88,73.78,73.79,60413.0,68.7352,68.8004,68.7073,68.7166,60413.0
2016-12-16 15:20:00,73.78,73.82,73.69,73.8,97435.0,68.7073,68.7445,68.6234,68.7259,97435.0
2016-12-16 15:25:00,73.8,73.85,73.76,73.85,40490.0,68.7259,68.7724,68.6886,68.7724,40490.0
2016-12-16 15:30:00,73.85,73.86,73.78,73.81,58255.0,68.7724,68.7818,68.7073,68.7352,58255.0
2016-12-16 15:35:00,73.8,73.86,73.78,73.8,46761.0,68.7259,68.7818,68.7073,68.7259,46761.0
2016-12-16 15:40:00,73.8,73.82,73.69,73.75,106127.0,68.7259,68.7445,68.6234,68.6793,106127.0
2016-12-16 15:45:00,73.71,73.81,73.63,73.8,101115.0,68.6421,68.7352,68.5676,68.7259,101115.0
2016-12-16 15:50:00,73.81,73.83,73.73,73.74,123695.0,68.7352,68.7538,68.6607,68.67,123695.0
2016-12-16 15:55:00,73.76,74.07,73.71,74.05,402021.0,68.6886,68.9773,68.6421,68.9587,402021.0
2016-12-19 09:30:00,73.75,74.17,73.68,73.75,40559.0,68.6793,69.0704,68.6141,68.6793,40559.0
2016-12-19 09:35:00,73.79,74.17,73.78,73.89,46036.0,68.7166,69.0704,68.7073,68.8097,46036.0
2016-12-19 09:40:00,73.97,74.02,73.55,73.63,30155.0,68.8842,68.9308,68.4931,68.5676,30155.0
2016-12-19 09:45:00,73.63,73.82,73.61,73.79,15151.0,68.5676,68.7445,68.5489,68.7166,15151.0
2016-12-19 09:50:00,73.76,73.76,73.56,73.57,15899.0,68.6886,68.6886,68.5024,68.5117,15899.0
2016-12-19 09:55:00,73.57,73.67,73.29,73.36,30318.0,68.5117,68.6048,68.2509,68.3161,30318.0
2016-12-19 10:00:00,73.33,73.35,73.14,73.22,52122.0,68.2882,68.3068,68.1113,68.1858,52122.0
2016-12-19 10:05:00,73.22,73.57,73.17,73.53,31677.0,68.1858,68.5117,68.1392,68.4744,31677.0
2016-12-19 10:10:00,73.48,73.58,73.4,73.45,8878.0,68.4279,68.521,68.3534,68.3999,8878.0
2016-12-19 10:15:00,73.48,73.52,73.37,73.45,9384.0,68.4279,68.4651,68.3254,68.3999,9384.0
2016-12-19 10:20:00,73.43,73.59,73.4,73.59,20304.0,68.3813,68.5303,68.3534,68.5303,20304.0
2016-12-19 10:25:00,73.6,73.61,73.53,73.53,11891.0,68.5396,68.5489,68.4744,68.4744,11891.0
2016-12-19 10:30:00,73.55,73.71,73.54,73.71,10764.0,68.4931,68.6421,68.4838,68.6421,10764.0
2016-12-19 10:35:00,73.7,73.73,73.51,73.51,20509.0,68.6328,68.6607,68.4558,68.4558,20509.0
2016-12-19 10:40:00,73.49,73.54,73.35,73.37,17786.0,68.4372,68.4838,68.3068,68.3254,17786.0
2016-12-19 10:45:00,73.38,73.47,73.36,73.43,23520.0,68.3348,68.4186,68.3161,68.3813,23520.0
2016-12-19 10:50:00,73.43,73.54,73.41,73.49,11432.0,68.3813,68.4838,68.3627,68.4372,11432.0
2016-12-19 10:55:00,73.49,73.67,73.47,73.65,15298.0,68.4372,68.6048,68.4186,68.5862,15298.0
2016-12-19 11:00:00,73.63,73.64,73.51,73.55,9331.0,68.5676,68.5769,68.4558,68.4931,9331.0
2016-12-19 11:05:00,73.53,73.58,73.48,73.55,37228.0,68.4744,68.521,68.4279,68.4931,37228.0
2016-12-19 11:10:00,73.55,73.63,73.49,73.49,9164.0,68.4931,68.5676,68.4372,68.4372,9164.0
2016-12-19 11:15:00,73.51,73.56,73.48,73.5,17447.0,68.4558,68.5024,68.4279,68.4465,17447.0
2016-12-19 11:20:00,73.52,73.59,73.47,73.58,8346.0,68.4651,68.5303,68.4186,68.521,8346.0
2016-12-19 11:25:00,73.6,73.61,73.47,73.47,12539.0,68.5396,68.5489,68.4186,68.4186,12539.0
2016-12-19 11:30:00,73.5,73.66,73.45,73.48,27026.0,68.4465,68.5955,68.3999,68.4279,27026.0
2016-12-19 11:35:00,73.48,73.52,73.43,73.52,48576.0,68.4279,68.4651,68.3813,68.4651,48576.0
2016-12-19 11:40:00,73.52,73.54,73.42,73.48,12968.0,68.4651,68.4838,68.372,68.4279,12968.0
2016-12-19 11:45:00,73.48,73.52,73.44,73.45,11336.0,68.4279,68.4651,68.3906,68.3999,11336.0
2016-12-19 11:50:00,73.45,73.57,73.43,73.55,10191.0,68.3999,68.5117,68.3813,68.4931,10191.0
2016-12-19 11:55:00,73.56,73.58,73.51,73.53,8075.0,68.5024,68.521,68.4558,68.4744,8075.0
2016-12-19 12:00:00,73.55,73.59,73.53,73.53,8486.0,68.4931,68.5303,68.4744,68.4744,8486.0
2016-12-19 12:05:00,73.53,73.6,73.49,73.57,11502.0,68.4744,68.5396,68.4372,68.5117,11502.0
2016-12-19 12:10:00,73.57,73.6,73.52,73.52,11343.0,68.5117,68.5396,68.4651,68.4651,11343.0
2016-12-19 12:15:00,73.54,73.62,73.52,73.55,10500.0,68.4838,68.5583,68.4651,68.4931,10500.0
2016-12-19 12:20:00,73.55,73.65,73.54,73.63,4950.0,68.4931,68.5862,68.4838,68.5676,4950.0
2016-12-19 12:25:00,73.62,73.65,73.61,73.63,9001.0,68.5583,68.5862,68.5489,68.5676,9001.0
2016-12-19 12:30:00,73.64,73.67,73.6,73.61,18161.0,68.5769,68.6048,68.5396,68.5489,18161.0
2016-12-19 12:35:00,73.6,73.62,73.57,73.57,11344.0,68.5396,68.5583,68.5117,68.5117,11344.0
2016-12-19 12:40:00,73.58,73.65,73.58,73.64,14727.0,68.521,68.5862,68.521,68.5769,14727.0
2016-12-19 12:45:00,73.65,73.65,73.57,73.59,11142.0,68.5862,68.5862,68.5117,68.5303,11142.0
2016-12-19 12:50:00,73.6,73.61,73.57,73.61,12082.0,68.5396,68.5489,68.5117,68.5489,12082.0
2016-12-19 12:55:00,73.6,73.64,73.58,73.62,10752.0,68.5396,68.5769,68.521,68.5583,10752.0
2016-12-19 13:00:00,73.62,73.66,73.6,73.63,15413.0,68.5583,68.5955,68.5396,68.5676,15413.0
2016-12-19 13:05:00,73.63,73.67,73.62,73.65,8012.0,68.5676,68.6048,68.5583,68.5862,8012.0
2016-12-19 13:10:00,73.64,73.67,73.61,73.65,13683.0,68.5769,68.6048,68.5489,68.5862,13683.0
2016-12-19 13:15:00,73.65,73.69,73.64,73.66,5602.0,68.5862,68.6234,68.5769,68.5955,5602.0
2016-12-19 13:20:00,73.66,73.73,73.64,73.71,7641.0,68.5955,68.6607,68.5769,68.6421,7641.0
2016-12-19 13:25:00,73.71,73.73,73.66,73.71,6486.0,68.6421,68.6607,68.5955,68.6421,6486.0
2016-12-19 13:30:00,73.74,73.74,73.6,73.62,9388.0,68.67,68.67,68.5396,68.5583,9388.0
2016-12-19 13:35:00,73.61,73.61,73.49,73.5,17435.0,68.5489,68.5489,68.4372,68.4465,17435.0
2016-12-19 13:40:00,73.5,73.56,73.48,73.54,7468.0,68.4465,68.5024,68.4279,68.4838,7468.0
2016-12-19 13:45:00,73.54,73.56,73.5,73.53,7548.0,68.4838,68.5024,68.4465,68.4744,7548.0
2016-12-19 13:50:00,73.53,73.55,73.49,73.51,25464.0,68.4744,68.4931,68.4372,68.4558,25464.0
2016-12-19 13:55:00,73.5,73.54,73.47,73.47,8002.0,68.4465,68.4838,68.4186,68.4186,8002.0
2016-12-19 14:00:00,73.48,73.51,73.43,73.44,24088.0,68.4279,68.4558,68.3813,68.3906,24088.0
2016-12-19 14:05:00,73.44,73.5,73.43,73.49,9378.0,68.3906,68.4465,68.3813,68.4372,9378.0
2016-12-19 14:10:00,73.49,73.55,73.48,73.54,13538.0,68.4372,68.4931,68.4279,68.4838,13538.0
2016-12-19 14:15:00,73.52,73.52,73.47,73.52,9000.0,68.4651,68.4651,68.4186,68.4651,9000.0
2016-12-19 14:20:00,73.53,73.72,73.52,73.72,31350.0,68.4744,68.6514,68.4651,68.6514,31350.0
2016-12-19 14:25:00,73.72,73.73,73.67,73.7,13099.0,68.6514,68.6607,68.6048,68.6328,13099.0
2016-12-19 14:30:00,73.7,73.78,73.7,73.7,11147.0,68.6328,68.7073,68.6328,68.6328,11147.0
2016-12-19 14:35:00,73.7,73.7,73.52,73.56,15951.0,68.6328,68.6328,68.4651,68.5024,15951.0
2016-12-19 14:40:00,73.54,73.61,73.54,73.56,17835.0,68.4838,68.5489,68.4838,68.5024,17835.0
2016-12-19 14:45:00,73.56,73.57,73.51,73.55,10084.0,68.5024,68.5117,68.4558,68.4931,10084.0
2016-12-19 14:50:00,73.53,73.57,73.52,73.53,11215.0,68.4744,68.5117,68.4651,68.4744,11215.0
2016-12-19 14:55:00,73.52,73.56,73.5,73.56,13132.0,68.4651,68.5024,68.4465,68.5024,13132.0
2016-12-19 15:00:00,73.57,73.58,73.55,73.57,11098.0,68.5117,68.521,68.4931,68.5117,11098.0
2016-12-19 15:05:00,73.57,73.58,73.55,73.57,12242.0,68.5117,68.521,68.4931,68.5117,12242.0
2016-12-19 15:10:00,73.56,73.56,73.49,73.5,28690.0,68.5024,68.5024,68.4372,68.4465,28690.0
2016-12-19 15:15:00,73.51,73.52,73.48,73.49,27359.0,68.4558,68.4651,68.4279,68.4372,27359.0
2016-12-19 15:20:00,73.48,73.53,73.43,73.53,22849.0,68.4279,68.4744,68.3813,68.4744,22849.0
2016-12-19 15:25:00,73.52,73.55,73.49,73.53,18441.0,68.4651,68.4931,68.4372,68.4744,18441.0
2016-12-19 15:30:00,73.53,73.56,73.47,73.56,25512.0,68.4744,68.5024,68.4186,68.5024,25512.0
2016-12-19 15:35:00,73.56,73.57,73.5,73.52,22260.0,68.5024,68.5117,68.4465,68.4651,22260.0
2016-12-19 15:40:00,73.53,73.56,73.49,73.53,24820.0,68.4744,68.5024,68.4372,68.4744,24820.0
2016-12-19 15:45:00,73.53,73.53,73.49,73.5,63097.0,68.4744,68.4744,68.4372,68.4465,63097.0
2016-12-19 15:50:00,73.5,73.54,73.49,73.51,50562.0,68.4465,68.4838,68.4372,68.4558,50562.0
2016-12-19 15:55:00,73.51,73.55,73.49,73.51,95535.0,68.4558,68.4931,68.4372,68.4558,95535.0
2016-12-20 09:30:00,73.7,73.7,73.29,73.5,36126.0,68.6328,68.6328,68.2509,68.4465,36126.0
2016-12-20 09:35:00,73.5,73.75,73.42,73.56,90469.0,68.4465,68.6793,68.372,68.5024,90469.0
2016-12-20 09:40:00,73.59,73.79,73.52,73.61,32078.0,68.5303,68.7166,68.4651,68.5489,32078.0
2016-12-20 09:45:00,73.61,73.66,73.54,73.54,18453.0,68.5489,68.5955,68.4838,68.4838,18453.0
2016-12-20 09:50:00,73.55,73.59,73.47,73.5,27018.0,68.4931,68.5303,68.4186,68.4465,27018.0
2016-12-20 09:55:00,73.5,73.55,73.49,73.51,27330.0,68.4465,68.4931,68.4372,68.4558,27330.0
2016-12-20 10:00:00,73.5,73.55,73.47,73.49,28023.0,68.4465,68.4931,68.4186,68.4372,28023.0
2016-12-20 10:05:00,73.48,73.55,73.44,73.54,33828.0,68.4279,68.4931,68.3906,68.4838,33828.0
2016-12-20 10:10:00,73.54,73.61,73.47,73.48,29806.0,68.4838,68.5489,68.4186,68.4279,29806.0
2016-12-20 10:15:00,73.5,73.51,73.46,73.48,17737.0,68.4465,68.4558,68.4093,68.4279,17737.0
2016-12-20 10:20:00,73.47,73.52,73.44,73.49,17827.0,68.4186,68.4651,68.3906,68.4372,17827.0
2016-12-20 10:25:00,73.46,73.5,73.44,73.46,27008.0,68.4093,68.4465,68.3906,68.4093,27008.0
2016-12-20 10:30:00,73.44,73.55,73.44,73.52,21903.0,68.3906,68.4931,68.3906,68.4651,21903.0
2016-12-20 10:35:00,73.56,73.59,73.49,73.5,21061.0,68.5024,68.5303,68.4372,68.4465,21061.0
2016-12-20 10:40:00,73.5,73.55,73.48,73.49,14067.0,68.4465,68.4931,68.4279,68.4372,14067.0
2016-12-20 10:45:00,73.5,73.56,73.48,73.56,17420.0,68.4465,68.5024,68.4279,68.5024,17420.0
2016-12-20 10:50:00,73.57,73.62,73.5,73.51,10946.0,68.5117,68.5583,68.4465,68.4558,10946.0
2016-12-20 10:55:00,73.51,73.55,73.42,73.45,24058.0,68.4558,68.4931,68.372,68.3999,24058.0
2016-12-20 11:00:00,73.45,73.51,73.45,73.5,20785.0,68.3999,68.4558,68.3999,68.4465,20785.0
2016-12-20 11:05:00,73.5,73.53,73.47,73.52,15609.0,68.4465,68.4744,68.4186,68.4651,15609.0
2016-12-20 11:10:00,73.53,73.56,73.49,73.56,7325.0,68.4744,68.5024,68.4372,68.5024,7325.0
2016-12-20 11:15:00,73.55,73.62,73.53,73.61,12634.0,68.4931,68.5583,68.4744,68.5489,12634.0
2016-12-20 11:20:00,73.61,73.64,73.57,73.61,11128.0,68.5489,68.5769,68.5117,68.5489,11128.0
2016-12-20 11:25:00,73.6,73.61,73.56,73.58,12452.0,68.5396,68.5489,68.5024,68.521,12452.0
2016-12-20 11:30:00,73.59,73.61,73.42,73.47,17480.0,68.5303,68.5489,68.372,68.4186,17480.0
2016-12-20 11:35:00,73.49,73.49,73.4,73.4,5063.0,68.4372,68.4372,68.3534,68.3534,5063.0
2016-12-20 11:40:00,73.4,73.41,73.31,73.31,10694.0,68.3534,68.3627,68.2696,68.2696,10694.0
2016-12-20 11:45:00,73.31,73.36,73.28,73.36,12170.0,68.2696,68.3161,68.2416,68.3161,12170.0
2016-12-20 11:50:00,73.36,73.37,73.3,73.35,14176.0,68.3161,68.3254,68.2603,68.3068,14176.0
2016-12-20 11:55:00,73.35,73.36,73.33,73.36,4069.0,68.3068,68.3161,68.2882,68.3161,4069.0
2016-12-20 12:00:00,73.37,73.38,73.34,73.37,6274.0,68.3254,68.3348,68.2975,68.3254,6274.0
2016-12-20 12:05:00,73.37,73.46,73.35,73.4,5756.0,68.3254,68.4093,68.3068,68.3534,5756.0
2016-12-20 12:10:00,73.37,73.44,73.36,73.36,6847.0,68.3254,68.3906,68.3161,68.3161,6847.0
2016-12-20 12:15:00,73.36,73.42,73.32,73.35,5224.0,68.3161,68.372,68.2789,68.3068,5224.0
2016-12-20 12:20:00,73.34,73.37,73.31,73.33,6168.0,68.2975,68.3254,68.2696,68.2882,6168.0
2016-12-20 12:25:00,73.32,73.36,73.29,73.29,10031.0,68.2789,68.3161,68.2509,68.2509,10031.0
2016-12-20 12:30:00,73.32,73.34,73.3,73.32,4650.0,68.2789,68.2975,68.2603,68.2789,4650.0
2016-12-20 12:35:00,73.34,73.4,73.31,73.39,17156.0,68.2975,68.3534,68.2696,68.3441,17156.0
2016-12-20 12:40:00,73.39,73.48,73.37,73.47,14145.0,68.3441,68.4279,68.3254,68.4186,14145.0
2016-12-20 12:45:00,73.46,73.54,73.42,73.54,24742.0,68.4093,68.4838,68.372,68.4838,24742.0
2016-12-20 12:50:00,73.53,73.53,73.49,73.5,24706.0,68.4744,68.4744,68.4372,68.4465,24706.0
2016-12-20 12:55:00,73.5,73.53,73.43,73.48,69592.0,68.4465,68.4744,68.3813,68.4279,69592.0
2016-12-20 13:00:00,73.49,73.53,73.48,73.53,12607.0,68.4372,68.4744,68.4279,68.4744,12607.0
2016-12-20 13:05:00,73.48,73.53,73.48,73.52,11643.0,68.4279,68.4744,68.4279,68.4651,11643.0
2016-12-20 13:10:00,73.51,73.66,73.51,73.65,15788.0,68.4558,68.5955,68.4558,68.5862,15788.0
2016-12-20 13:15:00,73.65,73.65,73.61,73.61,19859.0,68.5862,68.5862,68.5489,68.5489,19859.0
2016-12-20 13:20:00,73.62,73.67,73.59,73.62,50874.0,68.5583,68.6048,68.5303,68.5583,50874.0
2016-12-20 13:25:00,73.59,73.66,73.48,73.55,39335.0,68.5303,68.5955,68.4279,68.4931,39335.0
2016-12-20 13:30:00,73.57,73.6,73.57,73.58,5610.0,68.5117,68.5396,68.5117,68.521,5610.0
2016-12-20 13:35:00,73.57,73.57,73.48,73.49,8703.0,68.5117,68.5117,68.4279,68.4372,8703.0
2016-12-20 13:40:00,73.51,73.52,73.48,73.5,5259.0,68.4558,68.4651,68.4279,68.4465,5259.0
2016-12-20 13:45:00,73.5,73.57,73.5,73.56,5771.0,68.4465,68.5117,68.4465,68.5024,5771.0
2016-12-20 13:50:00,73.56,73.57,73.54,73.55,19643.0,68.5024,68.5117,68.4838,68.4931,19643.0
2016-12-20 13:55:00,73.55,73.57,73.47,73.47,65913.0,68.4931,68.5117,68.4186,68.4186,65913.0
2016-12-20 14:00:00,73.49,73.52,73.47,73.5,16938.0,68.4372,68.4651,68.4186,68.4465,16938.0
2016-12-20 14:05:00,73.5,73.5,73.45,73.49,4662.0,68.4465,68.4465,68.3999,68.4372,4662.0
2016-12-20 14:10:00,73.49,73.51,73.48,73.49,6094.0,68.4372,68.4558,68.4279,68.4372,6094.0
2016-12-20 14:15:00,73.5,73.59,73.5,73.57,12242.0,68.4465,68.5303,68.4465,68.5117,12242.0
2016-12-20 14:20:00,73.56,73.58,73.49,73.56,7206.0,68.5024,68.521,68.4372,68.5024,7206.0
2016-12-20 14:25:00,73.56,73.57,73.53,73.55,6598.0,68.5024,68.5117,68.4744,68.4931,6598.0
2016-12-20 14:30:00,73.55,73.57,73.49,73.51,10251.0,68.4931,68.5117,68.4372,68.4558,10251.0
2016-12-20 14:35:00,73.51,73.56,73.49,73.51,19500.0,68.4558,68.5024,68.4372,68.4558,19500.0
2016-12-20 14:40:00,73.49,73.51,73.48,73.51,5252.0,68.4372,68.4558,68.4279,68.4558,5252.0
2016-12-20 14:45:00,73.5,73.53,73.49,73.52,8184.0,68.4465,68.4744,68.4372,68.4651,8184.0
2016-12-20 14:50:00,73.51,73.55,73.51,73.52,6905.0,68.4558,68.4931,68.4558,68.4651,6905.0
2016-12-20 14:55:00,73.51,73.55,73.5,73.52,7302.0,68.4558,68.4931,68.4465,68.4651,7302.0
2016-12-20 15:00:00,73.52,73.53,73.5,73.5,11347.0,68.4651,68.4744,68.4465,68.4465,11347.0
2016-12-20 15:05:00,73.5,73.53,73.47,73.48,34896.0,68.4465,68.4744,68.4186,68.4279,34896.0
2016-12-20 15:10:00,73.49,73.5,73.47,73.48,9870.0,68.4372,68.4465,68.4186,68.4279,9870.0
2016-12-20 15:15:00,73.5,73.5,73.43,73.45,11274.0,68.4465,68.4465,68.3813,68.3999,11274.0
2016-12-20 15:20:00,73.45,73.46,73.43,73.44,12090.0,68.3999,68.4093,68.3813,68.3906,12090.0
2016-12-20 15:25:00,73.44,73.5,73.44,73.49,11205.0,68.3906,68.4465,68.3906,68.4372,11205.0
2016-12-20 15:30:00,73.49,73.52,73.47,73.51,14801.0,68.4372,68.4651,68.4186,68.4558,14801.0
2016-12-20 15:35:00,73.5,73.51,73.49,73.49,20407.0,68.4465,68.4558,68.4372,68.4372,20407.0
2016-12-20 15:40:00,73.49,73.49,73.4,73.4,26453.0,68.4372,68.4372,68.3534,68.3534,26453.0
2016-12-20 15:45:00,73.39,73.42,73.35,73.37,30807.0,68.3441,68.372,68.3068,68.3254,30807.0
2016-12-20 15:50:00,73.37,73.37,73.35,73.36,19300.0,68.3254,68.3254,68.3068,68.3161,19300.0
2016-12-20 15:55:00,73.37,73.39,73.33,73.35,74181.0,68.3254,68.3441,68.2882,68.3068,74181.0
2016-12-21 09:30:00,73.35,73.48,73.16,73.43,38486.0,68.3068,68.4279,68.1299,68.3813,38486.0
2016-12-21 09:35:00,73.4,73.53,73.32,73.44,22629.0,68.3534,68.4744,68.2789,68.3906,22629.0
2016-12-21 09:40:00,73.43,73.61,73.39,73.57,10546.0,68.3813,68.5489,68.3441,68.5117,10546.0
2016-12-21 09:45:00,73.59,73.59,73.45,73.46,12028.0,68.5303,68.5303,68.3999,68.4093,12028.0
2016-12-21 09:50:00,73.5,73.55,73.46,73.51,7987.0,68.4465,68.4931,68.4093,68.4558,7987.0
2016-12-21 09:55:00,73.52,73.52,73.43,73.47,19233.0,68.4651,68.4651,68.3813,68.4186,19233.0
2016-12-21 10:00:00,73.47,73.55,73.46,73.48,11101.0,68.4186,68.4931,68.4093,68.4279,11101.0
2016-12-21 10:05:00,73.48,73.56,73.48,73.5,14569.0,68.4279,68.5024,68.4279,68.4465,14569.0
2016-12-21 10:10:00,73.49,73.5,73.46,73.47,15009.0,68.4372,68.4465,68.4093,68.4186,15009.0
2016-12-21 10:15:00,73.47,73.51,73.44,73.49,9399.0,68.4186,68.4558,68.3906,68.4372,9399.0
2016-12-21 10:20:00,73.48,73.53,73.45,73.48,10503.0,68.4279,68.4744,68.3999,68.4279,10503.0
2016-12-21 10:25:00,73.48,73.51,73.45,73.45,10943.0,68.4279,68.4558,68.3999,68.3999,10943.0
2016-12-21 10:30:00,73.45,73.48,73.44,73.45,4503.0,68.3999,68.4279,68.3906,68.3999,4503.0
2016-12-21 10:35:00,73.46,73.5,73.45,73.48,8348.0,68.4093,68.4465,68.3999,68.4279,8348.0
2016-12-21 10:40:00,73.48,73.49,73.45,73.45,6433.0,68.4279,68.4372,68.3999,68.3999,6433.0
2016-12-21 10:45:00,73.44,73.46,73.44,73.46,6527.0,68.3906,68.4093,68.3906,68.4093,6527.0
2016-12-21 10:50:00,73.46,73.47,73.43,73.44,4161.0,68.4093,68.4186,68.3813,68.3906,4161.0
2016-12-21 10:55:00,73.44,73.45,73.43,73.43,4567.0,68.3906,68.3999,68.3813,68.3813,4567.0
2016-12-21 11:00:00,73.43,73.44,73.4,73.4,4312.0,68.3813,68.3906,68.3534,68.3534,4312.0
2016-12-21 11:05:00,73.43,73.47,73.4,73.41,10675.0,68.3813,68.4186,68.3534,68.3627,10675.0
2016-12-21 11:10:00,73.4,73.46,73.4,73.42,3451.0,68.3534,68.4093,68.3534,68.372,3451.0
2016-12-21 11:15:00,73.41,73.49,73.41,73.45,7406.0,68.3627,68.4372,68.3627,68.3999,7406.0
2016-12-21 11:20:00,73.45,73.48,73.44,73.48,4200.0,68.3999,68.4279,68.3906,68.4279,4200.0
2016-12-21 11:25:00,73.47,73.49,73.45,73.49,10540.0,68.4186,68.4372,68.3999,68.4372,10540.0
2016-12-21 11:30:00,73.48,73.5,73.47,73.49,7371.0,68.4279,68.4465,68.4186,68.4372,7371.0
2016-12-21 11:35:00,73.49,73.49,73.45,73.49,3447.0,68.4372,68.4372,68.3999,68.4372,3447.0
2016-12-21 11:40:00,73.49,73.54,73.48,73.51,6612.0,68.4372,68.4838,68.4279,68.4558,6612.0
2016-12-21 11:45:00,73.52,73.53,73.48,73.49,7496.0,68.4651,68.4744,68.4279,68.4372,7496.0
2016-12-21 11:50:00,73.49,73.52,73.48,73.49,4703.0,68.4372,68.4651,68.4279,68.4372,4703.0
2016-12-21 11:55:00,73.49,73.49,73.46,73.47,3505.0,68.4372,68.4372,68.4093,68.4186,3505.0
2016-12-21 12:00:00,73.47,73.51,73.46,73.48,3812.0,68.4186,68.4558,68.4093,68.4279,3812.0
2016-12-21 12:05:00,73.48,73.58,73.47,73.58,8224.0,68.4279,68.521,68.4186,68.521,8224.0
2016-12-21 12:10:00,73.58,73.59,73.56,73.59,6116.0,68.521,68.5303,68.5024,68.5303,6116.0
2016-12-21 12:15:00,73.59,73.63,73.57,73.63,7208.0,68.5303,68.5676,68.5117,68.5676,7208.0
2016-12-21 12:20:00,73.65,73.7,73.63,73.65,9670.0,68.5862,68.6328,68.5676,68.5862,9670.0
2016-12-21 12:25:00,73.66,73.7,73.65,73.69,5020.0,68.5955,68.6328,68.5862,68.6234,5020.0
2016-12-21 12:30:00,73.68,73.7,73.64,73.66,8775.0,68.6141,68.6328,68.5769,68.5955,8775.0
2016-12-21 12:35:00,73.63,73.67,73.63,73.66,2625.0,68.5676,68.6048,68.5676,68.5955,2625.0
2016-12-21 12:40:00,73.65,73.68,73.64,73.68,5829.0,68.5862,68.6141,68.5769,68.6141,5829.0
2016-12-21 12:45:00,73.68,73.7,73.66,73.67,9636.0,68.6141,68.6328,68.5955,68.6048,9636.0
2016-12-21 12:50:00,73.68,73.68,73.65,73.66,6620.0,68.6141,68.6141,68.5862,68.5955,6620.0
2016-12-21 12:55:00,73.65,73.71,73.65,73.68,5082.0,68.5862,68.6421,68.5862,68.6141,5082.0
2016-12-21 13:00:00,73.68,73.73,73.68,73.68,6032.0,68.6141,68.6607,68.6141,68.6141,6032.0
2016-12-21 13:05:00,73.68,73.7,73.67,73.69,4753.0,68.6141,68.6328,68.6048,68.6234,4753.0
2016-12-21 13:10:00,73.68,73.72,73.66,73.72,4543.0,68.6141,68.6514,68.5955,68.6514,4543.0
2016-12-21 13:15:00,73.71,73.73,73.69,73.72,2958.0,68.6421,68.6607,68.6234,68.6514,2958.0
2016-12-21 13:20:00,73.72,73.74,73.71,73.73,4600.0,68.6514,68.67,68.6421,68.6607,4600.0
2016-12-21 13:25:00,73.73,73.74,73.67,73.7,8907.0,68.6607,68.67,68.6048,68.6328,8907.0
2016-12-21 13:30:00,73.7,73.7,73.68,73.7,7409.0,68.6328,68.6328,68.6141,68.6328,7409.0
2016-12-21 13:35:00,73.7,73.81,73.69,73.79,38620.0,68.6328,68.7352,68.6234,68.7166,38620.0
2016-12-21 13:40:00,73.8,73.81,73.78,73.78,15646.0,68.7259,68.7352,68.7073,68.7073,15646.0
2016-12-21 13:45:00,73.78,73.81,73.74,73.8,17805.0,68.7073,68.7352,68.67,68.7259,17805.0
2016-12-21 13:50:00,73.8,73.81,73.78,73.79,14070.0,68.7259,68.7352,68.7073,68.7166,14070.0
2016-12-21 13:55:00,73.8,73.81,73.62,73.62,20052.0,68.7259,68.7352,68.5583,68.5583,20052.0
2016-12-21 14:00:00,73.63,73.72,73.63,73.68,6183.0,68.5676,68.6514,68.5676,68.6141,6183.0
2016-12-21 14:05:00,73.68,73.68,73.58,73.6,11246.0,68.6141,68.6141,68.521,68.5396,11246.0
2016-12-21 14:10:00,73.6,73.64,73.59,73.63,4937.0,68.5396,68.5769,68.5303,68.5676,4937.0
2016-12-21 14:15:00,73.62,73.66,73.61,73.63,4804.0,68.5583,68.5955,68.5489,68.5676,4804.0
2016-12-21 14:20:00,73.64,73.72,73.64,73.72,5217.0,68.5769,68.6514,68.5769,68.6514,5217.0
2016-12-21 14:25:00,73.72,73.84,73.72,73.82,6989.0,68.6514,68.7631,68.6514,68.7445,6989.0
2016-12-21 14:30:00,73.82,73.87,73.81,73.84,5995.0,68.7445,68.7911,68.7352,68.7631,5995.0
2016-12-21 14:35:00,73.83,73.89,73.83,73.87,15387.0,68.7538,68.8097,68.7538,68.7911,15387.0
2016-12-21 14:40:00,73.87,73.92,73.85,73.85,14159.0,68.7911,68.8376,68.7724,68.7724,14159.0
2016-12-21 14:45:00,73.87,73.9,73.85,73.9,4115.0,68.7911,68.819,68.7724,68.819,4115.0
2016-12-21 14:50:00,73.9,73.93,73.89,73.93,7773.0,68.819,68.8469,68.8097,68.8469,7773.0
2016-12-21 14:55:00,73.93,73.93,73.87,73.87,6726.0,68.8469,68.8469,68.7911,68.7911,6726.0
2016-12-21 15:00:00,73.89,73.93,73.88,73.88,10550.0,68.8097,68.8469,68.8004,68.8004,10550.0
2016-12-21 15:05:00,73.87,73.88,73.8,73.8,10393.0,68.7911,68.8004,68.7259,68.7259,10393.0
2016-12-21 15:10:00,73.82,73.83,73.76,73.78,10185.0,68.7445,68.7538,68.6886,68.7073,10185.0
2016-12-21 15:15:00,73.78,73.78,73.73,73.76,6400.0,68.7073,68.7073,68.6607,68.6886,6400.0
2016-12-21 15:20:00,73.75,73.77,73.71,73.71,10533.0,68.6793,68.6979,68.6421,68.6421,10533.0
2016-12-21 15:25:00,73.71,73.73,73.7,73.71,6646.0,68.6421,68.6607,68.6328,68.6421,6646.0
2016-12-21 15:30:00,73.71,73.71,73.6,73.61,15681.0,68.6421,68.6421,68.5396,68.5489,15681.0
2016-12-21 15:35:00,73.61,73.67,73.59,73.67,10515.0,68.5489,68.6048,68.5303,68.6048,10515.0
2016-12-21 15:40:00,73.66,73.67,73.59,73.59,17245.0,68.5955,68.6048,68.5303,68.5303,17245.0
2016-12-21 15:45:00,73.59,73.61,73.57,73.59,20061.0,68.5303,68.5489,68.5117,68.5303,20061.0
2016-12-21 15:50:00,73.59,73.61,73.54,73.56,26842.0,68.5303,68.5489,68.4838,68.5024,26842.0
2016-12-21 15:55:00,73.55,73.58,73.52,73.53,46140.0,68.4931,68.521,68.4651,68.4744,46140.0
2016-12-22 09:30:00,73.66,73.95,73.56,73.58,36551.0,68.5955,68.8656,68.5024,68.521,36551.0
2016-12-22 09:35:00,73.7,73.79,73.5,73.77,9689.0,68.6328,68.7166,68.4465,68.6979,9689.0
2016-12-22 09:40:00,73.74,74.13,73.74,74.06,20434.0,68.67,69.0332,68.67,68.968,20434.0
2016-12-22 09:45:00,74.04,74.16,74.0,74.05,15262.0,68.9494,69.0611,68.9121,68.9587,15262.0
2016-12-22 09:50:00,74.03,74.09,73.93,73.99,17880.0,68.9401,68.9959,68.8469,68.9028,17880.0
2016-12-22 09:55:00,74.06,74.27,74.06,74.24,12545.0,68.968,69.1636,68.968,69.1356,12545.0
2016-12-22 10:00:00,74.23,74.35,74.2,74.35,13367.0,69.1263,69.2381,69.0984,69.2381,13367.0
2016-12-22 10:05:00,74.33,74.47,74.33,74.43,12700.0,69.2194,69.3498,69.2194,69.3126,12700.0
2016-12-22 10:10:00,74.43,74.43,74.27,74.27,18785.0,69.3126,69.3126,69.1636,69.1636,18785.0
2016-12-22 10:15:00,74.26,74.41,74.25,74.41,8055.0,69.1543,69.2939,69.1449,69.2939,8055.0
2016-12-22 10:20:00,74.4,74.53,74.39,74.47,19524.0,69.2846,69.4057,69.2753,69.3498,19524.0
2016-12-22 10:25:00,74.45,74.45,74.4,74.41,14304.0,69.3312,69.3312,69.2846,69.2939,14304.0
2016-12-22 10:30:00,74.41,74.5,74.41,74.46,11631.0,69.2939,69.3778,69.2939,69.3405,11631.0
2016-12-22 10:35:00,74.48,74.48,74.38,74.39,47510.0,69.3591,69.3591,69.266,69.2753,47510.0
2016-12-22 10:40:00,74.39,74.48,74.34,74.41,15035.0,69.2753,69.3591,69.2288,69.2939,15035.0
2016-12-22 10:45:00,74.41,74.46,74.4,74.44,27866.0,69.2939,69.3405,69.2846,69.3219,27866.0
2016-12-22 10:50:00,74.44,74.45,74.38,74.38,30336.0,69.3219,69.3312,69.266,69.266,30336.0
2016-12-22 10:55:00,74.36,74.38,74.34,74.37,15249.0,69.2474,69.266,69.2288,69.2567,15249.0
2016-12-22 11:00:00,74.36,74.42,74.35,74.41,15791.0,69.2474,69.3033,69.2381,69.2939,15791.0
2016-12-22 11:05:00,74.4,74.43,74.34,74.36,15032.0,69.2846,69.3126,69.2288,69.2474,15032.0
2016-12-22 11:10:00,74.36,74.41,74.21,74.22,18519.0,69.2474,69.2939,69.1077,69.117,18519.0
2016-12-22 11:15:00,74.21,74.23,73.97,73.98,18045.0,69.1077,69.1263,68.8842,68.8935,18045.0
2016-12-22 11:20:00,73.97,73.98,73.77,73.78,27825.0,68.8842,68.8935,68.6979,68.7073,27825.0
2016-12-22 11:25:00,73.79,73.82,73.7,73.82,28921.0,68.7166,68.7445,68.6328,68.7445,28921.0
2016-12-22 11:30:00,73.8,73.97,73.8,73.89,18469.0,68.7259,68.8842,68.7259,68.8097,18469.0
2016-12-22 11:35:00,73.91,74.1,73.91,74.1,13505.0,68.8283,69.0053,68.8283,69.0053,13505.0
2016-12-22 11:40:00,74.07,74.15,74.0,74.08,8544.0,68.9773,69.0518,68.9121,68.9866,8544.0
2016-12-22 11:45:00,74.06,74.06,73.96,73.99,7354.0,68.968,68.968,68.8749,68.9028,7354.0
2016-12-22 11:50:00,73.95,73.98,73.83,73.85,8323.0,68.8656,68.8935,68.7538,68.7724,8323.0
2016-12-22 11:55:00,73.83,73.91,73.8,73.9,8353.0,68.7538,68.8283,68.7259,68.819,8353.0
2016-12-22 12:00:00,73.88,73.88,73.68,73.68,9433.0,68.8004,68.8004,68.6141,68.6141,9433.0
2016-12-22 12:05:00,73.67,73.69,73.64,73.66,7003.0,68.6048,68.6234,68.5769,68.5955,7003.0
2016-12-22 12:10:00,73.66,73.67,73.57,73.61,7326.0,68.5955,68.6048,68.5117,68.5489,7326.0
2016-12-22 12:15:00,73.6,73.6,73.51,73.55,8465.0,68.5396,68.5396,68.4558,68.4931,8465.0
2016-12-22 12:20:00,73.55,73.65,73.55,73.59,9309.0,68.4931,68.5862,68.4931,68.5303,9309.0
2016-12-22 12:25:00,73.61,73.66,73.61,73.63,9803.0,68.5489,68.5955,68.5489,68.5676,9803.0
2016-12-22 12:30:00,73.63,73.69,73.61,73.61,9933.0,68.5676,68.6234,68.5489,68.5489,9933.0
2016-12-22 12:35:00,73.61,73.72,73.6,73.68,6731.0,68.5489,68.6514,68.5396,68.6141,6731.0
2016-12-22 12:40:00,73.68,73.73,73.67,73.67,12057.0,68.6141,68.6607,68.6048,68.6048,12057.0
2016-12-22 12:45:00,73.67,73.72,73.65,73.68,6337.0,68.6048,68.6514,68.5862,68.6141,6337.0
2016-12-22 12:50:00,73.68,73.78,73.68,73.78,4610.0,68.6141,68.7073,68.6141,68.7073,4610.0
2016-12-22 12:55:00,73.78,73.78,73.75,73.77,6967.0,68.7073,68.7073,68.6793,68.6979,6967.0
2016-12-22 13:00:00,73.78,73.78,73.71,73.74,6001.0,68.7073,68.7073,68.6421,68.67,6001.0
2016-12-22 13:05:00,73.73,73.74,73.66,73.66,8215.0,68.6607,68.67,68.5955,68.5955,8215.0
2016-12-22 13:10:00,73.67,73.71,73.59,73.59,9794.0,68.6048,68.6421,68.5303,68.5303,9794.0
2016-12-22 13:15:00,73.58,73.58,73.54,73.55,6503.0,68.521,68.521,68.4838,68.4931,6503.0
2016-12-22 13:20:00,73.57,73.64,73.57,73.58,5061.0,68.5117,68.5769,68.5117,68.521,5061.0
2016-12-22 13:25:00,73.58,73.59,73.57,73.57,5444.0,68.521,68.5303,68.5117,68.5117,5444.0
2016-12-22 13:30:00,73.56,73.59,73.54,73.56,5181.0,68.5024,68.5303,68.4838,68.5024,5181.0
2016-12-22 13:35:00,73.56,73.64,73.56,73.64,7605.0,68.5024,68.5769,68.5024,68.5769,7605.0
2016-12-22 13:40:00,73.65,73.8,73.64,73.79,8397.0,68.5862,68.7259,68.5769,68.7166,8397.0
2016-12-22 13:45:00,73.8,73.81,73.74,73.78,13233.0,68.7259,68.7352,68.67,68.7073,13233.0
2016-12-22 13:50:00,73.78,73.78,73.7,73.72,9368.0,68.7073,68.7073,68.6328,68.6514,9368.0
2016-12-22 13:55:00,73.75,73.76,73.72,73.73,8700.0,68.6793,68.6886,68.6514,68.6607,8700.0
2016-12-22 14:00:00,73.73,73.81,73.7,73.79,12777.0,68.6607,68.7352,68.6328,68.7166,12777.0
2016-12-22 14:05:00,73.79,73.86,73.79,73.85,9709.0,68.7166,68.7818,68.7166,68.7724,9709.0
2016-12-22 14:10:00,73.86,73.93,73.86,73.92,9574.0,68.7818,68.8469,68.7818,68.8376,9574.0
2016-12-22 14:15:00,73.92,73.97,73.89,73.93,18187.0,68.8376,68.8842,68.8097,68.8469,18187.0
2016-12-22 14:20:00,73.95,74.01,73.95,73.99,44900.0,68.8656,68.9214,68.8656,68.9028,44900.0
2016-12-22 14:25:00,74.0,74.07,73.99,74.05,11001.0,68.9121,68.9773,68.9028,68.9587,11001.0
2016-12-22 14:30:00,74.05,74.06,74.04,74.05,20298.0,68.9587,68.968,68.9494,68.9587,20298.0
2016-12-22 14:35:00,74.05,74.05,73.99,74.03,13554.0,68.9587,68.9587,68.9028,68.9401,13554.0
2016-12-22 14:40:00,74.03,74.04,74.02,74.03,18506.0,68.9401,68.9494,68.9308,68.9401,18506.0
2016-12-22 14:45:00,74.03,74.05,74.02,74.03,16337.0,68.9401,68.9587,68.9308,68.9401,16337.0
2016-12-22 14:50:00,74.03,74.03,74.0,74.03,15452.0,68.9401,68.9401,68.9121,68.9401,15452.0
2016-12-22 14:55:00,74.03,74.04,74.01,74.03,10328.0,68.9401,68.9494,68.9214,68.9401,10328.0
2016-12-22 15:00:00,74.04,74.08,74.01,74.07,14670.0,68.9494,68.9866,68.9214,68.9773,14670.0
2016-12-22 15:05:00,74.07,74.07,74.01,74.01,15853.0,68.9773,68.9773,68.9214,68.9214,15853.0
2016-12-22 15:10:00,74.02,74.02,73.94,73.98,12913.0,68.9308,68.9308,68.8563,68.8935,12913.0
2016-12-22 15:15:00,73.97,74.0,73.96,73.98,12334.0,68.8842,68.9121,68.8749,68.8935,12334.0
2016-12-22 15:20:00,73.98,74.01,73.96,74.01,14802.0,68.8935,68.9214,68.8749,68.9214,14802.0
2016-12-22 15:25:00,74.01,74.03,73.99,74.03,13129.0,68.9214,68.9401,68.9028,68.9401,13129.0
2016-12-22 15:30:00,74.02,74.03,73.98,73.99,26000.0,68.9308,68.9401,68.8935,68.9028,26000.0
2016-12-22 15:35:00,73.99,74.0,73.98,73.99,36394.0,68.9028,68.9121,68.8935,68.9028,36394.0
2016-12-22 15:40:00,73.99,74.0,73.9,73.91,59832.0,68.9028,68.9121,68.819,68.8283,59832.0
2016-12-22 15:45:00,73.91,73.93,73.86,73.91,31531.0,68.8283,68.8469,68.7818,68.8283,31531.0
2016-12-22 15:50:00,73.91,73.92,73.89,73.91,31128.0,68.8283,68.8376,68.8097,68.8283,31128.0
2016-12-22 15:55:00,73.91,73.96,73.87,73.95,50235.0,68.8283,68.8749,68.7911,68.8656,50235.0
2016-12-23 09:30:00,73.9,74.0,73.7,73.75,14807.0,68.819,68.9121,68.6328,68.6793,14807.0
2016-12-23 09:35:00,73.86,74.04,73.7,73.78,39782.0,68.7818,68.9494,68.6328,68.7073,39782.0
2016-12-23 09:40:00,73.83,73.99,73.77,73.77,11380.0,68.7538,68.9028,68.6979,68.6979,11380.0
2016-12-23 09:45:00,73.85,74.22,73.8,74.21,13991.0,68.7724,69.117,68.7259,69.1077,13991.0
2016-12-23 09:50:00,74.2,74.2,73.84,73.91,19708.0,69.0984,69.0984,68.7631,68.8283,19708.0
2016-12-23 09:55:00,73.89,73.98,73.75,73.75,7617.0,68.8097,68.8935,68.6793,68.6793,7617.0
2016-12-23 10:00:00,73.81,74.0,73.81,74.0,9853.0,68.7352,68.9121,68.7352,68.9121,9853.0
2016-12-23 10:05:00,74.0,74.11,74.0,74.07,13371.0,68.9121,69.0146,68.9121,68.9773,13371.0
2016-12-23 10:10:00,74.09,74.45,74.08,74.28,10489.0,68.9959,69.3312,68.9866,69.1729,10489.0
2016-12-23 10:15:00,74.37,74.45,74.34,74.41,7936.0,69.2567,69.3312,69.2288,69.2939,7936.0
2016-12-23 10:20:00,74.38,74.48,74.38,74.43,8250.0,69.266,69.3591,69.266,69.3126,8250.0
2016-12-23 10:25:00,74.38,74.44,74.31,74.37,10171.0,69.266,69.3219,69.2008,69.2567,10171.0
2016-12-23 10:30:00,74.38,74.5,74.38,74.48,6883.0,69.266,69.3778,69.266,69.3591,6883.0
2016-12-23 10:35:00,74.49,74.54,74.41,74.54,8425.0,69.3684,69.415,69.2939,69.415,8425.0
2016-12-23 10:40:00,74.52,74.57,74.49,74.53,8091.0,69.3964,69.4429,69.3684,69.4057,8091.0
2016-12-23 10:45:00,74.54,74.55,74.38,74.38,7230.0,69.415,69.4243,69.266,69.266,7230.0
2016-12-23 10:50:00,74.38,74.47,74.36,74.46,20624.0,69.266,69.3498,69.2474,69.3405,20624.0
2016-12-23 10:55:00,74.45,74.58,74.43,74.58,24229.0,69.3312,69.4523,69.3126,69.4523,24229.0
2016-12-23 11:00:00,74.58,74.61,74.25,74.27,48062.0,69.4523,69.4802,69.1449,69.1636,48062.0
2016-12-23 11:05:00,74.26,74.26,74.18,74.18,8711.0,69.1543,69.1543,69.0798,69.0798,8711.0
2016-12-23 11:10:00,74.16,74.2,74.14,74.15,7255.0,69.0611,69.0984,69.0425,69.0518,7255.0
2016-12-23 11:15:00,74.17,74.25,74.17,74.24,4263.0,69.0704,69.1449,69.0704,69.1356,4263.0
2016-12-23 11:20:00,74.24,74.25,74.18,74.25,5275.0,69.1356,69.1449,69.0798,69.1449,5275.0
2016-12-23 11:25:00,74.27,74.38,74.27,74.36,8270.0,69.1636,69.266,69.1636,69.2474,8270.0
2016-12-23 11:30:00,74.34,74.44,74.31,74.42,9091.0,69.2288,69.3219,69.2008,69.3033,9091.0
2016-12-23 11:35:00,74.42,74.42,74.3,74.3,7221.0,69.3033,69.3033,69.1915,69.1915,7221.0
2016-12-23 11:40:00,74.34,74.34,74.24,74.24,3754.0,69.2288,69.2288,69.1356,69.1356,3754.0
2016-12-23 11:45:00,74.25,74.28,74.24,74.26,4800.0,69.1449,69.1729,69.1356,69.1543,4800.0
2016-12-23 11:50:00,74.26,74.3,74.26,74.29,5696.0,69.1543,69.1915,69.1543,69.1822,5696.0
2016-12-23 11:55:00,74.29,74.34,74.29,74.32,5549.0,69.1822,69.2288,69.1822,69.2101,5549.0
2016-12-23 12:00:00,74.32,74.44,74.32,74.36,4642.0,69.2101,69.3219,69.2101,69.2474,4642.0
2016-12-23 12:05:00,74.34,74.36,74.31,74.33,6075.0,69.2288,69.2474,69.2008,69.2194,6075.0
2016-12-23 12:10:00,74.33,74.41,74.33,74.38,4936.0,69.2194,69.2939,69.2194,69.266,4936.0
2016-12-23 12:15:00,74.41,74.41,74.38,74.4,4183.0,69.2939,69.2939,69.266,69.2846,4183.0
2016-12-23 12:20:00,74.39,74.41,74.36,74.37,5441.0,69.2753,69.2939,69.2474,69.2567,5441.0
2016-12-23 12:25:00,74.35,74.37,74.27,74.33,12089.0,69.2381,69.2567,69.1636,69.2194,12089.0
2016-12-23 12:30:00,74.31,74.38,74.31,74.38,5979.0,69.2008,69.266,69.2008,69.266,5979.0
2016-12-23 12:35:00,74.35,74.36,74.32,74.34,3274.0,69.2381,69.2474,69.2101,69.2288,3274.0
2016-12-23 12:40:00,74.35,74.35,74.3,74.32,13074.0,69.2381,69.2381,69.1915,69.2101,13074.0
2016-12-23 12:45:00,74.32,74.33,74.31,74.33,4394.0,69.2101,69.2194,69.2008,69.2194,4394.0
2016-12-23 12:50:00,74.34,74.35,74.31,74.33,3370.0,69.2288,69.2381,69.2008,69.2194,3370.0
2016-12-23 12:55:00,74.32,74.34,74.3,74.31,5655.0,69.2101,69.2288,69.1915,69.2008,5655.0
2016-12-23 13:00:00,74.3,74.31,74.23,74.24,4605.0,69.1915,69.2008,69.1263,69.1356,4605.0
2016-12-23 13:05:00,74.23,74.26,74.2,74.22,12326.0,69.1263,69.1543,69.0984,69.117,12326.0
2016-12-23 13:10:00,74.21,74.23,74.18,74.18,3200.0,69.1077,69.1263,69.0798,69.0798,3200.0
2016-12-23 13:15:00,74.2,74.29,74.19,74.2,8954.0,69.0984,69.1822,69.0891,69.0984,8954.0
2016-12-23 13:20:00,74.23,74.23,74.18,74.18,2515.0,69.1263,69.1263,69.0798,69.0798,2515.0
2016-12-23 13:25:00,74.18,74.18,74.15,74.16,6299.0,69.0798,69.0798,69.0518,69.0611,6299.0
2016-12-23 13:30:00,74.17,74.19,74.14,74.16,5407.0,69.0704,69.0891,69.0425,69.0611,5407.0
2016-12-23 13:35:00,74.17,74.19,74.13,74.14,6016.0,69.0704,69.0891,69.0332,69.0425,6016.0
2016-12-23 13:40:00,74.15,74.19,74.14,74.17,6888.0,69.0518,69.0891,69.0425,69.0704,6888.0
2016-12-23 13:45:00,74.19,74.25,74.17,74.23,7536.0,69.0891,69.1449,69.0704,69.1263,7536.0
2016-12-23 13:50:00,74.24,74.28,74.24,74.25,5688.0,69.1356,69.1729,69.1356,69.1449,5688.0
2016-12-23 13:55:00,74.25,74.36,74.25,74.33,6904.0,69.1449,69.2474,69.1449,69.2194,6904.0
2016-12-23 14:00:00,74.31,74.33,74.23,74.23,5049.0,69.2008,69.2194,69.1263,69.1263,5049.0
2016-12-23 14:05:00,74.23,74.25,74.2,74.24,5245.0,69.1263,69.1449,69.0984,69.1356,5245.0
2016-12-23 14:10:00,74.25,74.31,74.25,74.31,5060.0,69.1449,69.2008,69.1449,69.2008,5060.0
2016-12-23 14:15:00,74.31,74.31,74.24,74.27,4697.0,69.2008,69.2008,69.1356,69.1636,4697.0
2016-12-23 14:20:00,74.27,74.38,74.23,74.34,19479.0,69.1636,69.266,69.1263,69.2288,19479.0
2016-12-23 14:25:00,74.38,74.45,74.34,74.35,38632.0,69.266,69.3312,69.2288,69.2381,38632.0
2016-12-23 14:30:00,74.31,74.46,74.31,74.46,6077.0,69.2008,69.3405,69.2008,69.3405,6077.0
2016-12-23 14:35:00,74.47,74.52,74.44,74.49,5253.0,69.3498,69.3964,69.3219,69.3684,5253.0
2016-12-23 14:40:00,74.5,74.51,74.45,74.46,6197.0,69.3778,69.3871,69.3312,69.3405,6197.0
2016-12-23 14:45:00,74.46,74.56,74.45,74.52,6859.0,69.3405,69.4336,69.3312,69.3964,6859.0
2016-12-23 14:50:00,74.54,74.54,74.47,74.49,6997.0,69.415,69.415,69.3498,69.3684,6997.0
2016-12-23 14:55:00,74.5,74.52,74.49,74.51,9235.0,69.3778,69.3964,69.3684,69.3871,9235.0
2016-12-23 15:00:00,74.51,74.51,74.47,74.47,9625.0,69.3871,69.3871,69.3498,69.3498,9625.0
2016-12-23 15:05:00,74.47,74.47,74.35,74.41,16998.0,69.3498,69.3498,69.2381,69.2939,16998.0
2016-12-23 15:10:00,74.42,74.48,74.41,74.44,10132.0,69.3033,69.3591,69.2939,69.3219,10132.0
2016-12-23 15:15:00,74.44,74.49,74.44,74.47,8606.0,69.3219,69.3684,69.3219,69.3498,8606.0
2016-12-23 15:20:00,74.47,74.49,74.46,74.49,10755.0,69.3498,69.3684,69.3405,69.3684,10755.0
2016-12-23 15:25:00,74.49,74.5,74.4,74.41,12682.0,69.3684,69.3778,69.2846,69.2939,12682.0
2016-12-23 15:30:00,74.41,74.46,74.4,74.46,10902.0,69.2939,69.3405,69.2846,69.3405,10902.0
2016-12-23 15:35:00,74.46,74.49,74.46,74.48,16970.0,69.3405,69.3684,69.3405,69.3591,16970.0
2016-12-23 15:40:00,74.49,74.5,74.46,74.46,23556.0,69.3684,69.3778,69.3405,69.3405,23556.0
2016-12-23 15:45:00,74.46,74.46,74.39,74.43,16686.0,69.3405,69.3405,69.2753,69.3126,16686.0
2016-12-23 15:50:00,74.43,74.5,74.42,74.47,34730.0,69.3126,69.3778,69.3033,69.3498,34730.0
2016-12-23 15:55:00,74.46,74.5,74.42,74.46,43931.0,69.3405,69.3778,69.3033,69.3405,43931.0
2016-12-27 09:30:00,74.5,74.73,74.31,74.43,34782.0,69.3778,69.5919,69.2008,69.3126,34782.0
2016-12-27 09:35:00,74.46,74.79,74.42,74.7,9405.0,69.3405,69.6478,69.3033,69.564,9405.0
2016-12-27 09:40:00,74.66,74.91,74.59,74.89,28209.0,69.5268,69.7596,69.4616,69.7409,28209.0
2016-12-27 09:45:00,74.89,75.14,74.85,74.94,59780.0,69.7409,69.9738,69.7037,69.7875,59780.0
2016-12-27 09:50:00,74.95,75.08,74.89,74.98,14356.0,69.7968,69.9179,69.7409,69.8248,14356.0
2016-12-27 09:55:00,74.95,75.03,74.84,74.9,9578.0,69.7968,69.8713,69.6944,69.7503,9578.0
2016-12-27 10:00:00,74.86,74.89,74.73,74.79,11897.0,69.713,69.7409,69.5919,69.6478,11897.0
2016-12-27 10:05:00,74.8,74.81,74.73,74.74,7471.0,69.6571,69.6664,69.5919,69.6013,7471.0
2016-12-27 10:10:00,74.74,74.74,74.53,74.59,7006.0,69.6013,69.6013,69.4057,69.4616,7006.0
2016-12-27 10:15:00,74.59,74.6,74.43,74.43,10160.0,69.4616,69.4709,69.3126,69.3126,10160.0
2016-12-27 10:20:00,74.42,74.52,74.41,74.46,20030.0,69.3033,69.3964,69.2939,69.3405,20030.0
2016-12-27 10:25:00,74.45,74.52,74.42,74.49,6585.0,69.3312,69.3964,69.3033,69.3684,6585.0
2016-12-27 10:30:00,74.51,74.51,74.46,74.47,12499.0,69.3871,69.3871,69.3405,69.3498,12499.0
2016-12-27 10:35:00,74.46,74.49,74.44,74.46,7933.0,69.3405,69.3684,69.3219,69.3405,7933.0
2016-12-27 10:40:00,74.48,74.51,74.43,74.49,30802.0,69.3591,69.3871,69.3126,69.3684,30802.0
2016-12-27 10:45:00,74.5,74.5,74.39,74.45,7161.0,69.3778,69.3778,69.2753,69.3312,7161.0
2016-12-27 10:50:00,74.49,74.52,74.4,74.46,20341.0,69.3684,69.3964,69.2846,69.3405,20341.0
2016-12-27 10:55:00,74.45,74.46,74.33,74.41,6059.0,69.3312,69.3405,69.2194,69.2939,6059.0
2016-12-27 11:00:00,74.41,74.5,74.41,74.46,9221.0,69.2939,69.3778,69.2939,69.3405,9221.0
2016-12-27 11:05:00,74.46,74.46,74.28,74.28,4306.0,69.3405,69.3405,69.1729,69.1729,4306.0
2016-12-27 11:10:00,74.29,74.29,74.21,74.26,7020.0,69.1822,69.1822,69.1077,69.1543,7020.0
2016-12-27 11:15:00,74.25,74.25,74.15,74.19,9181.0,69.1449,69.1449,69.0518,69.0891,9181.0
2016-12-27 11:20:00,74.19,74.26,74.13,74.25,19493.0,69.0891,69.1543,69.0332,69.1449,19493.0
2016-12-27 11:25:00,74.25,74.33,74.25,74.32,12157.0,69.1449,69.2194,69.1449,69.2101,12157.0
2016-12-27 11:30:00,74.32,74.34,74.27,74.31,14428.0,69.2101,69.2288,69.1636,69.2008,14428.0
2016-12-27 11:35:00,74.32,74.36,74.28,74.3,9006.0,69.2101,69.2474,69.1729,69.1915,9006.0
2016-12-27 11:40:00,74.3,74.36,74.29,74.36,25952.0,69.1915,69.2474,69.1822,69.2474,25952.0
2016-12-27 11:45:00,74.33,74.4,74.31,74.35,8574.0,69.2194,69.2846,69.2008,69.2381,8574.0
2016-12-27 11:50:00,74.34,74.35,74.3,74.35,2542.0,69.2288,69.2381,69.1915,69.2381,2542.0
2016-12-27 11:55:00,74.35,74.42,74.35,74.42,3660.0,69.2381,69.3033,69.2381,69.3033,3660.0
2016-12-27 12:00:00,74.42,74.42,74.39,74.41,2514.0,69.3033,69.3033,69.2753,69.2939,2514.0
2016-12-27 12:05:00,74.41,74.43,74.39,74.43,5542.0,69.2939,69.3126,69.2753,69.3126,5542.0
2016-12-27 12:10:00,74.43,74.43,74.35,74.36,3412.0,69.3126,69.3126,69.2381,69.2474,3412.0
2016-12-27 12:15:00,74.35,74.35,74.33,74.33,4431.0,69.2381,69.2381,69.2194,69.2194,4431.0
2016-12-27 12:20:00,74.33,74.38,74.33,74.38,2775.0,69.2194,69.266,69.2194,69.266,2775.0
2016-12-27 12:25:00,74.38,74.42,74.35,74.35,6734.0,69.266,69.3033,69.2381,69.2381,6734.0
2016-12-27 12:30:00,74.35,74.37,74.33,74.36,6507.0,69.2381,69.2567,69.2194,69.2474,6507.0
2016-12-27 12:35:00,74.35,74.36,74.34,74.35,10348.0,69.2381,69.2474,69.2288,69.2381,10348.0
2016-12-27 12:40:00,74.35,74.39,74.35,74.37,3985.0,69.2381,69.2753,69.2381,69.2567,3985.0
2016-12-27 12:45:00,74.38,74.5,74.36,74.44,22859.0,69.266,69.3778,69.2474,69.3219,22859.0
2016-12-27 12:50:00,74.44,74.44,74.37,74.37,6580.0,69.3219,69.3219,69.2567,69.2567,6580.0
2016-12-27 12:55:00,74.37,74.43,74.33,74.43,11280.0,69.2567,69.3126,69.2194,69.3126,11280.0
2016-12-27 13:00:00,74.44,74.45,74.33,74.41,42462.0,69.3219,69.3312,69.2194,69.2939,42462.0
2016-12-27 13:05:00,74.41,74.42,74.38,74.41,3659.0,69.2939,69.3033,69.266,69.2939,3659.0
2016-12-27 13:10:00,74.42,74.45,74.42,74.45,3405.0,69.3033,69.3312,69.3033,69.3312,3405.0
2016-12-27 13:15:00,74.45,74.45,74.39,74.4,4205.0,69.3312,69.3312,69.2753,69.2846,4205.0
2016-12-27 13:20:00,74.41,74.43,74.39,74.42,3994.0,69.2939,69.3126,69.2753,69.3033,3994.0
2016-12-27 13:25:00,74.42,74.42,74.39,74.4,3720.0,69.3033,69.3033,69.2753,69.2846,3720.0
2016-12-27 13:30:00,74.41,74.51,74.4,74.51,8095.0,69.2939,69.3871,69.2846,69.3871,8095.0
2016-12-27 13:35:00,74.52,74.52,74.47,74.47,2992.0,69.3964,69.3964,69.3498,69.3498,2992.0
2016-12-27 13:40:00,74.48,74.52,74.48,74.51,4156.0,69.3591,69.3964,69.3591,69.3871,4156.0
2016-12-27 13:45:00,74.53,74.57,74.52,74.56,6804.0,69.4057,69.4429,69.3964,69.4336,6804.0
2016-12-27 13:50:00,74.56,74.58,74.54,74.58,4629.0,69.4336,69.4523,69.415,69.4523,4629.0
2016-12-27 13:55:00,74.57,74.62,74.53,74.56,7383.0,69.4429,69.4895,69.4057,69.4336,7383.0
2016-12-27 14:00:00,74.56,74.57,74.53,74.55,1965.0,69.4336,69.4429,69.4057,69.4243,1965.0
2016-12-27 14:05:00,74.56,74.58,74.54,74.54,5733.0,69.4336,69.4523,69.415,69.415,5733.0
2016-12-27 14:10:00,74.56,74.57,74.51,74.52,4920.0,69.4336,69.4429,69.3871,69.3964,4920.0
2016-12-27 14:15:00,74.52,74.53,74.51,74.51,6730.0,69.3964,69.4057,69.3871,69.3871,6730.0
2016-12-27 14:20:00,74.51,74.53,74.49,74.52,2842.0,69.3871,69.4057,69.3684,69.3964,2842.0
2016-12-27 14:25:00,74.52,74.52,74.44,74.48,4733.0,69.3964,69.3964,69.3219,69.3591,4733.0
2016-12-27 14:30:00,74.48,74.53,74.48,74.53,5220.0,69.3591,69.4057,69.3591,69.4057,5220.0
2016-12-27 14:35:00,74.54,74.56,74.5,74.51,4611.0,69.415,69.4336,69.3778,69.3871,4611.0
2016-12-27 14:40:00,74.53,74.54,74.52,74.52,4654.0,69.4057,69.415,69.3964,69.3964,4654.0
2016-12-27 14:45:00,74.52,74.6,74.52,74.59,3334.0,69.3964,69.4709,69.3964,69.4616,3334.0
2016-12-27 14:50:00,74.59,74.59,74.57,74.57,3993.0,69.4616,69.4616,69.4429,69.4429,3993.0
2016-12-27 14:55:00,74.57,74.61,74.57,74.59,5701.0,69.4429,69.4802,69.4429,69.4616,5701.0
2016-12-27 15:00:00,74.59,74.6,74.55,74.57,6020.0,69.4616,69.4709,69.4243,69.4429,6020.0
2016-12-27 15:05:00,74.56,74.57,74.5,74.51,5208.0,69.4336,69.4429,69.3778,69.3871,5208.0
2016-12-27 15:10:00,74.52,74.56,74.52,74.55,6496.0,69.3964,69.4336,69.3964,69.4243,6496.0
2016-12-27 15:15:00,74.55,74.55,74.48,74.48,6455.0,69.4243,69.4243,69.3591,69.3591,6455.0
2016-12-27 15:20:00,74.48,74.52,74.48,74.52,10239.0,69.3591,69.3964,69.3591,69.3964,10239.0
2016-12-27 15:25:00,74.52,74.6,74.52,74.59,8990.0,69.3964,69.4709,69.3964,69.4616,8990.0
2016-12-27 15:30:00,74.58,74.58,74.53,74.54,8114.0,69.4523,69.4523,69.4057,69.415,8114.0
2016-12-27 15:35:00,74.54,74.55,74.52,74.53,9358.0,69.415,69.4243,69.3964,69.4057,9358.0
2016-12-27 15:40:00,74.53,74.55,74.52,74.54,15298.0,69.4057,69.4243,69.3964,69.415,15298.0
2016-12-27 15:45:00,74.53,74.53,74.37,74.38,20763.0,69.4057,69.4057,69.2567,69.266,20763.0
2016-12-27 15:50:00,74.39,74.42,74.37,74.37,20737.0,69.2753,69.3033,69.2567,69.2567,20737.0
2016-12-27 15:55:00,74.37,74.4,74.35,74.38,41690.0,69.2567,69.2846,69.2381,69.266,41690.0
2016-12-28 09:30:00,74.41,74.62,74.29,74.46,13073.0,69.2939,69.4895,69.1822,69.3405,13073.0
2016-12-28 09:35:00,74.58,74.61,74.27,74.49,10569.0,69.4523,69.4802,69.1636,69.3684,10569.0
2016-12-28 09:40:00,74.49,74.56,74.38,74.39,35100.0,69.3684,69.4336,69.266,69.2753,35100.0
2016-12-28 09:45:00,74.39,74.4,74.13,74.14,6645.0,69.2753,69.2846,69.0332,69.0425,6645.0
2016-12-28 09:50:00,74.14,74.18,74.07,74.1,12230.0,69.0425,69.0798,68.9773,69.0053,12230.0
2016-12-28 09:55:00,74.09,74.13,73.99,74.0,8225.0,68.9959,69.0332,68.9028,68.9121,8225.0
2016-12-28 10:00:00,74.02,74.07,73.86,73.89,12917.0,68.9308,68.9773,68.7818,68.8097,12917.0
2016-12-28 10:05:00,73.92,73.92,73.77,73.83,13020.0,68.8376,68.8376,68.6979,68.7538,13020.0
2016-12-28 10:10:00,73.86,73.89,73.71,73.79,20371.0,68.7818,68.8097,68.6421,68.7166,20371.0
2016-12-28 10:15:00,73.81,73.86,73.72,73.76,20308.0,68.7352,68.7818,68.6514,68.6886,20308.0
2016-12-28 10:20:00,73.77,73.81,73.66,73.68,11353.0,68.6979,68.7352,68.5955,68.6141,11353.0
2016-12-28 10:25:00,73.68,73.78,73.64,73.68,19844.0,68.6141,68.7073,68.5769,68.6141,19844.0
2016-12-28 10:30:00,73.67,73.69,73.42,73.49,37551.0,68.6048,68.6234,68.372,68.4372,37551.0
2016-12-28 10:35:00,73.48,73.6,73.36,73.36,24931.0,68.4279,68.5396,68.3161,68.3161,24931.0
2016-12-28 10:40:00,73.4,73.54,73.39,73.48,26376.0,68.3534,68.4838,68.3441,68.4279,26376.0
2016-12-28 10:45:00,73.47,73.5,73.45,73.47,10992.0,68.4186,68.4465,68.3999,68.4186,10992.0
2016-12-28 10:50:00,73.49,73.52,73.41,73.42,16146.0,68.4372,68.4651,68.3627,68.372,16146.0
2016-12-28 10:55:00,73.42,73.44,73.21,73.29,19554.0,68.372,68.3906,68.1764,68.2509,19554.0
2016-12-28 11:00:00,73.29,73.38,73.27,73.37,29138.0,68.2509,68.3348,68.2323,68.3254,29138.0
2016-12-28 11:05:00,73.38,73.53,73.38,73.52,11732.0,68.3348,68.4744,68.3348,68.4651,11732.0
2016-12-28 11:10:00,73.56,73.74,73.56,73.68,9141.0,68.5024,68.67,68.5024,68.6141,9141.0
2016-12-28 11:15:00,73.7,73.78,73.64,73.64,9973.0,68.6328,68.7073,68.5769,68.5769,9973.0
2016-12-28 11:20:00,73.65,73.82,73.65,73.79,5883.0,68.5862,68.7445,68.5862,68.7166,5883.0
2016-12-28 11:25:00,73.8,73.87,73.69,73.69,14620.0,68.7259,68.7911,68.6234,68.6234,14620.0
2016-12-28 11:30:00,73.72,73.81,73.71,73.72,13037.0,68.6514,68.7352,68.6421,68.6514,13037.0
2016-12-28 11:35:00,73.72,73.75,73.7,73.71,4000.0,68.6514,68.6793,68.6328,68.6421,4000.0
2016-12-28 11:40:00,73.71,73.8,73.7,73.77,4385.0,68.6421,68.7259,68.6328,68.6979,4385.0
2016-12-28 11:45:00,73.77,73.77,73.72,73.74,4552.0,68.6979,68.6979,68.6514,68.67,4552.0
2016-12-28 11:50:00,73.74,73.74,73.66,73.67,6847.0,68.67,68.67,68.5955,68.6048,6847.0
2016-12-28 11:55:00,73.66,73.68,73.6,73.6,6212.0,68.5955,68.6141,68.5396,68.5396,6212.0
2016-12-28 12:00:00,73.61,73.61,73.45,73.45,14844.0,68.5489,68.5489,68.3999,68.3999,14844.0
2016-12-28 12:05:00,73.47,73.47,73.37,73.38,8855.0,68.4186,68.4186,68.3254,68.3348,8855.0
2016-12-28 12:10:00,73.38,73.41,73.3,73.31,9280.0,68.3348,68.3627,68.2603,68.2696,9280.0
2016-12-28 12:15:00,73.28,73.31,73.24,73.31,6887.0,68.2416,68.2696,68.2044,68.2696,6887.0
2016-12-28 12:20:00,73.31,73.34,73.3,73.34,6416.0,68.2696,68.2975,68.2603,68.2975,6416.0
2016-12-28 12:25:00,73.34,73.35,73.29,73.34,16226.0,68.2975,68.3068,68.2509,68.2975,16226.0
2016-12-28 12:30:00,73.34,73.45,73.31,73.39,6538.0,68.2975,68.3999,68.2696,68.3441,6538.0
2016-12-28 12:35:00,73.4,73.45,73.39,73.43,4594.0,68.3534,68.3999,68.3441,68.3813,4594.0
2016-12-28 12:40:00,73.45,73.47,73.41,73.41,4500.0,68.3999,68.4186,68.3627,68.3627,4500.0
2016-12-28 12:45:00,73.44,73.45,73.39,73.42,9101.0,68.3906,68.3999,68.3441,68.372,9101.0
2016-12-28 12:50:00,73.45,73.51,73.44,73.48,6646.0,68.3999,68.4558,68.3906,68.4279,6646.0
2016-12-28 12:55:00,73.48,73.5,73.4,73.43,3939.0,68.4279,68.4465,68.3534,68.3813,3939.0
2016-12-28 13:00:00,73.42,73.53,73.41,73.45,7355.0,68.372,68.4744,68.3627,68.3999,7355.0
2016-12-28 13:05:00,73.45,73.48,73.43,73.48,38857.0,68.3999,68.4279,68.3813,68.4279,38857.0
2016-12-28 13:10:00,73.48,73.51,73.41,73.45,9398.0,68.4279,68.4558,68.3627,68.3999,9398.0
2016-12-28 13:15:00,73.46,73.54,73.46,73.53,11259.0,68.4093,68.4838,68.4093,68.4744,11259.0
2016-12-28 13:20:00,73.54,73.65,73.53,73.65,10690.0,68.4838,68.5862,68.4744,68.5862,10690.0
2016-12-28 13:25:00,73.65,73.67,73.64,73.66,8401.0,68.5862,68.6048,68.5769,68.5955,8401.0
2016-12-28 13:30:00,73.66,73.76,73.64,73.74,24722.0,68.5955,68.6886,68.5769,68.67,24722.0
2016-12-28 13:35:00,73.74,73.77,73.73,73.74,5852.0,68.67,68.6979,68.6607,68.67,5852.0
2016-12-28 13:40:00,73.77,73.77,73.71,73.74,13898.0,68.6979,68.6979,68.6421,68.67,13898.0
2016-12-28 13:45:00,73.76,73.77,73.66,73.67,19781.0,68.6886,68.6979,68.5955,68.6048,19781.0
2016-12-28 13:50:00,73.7,73.81,73.7,73.76,22468.0,68.6328,68.7352,68.6328,68.6886,22468.0
2016-12-28 13:55:00,73.77,73.83,73.75,73.81,15307.0,68.6979,68.7538,68.6793,68.7352,15307.0
2016-12-28 14:00:00,73.82,73.86,73.73,73.82,7692.0,68.7445,68.7818,68.6607,68.7445,7692.0
2016-12-28 14:05:00,73.82,73.87,73.79,73.8,6215.0,68.7445,68.7911,68.7166,68.7259,6215.0
2016-12-28 14:10:00,73.78,73.81,73.67,73.69,6232.0,68.7073,68.7352,68.6048,68.6234,6232.0
2016-12-28 14:15:00,73.7,73.74,73.66,73.67,7408.0,68.6328,68.67,68.5955,68.6048,7408.0
2016-12-28 14:20:00,73.66,73.68,73.62,73.65,4805.0,68.5955,68.6141,68.5583,68.5862,4805.0
2016-12-28 14:25:00,73.65,73.66,73.63,73.66,4853.0,68.5862,68.5955,68.5676,68.5955,4853.0
2016-12-28 14:30:00,73.66,73.69,73.64,73.64,5590.0,68.5955,68.6234,68.5769,68.5769,5590.0
2016-12-28 14:35:00,73.64,73.72,73.63,73.72,4772.0,68.5769,68.6514,68.5676,68.6514,4772.0
2016-12-28 14:40:00,73.72,73.72,73.67,73.68,4400.0,68.6514,68.6514,68.6048,68.6141,4400.0
2016-12-28 14:45:00,73.68,73.68,73.58,73.58,5585.0,68.6141,68.6141,68.521,68.521,5585.0
2016-12-28 14:50:00,73.58,73.58,73.49,73.5,6477.0,68.521,68.521,68.4372,68.4465,6477.0
2016-12-28 14:55:00,73.51,73.57,73.47,73.53,10636.0,68.4558,68.5117,68.4186,68.4744,10636.0
2016-12-28 15:00:00,73.55,73.6,73.54,73.59,11185.0,68.4931,68.5396,68.4838,68.5303,11185.0
2016-12-28 15:05:00,73.59,73.6,73.53,73.53,9354.0,68.5303,68.5396,68.4744,68.4744,9354.0
2016-12-28 15:10:00,73.54,73.56,73.52,73.54,9756.0,68.4838,68.5024,68.4651,68.4838,9756.0
2016-12-28 15:15:00,73.55,73.57,73.53,73.55,29053.0,68.4931,68.5117,68.4744,68.4931,29053.0
2016-12-28 15:20:00,73.55,73.57,73.54,73.56,7215.0,68.4931,68.5117,68.4838,68.5024,7215.0
2016-12-28 15:25:00,73.55,73.59,73.55,73.55,8399.0,68.4931,68.5303,68.4931,68.4931,8399.0
2016-12-28 15:30:00,73.56,73.58,73.54,73.57,13668.0,68.5024,68.521,68.4838,68.5117,13668.0
2016-12-28 15:35:00,73.57,73.62,73.56,73.62,18687.0,68.5117,68.5583,68.5024,68.5583,18687.0
2016-12-28 15:40:00,73.62,73.62,73.57,73.6,23951.0,68.5583,68.5583,68.5117,68.5396,23951.0
2016-12-28 15:45:00,73.6,73.64,73.59,73.62,23268.0,68.5396,68.5769,68.5303,68.5583,23268.0
2016-12-28 15:50:00,73.63,73.64,73.58,73.61,31921.0,68.5676,68.5769,68.521,68.5489,31921.0
2016-12-28 15:55:00,73.61,73.63,73.54,73.56,60010.0,68.5489,68.5676,68.4838,68.5024,60010.0
2016-12-29 09:30:00,73.25,73.86,73.25,73.66,25701.0,68.2137,68.7818,68.2137,68.5955,25701.0
2016-12-29 09:35:00,73.68,73.83,73.5,73.81,12405.0,68.6141,68.7538,68.4465,68.7352,12405.0
2016-12-29 09:40:00,73.76,74.01,73.75,73.9,11411.0,68.6886,68.9214,68.6793,68.819,11411.0
2016-12-29 09:45:00,73.98,74.0,73.75,73.77,13750.0,68.8935,68.9121,68.6793,68.6979,13750.0
2016-12-29 09:50:00,73.8,73.88,73.75,73.82,7109.0,68.7259,68.8004,68.6793,68.7445,7109.0
2016-12-29 09:55:00,73.77,73.84,73.72,73.72,8341.0,68.6979,68.7631,68.6514,68.6514,8341.0
2016-12-29 10:00:00,73.72,73.81,73.62,73.81,10851.0,68.6514,68.7352,68.5583,68.7352,10851.0
2016-12-29 10:05:00,73.78,73.91,73.71,73.89,6935.0,68.7073,68.8283,68.6421,68.8097,6935.0
2016-12-29 10:10:00,73.93,74.08,73.9,74.04,16063.0,68.8469,68.9866,68.819,68.9494,16063.0
2016-12-29 10:15:00,74.01,74.21,73.96,74.15,6059.0,68.9214,69.1077,68.8749,69.0518,6059.0
2016-12-29 10:20:00,74.15,74.15,73.88,73.89,30133.0,69.0518,69.0518,68.8004,68.8097,30133.0
2016-12-29 10:25:00,73.92,74.07,73.92,74.04,17281.0,68.8376,68.9773,68.8376,68.9494,17281.0
2016-12-29 10:30:00,74.04,74.13,74.01,74.05,50420.0,68.9494,69.0332,68.9214,68.9587,50420.0
2016-12-29 10:35:00,74.09,74.16,74.01,74.05,38353.0,68.9959,69.0611,68.9214,68.9587,38353.0
2016-12-29 10:40:00,74.01,74.11,74.01,74.09,5318.0,68.9214,69.0146,68.9214,68.9959,5318.0
2016-12-29 10:45:00,74.12,74.14,73.96,73.96,8687.0,69.0239,69.0425,68.8749,68.8749,8687.0
2016-12-29 10:50:00,73.92,73.92,73.7,73.7,9349.0,68.8376,68.8376,68.6328,68.6328,9349.0
2016-12-29 10:55:00,73.69,73.85,73.69,73.8,7299.0,68.6234,68.7724,68.6234,68.7259,7299.0
2016-12-29 11:00:00,73.8,73.87,73.78,73.82,8860.0,68.7259,68.7911,68.7073,68.7445,8860.0
2016-12-29 11:05:00,73.79,73.81,73.76,73.79,5500.0,68.7166,68.7352,68.6886,68.7166,5500.0
2016-12-29 11:10:00,73.78,73.84,73.76,73.79,7255.0,68.7073,68.7631,68.6886,68.7166,7255.0
2016-12-29 11:15:00,73.79,73.86,73.74,73.86,4833.0,68.7166,68.7818,68.67,68.7818,4833.0
2016-12-29 11:20:00,73.87,73.89,73.78,73.79,5992.0,68.7911,68.8097,68.7073,68.7166,5992.0
2016-12-29 11:25:00,73.8,73.83,73.77,73.82,6630.0,68.7259,68.7538,68.6979,68.7445,6630.0
2016-12-29 11:30:00,73.84,73.84,73.8,73.8,8637.0,68.7631,68.7631,68.7259,68.7259,8637.0
2016-12-29 11:35:00,73.81,73.82,73.75,73.79,3701.0,68.7352,68.7445,68.6793,68.7166,3701.0
2016-12-29 11:40:00,73.76,73.82,73.75,73.8,6195.0,68.6886,68.7445,68.6793,68.7259,6195.0
2016-12-29 11:45:00,73.8,73.81,73.79,73.8,3300.0,68.7259,68.7352,68.7166,68.7259,3300.0
2016-12-29 11:50:00,73.79,73.79,73.76,73.78,6082.0,68.7166,68.7166,68.6886,68.7073,6082.0
2016-12-29 11:55:00,73.79,73.81,73.74,73.78,4900.0,68.7166,68.7352,68.67,68.7073,4900.0
2016-12-29 12:00:00,73.77,73.8,73.74,73.76,5342.0,68.6979,68.7259,68.67,68.6886,5342.0
2016-12-29 12:05:00,73.79,73.81,73.74,73.76,17400.0,68.7166,68.7352,68.67,68.6886,17400.0
2016-12-29 12:10:00,73.74,73.76,73.67,73.67,7467.0,68.67,68.6886,68.6048,68.6048,7467.0
2016-12-29 12:15:00,73.67,73.72,73.66,73.7,9990.0,68.6048,68.6514,68.5955,68.6328,9990.0
2016-12-29 12:20:00,73.7,73.82,73.7,73.8,8571.0,68.6328,68.7445,68.6328,68.7259,8571.0
2016-12-29 12:25:00,73.81,73.83,73.76,73.79,13645.0,68.7352,68.7538,68.6886,68.7166,13645.0
2016-12-29 12:30:00,73.79,73.88,73.79,73.81,6712.0,68.7166,68.8004,68.7166,68.7352,6712.0
2016-12-29 12:35:00,73.8,73.85,73.79,73.82,5556.0,68.7259,68.7724,68.7166,68.7445,5556.0
2016-12-29 12:40:00,73.84,73.88,73.83,73.83,9175.0,68.7631,68.8004,68.7538,68.7538,9175.0
2016-12-29 12:45:00,73.83,73.91,73.81,73.91,5604.0,68.7538,68.8283,68.7352,68.8283,5604.0
2016-12-29 12:50:00,73.92,73.97,73.92,73.95,2950.0,68.8376,68.8842,68.8376,68.8656,2950.0
2016-12-29 12:55:00,73.96,73.99,73.92,73.96,5110.0,68.8749,68.9028,68.8376,68.8749,5110.0
2016-12-29 13:00:00,73.95,73.98,73.88,73.98,4680.0,68.8656,68.8935,68.8004,68.8935,4680.0
2016-12-29 13:05:00,73.99,74.0,73.9,73.92,4760.0,68.9028,68.9121,68.819,68.8376,4760.0
2016-12-29 13:10:00,73.91,73.91,73.75,73.79,8272.0,68.8283,68.8283,68.6793,68.7166,8272.0
2016-12-29 13:15:00,73.8,73.81,73.76,73.8,4752.0,68.7259,68.7352,68.6886,68.7259,4752.0
2016-12-29 13:20:00,73.8,73.82,73.77,73.8,3700.0,68.7259,68.7445,68.6979,68.7259,3700.0
2016-12-29 13:25:00,73.81,73.82,73.78,73.79,5846.0,68.7352,68.7445,68.7073,68.7166,5846.0
2016-12-29 13:30:00,73.79,73.8,73.73,73.77,5127.0,68.7166,68.7259,68.6607,68.6979,5127.0
2016-12-29 13:35:00,73.77,73.8,73.76,73.77,5669.0,68.6979,68.7259,68.6886,68.6979,5669.0
2016-12-29 13:40:00,73.77,73.79,73.74,73.75,4396.0,68.6979,68.7166,68.67,68.6793,4396.0
2016-12-29 13:45:00,73.75,73.8,73.74,73.75,5699.0,68.6793,68.7259,68.67,68.6793,5699.0
2016-12-29 13:50:00,73.76,73.78,73.72,73.78,5919.0,68.6886,68.7073,68.6514,68.7073,5919.0
2016-12-29 13:55:00,73.77,73.88,73.75,73.87,10519.0,68.6979,68.8004,68.6793,68.7911,10519.0
2016-12-29 14:00:00,73.87,73.98,73.87,73.95,7867.0,68.7911,68.8935,68.7911,68.8656,7867.0
2016-12-29 14:05:00,73.94,73.95,73.91,73.91,4737.0,68.8563,68.8656,68.8283,68.8283,4737.0
2016-12-29 14:10:00,73.93,73.96,73.91,73.93,2700.0,68.8469,68.8749,68.8283,68.8469,2700.0
2016-12-29 14:15:00,73.93,73.96,73.92,73.95,5966.0,68.8469,68.8749,68.8376,68.8656,5966.0
2016-12-29 14:20:00,73.95,74.0,73.92,73.96,5101.0,68.8656,68.9121,68.8376,68.8749,5101.0
2016-12-29 14:25:00,73.96,73.97,73.95,73.97,4880.0,68.8749,68.8842,68.8656,68.8842,4880.0
2016-12-29 14:30:00,73.97,73.99,73.87,73.89,8308.0,68.8842,68.9028,68.7911,68.8097,8308.0
2016-12-29 14:35:00,73.89,73.96,73.88,73.94,42694.0,68.8097,68.8749,68.8004,68.8563,42694.0
2016-12-29 14:40:00,73.94,73.94,73.88,73.91,4602.0,68.8563,68.8563,68.8004,68.8283,4602.0
2016-12-29 14:45:00,73.93,73.99,73.92,73.97,6344.0,68.8469,68.9028,68.8376,68.8842,6344.0
2016-12-29 14:50:00,73.96,73.98,73.94,73.98,4966.0,68.8749,68.8935,68.8563,68.8935,4966.0
2016-12-29 14:55:00,73.98,73.99,73.81,73.87,16811.0,68.8935,68.9028,68.7352,68.7911,16811.0
2016-12-29 15:00:00,73.87,73.94,73.86,73.91,5753.0,68.7911,68.8563,68.7818,68.8283,5753.0
2016-12-29 15:05:00,73.9,73.93,73.9,73.92,6218.0,68.819,68.8469,68.819,68.8376,6218.0
2016-12-29 15:10:00,73.92,73.93,73.89,73.92,5851.0,68.8376,68.8469,68.8097,68.8376,5851.0
2016-12-29 15:15:00,73.91,73.93,73.89,73.93,7496.0,68.8283,68.8469,68.8097,68.8469,7496.0
2016-12-29 15:20:00,73.92,73.94,73.9,73.93,8842.0,68.8376,68.8563,68.819,68.8469,8842.0
2016-12-29 15:25:00,73.94,73.95,73.91,73.91,6849.0,68.8563,68.8656,68.8283,68.8283,6849.0
2016-12-29 15:30:00,73.9,73.91,73.84,73.84,11760.0,68.819,68.8283,68.7631,68.7631,11760.0
2016-12-29 15:35:00,73.84,73.85,73.78,73.83,20738.0,68.7631,68.7724,68.7073,68.7538,20738.0
2016-12-29 15:40:00,73.82,73.86,73.8,73.85,16982.0,68.7445,68.7818,68.7259,68.7724,16982.0
2016-12-29 15:45:00,73.85,73.86,73.8,73.83,23881.0,68.7724,68.7818,68.7259,68.7538,23881.0
2016-12-29 15:50:00,73.83,73.87,73.83,73.87,19167.0,68.7538,68.7911,68.7538,68.7911,19167.0
2016-12-29 15:55:00,73.87,73.93,73.86,73.9,56555.0,68.7911,68.8469,68.7818,68.819,56555.0
2016-12-30 09:30:00,73.85,73.91,73.18,73.18,55877.0,68.7724,68.8283,68.1485,68.1485,55877.0
2016-12-30 09:35:00,73.21,73.45,72.86,73.01,84202.0,68.1764,68.3999,67.8505,67.9902,84202.0
2016-12-30 09:40:00,72.97,73.1,72.86,72.94,29256.0,67.953,68.074,67.8505,67.925,29256.0
2016-12-30 09:45:00,72.86,73.35,72.85,73.34,39719.0,67.8505,68.3068,67.8412,68.2975,39719.0
2016-12-30 09:50:00,73.35,73.37,73.21,73.3,24969.0,68.3068,68.3254,68.1764,68.2603,24969.0
2016-12-30 09:55:00,73.32,73.36,73.2,73.24,13451.0,68.2789,68.3161,68.1671,68.2044,13451.0
2016-12-30 10:00:00,73.2,73.3,73.18,73.25,9061.0,68.1671,68.2603,68.1485,68.2137,9061.0
2016-12-30 10:05:00,73.23,73.52,73.23,73.52,21932.0,68.1951,68.4651,68.1951,68.4651,21932.0
2016-12-30 10:10:00,73.5,73.74,73.5,73.7,13825.0,68.4465,68.67,68.4465,68.6328,13825.0
2016-12-30 10:15:00,73.72,73.72,73.62,73.66,21644.0,68.6514,68.6514,68.5583,68.5955,21644.0
2016-12-30 10:20:00,73.64,73.7,73.44,73.46,26836.0,68.5769,68.6328,68.3906,68.4093,26836.0
2016-12-30 10:25:00,73.47,73.58,73.42,73.56,11761.0,68.4186,68.521,68.372,68.5024,11761.0
2016-12-30 10:30:00,73.56,73.77,73.55,73.74,13371.0,68.5024,68.6979,68.4931,68.67,13371.0
2016-12-30 10:35:00,73.73,73.77,73.67,73.75,15080.0,68.6607,68.6979,68.6048,68.6793,15080.0
2016-12-30 10:40:00,73.73,73.75,73.67,73.73,9720.0,68.6607,68.6793,68.6048,68.6607,9720.0
2016-12-30 10:45:00,73.74,73.8,73.72,73.77,14578.0,68.67,68.7259,68.6514,68.6979,14578.0
2016-12-30 10:50:00,73.79,73.81,73.73,73.74,20972.0,68.7166,68.7352,68.6607,68.67,20972.0
2016-12-30 10:55:00,73.75,73.84,73.74,73.84,6624.0,68.6793,68.7631,68.67,68.7631,6624.0
2016-12-30 11:00:00,73.84,73.84,73.77,73.77,12238.0,68.7631,68.7631,68.6979,68.6979,12238.0
2016-12-30 11:05:00,73.78,73.83,73.76,73.78,19232.0,68.7073,68.7538,68.6886,68.7073,19232.0
2016-12-30 11:10:00,73.79,73.86,73.78,73.85,21274.0,68.7166,68.7818,68.7073,68.7724,21274.0
2016-12-30 11:15:00,73.86,73.91,73.82,73.91,32799.0,68.7818,68.8283,68.7445,68.8283,32799.0
2016-12-30 11:20:00,73.91,74.08,73.9,74.07,18122.0,68.8283,68.9866,68.819,68.9773,18122.0
2016-12-30 11:25:00,74.07,74.1,74.04,74.09,11840.0,68.9773,69.0053,68.9494,68.9959,11840.0
2016-12-30 11:30:00,74.09,74.2,74.08,74.15,16297.0,68.9959,69.0984,68.9866,69.0518,16297.0
2016-12-30 11:35:00,74.17,74.18,74.12,74.13,4967.0,69.0704,69.0798,69.0239,69.0332,4967.0
2016-12-30 11:40:00,74.13,74.2,74.12,74.19,5215.0,69.0332,69.0984,69.0239,69.0891,5215.0
2016-12-30 11:45:00,74.2,74.23,74.17,74.21,4139.0,69.0984,69.1263,69.0704,69.1077,4139.0
2016-12-30 11:50:00,74.21,74.26,74.2,74.21,4643.0,69.1077,69.1543,69.0984,69.1077,4643.0
2016-12-30 11:55:00,74.22,74.22,74.12,74.16,4207.0,69.117,69.117,69.0239,69.0611,4207.0
2016-12-30 12:00:00,74.13,74.14,74.01,74.04,4801.0,69.0332,69.0425,68.9214,68.9494,4801.0
2016-12-30 12:05:00,74.05,74.05,73.98,73.98,3828.0,68.9587,68.9587,68.8935,68.8935,3828.0
2016-12-30 12:10:00,74.0,74.03,73.93,74.03,4280.0,68.9121,68.9401,68.8469,68.9401,4280.0
2016-12-30 12:15:00,74.05,74.09,74.04,74.08,4668.0,68.9587,68.9959,68.9494,68.9866,4668.0
2016-12-30 12:20:00,74.09,74.11,74.03,74.03,8270.0,68.9959,69.0146,68.9401,68.9401,8270.0
2016-12-30 12:25:00,74.03,74.03,73.98,73.98,3932.0,68.9401,68.9401,68.8935,68.8935,3932.0
2016-12-30 12:30:00,73.97,73.98,73.95,73.97,3862.0,68.8842,68.8935,68.8656,68.8842,3862.0
2016-12-30 12:35:00,73.99,73.99,73.94,73.97,5301.0,68.9028,68.9028,68.8563,68.8842,5301.0
2016-12-30 12:40:00,73.96,74.03,73.95,74.02,7336.0,68.8749,68.9401,68.8656,68.9308,7336.0
2016-12-30 12:45:00,74.05,74.1,74.02,74.1,6542.0,68.9587,69.0053,68.9308,69.0053,6542.0
2016-12-30 12:50:00,74.09,74.09,74.01,74.03,8023.0,68.9959,68.9959,68.9214,68.9401,8023.0
2016-12-30 12:55:00,74.03,74.03,74.01,74.02,13580.0,68.9401,68.9401,68.9214,68.9308,13580.0
2016-12-30 13:00:00,74.03,74.03,73.97,73.99,26101.0,68.9401,68.9401,68.8842,68.9028,26101.0
2016-12-30 13:05:00,74.0,74.04,74.0,74.04,5464.0,68.9121,68.9494,68.9121,68.9494,5464.0
2016-12-30 13:10:00,74.02,74.06,74.0,74.05,6925.0,68.9308,68.968,68.9121,68.9587,6925.0
2016-12-30 13:15:00,74.03,74.04,74.02,74.03,3120.0,68.9401,68.9494,68.9308,68.9401,3120.0
2016-12-30 13:20:00,74.02,74.04,74.0,74.03,8100.0,68.9308,68.9494,68.9121,68.9401,8100.0
2016-12-30 13:25:00,74.03,74.06,74.01,74.04,5117.0,68.9401,68.968,68.9214,68.9494,5117.0
2016-12-30 13:30:00,74.03,74.1,74.02,74.08,4243.0,68.9401,69.0053,68.9308,68.9866,4243.0
2016-12-30 13:35:00,74.1,74.11,74.06,74.06,10210.0,69.0053,69.0146,68.968,68.968,10210.0
2016-12-30 13:40:00,74.06,74.12,74.06,74.12,7090.0,68.968,69.0239,68.968,69.0239,7090.0
2016-12-30 13:45:00,74.1,74.12,74.09,74.09,7467.0,69.0053,69.0239,68.9959,68.9959,7467.0
2016-12-30 13:50:00,74.09,74.1,74.02,74.03,6349.0,68.9959,69.0053,68.9308,68.9401,6349.0
2016-12-30 13:55:00,74.03,74.08,74.03,74.08,14042.0,68.9401,68.9866,68.9401,68.9866,14042.0
2016-12-30 14:00:00,74.07,74.17,74.06,74.17,12553.0,68.9773,69.0704,68.968,69.0704,12553.0
2016-12-30 14:05:00,74.16,74.16,74.07,74.09,6711.0,69.0611,69.0611,68.9773,68.9959,6711.0
2016-12-30 14:10:00,74.09,74.16,74.06,74.16,15073.0,68.9959,69.0611,68.968,69.0611,15073.0
2016-12-30 14:15:00,74.16,74.19,74.09,74.11,12274.0,69.0611,69.0891,68.9959,69.0146,12274.0
2016-12-30 14:20:00,74.12,74.18,74.1,74.11,9911.0,69.0239,69.0798,69.0053,69.0146,9911.0
2016-12-30 14:25:00,74.12,74.14,74.08,74.12,23869.0,69.0239,69.0425,68.9866,69.0239,23869.0
2016-12-30 14:30:00,74.11,74.19,74.09,74.19,14014.0,69.0146,69.0891,68.9959,69.0891,14014.0
2016-12-30 14:35:00,74.18,74.22,74.09,74.22,11437.0,69.0798,69.117,68.9959,69.117,11437.0
2016-12-30 14:40:00,74.22,74.25,74.19,74.2,15856.0,69.117,69.1449,69.0891,69.0984,15856.0
2016-12-30 14:45:00,74.2,74.2,74.08,74.1,17379.0,69.0984,69.0984,68.9866,69.0053,17379.0
2016-12-30 14:50:00,74.09,74.1,73.97,73.98,24930.0,68.9959,69.0053,68.8842,68.8935,24930.0
2016-12-30 14:55:00,73.98,74.02,73.94,74.02,34179.0,68.8935,68.9308,68.8563,68.9308,34179.0
2016-12-30 15:00:00,74.02,74.02,73.97,73.99,11440.0,68.9308,68.9308,68.8842,68.9028,11440.0
2016-12-30 15:05:00,74.01,74.01,73.95,73.96,11695.0,68.9214,68.9214,68.8656,68.8749,11695.0
2016-12-30 15:10:00,73.96,74.03,73.96,74.01,13812.0,68.8749,68.9401,68.8749,68.9214,13812.0
2016-12-30 15:15:00,74.01,74.04,74.0,74.0,15785.0,68.9214,68.9494,68.9121,68.9121,15785.0
2016-12-30 15:20:00,74.0,74.02,73.94,73.96,22050.0,68.9121,68.9308,68.8563,68.8749,22050.0
2016-12-30 15:25:00,73.96,74.02,73.95,74.02,12264.0,68.8749,68.9308,68.8656,68.9308,12264.0
2016-12-30 15:30:00,74.03,74.03,73.99,73.99,9071.0,68.9401,68.9401,68.9028,68.9028,9071.0
2016-12-30 15:35:00,73.99,74.03,73.98,74.02,12731.0,68.9028,68.9401,68.8935,68.9308,12731.0
2016-12-30 15:40:00,74.02,74.04,73.98,74.01,12588.0,68.9308,68.9494,68.8935,68.9214,12588.0
2016-12-30 15:45:00,74.0,74.0,73.92,73.92,23587.0,68.9121,68.9121,68.8376,68.8376,23587.0
2016-12-30 15:50:00,73.92,73.92,73.85,73.87,23962.0,68.8376,68.8376,68.7724,68.7911,23962.0
2016-12-30 15:55:00,73.87,74.06,73.85,74.04,124893.0,68.7911,68.968,68.7724,68.9494,124893.0
2017-01-03 09:30:00,74.36,74.55,74.08,74.09,49669.0,69.2474,69.4243,68.9866,68.9959,49669.0
2017-01-03 09:35:00,74.12,74.12,73.53,73.98,26636.0,69.0239,69.0239,68.4744,68.8935,26636.0
2017-01-03 09:40:00,73.81,74.58,73.81,74.32,18262.0,68.7352,69.4523,68.7352,69.2101,18262.0
2017-01-03 09:45:00,74.45,74.8,74.4,74.55,31179.0,69.3312,69.6571,69.2846,69.4243,31179.0
2017-01-03 09:50:00,74.5,74.53,74.14,74.21,20914.0,69.3778,69.4057,69.0425,69.1077,20914.0
2017-01-03 09:55:00,74.2,74.32,74.17,74.22,10722.0,69.0984,69.2101,69.0704,69.117,10722.0
2017-01-03 10:00:00,74.23,74.57,74.18,74.51,9045.0,69.1263,69.4429,69.0798,69.3871,9045.0
2017-01-03 10:05:00,74.5,74.76,74.46,74.76,21372.0,69.3778,69.6199,69.3405,69.6199,21372.0
2017-01-03 10:10:00,74.7,74.71,74.22,74.23,24838.0,69.564,69.5733,69.117,69.1263,24838.0
2017-01-03 10:15:00,74.3,74.5,74.3,74.47,14846.0,69.1915,69.3778,69.1915,69.3498,14846.0
2017-01-03 10:20:00,74.47,74.53,74.4,74.5,14759.0,69.3498,69.4057,69.2846,69.3778,14759.0
2017-01-03 10:25:00,74.5,74.53,74.23,74.24,16586.0,69.3778,69.4057,69.1263,69.1356,16586.0
2017-01-03 10:30:00,74.25,74.36,74.21,74.36,15450.0,69.1449,69.2474,69.1077,69.2474,15450.0
2017-01-03 10:35:00,74.37,74.4,74.27,74.33,30018.0,69.2567,69.2846,69.1636,69.2194,30018.0
2017-01-03 10:40:00,74.33,74.4,74.24,74.28,32093.0,69.2194,69.2846,69.1356,69.1729,32093.0
2017-01-03 10:45:00,74.3,74.42,74.3,74.33,13502.0,69.1915,69.3033,69.1915,69.2194,13502.0
2017-01-03 10:50:00,74.32,74.38,74.0,74.05,21825.0,69.2101,69.266,68.9121,68.9587,21825.0
2017-01-03 10:55:00,74.05,74.08,73.91,74.0,17240.0,68.9587,68.9866,68.8283,68.9121,17240.0
2017-01-03 11:00:00,74.0,74.1,73.96,74.1,17763.0,68.9121,69.0053,68.8749,69.0053,17763.0
2017-01-03 11:05:00,74.08,74.15,73.91,73.91,31484.0,68.9866,69.0518,68.8283,68.8283,31484.0
2017-01-03 11:10:00,73.95,73.98,73.86,73.93,12351.0,68.8656,68.8935,68.7818,68.8469,12351.0
2017-01-03 11:15:00,73.93,73.95,73.8,73.8,14991.0,68.8469,68.8656,68.7259,68.7259,14991.0
2017-01-03 11:20:00,73.8,73.96,73.7,73.7,27260.0,68.7259,68.8749,68.6328,68.6328,27260.0
2017-01-03 11:25:00,73.74,73.77,73.53,73.59,32414.0,68.67,68.6979,68.4744,68.5303,32414.0
2017-01-03 11:30:00,73.6,73.88,73.6,73.87,13076.0,68.5396,68.8004,68.5396,68.7911,13076.0
2017-01-03 11:35:00,73.88,73.88,73.6,73.64,10391.0,68.8004,68.8004,68.5396,68.5769,10391.0
2017-01-03 11:40:00,73.62,73.79,73.62,73.69,13878.0,68.5583,68.7166,68.5583,68.6234,13878.0
2017-01-03 11:45:00,73.68,73.85,73.66,73.8,15427.0,68.6141,68.7724,68.5955,68.7259,15427.0
2017-01-03 11:50:00,73.84,73.9,73.77,73.89,10029.0,68.7631,68.819,68.6979,68.8097,10029.0
2017-01-03 11:55:00,73.87,73.95,73.83,73.95,10922.0,68.7911,68.8656,68.7538,68.8656,10922.0
2017-01-03 12:00:00,73.91,73.93,73.65,73.67,19654.0,68.8283,68.8469,68.5862,68.6048,19654.0
2017-01-03 12:05:00,73.67,73.69,73.52,73.56,13369.0,68.6048,68.6234,68.4651,68.5024,13369.0
2017-01-03 12:10:00,73.58,73.85,73.58,73.79,17250.0,68.521,68.7724,68.521,68.7166,17250.0
2017-01-03 12:15:00,73.8,73.87,73.78,73.83,14164.0,68.7259,68.7911,68.7073,68.7538,14164.0
2017-01-03 12:20:00,73.82,73.84,73.71,73.82,13627.0,68.7445,68.7631,68.6421,68.7445,13627.0
2017-01-03 12:25:00,73.81,73.87,73.79,73.8,12228.0,68.7352,68.7911,68.7166,68.7259,12228.0
2017-01-03 12:30:00,73.81,73.93,73.8,73.9,14834.0,68.7352,68.8469,68.7259,68.819,14834.0
2017-01-03 12:35:00,73.89,73.91,73.84,73.84,11115.0,68.8097,68.8283,68.7631,68.7631,11115.0
2017-01-03 12:40:00,73.84,73.86,73.73,73.73,8218.0,68.7631,68.7818,68.6607,68.6607,8218.0
2017-01-03 12:45:00,73.73,73.84,73.67,73.84,34583.0,68.6607,68.7631,68.6048,68.7631,34583.0
2017-01-03 12:50:00,73.85,74.0,73.81,74.0,14990.0,68.7724,68.9121,68.7352,68.9121,14990.0
2017-01-03 12:55:00,74.0,74.04,73.94,73.99,56568.0,68.9121,68.9494,68.8563,68.9028,56568.0
2017-01-03 13:00:00,73.99,74.14,73.96,74.03,22430.0,68.9028,69.0425,68.8749,68.9401,22430.0
2017-01-03 13:05:00,74.06,74.16,74.04,74.12,12957.0,68.968,69.0611,68.9494,69.0239,12957.0
2017-01-03 13:10:00,74.11,74.26,74.06,74.22,17322.0,69.0146,69.1543,68.968,69.117,17322.0
2017-01-03 13:15:00,74.21,74.22,74.1,74.1,12552.0,69.1077,69.117,69.0053,69.0053,12552.0
2017-01-03 13:20:00,74.12,74.15,74.01,74.06,7763.0,69.0239,69.0518,68.9214,68.968,7763.0
2017-01-03 13:25:00,74.03,74.15,74.03,74.09,14675.0,68.9401,69.0518,68.9401,68.9959,14675.0
2017-01-03 13:30:00,74.09,74.21,74.05,74.21,14655.0,68.9959,69.1077,68.9587,69.1077,14655.0
2017-01-03 13:35:00,74.19,74.19,74.09,74.13,15332.0,69.0891,69.0891,68.9959,69.0332,15332.0
2017-01-03 13:40:00,74.1,74.18,74.08,74.17,14233.0,69.0053,69.0798,68.9866,69.0704,14233.0
2017-01-03 13:45:00,74.17,74.24,74.14,74.2,15055.0,69.0704,69.1356,69.0425,69.0984,15055.0
2017-01-03 13:50:00,74.18,74.21,74.16,74.19,16897.0,69.0798,69.1077,69.0611,69.0891,16897.0
2017-01-03 13:55:00,74.19,74.22,74.02,74.03,32815.0,69.0891,69.117,68.9308,68.9401,32815.0
2017-01-03 14:00:00,74.03,74.2,74.03,74.19,25762.0,68.9401,69.0984,68.9401,69.0891,25762.0
2017-01-03 14:05:00,74.23,74.3,74.2,74.21,19687.0,69.1263,69.1915,69.0984,69.1077,19687.0
2017-01-03 14:10:00,74.21,74.28,74.18,74.24,23997.0,69.1077,69.1729,69.0798,69.1356,23997.0
2017-01-03 14:15:00,74.24,74.31,74.19,74.24,25478.0,69.1356,69.2008,69.0891,69.1356,25478.0
2017-01-03 14:20:00,74.26,74.35,74.25,74.33,11270.0,69.1543,69.2381,69.1449,69.2194,11270.0
2017-01-03 14:25:00,74.33,74.33,74.27,74.3,8592.0,69.2194,69.2194,69.1636,69.1915,8592.0
2017-01-03 14:30:00,74.28,74.37,74.27,74.36,12352.0,69.1729,69.2567,69.1636,69.2474,12352.0
2017-01-03 14:35:00,74.37,74.38,74.28,74.3,12523.0,69.2567,69.266,69.1729,69.1915,12523.0
2017-01-03 14:40:00,74.33,74.36,74.29,74.33,14450.0,69.2194,69.2474,69.1822,69.2194,14450.0
2017-01-03 14:45:00,74.33,74.35,74.25,74.32,16603.0,69.2194,69.2381,69.1449,69.2101,16603.0
2017-01-03 14:50:00,74.34,74.51,74.32,74.49,13513.0,69.2288,69.3871,69.2101,69.3684,13513.0
2017-01-03 14:55:00,74.49,74.52,74.41,74.41,12865.0,69.3684,69.3964,69.2939,69.2939,12865.0
2017-01-03 15:00:00,74.41,74.46,74.39,74.43,12561.0,69.2939,69.3405,69.2753,69.3126,12561.0
2017-01-03 15:05:00,74.43,74.45,74.41,74.45,21594.0,69.3126,69.3312,69.2939,69.3312,21594.0
2017-01-03 15:10:00,74.46,74.52,74.43,74.5,14656.0,69.3405,69.3964,69.3126,69.3778,14656.0
2017-01-03 15:15:00,74.51,74.57,74.39,74.43,24483.0,69.3871,69.4429,69.2753,69.3126,24483.0
2017-01-03 15:20:00,74.43,74.45,74.37,74.42,17464.0,69.3126,69.3312,69.2567,69.3033,17464.0
2017-01-03 15:25:00,74.41,74.48,74.39,74.44,15583.0,69.2939,69.3591,69.2753,69.3219,15583.0
2017-01-03 15:30:00,74.42,74.44,74.36,74.42,21729.0,69.3033,69.3219,69.2474,69.3033,21729.0
2017-01-03 15:35:00,74.44,74.49,74.4,74.49,21404.0,69.3219,69.3684,69.2846,69.3684,21404.0
2017-01-03 15:40:00,74.49,74.53,74.45,74.51,27232.0,69.3684,69.4057,69.3312,69.3871,27232.0
2017-01-03 15:45:00,74.52,74.61,74.51,74.56,34210.0,69.3964,69.4802,69.3871,69.4336,34210.0
2017-01-03 15:50:00,74.56,74.57,74.49,74.51,40430.0,69.4336,69.4429,69.3684,69.3871,40430.0
2017-01-03 15:55:00,74.52,74.54,74.42,74.47,124788.0,69.3964,69.415,69.3033,69.3498,124788.0
2017-01-04 09:30:00,75.13,75.25,74.57,74.8,59124.0,69.9644,70.0762,69.4429,69.6571,59124.0
2017-01-04 09:35:00,74.75,75.0,74.67,74.94,53880.0,69.6106,69.8434,69.5361,69.7875,53880.0
2017-01-04 09:40:00,74.97,75.19,74.73,74.8,33347.0,69.8154,70.0203,69.5919,69.6571,33347.0
2017-01-04 09:45:00,74.76,75.02,74.75,74.98,28204.0,69.6199,69.862,69.6106,69.8248,28204.0
2017-01-04 09:50:00,74.96,75.06,74.88,75.05,62349.0,69.8061,69.8993,69.7316,69.8899,62349.0
2017-01-04 09:55:00,75.05,75.44,75.05,75.42,31491.0,69.8899,70.2531,69.8899,70.2345,31491.0
2017-01-04 10:00:00,75.45,75.47,75.28,75.4,120112.0,70.2624,70.2811,70.1041,70.2159,120112.0
2017-01-04 10:05:00,75.39,75.42,75.28,75.31,61241.0,70.2066,70.2345,70.1041,70.1321,61241.0
2017-01-04 10:10:00,75.27,75.4,75.25,75.31,18300.0,70.0948,70.2159,70.0762,70.1321,18300.0
2017-01-04 10:15:00,75.32,75.45,75.24,75.33,37967.0,70.1414,70.2624,70.0669,70.1507,37967.0
2017-01-04 10:20:00,75.33,75.43,75.28,75.35,22295.0,70.1507,70.2438,70.1041,70.1693,22295.0
2017-01-04 10:25:00,75.35,75.36,75.09,75.09,27021.0,70.1693,70.1786,69.9272,69.9272,27021.0
2017-01-04 10:30:00,75.12,75.35,75.1,75.29,34588.0,69.9551,70.1693,69.9365,70.1134,34588.0
2017-01-04 10:35:00,75.27,75.43,75.27,75.42,18866.0,70.0948,70.2438,70.0948,70.2345,18866.0
2017-01-04 10:40:00,75.44,75.73,75.44,75.66,24187.0,70.2531,70.5232,70.2531,70.458,24187.0
2017-01-04 10:45:00,75.69,75.94,75.69,75.94,22633.0,70.4859,70.7187,70.4859,70.7187,22633.0
2017-01-04 10:50:00,75.97,76.07,75.89,75.98,47038.0,70.7467,70.8398,70.6722,70.756,47038.0
2017-01-04 10:55:00,75.98,76.09,75.91,75.96,41556.0,70.756,70.8584,70.6908,70.7374,41556.0
2017-01-04 11:00:00,75.95,76.1,75.95,76.01,29193.0,70.7281,70.8677,70.7281,70.7839,29193.0
2017-01-04 11:05:00,76.03,76.17,75.99,76.09,28507.0,70.8026,70.9329,70.7653,70.8584,28507.0
2017-01-04 11:10:00,76.1,76.27,76.08,76.26,29142.0,70.8677,71.0261,70.8491,71.0167,29142.0
2017-01-04 11:15:00,76.25,76.39,76.21,76.39,31409.0,71.0074,71.1378,70.9702,71.1378,31409.0
2017-01-04 11:20:00,76.42,76.59,76.37,76.55,35249.0,71.1657,71.3241,71.1192,71.2868,35249.0
2017-01-04 11:25:00,76.55,76.65,76.5,76.63,66999.0,71.2868,71.3799,71.2402,71.3613,66999.0
2017-01-04 11:30:00,76.66,76.75,76.64,76.73,29054.0,71.3892,71.4731,71.3706,71.4544,29054.0
2017-01-04 11:35:00,76.73,76.78,76.66,76.78,48286.0,71.4544,71.501,71.3892,71.501,48286.0
2017-01-04 11:40:00,76.78,76.9,76.78,76.88,30871.0,71.501,71.6127,71.501,71.5941,30871.0
2017-01-04 11:45:00,76.89,77.12,76.88,77.05,54553.0,71.6034,71.8176,71.5941,71.7524,54553.0
2017-01-04 11:50:00,77.04,77.08,76.89,76.89,70368.0,71.7431,71.7804,71.6034,71.6034,70368.0
2017-01-04 11:55:00,76.89,76.91,76.78,76.8,32602.0,71.6034,71.6221,71.501,71.5196,32602.0
2017-01-04 12:00:00,76.83,76.84,76.73,76.73,21119.0,71.5476,71.5569,71.4544,71.4544,21119.0
2017-01-04 12:05:00,76.74,76.93,76.74,76.83,16178.0,71.4637,71.6407,71.4637,71.5476,16178.0
2017-01-04 12:10:00,76.85,77.1,76.82,77.06,165771.0,71.5662,71.799,71.5382,71.7617,165771.0
2017-01-04 12:15:00,77.06,77.19,76.97,77.16,25049.0,71.7617,71.8828,71.6779,71.8549,25049.0
2017-01-04 12:20:00,77.17,77.22,77.04,77.12,13812.0,71.8642,71.9107,71.7431,71.8176,13812.0
2017-01-04 12:25:00,77.1,77.12,77.0,77.04,10783.0,71.799,71.8176,71.7059,71.7431,10783.0
2017-01-04 12:30:00,77.05,77.07,77.01,77.02,17769.0,71.7524,71.7711,71.7152,71.7245,17769.0
2017-01-04 12:35:00,77.0,77.01,76.82,76.85,23049.0,71.7059,71.7152,71.5382,71.5662,23049.0
2017-01-04 12:40:00,76.86,76.89,76.78,76.83,23775.0,71.5755,71.6034,71.501,71.5476,23775.0
2017-01-04 12:45:00,76.84,76.89,76.72,76.73,9110.0,71.5569,71.6034,71.4451,71.4544,9110.0
2017-01-04 12:50:00,76.73,76.74,76.67,76.7,12711.0,71.4544,71.4637,71.3986,71.4265,12711.0
2017-01-04 12:55:00,76.7,76.7,76.63,76.64,12263.0,71.4265,71.4265,71.3613,71.3706,12263.0
2017-01-04 13:00:00,76.63,76.77,76.63,76.69,15384.0,71.3613,71.4917,71.3613,71.4172,15384.0
2017-01-04 13:05:00,76.71,76.72,76.54,76.61,30564.0,71.4358,71.4451,71.2775,71.3427,30564.0
2017-01-04 13:10:00,76.59,76.67,76.59,76.62,9687.0,71.3241,71.3986,71.3241,71.352,9687.0
2017-01-04 13:15:00,76.65,76.69,76.6,76.62,14438.0,71.3799,71.4172,71.3334,71.352,14438.0
2017-01-04 13:20:00,76.62,76.65,76.59,76.61,6717.0,71.352,71.3799,71.3241,71.3427,6717.0
2017-01-04 13:25:00,76.61,76.68,76.61,76.65,14889.0,71.3427,71.4079,71.3427,71.3799,14889.0
2017-01-04 13:30:00,76.66,76.76,76.64,76.67,17436.0,71.3892,71.4824,71.3706,71.3986,17436.0
2017-01-04 13:35:00,76.66,76.73,76.65,76.67,15596.0,71.3892,71.4544,71.3799,71.3986,15596.0
2017-01-04 13:40:00,76.68,76.75,76.65,76.67,12215.0,71.4079,71.4731,71.3799,71.3986,12215.0
2017-01-04 13:45:00,76.68,76.72,76.67,76.71,10367.0,71.4079,71.4451,71.3986,71.4358,10367.0
2017-01-04 13:50:00,76.72,76.83,76.71,76.78,29381.0,71.4451,71.5476,71.4358,71.501,29381.0
2017-01-04 13:55:00,76.76,76.78,76.73,76.73,16235.0,71.4824,71.501,71.4544,71.4544,16235.0
2017-01-04 14:00:00,76.73,76.74,76.62,76.65,24082.0,71.4544,71.4637,71.352,71.3799,24082.0
2017-01-04 14:05:00,76.66,76.74,76.58,76.66,16056.0,71.3892,71.4637,71.3147,71.3892,16056.0
2017-01-04 14:10:00,76.64,76.87,76.64,76.87,19335.0,71.3706,71.5848,71.3706,71.5848,19335.0
2017-01-04 14:15:00,76.87,76.96,76.78,76.86,26968.0,71.5848,71.6686,71.501,71.5755,26968.0
2017-01-04 14:20:00,76.89,77.0,76.87,76.87,23538.0,71.6034,71.7059,71.5848,71.5848,23538.0
2017-01-04 14:25:00,76.87,77.0,76.85,76.96,17966.0,71.5848,71.7059,71.5662,71.6686,17966.0
2017-01-04 14:30:00,76.98,76.99,76.94,76.99,18884.0,71.6872,71.6966,71.65,71.6966,18884.0
2017-01-04 14:35:00,76.98,76.98,76.84,76.92,17833.0,71.6872,71.6872,71.5569,71.6314,17833.0
2017-01-04 14:40:00,76.93,76.97,76.89,76.96,15783.0,71.6407,71.6779,71.6034,71.6686,15783.0
2017-01-04 14:45:00,76.95,76.96,76.84,76.96,26246.0,71.6593,71.6686,71.5569,71.6686,26246.0
2017-01-04 14:50:00,76.96,76.99,76.85,76.86,20006.0,71.6686,71.6966,71.5662,71.5755,20006.0
2017-01-04 14:55:00,76.86,76.95,76.84,76.95,14018.0,71.5755,71.6593,71.5569,71.6593,14018.0
2017-01-04 15:00:00,76.95,77.08,76.89,77.05,32482.0,71.6593,71.7804,71.6034,71.7524,32482.0
2017-01-04 15:05:00,77.05,77.09,77.01,77.02,23997.0,71.7524,71.7897,71.7152,71.7245,23997.0
2017-01-04 15:10:00,77.02,77.21,77.02,77.19,26375.0,71.7245,71.9014,71.7245,71.8828,26375.0
2017-01-04 15:15:00,77.19,77.2,77.13,77.15,34505.0,71.8828,71.8921,71.8269,71.8456,34505.0
2017-01-04 15:20:00,77.16,77.24,77.14,77.23,26890.0,71.8549,71.9294,71.8362,71.9201,26890.0
2017-01-04 15:25:00,77.22,77.32,77.21,77.23,30026.0,71.9107,72.0039,71.9014,71.9201,30026.0
2017-01-04 15:30:00,77.22,77.25,77.18,77.2,29894.0,71.9107,71.9387,71.8735,71.8921,29894.0
2017-01-04 15:35:00,77.2,77.29,77.18,77.22,48579.0,71.8921,71.9759,71.8735,71.9107,48579.0
2017-01-04 15:40:00,77.23,77.26,77.19,77.2,47734.0,71.9201,71.948,71.8828,71.8921,47734.0
2017-01-04 15:45:00,77.2,77.22,77.12,77.15,62263.0,71.8921,71.9107,71.8176,71.8456,62263.0
2017-01-04 15:50:00,77.16,77.18,77.09,77.11,111571.0,71.8549,71.8735,71.7897,71.8083,111571.0
2017-01-04 15:55:00,77.12,77.18,77.05,77.13,168415.0,71.8176,71.8735,71.7524,71.8269,168415.0
2017-01-05 09:30:00,76.72,77.35,76.72,77.23,51259.0,71.4451,72.0318,71.4451,71.9201,51259.0
2017-01-05 09:35:00,77.21,77.43,77.21,77.42,65646.0,71.9014,72.1063,71.9014,72.097,65646.0
2017-01-05 09:40:00,77.38,77.38,77.09,77.09,18535.0,72.0597,72.0597,71.7897,71.7897,18535.0
2017-01-05 09:45:00,77.09,77.3,77.07,77.21,17161.0,71.7897,71.9852,71.7711,71.9014,17161.0
2017-01-05 09:50:00,77.21,77.21,76.84,77.09,30474.0,71.9014,71.9014,71.5569,71.7897,30474.0
2017-01-05 09:55:00,77.06,77.08,76.74,76.79,37575.0,71.7617,71.7804,71.4637,71.5103,37575.0
2017-01-05 10:00:00,76.79,77.08,76.76,76.99,16620.0,71.5103,71.7804,71.4824,71.6966,16620.0
2017-01-05 10:05:00,76.98,77.3,76.98,77.3,13534.0,71.6872,71.9852,71.6872,71.9852,13534.0
2017-01-05 10:10:00,77.3,77.33,77.11,77.13,8956.0,71.9852,72.0132,71.8083,71.8269,8956.0
2017-01-05 10:15:00,77.16,77.25,77.08,77.11,26821.0,71.8549,71.9387,71.7804,71.8083,26821.0
2017-01-05 10:20:00,77.1,77.1,76.91,77.0,27365.0,71.799,71.799,71.6221,71.7059,27365.0
2017-01-05 10:25:00,77.02,77.24,77.02,77.19,14981.0,71.7245,71.9294,71.7245,71.8828,14981.0
2017-01-05 10:30:00,77.19,77.23,77.07,77.13,5510.0,71.8828,71.9201,71.7711,71.8269,5510.0
2017-01-05 10:35:00,77.14,77.28,77.14,77.25,10564.0,71.8362,71.9666,71.8362,71.9387,10564.0
2017-01-05 10:40:00,77.26,77.26,77.07,77.12,13399.0,71.948,71.948,71.7711,71.8176,13399.0
2017-01-05 10:45:00,77.17,77.21,77.05,77.2,12972.0,71.8642,71.9014,71.7524,71.8921,12972.0
2017-01-05 10:50:00,77.21,77.39,77.21,77.25,29085.0,71.9014,72.0691,71.9014,71.9387,29085.0
2017-01-05 10:55:00,77.26,77.35,77.24,77.35,10404.0,71.948,72.0318,71.9294,72.0318,10404.0
2017-01-05 11:00:00,77.33,77.36,77.28,77.31,9349.0,72.0132,72.0411,71.9666,71.9946,9349.0
2017-01-05 11:05:00,77.3,77.3,76.98,77.0,17552.0,71.9852,71.9852,71.6872,71.7059,17552.0
2017-01-05 11:10:00,77.04,77.08,77.0,77.06,8772.0,71.7431,71.7804,71.7059,71.7617,8772.0
2017-01-05 11:15:00,77.08,77.19,77.08,77.19,8840.0,71.7804,71.8828,71.7804,71.8828,8840.0
2017-01-05 11:20:00,77.17,77.18,77.04,77.08,10734.0,71.8642,71.8735,71.7431,71.7804,10734.0
2017-01-05 11:25:00,77.12,77.22,77.12,77.14,6579.0,71.8176,71.9107,71.8176,71.8362,6579.0
2017-01-05 11:30:00,77.14,77.2,77.14,77.18,6930.0,71.8362,71.8921,71.8362,71.8735,6930.0
2017-01-05 11:35:00,77.2,77.22,76.99,77.0,33813.0,71.8921,71.9107,71.6966,71.7059,33813.0
2017-01-05 11:40:00,77.01,77.02,76.77,76.77,52379.0,71.7152,71.7245,71.4917,71.4917,52379.0
2017-01-05 11:45:00,76.8,76.9,76.77,76.89,12019.0,71.5196,71.6127,71.4917,71.6034,12019.0
2017-01-05 11:50:00,76.92,77.0,76.88,77.0,9131.0,71.6314,71.7059,71.5941,71.7059,9131.0
2017-01-05 11:55:00,77.0,77.03,76.92,76.97,36930.0,71.7059,71.7338,71.6314,71.6779,36930.0
2017-01-05 12:00:00,76.97,77.0,76.91,77.0,5970.0,71.6779,71.7059,71.6221,71.7059,5970.0
2017-01-05 12:05:00,77.0,77.0,76.79,76.85,9190.0,71.7059,71.7059,71.5103,71.5662,9190.0
2017-01-05 12:10:00,76.83,76.84,76.72,76.72,29802.0,71.5476,71.5569,71.4451,71.4451,29802.0
2017-01-05 12:15:00,76.72,76.88,76.71,76.8,11153.0,71.4451,71.5941,71.4358,71.5196,11153.0
2017-01-05 12:20:00,76.81,76.84,76.77,76.84,9283.0,71.5289,71.5569,71.4917,71.5569,9283.0
2017-01-05 12:25:00,76.86,76.97,76.86,76.91,10113.0,71.5755,71.6779,71.5755,71.6221,10113.0
2017-01-05 12:30:00,76.92,76.94,76.84,76.9,16532.0,71.6314,71.65,71.5569,71.6127,16532.0
2017-01-05 12:35:00,76.9,76.93,76.84,76.9,34543.0,71.6127,71.6407,71.5569,71.6127,34543.0
2017-01-05 12:40:00,76.92,76.97,76.91,76.95,10003.0,71.6314,71.6779,71.6221,71.6593,10003.0
2017-01-05 12:45:00,76.95,76.98,76.87,76.9,8050.0,71.6593,71.6872,71.5848,71.6127,8050.0
2017-01-05 12:50:00,76.93,76.95,76.91,76.93,4111.0,71.6407,71.6593,71.6221,71.6407,4111.0
2017-01-05 12:55:00,76.95,76.96,76.86,76.93,5840.0,71.6593,71.6686,71.5755,71.6407,5840.0
2017-01-05 13:00:00,76.94,76.96,76.88,76.88,8022.0,71.65,71.6686,71.5941,71.5941,8022.0
2017-01-05 13:05:00,76.88,76.95,76.87,76.91,7514.0,71.5941,71.6593,71.5848,71.6221,7514.0
2017-01-05 13:10:00,76.93,76.94,76.91,76.93,4337.0,71.6407,71.65,71.6221,71.6407,4337.0
2017-01-05 13:15:00,76.93,76.95,76.92,76.94,6973.0,71.6407,71.6593,71.6314,71.65,6973.0
2017-01-05 13:20:00,76.95,76.97,76.9,76.92,27796.0,71.6593,71.6779,71.6127,71.6314,27796.0
2017-01-05 13:25:00,76.92,76.97,76.91,76.91,11979.0,71.6314,71.6779,71.6221,71.6221,11979.0
2017-01-05 13:30:00,76.92,76.94,76.9,76.93,20735.0,71.6314,71.65,71.6127,71.6407,20735.0
2017-01-05 13:35:00,76.94,76.97,76.93,76.95,22282.0,71.65,71.6779,71.6407,71.6593,22282.0
2017-01-05 13:40:00,76.92,76.93,76.79,76.92,35673.0,71.6314,71.6407,71.5103,71.6314,35673.0
2017-01-05 13:45:00,76.92,76.92,76.88,76.92,10334.0,71.6314,71.6314,71.5941,71.6314,10334.0
2017-01-05 13:50:00,76.92,76.93,76.84,76.93,20407.0,71.6314,71.6407,71.5569,71.6407,20407.0
2017-01-05 13:55:00,76.93,76.98,76.92,76.95,14262.0,71.6407,71.6872,71.6314,71.6593,14262.0
2017-01-05 14:00:00,76.95,76.98,76.91,76.97,18348.0,71.6593,71.6872,71.6221,71.6779,18348.0
2017-01-05 14:05:00,76.97,76.98,76.92,76.95,14043.0,71.6779,71.6872,71.6314,71.6593,14043.0
2017-01-05 14:10:00,76.94,76.97,76.93,76.94,15780.0,71.65,71.6779,71.6407,71.65,15780.0
2017-01-05 14:15:00,76.94,76.97,76.89,76.91,26294.0,71.65,71.6779,71.6034,71.6221,26294.0
2017-01-05 14:20:00,76.92,76.93,76.88,76.93,10105.0,71.6314,71.6407,71.5941,71.6407,10105.0
2017-01-05 14:25:00,76.91,76.93,76.9,76.9,10556.0,71.6221,71.6407,71.6127,71.6127,10556.0
2017-01-05 14:30:00,76.91,76.93,76.89,76.9,8964.0,71.6221,71.6407,71.6034,71.6127,8964.0
2017-01-05 14:35:00,76.9,76.9,76.88,76.9,9351.0,71.6127,71.6127,71.5941,71.6127,9351.0
2017-01-05 14:40:00,76.91,76.92,76.85,76.89,19158.0,71.6221,71.6314,71.5662,71.6034,19158.0
2017-01-05 14:45:00,76.9,76.92,76.87,76.87,9794.0,71.6127,71.6314,71.5848,71.5848,9794.0
2017-01-05 14:50:00,76.87,76.93,76.87,76.93,11182.0,71.5848,71.6407,71.5848,71.6407,11182.0
2017-01-05 14:55:00,76.96,76.96,76.86,76.89,19842.0,71.6686,71.6686,71.5755,71.6034,19842.0
2017-01-05 15:00:00,76.89,76.94,76.88,76.9,20179.0,71.6034,71.65,71.5941,71.6127,20179.0
2017-01-05 15:05:00,76.91,76.91,76.81,76.82,19315.0,71.6221,71.6221,71.5289,71.5382,19315.0
2017-01-05 15:10:00,76.81,76.83,76.79,76.8,19875.0,71.5289,71.5476,71.5103,71.5196,19875.0
2017-01-05 15:15:00,76.8,76.81,76.74,76.74,43860.0,71.5196,71.5289,71.4637,71.4637,43860.0
2017-01-05 15:20:00,76.74,76.76,76.67,76.67,33970.0,71.4637,71.4824,71.3986,71.3986,33970.0
2017-01-05 15:25:00,76.67,76.71,76.66,76.7,45288.0,71.3986,71.4358,71.3892,71.4265,45288.0
2017-01-05 15:30:00,76.7,76.72,76.67,76.72,48053.0,71.4265,71.4451,71.3986,71.4451,48053.0
2017-01-05 15:35:00,76.72,76.77,76.7,76.71,30898.0,71.4451,71.4917,71.4265,71.4358,30898.0
2017-01-05 15:40:00,76.71,76.72,76.66,76.68,31986.0,71.4358,71.4451,71.3892,71.4079,31986.0
2017-01-05 15:45:00,76.68,76.75,76.68,76.69,44314.0,71.4079,71.4731,71.4079,71.4172,44314.0
2017-01-05 15:50:00,76.7,76.7,76.66,76.66,72823.0,71.4265,71.4265,71.3892,71.3892,72823.0
2017-01-05 15:55:00,76.67,76.81,76.67,76.8,148965.0,71.3986,71.5289,71.3986,71.5196,148965.0
2017-01-06 09:30:00,76.66,76.98,76.58,76.88,22378.0,71.3892,71.6872,71.3147,71.5941,22378.0
2017-01-06 09:35:00,76.88,77.31,76.66,77.14,54533.0,71.5941,71.9946,71.3892,71.8362,54533.0
2017-01-06 09:40:00,77.14,77.21,76.85,76.85,12327.0,71.8362,71.9014,71.5662,71.5662,12327.0
2017-01-06 09:45:00,76.8,76.94,76.66,76.73,11169.0,71.5196,71.65,71.3892,71.4544,11169.0
2017-01-06 09:50:00,76.71,76.87,76.62,76.73,10200.0,71.4358,71.5848,71.352,71.4544,10200.0
2017-01-06 09:55:00,76.77,76.8,76.73,76.78,5000.0,71.4917,71.5196,71.4544,71.501,5000.0
2017-01-06 10:00:00,76.78,76.8,76.62,76.79,9531.0,71.501,71.5196,71.352,71.5103,9531.0
2017-01-06 10:05:00,76.84,76.86,76.7,76.75,10240.0,71.5569,71.5755,71.4265,71.4731,10240.0
2017-01-06 10:10:00,76.73,76.77,76.69,76.73,8097.0,71.4544,71.4917,71.4172,71.4544,8097.0
2017-01-06 10:15:00,76.7,76.82,76.7,76.8,6400.0,71.4265,71.5382,71.4265,71.5196,6400.0
2017-01-06 10:20:00,76.8,76.97,76.78,76.94,13510.0,71.5196,71.6779,71.501,71.65,13510.0
2017-01-06 10:25:00,76.91,77.07,76.86,77.05,7432.0,71.6221,71.7711,71.5755,71.7524,7432.0
2017-01-06 10:30:00,77.05,77.06,76.88,77.02,10812.0,71.7524,71.7617,71.5941,71.7245,10812.0
2017-01-06 10:35:00,77.02,77.08,76.98,77.02,14405.0,71.7245,71.7804,71.6872,71.7245,14405.0
2017-01-06 10:40:00,77.02,77.02,76.81,76.81,19965.0,71.7245,71.7245,71.5289,71.5289,19965.0
2017-01-06 10:45:00,76.83,76.86,76.65,76.68,15975.0,71.5476,71.5755,71.3799,71.4079,15975.0
2017-01-06 10:50:00,76.69,76.69,76.59,76.65,13979.0,71.4172,71.4172,71.3241,71.3799,13979.0
2017-01-06 10:55:00,76.67,76.71,76.63,76.67,18044.0,71.3986,71.4358,71.3613,71.3986,18044.0
2017-01-06 11:00:00,76.67,76.88,76.65,76.85,39732.0,71.3986,71.5941,71.3799,71.5662,39732.0
2017-01-06 11:05:00,76.85,76.89,76.79,76.84,36125.0,71.5662,71.6034,71.5103,71.5569,36125.0
2017-01-06 11:10:00,76.84,76.92,76.78,76.81,18827.0,71.5569,71.6314,71.501,71.5289,18827.0
2017-01-06 11:15:00,76.82,76.82,76.65,76.67,28721.0,71.5382,71.5382,71.3799,71.3986,28721.0
2017-01-06 11:20:00,76.65,76.85,76.64,76.83,14072.0,71.3799,71.5662,71.3706,71.5476,14072.0
2017-01-06 11:25:00,76.81,76.81,76.7,76.73,11931.0,71.5289,71.5289,71.4265,71.4544,11931.0
2017-01-06 11:30:00,76.74,76.76,76.67,76.73,15915.0,71.4637,71.4824,71.3986,71.4544,15915.0
2017-01-06 11:35:00,76.71,76.79,76.71,76.79,9506.0,71.4358,71.5103,71.4358,71.5103,9506.0
2017-01-06 11:40:00,76.79,76.85,76.76,76.79,10771.0,71.5103,71.5662,71.4824,71.5103,10771.0
2017-01-06 11:45:00,76.81,76.83,76.76,76.76,10959.0,71.5289,71.5476,71.4824,71.4824,10959.0
2017-01-06 11:50:00,76.77,76.77,76.67,76.7,13783.0,71.4917,71.4917,71.3986,71.4265,13783.0
2017-01-06 11:55:00,76.7,76.74,76.66,76.7,9508.0,71.4265,71.4637,71.3892,71.4265,9508.0
2017-01-06 12:00:00,76.69,76.73,76.65,76.65,23831.0,71.4172,71.4544,71.3799,71.3799,23831.0
2017-01-06 12:05:00,76.66,76.66,76.62,76.65,8210.0,71.3892,71.3892,71.352,71.3799,8210.0
2017-01-06 12:10:00,76.67,76.85,76.57,76.83,36608.0,71.3986,71.5662,71.3054,71.5476,36608.0
2017-01-06 12:15:00,76.83,76.88,76.8,76.85,8435.0,71.5476,71.5941,71.5196,71.5662,8435.0
2017-01-06 12:20:00,76.85,76.95,76.84,76.95,11298.0,71.5662,71.6593,71.5569,71.6593,11298.0
2017-01-06 12:25:00,76.96,76.97,76.84,76.9,11327.0,71.6686,71.6779,71.5569,71.6127,11327.0
2017-01-06 12:30:00,76.91,76.98,76.88,76.96,10233.0,71.6221,71.6872,71.5941,71.6686,10233.0
2017-01-06 12:35:00,76.96,77.0,76.94,76.98,13069.0,71.6686,71.7059,71.65,71.6872,13069.0
2017-01-06 12:40:00,77.0,77.09,77.0,77.06,11203.0,71.7059,71.7897,71.7059,71.7617,11203.0
2017-01-06 12:45:00,77.07,77.07,77.0,77.0,17431.0,71.7711,71.7711,71.7059,71.7059,17431.0
2017-01-06 12:50:00,76.98,77.02,76.94,76.94,7839.0,71.6872,71.7245,71.65,71.65,7839.0
2017-01-06 12:55:00,76.95,77.05,76.94,77.0,18332.0,71.6593,71.7524,71.65,71.7059,18332.0
2017-01-06 13:00:00,76.99,77.02,76.96,76.97,5286.0,71.6966,71.7245,71.6686,71.6779,5286.0
2017-01-06 13:05:00,76.97,76.98,76.91,76.91,8129.0,71.6779,71.6872,71.6221,71.6221,8129.0
2017-01-06 13:10:00,76.9,76.92,76.8,76.81,10070.0,71.6127,71.6314,71.5196,71.5289,10070.0
2017-01-06 13:15:00,76.8,76.88,76.79,76.88,11394.0,71.5196,71.5941,71.5103,71.5941,11394.0
2017-01-06 13:20:00,76.89,76.96,76.87,76.94,31211.0,71.6034,71.6686,71.5848,71.65,31211.0
2017-01-06 13:25:00,76.94,76.96,76.82,76.83,16088.0,71.65,71.6686,71.5382,71.5476,16088.0
2017-01-06 13:30:00,76.84,76.86,76.75,76.75,7913.0,71.5569,71.5755,71.4731,71.4731,7913.0
2017-01-06 13:35:00,76.76,76.84,76.73,76.81,11729.0,71.4824,71.5569,71.4544,71.5289,11729.0
2017-01-06 13:40:00,76.81,76.82,76.75,76.8,12738.0,71.5289,71.5382,71.4731,71.5196,12738.0
2017-01-06 13:45:00,76.79,76.85,76.76,76.85,10970.0,71.5103,71.5662,71.4824,71.5662,10970.0
2017-01-06 13:50:00,76.85,76.89,76.85,76.86,8996.0,71.5662,71.6034,71.5662,71.5755,8996.0
2017-01-06 13:55:00,76.87,76.9,76.72,76.73,19601.0,71.5848,71.6127,71.4451,71.4544,19601.0
2017-01-06 14:00:00,76.74,76.79,76.72,76.74,11400.0,71.4637,71.5103,71.4451,71.4637,11400.0
2017-01-06 14:05:00,76.73,76.76,76.59,76.73,25200.0,71.4544,71.4824,71.3241,71.4544,25200.0
2017-01-06 14:10:00,76.7,76.77,76.7,76.72,12600.0,71.4265,71.4917,71.4265,71.4451,12600.0
2017-01-06 14:15:00,76.72,76.78,76.72,76.75,34152.0,71.4451,71.501,71.4451,71.4731,34152.0
2017-01-06 14:20:00,76.75,76.81,76.71,76.75,10645.0,71.4731,71.5289,71.4358,71.4731,10645.0
2017-01-06 14:25:00,76.72,76.73,76.69,76.72,6157.0,71.4451,71.4544,71.4172,71.4451,6157.0
2017-01-06 14:30:00,76.71,76.76,76.65,76.7,13920.0,71.4358,71.4824,71.3799,71.4265,13920.0
2017-01-06 14:35:00,76.71,76.72,76.66,76.69,16048.0,71.4358,71.4451,71.3892,71.4172,16048.0
2017-01-06 14:40:00,76.7,76.75,76.69,76.75,10055.0,71.4265,71.4731,71.4172,71.4731,10055.0
2017-01-06 14:45:00,76.75,76.79,76.71,76.73,17771.0,71.4731,71.5103,71.4358,71.4544,17771.0
2017-01-06 14:50:00,76.74,76.78,76.72,76.72,17325.0,71.4637,71.501,71.4451,71.4451,17325.0
2017-01-06 14:55:00,76.72,76.77,76.67,76.74,16600.0,71.4451,71.4917,71.3986,71.4637,16600.0
2017-01-06 15:00:00,76.74,76.77,76.7,76.73,16269.0,71.4637,71.4917,71.4265,71.4544,16269.0
2017-01-06 15:05:00,76.74,76.76,76.72,76.73,26392.0,71.4637,71.4824,71.4451,71.4544,26392.0
2017-01-06 15:10:00,76.74,76.77,76.74,76.75,17483.0,71.4637,71.4917,71.4637,71.4731,17483.0
2017-01-06 15:15:00,76.74,76.75,76.72,76.72,16014.0,71.4637,71.4731,71.4451,71.4451,16014.0
2017-01-06 15:20:00,76.72,76.81,76.69,76.72,19718.0,71.4451,71.5289,71.4172,71.4451,19718.0
2017-01-06 15:25:00,76.72,76.73,76.67,76.69,17040.0,71.4451,71.4544,71.3986,71.4172,17040.0
2017-01-06 15:30:00,76.69,76.72,76.66,76.72,20960.0,71.4172,71.4451,71.3892,71.4451,20960.0
2017-01-06 15:35:00,76.71,76.78,76.7,76.75,39259.0,71.4358,71.501,71.4265,71.4731,39259.0
2017-01-06 15:40:00,76.76,76.83,76.74,76.75,50096.0,71.4824,71.5476,71.4637,71.4731,50096.0
2017-01-06 15:45:00,76.74,76.8,76.73,76.76,42069.0,71.4637,71.5196,71.4544,71.4824,42069.0
2017-01-06 15:50:00,76.77,76.84,76.75,76.78,76723.0,71.4917,71.5569,71.4731,71.501,76723.0
2017-01-06 15:55:00,76.78,76.78,76.58,76.63,156262.0,71.501,71.501,71.3147,71.3613,156262.0
2017-01-09 09:30:00,76.04,77.7,76.04,77.38,68449.0,70.8119,72.3577,70.8119,72.0597,68449.0
2017-01-09 09:35:00,77.41,77.41,76.98,77.21,22474.0,72.0877,72.0877,71.6872,71.9014,22474.0
2017-01-09 09:40:00,77.36,77.38,77.09,77.22,29257.0,72.0411,72.0597,71.7897,71.9107,29257.0
2017-01-09 09:45:00,77.25,77.7,77.16,77.64,34537.0,71.9387,72.3577,71.8549,72.3019,34537.0
2017-01-09 09:50:00,77.64,78.31,77.57,78.29,73374.0,72.3019,72.9258,72.2367,72.9072,73374.0
2017-01-09 09:55:00,78.29,78.66,78.26,78.5,73018.0,72.9072,73.2517,72.8792,73.1027,73018.0
2017-01-09 10:00:00,78.49,78.76,78.31,78.76,75845.0,73.0934,73.3449,72.9258,73.3449,75845.0
2017-01-09 10:05:00,78.76,78.97,78.45,78.93,68559.0,73.3449,73.5404,73.0562,73.5032,68559.0
2017-01-09 10:10:00,78.94,78.99,78.55,78.7,66512.0,73.5125,73.559,73.1493,73.289,66512.0
2017-01-09 10:15:00,78.73,78.78,78.67,78.74,61024.0,73.3169,73.3635,73.261,73.3262,61024.0
2017-01-09 10:20:00,78.75,78.76,78.45,78.56,44545.0,73.3355,73.3449,73.0562,73.1586,44545.0
2017-01-09 10:25:00,78.54,78.54,78.14,78.25,21209.0,73.14,73.14,72.7675,72.8699,21209.0
2017-01-09 10:30:00,78.28,78.46,78.18,78.18,28435.0,72.8979,73.0655,72.8047,72.8047,28435.0
2017-01-09 10:35:00,78.22,78.55,78.12,78.51,28319.0,72.842,73.1493,72.7489,73.112,28319.0
2017-01-09 10:40:00,78.52,78.57,78.44,78.56,11151.0,73.1214,73.1679,73.0469,73.1586,11151.0
2017-01-09 10:45:00,78.55,78.64,78.46,78.55,12412.0,73.1493,73.2331,73.0655,73.1493,12412.0
2017-01-09 10:50:00,78.54,78.73,78.54,78.57,18498.0,73.14,73.3169,73.14,73.1679,18498.0
2017-01-09 10:55:00,78.57,78.96,78.52,78.84,32296.0,73.1679,73.5311,73.1214,73.4194,32296.0
2017-01-09 11:00:00,78.83,78.83,78.54,78.57,23713.0,73.41,73.41,73.14,73.1679,23713.0
2017-01-09 11:05:00,78.6,78.69,78.54,78.66,18146.0,73.1959,73.2797,73.14,73.2517,18146.0
2017-01-09 11:10:00,78.66,78.8,78.65,78.76,15823.0,73.2517,73.3821,73.2424,73.3449,15823.0
2017-01-09 11:15:00,78.76,78.83,78.68,78.78,23096.0,73.3449,73.41,73.2704,73.3635,23096.0
2017-01-09 11:20:00,78.82,78.99,78.8,78.94,24028.0,73.4007,73.559,73.3821,73.5125,24028.0
2017-01-09 11:25:00,78.93,78.98,78.88,78.91,18514.0,73.5032,73.5497,73.4566,73.4845,18514.0
2017-01-09 11:30:00,78.91,78.99,78.8,78.85,30263.0,73.4845,73.559,73.3821,73.4287,30263.0
2017-01-09 11:35:00,78.87,79.07,78.85,79.0,43452.0,73.4473,73.6335,73.4287,73.5684,43452.0
2017-01-09 11:40:00,79.04,79.04,78.76,78.98,33273.0,73.6056,73.6056,73.3449,73.5497,33273.0
2017-01-09 11:45:00,78.97,79.14,78.93,79.13,30737.0,73.5404,73.6987,73.5032,73.6894,30737.0
2017-01-09 11:50:00,79.13,79.5,79.12,79.48,71415.0,73.6894,74.034,73.6801,74.0154,71415.0
2017-01-09 11:55:00,79.47,79.75,79.44,79.71,92019.0,74.006,74.2668,73.9781,74.2295,92019.0
2017-01-09 12:00:00,79.77,79.92,79.64,79.91,56406.0,74.2854,74.4251,74.1644,74.4158,56406.0
2017-01-09 12:05:00,79.9,80.44,79.89,80.24,163859.0,74.4065,74.9094,74.3972,74.7231,163859.0
2017-01-09 12:10:00,80.23,80.33,79.84,80.15,114983.0,74.7138,74.8069,74.3506,74.6393,114983.0
2017-01-09 12:15:00,80.15,80.16,79.67,79.7,75364.0,74.6393,74.6486,74.1923,74.2202,75364.0
2017-01-09 12:20:00,79.7,80.01,79.69,79.95,72405.0,74.2202,74.5089,74.2109,74.453,72405.0
2017-01-09 12:25:00,79.95,80.0,79.86,79.99,37947.0,74.453,74.4996,74.3692,74.4903,37947.0
2017-01-09 12:30:00,79.97,80.17,79.88,80.14,48728.0,74.4717,74.6579,74.3879,74.63,48728.0
2017-01-09 12:35:00,80.12,80.4,80.06,80.39,54761.0,74.6114,74.8721,74.5555,74.8628,54761.0
2017-01-09 12:40:00,80.35,80.69,80.32,80.59,57855.0,74.8255,75.1422,74.7976,75.049,57855.0
2017-01-09 12:45:00,80.58,80.69,80.44,80.59,59632.0,75.0397,75.1422,74.9094,75.049,59632.0
2017-01-09 12:50:00,80.58,80.95,80.49,80.85,73793.0,75.0397,75.3843,74.9559,75.2912,73793.0
2017-01-09 12:55:00,80.84,80.96,80.71,80.79,47419.0,75.2818,75.3936,75.1608,75.2353,47419.0
2017-01-09 13:00:00,80.77,80.98,80.74,80.92,72558.0,75.2167,75.4122,75.1887,75.3563,72558.0
2017-01-09 13:05:00,80.93,81.06,80.42,80.5,87549.0,75.3657,75.4867,74.8907,74.9652,87549.0
2017-01-09 13:10:00,80.46,80.49,80.22,80.28,28181.0,74.928,74.9559,74.7045,74.7604,28181.0
2017-01-09 13:15:00,80.28,80.5,80.27,80.49,20476.0,74.7604,74.9652,74.751,74.9559,20476.0
2017-01-09 13:20:00,80.45,80.45,80.35,80.36,35356.0,74.9187,74.9187,74.8255,74.8349,35356.0
2017-01-09 13:25:00,80.36,80.36,80.11,80.26,13434.0,74.8349,74.8349,74.602,74.7417,13434.0
2017-01-09 13:30:00,80.24,80.26,80.02,80.08,38211.0,74.7231,74.7417,74.5182,74.5741,38211.0
2017-01-09 13:35:00,80.07,80.08,79.91,79.96,81616.0,74.5648,74.5741,74.4158,74.4624,81616.0
2017-01-09 13:40:00,79.98,80.06,79.89,80.05,12170.0,74.481,74.5555,74.3972,74.5462,12170.0
2017-01-09 13:45:00,80.05,80.09,79.98,80.07,29512.0,74.5462,74.5834,74.481,74.5648,29512.0
2017-01-09 13:50:00,80.07,80.12,79.97,80.12,29507.0,74.5648,74.6114,74.4717,74.6114,29507.0
2017-01-09 13:55:00,80.12,80.18,80.04,80.13,57329.0,74.6114,74.6672,74.5369,74.6207,57329.0
2017-01-09 14:00:00,80.15,80.2,79.97,79.98,30101.0,74.6393,74.6859,74.4717,74.481,30101.0
2017-01-09 14:05:00,79.97,80.07,79.73,79.78,54536.0,74.4717,74.5648,74.2482,74.2947,54536.0
2017-01-09 14:10:00,79.79,79.79,79.07,79.28,80080.0,74.304,74.304,73.6335,73.8291,80080.0
2017-01-09 14:15:00,79.29,79.29,79.05,79.07,63973.0,73.8384,73.8384,73.6149,73.6335,63973.0
2017-01-09 14:20:00,79.07,79.11,78.97,79.06,59905.0,73.6335,73.6708,73.5404,73.6242,59905.0
2017-01-09 14:25:00,79.05,79.14,78.96,79.05,39678.0,73.6149,73.6987,73.5311,73.6149,39678.0
2017-01-09 14:30:00,79.05,79.1,78.88,78.89,36747.0,73.6149,73.6615,73.4566,73.4659,36747.0
2017-01-09 14:35:00,78.89,79.06,78.89,79.02,28583.0,73.4659,73.6242,73.4659,73.587,28583.0
2017-01-09 14:40:00,79.02,79.07,78.96,79.02,31785.0,73.587,73.6335,73.5311,73.587,31785.0
2017-01-09 14:45:00,78.98,79.12,78.98,79.1,30121.0,73.5497,73.6801,73.5497,73.6615,30121.0
2017-01-09 14:50:00,79.08,79.1,79.01,79.05,47353.0,73.6429,73.6615,73.5777,73.6149,47353.0
2017-01-09 14:55:00,79.06,79.07,79.0,79.04,47849.0,73.6242,73.6335,73.5684,73.6056,47849.0
2017-01-09 15:00:00,79.04,79.05,78.93,78.95,54496.0,73.6056,73.6149,73.5032,73.5218,54496.0
2017-01-09 15:05:00,78.96,78.97,78.81,78.88,54540.0,73.5311,73.5404,73.3914,73.4566,54540.0
2017-01-09 15:10:00,78.9,78.99,78.88,78.89,24244.0,73.4752,73.559,73.4566,73.4659,24244.0
2017-01-09 15:15:00,78.91,78.99,78.88,78.98,61198.0,73.4845,73.559,73.4566,73.5497,61198.0
2017-01-09 15:20:00,78.98,79.06,78.91,79.05,47244.0,73.5497,73.6242,73.4845,73.6149,47244.0
2017-01-09 15:25:00,79.05,79.49,79.05,79.47,103566.0,73.6149,74.0247,73.6149,74.006,103566.0
2017-01-09 15:30:00,79.48,79.51,79.16,79.18,163183.0,74.0154,74.0433,73.7174,73.736,163183.0
2017-01-09 15:35:00,79.23,79.23,79.0,79.05,51990.0,73.7825,73.7825,73.5684,73.6149,51990.0
2017-01-09 15:40:00,79.05,79.11,79.04,79.04,55497.0,73.6149,73.6708,73.6056,73.6056,55497.0
2017-01-09 15:45:00,79.05,79.1,79.02,79.03,48647.0,73.6149,73.6615,73.587,73.5963,48647.0
2017-01-09 15:50:00,79.03,79.06,78.98,79.01,73621.0,73.5963,73.6242,73.5497,73.5777,73621.0
2017-01-09 15:55:00,79.01,79.01,78.89,78.92,135378.0,73.5777,73.5777,73.4659,73.4939,135378.0
2017-01-10 09:30:00,78.84,78.92,78.52,78.81,29197.0,73.4194,73.4939,73.1214,73.3914,29197.0
2017-01-10 09:35:00,78.79,78.93,78.66,78.66,43642.0,73.3728,73.5032,73.2517,73.2517,43642.0
2017-01-10 09:40:00,78.68,78.68,78.48,78.48,14305.0,73.2704,73.2704,73.0841,73.0841,14305.0
2017-01-10 09:45:00,78.48,78.48,78.05,78.47,45261.0,73.0841,73.0841,72.6837,73.0748,45261.0
2017-01-10 09:50:00,78.47,78.67,78.31,78.37,26300.0,73.0748,73.261,72.9258,72.9817,26300.0
2017-01-10 09:55:00,78.37,78.5,78.33,78.47,10162.0,72.9817,73.1027,72.9444,73.0748,10162.0
2017-01-10 10:00:00,78.5,78.55,78.26,78.29,19226.0,73.1027,73.1493,72.8792,72.9072,19226.0
2017-01-10 10:05:00,78.3,78.37,78.21,78.22,15740.0,72.9165,72.9817,72.8327,72.842,15740.0
2017-01-10 10:10:00,78.18,78.28,78.14,78.14,19595.0,72.8047,72.8979,72.7675,72.7675,19595.0
2017-01-10 10:15:00,78.13,78.16,77.81,77.82,44195.0,72.7582,72.7861,72.4602,72.4695,44195.0
2017-01-10 10:20:00,77.85,78.14,77.85,78.12,40382.0,72.4974,72.7675,72.4974,72.7489,40382.0
2017-01-10 10:25:00,78.14,78.31,78.03,78.3,27301.0,72.7675,72.9258,72.6651,72.9165,27301.0
2017-01-10 10:30:00,78.3,78.63,78.29,78.63,27664.0,72.9165,73.2238,72.9072,73.2238,27664.0
2017-01-10 10:35:00,78.63,78.65,78.5,78.56,14305.0,73.2238,73.2424,73.1027,73.1586,14305.0
2017-01-10 10:40:00,78.57,78.78,78.57,78.78,16938.0,73.1679,73.3635,73.1679,73.3635,16938.0
2017-01-10 10:45:00,78.79,79.0,78.76,78.8,28432.0,73.3728,73.5684,73.3449,73.3821,28432.0
2017-01-10 10:50:00,78.76,78.93,78.75,78.76,21085.0,73.3449,73.5032,73.3355,73.3449,21085.0
2017-01-10 10:55:00,78.76,78.99,78.75,78.91,44610.0,73.3449,73.559,73.3355,73.4845,44610.0
2017-01-10 11:00:00,78.91,79.03,78.81,79.03,27784.0,73.4845,73.5963,73.3914,73.5963,27784.0
2017-01-10 11:05:00,79.0,79.06,78.96,79.0,27577.0,73.5684,73.6242,73.5311,73.5684,27577.0
2017-01-10 11:10:00,79.0,79.12,78.9,79.07,34162.0,73.5684,73.6801,73.4752,73.6335,34162.0
2017-01-10 11:15:00,79.05,79.23,79.03,79.1,23633.0,73.6149,73.7825,73.5963,73.6615,23633.0
2017-01-10 11:20:00,79.1,79.13,78.93,78.97,32819.0,73.6615,73.6894,73.5032,73.5404,32819.0
2017-01-10 11:25:00,78.97,79.06,78.94,79.0,44421.0,73.5404,73.6242,73.5125,73.5684,44421.0
2017-01-10 11:30:00,79.0,79.02,78.86,78.91,39951.0,73.5684,73.587,73.438,73.4845,39951.0
2017-01-10 11:35:00,78.9,78.94,78.8,78.94,19701.0,73.4752,73.5125,73.3821,73.5125,19701.0
2017-01-10 11:40:00,78.94,78.96,78.88,78.92,17212.0,73.5125,73.5311,73.4566,73.4939,17212.0
2017-01-10 11:45:00,78.94,79.03,78.93,79.03,9760.0,73.5125,73.5963,73.5032,73.5963,9760.0
2017-01-10 11:50:00,79.0,79.0,78.91,78.93,11771.0,73.5684,73.5684,73.4845,73.5032,11771.0
2017-01-10 11:55:00,78.96,79.05,78.94,78.94,15267.0,73.5311,73.6149,73.5125,73.5125,15267.0
2017-01-10 12:00:00,78.94,78.95,78.91,78.93,9480.0,73.5125,73.5218,73.4845,73.5032,9480.0
2017-01-10 12:05:00,78.94,79.0,78.91,78.98,11363.0,73.5125,73.5684,73.4845,73.5497,11363.0
2017-01-10 12:10:00,78.98,79.03,78.97,78.99,14902.0,73.5497,73.5963,73.5404,73.559,14902.0
2017-01-10 12:15:00,78.97,79.17,78.97,79.06,15042.0,73.5404,73.7267,73.5404,73.6242,15042.0
2017-01-10 12:20:00,79.06,79.08,78.97,79.01,10912.0,73.6242,73.6429,73.5404,73.5777,10912.0
2017-01-10 12:25:00,79.0,79.14,79.0,79.08,7845.0,73.5684,73.6987,73.5684,73.6429,7845.0
2017-01-10 12:30:00,79.08,79.08,79.0,79.04,10737.0,73.6429,73.6429,73.5684,73.6056,10737.0
2017-01-10 12:35:00,79.04,79.08,79.01,79.08,7931.0,73.6056,73.6429,73.5777,73.6429,7931.0
2017-01-10 12:40:00,79.08,79.1,79.03,79.05,8975.0,73.6429,73.6615,73.5963,73.6149,8975.0
2017-01-10 12:45:00,79.04,79.08,79.0,79.04,15087.0,73.6056,73.6429,73.5684,73.6056,15087.0
2017-01-10 12:50:00,79.05,79.16,79.05,79.06,15970.0,73.6149,73.7174,73.6149,73.6242,15970.0
2017-01-10 12:55:00,79.05,79.09,79.02,79.04,9153.0,73.6149,73.6522,73.587,73.6056,9153.0
2017-01-10 13:00:00,79.04,79.04,78.91,78.91,35522.0,73.6056,73.6056,73.4845,73.4845,35522.0
2017-01-10 13:05:00,78.91,78.99,78.9,78.98,37916.0,73.4845,73.559,73.4752,73.5497,37916.0
2017-01-10 13:10:00,78.98,78.98,78.93,78.95,7664.0,73.5497,73.5497,73.5032,73.5218,7664.0
2017-01-10 13:15:00,78.96,78.98,78.89,78.95,16811.0,73.5311,73.5497,73.4659,73.5218,16811.0
2017-01-10 13:20:00,78.94,79.04,78.92,79.02,12526.0,73.5125,73.6056,73.4939,73.587,12526.0
2017-01-10 13:25:00,79.04,79.04,78.87,78.9,15114.0,73.6056,73.6056,73.4473,73.4752,15114.0
2017-01-10 13:30:00,78.9,78.95,78.88,78.89,23388.0,73.4752,73.5218,73.4566,73.4659,23388.0
2017-01-10 13:35:00,78.9,78.94,78.89,78.91,10274.0,73.4752,73.5125,73.4659,73.4845,10274.0
2017-01-10 13:40:00,78.91,78.92,78.69,78.69,63027.0,73.4845,73.4939,73.2797,73.2797,63027.0
2017-01-10 13:45:00,78.68,78.8,78.62,78.76,53754.0,73.2704,73.3821,73.2145,73.3449,53754.0
2017-01-10 13:50:00,78.75,78.78,78.71,78.78,45270.0,73.3355,73.3635,73.2983,73.3635,45270.0
2017-01-10 13:55:00,78.77,78.77,78.51,78.51,12482.0,73.3542,73.3542,73.112,73.112,12482.0
2017-01-10 14:00:00,78.55,78.56,78.39,78.39,19937.0,73.1493,73.1586,73.0003,73.0003,19937.0
2017-01-10 14:05:00,78.39,78.42,78.29,78.3,15264.0,73.0003,73.0282,72.9072,72.9165,15264.0
2017-01-10 14:10:00,78.3,78.36,78.3,78.36,13266.0,72.9165,72.9724,72.9165,72.9724,13266.0
2017-01-10 14:15:00,78.35,78.47,78.34,78.47,18554.0,72.963,73.0748,72.9537,73.0748,18554.0
2017-01-10 14:20:00,78.47,78.47,78.37,78.38,9121.0,73.0748,73.0748,72.9817,72.991,9121.0
2017-01-10 14:25:00,78.37,78.37,78.28,78.32,16336.0,72.9817,72.9817,72.8979,72.9351,16336.0
2017-01-10 14:30:00,78.31,78.37,78.3,78.36,14074.0,72.9258,72.9817,72.9165,72.9724,14074.0
2017-01-10 14:35:00,78.34,78.48,78.33,78.43,21890.0,72.9537,73.0841,72.9444,73.0375,21890.0
2017-01-10 14:40:00,78.44,78.48,78.4,78.41,11045.0,73.0469,73.0841,73.0096,73.0189,11045.0
2017-01-10 14:45:00,78.41,78.43,78.39,78.41,17263.0,73.0189,73.0375,73.0003,73.0189,17263.0
2017-01-10 14:50:00,78.42,78.56,78.41,78.55,24781.0,73.0282,73.1586,73.0189,73.1493,24781.0
2017-01-10 14:55:00,78.55,78.55,78.39,78.4,11029.0,73.1493,73.1493,73.0003,73.0096,11029.0
2017-01-10 15:00:00,78.4,78.45,78.37,78.41,17838.0,73.0096,73.0562,72.9817,73.0189,17838.0
2017-01-10 15:05:00,78.42,78.48,78.39,78.42,18634.0,73.0282,73.0841,73.0003,73.0282,18634.0
2017-01-10 15:10:00,78.42,78.43,78.38,78.41,16341.0,73.0282,73.0375,72.991,73.0189,16341.0
2017-01-10 15:15:00,78.41,78.48,78.39,78.47,20134.0,73.0189,73.0841,73.0003,73.0748,20134.0
2017-01-10 15:20:00,78.48,78.49,78.43,78.44,9451.0,73.0841,73.0934,73.0375,73.0469,9451.0
2017-01-10 15:25:00,78.44,78.51,78.44,78.48,19662.0,73.0469,73.112,73.0469,73.0841,19662.0
2017-01-10 15:30:00,78.48,78.54,78.46,78.54,15533.0,73.0841,73.14,73.0655,73.14,15533.0
2017-01-10 15:35:00,78.54,78.63,78.53,78.57,26593.0,73.14,73.2238,73.1307,73.1679,26593.0
2017-01-10 15:40:00,78.56,78.56,78.46,78.47,27060.0,73.1586,73.1586,73.0655,73.0748,27060.0
2017-01-10 15:45:00,78.46,78.47,78.33,78.34,36110.0,73.0655,73.0748,72.9444,72.9537,36110.0
2017-01-10 15:50:00,78.34,78.4,78.32,78.32,45684.0,72.9537,73.0096,72.9351,72.9351,45684.0
2017-01-10 15:55:00,78.33,78.36,78.24,78.27,87535.0,72.9444,72.9724,72.8606,72.8885,87535.0
2017-01-11 09:30:00,78.64,79.13,78.56,78.98,28892.0,73.2331,73.6894,73.1586,73.5497,28892.0
2017-01-11 09:35:00,78.93,78.99,78.51,78.6,15877.0,73.5032,73.559,73.112,73.1959,15877.0
2017-01-11 09:40:00,78.62,78.95,78.53,78.91,39617.0,73.2145,73.5218,73.1307,73.4845,39617.0
2017-01-11 09:45:00,78.9,79.42,78.89,79.35,34430.0,73.4752,73.9595,73.4659,73.8943,34430.0
2017-01-11 09:50:00,79.35,79.62,79.19,79.59,40638.0,73.8943,74.1457,73.7453,74.1178,40638.0
2017-01-11 09:55:00,79.6,79.63,79.37,79.62,45767.0,74.1271,74.155,73.9129,74.1457,45767.0
2017-01-11 10:00:00,79.62,79.62,79.24,79.24,35058.0,74.1457,74.1457,73.7919,73.7919,35058.0
2017-01-11 10:05:00,79.27,79.35,79.22,79.28,25833.0,73.8198,73.8943,73.7732,73.8291,25833.0
2017-01-11 10:10:00,79.26,79.31,79.19,79.31,13544.0,73.8105,73.857,73.7453,73.857,13544.0
2017-01-11 10:15:00,79.31,79.32,79.22,79.32,8778.0,73.857,73.8664,73.7732,73.8664,8778.0
2017-01-11 10:20:00,79.34,79.37,79.22,79.32,20268.0,73.885,73.9129,73.7732,73.8664,20268.0
2017-01-11 10:25:00,79.34,79.42,79.32,79.33,7678.0,73.885,73.9595,73.8664,73.8757,7678.0
2017-01-11 10:30:00,79.33,79.33,79.23,79.29,11038.0,73.8757,73.8757,73.7825,73.8384,11038.0
2017-01-11 10:35:00,79.34,79.39,79.29,79.37,10783.0,73.885,73.9315,73.8384,73.9129,10783.0
2017-01-11 10:40:00,79.37,79.37,79.26,79.29,7890.0,73.9129,73.9129,73.8105,73.8384,7890.0
2017-01-11 10:45:00,79.27,79.32,79.21,79.27,8571.0,73.8198,73.8664,73.7639,73.8198,8571.0
2017-01-11 10:50:00,79.26,79.28,79.07,79.07,56320.0,73.8105,73.8291,73.6335,73.6335,56320.0
2017-01-11 10:55:00,79.09,79.09,78.91,78.91,8860.0,73.6522,73.6522,73.4845,73.4845,8860.0
2017-01-11 11:00:00,78.95,79.06,78.94,79.01,9802.0,73.5218,73.6242,73.5125,73.5777,9802.0
2017-01-11 11:05:00,79.04,79.05,78.94,79.02,8981.0,73.6056,73.6149,73.5125,73.587,8981.0
2017-01-11 11:10:00,79.04,79.16,79.01,79.1,8586.0,73.6056,73.7174,73.5777,73.6615,8586.0
2017-01-11 11:15:00,79.11,79.17,79.1,79.14,14181.0,73.6708,73.7267,73.6615,73.6987,14181.0
2017-01-11 11:20:00,79.13,79.17,78.67,78.67,12075.0,73.6894,73.7267,73.261,73.261,12075.0
2017-01-11 11:25:00,78.64,78.8,78.59,78.61,25212.0,73.2331,73.3821,73.1865,73.2052,25212.0
2017-01-11 11:30:00,78.62,78.67,78.35,78.36,11365.0,73.2145,73.261,72.963,72.9724,11365.0
2017-01-11 11:35:00,78.44,78.55,78.26,78.36,23889.0,73.0469,73.1493,72.8792,72.9724,23889.0
2017-01-11 11:40:00,78.32,78.58,78.32,78.57,13159.0,72.9351,73.1772,72.9351,73.1679,13159.0
2017-01-11 11:45:00,78.55,78.83,78.55,78.71,9762.0,73.1493,73.41,73.1493,73.2983,9762.0
2017-01-11 11:50:00,78.71,78.9,78.68,78.9,32407.0,73.2983,73.4752,73.2704,73.4752,32407.0
2017-01-11 11:55:00,78.88,79.28,78.72,79.28,52531.0,73.4566,73.8291,73.3076,73.8291,52531.0
2017-01-11 12:00:00,79.28,79.28,79.03,79.04,7649.0,73.8291,73.8291,73.5963,73.6056,7649.0
2017-01-11 12:05:00,79.07,79.11,78.79,78.88,12917.0,73.6335,73.6708,73.3728,73.4566,12917.0
2017-01-11 12:10:00,78.91,79.04,78.9,78.94,8093.0,73.4845,73.6056,73.4752,73.5125,8093.0
2017-01-11 12:15:00,78.95,78.95,78.74,78.85,8959.0,73.5218,73.5218,73.3262,73.4287,8959.0
2017-01-11 12:20:00,78.81,78.81,78.54,78.61,17563.0,73.3914,73.3914,73.14,73.2052,17563.0
2017-01-11 12:25:00,78.61,78.74,78.59,78.67,12706.0,73.2052,73.3262,73.1865,73.261,12706.0
2017-01-11 12:30:00,78.63,78.7,78.44,78.47,10623.0,73.2238,73.289,73.0469,73.0748,10623.0
2017-01-11 12:35:00,78.53,78.76,78.48,78.71,14724.0,73.1307,73.3449,73.0841,73.2983,14724.0
2017-01-11 12:40:00,78.71,78.76,78.59,78.76,30839.0,73.2983,73.3449,73.1865,73.3449,30839.0
2017-01-11 12:45:00,78.71,78.74,78.61,78.69,12673.0,73.2983,73.3262,73.2052,73.2797,12673.0
2017-01-11 12:50:00,78.67,78.83,78.67,78.81,7899.0,73.261,73.41,73.261,73.3914,7899.0
2017-01-11 12:55:00,78.83,78.93,78.83,78.93,8308.0,73.41,73.5032,73.41,73.5032,8308.0
2017-01-11 13:00:00,78.93,78.97,78.87,78.88,8171.0,73.5032,73.5404,73.4473,73.4566,8171.0
2017-01-11 13:05:00,78.91,78.99,78.9,78.97,9342.0,73.4845,73.559,73.4752,73.5404,9342.0
2017-01-11 13:10:00,78.99,78.99,78.75,78.89,12168.0,73.559,73.559,73.3355,73.4659,12168.0
2017-01-11 13:15:00,78.88,78.95,78.77,78.95,18858.0,73.4566,73.5218,73.3542,73.5218,18858.0
2017-01-11 13:20:00,78.95,79.03,78.9,79.02,8863.0,73.5218,73.5963,73.4752,73.587,8863.0
2017-01-11 13:25:00,78.98,79.03,78.89,78.95,20339.0,73.5497,73.5963,73.4659,73.5218,20339.0
2017-01-11 13:30:00,78.96,79.05,78.9,79.05,18674.0,73.5311,73.6149,73.4752,73.6149,18674.0
2017-01-11 13:35:00,79.05,79.39,78.98,79.39,25772.0,73.6149,73.9315,73.5497,73.9315,25772.0
2017-01-11 13:40:00,79.37,79.37,79.15,79.33,16434.0,73.9129,73.9129,73.708,73.8757,16434.0
2017-01-11 13:45:00,79.36,79.36,79.28,79.33,15855.0,73.9036,73.9036,73.8291,73.8757,15855.0
2017-01-11 13:50:00,79.36,79.36,79.24,79.27,15870.0,73.9036,73.9036,73.7919,73.8198,15870.0
2017-01-11 13:55:00,79.28,79.47,79.27,79.47,17387.0,73.8291,74.006,73.8198,74.006,17387.0
2017-01-11 14:00:00,79.46,79.46,79.31,79.36,20898.0,73.9967,73.9967,73.857,73.9036,20898.0
2017-01-11 14:05:00,79.36,79.36,79.24,79.25,13227.0,73.9036,73.9036,73.7919,73.8012,13227.0
2017-01-11 14:10:00,79.24,79.34,79.24,79.34,10709.0,73.7919,73.885,73.7919,73.885,10709.0
2017-01-11 14:15:00,79.35,79.4,79.32,79.33,10313.0,73.8943,73.9409,73.8664,73.8757,10313.0
2017-01-11 14:20:00,79.33,79.36,79.24,79.29,11451.0,73.8757,73.9036,73.7919,73.8384,11451.0
2017-01-11 14:25:00,79.28,79.37,79.26,79.3,6739.0,73.8291,73.9129,73.8105,73.8477,6739.0
2017-01-11 14:30:00,79.28,79.35,79.24,79.3,15508.0,73.8291,73.8943,73.7919,73.8477,15508.0
2017-01-11 14:35:00,79.3,79.35,79.3,79.31,6384.0,73.8477,73.8943,73.8477,73.857,6384.0
2017-01-11 14:40:00,79.3,79.31,79.24,79.29,7837.0,73.8477,73.857,73.7919,73.8384,7837.0
2017-01-11 14:45:00,79.29,79.31,79.2,79.29,10639.0,73.8384,73.857,73.7546,73.8384,10639.0
2017-01-11 14:50:00,79.3,79.3,79.2,79.24,7558.0,73.8477,73.8477,73.7546,73.7919,7558.0
2017-01-11 14:55:00,79.22,79.29,79.18,79.29,9049.0,73.7732,73.8384,73.736,73.8384,9049.0
2017-01-11 15:00:00,79.27,79.31,79.2,79.27,8880.0,73.8198,73.857,73.7546,73.8198,8880.0
2017-01-11 15:05:00,79.27,79.37,79.26,79.28,21189.0,73.8198,73.9129,73.8105,73.8291,21189.0
2017-01-11 15:10:00,79.28,79.31,79.25,79.25,9578.0,73.8291,73.857,73.8012,73.8012,9578.0
2017-01-11 15:15:00,79.26,79.36,79.25,79.32,11716.0,73.8105,73.9036,73.8012,73.8664,11716.0
2017-01-11 15:20:00,79.34,79.36,79.29,79.34,10279.0,73.885,73.9036,73.8384,73.885,10279.0
2017-01-11 15:25:00,79.34,79.36,79.31,79.33,13859.0,73.885,73.9036,73.857,73.8757,13859.0
2017-01-11 15:30:00,79.33,79.33,79.23,79.24,18381.0,73.8757,73.8757,73.7825,73.7919,18381.0
2017-01-11 15:35:00,79.25,79.31,79.23,79.28,16818.0,73.8012,73.857,73.7825,73.8291,16818.0
2017-01-11 15:40:00,79.28,79.33,79.24,79.29,18751.0,73.8291,73.8757,73.7919,73.8384,18751.0
2017-01-11 15:45:00,79.3,79.4,79.27,79.34,46801.0,73.8477,73.9409,73.8198,73.885,46801.0
2017-01-11 15:50:00,79.33,79.36,79.22,79.24,37577.0,73.8757,73.9036,73.7732,73.7919,37577.0
2017-01-11 15:55:00,79.25,79.35,79.24,79.3,64724.0,73.8012,73.8943,73.7919,73.8477,64724.0
2017-01-12 09:30:00,79.14,79.21,78.86,78.92,19894.0,73.6987,73.7639,73.438,73.4939,19894.0
2017-01-12 09:35:00,78.87,78.93,78.54,78.79,53310.0,73.4473,73.5032,73.14,73.3728,53310.0
2017-01-12 09:40:00,78.8,78.88,78.75,78.78,58318.0,73.3821,73.4566,73.3355,73.3635,58318.0
2017-01-12 09:45:00,78.78,78.87,78.77,78.79,19191.0,73.3635,73.4473,73.3542,73.3728,19191.0
2017-01-12 09:50:00,78.78,78.86,78.75,78.8,13828.0,73.3635,73.438,73.3355,73.3821,13828.0
2017-01-12 09:55:00,78.83,78.85,78.73,78.83,15202.0,73.41,73.4287,73.3169,73.41,15202.0
2017-01-12 10:00:00,78.83,78.86,78.71,78.8,56346.0,73.41,73.438,73.2983,73.3821,56346.0
2017-01-12 10:05:00,78.83,78.84,78.7,78.72,20183.0,73.41,73.4194,73.289,73.3076,20183.0
2017-01-12 10:10:00,78.77,78.78,78.65,78.7,8663.0,73.3542,73.3635,73.2424,73.289,8663.0
2017-01-12 10:15:00,78.65,78.8,78.65,78.72,35538.0,73.2424,73.3821,73.2424,73.3076,35538.0
2017-01-12 10:20:00,78.73,78.86,78.73,78.82,19911.0,73.3169,73.438,73.3169,73.4007,19911.0
2017-01-12 10:25:00,78.8,78.84,78.75,78.78,15342.0,73.3821,73.4194,73.3355,73.3635,15342.0
2017-01-12 10:30:00,78.79,78.83,78.76,78.77,11853.0,73.3728,73.41,73.3449,73.3542,11853.0
2017-01-12 10:35:00,78.77,78.81,78.68,78.72,11103.0,73.3542,73.3914,73.2704,73.3076,11103.0
2017-01-12 10:40:00,78.71,78.78,78.68,78.74,24766.0,73.2983,73.3635,73.2704,73.3262,24766.0
2017-01-12 10:45:00,78.72,78.77,78.7,78.72,18517.0,73.3076,73.3542,73.289,73.3076,18517.0
2017-01-12 10:50:00,78.72,78.81,78.71,78.76,21229.0,73.3076,73.3914,73.2983,73.3449,21229.0
2017-01-12 10:55:00,78.75,78.79,78.71,78.77,13597.0,73.3355,73.3728,73.2983,73.3542,13597.0
2017-01-12 11:00:00,78.76,78.81,78.73,78.74,14044.0,73.3449,73.3914,73.3169,73.3262,14044.0
2017-01-12 11:05:00,78.73,78.79,78.73,78.79,7053.0,73.3169,73.3728,73.3169,73.3728,7053.0
2017-01-12 11:10:00,78.78,78.78,78.74,78.75,6300.0,73.3635,73.3635,73.3262,73.3355,6300.0
2017-01-12 11:15:00,78.77,78.84,78.73,78.73,15886.0,73.3542,73.4194,73.3169,73.3169,15886.0
2017-01-12 11:20:00,78.75,78.78,78.74,78.78,4181.0,73.3355,73.3635,73.3262,73.3635,4181.0
2017-01-12 11:25:00,78.76,78.83,78.76,78.8,11059.0,73.3449,73.41,73.3449,73.3821,11059.0
2017-01-12 11:30:00,78.81,78.82,78.72,78.76,7314.0,73.3914,73.4007,73.3076,73.3449,7314.0
2017-01-12 11:35:00,78.77,78.79,78.73,78.78,3668.0,73.3542,73.3728,73.3169,73.3635,3668.0
2017-01-12 11:40:00,78.77,78.81,78.73,78.81,6307.0,73.3542,73.3914,73.3169,73.3914,6307.0
2017-01-12 11:45:00,78.81,78.81,78.76,78.79,7278.0,73.3914,73.3914,73.3449,73.3728,7278.0
2017-01-12 11:50:00,78.79,78.79,78.74,78.74,7095.0,73.3728,73.3728,73.3262,73.3262,7095.0
2017-01-12 11:55:00,78.75,78.88,78.73,78.86,14472.0,73.3355,73.4566,73.3169,73.438,14472.0
2017-01-12 12:00:00,78.91,79.08,78.9,79.06,10280.0,73.4845,73.6429,73.4752,73.6242,10280.0
2017-01-12 12:05:00,79.08,79.21,79.08,79.18,9498.0,73.6429,73.7639,73.6429,73.736,9498.0
2017-01-12 12:10:00,79.2,79.21,79.13,79.14,4725.0,73.7546,73.7639,73.6894,73.6987,4725.0
2017-01-12 12:15:00,79.15,79.38,79.14,79.38,8902.0,73.708,73.9222,73.6987,73.9222,8902.0
2017-01-12 12:20:00,79.36,79.37,79.26,79.29,5542.0,73.9036,73.9129,73.8105,73.8384,5542.0
2017-01-12 12:25:00,79.25,79.25,79.19,79.21,2881.0,73.8012,73.8012,73.7453,73.7639,2881.0
2017-01-12 12:30:00,79.22,79.27,79.22,79.24,4050.0,73.7732,73.8198,73.7732,73.7919,4050.0
2017-01-12 12:35:00,79.21,79.26,79.21,79.22,4479.0,73.7639,73.8105,73.7639,73.7732,4479.0
2017-01-12 12:40:00,79.23,79.23,79.18,79.18,5790.0,73.7825,73.7825,73.736,73.736,5790.0
2017-01-12 12:45:00,79.17,79.22,79.13,79.2,4705.0,73.7267,73.7732,73.6894,73.7546,4705.0
2017-01-12 12:50:00,79.21,79.21,79.16,79.17,4273.0,73.7639,73.7639,73.7174,73.7267,4273.0
2017-01-12 12:55:00,79.16,79.17,79.1,79.11,4196.0,73.7174,73.7267,73.6615,73.6708,4196.0
2017-01-12 13:00:00,79.14,79.14,79.04,79.1,7494.0,73.6987,73.6987,73.6056,73.6615,7494.0
2017-01-12 13:05:00,79.08,79.13,79.06,79.13,5007.0,73.6429,73.6894,73.6242,73.6894,5007.0
2017-01-12 13:10:00,79.13,79.14,79.1,79.12,3766.0,73.6894,73.6987,73.6615,73.6801,3766.0
2017-01-12 13:15:00,79.12,79.19,79.1,79.15,6934.0,73.6801,73.7453,73.6615,73.708,6934.0
2017-01-12 13:20:00,79.14,79.15,79.06,79.06,4315.0,73.6987,73.708,73.6242,73.6242,4315.0
2017-01-12 13:25:00,79.06,79.08,79.04,79.08,3965.0,73.6242,73.6429,73.6056,73.6429,3965.0
2017-01-12 13:30:00,79.05,79.16,79.05,79.13,5297.0,73.6149,73.7174,73.6149,73.6894,5297.0
2017-01-12 13:35:00,79.14,79.26,79.14,79.26,24723.0,73.6987,73.8105,73.6987,73.8105,24723.0
2017-01-12 13:40:00,79.23,79.27,79.18,79.18,8531.0,73.7825,73.8198,73.736,73.736,8531.0
2017-01-12 13:45:00,79.19,79.26,79.19,79.25,8380.0,73.7453,73.8105,73.7453,73.8012,8380.0
2017-01-12 13:50:00,79.23,79.24,79.2,79.22,6310.0,73.7825,73.7919,73.7546,73.7732,6310.0
2017-01-12 13:55:00,79.22,79.3,79.22,79.25,5900.0,73.7732,73.8477,73.7732,73.8012,5900.0
2017-01-12 14:00:00,79.25,79.29,79.22,79.29,7417.0,73.8012,73.8384,73.7732,73.8384,7417.0
2017-01-12 14:05:00,79.29,79.3,79.22,79.27,8773.0,73.8384,73.8477,73.7732,73.8198,8773.0
2017-01-12 14:10:00,79.27,79.29,79.22,79.28,8259.0,73.8198,73.8384,73.7732,73.8291,8259.0
2017-01-12 14:15:00,79.29,79.34,79.27,79.27,10408.0,73.8384,73.885,73.8198,73.8198,10408.0
2017-01-12 14:20:00,79.29,79.29,79.19,79.21,9101.0,73.8384,73.8384,73.7453,73.7639,9101.0
2017-01-12 14:25:00,79.21,79.25,79.18,79.19,9297.0,73.7639,73.8012,73.736,73.7453,9297.0
2017-01-12 14:30:00,79.2,79.34,79.19,79.33,12200.0,73.7546,73.885,73.7453,73.8757,12200.0
2017-01-12 14:35:00,79.32,79.4,79.26,79.27,8719.0,73.8664,73.9409,73.8105,73.8198,8719.0
2017-01-12 14:40:00,79.27,79.32,79.19,79.26,10300.0,73.8198,73.8664,73.7453,73.8105,10300.0
2017-01-12 14:45:00,79.24,79.34,79.18,79.22,8530.0,73.7919,73.885,73.736,73.7732,8530.0
2017-01-12 14:50:00,79.22,79.29,79.21,79.25,5700.0,73.7732,73.8384,73.7639,73.8012,5700.0
2017-01-12 14:55:00,79.24,79.27,79.21,79.27,8876.0,73.7919,73.8198,73.7639,73.8198,8876.0
2017-01-12 15:00:00,79.28,79.29,79.25,79.26,6785.0,73.8291,73.8384,73.8012,73.8105,6785.0
2017-01-12 15:05:00,79.27,79.28,79.19,79.21,8758.0,73.8198,73.8291,73.7453,73.7639,8758.0
2017-01-12 15:10:00,79.23,79.23,79.16,79.16,8030.0,73.7825,73.7825,73.7174,73.7174,8030.0
2017-01-12 15:15:00,79.15,79.21,79.15,79.19,9738.0,73.708,73.7639,73.708,73.7453,9738.0
2017-01-12 15:20:00,79.19,79.2,79.16,79.18,8912.0,73.7453,73.7546,73.7174,73.736,8912.0
2017-01-12 15:25:00,79.18,79.19,79.09,79.1,13848.0,73.736,73.7453,73.6522,73.6615,13848.0
2017-01-12 15:30:00,79.1,79.18,79.09,79.14,14224.0,73.6615,73.736,73.6522,73.6987,14224.0
2017-01-12 15:35:00,79.15,79.17,79.11,79.17,22603.0,73.708,73.7267,73.6708,73.7267,22603.0
2017-01-12 15:40:00,79.17,79.19,79.05,79.08,21385.0,73.7267,73.7453,73.6149,73.6429,21385.0
2017-01-12 15:45:00,79.06,79.08,79.02,79.05,28832.0,73.6242,73.6429,73.587,73.6149,28832.0
2017-01-12 15:50:00,79.05,79.07,79.03,79.04,36981.0,73.6149,73.6335,73.5963,73.6056,36981.0
2017-01-12 15:55:00,79.04,79.16,79.04,79.13,101720.0,73.6056,73.7174,73.6056,73.6894,101720.0
2017-01-13 09:30:00,79.24,79.51,79.1,79.48,18651.0,73.7919,74.0433,73.6615,74.0154,18651.0
2017-01-13 09:35:00,79.48,79.68,79.48,79.6,15442.0,74.0154,74.2016,74.0154,74.1271,15442.0
2017-01-13 09:40:00,79.54,79.65,79.43,79.48,24745.0,74.0712,74.1737,73.9688,74.0154,24745.0
2017-01-13 09:45:00,79.61,79.68,79.5,79.54,13127.0,74.1364,74.2016,74.034,74.0712,13127.0
2017-01-13 09:50:00,79.54,79.55,79.42,79.45,14447.0,74.0712,74.0805,73.9595,73.9874,14447.0
2017-01-13 09:55:00,79.45,79.71,79.45,79.65,10024.0,73.9874,74.2295,73.9874,74.1737,10024.0
2017-01-13 10:00:00,79.64,79.79,79.61,79.62,9837.0,74.1644,74.304,74.1364,74.1457,9837.0
2017-01-13 10:05:00,79.63,79.71,79.6,79.68,8090.0,74.155,74.2295,74.1271,74.2016,8090.0
2017-01-13 10:10:00,79.7,79.7,79.58,79.61,11500.0,74.2202,74.2202,74.1085,74.1364,11500.0
2017-01-13 10:15:00,79.63,79.71,79.61,79.7,5956.0,74.155,74.2295,74.1364,74.2202,5956.0
2017-01-13 10:20:00,79.69,79.71,79.52,79.71,11899.0,74.2109,74.2295,74.0526,74.2295,11899.0
2017-01-13 10:25:00,79.7,79.77,79.67,79.75,10529.0,74.2202,74.2854,74.1923,74.2668,10529.0
2017-01-13 10:30:00,79.75,79.81,79.73,79.77,8211.0,74.2668,74.3227,74.2482,74.2854,8211.0
2017-01-13 10:35:00,79.75,79.77,79.65,79.69,11544.0,74.2668,74.2854,74.1737,74.2109,11544.0
2017-01-13 10:40:00,79.68,79.76,79.63,79.75,13550.0,74.2016,74.2761,74.155,74.2668,13550.0
2017-01-13 10:45:00,79.73,79.73,79.67,79.7,7775.0,74.2482,74.2482,74.1923,74.2202,7775.0
2017-01-13 10:50:00,79.69,79.69,79.6,79.63,21930.0,74.2109,74.2109,74.1271,74.155,21930.0
2017-01-13 10:55:00,79.64,79.69,79.58,79.65,10300.0,74.1644,74.2109,74.1085,74.1737,10300.0
2017-01-13 11:00:00,79.65,79.73,79.61,79.72,12752.0,74.1737,74.2482,74.1364,74.2389,12752.0
2017-01-13 11:05:00,79.72,79.73,79.68,79.71,12504.0,74.2389,74.2482,74.2016,74.2295,12504.0
2017-01-13 11:10:00,79.72,79.74,79.67,79.74,8729.0,74.2389,74.2575,74.1923,74.2575,8729.0
2017-01-13 11:15:00,79.72,79.72,79.63,79.65,22422.0,74.2389,74.2389,74.155,74.1737,22422.0
2017-01-13 11:20:00,79.65,79.65,79.45,79.45,14380.0,74.1737,74.1737,73.9874,73.9874,14380.0
2017-01-13 11:25:00,79.44,79.45,79.4,79.4,10703.0,73.9781,73.9874,73.9409,73.9409,10703.0
2017-01-13 11:30:00,79.39,79.41,79.29,79.33,18627.0,73.9315,73.9502,73.8384,73.8757,18627.0
2017-01-13 11:35:00,79.34,79.4,79.33,79.36,9367.0,73.885,73.9409,73.8757,73.9036,9367.0
2017-01-13 11:40:00,79.35,79.35,79.29,79.31,8012.0,73.8943,73.8943,73.8384,73.857,8012.0
2017-01-13 11:45:00,79.31,79.41,79.3,79.41,7318.0,73.857,73.9502,73.8477,73.9502,7318.0
2017-01-13 11:50:00,79.44,79.44,79.35,79.35,6135.0,73.9781,73.9781,73.8943,73.8943,6135.0
2017-01-13 11:55:00,79.37,79.42,79.35,79.4,10905.0,73.9129,73.9595,73.8943,73.9409,10905.0
2017-01-13 12:00:00,79.42,79.47,79.42,79.47,4676.0,73.9595,74.006,73.9595,74.006,4676.0
2017-01-13 12:05:00,79.45,79.47,79.45,79.45,3447.0,73.9874,74.006,73.9874,73.9874,3447.0
2017-01-13 12:10:00,79.45,79.45,79.39,79.41,4186.0,73.9874,73.9874,73.9315,73.9502,4186.0
2017-01-13 12:15:00,79.4,79.4,79.33,79.37,9400.0,73.9409,73.9409,73.8757,73.9129,9400.0
2017-01-13 12:20:00,79.39,79.41,79.37,79.39,3900.0,73.9315,73.9502,73.9129,73.9315,3900.0
2017-01-13 12:25:00,79.38,79.4,79.31,79.39,8441.0,73.9222,73.9409,73.857,73.9315,8441.0
2017-01-13 12:30:00,79.38,79.38,79.29,79.29,7359.0,73.9222,73.9222,73.8384,73.8384,7359.0
2017-01-13 12:35:00,79.33,79.37,79.3,79.37,24782.0,73.8757,73.9129,73.8477,73.9129,24782.0
2017-01-13 12:40:00,79.38,79.38,79.25,79.25,4432.0,73.9222,73.9222,73.8012,73.8012,4432.0
2017-01-13 12:45:00,79.27,79.29,79.19,79.19,12171.0,73.8198,73.8384,73.7453,73.7453,12171.0
2017-01-13 12:50:00,79.21,79.37,79.2,79.37,9739.0,73.7639,73.9129,73.7546,73.9129,9739.0
2017-01-13 12:55:00,79.38,79.43,79.33,79.34,5723.0,73.9222,73.9688,73.8757,73.885,5723.0
2017-01-13 13:00:00,79.32,79.35,79.3,79.35,5029.0,73.8664,73.8943,73.8477,73.8943,5029.0
2017-01-13 13:05:00,79.37,79.37,79.29,79.34,7161.0,73.9129,73.9129,73.8384,73.885,7161.0
2017-01-13 13:10:00,79.36,79.43,79.36,79.42,6685.0,73.9036,73.9688,73.9036,73.9595,6685.0
2017-01-13 13:15:00,79.42,79.43,79.34,79.34,5990.0,73.9595,73.9688,73.885,73.885,5990.0
2017-01-13 13:20:00,79.35,79.39,79.33,79.38,7367.0,73.8943,73.9315,73.8757,73.9222,7367.0
2017-01-13 13:25:00,79.37,79.42,79.37,79.42,12631.0,73.9129,73.9595,73.9129,73.9595,12631.0
2017-01-13 13:30:00,79.42,79.44,79.41,79.42,6954.0,73.9595,73.9781,73.9502,73.9595,6954.0
2017-01-13 13:35:00,79.42,79.43,79.39,79.41,5949.0,73.9595,73.9688,73.9315,73.9502,5949.0
2017-01-13 13:40:00,79.41,79.44,79.4,79.43,6988.0,73.9502,73.9781,73.9409,73.9688,6988.0
2017-01-13 13:45:00,79.44,79.46,79.41,79.45,6148.0,73.9781,73.9967,73.9502,73.9874,6148.0
2017-01-13 13:50:00,79.44,79.44,79.39,79.4,7903.0,73.9781,73.9781,73.9315,73.9409,7903.0
2017-01-13 13:55:00,79.41,79.51,79.4,79.5,21894.0,73.9502,74.0433,73.9409,74.034,21894.0
2017-01-13 14:00:00,79.49,79.51,79.46,79.47,8635.0,74.0247,74.0433,73.9967,74.006,8635.0
2017-01-13 14:05:00,79.46,79.46,79.44,79.45,12048.0,73.9967,73.9967,73.9781,73.9874,12048.0
2017-01-13 14:10:00,79.45,79.46,79.44,79.46,7198.0,73.9874,73.9967,73.9781,73.9967,7198.0
2017-01-13 14:15:00,79.45,79.48,79.43,79.48,10393.0,73.9874,74.0154,73.9688,74.0154,10393.0
2017-01-13 14:20:00,79.47,79.49,79.45,79.49,6103.0,74.006,74.0247,73.9874,74.0247,6103.0
2017-01-13 14:25:00,79.49,79.54,79.49,79.51,10812.0,74.0247,74.0712,74.0247,74.0433,10812.0
2017-01-13 14:30:00,79.51,79.52,79.46,79.51,11278.0,74.0433,74.0526,73.9967,74.0433,11278.0
2017-01-13 14:35:00,79.51,79.51,79.46,79.46,4731.0,74.0433,74.0433,73.9967,73.9967,4731.0
2017-01-13 14:40:00,79.45,79.45,79.38,79.39,10049.0,73.9874,73.9874,73.9222,73.9315,10049.0
2017-01-13 14:45:00,79.39,79.43,79.39,79.43,8012.0,73.9315,73.9688,73.9315,73.9688,8012.0
2017-01-13 14:50:00,79.42,79.43,79.39,79.4,4314.0,73.9595,73.9688,73.9315,73.9409,4314.0
2017-01-13 14:55:00,79.38,79.43,79.38,79.42,4449.0,73.9222,73.9688,73.9222,73.9595,4449.0
2017-01-13 15:00:00,79.42,79.43,79.39,79.41,7584.0,73.9595,73.9688,73.9315,73.9502,7584.0
2017-01-13 15:05:00,79.41,79.41,79.36,79.36,8606.0,73.9502,73.9502,73.9036,73.9036,8606.0
2017-01-13 15:10:00,79.36,79.4,79.35,79.39,10149.0,73.9036,73.9409,73.8943,73.9315,10149.0
2017-01-13 15:15:00,79.38,79.39,79.36,79.39,5681.0,73.9222,73.9315,73.9036,73.9315,5681.0
2017-01-13 15:20:00,79.37,79.38,79.36,79.37,9348.0,73.9129,73.9222,73.9036,73.9129,9348.0
2017-01-13 15:25:00,79.37,79.38,79.35,79.38,10852.0,73.9129,73.9222,73.8943,73.9222,10852.0
2017-01-13 15:30:00,79.37,79.37,79.35,79.36,10760.0,73.9129,73.9129,73.8943,73.9036,10760.0
2017-01-13 15:35:00,79.36,79.38,79.33,79.37,21602.0,73.9036,73.9222,73.8757,73.9129,21602.0
2017-01-13 15:40:00,79.38,79.49,79.37,79.48,14371.0,73.9222,74.0247,73.9129,74.0154,14371.0
2017-01-13 15:45:00,79.46,79.47,79.41,79.43,29239.0,73.9967,74.006,73.9502,73.9688,29239.0
2017-01-13 15:50:00,79.43,79.48,79.42,79.45,29559.0,73.9688,74.0154,73.9595,73.9874,29559.0
2017-01-13 15:55:00,79.44,79.47,79.39,79.41,51933.0,73.9781,74.006,73.9315,73.9502,51933.0
2017-01-17 09:30:00,81.0,81.0,78.81,79.25,79539.0,75.4308,75.4308,73.3914,73.8012,79539.0
2017-01-17 09:35:00,79.25,79.85,79.06,79.66,23690.0,73.8012,74.3599,73.6242,74.183,23690.0
2017-01-17 09:40:00,79.7,79.81,79.57,79.61,15417.0,74.2202,74.3227,74.0992,74.1364,15417.0
2017-01-17 09:45:00,79.58,80.02,79.51,79.88,53381.0,74.1085,74.5182,74.0433,74.3879,53381.0
2017-01-17 09:50:00,79.9,80.05,79.9,80.02,9831.0,74.4065,74.5462,74.4065,74.5182,9831.0
2017-01-17 09:55:00,80.03,80.18,79.98,80.1,31036.0,74.5275,74.6672,74.481,74.5927,31036.0
2017-01-17 10:00:00,80.08,80.45,80.01,80.31,50583.0,74.5741,74.9187,74.5089,74.7883,50583.0
2017-01-17 10:05:00,80.36,80.49,80.22,80.44,34220.0,74.8349,74.9559,74.7045,74.9094,34220.0
2017-01-17 10:10:00,80.45,81.05,80.4,80.98,76815.0,74.9187,75.4774,74.8721,75.4122,76815.0
2017-01-17 10:15:00,80.98,81.3,80.91,81.24,65069.0,75.4122,75.7102,75.347,75.6543,65069.0
2017-01-17 10:20:00,81.23,81.36,81.21,81.22,30016.0,75.645,75.7661,75.6264,75.6357,30016.0
2017-01-17 10:25:00,81.22,81.35,81.2,81.28,32317.0,75.6357,75.7568,75.6171,75.6916,32317.0
2017-01-17 10:30:00,81.29,81.34,81.14,81.21,16954.0,75.7009,75.7475,75.5612,75.6264,16954.0
2017-01-17 10:35:00,81.19,81.39,81.16,81.35,55115.0,75.6078,75.794,75.5798,75.7568,55115.0
2017-01-17 10:40:00,81.35,81.66,81.32,81.66,39740.0,75.7568,76.0455,75.7288,76.0455,39740.0
2017-01-17 10:45:00,81.68,81.78,81.51,81.64,52921.0,76.0641,76.1572,75.9058,76.0268,52921.0
2017-01-17 10:50:00,81.64,81.75,81.47,81.47,25304.0,76.0268,76.1293,75.8685,75.8685,25304.0
2017-01-17 10:55:00,81.47,81.57,81.42,81.49,14351.0,75.8685,75.9617,75.822,75.8872,14351.0
2017-01-17 11:00:00,81.47,81.59,81.47,81.5,29702.0,75.8685,75.9803,75.8685,75.8965,29702.0
2017-01-17 11:05:00,81.49,81.6,81.48,81.54,64024.0,75.8872,75.9896,75.8778,75.9337,64024.0
2017-01-17 11:10:00,81.54,81.68,81.47,81.53,44763.0,75.9337,76.0641,75.8685,75.9244,44763.0
2017-01-17 11:15:00,81.51,81.64,81.48,81.61,17939.0,75.9058,76.0268,75.8778,75.9989,17939.0
2017-01-17 11:20:00,81.61,81.81,81.54,81.81,21449.0,75.9989,76.1852,75.9337,76.1852,21449.0
2017-01-17 11:25:00,81.8,82.11,81.79,82.09,84911.0,76.1758,76.4645,76.1665,76.4459,84911.0
2017-01-17 11:30:00,82.09,82.14,81.81,81.86,27904.0,76.4459,76.4925,76.1852,76.2317,27904.0
2017-01-17 11:35:00,81.88,81.88,81.71,81.84,20880.0,76.2503,76.2503,76.092,76.2131,20880.0
2017-01-17 11:40:00,81.87,82.03,81.82,82.0,87158.0,76.241,76.39,76.1945,76.3621,87158.0
2017-01-17 11:45:00,81.98,82.2,81.98,82.12,24766.0,76.3435,76.5483,76.3435,76.4738,24766.0
2017-01-17 11:50:00,82.12,82.19,81.96,82.0,16222.0,76.4738,76.539,76.3248,76.3621,16222.0
2017-01-17 11:55:00,81.98,81.99,81.92,81.97,16582.0,76.3435,76.3528,76.2876,76.3342,16582.0
2017-01-17 12:00:00,81.94,81.94,81.68,81.75,22341.0,76.3062,76.3062,76.0641,76.1293,22341.0
2017-01-17 12:05:00,81.75,81.75,81.58,81.59,11332.0,76.1293,76.1293,75.971,75.9803,11332.0
2017-01-17 12:10:00,81.58,81.63,81.49,81.52,23436.0,75.971,76.0175,75.8872,75.9151,23436.0
2017-01-17 12:15:00,81.51,81.61,81.49,81.58,12240.0,75.9058,75.9989,75.8872,75.971,12240.0
2017-01-17 12:20:00,81.57,81.59,81.44,81.47,20294.0,75.9617,75.9803,75.8406,75.8685,20294.0
2017-01-17 12:25:00,81.48,81.58,81.48,81.49,21091.0,75.8778,75.971,75.8778,75.8872,21091.0
2017-01-17 12:30:00,81.49,81.5,81.4,81.41,13220.0,75.8872,75.8965,75.8033,75.8127,13220.0
2017-01-17 12:35:00,81.45,81.45,81.3,81.3,10159.0,75.8499,75.8499,75.7102,75.7102,10159.0
2017-01-17 12:40:00,81.31,81.36,81.26,81.31,27464.0,75.7195,75.7661,75.673,75.7195,27464.0
2017-01-17 12:45:00,81.32,81.46,81.32,81.4,14390.0,75.7288,75.8592,75.7288,75.8033,14390.0
2017-01-17 12:50:00,81.4,81.41,81.18,81.18,11868.0,75.8033,75.8127,75.5985,75.5985,11868.0
2017-01-17 12:55:00,81.19,81.29,81.1,81.25,21730.0,75.6078,75.7009,75.524,75.6637,21730.0
2017-01-17 13:00:00,81.23,81.24,81.17,81.2,20407.0,75.645,75.6543,75.5892,75.6171,20407.0
2017-01-17 13:05:00,81.19,81.2,81.15,81.18,13884.0,75.6078,75.6171,75.5705,75.5985,13884.0
2017-01-17 13:10:00,81.2,81.3,81.18,81.24,13711.0,75.6171,75.7102,75.5985,75.6543,13711.0
2017-01-17 13:15:00,81.23,81.23,81.08,81.14,20611.0,75.645,75.645,75.5053,75.5612,20611.0
2017-01-17 13:20:00,81.16,81.17,81.09,81.11,19113.0,75.5798,75.5892,75.5147,75.5333,19113.0
2017-01-17 13:25:00,81.12,81.15,81.1,81.13,18717.0,75.5426,75.5705,75.524,75.5519,18717.0
2017-01-17 13:30:00,81.13,81.14,81.07,81.09,15032.0,75.5519,75.5612,75.496,75.5147,15032.0
2017-01-17 13:35:00,81.1,81.13,81.09,81.11,9765.0,75.524,75.5519,75.5147,75.5333,9765.0
2017-01-17 13:40:00,81.12,81.12,81.06,81.08,11953.0,75.5426,75.5426,75.4867,75.5053,11953.0
2017-01-17 13:45:00,81.08,81.09,81.04,81.06,62256.0,75.5053,75.5147,75.4681,75.4867,62256.0
2017-01-17 13:50:00,81.06,81.13,81.05,81.13,23011.0,75.4867,75.5519,75.4774,75.5519,23011.0
2017-01-17 13:55:00,81.12,81.14,81.11,81.14,9302.0,75.5426,75.5612,75.5333,75.5612,9302.0
2017-01-17 14:00:00,81.13,81.13,81.06,81.07,33617.0,75.5519,75.5519,75.4867,75.496,33617.0
2017-01-17 14:05:00,81.08,81.08,80.99,81.01,14762.0,75.5053,75.5053,75.4215,75.4402,14762.0
2017-01-17 14:10:00,81.0,81.05,80.98,81.02,15096.0,75.4308,75.4774,75.4122,75.4495,15096.0
2017-01-17 14:15:00,81.0,81.02,80.99,81.01,13701.0,75.4308,75.4495,75.4215,75.4402,13701.0
2017-01-17 14:20:00,81.0,81.02,80.93,80.95,18477.0,75.4308,75.4495,75.3657,75.3843,18477.0
2017-01-17 14:25:00,80.93,81.0,80.89,80.98,18462.0,75.3657,75.4308,75.3284,75.4122,18462.0
2017-01-17 14:30:00,80.99,81.03,80.97,81.03,57974.0,75.4215,75.4588,75.4029,75.4588,57974.0
2017-01-17 14:35:00,81.04,81.07,81.0,81.05,24827.0,75.4681,75.496,75.4308,75.4774,24827.0
2017-01-17 14:40:00,81.06,81.06,81.03,81.04,15833.0,75.4867,75.4867,75.4588,75.4681,15833.0
2017-01-17 14:45:00,81.04,81.04,81.01,81.01,16285.0,75.4681,75.4681,75.4402,75.4402,16285.0
2017-01-17 14:50:00,81.01,81.05,81.0,81.01,32255.0,75.4402,75.4774,75.4308,75.4402,32255.0
2017-01-17 14:55:00,81.0,81.03,81.0,81.01,12938.0,75.4308,75.4588,75.4308,75.4402,12938.0
2017-01-17 15:00:00,81.01,81.02,80.96,80.97,33626.0,75.4402,75.4495,75.3936,75.4029,33626.0
2017-01-17 15:05:00,80.96,81.08,80.95,81.03,39267.0,75.3936,75.5053,75.3843,75.4588,39267.0
2017-01-17 15:10:00,81.03,81.06,81.02,81.06,85633.0,75.4588,75.4867,75.4495,75.4867,85633.0
2017-01-17 15:15:00,81.06,81.08,81.04,81.06,51645.0,75.4867,75.5053,75.4681,75.4867,51645.0
2017-01-17 15:20:00,81.06,81.07,81.01,81.05,26045.0,75.4867,75.496,75.4402,75.4774,26045.0
2017-01-17 15:25:00,81.06,81.07,81.0,81.02,17050.0,75.4867,75.496,75.4308,75.4495,17050.0
2017-01-17 15:30:00,81.02,81.02,80.97,81.0,57040.0,75.4495,75.4495,75.4029,75.4308,57040.0
2017-01-17 15:35:00,80.99,81.03,80.98,81.02,44858.0,75.4215,75.4588,75.4122,75.4495,44858.0
2017-01-17 15:40:00,81.01,81.02,80.96,81.0,51309.0,75.4402,75.4495,75.3936,75.4308,51309.0
2017-01-17 15:45:00,80.99,81.01,80.97,80.98,48218.0,75.4215,75.4402,75.4029,75.4122,48218.0
2017-01-17 15:50:00,80.98,81.0,80.91,81.0,58778.0,75.4122,75.4308,75.347,75.4308,58778.0
2017-01-17 15:55:00,81.0,81.0,80.92,80.93,117345.0,75.4308,75.4308,75.3563,75.3657,117345.0
2017-01-18 09:30:00,81.25,81.33,80.53,80.64,29705.0,75.6637,75.7382,74.9932,75.0956,29705.0
2017-01-18 09:35:00,80.73,80.86,80.4,80.48,15648.0,75.1794,75.3005,74.8721,74.9466,15648.0
2017-01-18 09:40:00,80.42,80.5,80.19,80.49,35465.0,74.8907,74.9652,74.6765,74.9559,35465.0
2017-01-18 09:45:00,80.53,80.67,80.37,80.43,8612.0,74.9932,75.1235,74.8442,74.9,8612.0
2017-01-18 09:50:00,80.37,80.38,80.2,80.24,19957.0,74.8442,74.8535,74.6859,74.7231,19957.0
2017-01-18 09:55:00,80.27,80.62,80.24,80.62,21469.0,74.751,75.077,74.7231,75.077,21469.0
2017-01-18 10:00:00,80.62,80.62,80.4,80.47,15436.0,75.077,75.077,74.8721,74.9373,15436.0
2017-01-18 10:05:00,80.48,80.51,80.43,80.49,24782.0,74.9466,74.9745,74.9,74.9559,24782.0
2017-01-18 10:10:00,80.45,80.59,80.45,80.56,29887.0,74.9187,75.049,74.9187,75.0211,29887.0
2017-01-18 10:15:00,80.62,80.67,80.43,80.49,28185.0,75.077,75.1235,74.9,74.9559,28185.0
2017-01-18 10:20:00,80.5,80.64,80.49,80.53,37478.0,74.9652,75.0956,74.9559,74.9932,37478.0
2017-01-18 10:25:00,80.53,80.62,80.41,80.54,38867.0,74.9932,75.077,74.8814,75.0025,38867.0
2017-01-18 10:30:00,80.56,80.56,80.39,80.46,20095.0,75.0211,75.0211,74.8628,74.928,20095.0
2017-01-18 10:35:00,80.46,80.51,80.39,80.49,11047.0,74.928,74.9745,74.8628,74.9559,11047.0
2017-01-18 10:40:00,80.49,80.49,80.41,80.41,16097.0,74.9559,74.9559,74.8814,74.8814,16097.0
2017-01-18 10:45:00,80.4,80.62,80.35,80.6,122315.0,74.8721,75.077,74.8255,75.0584,122315.0
2017-01-18 10:50:00,80.57,80.6,80.45,80.49,44113.0,75.0304,75.0584,74.9187,74.9559,44113.0
2017-01-18 10:55:00,80.48,80.51,80.41,80.47,12161.0,74.9466,74.9745,74.8814,74.9373,12161.0
2017-01-18 11:00:00,80.45,80.47,80.42,80.44,9920.0,74.9187,74.9373,74.8907,74.9094,9920.0
2017-01-18 11:05:00,80.45,80.45,80.22,80.22,11179.0,74.9187,74.9187,74.7045,74.7045,11179.0
2017-01-18 11:10:00,80.23,80.23,79.91,79.93,15998.0,74.7138,74.7138,74.4158,74.4344,15998.0
2017-01-18 11:15:00,79.94,80.03,79.94,80.0,21451.0,74.4437,74.5275,74.4437,74.4996,21451.0
2017-01-18 11:20:00,80.0,80.09,79.98,80.09,14505.0,74.4996,74.5834,74.481,74.5834,14505.0
2017-01-18 11:25:00,80.09,80.23,80.08,80.18,16201.0,74.5834,74.7138,74.5741,74.6672,16201.0
2017-01-18 11:30:00,80.2,80.21,80.14,80.16,25266.0,74.6859,74.6952,74.63,74.6486,25266.0
2017-01-18 11:35:00,80.16,80.17,80.12,80.13,14402.0,74.6486,74.6579,74.6114,74.6207,14402.0
2017-01-18 11:40:00,80.12,80.13,80.02,80.04,10662.0,74.6114,74.6207,74.5182,74.5369,10662.0
2017-01-18 11:45:00,80.04,80.19,80.03,80.19,19995.0,74.5369,74.6765,74.5275,74.6765,19995.0
2017-01-18 11:50:00,80.2,80.33,80.18,80.25,16474.0,74.6859,74.8069,74.6672,74.7324,16474.0
2017-01-18 11:55:00,80.3,80.3,80.06,80.12,21250.0,74.779,74.779,74.5555,74.6114,21250.0
2017-01-18 12:00:00,80.14,80.16,80.09,80.12,15529.0,74.63,74.6486,74.5834,74.6114,15529.0
2017-01-18 12:05:00,80.14,80.14,80.04,80.05,26074.0,74.63,74.63,74.5369,74.5462,26074.0
2017-01-18 12:10:00,80.05,80.08,80.01,80.05,24047.0,74.5462,74.5741,74.5089,74.5462,24047.0
2017-01-18 12:15:00,80.05,80.05,80.0,80.03,29427.0,74.5462,74.5462,74.4996,74.5275,29427.0
2017-01-18 12:20:00,80.04,80.12,80.02,80.1,25281.0,74.5369,74.6114,74.5182,74.5927,25281.0
2017-01-18 12:25:00,80.1,80.15,80.03,80.12,29880.0,74.5927,74.6393,74.5275,74.6114,29880.0
2017-01-18 12:30:00,80.11,80.13,80.07,80.08,13064.0,74.602,74.6207,74.5648,74.5741,13064.0
2017-01-18 12:35:00,80.08,80.15,80.04,80.09,15436.0,74.5741,74.6393,74.5369,74.5834,15436.0
2017-01-18 12:40:00,80.08,80.12,80.05,80.08,37919.0,74.5741,74.6114,74.5462,74.5741,37919.0
2017-01-18 12:45:00,80.06,80.13,80.05,80.08,14882.0,74.5555,74.6207,74.5462,74.5741,14882.0
2017-01-18 12:50:00,80.08,80.1,79.96,79.99,32919.0,74.5741,74.5927,74.4624,74.4903,32919.0
2017-01-18 12:55:00,80.0,80.02,79.91,80.01,10553.0,74.4996,74.5182,74.4158,74.5089,10553.0
2017-01-18 13:00:00,80.0,80.01,79.98,80.01,11174.0,74.4996,74.5089,74.481,74.5089,11174.0
2017-01-18 13:05:00,80.02,80.02,79.96,79.96,8958.0,74.5182,74.5182,74.4624,74.4624,8958.0
2017-01-18 13:10:00,79.96,79.98,79.9,79.98,14561.0,74.4624,74.481,74.4065,74.481,14561.0
2017-01-18 13:15:00,80.0,80.0,79.96,79.96,8877.0,74.4996,74.4996,74.4624,74.4624,8877.0
2017-01-18 13:20:00,79.95,79.97,79.92,79.97,9248.0,74.453,74.4717,74.4251,74.4717,9248.0
2017-01-18 13:25:00,79.97,79.99,79.95,79.95,7732.0,74.4717,74.4903,74.453,74.453,7732.0
2017-01-18 13:30:00,79.96,79.98,79.91,79.92,8693.0,74.4624,74.481,74.4158,74.4251,8693.0
2017-01-18 13:35:00,79.92,79.98,79.91,79.97,8762.0,74.4251,74.481,74.4158,74.4717,8762.0
2017-01-18 13:40:00,79.97,79.99,79.96,79.96,8443.0,74.4717,74.4903,74.4624,74.4624,8443.0
2017-01-18 13:45:00,79.97,79.99,79.95,79.95,10954.0,74.4717,74.4903,74.453,74.453,10954.0
2017-01-18 13:50:00,79.95,80.16,79.95,80.16,28493.0,74.453,74.6486,74.453,74.6486,28493.0
2017-01-18 13:55:00,80.17,80.18,80.1,80.11,52677.0,74.6579,74.6672,74.5927,74.602,52677.0
2017-01-18 14:00:00,80.11,80.19,79.89,79.93,37812.0,74.602,74.6765,74.3972,74.4344,37812.0
2017-01-18 14:05:00,79.94,80.0,79.88,79.91,11188.0,74.4437,74.4996,74.3879,74.4158,11188.0
2017-01-18 14:10:00,79.91,80.0,79.89,80.0,13014.0,74.4158,74.4996,74.3972,74.4996,13014.0
2017-01-18 14:15:00,79.99,79.99,79.86,79.97,16956.0,74.4903,74.4903,74.3692,74.4717,16956.0
2017-01-18 14:20:00,80.0,80.0,79.87,79.93,13718.0,74.4996,74.4996,74.3785,74.4344,13718.0
2017-01-18 14:25:00,79.94,80.0,79.92,79.96,12797.0,74.4437,74.4996,74.4251,74.4624,12797.0
2017-01-18 14:30:00,79.96,80.03,79.95,79.95,14190.0,74.4624,74.5275,74.453,74.453,14190.0
2017-01-18 14:35:00,79.95,80.0,79.91,79.98,9760.0,74.453,74.4996,74.4158,74.481,9760.0
2017-01-18 14:40:00,79.98,80.0,79.92,79.92,13772.0,74.481,74.4996,74.4251,74.4251,13772.0
2017-01-18 14:45:00,79.94,80.05,79.93,80.03,18844.0,74.4437,74.5462,74.4344,74.5275,18844.0
2017-01-18 14:50:00,80.02,80.07,80.0,80.01,17102.0,74.5182,74.5648,74.4996,74.5089,17102.0
2017-01-18 14:55:00,80.01,80.08,80.01,80.07,13878.0,74.5089,74.5741,74.5089,74.5648,13878.0
2017-01-18 15:00:00,80.05,80.11,80.05,80.11,18178.0,74.5462,74.602,74.5462,74.602,18178.0
2017-01-18 15:05:00,80.11,80.12,80.06,80.06,11033.0,74.602,74.6114,74.5555,74.5555,11033.0
2017-01-18 15:10:00,80.06,80.15,80.06,80.12,17568.0,74.5555,74.6393,74.5555,74.6114,17568.0
2017-01-18 15:15:00,80.13,80.19,80.11,80.18,18367.0,74.6207,74.6765,74.602,74.6672,18367.0
2017-01-18 15:20:00,80.18,80.2,80.11,80.15,18717.0,74.6672,74.6859,74.602,74.6393,18717.0
2017-01-18 15:25:00,80.14,80.2,80.13,80.17,28819.0,74.63,74.6859,74.6207,74.6579,28819.0
2017-01-18 15:30:00,80.16,80.17,80.12,80.15,51264.0,74.6486,74.6579,74.6114,74.6393,51264.0
2017-01-18 15:35:00,80.15,80.21,80.15,80.19,108372.0,74.6393,74.6952,74.6393,74.6765,108372.0
2017-01-18 15:40:00,80.19,80.21,80.14,80.15,134404.0,74.6765,74.6952,74.63,74.6393,134404.0
2017-01-18 15:45:00,80.15,80.22,80.13,80.14,83422.0,74.6393,74.7045,74.6207,74.63,83422.0
2017-01-18 15:50:00,80.14,80.17,79.97,79.97,91465.0,74.63,74.6579,74.4717,74.4717,91465.0
2017-01-18 15:55:00,79.98,79.99,79.64,79.73,352791.0,74.481,74.4903,74.1644,74.2482,352791.0
2017-01-19 09:30:00,79.46,79.56,79.37,79.45,57188.0,73.9967,74.0899,73.9129,73.9874,57188.0
2017-01-19 09:35:00,79.43,79.48,79.14,79.19,42071.0,73.9688,74.0154,73.6987,73.7453,42071.0
2017-01-19 09:40:00,79.22,79.3,79.15,79.29,28157.0,73.7732,73.8477,73.708,73.8384,28157.0
2017-01-19 09:45:00,79.29,79.37,79.29,79.31,32518.0,73.8384,73.9129,73.8384,73.857,32518.0
2017-01-19 09:50:00,79.29,79.42,79.28,79.38,29554.0,73.8384,73.9595,73.8291,73.9222,29554.0
2017-01-19 09:55:00,79.38,79.58,79.33,79.52,35668.0,73.9222,74.1085,73.8757,74.0526,35668.0
2017-01-19 10:00:00,79.52,79.53,79.44,79.5,31805.0,74.0526,74.0619,73.9781,74.034,31805.0
2017-01-19 10:05:00,79.51,79.52,79.41,79.49,28627.0,74.0433,74.0526,73.9502,74.0247,28627.0
2017-01-19 10:10:00,79.49,79.49,79.39,79.46,19108.0,74.0247,74.0247,73.9315,73.9967,19108.0
2017-01-19 10:15:00,79.47,79.48,79.39,79.44,10181.0,74.006,74.0154,73.9315,73.9781,10181.0
2017-01-19 10:20:00,79.45,79.46,79.36,79.39,13931.0,73.9874,73.9967,73.9036,73.9315,13931.0
2017-01-19 10:25:00,79.37,79.47,79.32,79.4,11573.0,73.9129,74.006,73.8664,73.9409,11573.0
2017-01-19 10:30:00,79.38,79.51,79.3,79.37,16641.0,73.9222,74.0433,73.8477,73.9129,16641.0
2017-01-19 10:35:00,79.39,79.51,79.38,79.51,14799.0,73.9315,74.0433,73.9222,74.0433,14799.0
2017-01-19 10:40:00,79.5,79.5,79.44,79.47,11549.0,74.034,74.034,73.9781,74.006,11549.0
2017-01-19 10:45:00,79.47,79.5,79.18,79.48,31692.0,74.006,74.034,73.736,74.0154,31692.0
2017-01-19 10:50:00,79.46,79.73,79.46,79.66,52551.0,73.9967,74.2482,73.9967,74.183,52551.0
2017-01-19 10:55:00,79.66,79.81,79.6,79.78,88418.0,74.183,74.3227,74.1271,74.2947,88418.0
2017-01-19 11:00:00,79.77,79.77,79.37,79.39,29671.0,74.2854,74.2854,73.9129,73.9315,29671.0
2017-01-19 11:05:00,79.41,79.5,79.4,79.44,23335.0,73.9502,74.034,73.9409,73.9781,23335.0
2017-01-19 11:10:00,79.47,79.55,79.44,79.55,23215.0,74.006,74.0805,73.9781,74.0805,23215.0
2017-01-19 11:15:00,79.55,79.55,79.47,79.47,17384.0,74.0805,74.0805,74.006,74.006,17384.0
2017-01-19 11:20:00,79.48,79.54,79.42,79.48,14109.0,74.0154,74.0712,73.9595,74.0154,14109.0
2017-01-19 11:25:00,79.47,79.47,79.32,79.32,17174.0,74.006,74.006,73.8664,73.8664,17174.0
2017-01-19 11:30:00,79.34,79.43,79.34,79.4,19174.0,73.885,73.9688,73.885,73.9409,19174.0
2017-01-19 11:35:00,79.42,79.45,79.33,79.33,13022.0,73.9595,73.9874,73.8757,73.8757,13022.0
2017-01-19 11:40:00,79.32,79.32,79.23,79.29,16584.0,73.8664,73.8664,73.7825,73.8384,16584.0
2017-01-19 11:45:00,79.28,79.28,79.22,79.23,17287.0,73.8291,73.8291,73.7732,73.7825,17287.0
2017-01-19 11:50:00,79.23,79.31,79.19,79.27,12197.0,73.7825,73.857,73.7453,73.8198,12197.0
2017-01-19 11:55:00,79.28,79.29,79.15,79.21,23951.0,73.8291,73.8384,73.708,73.7639,23951.0
2017-01-19 12:00:00,79.21,79.3,79.21,79.28,14995.0,73.7639,73.8477,73.7639,73.8291,14995.0
2017-01-19 12:05:00,79.28,79.28,79.19,79.22,9062.0,73.8291,73.8291,73.7453,73.7732,9062.0
2017-01-19 12:10:00,79.22,79.25,79.17,79.18,16112.0,73.7732,73.8012,73.7267,73.736,16112.0
2017-01-19 12:15:00,79.18,79.24,79.16,79.24,10089.0,73.736,73.7919,73.7174,73.7919,10089.0
2017-01-19 12:20:00,79.26,79.26,79.15,79.2,11946.0,73.8105,73.8105,73.708,73.7546,11946.0
2017-01-19 12:25:00,79.19,79.19,79.1,79.12,9015.0,73.7453,73.7453,73.6615,73.6801,9015.0
2017-01-19 12:30:00,79.12,79.2,79.12,79.16,10813.0,73.6801,73.7546,73.6801,73.7174,10813.0
2017-01-19 12:35:00,79.18,79.19,79.08,79.08,4934.0,73.736,73.7453,73.6429,73.6429,4934.0
2017-01-19 12:40:00,79.09,79.15,79.09,79.15,9407.0,73.6522,73.708,73.6522,73.708,9407.0
2017-01-19 12:45:00,79.14,79.18,79.11,79.18,8320.0,73.6987,73.736,73.6708,73.736,8320.0
2017-01-19 12:50:00,79.18,79.23,79.16,79.19,8622.0,73.736,73.7825,73.7174,73.7453,8622.0
2017-01-19 12:55:00,79.19,79.25,79.17,79.21,10587.0,73.7453,73.8012,73.7267,73.7639,10587.0
2017-01-19 13:00:00,79.21,79.24,79.17,79.19,7636.0,73.7639,73.7919,73.7267,73.7453,7636.0
2017-01-19 13:05:00,79.17,79.17,79.07,79.17,9554.0,73.7267,73.7267,73.6335,73.7267,9554.0
2017-01-19 13:10:00,79.18,79.26,79.18,79.22,10125.0,73.736,73.8105,73.736,73.7732,10125.0
2017-01-19 13:15:00,79.24,79.25,79.19,79.24,9441.0,73.7919,73.8012,73.7453,73.7919,9441.0
2017-01-19 13:20:00,79.25,79.25,79.14,79.18,29382.0,73.8012,73.8012,73.6987,73.736,29382.0
2017-01-19 13:25:00,79.18,79.21,79.14,79.17,33879.0,73.736,73.7639,73.6987,73.7267,33879.0
2017-01-19 13:30:00,79.17,79.37,79.13,79.35,36365.0,73.7267,73.9129,73.6894,73.8943,36365.0
2017-01-19 13:35:00,79.35,79.39,79.32,79.34,11793.0,73.8943,73.9315,73.8664,73.885,11793.0
2017-01-19 13:40:00,79.34,79.34,79.25,79.25,13321.0,73.885,73.885,73.8012,73.8012,13321.0
2017-01-19 13:45:00,79.26,79.37,79.24,79.34,17835.0,73.8105,73.9129,73.7919,73.885,17835.0
2017-01-19 13:50:00,79.34,79.34,79.28,79.3,19158.0,73.885,73.885,73.8291,73.8477,19158.0
2017-01-19 13:55:00,79.29,79.36,79.28,79.35,11960.0,73.8384,73.9036,73.8291,73.8943,11960.0
2017-01-19 14:00:00,79.35,79.35,79.25,79.32,12523.0,73.8943,73.8943,73.8012,73.8664,12523.0
2017-01-19 14:05:00,79.31,79.31,79.17,79.21,14641.0,73.857,73.857,73.7267,73.7639,14641.0
2017-01-19 14:10:00,79.23,79.25,79.19,79.2,10872.0,73.7825,73.8012,73.7453,73.7546,10872.0
2017-01-19 14:15:00,79.21,79.22,79.18,79.18,11798.0,73.7639,73.7732,73.736,73.736,11798.0
2017-01-19 14:20:00,79.18,79.22,79.12,79.21,22048.0,73.736,73.7732,73.6801,73.7639,22048.0
2017-01-19 14:25:00,79.23,79.24,79.18,79.24,8974.0,73.7825,73.7919,73.736,73.7919,8974.0
2017-01-19 14:30:00,79.24,79.3,79.2,79.3,15646.0,73.7919,73.8477,73.7546,73.8477,15646.0
2017-01-19 14:35:00,79.3,79.3,79.18,79.24,24928.0,73.8477,73.8477,73.736,73.7919,24928.0
2017-01-19 14:40:00,79.24,79.31,79.18,79.31,17005.0,73.7919,73.857,73.736,73.857,17005.0
2017-01-19 14:45:00,79.31,79.37,79.29,79.3,18723.0,73.857,73.9129,73.8384,73.8477,18723.0
2017-01-19 14:50:00,79.29,79.36,79.25,79.3,37357.0,73.8384,73.9036,73.8012,73.8477,37357.0
2017-01-19 14:55:00,79.31,79.35,79.28,79.29,22413.0,73.857,73.8943,73.8291,73.8384,22413.0
2017-01-19 15:00:00,79.29,79.3,79.25,79.29,39140.0,73.8384,73.8477,73.8012,73.8384,39140.0
2017-01-19 15:05:00,79.29,79.29,79.2,79.23,36080.0,73.8384,73.8384,73.7546,73.7825,36080.0
2017-01-19 15:10:00,79.23,79.24,79.1,79.1,23112.0,73.7825,73.7919,73.6615,73.6615,23112.0
2017-01-19 15:15:00,79.1,79.16,79.04,79.04,36856.0,73.6615,73.7174,73.6056,73.6056,36856.0
2017-01-19 15:20:00,79.03,79.04,78.93,78.96,41795.0,73.5963,73.6056,73.5032,73.5311,41795.0
2017-01-19 15:25:00,78.96,78.98,78.62,78.64,79794.0,73.5311,73.5497,73.2145,73.2331,79794.0
2017-01-19 15:30:00,78.63,78.88,78.63,78.86,98099.0,73.2238,73.4566,73.2238,73.438,98099.0
2017-01-19 15:35:00,78.86,78.86,78.73,78.73,55805.0,73.438,73.438,73.3169,73.3169,55805.0
2017-01-19 15:40:00,78.74,78.75,78.57,78.58,84880.0,73.3262,73.3355,73.1679,73.1772,84880.0
2017-01-19 15:45:00,78.57,78.67,78.56,78.63,65095.0,73.1679,73.261,73.1586,73.2238,65095.0
2017-01-19 15:50:00,78.63,78.65,78.58,78.59,80196.0,73.2238,73.2424,73.1772,73.1865,80196.0
2017-01-19 15:55:00,78.59,78.63,78.56,78.6,137572.0,73.1865,73.2238,73.1586,73.1959,137572.0
2017-01-20 09:30:00,78.55,78.94,78.53,78.64,150109.0,73.1493,73.5125,73.1307,73.2331,150109.0
2017-01-20 09:35:00,78.62,79.15,78.62,79.11,13345.0,73.2145,73.708,73.2145,73.6708,13345.0
2017-01-20 09:40:00,79.11,79.11,78.94,78.99,11654.0,73.6708,73.6708,73.5125,73.559,11654.0
2017-01-20 09:45:00,78.99,79.08,78.78,78.88,19612.0,73.559,73.6429,73.3635,73.4566,19612.0
2017-01-20 09:50:00,78.9,79.19,78.9,79.16,12029.0,73.4752,73.7453,73.4752,73.7174,12029.0
2017-01-20 09:55:00,79.1,79.23,79.06,79.22,17833.0,73.6615,73.7825,73.6242,73.7732,17833.0
2017-01-20 10:00:00,79.21,79.29,79.19,79.24,20847.0,73.7639,73.8384,73.7453,73.7919,20847.0
2017-01-20 10:05:00,79.25,79.44,79.25,79.35,12577.0,73.8012,73.9781,73.8012,73.8943,12577.0
2017-01-20 10:10:00,79.37,79.52,79.33,79.47,25635.0,73.9129,74.0526,73.8757,74.006,25635.0
2017-01-20 10:15:00,79.49,79.55,79.46,79.55,59653.0,74.0247,74.0805,73.9967,74.0805,59653.0
2017-01-20 10:20:00,79.53,79.63,79.5,79.58,10510.0,74.0619,74.155,74.034,74.1085,10510.0
2017-01-20 10:25:00,79.57,79.59,79.47,79.51,15413.0,74.0992,74.1178,74.006,74.0433,15413.0
2017-01-20 10:30:00,79.49,79.53,79.48,79.53,17017.0,74.0247,74.0619,74.0154,74.0619,17017.0
2017-01-20 10:35:00,79.52,79.53,79.45,79.49,15970.0,74.0526,74.0619,73.9874,74.0247,15970.0
2017-01-20 10:40:00,79.49,79.52,79.46,79.51,7236.0,74.0247,74.0526,73.9967,74.0433,7236.0
2017-01-20 10:45:00,79.5,79.53,79.44,79.45,13868.0,74.034,74.0619,73.9781,73.9874,13868.0
2017-01-20 10:50:00,79.45,79.46,79.43,79.44,9820.0,73.9874,73.9967,73.9688,73.9781,9820.0
2017-01-20 10:55:00,79.43,79.55,79.43,79.54,9498.0,73.9688,74.0805,73.9688,74.0712,9498.0
2017-01-20 11:00:00,79.54,79.65,79.54,79.65,13794.0,74.0712,74.1737,74.0712,74.1737,13794.0
2017-01-20 11:05:00,79.65,79.65,79.6,79.61,7994.0,74.1737,74.1737,74.1271,74.1364,7994.0
2017-01-20 11:10:00,79.62,79.67,79.6,79.63,12297.0,74.1457,74.1923,74.1271,74.155,12297.0
2017-01-20 11:15:00,79.64,79.67,79.58,79.67,9367.0,74.1644,74.1923,74.1085,74.1923,9367.0
2017-01-20 11:20:00,79.68,79.72,79.63,79.64,14024.0,74.2016,74.2389,74.155,74.1644,14024.0
2017-01-20 11:25:00,79.64,79.71,79.63,79.68,11245.0,74.1644,74.2295,74.155,74.2016,11245.0
2017-01-20 11:30:00,79.69,79.74,79.67,79.68,10285.0,74.2109,74.2575,74.1923,74.2016,10285.0
2017-01-20 11:35:00,79.68,79.72,79.66,79.7,7304.0,74.2016,74.2389,74.183,74.2202,7304.0
2017-01-20 11:40:00,79.7,79.71,79.66,79.69,19166.0,74.2202,74.2295,74.183,74.2109,19166.0
2017-01-20 11:45:00,79.69,79.73,79.68,79.7,23177.0,74.2109,74.2482,74.2016,74.2202,23177.0
2017-01-20 11:50:00,79.7,79.74,79.67,79.72,5272.0,74.2202,74.2575,74.1923,74.2389,5272.0
2017-01-20 11:55:00,79.74,79.82,79.73,79.79,25198.0,74.2575,74.332,74.2482,74.304,25198.0
2017-01-20 12:00:00,79.79,79.83,79.78,79.82,11670.0,74.304,74.3413,74.2947,74.332,11670.0
2017-01-20 12:05:00,79.8,79.8,79.56,79.56,20860.0,74.3134,74.3134,74.0899,74.0899,20860.0
2017-01-20 12:10:00,79.56,79.63,79.56,79.59,15078.0,74.0899,74.155,74.0899,74.1178,15078.0
2017-01-20 12:15:00,79.59,79.8,79.54,79.8,11410.0,74.1178,74.3134,74.0712,74.3134,11410.0
2017-01-20 12:20:00,79.78,79.78,79.64,79.64,8723.0,74.2947,74.2947,74.1644,74.1644,8723.0
2017-01-20 12:25:00,79.65,79.65,79.56,79.61,15234.0,74.1737,74.1737,74.0899,74.1364,15234.0
2017-01-20 12:30:00,79.59,79.63,79.51,79.63,22684.0,74.1178,74.155,74.0433,74.155,22684.0
2017-01-20 12:35:00,79.63,79.63,79.54,79.59,14475.0,74.155,74.155,74.0712,74.1178,14475.0
2017-01-20 12:40:00,79.62,79.71,79.59,79.64,13462.0,74.1457,74.2295,74.1178,74.1644,13462.0
2017-01-20 12:45:00,79.62,79.65,79.58,79.61,11121.0,74.1457,74.1737,74.1085,74.1364,11121.0
2017-01-20 12:50:00,79.6,79.66,79.59,79.63,65034.0,74.1271,74.183,74.1178,74.155,65034.0
2017-01-20 12:55:00,79.64,79.74,79.63,79.74,10142.0,74.1644,74.2575,74.155,74.2575,10142.0
2017-01-20 13:00:00,79.73,79.77,79.68,79.77,11528.0,74.2482,74.2854,74.2016,74.2854,11528.0
2017-01-20 13:05:00,79.79,79.85,79.74,79.78,8099.0,74.304,74.3599,74.2575,74.2947,8099.0
2017-01-20 13:10:00,79.77,79.78,79.7,79.72,6784.0,74.2854,74.2947,74.2202,74.2389,6784.0
2017-01-20 13:15:00,79.74,79.85,79.73,79.8,10272.0,74.2575,74.3599,74.2482,74.3134,10272.0
2017-01-20 13:20:00,79.81,79.82,79.74,79.77,5718.0,74.3227,74.332,74.2575,74.2854,5718.0
2017-01-20 13:25:00,79.76,79.82,79.76,79.82,6200.0,74.2761,74.332,74.2761,74.332,6200.0
2017-01-20 13:30:00,79.83,79.84,79.8,79.8,8214.0,74.3413,74.3506,74.3134,74.3134,8214.0
2017-01-20 13:35:00,79.8,79.83,79.74,79.76,8725.0,74.3134,74.3413,74.2575,74.2761,8725.0
2017-01-20 13:40:00,79.76,79.83,79.73,79.8,8183.0,74.2761,74.3413,74.2482,74.3134,8183.0
2017-01-20 13:45:00,79.8,79.81,79.78,79.78,5375.0,74.3134,74.3227,74.2947,74.2947,5375.0
2017-01-20 13:50:00,79.79,79.83,79.74,79.74,10512.0,74.304,74.3413,74.2575,74.2575,10512.0
2017-01-20 13:55:00,79.74,79.77,79.69,79.69,53792.0,74.2575,74.2854,74.2109,74.2109,53792.0
2017-01-20 14:00:00,79.7,79.77,79.69,79.77,10606.0,74.2202,74.2854,74.2109,74.2854,10606.0
2017-01-20 14:05:00,79.76,79.76,79.7,79.74,11549.0,74.2761,74.2761,74.2202,74.2575,11549.0
2017-01-20 14:10:00,79.73,79.79,79.73,79.76,6700.0,74.2482,74.304,74.2482,74.2761,6700.0
2017-01-20 14:15:00,79.76,79.77,79.73,79.75,9567.0,74.2761,74.2854,74.2482,74.2668,9567.0
2017-01-20 14:20:00,79.73,79.75,79.67,79.7,12316.0,74.2482,74.2668,74.1923,74.2202,12316.0
2017-01-20 14:25:00,79.72,79.81,79.71,79.81,13623.0,74.2389,74.3227,74.2295,74.3227,13623.0
2017-01-20 14:30:00,79.81,79.84,79.75,79.77,12066.0,74.3227,74.3506,74.2668,74.2854,12066.0
2017-01-20 14:35:00,79.78,79.79,79.73,79.78,9965.0,74.2947,74.304,74.2482,74.2947,9965.0
2017-01-20 14:40:00,79.77,79.82,79.74,79.82,10413.0,74.2854,74.332,74.2575,74.332,10413.0
2017-01-20 14:45:00,79.83,79.83,79.74,79.76,10288.0,74.3413,74.3413,74.2575,74.2761,10288.0
2017-01-20 14:50:00,79.76,79.77,79.74,79.76,8023.0,74.2761,74.2854,74.2575,74.2761,8023.0
2017-01-20 14:55:00,79.76,79.78,79.75,79.77,4882.0,74.2761,74.2947,74.2668,74.2854,4882.0
2017-01-20 15:00:00,79.77,79.78,79.74,79.76,12000.0,74.2854,74.2947,74.2575,74.2761,12000.0
2017-01-20 15:05:00,79.78,79.84,79.74,79.82,10393.0,74.2947,74.3506,74.2575,74.332,10393.0
2017-01-20 15:10:00,79.83,79.84,79.77,79.77,9338.0,74.3413,74.3506,74.2854,74.2854,9338.0
2017-01-20 15:15:00,79.78,79.79,79.71,79.74,13723.0,74.2947,74.304,74.2295,74.2575,13723.0
2017-01-20 15:20:00,79.74,79.77,79.7,79.75,12514.0,74.2575,74.2854,74.2202,74.2668,12514.0
2017-01-20 15:25:00,79.74,79.78,79.73,79.75,15092.0,74.2575,74.2947,74.2482,74.2668,15092.0
2017-01-20 15:30:00,79.73,79.77,79.72,79.74,29211.0,74.2482,74.2854,74.2389,74.2575,29211.0
2017-01-20 15:35:00,79.73,79.74,79.7,79.72,32508.0,74.2482,74.2575,74.2202,74.2389,32508.0
2017-01-20 15:40:00,79.73,79.75,79.66,79.75,53215.0,74.2482,74.2668,74.183,74.2668,53215.0
2017-01-20 15:45:00,79.74,79.76,79.67,79.68,58519.0,74.2575,74.2761,74.1923,74.2016,58519.0
2017-01-20 15:50:00,79.69,79.77,79.68,79.69,52631.0,74.2109,74.2854,74.2016,74.2109,52631.0
2017-01-20 15:55:00,79.68,79.74,79.66,79.71,67170.0,74.2016,74.2575,74.183,74.2295,67170.0
2017-01-23 09:30:00,79.06,79.22,78.35,78.81,111381.0,73.6242,73.7732,72.963,73.3914,111381.0
2017-01-23 09:35:00,78.82,78.98,78.79,78.9,17549.0,73.4007,73.5497,73.3728,73.4752,17549.0
2017-01-23 09:40:00,78.92,79.05,78.81,78.84,51302.0,73.4939,73.6149,73.3914,73.4194,51302.0
2017-01-23 09:45:00,78.82,78.91,78.25,78.37,38811.0,73.4007,73.4845,72.8699,72.9817,38811.0
2017-01-23 09:50:00,78.37,78.51,78.21,78.35,23787.0,72.9817,73.112,72.8327,72.963,23787.0
2017-01-23 09:55:00,78.32,78.32,78.15,78.26,27918.0,72.9351,72.9351,72.7768,72.8792,27918.0
2017-01-23 10:00:00,78.25,78.3,78.16,78.19,27178.0,72.8699,72.9165,72.7861,72.814,27178.0
2017-01-23 10:05:00,78.17,78.26,78.07,78.15,12871.0,72.7954,72.8792,72.7023,72.7768,12871.0
2017-01-23 10:10:00,78.16,78.46,78.14,78.44,48494.0,72.7861,73.0655,72.7675,73.0469,48494.0
2017-01-23 10:15:00,78.45,78.48,78.34,78.38,23392.0,73.0562,73.0841,72.9537,72.991,23392.0
2017-01-23 10:20:00,78.38,78.52,78.37,78.52,25845.0,72.991,73.1214,72.9817,73.1214,25845.0
2017-01-23 10:25:00,78.5,78.59,78.45,78.47,12690.0,73.1027,73.1865,73.0562,73.0748,12690.0
2017-01-23 10:30:00,78.48,78.51,78.37,78.47,79120.0,73.0841,73.112,72.9817,73.0748,79120.0
2017-01-23 10:35:00,78.48,78.69,78.48,78.68,30009.0,73.0841,73.2797,73.0841,73.2704,30009.0
2017-01-23 10:40:00,78.67,78.83,78.66,78.77,15721.0,73.261,73.41,73.2517,73.3542,15721.0
2017-01-23 10:45:00,78.78,78.83,78.76,78.82,13765.0,73.3635,73.41,73.3449,73.4007,13765.0
2017-01-23 10:50:00,78.83,78.87,78.8,78.81,21095.0,73.41,73.4473,73.3821,73.3914,21095.0
2017-01-23 10:55:00,78.82,78.92,78.82,78.89,17873.0,73.4007,73.4939,73.4007,73.4659,17873.0
2017-01-23 11:00:00,78.89,78.91,78.87,78.9,15403.0,73.4659,73.4845,73.4473,73.4752,15403.0
2017-01-23 11:05:00,78.9,79.02,78.88,79.01,27561.0,73.4752,73.587,73.4566,73.5777,27561.0
2017-01-23 11:10:00,79.03,79.03,78.94,79.0,38890.0,73.5963,73.5963,73.5125,73.5684,38890.0
2017-01-23 11:15:00,79.0,79.06,78.98,79.06,22475.0,73.5684,73.6242,73.5497,73.6242,22475.0
2017-01-23 11:20:00,79.06,79.15,79.06,79.09,30417.0,73.6242,73.708,73.6242,73.6522,30417.0
2017-01-23 11:25:00,79.09,79.15,79.09,79.11,22647.0,73.6522,73.708,73.6522,73.6708,22647.0
2017-01-23 11:30:00,79.11,79.16,79.09,79.13,18822.0,73.6708,73.7174,73.6522,73.6894,18822.0
2017-01-23 11:35:00,79.12,79.13,78.62,78.72,89679.0,73.6801,73.6894,73.2145,73.3076,89679.0
2017-01-23 11:40:00,78.72,78.84,78.66,78.67,47834.0,73.3076,73.4194,73.2517,73.261,47834.0
2017-01-23 11:45:00,78.64,78.65,78.56,78.64,19968.0,73.2331,73.2424,73.1586,73.2331,19968.0
2017-01-23 11:50:00,78.65,78.75,78.61,78.72,11741.0,73.2424,73.3355,73.2052,73.3076,11741.0
2017-01-23 11:55:00,78.71,78.78,78.68,78.77,11800.0,73.2983,73.3635,73.2704,73.3542,11800.0
2017-01-23 12:00:00,78.77,78.8,78.69,78.7,8906.0,73.3542,73.3821,73.2797,73.289,8906.0
2017-01-23 12:05:00,78.72,78.72,78.64,78.67,12598.0,73.3076,73.3076,73.2331,73.261,12598.0
2017-01-23 12:10:00,78.68,78.79,78.67,78.79,12656.0,73.2704,73.3728,73.261,73.3728,12656.0
2017-01-23 12:15:00,78.79,78.86,78.75,78.86,46036.0,73.3728,73.438,73.3355,73.438,46036.0
2017-01-23 12:20:00,78.86,78.89,78.8,78.87,34537.0,73.438,73.4659,73.3821,73.4473,34537.0
2017-01-23 12:25:00,78.86,78.89,78.84,78.86,10366.0,73.438,73.4659,73.4194,73.438,10366.0
2017-01-23 12:30:00,78.84,78.84,78.78,78.78,10221.0,73.4194,73.4194,73.3635,73.3635,10221.0
2017-01-23 12:35:00,78.79,78.79,78.71,78.79,11301.0,73.3728,73.3728,73.2983,73.3728,11301.0
2017-01-23 12:40:00,78.79,78.83,78.76,78.76,6100.0,73.3728,73.41,73.3449,73.3449,6100.0
2017-01-23 12:45:00,78.75,78.81,78.74,78.78,12400.0,73.3355,73.3914,73.3262,73.3635,12400.0
2017-01-23 12:50:00,78.77,78.83,78.7,78.83,10939.0,73.3542,73.41,73.289,73.41,10939.0
2017-01-23 12:55:00,78.83,78.94,78.82,78.89,32361.0,73.41,73.5125,73.4007,73.4659,32361.0
2017-01-23 13:00:00,78.88,78.94,78.85,78.92,25929.0,73.4566,73.5125,73.4287,73.4939,25929.0
2017-01-23 13:05:00,78.93,79.01,78.92,79.01,7724.0,73.5032,73.5777,73.4939,73.5777,7724.0
2017-01-23 13:10:00,79.05,79.13,79.05,79.07,7563.0,73.6149,73.6894,73.6149,73.6335,7563.0
2017-01-23 13:15:00,79.06,79.26,79.04,79.25,12623.0,73.6242,73.8105,73.6056,73.8012,12623.0
2017-01-23 13:20:00,79.26,79.4,79.22,79.4,20046.0,73.8105,73.9409,73.7732,73.9409,20046.0
2017-01-23 13:25:00,79.41,79.41,79.23,79.25,18792.0,73.9502,73.9502,73.7825,73.8012,18792.0
2017-01-23 13:30:00,79.23,79.31,79.19,79.29,41892.0,73.7825,73.857,73.7453,73.8384,41892.0
2017-01-23 13:35:00,79.29,79.35,79.26,79.31,18774.0,73.8384,73.8943,73.8105,73.857,18774.0
2017-01-23 13:40:00,79.31,79.33,79.25,79.3,13976.0,73.857,73.8757,73.8012,73.8477,13976.0
2017-01-23 13:45:00,79.28,79.33,79.19,79.21,28027.0,73.8291,73.8757,73.7453,73.7639,28027.0
2017-01-23 13:50:00,79.2,79.2,78.99,78.99,24417.0,73.7546,73.7546,73.559,73.559,24417.0
2017-01-23 13:55:00,78.97,79.06,78.92,79.01,32676.0,73.5404,73.6242,73.4939,73.5777,32676.0
2017-01-23 14:00:00,79.02,79.18,79.02,79.12,11370.0,73.587,73.736,73.587,73.6801,11370.0
2017-01-23 14:05:00,79.13,79.15,79.02,79.14,85443.0,73.6894,73.708,73.587,73.6987,85443.0
2017-01-23 14:10:00,79.15,79.29,79.14,79.28,126753.0,73.708,73.8384,73.6987,73.8291,126753.0
2017-01-23 14:15:00,79.27,79.3,79.21,79.25,27219.0,73.8198,73.8477,73.7639,73.8012,27219.0
2017-01-23 14:20:00,79.26,79.29,79.24,79.29,17209.0,73.8105,73.8384,73.7919,73.8384,17209.0
2017-01-23 14:25:00,79.29,79.53,79.28,79.5,26045.0,73.8384,74.0619,73.8291,74.034,26045.0
2017-01-23 14:30:00,79.51,79.58,79.46,79.58,32916.0,74.0433,74.1085,73.9967,74.1085,32916.0
2017-01-23 14:35:00,79.56,79.65,79.51,79.51,52151.0,74.0899,74.1737,74.0433,74.0433,52151.0
2017-01-23 14:40:00,79.52,79.67,79.49,79.67,34333.0,74.0526,74.1923,74.0247,74.1923,34333.0
2017-01-23 14:45:00,79.68,79.71,79.65,79.69,29096.0,74.2016,74.2295,74.1737,74.2109,29096.0
2017-01-23 14:50:00,79.69,79.83,79.69,79.83,43674.0,74.2109,74.3413,74.2109,74.3413,43674.0
2017-01-23 14:55:00,79.83,80.04,79.82,80.04,48485.0,74.3413,74.5369,74.332,74.5369,48485.0
2017-01-23 15:00:00,80.02,80.02,79.84,79.84,58691.0,74.5182,74.5182,74.3506,74.3506,58691.0
2017-01-23 15:05:00,79.85,79.88,79.78,79.88,35455.0,74.3599,74.3879,74.2947,74.3879,35455.0
2017-01-23 15:10:00,79.88,79.96,79.78,79.82,32466.0,74.3879,74.4624,74.2947,74.332,32466.0
2017-01-23 15:15:00,79.81,80.04,79.79,80.02,38987.0,74.3227,74.5369,74.304,74.5182,38987.0
2017-01-23 15:20:00,80.02,80.21,80.0,80.21,53592.0,74.5182,74.6952,74.4996,74.6952,53592.0
2017-01-23 15:25:00,80.2,80.33,80.2,80.23,65155.0,74.6859,74.8069,74.6859,74.7138,65155.0
2017-01-23 15:30:00,80.24,80.26,79.96,80.0,64462.0,74.7231,74.7417,74.4624,74.4996,64462.0
2017-01-23 15:35:00,80.0,80.01,79.9,79.92,52982.0,74.4996,74.5089,74.4065,74.4251,52982.0
2017-01-23 15:40:00,79.92,79.93,79.86,79.93,44894.0,74.4251,74.4344,74.3692,74.4344,44894.0
2017-01-23 15:45:00,79.92,80.0,79.85,79.99,116118.0,74.4251,74.4996,74.3599,74.4903,116118.0
2017-01-23 15:50:00,79.99,80.02,79.96,79.97,136202.0,74.4903,74.5182,74.4624,74.4717,136202.0
2017-01-23 15:55:00,79.96,79.98,79.79,79.85,159343.0,74.4624,74.481,74.304,74.3599,159343.0
2017-01-24 09:30:00,79.6,79.67,79.46,79.67,32010.0,74.1271,74.1923,73.9967,74.1923,32010.0
2017-01-24 09:35:00,79.7,79.79,79.45,79.57,44060.0,74.2202,74.304,73.9874,74.0992,44060.0
2017-01-24 09:40:00,79.53,79.62,79.52,79.56,14974.0,74.0619,74.1457,74.0526,74.0899,14974.0
2017-01-24 09:45:00,79.58,79.64,79.53,79.56,11599.0,74.1085,74.1644,74.0619,74.0899,11599.0
2017-01-24 09:50:00,79.58,79.59,79.42,79.45,13046.0,74.1085,74.1178,73.9595,73.9874,13046.0
2017-01-24 09:55:00,79.44,79.45,79.24,79.24,15332.0,73.9781,73.9874,73.7919,73.7919,15332.0
2017-01-24 10:00:00,79.24,79.35,79.2,79.24,21609.0,73.7919,73.8943,73.7546,73.7919,21609.0
2017-01-24 10:05:00,79.21,79.3,79.19,79.29,15708.0,73.7639,73.8477,73.7453,73.8384,15708.0
2017-01-24 10:10:00,79.27,79.28,79.03,79.07,24037.0,73.8198,73.8291,73.5963,73.6335,24037.0
2017-01-24 10:15:00,79.11,79.2,79.1,79.19,15183.0,73.6708,73.7546,73.6615,73.7453,15183.0
2017-01-24 10:20:00,79.2,79.25,79.19,79.23,20893.0,73.7546,73.8012,73.7453,73.7825,20893.0
2017-01-24 10:25:00,79.23,79.32,79.22,79.26,9757.0,73.7825,73.8664,73.7732,73.8105,9757.0
2017-01-24 10:30:00,79.22,79.3,79.22,79.3,10437.0,73.7732,73.8477,73.7732,73.8477,10437.0
2017-01-24 10:35:00,79.29,79.3,79.24,79.25,12594.0,73.8384,73.8477,73.7919,73.8012,12594.0
2017-01-24 10:40:00,79.25,79.27,79.24,79.26,16016.0,73.8012,73.8198,73.7919,73.8105,16016.0
2017-01-24 10:45:00,79.25,79.28,79.24,79.25,20463.0,73.8012,73.8291,73.7919,73.8012,20463.0
2017-01-24 10:50:00,79.26,79.26,79.09,79.1,23324.0,73.8105,73.8105,73.6522,73.6615,23324.0
2017-01-24 10:55:00,79.1,79.1,79.02,79.04,13246.0,73.6615,73.6615,73.587,73.6056,13246.0
2017-01-24 11:00:00,79.03,79.12,79.03,79.07,23746.0,73.5963,73.6801,73.5963,73.6335,23746.0
2017-01-24 11:05:00,79.07,79.14,79.05,79.12,13602.0,73.6335,73.6987,73.6149,73.6801,13602.0
2017-01-24 11:10:00,79.12,79.12,79.08,79.12,8268.0,73.6801,73.6801,73.6429,73.6801,8268.0
2017-01-24 11:15:00,79.11,79.21,79.11,79.19,16060.0,73.6708,73.7639,73.6708,73.7453,16060.0
2017-01-24 11:20:00,79.18,79.33,79.18,79.31,19697.0,73.736,73.8757,73.736,73.857,19697.0
2017-01-24 11:25:00,79.33,79.39,79.3,79.39,34583.0,73.8757,73.9315,73.8477,73.9315,34583.0
2017-01-24 11:30:00,79.39,79.47,79.37,79.46,14824.0,73.9315,74.006,73.9129,73.9967,14824.0
2017-01-24 11:35:00,79.46,79.48,79.45,79.45,10162.0,73.9967,74.0154,73.9874,73.9874,10162.0
2017-01-24 11:40:00,79.45,79.46,79.42,79.43,8850.0,73.9874,73.9967,73.9595,73.9688,8850.0
2017-01-24 11:45:00,79.43,79.46,79.43,79.45,8151.0,73.9688,73.9967,73.9688,73.9874,8151.0
2017-01-24 11:50:00,79.45,79.59,79.44,79.55,12954.0,73.9874,74.1178,73.9781,74.0805,12954.0
2017-01-24 11:55:00,79.56,79.56,79.5,79.51,6405.0,74.0899,74.0899,74.034,74.0433,6405.0
2017-01-24 12:00:00,79.52,79.52,79.5,79.51,14158.0,74.0526,74.0526,74.034,74.0433,14158.0
2017-01-24 12:05:00,79.5,79.58,79.49,79.58,15662.0,74.034,74.1085,74.0247,74.1085,15662.0
2017-01-24 12:10:00,79.58,79.64,79.58,79.64,10212.0,74.1085,74.1644,74.1085,74.1644,10212.0
2017-01-24 12:15:00,79.65,79.68,79.6,79.61,11204.0,74.1737,74.2016,74.1271,74.1364,11204.0
2017-01-24 12:20:00,79.62,79.68,79.61,79.68,10717.0,74.1457,74.2016,74.1364,74.2016,10717.0
2017-01-24 12:25:00,79.69,79.75,79.69,79.75,5838.0,74.2109,74.2668,74.2109,74.2668,5838.0
2017-01-24 12:30:00,79.75,79.75,79.66,79.69,18051.0,74.2668,74.2668,74.183,74.2109,18051.0
2017-01-24 12:35:00,79.69,79.7,79.65,79.67,22694.0,74.2109,74.2202,74.1737,74.1923,22694.0
2017-01-24 12:40:00,79.69,79.7,79.67,79.67,6900.0,74.2109,74.2202,74.1923,74.1923,6900.0
2017-01-24 12:45:00,79.68,79.69,79.64,79.66,10974.0,74.2016,74.2109,74.1644,74.183,10974.0
2017-01-24 12:50:00,79.66,79.75,79.66,79.7,17212.0,74.183,74.2668,74.183,74.2202,17212.0
2017-01-24 12:55:00,79.7,79.7,79.55,79.57,11928.0,74.2202,74.2202,74.0805,74.0992,11928.0
2017-01-24 13:00:00,79.57,79.68,79.55,79.67,6978.0,74.0992,74.2016,74.0805,74.1923,6978.0
2017-01-24 13:05:00,79.67,79.82,79.67,79.81,8007.0,74.1923,74.332,74.1923,74.3227,8007.0
2017-01-24 13:10:00,79.83,79.85,79.81,79.84,4039.0,74.3413,74.3599,74.3227,74.3506,4039.0
2017-01-24 13:15:00,79.81,79.86,79.81,79.86,7440.0,74.3227,74.3692,74.3227,74.3692,7440.0
2017-01-24 13:20:00,79.87,79.89,79.83,79.85,10538.0,74.3785,74.3972,74.3413,74.3599,10538.0
2017-01-24 13:25:00,79.86,79.97,79.86,79.97,5746.0,74.3692,74.4717,74.3692,74.4717,5746.0
2017-01-24 13:30:00,79.98,80.07,79.96,80.06,9500.0,74.481,74.5648,74.4624,74.5555,9500.0
2017-01-24 13:35:00,80.08,80.12,80.07,80.1,14758.0,74.5741,74.6114,74.5648,74.5927,14758.0
2017-01-24 13:40:00,80.12,80.14,80.05,80.09,9884.0,74.6114,74.63,74.5462,74.5834,9884.0
2017-01-24 13:45:00,80.09,80.1,80.06,80.09,17845.0,74.5834,74.5927,74.5555,74.5834,17845.0
2017-01-24 13:50:00,80.08,80.11,80.07,80.11,9622.0,74.5741,74.602,74.5648,74.602,9622.0
2017-01-24 13:55:00,80.09,80.11,80.06,80.08,8830.0,74.5834,74.602,74.5555,74.5741,8830.0
2017-01-24 14:00:00,80.08,80.12,80.07,80.12,7674.0,74.5741,74.6114,74.5648,74.6114,7674.0
2017-01-24 14:05:00,80.11,80.13,80.08,80.09,20317.0,74.602,74.6207,74.5741,74.5834,20317.0
2017-01-24 14:10:00,80.08,80.1,80.04,80.07,13545.0,74.5741,74.5927,74.5369,74.5648,13545.0
2017-01-24 14:15:00,80.09,80.12,80.07,80.11,9429.0,74.5834,74.6114,74.5648,74.602,9429.0
2017-01-24 14:20:00,80.1,80.1,80.07,80.09,7852.0,74.5927,74.5927,74.5648,74.5834,7852.0
2017-01-24 14:25:00,80.08,80.09,80.0,80.0,11750.0,74.5741,74.5834,74.4996,74.4996,11750.0
2017-01-24 14:30:00,80.01,80.06,80.0,80.04,10788.0,74.5089,74.5555,74.4996,74.5369,10788.0
2017-01-24 14:35:00,80.04,80.05,80.03,80.05,9613.0,74.5369,74.5462,74.5275,74.5462,9613.0
2017-01-24 14:40:00,80.05,80.08,80.05,80.05,10028.0,74.5462,74.5741,74.5462,74.5462,10028.0
2017-01-24 14:45:00,80.06,80.25,80.05,80.17,42704.0,74.5555,74.7324,74.5462,74.6579,42704.0
2017-01-24 14:50:00,80.17,80.21,80.15,80.17,6180.0,74.6579,74.6952,74.6393,74.6579,6180.0
2017-01-24 14:55:00,80.17,80.22,80.16,80.21,19765.0,74.6579,74.7045,74.6486,74.6952,19765.0
2017-01-24 15:00:00,80.22,80.3,80.2,80.25,14683.0,74.7045,74.779,74.6859,74.7324,14683.0
2017-01-24 15:05:00,80.26,80.27,80.21,80.25,21050.0,74.7417,74.751,74.6952,74.7324,21050.0
2017-01-24 15:10:00,80.25,80.27,80.23,80.26,16818.0,74.7324,74.751,74.7138,74.7417,16818.0
2017-01-24 15:15:00,80.26,80.29,80.24,80.27,12674.0,74.7417,74.7697,74.7231,74.751,12674.0
2017-01-24 15:20:00,80.27,80.31,80.26,80.28,22033.0,74.751,74.7883,74.7417,74.7604,22033.0
2017-01-24 15:25:00,80.28,80.29,80.22,80.29,23942.0,74.7604,74.7697,74.7045,74.7697,23942.0
2017-01-24 15:30:00,80.28,80.3,80.17,80.22,24389.0,74.7604,74.779,74.6579,74.7045,24389.0
2017-01-24 15:35:00,80.22,80.3,80.22,80.28,50122.0,74.7045,74.779,74.7045,74.7604,50122.0
2017-01-24 15:40:00,80.29,80.29,80.24,80.25,34675.0,74.7697,74.7697,74.7231,74.7324,34675.0
2017-01-24 15:45:00,80.26,80.26,80.13,80.15,38301.0,74.7417,74.7417,74.6207,74.6393,38301.0
2017-01-24 15:50:00,80.16,80.16,80.1,80.11,44143.0,74.6486,74.6486,74.5927,74.602,44143.0
2017-01-24 15:55:00,80.1,80.35,80.08,80.31,242543.0,74.5927,74.8255,74.5741,74.7883,242543.0
2017-01-25 09:30:00,80.42,80.49,80.1,80.15,53765.0,74.8907,74.9559,74.5927,74.6393,53765.0
2017-01-25 09:35:00,80.11,80.33,80.11,80.17,17622.0,74.602,74.8069,74.602,74.6579,17622.0
2017-01-25 09:40:00,80.19,80.44,80.19,80.35,16483.0,74.6765,74.9094,74.6765,74.8255,16483.0
2017-01-25 09:45:00,80.37,80.44,80.28,80.4,17915.0,74.8442,74.9094,74.7604,74.8721,17915.0
2017-01-25 09:50:00,80.42,80.66,80.41,80.6,22291.0,74.8907,75.1142,74.8814,75.0584,22291.0
2017-01-25 09:55:00,80.59,80.59,80.51,80.58,11350.0,75.049,75.049,74.9745,75.0397,11350.0
2017-01-25 10:00:00,80.57,80.82,80.57,80.82,13933.0,75.0304,75.2632,75.0304,75.2632,13933.0
2017-01-25 10:05:00,80.82,81.14,80.82,81.09,29837.0,75.2632,75.5612,75.2632,75.5147,29837.0
2017-01-25 10:10:00,81.11,81.11,80.87,80.89,13814.0,75.5333,75.5333,75.3098,75.3284,13814.0
2017-01-25 10:15:00,80.86,80.94,80.76,80.86,14478.0,75.3005,75.375,75.2073,75.3005,14478.0
2017-01-25 10:20:00,80.86,80.88,80.76,80.77,5750.0,75.3005,75.3191,75.2073,75.2167,5750.0
2017-01-25 10:25:00,80.75,80.75,80.58,80.59,10979.0,75.198,75.198,75.0397,75.049,10979.0
2017-01-25 10:30:00,80.58,80.62,80.43,80.43,10907.0,75.0397,75.077,74.9,74.9,10907.0
2017-01-25 10:35:00,80.45,80.51,80.43,80.47,14861.0,74.9187,74.9745,74.9,74.9373,14861.0
2017-01-25 10:40:00,80.49,80.64,80.44,80.59,20700.0,74.9559,75.0956,74.9094,75.049,20700.0
2017-01-25 10:45:00,80.61,80.66,80.59,80.62,19772.0,75.0677,75.1142,75.049,75.077,19772.0
2017-01-25 10:50:00,80.64,80.76,80.64,80.72,6912.0,75.0956,75.2073,75.0956,75.1701,6912.0
2017-01-25 10:55:00,80.72,80.75,80.65,80.65,11156.0,75.1701,75.198,75.1049,75.1049,11156.0
2017-01-25 11:00:00,80.65,80.74,80.63,80.74,9732.0,75.1049,75.1887,75.0863,75.1887,9732.0
2017-01-25 11:05:00,80.75,80.8,80.7,80.72,27394.0,75.198,75.2446,75.1515,75.1701,27394.0
2017-01-25 11:10:00,80.71,80.74,80.7,80.7,12246.0,75.1608,75.1887,75.1515,75.1515,12246.0
2017-01-25 11:15:00,80.7,80.75,80.69,80.74,10517.0,75.1515,75.198,75.1422,75.1887,10517.0
2017-01-25 11:20:00,80.74,80.76,80.62,80.67,9847.0,75.1887,75.2073,75.077,75.1235,9847.0
2017-01-25 11:25:00,80.67,80.8,80.66,80.77,18905.0,75.1235,75.2446,75.1142,75.2167,18905.0
2017-01-25 11:30:00,80.74,80.78,80.7,80.76,26401.0,75.1887,75.226,75.1515,75.2073,26401.0
2017-01-25 11:35:00,80.75,80.79,80.74,80.77,11681.0,75.198,75.2353,75.1887,75.2167,11681.0
2017-01-25 11:40:00,80.79,80.84,80.77,80.82,36409.0,75.2353,75.2818,75.2167,75.2632,36409.0
2017-01-25 11:45:00,80.83,80.87,80.79,80.86,21145.0,75.2725,75.3098,75.2353,75.3005,21145.0
2017-01-25 11:50:00,80.85,80.85,80.79,80.84,19379.0,75.2912,75.2912,75.2353,75.2818,19379.0
2017-01-25 11:55:00,80.85,80.86,80.76,80.85,30253.0,75.2912,75.3005,75.2073,75.2912,30253.0
2017-01-25 12:00:00,80.83,80.83,80.76,80.82,16158.0,75.2725,75.2725,75.2073,75.2632,16158.0
2017-01-25 12:05:00,80.84,80.87,80.74,80.77,39915.0,75.2818,75.3098,75.1887,75.2167,39915.0
2017-01-25 12:10:00,80.76,80.78,80.73,80.78,32920.0,75.2073,75.226,75.1794,75.226,32920.0
2017-01-25 12:15:00,80.79,80.81,80.64,80.64,7066.0,75.2353,75.2539,75.0956,75.0956,7066.0
2017-01-25 12:20:00,80.65,80.65,80.52,80.53,75568.0,75.1049,75.1049,74.9839,74.9932,75568.0
2017-01-25 12:25:00,80.55,80.58,80.53,80.55,9364.0,75.0118,75.0397,74.9932,75.0118,9364.0
2017-01-25 12:30:00,80.55,80.57,80.41,80.47,17600.0,75.0118,75.0304,74.8814,74.9373,17600.0
2017-01-25 12:35:00,80.45,80.46,80.36,80.36,9523.0,74.9187,74.928,74.8349,74.8349,9523.0
2017-01-25 12:40:00,80.36,80.44,80.35,80.43,20631.0,74.8349,74.9094,74.8255,74.9,20631.0
2017-01-25 12:45:00,80.42,80.49,80.41,80.49,5324.0,74.8907,74.9559,74.8814,74.9559,5324.0
2017-01-25 12:50:00,80.47,80.48,80.36,80.36,8121.0,74.9373,74.9466,74.8349,74.8349,8121.0
2017-01-25 12:55:00,80.34,80.46,80.34,80.46,7294.0,74.8162,74.928,74.8162,74.928,7294.0
2017-01-25 13:00:00,80.45,80.47,80.43,80.47,8748.0,74.9187,74.9373,74.9,74.9373,8748.0
2017-01-25 13:05:00,80.45,80.49,80.4,80.47,6969.0,74.9187,74.9559,74.8721,74.9373,6969.0
2017-01-25 13:10:00,80.45,80.46,80.43,80.46,5267.0,74.9187,74.928,74.9,74.928,5267.0
2017-01-25 13:15:00,80.49,80.49,80.44,80.44,6814.0,74.9559,74.9559,74.9094,74.9094,6814.0
2017-01-25 13:20:00,80.45,80.5,80.44,80.49,12817.0,74.9187,74.9652,74.9094,74.9559,12817.0
2017-01-25 13:25:00,80.49,80.55,80.49,80.55,6576.0,74.9559,75.0118,74.9559,75.0118,6576.0
2017-01-25 13:30:00,80.56,80.58,80.5,80.52,13097.0,75.0211,75.0397,74.9652,74.9839,13097.0
2017-01-25 13:35:00,80.53,80.59,80.53,80.57,7927.0,74.9932,75.049,74.9932,75.0304,7927.0
2017-01-25 13:40:00,80.57,80.6,80.54,80.58,11767.0,75.0304,75.0584,75.0025,75.0397,11767.0
2017-01-25 13:45:00,80.6,80.6,80.53,80.56,10867.0,75.0584,75.0584,74.9932,75.0211,10867.0
2017-01-25 13:50:00,80.56,80.63,80.56,80.63,11637.0,75.0211,75.0863,75.0211,75.0863,11637.0
2017-01-25 13:55:00,80.64,80.73,80.63,80.72,10589.0,75.0956,75.1794,75.0863,75.1701,10589.0
2017-01-25 14:00:00,80.71,80.73,80.69,80.69,8493.0,75.1608,75.1794,75.1422,75.1422,8493.0
2017-01-25 14:05:00,80.7,80.76,80.69,80.72,34503.0,75.1515,75.2073,75.1422,75.1701,34503.0
2017-01-25 14:10:00,80.72,80.84,80.72,80.83,13208.0,75.1701,75.2818,75.1701,75.2725,13208.0
2017-01-25 14:15:00,80.84,80.88,80.82,80.83,19989.0,75.2818,75.3191,75.2632,75.2725,19989.0
2017-01-25 14:20:00,80.81,80.83,80.73,80.73,30222.0,75.2539,75.2725,75.1794,75.1794,30222.0
2017-01-25 14:25:00,80.72,80.78,80.71,80.76,10832.0,75.1701,75.226,75.1608,75.2073,10832.0
2017-01-25 14:30:00,80.76,80.81,80.73,80.79,13904.0,75.2073,75.2539,75.1794,75.2353,13904.0
2017-01-25 14:35:00,80.79,80.79,80.73,80.75,14491.0,75.2353,75.2353,75.1794,75.198,14491.0
2017-01-25 14:40:00,80.76,80.79,80.73,80.77,14684.0,75.2073,75.2353,75.1794,75.2167,14684.0
2017-01-25 14:45:00,80.78,80.78,80.71,80.73,12950.0,75.226,75.226,75.1608,75.1794,12950.0
2017-01-25 14:50:00,80.73,80.75,80.72,80.73,8759.0,75.1794,75.198,75.1701,75.1794,8759.0
2017-01-25 14:55:00,80.73,80.75,80.72,80.72,11968.0,75.1794,75.198,75.1701,75.1701,11968.0
2017-01-25 15:00:00,80.71,80.77,80.7,80.75,18083.0,75.1608,75.2167,75.1515,75.198,18083.0
2017-01-25 15:05:00,80.74,80.75,80.71,80.71,7400.0,75.1887,75.198,75.1608,75.1608,7400.0
2017-01-25 15:10:00,80.7,80.75,80.7,80.75,16531.0,75.1515,75.198,75.1515,75.198,16531.0
2017-01-25 15:15:00,80.75,80.75,80.63,80.63,16038.0,75.198,75.198,75.0863,75.0863,16038.0
2017-01-25 15:20:00,80.63,80.67,80.62,80.65,25328.0,75.0863,75.1235,75.077,75.1049,25328.0
2017-01-25 15:25:00,80.66,80.71,80.65,80.66,19642.0,75.1142,75.1608,75.1049,75.1142,19642.0
2017-01-25 15:30:00,80.67,80.67,80.61,80.61,16386.0,75.1235,75.1235,75.0677,75.0677,16386.0
2017-01-25 15:35:00,80.61,80.64,80.61,80.62,32256.0,75.0677,75.0956,75.0677,75.077,32256.0
2017-01-25 15:40:00,80.63,80.67,80.62,80.62,44031.0,75.0863,75.1235,75.077,75.077,44031.0
2017-01-25 15:45:00,80.62,80.63,80.56,80.58,58480.0,75.077,75.0863,75.0211,75.0397,58480.0
2017-01-25 15:50:00,80.58,80.65,80.58,80.61,65636.0,75.0397,75.1049,75.0397,75.0677,65636.0
2017-01-25 15:55:00,80.62,80.65,80.56,80.58,123230.0,75.077,75.1049,75.0211,75.0397,123230.0
2017-01-26 09:30:00,80.51,80.59,80.33,80.55,19298.0,74.9745,75.049,74.8069,75.0118,19298.0
2017-01-26 09:35:00,80.58,80.95,80.58,80.91,34023.0,75.0397,75.3843,75.0397,75.347,34023.0
2017-01-26 09:40:00,80.92,80.92,80.6,80.7,38972.0,75.3563,75.3563,75.0584,75.1515,38972.0
2017-01-26 09:45:00,80.72,80.97,80.71,80.97,12643.0,75.1701,75.4029,75.1608,75.4029,12643.0
2017-01-26 09:50:00,80.99,81.0,80.72,80.86,26545.0,75.4215,75.4308,75.1701,75.3005,26545.0
2017-01-26 09:55:00,80.84,80.9,80.76,80.9,18449.0,75.2818,75.3377,75.2073,75.3377,18449.0
2017-01-26 10:00:00,80.93,80.93,80.83,80.85,22809.0,75.3657,75.3657,75.2725,75.2912,22809.0
2017-01-26 10:05:00,80.89,80.96,80.69,80.89,73951.0,75.3284,75.3936,75.1422,75.3284,73951.0
2017-01-26 10:10:00,80.9,80.97,80.84,80.94,38949.0,75.3377,75.4029,75.2818,75.375,38949.0
2017-01-26 10:15:00,80.96,80.96,80.86,80.9,18864.0,75.3936,75.3936,75.3005,75.3377,18864.0
2017-01-26 10:20:00,80.9,80.91,80.78,80.83,11134.0,75.3377,75.347,75.226,75.2725,11134.0
2017-01-26 10:25:00,80.78,80.78,80.67,80.71,12611.0,75.226,75.226,75.1235,75.1608,12611.0
2017-01-26 10:30:00,80.71,80.72,80.64,80.66,13571.0,75.1608,75.1701,75.0956,75.1142,13571.0
2017-01-26 10:35:00,80.66,80.68,80.59,80.67,15281.0,75.1142,75.1328,75.049,75.1235,15281.0
2017-01-26 10:40:00,80.67,80.81,80.67,80.78,19227.0,75.1235,75.2539,75.1235,75.226,19227.0
2017-01-26 10:45:00,80.79,80.86,80.79,80.82,10387.0,75.2353,75.3005,75.2353,75.2632,10387.0
2017-01-26 10:50:00,80.82,80.84,80.6,80.81,39014.0,75.2632,75.2818,75.0584,75.2539,39014.0
2017-01-26 10:55:00,80.82,80.82,80.69,80.72,16207.0,75.2632,75.2632,75.1422,75.1701,16207.0
2017-01-26 11:00:00,80.73,80.77,80.69,80.73,13445.0,75.1794,75.2167,75.1422,75.1794,13445.0
2017-01-26 11:05:00,80.73,80.74,80.65,80.74,18485.0,75.1794,75.1887,75.1049,75.1887,18485.0
2017-01-26 11:10:00,80.73,80.8,80.7,80.79,10164.0,75.1794,75.2446,75.1515,75.2353,10164.0
2017-01-26 11:15:00,80.79,80.82,80.76,80.79,7814.0,75.2353,75.2632,75.2073,75.2353,7814.0
2017-01-26 11:20:00,80.79,80.81,80.76,80.81,10919.0,75.2353,75.2539,75.2073,75.2539,10919.0
2017-01-26 11:25:00,80.82,80.97,80.82,80.97,22879.0,75.2632,75.4029,75.2632,75.4029,22879.0
2017-01-26 11:30:00,80.97,80.97,80.85,80.86,9651.0,75.4029,75.4029,75.2912,75.3005,9651.0
2017-01-26 11:35:00,80.85,80.86,80.74,80.79,8728.0,75.2912,75.3005,75.1887,75.2353,8728.0
2017-01-26 11:40:00,80.81,80.89,80.76,80.89,39725.0,75.2539,75.3284,75.2073,75.3284,39725.0
2017-01-26 11:45:00,80.9,81.16,80.9,81.16,17113.0,75.3377,75.5798,75.3377,75.5798,17113.0
2017-01-26 11:50:00,81.16,81.34,81.13,81.14,33250.0,75.5798,75.7475,75.5519,75.5612,33250.0
2017-01-26 11:55:00,81.14,81.14,81.01,81.01,10800.0,75.5612,75.5612,75.4402,75.4402,10800.0
2017-01-26 12:00:00,81.0,81.02,80.96,81.0,14784.0,75.4308,75.4495,75.3936,75.4308,14784.0
2017-01-26 12:05:00,80.99,81.0,80.89,80.92,21084.0,75.4215,75.4308,75.3284,75.3563,21084.0
2017-01-26 12:10:00,80.91,80.91,80.83,80.91,14048.0,75.347,75.347,75.2725,75.347,14048.0
2017-01-26 12:15:00,80.91,80.91,80.84,80.91,12668.0,75.347,75.347,75.2818,75.347,12668.0
2017-01-26 12:20:00,80.91,80.92,80.86,80.9,10427.0,75.347,75.3563,75.3005,75.3377,10427.0
2017-01-26 12:25:00,80.89,80.91,80.75,80.75,19360.0,75.3284,75.347,75.198,75.198,19360.0
2017-01-26 12:30:00,80.77,80.78,80.71,80.74,14656.0,75.2167,75.226,75.1608,75.1887,14656.0
2017-01-26 12:35:00,80.75,80.76,80.73,80.73,10821.0,75.198,75.2073,75.1794,75.1794,10821.0
2017-01-26 12:40:00,80.73,80.77,80.71,80.77,9699.0,75.1794,75.2167,75.1608,75.2167,9699.0
2017-01-26 12:45:00,80.75,80.81,80.75,80.81,11844.0,75.198,75.2539,75.198,75.2539,11844.0
2017-01-26 12:50:00,80.82,80.89,80.82,80.89,10858.0,75.2632,75.3284,75.2632,75.3284,10858.0
2017-01-26 12:55:00,80.89,80.91,80.88,80.9,11328.0,75.3284,75.347,75.3191,75.3377,11328.0
2017-01-26 13:00:00,80.91,80.93,80.83,80.85,11195.0,75.347,75.3657,75.2725,75.2912,11195.0
2017-01-26 13:05:00,80.85,80.87,80.7,80.73,11958.0,75.2912,75.3098,75.1515,75.1794,11958.0
2017-01-26 13:10:00,80.71,80.74,80.68,80.68,8825.0,75.1608,75.1887,75.1328,75.1328,8825.0
2017-01-26 13:15:00,80.68,80.68,80.52,80.56,10166.0,75.1328,75.1328,74.9839,75.0211,10166.0
2017-01-26 13:20:00,80.54,80.59,80.52,80.55,11714.0,75.0025,75.049,74.9839,75.0118,11714.0
2017-01-26 13:25:00,80.55,80.59,80.53,80.53,14414.0,75.0118,75.049,74.9932,74.9932,14414.0
2017-01-26 13:30:00,80.53,80.54,80.46,80.48,9682.0,74.9932,75.0025,74.928,74.9466,9682.0
2017-01-26 13:35:00,80.5,80.53,80.47,80.48,13202.0,74.9652,74.9932,74.9373,74.9466,13202.0
2017-01-26 13:40:00,80.48,80.51,80.43,80.44,15802.0,74.9466,74.9745,74.9,74.9094,15802.0
2017-01-26 13:45:00,80.43,80.44,80.41,80.41,9596.0,74.9,74.9094,74.8814,74.8814,9596.0
2017-01-26 13:50:00,80.41,80.41,80.38,80.39,22538.0,74.8814,74.8814,74.8535,74.8628,22538.0
2017-01-26 13:55:00,80.4,80.41,80.38,80.39,18179.0,74.8721,74.8814,74.8535,74.8628,18179.0
2017-01-26 14:00:00,80.39,80.41,80.35,80.36,24614.0,74.8628,74.8814,74.8255,74.8349,24614.0
2017-01-26 14:05:00,80.35,80.36,80.24,80.24,29772.0,74.8255,74.8349,74.7231,74.7231,29772.0
2017-01-26 14:10:00,80.25,80.42,80.24,80.42,34370.0,74.7324,74.8907,74.7231,74.8907,34370.0
2017-01-26 14:15:00,80.41,80.46,80.37,80.37,12308.0,74.8814,74.928,74.8442,74.8442,12308.0
2017-01-26 14:20:00,80.37,80.37,80.29,80.35,28435.0,74.8442,74.8442,74.7697,74.8255,28435.0
2017-01-26 14:25:00,80.37,80.41,80.37,80.41,7010.0,74.8442,74.8814,74.8442,74.8814,7010.0
2017-01-26 14:30:00,80.41,80.41,80.34,80.4,12860.0,74.8814,74.8814,74.8162,74.8721,12860.0
2017-01-26 14:35:00,80.42,80.46,80.37,80.37,8523.0,74.8907,74.928,74.8442,74.8442,8523.0
2017-01-26 14:40:00,80.38,80.39,80.34,80.38,12168.0,74.8535,74.8628,74.8162,74.8535,12168.0
2017-01-26 14:45:00,80.38,80.42,80.38,80.41,11407.0,74.8535,74.8907,74.8535,74.8814,11407.0
2017-01-26 14:50:00,80.41,80.43,80.38,80.42,8053.0,74.8814,74.9,74.8535,74.8907,8053.0
2017-01-26 14:55:00,80.42,80.42,80.32,80.32,9717.0,74.8907,74.8907,74.7976,74.7976,9717.0
2017-01-26 15:00:00,80.33,80.37,80.32,80.37,13941.0,74.8069,74.8442,74.7976,74.8442,13941.0
2017-01-26 15:05:00,80.37,80.39,80.35,80.35,14638.0,74.8442,74.8628,74.8255,74.8255,14638.0
2017-01-26 15:10:00,80.35,80.35,80.24,80.3,16824.0,74.8255,74.8255,74.7231,74.779,16824.0
2017-01-26 15:15:00,80.29,80.31,80.21,80.22,13122.0,74.7697,74.7883,74.6952,74.7045,13122.0
2017-01-26 15:20:00,80.21,80.21,80.17,80.19,19253.0,74.6952,74.6952,74.6579,74.6765,19253.0
2017-01-26 15:25:00,80.19,80.23,80.19,80.22,10454.0,74.6765,74.7138,74.6765,74.7045,10454.0
2017-01-26 15:30:00,80.22,80.25,80.14,80.25,25347.0,74.7045,74.7324,74.63,74.7324,25347.0
2017-01-26 15:35:00,80.24,80.26,80.22,80.22,17265.0,74.7231,74.7417,74.7045,74.7045,17265.0
2017-01-26 15:40:00,80.23,80.24,80.17,80.18,30567.0,74.7138,74.7231,74.6579,74.6672,30567.0
2017-01-26 15:45:00,80.17,80.24,80.16,80.21,36915.0,74.6579,74.7231,74.6486,74.6952,36915.0
2017-01-26 15:50:00,80.22,80.26,80.18,80.24,45666.0,74.7045,74.7417,74.6672,74.7231,45666.0
2017-01-26 15:55:00,80.24,80.34,80.23,80.28,96059.0,74.7231,74.8162,74.7138,74.7604,96059.0
2017-01-27 09:30:00,80.58,80.6,80.35,80.43,14494.0,75.0397,75.0584,74.8255,74.9,14494.0
2017-01-27 09:35:00,80.35,80.37,79.86,80.3,18158.0,74.8255,74.8442,74.3692,74.779,18158.0
2017-01-27 09:40:00,80.3,80.34,79.94,79.98,13961.0,74.779,74.8162,74.4437,74.481,13961.0
2017-01-27 09:45:00,79.96,79.96,79.53,79.62,25508.0,74.4624,74.4624,74.0619,74.1457,25508.0
2017-01-27 09:50:00,79.64,79.78,79.56,79.77,23007.0,74.1644,74.2947,74.0899,74.2854,23007.0
2017-01-27 09:55:00,79.8,79.96,79.75,79.93,11363.0,74.3134,74.4624,74.2668,74.4344,11363.0
2017-01-27 10:00:00,79.93,79.93,79.83,79.88,6880.0,74.4344,74.4344,74.3413,74.3879,6880.0
2017-01-27 10:05:00,79.9,79.91,79.72,79.73,10758.0,74.4065,74.4158,74.2389,74.2482,10758.0
2017-01-27 10:10:00,79.71,79.71,79.61,79.63,9236.0,74.2295,74.2295,74.1364,74.155,9236.0
2017-01-27 10:15:00,79.61,79.61,79.44,79.45,13598.0,74.1364,74.1364,73.9781,73.9874,13598.0
2017-01-27 10:20:00,79.43,79.47,79.37,79.45,11333.0,73.9688,74.006,73.9129,73.9874,11333.0
2017-01-27 10:25:00,79.47,79.6,79.47,79.53,23036.0,74.006,74.1271,74.006,74.0619,23036.0
2017-01-27 10:30:00,79.53,79.84,79.53,79.79,23163.0,74.0619,74.3506,74.0619,74.304,23163.0
2017-01-27 10:35:00,79.82,79.83,79.69,79.7,11391.0,74.332,74.3413,74.2109,74.2202,11391.0
2017-01-27 10:40:00,79.69,79.73,79.59,79.62,16307.0,74.2109,74.2482,74.1178,74.1457,16307.0
2017-01-27 10:45:00,79.61,79.61,79.45,79.53,14132.0,74.1364,74.1364,73.9874,74.0619,14132.0
2017-01-27 10:50:00,79.56,79.65,79.51,79.56,22332.0,74.0899,74.1737,74.0433,74.0899,22332.0
2017-01-27 10:55:00,79.52,79.53,79.37,79.42,14619.0,74.0526,74.0619,73.9129,73.9595,14619.0
2017-01-27 11:00:00,79.42,79.53,79.4,79.51,21515.0,73.9595,74.0619,73.9409,74.0433,21515.0
2017-01-27 11:05:00,79.51,79.66,79.51,79.57,10168.0,74.0433,74.183,74.0433,74.0992,10168.0
2017-01-27 11:10:00,79.59,79.61,79.53,79.53,25309.0,74.1178,74.1364,74.0619,74.0619,25309.0
2017-01-27 11:15:00,79.54,79.68,79.5,79.67,25534.0,74.0712,74.2016,74.034,74.1923,25534.0
2017-01-27 11:20:00,79.68,79.71,79.56,79.58,9254.0,74.2016,74.2295,74.0899,74.1085,9254.0
2017-01-27 11:25:00,79.58,79.6,79.56,79.58,12158.0,74.1085,74.1271,74.0899,74.1085,12158.0
2017-01-27 11:30:00,79.59,79.69,79.54,79.54,19777.0,74.1178,74.2109,74.0712,74.0712,19777.0
2017-01-27 11:35:00,79.53,79.55,79.44,79.46,10078.0,74.0619,74.0805,73.9781,73.9967,10078.0
2017-01-27 11:40:00,79.45,79.52,79.44,79.51,19825.0,73.9874,74.0526,73.9781,74.0433,19825.0
2017-01-27 11:45:00,79.51,79.76,79.49,79.76,10136.0,74.0433,74.2761,74.0247,74.2761,10136.0
2017-01-27 11:50:00,79.76,79.76,79.65,79.65,4859.0,74.2761,74.2761,74.1737,74.1737,4859.0
2017-01-27 11:55:00,79.67,79.71,79.65,79.7,5650.0,74.1923,74.2295,74.1737,74.2202,5650.0
2017-01-27 12:00:00,79.71,79.76,79.68,79.75,8177.0,74.2295,74.2761,74.2016,74.2668,8177.0
2017-01-27 12:05:00,79.73,79.75,79.68,79.73,5600.0,74.2482,74.2668,74.2016,74.2482,5600.0
2017-01-27 12:10:00,79.72,79.76,79.72,79.75,11476.0,74.2389,74.2761,74.2389,74.2668,11476.0
2017-01-27 12:15:00,79.76,79.79,79.73,79.75,11426.0,74.2761,74.304,74.2482,74.2668,11426.0
2017-01-27 12:20:00,79.74,79.89,79.73,79.81,23250.0,74.2575,74.3972,74.2482,74.3227,23250.0
2017-01-27 12:25:00,79.78,79.82,79.72,79.77,13471.0,74.2947,74.332,74.2389,74.2854,13471.0
2017-01-27 12:30:00,79.75,79.78,79.74,79.76,5183.0,74.2668,74.2947,74.2575,74.2761,5183.0
2017-01-27 12:35:00,79.78,79.8,79.75,79.77,5636.0,74.2947,74.3134,74.2668,74.2854,5636.0
2017-01-27 12:40:00,79.77,79.77,79.73,79.76,4350.0,74.2854,74.2854,74.2482,74.2761,4350.0
2017-01-27 12:45:00,79.75,79.77,79.66,79.67,7805.0,74.2668,74.2854,74.183,74.1923,7805.0
2017-01-27 12:50:00,79.68,79.76,79.67,79.73,7110.0,74.2016,74.2761,74.1923,74.2482,7110.0
2017-01-27 12:55:00,79.73,79.74,79.69,79.71,10701.0,74.2482,74.2575,74.2109,74.2295,10701.0
2017-01-27 13:00:00,79.72,79.72,79.67,79.7,12569.0,74.2389,74.2389,74.1923,74.2202,12569.0
2017-01-27 13:05:00,79.69,79.71,79.65,79.67,11038.0,74.2109,74.2295,74.1737,74.1923,11038.0
2017-01-27 13:10:00,79.66,79.69,79.6,79.61,4913.0,74.183,74.2109,74.1271,74.1364,4913.0
2017-01-27 13:15:00,79.65,79.65,79.6,79.6,5278.0,74.1737,74.1737,74.1271,74.1271,5278.0
2017-01-27 13:20:00,79.62,79.63,79.52,79.54,11528.0,74.1457,74.155,74.0526,74.0712,11528.0
2017-01-27 13:25:00,79.56,79.7,79.56,79.69,9003.0,74.0899,74.2202,74.0899,74.2109,9003.0
2017-01-27 13:30:00,79.7,79.72,79.63,79.64,9258.0,74.2202,74.2389,74.155,74.1644,9258.0
2017-01-27 13:35:00,79.66,79.68,79.61,79.63,7172.0,74.183,74.2016,74.1364,74.155,7172.0
2017-01-27 13:40:00,79.65,79.7,79.61,79.69,8030.0,74.1737,74.2202,74.1364,74.2109,8030.0
2017-01-27 13:45:00,79.67,79.78,79.67,79.76,9700.0,74.1923,74.2947,74.1923,74.2761,9700.0
2017-01-27 13:50:00,79.76,79.77,79.73,79.75,10528.0,74.2761,74.2854,74.2482,74.2668,10528.0
2017-01-27 13:55:00,79.73,79.75,79.71,79.71,7837.0,74.2482,74.2668,74.2295,74.2295,7837.0
2017-01-27 14:00:00,79.71,79.73,79.58,79.71,16307.0,74.2295,74.2482,74.1085,74.2295,16307.0
2017-01-27 14:05:00,79.71,79.73,79.66,79.66,8886.0,74.2295,74.2482,74.183,74.183,8886.0
2017-01-27 14:10:00,79.69,79.7,79.6,79.63,7425.0,74.2109,74.2202,74.1271,74.155,7425.0
2017-01-27 14:15:00,79.64,79.67,79.59,79.61,10274.0,74.1644,74.1923,74.1178,74.1364,10274.0
2017-01-27 14:20:00,79.6,79.64,79.59,79.63,10121.0,74.1271,74.1644,74.1178,74.155,10121.0
2017-01-27 14:25:00,79.61,79.66,79.6,79.61,7784.0,74.1364,74.183,74.1271,74.1364,7784.0
2017-01-27 14:30:00,79.62,79.63,79.59,79.6,39203.0,74.1457,74.155,74.1178,74.1271,39203.0
2017-01-27 14:35:00,79.6,79.62,79.56,79.56,37792.0,74.1271,74.1457,74.0899,74.0899,37792.0
2017-01-27 14:40:00,79.56,79.68,79.55,79.68,35038.0,74.0899,74.2016,74.0805,74.2016,35038.0
2017-01-27 14:45:00,79.69,79.73,79.67,79.68,9227.0,74.2109,74.2482,74.1923,74.2016,9227.0
2017-01-27 14:50:00,79.69,79.69,79.61,79.63,8416.0,74.2109,74.2109,74.1364,74.155,8416.0
2017-01-27 14:55:00,79.63,79.64,79.58,79.63,10223.0,74.155,74.1644,74.1085,74.155,10223.0
2017-01-27 15:00:00,79.63,79.63,79.53,79.56,16439.0,74.155,74.155,74.0619,74.0899,16439.0
2017-01-27 15:05:00,79.58,79.62,79.58,79.62,8200.0,74.1085,74.1457,74.1085,74.1457,8200.0
2017-01-27 15:10:00,79.62,79.64,79.59,79.6,12558.0,74.1457,74.1644,74.1178,74.1271,12558.0
2017-01-27 15:15:00,79.61,79.66,79.59,79.64,11467.0,74.1364,74.183,74.1178,74.1644,11467.0
2017-01-27 15:20:00,79.64,79.64,79.58,79.59,11189.0,74.1644,74.1644,74.1085,74.1178,11189.0
2017-01-27 15:25:00,79.58,79.61,79.51,79.51,11992.0,74.1085,74.1364,74.0433,74.0433,11992.0
2017-01-27 15:30:00,79.52,79.59,79.52,79.59,19141.0,74.0526,74.1178,74.0526,74.1178,19141.0
2017-01-27 15:35:00,79.58,79.6,79.57,79.59,18607.0,74.1085,74.1271,74.0992,74.1178,18607.0
2017-01-27 15:40:00,79.6,79.6,79.57,79.58,19467.0,74.1271,74.1271,74.0992,74.1085,19467.0
2017-01-27 15:45:00,79.57,79.59,79.55,79.58,33609.0,74.0992,74.1178,74.0805,74.1085,33609.0
2017-01-27 15:50:00,79.58,79.6,79.54,79.55,29892.0,74.1085,74.1271,74.0712,74.0805,29892.0
2017-01-27 15:55:00,79.56,79.56,79.48,79.52,79729.0,74.0899,74.0899,74.0154,74.0526,79729.0
2017-01-30 09:30:00,79.49,79.49,78.88,78.97,28112.0,74.0247,74.0247,73.4566,73.5404,28112.0
2017-01-30 09:35:00,78.98,79.26,78.95,79.23,32434.0,73.5497,73.8105,73.5218,73.7825,32434.0
2017-01-30 09:40:00,79.2,79.3,79.1,79.1,21326.0,73.7546,73.8477,73.6615,73.6615,21326.0
2017-01-30 09:45:00,79.09,79.27,79.06,79.15,21389.0,73.6522,73.8198,73.6242,73.708,21389.0
2017-01-30 09:50:00,79.12,79.14,79.02,79.02,12545.0,73.6801,73.6987,73.587,73.587,12545.0
2017-01-30 09:55:00,79.04,79.06,78.85,78.86,19703.0,73.6056,73.6242,73.4287,73.438,19703.0
2017-01-30 10:00:00,78.82,78.85,78.63,78.67,20062.0,73.4007,73.4287,73.2238,73.261,20062.0
2017-01-30 10:05:00,78.68,78.89,78.65,78.83,14645.0,73.2704,73.4659,73.2424,73.41,14645.0
2017-01-30 10:10:00,78.81,78.84,78.73,78.77,12497.0,73.3914,73.4194,73.3169,73.3542,12497.0
2017-01-30 10:15:00,78.72,78.75,78.47,78.47,18587.0,73.3076,73.3355,73.0748,73.0748,18587.0
2017-01-30 10:20:00,78.48,78.59,78.4,78.58,22870.0,73.0841,73.1865,73.0096,73.1772,22870.0
2017-01-30 10:25:00,78.57,78.73,78.54,78.72,18829.0,73.1679,73.3169,73.14,73.3076,18829.0
2017-01-30 10:30:00,78.74,78.89,78.73,78.87,13313.0,73.3262,73.4659,73.3169,73.4473,13313.0
2017-01-30 10:35:00,78.85,79.03,78.83,79.01,21288.0,73.4287,73.5963,73.41,73.5777,21288.0
2017-01-30 10:40:00,79.01,79.07,79.01,79.01,15479.0,73.5777,73.6335,73.5777,73.5777,15479.0
2017-01-30 10:45:00,79.01,79.03,78.73,78.75,16133.0,73.5777,73.5963,73.3169,73.3355,16133.0
2017-01-30 10:50:00,78.76,78.88,78.73,78.86,45045.0,73.3449,73.4566,73.3169,73.438,45045.0
2017-01-30 10:55:00,78.84,79.0,78.84,78.92,20385.0,73.4194,73.5684,73.4194,73.4939,20385.0
2017-01-30 11:00:00,78.92,78.99,78.88,78.99,16937.0,73.4939,73.559,73.4566,73.559,16937.0
2017-01-30 11:05:00,79.0,79.06,78.97,79.04,19232.0,73.5684,73.6242,73.5404,73.6056,19232.0
2017-01-30 11:10:00,79.04,79.08,79.01,79.03,22455.0,73.6056,73.6429,73.5777,73.5963,22455.0
2017-01-30 11:15:00,79.03,79.1,79.0,79.08,21699.0,73.5963,73.6615,73.5684,73.6429,21699.0
2017-01-30 11:20:00,79.07,79.21,79.07,79.21,11926.0,73.6335,73.7639,73.6335,73.7639,11926.0
2017-01-30 11:25:00,79.19,79.24,79.08,79.09,11196.0,73.7453,73.7919,73.6429,73.6522,11196.0
2017-01-30 11:30:00,79.1,79.11,79.0,79.02,17979.0,73.6615,73.6708,73.5684,73.587,17979.0
2017-01-30 11:35:00,79.03,79.24,79.03,79.24,37594.0,73.5963,73.7919,73.5963,73.7919,37594.0
2017-01-30 11:40:00,79.25,79.29,79.15,79.29,14302.0,73.8012,73.8384,73.708,73.8384,14302.0
2017-01-30 11:45:00,79.29,79.31,79.19,79.21,11364.0,73.8384,73.857,73.7453,73.7639,11364.0
2017-01-30 11:50:00,79.2,79.23,79.19,79.2,10337.0,73.7546,73.7825,73.7453,73.7546,10337.0
2017-01-30 11:55:00,79.22,79.27,79.21,79.24,20775.0,73.7732,73.8198,73.7639,73.7919,20775.0
2017-01-30 12:00:00,79.25,79.28,79.22,79.23,12791.0,73.8012,73.8291,73.7732,73.7825,12791.0
2017-01-30 12:05:00,79.23,79.23,79.12,79.13,12095.0,73.7825,73.7825,73.6801,73.6894,12095.0
2017-01-30 12:10:00,79.13,79.21,79.12,79.15,22811.0,73.6894,73.7639,73.6801,73.708,22811.0
2017-01-30 12:15:00,79.14,79.15,79.0,79.01,13477.0,73.6987,73.708,73.5684,73.5777,13477.0
2017-01-30 12:20:00,79.01,79.08,79.01,79.07,12477.0,73.5777,73.6429,73.5777,73.6335,12477.0
2017-01-30 12:25:00,79.08,79.13,79.0,79.03,11837.0,73.6429,73.6894,73.5684,73.5963,11837.0
2017-01-30 12:30:00,79.05,79.1,78.99,79.02,10269.0,73.6149,73.6615,73.559,73.587,10269.0
2017-01-30 12:35:00,79.03,79.08,79.02,79.08,5963.0,73.5963,73.6429,73.587,73.6429,5963.0
2017-01-30 12:40:00,79.09,79.1,79.02,79.08,11133.0,73.6522,73.6615,73.587,73.6429,11133.0
2017-01-30 12:45:00,79.08,79.08,78.98,78.98,12030.0,73.6429,73.6429,73.5497,73.5497,12030.0
2017-01-30 12:50:00,78.99,79.02,78.95,78.98,10345.0,73.559,73.587,73.5218,73.5497,10345.0
2017-01-30 12:55:00,78.98,79.03,78.97,79.03,15700.0,73.5497,73.5963,73.5404,73.5963,15700.0
2017-01-30 13:00:00,79.02,79.06,78.99,79.01,15698.0,73.587,73.6242,73.559,73.5777,15698.0
2017-01-30 13:05:00,79.01,79.03,78.99,79.01,16143.0,73.5777,73.5963,73.559,73.5777,16143.0
2017-01-30 13:10:00,79.01,79.03,78.97,79.02,16093.0,73.5777,73.5963,73.5404,73.587,16093.0
2017-01-30 13:15:00,79.02,79.04,78.99,79.01,12178.0,73.587,73.6056,73.559,73.5777,12178.0
2017-01-30 13:20:00,79.01,79.04,78.98,79.03,18233.0,73.5777,73.6056,73.5497,73.5963,18233.0
2017-01-30 13:25:00,79.04,79.04,79.0,79.0,11858.0,73.6056,73.6056,73.5684,73.5684,11858.0
2017-01-30 13:30:00,79.0,79.06,78.99,79.06,8330.0,73.5684,73.6242,73.559,73.6242,8330.0
2017-01-30 13:35:00,79.06,79.07,79.0,79.0,19196.0,73.6242,73.6335,73.5684,73.5684,19196.0
2017-01-30 13:40:00,79.0,79.03,78.99,79.02,14739.0,73.5684,73.5963,73.559,73.587,14739.0
2017-01-30 13:45:00,79.01,79.02,78.99,79.01,14235.0,73.5777,73.587,73.559,73.5777,14235.0
2017-01-30 13:50:00,79.01,79.02,78.85,78.88,25243.0,73.5777,73.587,73.4287,73.4566,25243.0
2017-01-30 13:55:00,78.87,78.9,78.83,78.9,6797.0,73.4473,73.4752,73.41,73.4752,6797.0
2017-01-30 14:00:00,78.91,78.99,78.89,78.99,11049.0,73.4845,73.559,73.4659,73.559,11049.0
2017-01-30 14:05:00,78.98,78.98,78.86,78.95,11741.0,73.5497,73.5497,73.438,73.5218,11741.0
2017-01-30 14:10:00,78.95,78.95,78.88,78.89,9573.0,73.5218,73.5218,73.4566,73.4659,9573.0
2017-01-30 14:15:00,78.89,78.94,78.89,78.94,10968.0,73.4659,73.5125,73.4659,73.5125,10968.0
2017-01-30 14:20:00,78.93,78.95,78.9,78.93,9689.0,73.5032,73.5218,73.4752,73.5032,9689.0
2017-01-30 14:25:00,78.93,79.03,78.93,78.98,16512.0,73.5032,73.5963,73.5032,73.5497,16512.0
2017-01-30 14:30:00,79.0,79.01,78.97,78.97,9472.0,73.5684,73.5777,73.5404,73.5404,9472.0
2017-01-30 14:35:00,78.97,78.99,78.93,78.96,15827.0,73.5404,73.559,73.5032,73.5311,15827.0
2017-01-30 14:40:00,78.96,78.96,78.85,78.91,14415.0,73.5311,73.5311,73.4287,73.4845,14415.0
2017-01-30 14:45:00,78.91,78.92,78.88,78.89,13208.0,73.4845,73.4939,73.4566,73.4659,13208.0
2017-01-30 14:50:00,78.89,78.93,78.89,78.89,10252.0,73.4659,73.5032,73.4659,73.4659,10252.0
2017-01-30 14:55:00,78.9,78.91,78.85,78.89,12276.0,73.4752,73.4845,73.4287,73.4659,12276.0
2017-01-30 15:00:00,78.9,78.9,78.84,78.86,14825.0,73.4752,73.4752,73.4194,73.438,14825.0
2017-01-30 15:05:00,78.86,78.9,78.84,78.87,17677.0,73.438,73.4752,73.4194,73.4473,17677.0
2017-01-30 15:10:00,78.86,78.88,78.85,78.85,17420.0,73.438,73.4566,73.4287,73.4287,17420.0
2017-01-30 15:15:00,78.85,78.93,78.83,78.92,19531.0,73.4287,73.5032,73.41,73.4939,19531.0
2017-01-30 15:20:00,78.93,78.98,78.88,78.93,23978.0,73.5032,73.5497,73.4566,73.5032,23978.0
2017-01-30 15:25:00,78.94,79.09,78.94,79.09,27797.0,73.5125,73.6522,73.5125,73.6522,27797.0
2017-01-30 15:30:00,79.1,79.22,79.05,79.22,38703.0,73.6615,73.7732,73.6149,73.7732,38703.0
2017-01-30 15:35:00,79.21,79.21,79.14,79.15,26023.0,73.7639,73.7639,73.6987,73.708,26023.0
2017-01-30 15:40:00,79.15,79.21,79.1,79.21,37921.0,73.708,73.7639,73.6615,73.7639,37921.0
2017-01-30 15:45:00,79.19,79.31,79.17,79.3,48899.0,73.7453,73.857,73.7267,73.8477,48899.0
2017-01-30 15:50:00,79.31,79.33,79.26,79.26,60901.0,73.857,73.8757,73.8105,73.8105,60901.0
2017-01-30 15:55:00,79.27,79.35,79.27,79.29,98941.0,73.8198,73.8943,73.8198,73.8384,98941.0
2017-01-31 09:30:00,79.7,80.49,79.7,79.87,91735.0,74.2202,74.9559,74.2202,74.3785,91735.0
2017-01-31 09:35:00,79.9,80.01,78.98,79.26,134615.0,74.4065,74.5089,73.5497,73.8105,134615.0
2017-01-31 09:40:00,79.31,80.07,78.91,79.87,126310.0,73.857,74.5648,73.4845,74.3785,126310.0
2017-01-31 09:45:00,79.88,80.11,79.7,80.09,78118.0,74.3879,74.602,74.2202,74.5834,78118.0
2017-01-31 09:50:00,80.09,80.13,79.45,79.7,105489.0,74.5834,74.6207,73.9874,74.2202,105489.0
2017-01-31 09:55:00,79.75,79.83,79.46,79.7,20733.0,74.2668,74.3413,73.9967,74.2202,20733.0
2017-01-31 10:00:00,79.68,79.7,79.48,79.59,23061.0,74.2016,74.2202,74.0154,74.1178,23061.0
2017-01-31 10:05:00,79.62,79.71,78.7,78.96,51379.0,74.1457,74.2295,73.289,73.5311,51379.0
2017-01-31 10:10:00,79.02,79.02,78.5,78.82,79289.0,73.587,73.587,73.1027,73.4007,79289.0
2017-01-31 10:15:00,78.84,79.03,78.69,78.95,23776.0,73.4194,73.5963,73.2797,73.5218,23776.0
2017-01-31 10:20:00,78.99,79.47,78.87,79.47,43362.0,73.559,74.006,73.4473,74.006,43362.0
2017-01-31 10:25:00,79.38,79.59,79.36,79.47,25540.0,73.9222,74.1178,73.9036,74.006,25540.0
2017-01-31 10:30:00,79.45,79.77,79.45,79.63,46595.0,73.9874,74.2854,73.9874,74.155,46595.0
2017-01-31 10:35:00,79.62,79.71,79.53,79.54,23330.0,74.1457,74.2295,74.0619,74.0712,23330.0
2017-01-31 10:40:00,79.56,79.72,79.55,79.6,18264.0,74.0899,74.2389,74.0805,74.1271,18264.0
2017-01-31 10:45:00,79.66,79.66,79.21,79.44,37345.0,74.183,74.183,73.7639,73.9781,37345.0
2017-01-31 10:50:00,79.39,79.47,79.08,79.11,12296.0,73.9315,74.006,73.6429,73.6708,12296.0
2017-01-31 10:55:00,79.15,79.25,79.06,79.24,8150.0,73.708,73.8012,73.6242,73.7919,8150.0
2017-01-31 11:00:00,79.23,79.34,79.22,79.34,10321.0,73.7825,73.885,73.7732,73.885,10321.0
2017-01-31 11:05:00,79.33,79.43,79.29,79.38,7748.0,73.8757,73.9688,73.8384,73.9222,7748.0
2017-01-31 11:10:00,79.38,79.42,79.25,79.26,9566.0,73.9222,73.9595,73.8012,73.8105,9566.0
2017-01-31 11:15:00,79.23,79.35,79.22,79.27,6359.0,73.7825,73.8943,73.7732,73.8198,6359.0
2017-01-31 11:20:00,79.3,79.57,79.25,79.57,9571.0,73.8477,74.0992,73.8012,74.0992,9571.0
2017-01-31 11:25:00,79.54,79.54,79.33,79.34,12672.0,74.0712,74.0712,73.8757,73.885,12672.0
2017-01-31 11:30:00,79.36,79.39,79.11,79.16,8060.0,73.9036,73.9315,73.6708,73.7174,8060.0
2017-01-31 11:35:00,79.16,79.28,79.15,79.28,6994.0,73.7174,73.8291,73.708,73.8291,6994.0
2017-01-31 11:40:00,79.22,79.22,79.17,79.18,7402.0,73.7732,73.7732,73.7267,73.736,7402.0
2017-01-31 11:45:00,79.19,79.19,78.99,79.0,6300.0,73.7453,73.7453,73.559,73.5684,6300.0
2017-01-31 11:50:00,79.01,79.16,79.0,79.16,7502.0,73.5777,73.7174,73.5684,73.7174,7502.0
2017-01-31 11:55:00,79.15,79.16,79.04,79.14,70169.0,73.708,73.7174,73.6056,73.6987,70169.0
2017-01-31 12:00:00,79.17,79.24,79.15,79.2,7382.0,73.7267,73.7919,73.708,73.7546,7382.0
2017-01-31 12:05:00,79.2,79.4,79.19,79.36,12638.0,73.7546,73.9409,73.7453,73.9036,12638.0
2017-01-31 12:10:00,79.32,79.53,79.32,79.53,10414.0,73.8664,74.0619,73.8664,74.0619,10414.0
2017-01-31 12:15:00,79.5,79.57,79.37,79.48,38990.0,74.034,74.0992,73.9129,74.0154,38990.0
2017-01-31 12:20:00,79.5,79.55,79.37,79.42,18893.0,74.034,74.0805,73.9129,73.9595,18893.0
2017-01-31 12:25:00,79.4,79.57,79.4,79.55,19774.0,73.9409,74.0992,73.9409,74.0805,19774.0
2017-01-31 12:30:00,79.55,79.63,79.55,79.6,27278.0,74.0805,74.155,74.0805,74.1271,27278.0
2017-01-31 12:35:00,79.6,79.73,79.58,79.71,25309.0,74.1271,74.2482,74.1085,74.2295,25309.0
2017-01-31 12:40:00,79.71,79.86,79.64,79.8,14359.0,74.2295,74.3692,74.1644,74.3134,14359.0
2017-01-31 12:45:00,79.8,79.9,79.77,79.81,15579.0,74.3134,74.4065,74.2854,74.3227,15579.0
2017-01-31 12:50:00,79.82,79.94,79.82,79.88,18235.0,74.332,74.4437,74.332,74.3879,18235.0
2017-01-31 12:55:00,79.88,79.95,79.87,79.94,10330.0,74.3879,74.453,74.3785,74.4437,10330.0
2017-01-31 13:00:00,79.95,79.96,79.9,79.92,12248.0,74.453,74.4624,74.4065,74.4251,12248.0
2017-01-31 13:05:00,79.92,79.94,79.86,79.92,16108.0,74.4251,74.4437,74.3692,74.4251,16108.0
2017-01-31 13:10:00,79.91,79.91,79.7,79.74,14091.0,74.4158,74.4158,74.2202,74.2575,14091.0
2017-01-31 13:15:00,79.76,79.87,79.74,79.8,16274.0,74.2761,74.3785,74.2575,74.3134,16274.0
2017-01-31 13:20:00,79.82,79.9,79.81,79.89,10523.0,74.332,74.4065,74.3227,74.3972,10523.0
2017-01-31 13:25:00,79.9,79.95,79.85,79.91,14185.0,74.4065,74.453,74.3599,74.4158,14185.0
2017-01-31 13:30:00,79.92,79.96,79.82,79.84,13282.0,74.4251,74.4624,74.332,74.3506,13282.0
2017-01-31 13:35:00,79.84,79.93,79.8,79.9,8102.0,74.3506,74.4344,74.3134,74.4065,8102.0
2017-01-31 13:40:00,79.9,79.98,79.86,79.86,19801.0,74.4065,74.481,74.3692,74.3692,19801.0
2017-01-31 13:45:00,79.86,79.93,79.75,79.79,19451.0,74.3692,74.4344,74.2668,74.304,19451.0
2017-01-31 13:50:00,79.78,79.86,79.7,79.73,21467.0,74.2947,74.3692,74.2202,74.2482,21467.0
2017-01-31 13:55:00,79.74,79.81,79.71,79.75,12243.0,74.2575,74.3227,74.2295,74.2668,12243.0
2017-01-31 14:00:00,79.78,79.89,79.76,79.85,12731.0,74.2947,74.3972,74.2761,74.3599,12731.0
2017-01-31 14:05:00,79.87,79.92,79.83,79.84,14278.0,74.3785,74.4251,74.3413,74.3506,14278.0
2017-01-31 14:10:00,79.85,79.89,79.76,79.76,11639.0,74.3599,74.3972,74.2761,74.2761,11639.0
2017-01-31 14:15:00,79.76,79.91,79.74,79.9,16453.0,74.2761,74.4158,74.2575,74.4065,16453.0
2017-01-31 14:20:00,79.86,79.97,79.84,79.88,16640.0,74.3692,74.4717,74.3506,74.3879,16640.0
2017-01-31 14:25:00,79.87,79.97,79.86,79.88,35512.0,74.3785,74.4717,74.3692,74.3879,35512.0
2017-01-31 14:30:00,79.89,79.92,79.82,79.91,12489.0,74.3972,74.4251,74.332,74.4158,12489.0
2017-01-31 14:35:00,79.91,79.91,79.75,79.88,11661.0,74.4158,74.4158,74.2668,74.3879,11661.0
2017-01-31 14:40:00,79.88,79.97,79.85,79.92,15662.0,74.3879,74.4717,74.3599,74.4251,15662.0
2017-01-31 14:45:00,79.92,79.97,79.88,79.96,10251.0,74.4251,74.4717,74.3879,74.4624,10251.0
2017-01-31 14:50:00,79.97,80.0,79.95,79.96,20767.0,74.4717,74.4996,74.453,74.4624,20767.0
2017-01-31 14:55:00,79.96,80.0,79.89,79.98,21121.0,74.4624,74.4996,74.3972,74.481,21121.0
2017-01-31 15:00:00,79.97,80.0,79.88,79.96,21444.0,74.4717,74.4996,74.3879,74.4624,21444.0
2017-01-31 15:05:00,79.93,79.99,79.88,79.97,16930.0,74.4344,74.4903,74.3879,74.4717,16930.0
2017-01-31 15:10:00,79.96,79.96,79.89,79.95,16882.0,74.4624,74.4624,74.3972,74.453,16882.0
2017-01-31 15:15:00,79.96,80.0,79.92,79.93,26851.0,74.4624,74.4996,74.4251,74.4344,26851.0
2017-01-31 15:20:00,79.93,80.0,79.91,80.0,29701.0,74.4344,74.4996,74.4158,74.4996,29701.0
2017-01-31 15:25:00,80.01,80.18,80.01,80.18,39546.0,74.5089,74.6672,74.5089,74.6672,39546.0
2017-01-31 15:30:00,80.17,80.22,80.02,80.19,41781.0,74.6579,74.7045,74.5182,74.6765,41781.0
2017-01-31 15:35:00,80.19,80.25,80.17,80.2,39003.0,74.6765,74.7324,74.6579,74.6859,39003.0
2017-01-31 15:40:00,80.19,80.35,80.19,80.33,64957.0,74.6765,74.8255,74.6765,74.8069,64957.0
2017-01-31 15:45:00,80.33,80.33,79.83,80.23,65592.0,74.8069,74.8069,74.3413,74.7138,65592.0
2017-01-31 15:50:00,80.22,80.27,80.22,80.25,55954.0,74.7045,74.751,74.7045,74.7324,55954.0
2017-01-31 15:55:00,80.24,80.3,80.16,80.27,133916.0,74.7231,74.779,74.6486,74.751,133916.0
2017-02-01 09:30:00,80.73,81.89,80.73,81.74,85451.0,75.1794,76.2597,75.1794,76.12,85451.0
2017-02-01 09:35:00,81.75,81.84,81.02,81.32,62044.0,76.1293,76.2131,75.4495,75.7288,62044.0
2017-02-01 09:40:00,81.4,81.52,81.36,81.41,46954.0,75.8033,75.9151,75.7661,75.8127,46954.0
2017-02-01 09:45:00,81.44,82.27,81.42,82.16,98974.0,75.8406,76.6135,75.822,76.5111,98974.0
2017-02-01 09:50:00,82.15,82.3,82.0,82.22,71634.0,76.5018,76.6415,76.3621,76.567,71634.0
2017-02-01 09:55:00,82.21,82.49,82.18,82.41,46637.0,76.5577,76.8184,76.5297,76.7439,46637.0
2017-02-01 10:00:00,82.47,82.47,82.19,82.38,52640.0,76.7998,76.7998,76.539,76.716,52640.0
2017-02-01 10:05:00,82.37,82.6,82.35,82.6,69169.0,76.7067,76.9208,76.688,76.9208,69169.0
2017-02-01 10:10:00,82.6,82.61,82.09,82.09,91296.0,76.9208,76.9302,76.4459,76.4459,91296.0
2017-02-01 10:15:00,82.06,82.29,81.95,82.29,63631.0,76.418,76.6322,76.3155,76.6322,63631.0
2017-02-01 10:20:00,82.29,82.29,81.99,81.99,66817.0,76.6322,76.6322,76.3528,76.3528,66817.0
2017-02-01 10:25:00,81.97,82.12,81.87,82.12,40446.0,76.3342,76.4738,76.241,76.4738,40446.0
2017-02-01 10:30:00,82.12,82.12,81.92,81.96,33735.0,76.4738,76.4738,76.2876,76.3248,33735.0
2017-02-01 10:35:00,81.95,81.96,81.84,81.86,22154.0,76.3155,76.3248,76.2131,76.2317,22154.0
2017-02-01 10:40:00,81.89,81.94,81.79,81.89,30490.0,76.2597,76.3062,76.1665,76.2597,30490.0
2017-02-01 10:45:00,81.89,81.95,81.85,81.93,28471.0,76.2597,76.3155,76.2224,76.2969,28471.0
2017-02-01 10:50:00,81.93,81.99,81.87,81.93,37179.0,76.2969,76.3528,76.241,76.2969,37179.0
2017-02-01 10:55:00,81.94,82.05,81.93,82.01,24491.0,76.3062,76.4087,76.2969,76.3714,24491.0
2017-02-01 11:00:00,82.0,82.27,81.94,81.96,64869.0,76.3621,76.6135,76.3062,76.3248,64869.0
2017-02-01 11:05:00,81.98,82.04,81.92,81.96,17953.0,76.3435,76.3993,76.2876,76.3248,17953.0
2017-02-01 11:10:00,81.95,82.07,81.94,81.94,25330.0,76.3155,76.4273,76.3062,76.3062,25330.0
2017-02-01 11:15:00,81.94,81.99,81.84,81.89,19616.0,76.3062,76.3528,76.2131,76.2597,19616.0
2017-02-01 11:20:00,81.91,82.01,81.9,81.98,28297.0,76.2783,76.3714,76.269,76.3435,28297.0
2017-02-01 11:25:00,81.98,81.98,81.77,81.79,23948.0,76.3435,76.3435,76.1479,76.1665,23948.0
2017-02-01 11:30:00,81.82,81.84,81.75,81.78,27368.0,76.1945,76.2131,76.1293,76.1572,27368.0
2017-02-01 11:35:00,81.77,81.88,81.74,81.85,27551.0,76.1479,76.2503,76.12,76.2224,27551.0
2017-02-01 11:40:00,81.87,81.88,81.77,81.85,30825.0,76.241,76.2503,76.1479,76.2224,30825.0
2017-02-01 11:45:00,81.86,81.89,81.62,81.68,23711.0,76.2317,76.2597,76.0082,76.0641,23711.0
2017-02-01 11:50:00,81.69,81.8,81.65,81.8,13169.0,76.0734,76.1758,76.0362,76.1758,13169.0
2017-02-01 11:55:00,81.77,81.82,81.72,81.73,20441.0,76.1479,76.1945,76.1013,76.1107,20441.0
2017-02-01 12:00:00,81.73,81.85,81.72,81.85,17163.0,76.1107,76.2224,76.1013,76.2224,17163.0
2017-02-01 12:05:00,81.85,81.96,81.79,81.86,27955.0,76.2224,76.3248,76.1665,76.2317,27955.0
2017-02-01 12:10:00,81.87,81.91,81.84,81.84,30360.0,76.241,76.2783,76.2131,76.2131,30360.0
2017-02-01 12:15:00,81.84,81.84,81.73,81.74,15411.0,76.2131,76.2131,76.1107,76.12,15411.0
2017-02-01 12:20:00,81.74,81.79,81.72,81.73,16292.0,76.12,76.1665,76.1013,76.1107,16292.0
2017-02-01 12:25:00,81.74,81.85,81.69,81.69,30473.0,76.12,76.2224,76.0734,76.0734,30473.0
2017-02-01 12:30:00,81.68,81.89,81.66,81.84,41449.0,76.0641,76.2597,76.0455,76.2131,41449.0
2017-02-01 12:35:00,81.84,81.91,81.83,81.91,18638.0,76.2131,76.2783,76.2038,76.2783,18638.0
2017-02-01 12:40:00,81.91,81.91,81.76,81.8,15712.0,76.2783,76.2783,76.1386,76.1758,15712.0
2017-02-01 12:45:00,81.8,81.9,81.76,81.78,14605.0,76.1758,76.269,76.1386,76.1572,14605.0
2017-02-01 12:50:00,81.78,81.82,81.72,81.77,20803.0,76.1572,76.1945,76.1013,76.1479,20803.0
2017-02-01 12:55:00,81.77,81.89,81.77,81.84,18875.0,76.1479,76.2597,76.1479,76.2131,18875.0
2017-02-01 13:00:00,81.84,81.88,81.84,81.85,16924.0,76.2131,76.2503,76.2131,76.2224,16924.0
2017-02-01 13:05:00,81.86,81.89,81.77,81.77,21838.0,76.2317,76.2597,76.1479,76.1479,21838.0
2017-02-01 13:10:00,81.79,81.82,81.77,81.8,10904.0,76.1665,76.1945,76.1479,76.1758,10904.0
2017-02-01 13:15:00,81.79,81.83,81.78,81.81,12553.0,76.1665,76.2038,76.1572,76.1852,12553.0
2017-02-01 13:20:00,81.81,81.87,81.8,81.85,16345.0,76.1852,76.241,76.1758,76.2224,16345.0
2017-02-01 13:25:00,81.84,81.84,81.76,81.81,10495.0,76.2131,76.2131,76.1386,76.1852,10495.0
2017-02-01 13:30:00,81.81,81.88,81.81,81.88,12883.0,76.1852,76.2503,76.1852,76.2503,12883.0
2017-02-01 13:35:00,81.88,81.89,81.81,81.81,26295.0,76.2503,76.2597,76.1852,76.1852,26295.0
2017-02-01 13:40:00,81.82,81.9,81.82,81.88,17157.0,76.1945,76.269,76.1945,76.2503,17157.0
2017-02-01 13:45:00,81.89,81.9,81.84,81.88,27777.0,76.2597,76.269,76.2131,76.2503,27777.0
2017-02-01 13:50:00,81.88,81.88,81.75,81.75,15046.0,76.2503,76.2503,76.1293,76.1293,15046.0
2017-02-01 13:55:00,81.77,81.93,81.63,81.93,18247.0,76.1479,76.2969,76.0175,76.2969,18247.0
2017-02-01 14:00:00,81.92,81.97,81.74,81.77,26492.0,76.2876,76.3342,76.12,76.1479,26492.0
2017-02-01 14:05:00,81.8,82.0,81.77,81.91,49643.0,76.1758,76.3621,76.1479,76.2783,49643.0
2017-02-01 14:10:00,81.92,81.99,81.92,81.99,15292.0,76.2876,76.3528,76.2876,76.3528,15292.0
2017-02-01 14:15:00,81.96,82.0,81.9,81.98,20366.0,76.3248,76.3621,76.269,76.3435,20366.0
2017-02-01 14:20:00,82.0,82.0,81.94,81.98,24295.0,76.3621,76.3621,76.3062,76.3435,24295.0
2017-02-01 14:25:00,81.98,82.0,81.95,81.98,28891.0,76.3435,76.3621,76.3155,76.3435,28891.0
2017-02-01 14:30:00,81.98,82.0,81.91,81.92,22369.0,76.3435,76.3621,76.2783,76.2876,22369.0
2017-02-01 14:35:00,81.94,81.97,81.91,81.91,17750.0,76.3062,76.3342,76.2783,76.2783,17750.0
2017-02-01 14:40:00,81.91,81.92,81.86,81.87,20751.0,76.2783,76.2876,76.2317,76.241,20751.0
2017-02-01 14:45:00,81.87,81.93,81.86,81.89,14675.0,76.241,76.2969,76.2317,76.2597,14675.0
2017-02-01 14:50:00,81.89,81.94,81.83,81.94,22058.0,76.2597,76.3062,76.2038,76.3062,22058.0
2017-02-01 14:55:00,81.93,81.95,81.88,81.95,22857.0,76.2969,76.3155,76.2503,76.3155,22857.0
2017-02-01 15:00:00,81.95,81.99,81.95,81.97,23501.0,76.3155,76.3528,76.3155,76.3342,23501.0
2017-02-01 15:05:00,81.98,82.0,81.95,81.97,25279.0,76.3435,76.3621,76.3155,76.3342,25279.0
2017-02-01 15:10:00,81.97,81.99,81.93,81.94,17081.0,76.3342,76.3528,76.2969,76.3062,17081.0
2017-02-01 15:15:00,81.95,81.98,81.93,81.97,20351.0,76.3155,76.3435,76.2969,76.3342,20351.0
2017-02-01 15:20:00,81.97,82.0,81.96,81.98,12514.0,76.3342,76.3621,76.3248,76.3435,12514.0
2017-02-01 15:25:00,81.98,82.0,81.97,82.0,33921.0,76.3435,76.3621,76.3342,76.3621,33921.0
2017-02-01 15:30:00,81.99,82.04,81.99,82.03,53787.0,76.3528,76.3993,76.3528,76.39,53787.0
2017-02-01 15:35:00,82.04,82.05,81.96,81.98,39579.0,76.3993,76.4087,76.3248,76.3435,39579.0
2017-02-01 15:40:00,81.98,82.01,81.97,81.98,36154.0,76.3435,76.3714,76.3342,76.3435,36154.0
2017-02-01 15:45:00,81.98,81.99,81.87,81.92,44686.0,76.3435,76.3528,76.241,76.2876,44686.0
2017-02-01 15:50:00,81.91,81.95,81.9,81.92,52139.0,76.2783,76.3155,76.269,76.2876,52139.0
2017-02-01 15:55:00,81.91,81.97,81.91,81.97,105705.0,76.2783,76.3342,76.2783,76.3342,105705.0
2017-02-02 09:30:00,81.72,81.87,81.52,81.77,26498.0,76.1013,76.241,75.9151,76.1479,26498.0
2017-02-02 09:35:00,81.75,81.78,81.56,81.59,14278.0,76.1293,76.1572,75.9523,75.9803,14278.0
2017-02-02 09:40:00,81.59,81.64,81.43,81.62,18852.0,75.9803,76.0268,75.8313,76.0082,18852.0
2017-02-02 09:45:00,81.61,81.9,81.54,81.9,31316.0,75.9989,76.269,75.9337,76.269,31316.0
2017-02-02 09:50:00,81.9,82.27,81.85,82.27,19955.0,76.269,76.6135,76.2224,76.6135,19955.0
2017-02-02 09:55:00,82.26,82.32,82.16,82.27,15580.0,76.6042,76.6601,76.5111,76.6135,15580.0
2017-02-02 10:00:00,82.26,82.44,82.24,82.4,63890.0,76.6042,76.7718,76.5856,76.7346,63890.0
2017-02-02 10:05:00,82.42,82.47,82.39,82.41,31807.0,76.7532,76.7998,76.7253,76.7439,31807.0
2017-02-02 10:10:00,82.41,82.59,82.41,82.51,23286.0,76.7439,76.9115,76.7439,76.837,23286.0
2017-02-02 10:15:00,82.51,82.51,82.23,82.25,14114.0,76.837,76.837,76.5763,76.5949,14114.0
2017-02-02 10:20:00,82.25,82.31,82.13,82.15,13673.0,76.5949,76.6508,76.4832,76.5018,13673.0
2017-02-02 10:25:00,82.13,82.18,82.12,82.15,20112.0,76.4832,76.5297,76.4738,76.5018,20112.0
2017-02-02 10:30:00,82.14,82.17,81.88,81.94,20021.0,76.4925,76.5204,76.2503,76.3062,20021.0
2017-02-02 10:35:00,81.91,82.18,81.9,82.18,15147.0,76.2783,76.5297,76.269,76.5297,15147.0
2017-02-02 10:40:00,82.2,82.28,82.13,82.14,14877.0,76.5483,76.6228,76.4832,76.4925,14877.0
2017-02-02 10:45:00,82.12,82.24,82.09,82.13,22125.0,76.4738,76.5856,76.4459,76.4832,22125.0
2017-02-02 10:50:00,82.13,82.15,82.03,82.1,14853.0,76.4832,76.5018,76.39,76.4552,14853.0
2017-02-02 10:55:00,82.09,82.32,82.09,82.32,18422.0,76.4459,76.6601,76.4459,76.6601,18422.0
2017-02-02 11:00:00,82.31,82.46,82.28,82.44,20393.0,76.6508,76.7905,76.6228,76.7718,20393.0
2017-02-02 11:05:00,82.42,82.44,82.38,82.42,16619.0,76.7532,76.7718,76.716,76.7532,16619.0
2017-02-02 11:10:00,82.43,82.54,82.43,82.52,17189.0,76.7625,76.865,76.7625,76.8463,17189.0
2017-02-02 11:15:00,82.54,82.59,82.53,82.56,15114.0,76.865,76.9115,76.8557,76.8836,15114.0
2017-02-02 11:20:00,82.55,82.57,82.45,82.48,11610.0,76.8743,76.8929,76.7812,76.8091,11610.0
2017-02-02 11:25:00,82.48,82.51,82.45,82.48,10348.0,76.8091,76.837,76.7812,76.8091,10348.0
2017-02-02 11:30:00,82.47,82.5,82.4,82.5,9648.0,76.7998,76.8277,76.7346,76.8277,9648.0
2017-02-02 11:35:00,82.5,82.51,82.44,82.48,10761.0,76.8277,76.837,76.7718,76.8091,10761.0
2017-02-02 11:40:00,82.44,82.59,82.44,82.55,15269.0,76.7718,76.9115,76.7718,76.8743,15269.0
2017-02-02 11:45:00,82.54,82.59,82.53,82.57,14637.0,76.865,76.9115,76.8557,76.8929,14637.0
2017-02-02 11:50:00,82.54,82.58,82.5,82.51,19974.0,76.865,76.9022,76.8277,76.837,19974.0
2017-02-02 11:55:00,82.5,82.54,82.4,82.44,15423.0,76.8277,76.865,76.7346,76.7718,15423.0
2017-02-02 12:00:00,82.42,82.43,82.31,82.43,9416.0,76.7532,76.7625,76.6508,76.7625,9416.0
2017-02-02 12:05:00,82.42,82.45,82.37,82.37,30569.0,76.7532,76.7812,76.7067,76.7067,30569.0
2017-02-02 12:10:00,82.37,82.47,82.32,82.46,9257.0,76.7067,76.7998,76.6601,76.7905,9257.0
2017-02-02 12:15:00,82.46,82.49,82.43,82.46,12875.0,76.7905,76.8184,76.7625,76.7905,12875.0
2017-02-02 12:20:00,82.46,82.51,82.45,82.48,11728.0,76.7905,76.837,76.7812,76.8091,11728.0
2017-02-02 12:25:00,82.49,82.51,82.41,82.43,10999.0,76.8184,76.837,76.7439,76.7625,10999.0
2017-02-02 12:30:00,82.42,82.43,82.37,82.38,9306.0,76.7532,76.7625,76.7067,76.716,9306.0
2017-02-02 12:35:00,82.38,82.48,82.38,82.48,9290.0,76.716,76.8091,76.716,76.8091,9290.0
2017-02-02 12:40:00,82.48,82.57,82.48,82.54,12144.0,76.8091,76.8929,76.8091,76.865,12144.0
2017-02-02 12:45:00,82.53,82.59,82.51,82.54,18602.0,76.8557,76.9115,76.837,76.865,18602.0
2017-02-02 12:50:00,82.55,82.73,82.54,82.7,30696.0,76.8743,77.0419,76.865,77.014,30696.0
2017-02-02 12:55:00,82.69,82.73,82.67,82.7,7518.0,77.0047,77.0419,76.986,77.014,7518.0
2017-02-02 13:00:00,82.68,82.69,82.61,82.61,24118.0,76.9953,77.0047,76.9302,76.9302,24118.0
2017-02-02 13:05:00,82.61,82.63,82.59,82.61,15622.0,76.9302,76.9488,76.9115,76.9302,15622.0
2017-02-02 13:10:00,82.62,82.65,82.62,82.64,10913.0,76.9395,76.9674,76.9395,76.9581,10913.0
2017-02-02 13:15:00,82.65,82.65,82.58,82.6,12946.0,76.9674,76.9674,76.9022,76.9208,12946.0
2017-02-02 13:20:00,82.6,82.63,82.59,82.61,17938.0,76.9208,76.9488,76.9115,76.9302,17938.0
2017-02-02 13:25:00,82.62,82.65,82.6,82.6,15154.0,76.9395,76.9674,76.9208,76.9208,15154.0
2017-02-02 13:30:00,82.6,82.6,82.56,82.57,20045.0,76.9208,76.9208,76.8836,76.8929,20045.0
2017-02-02 13:35:00,82.57,82.62,82.55,82.58,24658.0,76.8929,76.9395,76.8743,76.9022,24658.0
2017-02-02 13:40:00,82.58,82.75,82.57,82.75,18788.0,76.9022,77.0605,76.8929,77.0605,18788.0
2017-02-02 13:45:00,82.75,82.83,82.73,82.77,31116.0,77.0605,77.135,77.0419,77.0792,31116.0
2017-02-02 13:50:00,82.74,82.86,82.72,82.86,31048.0,77.0512,77.163,77.0326,77.163,31048.0
2017-02-02 13:55:00,82.85,82.85,82.71,82.72,16409.0,77.1537,77.1537,77.0233,77.0326,16409.0
2017-02-02 14:00:00,82.72,82.72,82.6,82.61,14006.0,77.0326,77.0326,76.9208,76.9302,14006.0
2017-02-02 14:05:00,82.59,82.62,82.48,82.49,12055.0,76.9115,76.9395,76.8091,76.8184,12055.0
2017-02-02 14:10:00,82.48,82.6,82.47,82.58,32311.0,76.8091,76.9208,76.7998,76.9022,32311.0
2017-02-02 14:15:00,82.6,82.64,82.58,82.58,22168.0,76.9208,76.9581,76.9022,76.9022,22168.0
2017-02-02 14:20:00,82.59,82.64,82.56,82.64,19422.0,76.9115,76.9581,76.8836,76.9581,19422.0
2017-02-02 14:25:00,82.65,82.77,82.65,82.66,33646.0,76.9674,77.0792,76.9674,76.9767,33646.0
2017-02-02 14:30:00,82.63,82.63,82.45,82.47,27979.0,76.9488,76.9488,76.7812,76.7998,27979.0
2017-02-02 14:35:00,82.46,82.57,82.45,82.56,15037.0,76.7905,76.8929,76.7812,76.8836,15037.0
2017-02-02 14:40:00,82.56,82.57,82.44,82.51,21828.0,76.8836,76.8929,76.7718,76.837,21828.0
2017-02-02 14:45:00,82.51,82.52,82.39,82.43,24163.0,76.837,76.8463,76.7253,76.7625,24163.0
2017-02-02 14:50:00,82.43,82.49,82.42,82.47,16644.0,76.7625,76.8184,76.7532,76.7998,16644.0
2017-02-02 14:55:00,82.48,82.62,82.47,82.5,25053.0,76.8091,76.9395,76.7998,76.8277,25053.0
2017-02-02 15:00:00,82.5,82.51,82.39,82.39,15939.0,76.8277,76.837,76.7253,76.7253,15939.0
2017-02-02 15:05:00,82.4,82.46,82.39,82.41,26211.0,76.7346,76.7905,76.7253,76.7439,26211.0
2017-02-02 15:10:00,82.41,82.47,82.4,82.44,24872.0,76.7439,76.7998,76.7346,76.7718,24872.0
2017-02-02 15:15:00,82.44,82.44,82.32,82.34,27350.0,76.7718,76.7718,76.6601,76.6787,27350.0
2017-02-02 15:20:00,82.34,82.44,82.33,82.34,30671.0,76.6787,76.7718,76.6694,76.6787,30671.0
2017-02-02 15:25:00,82.34,82.41,82.33,82.41,28708.0,76.6787,76.7439,76.6694,76.7439,28708.0
2017-02-02 15:30:00,82.4,82.45,82.34,82.36,35087.0,76.7346,76.7812,76.6787,76.6973,35087.0
2017-02-02 15:35:00,82.37,82.37,82.25,82.29,32552.0,76.7067,76.7067,76.5949,76.6322,32552.0
2017-02-02 15:40:00,82.3,82.32,82.28,82.31,38319.0,76.6415,76.6601,76.6228,76.6508,38319.0
2017-02-02 15:45:00,82.32,82.39,82.3,82.3,66000.0,76.6601,76.7253,76.6415,76.6415,66000.0
2017-02-02 15:50:00,82.3,82.33,82.25,82.27,68099.0,76.6415,76.6694,76.5949,76.6135,68099.0
2017-02-02 15:55:00,82.27,82.33,82.25,82.29,124586.0,76.6135,76.6694,76.5949,76.6322,124586.0
2017-02-03 09:30:00,82.78,82.93,82.57,82.68,29306.0,77.0885,77.2282,76.8929,76.9953,29306.0
2017-02-03 09:35:00,82.67,82.89,82.67,82.71,17229.0,76.986,77.1909,76.986,77.0233,17229.0
2017-02-03 09:40:00,82.76,82.9,82.74,82.81,13638.0,77.0698,77.2002,77.0512,77.1164,13638.0
2017-02-03 09:45:00,82.79,82.81,82.64,82.7,20335.0,77.0978,77.1164,76.9581,77.014,20335.0
2017-02-03 09:50:00,82.69,82.74,82.64,82.64,14965.0,77.0047,77.0512,76.9581,76.9581,14965.0
2017-02-03 09:55:00,82.64,82.74,82.61,82.71,15086.0,76.9581,77.0512,76.9302,77.0233,15086.0
2017-02-03 10:00:00,82.73,82.92,82.73,82.86,16923.0,77.0419,77.2188,77.0419,77.163,16923.0
2017-02-03 10:05:00,82.9,83.0,82.9,82.97,29953.0,77.2002,77.2933,77.2002,77.2654,29953.0
2017-02-03 10:10:00,82.99,83.0,82.95,82.97,13148.0,77.284,77.2933,77.2468,77.2654,13148.0
2017-02-03 10:15:00,82.98,83.11,82.97,83.02,38119.0,77.2747,77.3958,77.2654,77.312,38119.0
2017-02-03 10:20:00,83.01,83.26,83.01,83.21,44326.0,77.3027,77.5355,77.3027,77.4889,44326.0
2017-02-03 10:25:00,83.2,83.3,83.13,83.13,17670.0,77.4796,77.5727,77.4144,77.4144,17670.0
2017-02-03 10:30:00,83.12,83.12,83.0,83.04,54695.0,77.4051,77.4051,77.2933,77.3306,54695.0
2017-02-03 10:35:00,83.04,83.15,83.02,83.06,43235.0,77.3306,77.433,77.312,77.3492,43235.0
2017-02-03 10:40:00,83.05,83.21,83.05,83.17,44483.0,77.3399,77.4889,77.3399,77.4516,44483.0
2017-02-03 10:45:00,83.19,83.42,83.17,83.41,52510.0,77.4703,77.6845,77.4516,77.6751,52510.0
2017-02-03 10:50:00,83.42,83.44,83.26,83.29,23646.0,77.6845,77.7031,77.5355,77.5634,23646.0
2017-02-03 10:55:00,83.29,83.32,83.18,83.18,14868.0,77.5634,77.5913,77.461,77.461,14868.0
2017-02-03 11:00:00,83.19,83.23,83.13,83.13,15745.0,77.4703,77.5075,77.4144,77.4144,15745.0
2017-02-03 11:05:00,83.13,83.19,83.11,83.18,12637.0,77.4144,77.4703,77.3958,77.461,12637.0
2017-02-03 11:10:00,83.19,83.28,83.18,83.19,25156.0,77.4703,77.5541,77.461,77.4703,25156.0
2017-02-03 11:15:00,83.19,83.24,83.19,83.23,10459.0,77.4703,77.5168,77.4703,77.5075,10459.0
2017-02-03 11:20:00,83.23,83.29,83.21,83.29,16167.0,77.5075,77.5634,77.4889,77.5634,16167.0
2017-02-03 11:25:00,83.29,83.32,83.26,83.29,19998.0,77.5634,77.5913,77.5355,77.5634,19998.0
2017-02-03 11:30:00,83.27,83.3,83.24,83.25,13336.0,77.5448,77.5727,77.5168,77.5261,13336.0
2017-02-03 11:35:00,83.27,83.4,83.24,83.4,27526.0,77.5448,77.6658,77.5168,77.6658,27526.0
2017-02-03 11:40:00,83.38,83.52,83.38,83.51,18334.0,77.6472,77.7776,77.6472,77.7683,18334.0
2017-02-03 11:45:00,83.5,83.56,83.4,83.53,35181.0,77.759,77.8148,77.6658,77.7869,35181.0
2017-02-03 11:50:00,83.54,83.67,83.53,83.65,30819.0,77.7962,77.9173,77.7869,77.8986,30819.0
2017-02-03 11:55:00,83.64,83.68,83.6,83.66,40422.0,77.8893,77.9266,77.8521,77.908,40422.0
2017-02-03 12:00:00,83.65,83.73,83.58,83.7,27026.0,77.8986,77.9731,77.8335,77.9452,27026.0
2017-02-03 12:05:00,83.72,83.73,83.64,83.67,24808.0,77.9638,77.9731,77.8893,77.9173,24808.0
2017-02-03 12:10:00,83.66,83.72,83.65,83.69,18373.0,77.908,77.9638,77.8986,77.9359,18373.0
2017-02-03 12:15:00,83.69,83.7,83.58,83.66,27005.0,77.9359,77.9452,77.8335,77.908,27005.0
2017-02-03 12:20:00,83.66,83.7,83.65,83.7,24009.0,77.908,77.9452,77.8986,77.9452,24009.0
2017-02-03 12:25:00,83.69,83.72,83.62,83.62,25871.0,77.9359,77.9638,77.8707,77.8707,25871.0
2017-02-03 12:30:00,83.62,83.63,83.49,83.51,19721.0,77.8707,77.88,77.7496,77.7683,19721.0
2017-02-03 12:35:00,83.52,83.59,83.52,83.57,9687.0,77.7776,77.8428,77.7776,77.8241,9687.0
2017-02-03 12:40:00,83.56,83.56,83.48,83.49,6176.0,77.8148,77.8148,77.7403,77.7496,6176.0
2017-02-03 12:45:00,83.48,83.49,83.42,83.48,9723.0,77.7403,77.7496,77.6845,77.7403,9723.0
2017-02-03 12:50:00,83.49,83.5,83.48,83.49,7227.0,77.7496,77.759,77.7403,77.7496,7227.0
2017-02-03 12:55:00,83.48,83.48,83.38,83.41,9751.0,77.7403,77.7403,77.6472,77.6751,9751.0
2017-02-03 13:00:00,83.41,83.5,83.4,83.5,11607.0,77.6751,77.759,77.6658,77.759,11607.0
2017-02-03 13:05:00,83.5,83.54,83.48,83.51,13003.0,77.759,77.7962,77.7403,77.7683,13003.0
2017-02-03 13:10:00,83.51,83.56,83.51,83.52,9973.0,77.7683,77.8148,77.7683,77.7776,9973.0
2017-02-03 13:15:00,83.53,83.59,83.53,83.55,9527.0,77.7869,77.8428,77.7869,77.8055,9527.0
2017-02-03 13:20:00,83.57,83.6,83.55,83.59,8294.0,77.8241,77.8521,77.8055,77.8428,8294.0
2017-02-03 13:25:00,83.59,83.71,83.59,83.71,123462.0,77.8428,77.9545,77.8428,77.9545,123462.0
2017-02-03 13:30:00,83.71,83.71,83.61,83.64,18271.0,77.9545,77.9545,77.8614,77.8893,18271.0
2017-02-03 13:35:00,83.65,83.7,83.65,83.67,21738.0,77.8986,77.9452,77.8986,77.9173,21738.0
2017-02-03 13:40:00,83.65,83.71,83.65,83.7,35270.0,77.8986,77.9545,77.8986,77.9452,35270.0
2017-02-03 13:45:00,83.7,83.7,83.66,83.7,20145.0,77.9452,77.9452,77.908,77.9452,20145.0
2017-02-03 13:50:00,83.69,83.88,83.69,83.88,19944.0,77.9359,78.1128,77.9359,78.1128,19944.0
2017-02-03 13:55:00,83.89,83.89,83.82,83.83,18545.0,78.1221,78.1221,78.057,78.0663,18545.0
2017-02-03 14:00:00,83.84,83.88,83.83,83.87,18326.0,78.0756,78.1128,78.0663,78.1035,18326.0
2017-02-03 14:05:00,83.88,83.94,83.88,83.89,27846.0,78.1128,78.1687,78.1128,78.1221,27846.0
2017-02-03 14:10:00,83.9,83.92,83.81,83.81,20814.0,78.1315,78.1501,78.0476,78.0476,20814.0
2017-02-03 14:15:00,83.81,83.94,83.8,83.92,21808.0,78.0476,78.1687,78.0383,78.1501,21808.0
2017-02-03 14:20:00,83.93,83.94,83.89,83.89,26368.0,78.1594,78.1687,78.1221,78.1221,26368.0
2017-02-03 14:25:00,83.88,83.99,83.88,83.96,20448.0,78.1128,78.2153,78.1128,78.1873,20448.0
2017-02-03 14:30:00,83.96,84.0,83.92,83.92,25420.0,78.1873,78.2246,78.1501,78.1501,25420.0
2017-02-03 14:35:00,83.92,83.93,83.81,83.81,39147.0,78.1501,78.1594,78.0476,78.0476,39147.0
2017-02-03 14:40:00,83.81,83.92,83.81,83.92,18016.0,78.0476,78.1501,78.0476,78.1501,18016.0
2017-02-03 14:45:00,83.92,84.0,83.91,84.0,34357.0,78.1501,78.2246,78.1408,78.2246,34357.0
2017-02-03 14:50:00,84.0,84.0,83.88,83.91,24087.0,78.2246,78.2246,78.1128,78.1408,24087.0
2017-02-03 14:55:00,83.91,83.95,83.9,83.95,19473.0,78.1408,78.178,78.1315,78.178,19473.0
2017-02-03 15:00:00,83.94,83.96,83.91,83.95,30543.0,78.1687,78.1873,78.1408,78.178,30543.0
2017-02-03 15:05:00,83.95,84.0,83.95,83.99,43787.0,78.178,78.2246,78.178,78.2153,43787.0
2017-02-03 15:10:00,83.98,84.1,83.98,84.1,45150.0,78.206,78.3177,78.206,78.3177,45150.0
2017-02-03 15:15:00,84.09,84.12,84.03,84.05,27843.0,78.3084,78.3363,78.2525,78.2711,27843.0
2017-02-03 15:20:00,84.06,84.06,84.0,84.02,27266.0,78.2805,78.2805,78.2246,78.2432,27266.0
2017-02-03 15:25:00,84.01,84.03,83.97,84.0,37205.0,78.2339,78.2525,78.1966,78.2246,37205.0
2017-02-03 15:30:00,84.0,84.01,83.85,83.86,66699.0,78.2246,78.2339,78.0849,78.0942,66699.0
2017-02-03 15:35:00,83.87,83.97,83.86,83.9,76241.0,78.1035,78.1966,78.0942,78.1315,76241.0
2017-02-03 15:40:00,83.9,83.9,83.85,83.88,56895.0,78.1315,78.1315,78.0849,78.1128,56895.0
2017-02-03 15:45:00,83.89,83.91,83.88,83.89,54933.0,78.1221,78.1408,78.1128,78.1221,54933.0
2017-02-03 15:50:00,83.88,83.89,83.79,83.83,59424.0,78.1128,78.1221,78.029,78.0663,59424.0
2017-02-03 15:55:00,83.83,83.84,83.73,83.77,108372.0,78.0663,78.0756,77.9731,78.0104,108372.0
2017-02-06 09:30:00,83.81,83.95,83.05,83.67,98835.0,78.0476,78.178,77.3399,77.9173,98835.0
2017-02-06 09:35:00,83.69,83.81,83.44,83.69,26994.0,77.9359,78.0476,77.7031,77.9359,26994.0
2017-02-06 09:40:00,83.73,83.87,83.64,83.78,20193.0,77.9731,78.1035,77.8893,78.0197,20193.0
2017-02-06 09:45:00,83.78,84.03,83.6,83.99,29449.0,78.0197,78.2525,77.8521,78.2153,29449.0
2017-02-06 09:50:00,83.98,84.26,83.96,84.13,31160.0,78.206,78.4667,78.1873,78.3456,31160.0
2017-02-06 09:55:00,84.12,84.21,83.96,84.16,43278.0,78.3363,78.4201,78.1873,78.3736,43278.0
2017-02-06 10:00:00,84.16,84.18,83.97,84.0,42969.0,78.3736,78.3922,78.1966,78.2246,42969.0
2017-02-06 10:05:00,84.03,84.05,83.76,83.82,26429.0,78.2525,78.2711,78.0011,78.057,26429.0
2017-02-06 10:10:00,83.81,83.89,83.73,83.81,25587.0,78.0476,78.1221,77.9731,78.0476,25587.0
2017-02-06 10:15:00,83.8,83.83,83.55,83.66,17510.0,78.0383,78.0663,77.8055,77.908,17510.0
2017-02-06 10:20:00,83.66,83.73,83.65,83.73,8274.0,77.908,77.9731,77.8986,77.9731,8274.0
2017-02-06 10:25:00,83.72,83.72,83.59,83.59,9143.0,77.9638,77.9638,77.8428,77.8428,9143.0
2017-02-06 10:30:00,83.59,83.59,83.39,83.39,11458.0,77.8428,77.8428,77.6565,77.6565,11458.0
2017-02-06 10:35:00,83.41,83.46,83.32,83.32,12702.0,77.6751,77.7217,77.5913,77.5913,12702.0
2017-02-06 10:40:00,83.34,83.41,83.31,83.4,22682.0,77.61,77.6751,77.582,77.6658,22682.0
2017-02-06 10:45:00,83.39,83.42,83.25,83.25,18286.0,77.6565,77.6845,77.5261,77.5261,18286.0
2017-02-06 10:50:00,83.25,83.33,83.22,83.3,9269.0,77.5261,77.6006,77.4982,77.5727,9269.0
2017-02-06 10:55:00,83.3,83.32,83.16,83.17,16585.0,77.5727,77.5913,77.4423,77.4516,16585.0
2017-02-06 11:00:00,83.16,83.19,83.1,83.14,16042.0,77.4423,77.4703,77.3865,77.4237,16042.0
2017-02-06 11:05:00,83.14,83.26,83.13,83.23,8630.0,77.4237,77.5355,77.4144,77.5075,8630.0
2017-02-06 11:10:00,83.23,83.25,83.19,83.25,9691.0,77.5075,77.5261,77.4703,77.5261,9691.0
2017-02-06 11:15:00,83.25,83.25,83.19,83.21,8749.0,77.5261,77.5261,77.4703,77.4889,8749.0
2017-02-06 11:20:00,83.23,83.29,83.21,83.29,9000.0,77.5075,77.5634,77.4889,77.5634,9000.0
2017-02-06 11:25:00,83.29,83.34,83.27,83.28,9855.0,77.5634,77.61,77.5448,77.5541,9855.0
2017-02-06 11:30:00,83.28,83.35,83.27,83.35,7049.0,77.5541,77.6193,77.5448,77.6193,7049.0
2017-02-06 11:35:00,83.35,83.41,83.31,83.39,7096.0,77.6193,77.6751,77.582,77.6565,7096.0
2017-02-06 11:40:00,83.39,83.48,83.39,83.47,12891.0,77.6565,77.7403,77.6565,77.731,12891.0
2017-02-06 11:45:00,83.45,83.46,83.39,83.4,8634.0,77.7124,77.7217,77.6565,77.6658,8634.0
2017-02-06 11:50:00,83.38,83.38,83.23,83.3,7991.0,77.6472,77.6472,77.5075,77.5727,7991.0
2017-02-06 11:55:00,83.3,83.36,83.29,83.3,7138.0,77.5727,77.6286,77.5634,77.5727,7138.0
2017-02-06 12:00:00,83.33,83.36,83.3,83.35,3100.0,77.6006,77.6286,77.5727,77.6193,3100.0
2017-02-06 12:05:00,83.34,83.42,83.29,83.42,7696.0,77.61,77.6845,77.5634,77.6845,7696.0
2017-02-06 12:10:00,83.43,83.44,83.35,83.44,7929.0,77.6938,77.7031,77.6193,77.7031,7929.0
2017-02-06 12:15:00,83.43,83.43,83.25,83.28,10500.0,77.6938,77.6938,77.5261,77.5541,10500.0
2017-02-06 12:20:00,83.29,83.36,83.28,83.31,5304.0,77.5634,77.6286,77.5541,77.582,5304.0
2017-02-06 12:25:00,83.29,83.29,83.18,83.2,7102.0,77.5634,77.5634,77.461,77.4796,7102.0
2017-02-06 12:30:00,83.22,83.24,83.18,83.18,4320.0,77.4982,77.5168,77.461,77.461,4320.0
2017-02-06 12:35:00,83.18,83.23,83.15,83.15,17131.0,77.461,77.5075,77.433,77.433,17131.0
2017-02-06 12:40:00,83.14,83.19,83.13,83.15,6080.0,77.4237,77.4703,77.4144,77.433,6080.0
2017-02-06 12:45:00,83.13,83.17,83.11,83.15,5545.0,77.4144,77.4516,77.3958,77.433,5545.0
2017-02-06 12:50:00,83.14,83.18,83.14,83.18,3887.0,77.4237,77.461,77.4237,77.461,3887.0
2017-02-06 12:55:00,83.18,83.19,83.09,83.09,8071.0,77.461,77.4703,77.3772,77.3772,8071.0
2017-02-06 13:00:00,83.1,83.14,83.04,83.04,9098.0,77.3865,77.4237,77.3306,77.3306,9098.0
2017-02-06 13:05:00,83.0,83.05,82.99,83.03,4380.0,77.2933,77.3399,77.284,77.3213,4380.0
2017-02-06 13:10:00,83.03,83.04,82.96,82.97,13805.0,77.3213,77.3306,77.2561,77.2654,13805.0
2017-02-06 13:15:00,82.98,83.02,82.97,83.0,36987.0,77.2747,77.312,77.2654,77.2933,36987.0
2017-02-06 13:20:00,83.0,83.04,82.97,83.04,5106.0,77.2933,77.3306,77.2654,77.3306,5106.0
2017-02-06 13:25:00,83.03,83.11,83.02,83.09,17411.0,77.3213,77.3958,77.312,77.3772,17411.0
2017-02-06 13:30:00,83.09,83.1,83.07,83.09,6238.0,77.3772,77.3865,77.3585,77.3772,6238.0
2017-02-06 13:35:00,83.08,83.09,82.91,82.93,48543.0,77.3678,77.3772,77.2095,77.2282,48543.0
2017-02-06 13:40:00,82.91,82.95,82.9,82.93,8253.0,77.2095,77.2468,77.2002,77.2282,8253.0
2017-02-06 13:45:00,82.92,82.97,82.9,82.95,5500.0,77.2188,77.2654,77.2002,77.2468,5500.0
2017-02-06 13:50:00,82.95,83.11,82.92,83.06,14736.0,77.2468,77.3958,77.2188,77.3492,14736.0
2017-02-06 13:55:00,83.06,83.1,83.04,83.06,8128.0,77.3492,77.3865,77.3306,77.3492,8128.0
2017-02-06 14:00:00,83.04,83.05,82.96,82.96,13800.0,77.3306,77.3399,77.2561,77.2561,13800.0
2017-02-06 14:05:00,82.95,82.98,82.9,82.93,5087.0,77.2468,77.2747,77.2002,77.2282,5087.0
2017-02-06 14:10:00,82.92,82.97,82.9,82.94,5828.0,77.2188,77.2654,77.2002,77.2375,5828.0
2017-02-06 14:15:00,82.95,82.99,82.86,82.87,8401.0,77.2468,77.284,77.163,77.1723,8401.0
2017-02-06 14:20:00,82.88,82.9,82.85,82.86,8057.0,77.1816,77.2002,77.1537,77.163,8057.0
2017-02-06 14:25:00,82.85,82.87,82.82,82.87,3955.0,77.1537,77.1723,77.1257,77.1723,3955.0
2017-02-06 14:30:00,82.87,82.88,82.81,82.81,5601.0,77.1723,77.1816,77.1164,77.1164,5601.0
2017-02-06 14:35:00,82.81,82.81,82.75,82.76,6179.0,77.1164,77.1164,77.0605,77.0698,6179.0
2017-02-06 14:40:00,82.8,82.83,82.78,82.82,6695.0,77.1071,77.135,77.0885,77.1257,6695.0
2017-02-06 14:45:00,82.82,82.85,82.75,82.75,21445.0,77.1257,77.1537,77.0605,77.0605,21445.0
2017-02-06 14:50:00,82.76,82.79,82.72,82.73,10369.0,77.0698,77.0978,77.0326,77.0419,10369.0
2017-02-06 14:55:00,82.74,82.78,82.73,82.75,10263.0,77.0512,77.0885,77.0419,77.0605,10263.0
2017-02-06 15:00:00,82.74,82.8,82.74,82.8,18936.0,77.0512,77.1071,77.0512,77.1071,18936.0
2017-02-06 15:05:00,82.8,82.86,82.79,82.84,7418.0,77.1071,77.163,77.0978,77.1443,7418.0
2017-02-06 15:10:00,82.83,82.89,82.83,82.88,9795.0,77.135,77.1909,77.135,77.1816,9795.0
2017-02-06 15:15:00,82.88,82.88,82.85,82.86,8544.0,77.1816,77.1816,77.1537,77.163,8544.0
2017-02-06 15:20:00,82.85,82.86,82.82,82.82,20696.0,77.1537,77.163,77.1257,77.1257,20696.0
2017-02-06 15:25:00,82.82,82.84,82.79,82.83,21247.0,77.1257,77.1443,77.0978,77.135,21247.0
2017-02-06 15:30:00,82.84,82.84,82.8,82.83,16485.0,77.1443,77.1443,77.1071,77.135,16485.0
2017-02-06 15:35:00,82.84,82.9,82.79,82.9,27550.0,77.1443,77.2002,77.0978,77.2002,27550.0
2017-02-06 15:40:00,82.89,82.9,82.81,82.83,30029.0,77.1909,77.2002,77.1164,77.135,30029.0
2017-02-06 15:45:00,82.82,82.83,82.73,82.74,39905.0,77.1257,77.135,77.0419,77.0512,39905.0
2017-02-06 15:50:00,82.73,82.78,82.69,82.69,67166.0,77.0419,77.0885,77.0047,77.0047,67166.0
2017-02-06 15:55:00,82.69,82.71,82.59,82.68,145947.0,77.0047,77.0233,76.9115,76.9953,145947.0
2017-02-07 09:30:00,82.75,82.91,82.21,82.37,51233.0,77.0605,77.2095,76.5577,76.7067,51233.0
2017-02-07 09:35:00,82.43,82.6,82.33,82.5,26728.0,76.7625,76.9208,76.6694,76.8277,26728.0
2017-02-07 09:40:00,82.49,82.77,82.48,82.67,25177.0,76.8184,77.0792,76.8091,76.986,25177.0
2017-02-07 09:45:00,82.64,82.79,82.55,82.62,24331.0,76.9581,77.0978,76.8743,76.9395,24331.0
2017-02-07 09:50:00,82.6,82.68,82.54,82.65,12488.0,76.9208,76.9953,76.865,76.9674,12488.0
2017-02-07 09:55:00,82.61,82.66,82.44,82.55,13666.0,76.9302,76.9767,76.7718,76.8743,13666.0
2017-02-07 10:00:00,82.56,82.63,82.51,82.63,9324.0,76.8836,76.9488,76.837,76.9488,9324.0
2017-02-07 10:05:00,82.64,82.76,82.62,82.72,16292.0,76.9581,77.0698,76.9395,77.0326,16292.0
2017-02-07 10:10:00,82.7,82.76,82.65,82.76,6854.0,77.014,77.0698,76.9674,77.0698,6854.0
2017-02-07 10:15:00,82.74,83.04,82.74,82.94,15048.0,77.0512,77.3306,77.0512,77.2375,15048.0
2017-02-07 10:20:00,82.93,82.93,82.75,82.77,7571.0,77.2282,77.2282,77.0605,77.0792,7571.0
2017-02-07 10:25:00,82.75,82.88,82.73,82.88,7869.0,77.0605,77.1816,77.0419,77.1816,7869.0
2017-02-07 10:30:00,82.88,82.99,82.84,82.9,6732.0,77.1816,77.284,77.1443,77.2002,6732.0
2017-02-07 10:35:00,82.91,83.0,82.89,82.96,11008.0,77.2095,77.2933,77.1909,77.2561,11008.0
2017-02-07 10:40:00,82.95,82.98,82.81,82.87,11949.0,77.2468,77.2747,77.1164,77.1723,11949.0
2017-02-07 10:45:00,82.87,82.87,82.73,82.8,14365.0,77.1723,77.1723,77.0419,77.1071,14365.0
2017-02-07 10:50:00,82.8,82.9,82.77,82.86,19547.0,77.1071,77.2002,77.0792,77.163,19547.0
2017-02-07 10:55:00,82.89,82.9,82.75,82.81,10248.0,77.1909,77.2002,77.0605,77.1164,10248.0
2017-02-07 11:00:00,82.81,82.88,82.79,82.88,22197.0,77.1164,77.1816,77.0978,77.1816,22197.0
2017-02-07 11:05:00,82.9,83.09,82.89,83.05,14604.0,77.2002,77.3772,77.1909,77.3399,14604.0
2017-02-07 11:10:00,83.02,83.05,82.93,82.95,11539.0,77.312,77.3399,77.2282,77.2468,11539.0
2017-02-07 11:15:00,82.93,82.95,82.81,82.84,6970.0,77.2282,77.2468,77.1164,77.1443,6970.0
2017-02-07 11:20:00,82.83,82.89,82.77,82.87,14042.0,77.135,77.1909,77.0792,77.1723,14042.0
2017-02-07 11:25:00,82.84,82.84,82.69,82.78,8605.0,77.1443,77.1443,77.0047,77.0885,8605.0
2017-02-07 11:30:00,82.82,82.9,82.81,82.87,4400.0,77.1257,77.2002,77.1164,77.1723,4400.0
2017-02-07 11:35:00,82.89,82.91,82.82,82.9,9970.0,77.1909,77.2095,77.1257,77.2002,9970.0
2017-02-07 11:40:00,82.9,83.03,82.88,83.02,15147.0,77.2002,77.3213,77.1816,77.312,15147.0
2017-02-07 11:45:00,83.04,83.15,83.04,83.15,10913.0,77.3306,77.433,77.3306,77.433,10913.0
2017-02-07 11:50:00,83.13,83.17,83.1,83.12,8739.0,77.4144,77.4516,77.3865,77.4051,8739.0
2017-02-07 11:55:00,83.11,83.24,83.11,83.17,8039.0,77.3958,77.5168,77.3958,77.4516,8039.0
2017-02-07 12:00:00,83.17,83.19,83.04,83.05,11329.0,77.4516,77.4703,77.3306,77.3399,11329.0
2017-02-07 12:05:00,83.06,83.09,83.04,83.08,11129.0,77.3492,77.3772,77.3306,77.3678,11129.0
2017-02-07 12:10:00,83.09,83.1,82.99,83.04,10804.0,77.3772,77.3865,77.284,77.3306,10804.0
2017-02-07 12:15:00,83.03,83.06,82.99,83.0,8991.0,77.3213,77.3492,77.284,77.2933,8991.0
2017-02-07 12:20:00,82.99,83.03,82.92,82.97,6829.0,77.284,77.3213,77.2188,77.2654,6829.0
2017-02-07 12:25:00,82.97,83.01,82.83,82.84,12169.0,77.2654,77.3027,77.135,77.1443,12169.0
2017-02-07 12:30:00,82.85,82.85,82.75,82.78,10905.0,77.1537,77.1537,77.0605,77.0885,10905.0
2017-02-07 12:35:00,82.8,82.83,82.76,82.82,6623.0,77.1071,77.135,77.0698,77.1257,6623.0
2017-02-07 12:40:00,82.82,82.82,82.66,82.7,7798.0,77.1257,77.1257,76.9767,77.014,7798.0
2017-02-07 12:45:00,82.71,82.71,82.55,82.55,9325.0,77.0233,77.0233,76.8743,76.8743,9325.0
2017-02-07 12:50:00,82.55,82.7,82.52,82.67,7359.0,76.8743,77.014,76.8463,76.986,7359.0
2017-02-07 12:55:00,82.72,82.75,82.69,82.75,7277.0,77.0326,77.0605,77.0047,77.0605,7277.0
2017-02-07 13:00:00,82.75,82.79,82.72,82.73,8560.0,77.0605,77.0978,77.0326,77.0419,8560.0
2017-02-07 13:05:00,82.74,82.78,82.71,82.73,9596.0,77.0512,77.0885,77.0233,77.0419,9596.0
2017-02-07 13:10:00,82.75,82.76,82.69,82.71,7729.0,77.0605,77.0698,77.0047,77.0233,7729.0
2017-02-07 13:15:00,82.7,82.88,82.7,82.88,9299.0,77.014,77.1816,77.014,77.1816,9299.0
2017-02-07 13:20:00,82.87,82.89,82.78,82.87,10026.0,77.1723,77.1909,77.0885,77.1723,10026.0
2017-02-07 13:25:00,82.88,82.91,82.85,82.87,12050.0,77.1816,77.2095,77.1537,77.1723,12050.0
2017-02-07 13:30:00,82.85,82.9,82.83,82.85,12627.0,77.1537,77.2002,77.135,77.1537,12627.0
2017-02-07 13:35:00,82.85,82.86,82.77,82.77,6700.0,77.1537,77.163,77.0792,77.0792,6700.0
2017-02-07 13:40:00,82.77,82.85,82.76,82.84,8197.0,77.0792,77.1537,77.0698,77.1443,8197.0
2017-02-07 13:45:00,82.84,82.85,82.77,82.8,4502.0,77.1443,77.1537,77.0792,77.1071,4502.0
2017-02-07 13:50:00,82.78,82.82,82.74,82.79,7178.0,77.0885,77.1257,77.0512,77.0978,7178.0
2017-02-07 13:55:00,82.79,82.83,82.75,82.83,9708.0,77.0978,77.135,77.0605,77.135,9708.0
2017-02-07 14:00:00,82.8,82.91,82.78,82.89,10730.0,77.1071,77.2095,77.0885,77.1909,10730.0
2017-02-07 14:05:00,82.89,82.93,82.86,82.92,25312.0,77.1909,77.2282,77.163,77.2188,25312.0
2017-02-07 14:10:00,82.91,82.93,82.82,82.83,14831.0,77.2095,77.2282,77.1257,77.135,14831.0
2017-02-07 14:15:00,82.83,82.85,82.72,82.73,10483.0,77.135,77.1537,77.0326,77.0419,10483.0
2017-02-07 14:20:00,82.72,82.78,82.7,82.73,11659.0,77.0326,77.0885,77.014,77.0419,11659.0
2017-02-07 14:25:00,82.73,82.79,82.71,82.75,15478.0,77.0419,77.0978,77.0233,77.0605,15478.0
2017-02-07 14:30:00,82.74,82.81,82.73,82.79,12379.0,77.0512,77.1164,77.0419,77.0978,12379.0
2017-02-07 14:35:00,82.78,82.81,82.76,82.77,7016.0,77.0885,77.1164,77.0698,77.0792,7016.0
2017-02-07 14:40:00,82.78,82.88,82.78,82.88,8291.0,77.0885,77.1816,77.0885,77.1816,8291.0
2017-02-07 14:45:00,82.88,82.9,82.83,82.86,10667.0,77.1816,77.2002,77.135,77.163,10667.0
2017-02-07 14:50:00,82.85,82.88,82.84,82.86,9482.0,77.1537,77.1816,77.1443,77.163,9482.0
2017-02-07 14:55:00,82.86,82.86,82.84,82.84,7000.0,77.163,77.163,77.1443,77.1443,7000.0
2017-02-07 15:00:00,82.86,82.9,82.84,82.87,14235.0,77.163,77.2002,77.1443,77.1723,14235.0
2017-02-07 15:05:00,82.87,82.87,82.74,82.74,14180.0,77.1723,77.1723,77.0512,77.0512,14180.0
2017-02-07 15:10:00,82.73,82.77,82.61,82.7,37825.0,77.0419,77.0792,76.9302,77.014,37825.0
2017-02-07 15:15:00,82.7,82.72,82.64,82.7,15507.0,77.014,77.0326,76.9581,77.014,15507.0
2017-02-07 15:20:00,82.7,82.74,82.65,82.65,11179.0,77.014,77.0512,76.9674,76.9674,11179.0
2017-02-07 15:25:00,82.68,82.71,82.63,82.63,11545.0,76.9953,77.0233,76.9488,76.9488,11545.0
2017-02-07 15:30:00,82.63,82.68,82.62,82.66,13862.0,76.9488,76.9953,76.9395,76.9767,13862.0
2017-02-07 15:35:00,82.67,82.68,82.64,82.67,16592.0,76.986,76.9953,76.9581,76.986,16592.0
2017-02-07 15:40:00,82.67,82.68,82.58,82.59,18392.0,76.986,76.9953,76.9022,76.9115,18392.0
2017-02-07 15:45:00,82.58,82.58,82.49,82.5,39930.0,76.9022,76.9022,76.8184,76.8277,39930.0
2017-02-07 15:50:00,82.5,82.55,82.49,82.55,39787.0,76.8277,76.8743,76.8184,76.8743,39787.0
2017-02-07 15:55:00,82.54,82.61,82.51,82.59,56232.0,76.865,76.9302,76.837,76.9115,56232.0
2017-02-08 09:30:00,82.31,82.66,82.05,82.47,34475.0,76.6508,76.9767,76.4087,76.7998,34475.0
2017-02-08 09:35:00,82.44,82.47,82.23,82.37,5337.0,76.7718,76.7998,76.5763,76.7067,5337.0
2017-02-08 09:40:00,82.38,82.57,82.38,82.57,4532.0,76.716,76.8929,76.716,76.8929,4532.0
2017-02-08 09:45:00,82.55,82.63,82.45,82.63,7159.0,76.8743,76.9488,76.7812,76.9488,7159.0
2017-02-08 09:50:00,82.75,82.89,82.75,82.88,5963.0,77.0605,77.1909,77.0605,77.1816,5963.0
2017-02-08 09:55:00,82.85,82.95,82.85,82.95,9885.0,77.1537,77.2468,77.1537,77.2468,9885.0
2017-02-08 10:00:00,82.93,82.95,82.81,82.86,14050.0,77.2282,77.2468,77.1164,77.163,14050.0
2017-02-08 10:05:00,82.87,82.93,82.87,82.91,9561.0,77.1723,77.2282,77.1723,77.2095,9561.0
2017-02-08 10:10:00,82.92,83.03,82.9,82.98,15363.0,77.2188,77.3213,77.2002,77.2747,15363.0
2017-02-08 10:15:00,82.96,82.98,82.7,82.7,11262.0,77.2561,77.2747,77.014,77.014,11262.0
2017-02-08 10:20:00,82.72,82.82,82.71,82.78,10317.0,77.0326,77.1257,77.0233,77.0885,10317.0
2017-02-08 10:25:00,82.77,82.8,82.68,82.75,8347.0,77.0792,77.1071,76.9953,77.0605,8347.0
2017-02-08 10:30:00,82.74,82.8,82.69,82.69,11659.0,77.0512,77.1071,77.0047,77.0047,11659.0
2017-02-08 10:35:00,82.69,82.77,82.61,82.75,14092.0,77.0047,77.0792,76.9302,77.0605,14092.0
2017-02-08 10:40:00,82.77,82.88,82.73,82.79,9904.0,77.0792,77.1816,77.0419,77.0978,9904.0
2017-02-08 10:45:00,82.79,82.83,82.76,82.8,13422.0,77.0978,77.135,77.0698,77.1071,13422.0
2017-02-08 10:50:00,82.79,82.81,82.63,82.74,10893.0,77.0978,77.1164,76.9488,77.0512,10893.0
2017-02-08 10:55:00,82.72,82.73,82.67,82.69,5649.0,77.0326,77.0419,76.986,77.0047,5649.0
2017-02-08 11:00:00,82.74,82.91,82.72,82.87,14171.0,77.0512,77.2095,77.0326,77.1723,14171.0
2017-02-08 11:05:00,82.89,82.89,82.79,82.8,8123.0,77.1909,77.1909,77.0978,77.1071,8123.0
2017-02-08 11:10:00,82.8,82.8,82.68,82.77,16796.0,77.1071,77.1071,76.9953,77.0792,16796.0
2017-02-08 11:15:00,82.76,82.86,82.76,82.85,11215.0,77.0698,77.163,77.0698,77.1537,11215.0
2017-02-08 11:20:00,82.84,82.92,82.84,82.89,6092.0,77.1443,77.2188,77.1443,77.1909,6092.0
2017-02-08 11:25:00,82.88,82.96,82.85,82.95,13013.0,77.1816,77.2561,77.1537,77.2468,13013.0
2017-02-08 11:30:00,82.94,83.22,82.94,83.19,17766.0,77.2375,77.4982,77.2375,77.4703,17766.0
2017-02-08 11:35:00,83.18,83.21,83.01,83.01,19053.0,77.461,77.4889,77.3027,77.3027,19053.0
2017-02-08 11:40:00,83.02,83.14,83.0,83.14,10651.0,77.312,77.4237,77.2933,77.4237,10651.0
2017-02-08 11:45:00,83.13,83.23,83.08,83.08,23483.0,77.4144,77.5075,77.3678,77.3678,23483.0
2017-02-08 11:50:00,83.05,83.09,83.04,83.09,4833.0,77.3399,77.3772,77.3306,77.3772,4833.0
2017-02-08 11:55:00,83.1,83.14,83.06,83.06,9005.0,77.3865,77.4237,77.3492,77.3492,9005.0
2017-02-08 12:00:00,83.05,83.07,83.01,83.04,5097.0,77.3399,77.3585,77.3027,77.3306,5097.0
2017-02-08 12:05:00,83.04,83.21,83.04,83.07,21511.0,77.3306,77.4889,77.3306,77.3585,21511.0
2017-02-08 12:10:00,83.08,83.17,83.08,83.15,7310.0,77.3678,77.4516,77.3678,77.433,7310.0
2017-02-08 12:15:00,83.14,83.16,83.1,83.15,8528.0,77.4237,77.4423,77.3865,77.433,8528.0
2017-02-08 12:20:00,83.15,83.18,83.14,83.17,9461.0,77.433,77.461,77.4237,77.4516,9461.0
2017-02-08 12:25:00,83.17,83.17,83.04,83.05,10321.0,77.4516,77.4516,77.3306,77.3399,10321.0
2017-02-08 12:30:00,83.04,83.06,83.01,83.03,3733.0,77.3306,77.3492,77.3027,77.3213,3733.0
2017-02-08 12:35:00,83.04,83.11,83.04,83.09,4796.0,77.3306,77.3958,77.3306,77.3772,4796.0
2017-02-08 12:40:00,83.12,83.14,83.1,83.11,6818.0,77.4051,77.4237,77.3865,77.3958,6818.0
2017-02-08 12:45:00,83.11,83.18,83.1,83.14,9351.0,77.3958,77.461,77.3865,77.4237,9351.0
2017-02-08 12:50:00,83.14,83.26,83.14,83.23,11041.0,77.4237,77.5355,77.4237,77.5075,11041.0
2017-02-08 12:55:00,83.21,83.26,83.19,83.24,9894.0,77.4889,77.5355,77.4703,77.5168,9894.0
2017-02-08 13:00:00,83.24,83.38,83.23,83.38,7580.0,77.5168,77.6472,77.5075,77.6472,7580.0
2017-02-08 13:05:00,83.36,83.37,83.27,83.27,6081.0,77.6286,77.6379,77.5448,77.5448,6081.0
2017-02-08 13:10:00,83.24,83.28,83.18,83.18,5608.0,77.5168,77.5541,77.461,77.461,5608.0
2017-02-08 13:15:00,83.19,83.29,83.18,83.26,8550.0,77.4703,77.5634,77.461,77.5355,8550.0
2017-02-08 13:20:00,83.27,83.3,83.22,83.22,11673.0,77.5448,77.5727,77.4982,77.4982,11673.0
2017-02-08 13:25:00,83.21,83.25,83.2,83.23,7502.0,77.4889,77.5261,77.4796,77.5075,7502.0
2017-02-08 13:30:00,83.24,83.24,83.2,83.2,11548.0,77.5168,77.5168,77.4796,77.4796,11548.0
2017-02-08 13:35:00,83.19,83.28,83.19,83.27,10958.0,77.4703,77.5541,77.4703,77.5448,10958.0
2017-02-08 13:40:00,83.27,83.27,83.23,83.25,9975.0,77.5448,77.5448,77.5075,77.5261,9975.0
2017-02-08 13:45:00,83.25,83.32,83.24,83.31,8639.0,77.5261,77.5913,77.5168,77.582,8639.0
2017-02-08 13:50:00,83.31,83.35,83.31,83.31,8694.0,77.582,77.6193,77.582,77.582,8694.0
2017-02-08 13:55:00,83.31,83.33,83.2,83.21,12519.0,77.582,77.6006,77.4796,77.4889,12519.0
2017-02-08 14:00:00,83.23,83.25,83.14,83.2,14449.0,77.5075,77.5261,77.4237,77.4796,14449.0
2017-02-08 14:05:00,83.21,83.25,83.19,83.21,7369.0,77.4889,77.5261,77.4703,77.4889,7369.0
2017-02-08 14:10:00,83.22,83.27,83.22,83.23,13254.0,77.4982,77.5448,77.4982,77.5075,13254.0
2017-02-08 14:15:00,83.24,83.29,83.21,83.26,8105.0,77.5168,77.5634,77.4889,77.5355,8105.0
2017-02-08 14:20:00,83.27,83.3,83.25,83.26,11900.0,77.5448,77.5727,77.5261,77.5355,11900.0
2017-02-08 14:25:00,83.26,83.3,83.25,83.29,6180.0,77.5355,77.5727,77.5261,77.5634,6180.0
2017-02-08 14:30:00,83.29,83.32,83.27,83.28,12498.0,77.5634,77.5913,77.5448,77.5541,12498.0
2017-02-08 14:35:00,83.29,83.31,83.25,83.28,12207.0,77.5634,77.582,77.5261,77.5541,12207.0
2017-02-08 14:40:00,83.29,83.31,83.28,83.29,7278.0,77.5634,77.582,77.5541,77.5634,7278.0
2017-02-08 14:45:00,83.28,83.32,83.28,83.29,10382.0,77.5541,77.5913,77.5541,77.5634,10382.0
2017-02-08 14:50:00,83.3,83.31,83.23,83.24,10555.0,77.5727,77.582,77.5075,77.5168,10555.0
2017-02-08 14:55:00,83.24,83.27,83.17,83.23,10148.0,77.5168,77.5448,77.4516,77.5075,10148.0
2017-02-08 15:00:00,83.23,83.24,83.11,83.13,12307.0,77.5075,77.5168,77.3958,77.4144,12307.0
2017-02-08 15:05:00,83.14,83.2,83.14,83.17,8469.0,77.4237,77.4796,77.4237,77.4516,8469.0
2017-02-08 15:10:00,83.17,83.18,83.07,83.07,10820.0,77.4516,77.461,77.3585,77.3585,10820.0
2017-02-08 15:15:00,83.07,83.11,83.01,83.01,14888.0,77.3585,77.3958,77.3027,77.3027,14888.0
2017-02-08 15:20:00,83.0,83.03,82.91,82.93,18233.0,77.2933,77.3213,77.2095,77.2282,18233.0
2017-02-08 15:25:00,82.94,83.08,82.94,83.06,20942.0,77.2375,77.3678,77.2375,77.3492,20942.0
2017-02-08 15:30:00,83.05,83.08,83.02,83.05,18412.0,77.3399,77.3678,77.312,77.3399,18412.0
2017-02-08 15:35:00,83.04,83.08,83.04,83.08,13319.0,77.3306,77.3678,77.3306,77.3678,13319.0
2017-02-08 15:40:00,83.08,83.17,83.07,83.17,32282.0,77.3678,77.4516,77.3585,77.4516,32282.0
2017-02-08 15:45:00,83.17,83.18,83.03,83.04,24074.0,77.4516,77.461,77.3213,77.3306,24074.0
2017-02-08 15:50:00,83.05,83.09,83.04,83.08,25308.0,77.3399,77.3772,77.3306,77.3678,25308.0
2017-02-08 15:55:00,83.08,83.08,82.92,83.01,116105.0,77.3678,77.3678,77.2188,77.3027,116105.0
2017-02-09 09:30:00,82.64,83.22,82.64,83.18,41287.0,76.9581,77.4982,76.9581,77.461,41287.0
2017-02-09 09:35:00,83.17,83.2,83.01,83.12,8800.0,77.4516,77.4796,77.3027,77.4051,8800.0
2017-02-09 09:40:00,83.1,83.1,82.83,82.9,13070.0,77.3865,77.3865,77.135,77.2002,13070.0
2017-02-09 09:45:00,82.92,82.93,82.73,82.9,16244.0,77.2188,77.2282,77.0419,77.2002,16244.0
2017-02-09 09:50:00,82.88,82.95,82.76,82.86,9716.0,77.1816,77.2468,77.0698,77.163,9716.0
2017-02-09 09:55:00,82.86,82.9,82.76,82.9,6866.0,77.163,77.2002,77.0698,77.2002,6866.0
2017-02-09 10:00:00,82.92,82.96,82.71,82.83,13652.0,77.2188,77.2561,77.0233,77.135,13652.0
2017-02-09 10:05:00,82.83,83.01,82.82,82.87,12774.0,77.135,77.3027,77.1257,77.1723,12774.0
2017-02-09 10:10:00,82.91,82.97,82.87,82.94,11315.0,77.2095,77.2654,77.1723,77.2375,11315.0
2017-02-09 10:15:00,82.93,82.97,82.89,82.94,12496.0,77.2282,77.2654,77.1909,77.2375,12496.0
2017-02-09 10:20:00,82.93,83.04,82.93,83.0,6429.0,77.2282,77.3306,77.2282,77.2933,6429.0
2017-02-09 10:25:00,83.0,83.04,82.96,83.0,8300.0,77.2933,77.3306,77.2561,77.2933,8300.0
2017-02-09 10:30:00,83.01,83.05,82.91,82.91,15028.0,77.3027,77.3399,77.2095,77.2095,15028.0
2017-02-09 10:35:00,82.91,82.99,82.88,82.96,10996.0,77.2095,77.284,77.1816,77.2561,10996.0
2017-02-09 10:40:00,82.95,83.06,82.95,83.03,10633.0,77.2468,77.3492,77.2468,77.3213,10633.0
2017-02-09 10:45:00,83.04,83.1,82.99,83.03,10835.0,77.3306,77.3865,77.284,77.3213,10835.0
2017-02-09 10:50:00,83.04,83.07,82.92,82.96,10539.0,77.3306,77.3585,77.2188,77.2561,10539.0
2017-02-09 10:55:00,82.98,83.03,82.96,83.0,12378.0,77.2747,77.3213,77.2561,77.2933,12378.0
2017-02-09 11:00:00,83.03,83.12,83.01,83.09,12381.0,77.3213,77.4051,77.3027,77.3772,12381.0
2017-02-09 11:05:00,83.08,83.14,83.08,83.13,4800.0,77.3678,77.4237,77.3678,77.4144,4800.0
2017-02-09 11:10:00,83.14,83.15,83.02,83.02,16688.0,77.4237,77.433,77.312,77.312,16688.0
2017-02-09 11:15:00,83.05,83.14,83.05,83.12,7982.0,77.3399,77.4237,77.3399,77.4051,7982.0
2017-02-09 11:20:00,83.11,83.21,83.11,83.16,13093.0,77.3958,77.4889,77.3958,77.4423,13093.0
2017-02-09 11:25:00,83.12,83.18,83.12,83.14,8396.0,77.4051,77.461,77.4051,77.4237,8396.0
2017-02-09 11:30:00,83.14,83.18,83.11,83.16,9000.0,77.4237,77.461,77.3958,77.4423,9000.0
2017-02-09 11:35:00,83.15,83.18,83.11,83.15,5920.0,77.433,77.461,77.3958,77.433,5920.0
2017-02-09 11:40:00,83.14,83.24,83.12,83.19,5001.0,77.4237,77.5168,77.4051,77.4703,5001.0
2017-02-09 11:45:00,83.21,83.29,83.16,83.16,6605.0,77.4889,77.5634,77.4423,77.4423,6605.0
2017-02-09 11:50:00,83.17,83.25,83.17,83.2,9189.0,77.4516,77.5261,77.4516,77.4796,9189.0
2017-02-09 11:55:00,83.23,83.29,83.21,83.21,9443.0,77.5075,77.5634,77.4889,77.4889,9443.0
2017-02-09 12:00:00,83.21,83.28,83.21,83.24,8995.0,77.4889,77.5541,77.4889,77.5168,8995.0
2017-02-09 12:05:00,83.21,83.29,83.2,83.27,7024.0,77.4889,77.5634,77.4796,77.5448,7024.0
2017-02-09 12:10:00,83.29,83.41,83.28,83.36,11234.0,77.5634,77.6751,77.5541,77.6286,11234.0
2017-02-09 12:15:00,83.37,83.41,83.32,83.32,7277.0,77.6379,77.6751,77.5913,77.5913,7277.0
2017-02-09 12:20:00,83.32,83.33,83.31,83.31,6927.0,77.5913,77.6006,77.582,77.582,6927.0
2017-02-09 12:25:00,83.3,83.43,83.3,83.43,7757.0,77.5727,77.6938,77.5727,77.6938,7757.0
2017-02-09 12:30:00,83.42,83.47,83.41,83.47,10300.0,77.6845,77.731,77.6751,77.731,10300.0
2017-02-09 12:35:00,83.46,83.5,83.45,83.46,17314.0,77.7217,77.759,77.7124,77.7217,17314.0
2017-02-09 12:40:00,83.48,83.5,83.46,83.49,5176.0,77.7403,77.759,77.7217,77.7496,5176.0
2017-02-09 12:45:00,83.49,83.5,83.4,83.41,14273.0,77.7496,77.759,77.6658,77.6751,14273.0
2017-02-09 12:50:00,83.42,83.47,83.4,83.47,5467.0,77.6845,77.731,77.6658,77.731,5467.0
2017-02-09 12:55:00,83.48,83.5,83.47,83.48,14147.0,77.7403,77.759,77.731,77.7403,14147.0
2017-02-09 13:00:00,83.48,83.5,83.47,83.5,9251.0,77.7403,77.759,77.731,77.759,9251.0
2017-02-09 13:05:00,83.5,83.66,83.49,83.6,35273.0,77.759,77.908,77.7496,77.8521,35273.0
2017-02-09 13:10:00,83.58,83.61,83.57,83.57,5860.0,77.8335,77.8614,77.8241,77.8241,5860.0
2017-02-09 13:15:00,83.54,83.6,83.54,83.54,5377.0,77.7962,77.8521,77.7962,77.7962,5377.0
2017-02-09 13:20:00,83.53,83.53,83.44,83.44,4683.0,77.7869,77.7869,77.7031,77.7031,4683.0
2017-02-09 13:25:00,83.42,83.5,83.41,83.5,4900.0,77.6845,77.759,77.6751,77.759,4900.0
2017-02-09 13:30:00,83.5,83.52,83.48,83.51,4108.0,77.759,77.7776,77.7403,77.7683,4108.0
2017-02-09 13:35:00,83.5,83.53,83.47,83.47,4075.0,77.759,77.7869,77.731,77.731,4075.0
2017-02-09 13:40:00,83.48,83.52,83.47,83.51,8200.0,77.7403,77.7776,77.731,77.7683,8200.0
2017-02-09 13:45:00,83.5,83.57,83.49,83.53,6863.0,77.759,77.8241,77.7496,77.7869,6863.0
2017-02-09 13:50:00,83.55,83.58,83.54,83.55,6049.0,77.8055,77.8335,77.7962,77.8055,6049.0
2017-02-09 13:55:00,83.55,83.59,83.54,83.58,9102.0,77.8055,77.8428,77.7962,77.8335,9102.0
2017-02-09 14:00:00,83.57,83.57,83.5,83.51,12181.0,77.8241,77.8241,77.759,77.7683,12181.0
2017-02-09 14:05:00,83.51,83.6,83.5,83.6,9626.0,77.7683,77.8521,77.759,77.8521,9626.0
2017-02-09 14:10:00,83.6,83.64,83.56,83.6,6947.0,77.8521,77.8893,77.8148,77.8521,6947.0
2017-02-09 14:15:00,83.61,83.64,83.55,83.59,6901.0,77.8614,77.8893,77.8055,77.8428,6901.0
2017-02-09 14:20:00,83.61,83.66,83.58,83.65,21315.0,77.8614,77.908,77.8335,77.8986,21315.0
2017-02-09 14:25:00,83.65,83.66,83.62,83.63,6116.0,77.8986,77.908,77.8707,77.88,6116.0
2017-02-09 14:30:00,83.65,83.68,83.64,83.67,6258.0,77.8986,77.9266,77.8893,77.9173,6258.0
2017-02-09 14:35:00,83.67,83.79,83.67,83.77,19394.0,77.9173,78.029,77.9173,78.0104,19394.0
2017-02-09 14:40:00,83.78,83.8,83.74,83.78,12058.0,78.0197,78.0383,77.9825,78.0197,12058.0
2017-02-09 14:45:00,83.8,83.83,83.75,83.83,8512.0,78.0383,78.0663,77.9918,78.0663,8512.0
2017-02-09 14:50:00,83.82,83.86,83.8,83.83,13235.0,78.057,78.0942,78.0383,78.0663,13235.0
2017-02-09 14:55:00,83.84,83.94,83.83,83.94,7441.0,78.0756,78.1687,78.0663,78.1687,7441.0
2017-02-09 15:00:00,83.93,83.93,83.84,83.86,12224.0,78.1594,78.1594,78.0756,78.0942,12224.0
2017-02-09 15:05:00,83.87,83.92,83.85,83.91,9007.0,78.1035,78.1501,78.0849,78.1408,9007.0
2017-02-09 15:10:00,83.92,83.97,83.91,83.92,12523.0,78.1501,78.1966,78.1408,78.1501,12523.0
2017-02-09 15:15:00,83.92,83.96,83.92,83.95,13196.0,78.1501,78.1873,78.1501,78.178,13196.0
2017-02-09 15:20:00,83.93,83.93,83.83,83.85,9339.0,78.1594,78.1594,78.0663,78.0849,9339.0
2017-02-09 15:25:00,83.84,83.85,83.79,83.79,9488.0,78.0756,78.0849,78.029,78.029,9488.0
2017-02-09 15:30:00,83.79,83.82,83.78,83.8,9682.0,78.029,78.057,78.0197,78.0383,9682.0
2017-02-09 15:35:00,83.81,83.86,83.8,83.82,9147.0,78.0476,78.0942,78.0383,78.057,9147.0
2017-02-09 15:40:00,83.83,83.83,83.79,83.83,13104.0,78.0663,78.0663,78.029,78.0663,13104.0
2017-02-09 15:45:00,83.82,83.83,83.69,83.69,32926.0,78.057,78.0663,77.9359,77.9359,32926.0
2017-02-09 15:50:00,83.69,83.75,83.69,83.69,32836.0,77.9359,77.9918,77.9359,77.9359,32836.0
2017-02-09 15:55:00,83.68,83.73,83.64,83.65,65840.0,77.9266,77.9731,77.8893,77.8986,65840.0
2017-02-10 09:30:00,83.65,83.92,83.6,83.89,23289.0,77.8986,78.1501,77.8521,78.1221,23289.0
2017-02-10 09:35:00,83.89,83.94,83.71,83.71,10985.0,78.1221,78.1687,77.9545,77.9545,10985.0
2017-02-10 09:40:00,83.81,83.86,83.75,83.79,5708.0,78.0476,78.0942,77.9918,78.029,5708.0
2017-02-10 09:45:00,83.76,83.81,83.59,83.59,9019.0,78.0011,78.0476,77.8428,77.8428,9019.0
2017-02-10 09:50:00,83.59,83.64,83.35,83.37,12631.0,77.8428,77.8893,77.6193,77.6379,12631.0
2017-02-10 09:55:00,83.36,83.36,83.17,83.3,10330.0,77.6286,77.6286,77.4516,77.5727,10330.0
2017-02-10 10:00:00,83.3,83.42,83.3,83.33,7855.0,77.5727,77.6845,77.5727,77.6006,7855.0
2017-02-10 10:05:00,83.37,83.38,83.29,83.33,12725.0,77.6379,77.6472,77.5634,77.6006,12725.0
2017-02-10 10:10:00,83.34,83.41,83.28,83.28,24270.0,77.61,77.6751,77.5541,77.5541,24270.0
2017-02-10 10:15:00,83.31,83.33,83.22,83.22,10376.0,77.582,77.6006,77.4982,77.4982,10376.0
2017-02-10 10:20:00,83.21,83.29,83.14,83.29,8800.0,77.4889,77.5634,77.4237,77.5634,8800.0
2017-02-10 10:25:00,83.3,83.32,83.12,83.12,15385.0,77.5727,77.5913,77.4051,77.4051,15385.0
2017-02-10 10:30:00,83.11,83.3,83.1,83.23,18530.0,77.3958,77.5727,77.3865,77.5075,18530.0
2017-02-10 10:35:00,83.27,83.45,83.22,83.43,16328.0,77.5448,77.7124,77.4982,77.6938,16328.0
2017-02-10 10:40:00,83.47,83.5,83.39,83.49,5323.0,77.731,77.759,77.6565,77.7496,5323.0
2017-02-10 10:45:00,83.49,83.51,83.46,83.46,8225.0,77.7496,77.7683,77.7217,77.7217,8225.0
2017-02-10 10:50:00,83.46,83.52,83.38,83.51,11280.0,77.7217,77.7776,77.6472,77.7683,11280.0
2017-02-10 10:55:00,83.52,83.52,83.42,83.45,10856.0,77.7776,77.7776,77.6845,77.7124,10856.0
2017-02-10 11:00:00,83.43,83.45,83.32,83.35,8223.0,77.6938,77.7124,77.5913,77.6193,8223.0
2017-02-10 11:05:00,83.37,83.43,83.37,83.4,7738.0,77.6379,77.6938,77.6379,77.6658,7738.0
2017-02-10 11:10:00,83.39,83.44,83.38,83.44,4000.0,77.6565,77.7031,77.6472,77.7031,4000.0
2017-02-10 11:15:00,83.44,83.49,83.35,83.38,7100.0,77.7031,77.7496,77.6193,77.6472,7100.0
2017-02-10 11:20:00,83.38,83.49,83.38,83.48,5567.0,77.6472,77.7496,77.6472,77.7403,5567.0
2017-02-10 11:25:00,83.47,83.54,83.45,83.52,13601.0,77.731,77.7962,77.7124,77.7776,13601.0
2017-02-10 11:30:00,83.52,83.65,83.42,83.42,16346.0,77.7776,77.8986,77.6845,77.6845,16346.0
2017-02-10 11:35:00,83.45,83.48,83.41,83.41,9657.0,77.7124,77.7403,77.6751,77.6751,9657.0
2017-02-10 11:40:00,83.43,83.49,83.41,83.48,4893.0,77.6938,77.7496,77.6751,77.7403,4893.0
2017-02-10 11:45:00,83.49,83.56,83.39,83.39,18325.0,77.7496,77.8148,77.6565,77.6565,18325.0
2017-02-10 11:50:00,83.41,83.53,83.41,83.47,8266.0,77.6751,77.7869,77.6751,77.731,8266.0
2017-02-10 11:55:00,83.47,83.48,83.42,83.45,4973.0,77.731,77.7403,77.6845,77.7124,4973.0
2017-02-10 12:00:00,83.47,83.51,83.44,83.49,7200.0,77.731,77.7683,77.7031,77.7496,7200.0
2017-02-10 12:05:00,83.47,83.47,83.4,83.42,11309.0,77.731,77.731,77.6658,77.6845,11309.0
2017-02-10 12:10:00,83.42,83.43,83.3,83.33,6037.0,77.6845,77.6938,77.5727,77.6006,6037.0
2017-02-10 12:15:00,83.35,83.38,83.34,83.36,4331.0,77.6193,77.6472,77.61,77.6286,4331.0
2017-02-10 12:20:00,83.36,83.39,83.34,83.37,4676.0,77.6286,77.6565,77.61,77.6379,4676.0
2017-02-10 12:25:00,83.37,83.48,83.37,83.45,8238.0,77.6379,77.7403,77.6379,77.7124,8238.0
2017-02-10 12:30:00,83.44,83.46,83.4,83.43,3524.0,77.7031,77.7217,77.6658,77.6938,3524.0
2017-02-10 12:35:00,83.46,83.61,83.46,83.6,6132.0,77.7217,77.8614,77.7217,77.8521,6132.0
2017-02-10 12:40:00,83.59,83.61,83.56,83.56,4054.0,77.8428,77.8614,77.8148,77.8148,4054.0
2017-02-10 12:45:00,83.57,83.57,83.52,83.55,10107.0,77.8241,77.8241,77.7776,77.8055,10107.0
2017-02-10 12:50:00,83.55,83.57,83.52,83.54,8648.0,77.8055,77.8241,77.7776,77.7962,8648.0
2017-02-10 12:55:00,83.52,83.53,83.4,83.4,12366.0,77.7776,77.7869,77.6658,77.6658,12366.0
2017-02-10 13:00:00,83.42,83.45,83.39,83.42,9594.0,77.6845,77.7124,77.6565,77.6845,9594.0
2017-02-10 13:05:00,83.42,83.51,83.42,83.49,4320.0,77.6845,77.7683,77.6845,77.7496,4320.0
2017-02-10 13:10:00,83.48,83.52,83.43,83.51,5399.0,77.7403,77.7776,77.6938,77.7683,5399.0
2017-02-10 13:15:00,83.5,83.65,83.5,83.64,5314.0,77.759,77.8986,77.759,77.8893,5314.0
2017-02-10 13:20:00,83.64,83.76,83.62,83.74,10585.0,77.8893,78.0011,77.8707,77.9825,10585.0
2017-02-10 13:25:00,83.75,83.75,83.68,83.72,4825.0,77.9918,77.9918,77.9266,77.9638,4825.0
2017-02-10 13:30:00,83.71,83.88,83.69,83.88,23148.0,77.9545,78.1128,77.9359,78.1128,23148.0
2017-02-10 13:35:00,83.87,83.92,83.86,83.89,15305.0,78.1035,78.1501,78.0942,78.1221,15305.0
2017-02-10 13:40:00,83.88,83.89,83.84,83.86,6051.0,78.1128,78.1221,78.0756,78.0942,6051.0
2017-02-10 13:45:00,83.86,83.96,83.86,83.96,9379.0,78.0942,78.1873,78.0942,78.1873,9379.0
2017-02-10 13:50:00,83.94,83.99,83.94,83.98,20944.0,78.1687,78.2153,78.1687,78.206,20944.0
2017-02-10 13:55:00,83.98,84.08,83.96,84.0,46433.0,78.206,78.2991,78.1873,78.2246,46433.0
2017-02-10 14:00:00,84.0,84.03,83.98,83.99,11044.0,78.2246,78.2525,78.206,78.2153,11044.0
2017-02-10 14:05:00,83.99,84.01,83.93,83.93,19101.0,78.2153,78.2339,78.1594,78.1594,19101.0
2017-02-10 14:10:00,83.93,83.99,83.92,83.99,3715.0,78.1594,78.2153,78.1501,78.2153,3715.0
2017-02-10 14:15:00,83.98,83.98,83.91,83.94,6079.0,78.206,78.206,78.1408,78.1687,6079.0
2017-02-10 14:20:00,83.94,83.97,83.9,83.97,8207.0,78.1687,78.1966,78.1315,78.1966,8207.0
2017-02-10 14:25:00,83.98,83.98,83.95,83.97,6052.0,78.206,78.206,78.178,78.1966,6052.0
2017-02-10 14:30:00,83.97,84.01,83.94,84.01,18216.0,78.1966,78.2339,78.1687,78.2339,18216.0
2017-02-10 14:35:00,84.01,84.02,83.99,84.0,15515.0,78.2339,78.2432,78.2153,78.2246,15515.0
2017-02-10 14:40:00,83.99,84.02,83.99,84.0,11352.0,78.2153,78.2432,78.2153,78.2246,11352.0
2017-02-10 14:45:00,84.01,84.01,83.78,83.8,16848.0,78.2339,78.2339,78.0197,78.0383,16848.0
2017-02-10 14:50:00,83.8,83.8,83.7,83.77,7911.0,78.0383,78.0383,77.9452,78.0104,7911.0
2017-02-10 14:55:00,83.78,83.79,83.68,83.68,7781.0,78.0197,78.029,77.9266,77.9266,7781.0
2017-02-10 15:00:00,83.68,83.75,83.67,83.72,6807.0,77.9266,77.9918,77.9173,77.9638,6807.0
2017-02-10 15:05:00,83.71,83.74,83.66,83.67,4726.0,77.9545,77.9825,77.908,77.9173,4726.0
2017-02-10 15:10:00,83.67,83.72,83.65,83.66,12139.0,77.9173,77.9638,77.8986,77.908,12139.0
2017-02-10 15:15:00,83.67,83.71,83.64,83.65,7066.0,77.9173,77.9545,77.8893,77.8986,7066.0
2017-02-10 15:20:00,83.65,83.69,83.64,83.67,8633.0,77.8986,77.9359,77.8893,77.9173,8633.0
2017-02-10 15:25:00,83.67,83.74,83.66,83.69,13376.0,77.9173,77.9825,77.908,77.9359,13376.0
2017-02-10 15:30:00,83.69,83.75,83.69,83.73,29213.0,77.9359,77.9918,77.9359,77.9731,29213.0
2017-02-10 15:35:00,83.73,83.81,83.71,83.8,9522.0,77.9731,78.0476,77.9545,78.0383,9522.0
2017-02-10 15:40:00,83.8,83.8,83.76,83.8,18311.0,78.0383,78.0383,78.0011,78.0383,18311.0
2017-02-10 15:45:00,83.8,83.83,83.76,83.8,64557.0,78.0383,78.0663,78.0011,78.0383,64557.0
2017-02-10 15:50:00,83.81,83.82,83.72,83.72,24470.0,78.0476,78.057,77.9638,77.9638,24470.0
2017-02-10 15:55:00,83.72,83.72,83.62,83.65,89638.0,77.9638,77.9638,77.8707,77.8986,89638.0
2017-02-13 09:30:00,83.69,83.99,83.68,83.87,27383.0,77.9359,78.2153,77.9266,78.1035,27383.0
2017-02-13 09:35:00,83.89,83.98,83.66,83.96,17823.0,78.1221,78.206,77.908,78.1873,17823.0
2017-02-13 09:40:00,84.0,84.22,84.0,84.16,20424.0,78.2246,78.4295,78.2246,78.3736,20424.0
2017-02-13 09:45:00,84.11,84.14,83.95,84.06,6830.0,78.327,78.355,78.178,78.2805,6830.0
2017-02-13 09:50:00,84.02,84.05,83.96,83.97,6337.0,78.2432,78.2711,78.1873,78.1966,6337.0
2017-02-13 09:55:00,83.97,84.0,83.74,83.9,15460.0,78.1966,78.2246,77.9825,78.1315,15460.0
2017-02-13 10:00:00,83.89,83.98,83.88,83.97,12091.0,78.1221,78.206,78.1128,78.1966,12091.0
2017-02-13 10:05:00,83.97,84.01,83.81,83.94,19948.0,78.1966,78.2339,78.0476,78.1687,19948.0
2017-02-13 10:10:00,83.92,83.93,83.84,83.9,4475.0,78.1501,78.1594,78.0756,78.1315,4475.0
2017-02-13 10:15:00,83.9,83.99,83.9,83.91,9971.0,78.1315,78.2153,78.1315,78.1408,9971.0
2017-02-13 10:20:00,83.9,83.9,83.81,83.89,8519.0,78.1315,78.1315,78.0476,78.1221,8519.0
2017-02-13 10:25:00,83.91,83.93,83.86,83.89,13168.0,78.1408,78.1594,78.0942,78.1221,13168.0
2017-02-13 10:30:00,83.9,83.91,83.85,83.91,9478.0,78.1315,78.1408,78.0849,78.1408,9478.0
2017-02-13 10:35:00,83.91,83.93,83.82,83.86,11360.0,78.1408,78.1594,78.057,78.0942,11360.0
2017-02-13 10:40:00,83.87,83.88,83.78,83.81,67176.0,78.1035,78.1128,78.0197,78.0476,67176.0
2017-02-13 10:45:00,83.8,83.84,83.74,83.82,10234.0,78.0383,78.0756,77.9825,78.057,10234.0
2017-02-13 10:50:00,83.8,83.81,83.69,83.75,8806.0,78.0383,78.0476,77.9359,77.9918,8806.0
2017-02-13 10:55:00,83.76,83.78,83.74,83.76,6095.0,78.0011,78.0197,77.9825,78.0011,6095.0
2017-02-13 11:00:00,83.76,83.78,83.65,83.69,13735.0,78.0011,78.0197,77.8986,77.9359,13735.0
2017-02-13 11:05:00,83.66,83.68,83.58,83.67,10975.0,77.908,77.9266,77.8335,77.9173,10975.0
2017-02-13 11:10:00,83.67,83.71,83.63,83.68,10378.0,77.9173,77.9545,77.88,77.9266,10378.0
2017-02-13 11:15:00,83.66,83.74,83.63,83.71,8318.0,77.908,77.9825,77.88,77.9545,8318.0
2017-02-13 11:20:00,83.72,83.84,83.72,83.84,5373.0,77.9638,78.0756,77.9638,78.0756,5373.0
2017-02-13 11:25:00,83.82,83.87,83.75,83.75,8025.0,78.057,78.1035,77.9918,77.9918,8025.0
2017-02-13 11:30:00,83.74,83.74,83.58,83.59,7690.0,77.9825,77.9825,77.8335,77.8428,7690.0
2017-02-13 11:35:00,83.6,83.68,83.58,83.59,5719.0,77.8521,77.9266,77.8335,77.8428,5719.0
2017-02-13 11:40:00,83.59,83.69,83.58,83.62,6310.0,77.8428,77.9359,77.8335,77.8707,6310.0
2017-02-13 11:45:00,83.63,83.71,83.62,83.67,4553.0,77.88,77.9545,77.8707,77.9173,4553.0
2017-02-13 11:50:00,83.67,83.67,83.61,83.63,12528.0,77.9173,77.9173,77.8614,77.88,12528.0
2017-02-13 11:55:00,83.63,83.68,83.61,83.65,7027.0,77.88,77.9266,77.8614,77.8986,7027.0
2017-02-13 12:00:00,83.66,83.68,83.65,83.68,5881.0,77.908,77.9266,77.8986,77.9266,5881.0
2017-02-13 12:05:00,83.69,83.75,83.68,83.74,6143.0,77.9359,77.9918,77.9266,77.9825,6143.0
2017-02-13 12:10:00,83.76,83.77,83.73,83.74,5571.0,78.0011,78.0104,77.9731,77.9825,5571.0
2017-02-13 12:15:00,83.74,83.77,83.72,83.77,7120.0,77.9825,78.0104,77.9638,78.0104,7120.0
2017-02-13 12:20:00,83.76,83.76,83.73,83.73,5015.0,78.0011,78.0011,77.9731,77.9731,5015.0
2017-02-13 12:25:00,83.72,83.73,83.68,83.72,6255.0,77.9638,77.9731,77.9266,77.9638,6255.0
2017-02-13 12:30:00,83.7,83.75,83.69,83.71,6875.0,77.9452,77.9918,77.9359,77.9545,6875.0
2017-02-13 12:35:00,83.7,83.73,83.66,83.68,3180.0,77.9452,77.9731,77.908,77.9266,3180.0
2017-02-13 12:40:00,83.7,83.75,83.7,83.7,8226.0,77.9452,77.9918,77.9452,77.9452,8226.0
2017-02-13 12:45:00,83.7,83.72,83.68,83.7,3124.0,77.9452,77.9638,77.9266,77.9452,3124.0
2017-02-13 12:50:00,83.7,83.71,83.64,83.64,6093.0,77.9452,77.9545,77.8893,77.8893,6093.0
2017-02-13 12:55:00,83.63,83.66,83.61,83.63,13766.0,77.88,77.908,77.8614,77.88,13766.0
2017-02-13 13:00:00,83.65,83.67,83.6,83.6,23122.0,77.8986,77.9173,77.8521,77.8521,23122.0
2017-02-13 13:05:00,83.6,83.65,83.59,83.63,17025.0,77.8521,77.8986,77.8428,77.88,17025.0
2017-02-13 13:10:00,83.62,83.68,83.62,83.65,7161.0,77.8707,77.9266,77.8707,77.8986,7161.0
2017-02-13 13:15:00,83.65,83.77,83.64,83.76,5901.0,77.8986,78.0104,77.8893,78.0011,5901.0
2017-02-13 13:20:00,83.74,83.8,83.74,83.78,8371.0,77.9825,78.0383,77.9825,78.0197,8371.0
2017-02-13 13:25:00,83.75,83.8,83.71,83.79,8188.0,77.9918,78.0383,77.9545,78.029,8188.0
2017-02-13 13:30:00,83.8,83.8,83.75,83.8,6410.0,78.0383,78.0383,77.9918,78.0383,6410.0
2017-02-13 13:35:00,83.8,83.81,83.77,83.8,7441.0,78.0383,78.0476,78.0104,78.0383,7441.0
2017-02-13 13:40:00,83.81,83.82,83.73,83.76,6500.0,78.0476,78.057,77.9731,78.0011,6500.0
2017-02-13 13:45:00,83.76,83.76,83.7,83.7,3802.0,78.0011,78.0011,77.9452,77.9452,3802.0
2017-02-13 13:50:00,83.69,83.74,83.67,83.69,7875.0,77.9359,77.9825,77.9173,77.9359,7875.0
2017-02-13 13:55:00,83.69,83.72,83.65,83.66,8042.0,77.9359,77.9638,77.8986,77.908,8042.0
2017-02-13 14:00:00,83.64,83.72,83.63,83.69,5912.0,77.8893,77.9638,77.88,77.9359,5912.0
2017-02-13 14:05:00,83.7,83.77,83.69,83.77,5393.0,77.9452,78.0104,77.9359,78.0104,5393.0
2017-02-13 14:10:00,83.78,83.8,83.73,83.75,13693.0,78.0197,78.0383,77.9731,77.9918,13693.0
2017-02-13 14:15:00,83.75,83.8,83.73,83.8,12852.0,77.9918,78.0383,77.9731,78.0383,12852.0
2017-02-13 14:20:00,83.78,83.8,83.74,83.79,10456.0,78.0197,78.0383,77.9825,78.029,10456.0
2017-02-13 14:25:00,83.79,83.83,83.78,83.79,12612.0,78.029,78.0663,78.0197,78.029,12612.0
2017-02-13 14:30:00,83.79,83.79,83.75,83.75,5856.0,78.029,78.029,77.9918,77.9918,5856.0
2017-02-13 14:35:00,83.77,83.81,83.74,83.74,8334.0,78.0104,78.0476,77.9825,77.9825,8334.0
2017-02-13 14:40:00,83.75,83.75,83.71,83.75,7059.0,77.9918,77.9918,77.9545,77.9918,7059.0
2017-02-13 14:45:00,83.77,83.8,83.72,83.79,14840.0,78.0104,78.0383,77.9638,78.029,14840.0
2017-02-13 14:50:00,83.79,83.81,83.79,83.8,27470.0,78.029,78.0476,78.029,78.0383,27470.0
2017-02-13 14:55:00,83.79,83.8,83.73,83.75,26714.0,78.029,78.0383,77.9731,77.9918,26714.0
2017-02-13 15:00:00,83.75,83.79,83.72,83.78,27033.0,77.9918,78.029,77.9638,78.0197,27033.0
2017-02-13 15:05:00,83.78,83.81,83.77,83.79,21605.0,78.0197,78.0476,78.0104,78.029,21605.0
2017-02-13 15:10:00,83.79,83.83,83.79,83.83,6826.0,78.029,78.0663,78.029,78.0663,6826.0
2017-02-13 15:15:00,83.83,83.83,83.77,83.78,14800.0,78.0663,78.0663,78.0104,78.0197,14800.0
2017-02-13 15:20:00,83.77,83.8,83.77,83.79,11099.0,78.0104,78.0383,78.0104,78.029,11099.0
2017-02-13 15:25:00,83.79,83.82,83.77,83.78,12575.0,78.029,78.057,78.0104,78.0197,12575.0
2017-02-13 15:30:00,83.77,83.81,83.74,83.81,7565.0,78.0104,78.0476,77.9825,78.0476,7565.0
2017-02-13 15:35:00,83.8,83.81,83.77,83.8,30776.0,78.0383,78.0476,78.0104,78.0383,30776.0
2017-02-13 15:40:00,83.79,83.82,83.78,83.79,21198.0,78.029,78.057,78.0197,78.029,21198.0
2017-02-13 15:45:00,83.79,83.84,83.75,83.84,30282.0,78.029,78.0756,77.9918,78.0756,30282.0
2017-02-13 15:50:00,83.84,83.87,83.81,83.81,53805.0,78.0756,78.1035,78.0476,78.0476,53805.0
2017-02-13 15:55:00,83.8,83.8,83.74,83.75,58322.0,78.0383,78.0383,77.9825,77.9918,58322.0
2017-02-14 09:30:00,83.59,83.88,83.53,83.62,41344.0,77.8428,78.1128,77.7869,77.8707,41344.0
2017-02-14 09:35:00,83.65,83.81,83.54,83.63,31192.0,77.8986,78.0476,77.7962,77.88,31192.0
2017-02-14 09:40:00,83.65,84.07,83.62,83.95,24382.0,77.8986,78.2898,77.8707,78.178,24382.0
2017-02-14 09:45:00,83.93,84.31,83.93,84.17,37138.0,78.1594,78.5133,78.1594,78.3829,37138.0
2017-02-14 09:50:00,84.2,84.23,84.01,84.04,21792.0,78.4108,78.4388,78.2339,78.2618,21792.0
2017-02-14 09:55:00,84.09,84.16,84.07,84.14,23123.0,78.3084,78.3736,78.2898,78.355,23123.0
2017-02-14 10:00:00,84.13,84.14,84.0,84.01,17896.0,78.3456,78.355,78.2246,78.2339,17896.0
2017-02-14 10:05:00,84.01,84.02,83.91,83.91,19522.0,78.2339,78.2432,78.1408,78.1408,19522.0
2017-02-14 10:10:00,83.88,84.0,83.83,83.99,22897.0,78.1128,78.2246,78.0663,78.2153,22897.0
2017-02-14 10:15:00,84.0,84.07,83.96,83.96,24678.0,78.2246,78.2898,78.1873,78.1873,24678.0
2017-02-14 10:20:00,84.0,84.07,83.97,84.01,17417.0,78.2246,78.2898,78.1966,78.2339,17417.0
2017-02-14 10:25:00,84.01,84.01,83.9,83.92,13603.0,78.2339,78.2339,78.1315,78.1501,13603.0
2017-02-14 10:30:00,83.9,83.97,83.85,83.88,11029.0,78.1315,78.1966,78.0849,78.1128,11029.0
2017-02-14 10:35:00,83.88,83.94,83.82,83.89,14672.0,78.1128,78.1687,78.057,78.1221,14672.0
2017-02-14 10:40:00,83.89,83.89,83.79,83.8,10592.0,78.1221,78.1221,78.029,78.0383,10592.0
2017-02-14 10:45:00,83.8,83.85,83.78,83.78,10353.0,78.0383,78.0849,78.0197,78.0197,10353.0
2017-02-14 10:50:00,83.78,83.82,83.73,83.78,17047.0,78.0197,78.057,77.9731,78.0197,17047.0
2017-02-14 10:55:00,83.78,83.78,83.63,83.66,14712.0,78.0197,78.0197,77.88,77.908,14712.0
2017-02-14 11:00:00,83.66,83.66,83.54,83.57,31214.0,77.908,77.908,77.7962,77.8241,31214.0
2017-02-14 11:05:00,83.57,83.6,83.5,83.56,19687.0,77.8241,77.8521,77.759,77.8148,19687.0
2017-02-14 11:10:00,83.57,83.64,83.55,83.64,11504.0,77.8241,77.8893,77.8055,77.8893,11504.0
2017-02-14 11:15:00,83.64,83.72,83.63,83.7,17708.0,77.8893,77.9638,77.88,77.9452,17708.0
2017-02-14 11:20:00,83.71,83.71,83.62,83.62,9970.0,77.9545,77.9545,77.8707,77.8707,9970.0
2017-02-14 11:25:00,83.62,83.66,83.56,83.6,12986.0,77.8707,77.908,77.8148,77.8521,12986.0
2017-02-14 11:30:00,83.6,83.68,83.59,83.66,10460.0,77.8521,77.9266,77.8428,77.908,10460.0
2017-02-14 11:35:00,83.65,83.67,83.64,83.67,7980.0,77.8986,77.9173,77.8893,77.9173,7980.0
2017-02-14 11:40:00,83.67,83.76,83.67,83.7,8185.0,77.9173,78.0011,77.9173,77.9452,8185.0
2017-02-14 11:45:00,83.71,83.82,83.7,83.78,16951.0,77.9545,78.057,77.9452,78.0197,16951.0
2017-02-14 11:50:00,83.77,83.82,83.76,83.81,5972.0,78.0104,78.057,78.0011,78.0476,5972.0
2017-02-14 11:55:00,83.83,83.92,83.83,83.92,7092.0,78.0663,78.1501,78.0663,78.1501,7092.0
2017-02-14 12:00:00,83.91,83.97,83.91,83.95,7519.0,78.1408,78.1966,78.1408,78.178,7519.0
2017-02-14 12:05:00,83.94,83.97,83.88,83.88,5736.0,78.1687,78.1966,78.1128,78.1128,5736.0
2017-02-14 12:10:00,83.89,83.91,83.87,83.91,4646.0,78.1221,78.1408,78.1035,78.1408,4646.0
2017-02-14 12:15:00,83.92,83.92,83.87,83.91,5360.0,78.1501,78.1501,78.1035,78.1408,5360.0
2017-02-14 12:20:00,83.9,83.96,83.9,83.95,5513.0,78.1315,78.1873,78.1315,78.178,5513.0
2017-02-14 12:25:00,83.95,83.95,83.92,83.94,4325.0,78.178,78.178,78.1501,78.1687,4325.0
2017-02-14 12:30:00,83.94,84.03,83.92,84.02,8088.0,78.1687,78.2525,78.1501,78.2432,8088.0
2017-02-14 12:35:00,84.01,84.02,83.98,83.99,8605.0,78.2339,78.2432,78.206,78.2153,8605.0
2017-02-14 12:40:00,83.97,83.97,83.86,83.88,17938.0,78.1966,78.1966,78.0942,78.1128,17938.0
2017-02-14 12:45:00,83.87,83.87,83.77,83.82,5460.0,78.1035,78.1035,78.0104,78.057,5460.0
2017-02-14 12:50:00,83.82,83.87,83.78,83.78,13910.0,78.057,78.1035,78.0197,78.0197,13910.0
2017-02-14 12:55:00,83.78,83.85,83.76,83.76,8354.0,78.0197,78.0849,78.0011,78.0011,8354.0
2017-02-14 13:00:00,83.77,83.78,83.72,83.73,13901.0,78.0104,78.0197,77.9638,77.9731,13901.0
2017-02-14 13:05:00,83.73,83.82,83.72,83.78,20451.0,77.9731,78.057,77.9638,78.0197,20451.0
2017-02-14 13:10:00,83.78,83.82,83.75,83.76,8807.0,78.0197,78.057,77.9918,78.0011,8807.0
2017-02-14 13:15:00,83.76,83.77,83.7,83.75,10341.0,78.0011,78.0104,77.9452,77.9918,10341.0
2017-02-14 13:20:00,83.77,83.8,83.74,83.8,7492.0,78.0104,78.0383,77.9825,78.0383,7492.0
2017-02-14 13:25:00,83.81,83.81,83.73,83.81,15078.0,78.0476,78.0476,77.9731,78.0476,15078.0
2017-02-14 13:30:00,83.82,83.91,83.8,83.89,17123.0,78.057,78.1408,78.0383,78.1221,17123.0
2017-02-14 13:35:00,83.88,83.98,83.87,83.98,6571.0,78.1128,78.206,78.1035,78.206,6571.0
2017-02-14 13:40:00,83.99,83.99,83.86,83.89,12955.0,78.2153,78.2153,78.0942,78.1221,12955.0
2017-02-14 13:45:00,83.9,83.97,83.87,83.87,12564.0,78.1315,78.1966,78.1035,78.1035,12564.0
2017-02-14 13:50:00,83.88,83.95,83.87,83.93,17851.0,78.1128,78.178,78.1035,78.1594,17851.0
2017-02-14 13:55:00,83.94,83.95,83.85,83.89,17331.0,78.1687,78.178,78.0849,78.1221,17331.0
2017-02-14 14:00:00,83.9,83.96,83.89,83.96,10138.0,78.1315,78.1873,78.1221,78.1873,10138.0
2017-02-14 14:05:00,83.97,84.05,83.86,83.87,55184.0,78.1966,78.2711,78.0942,78.1035,55184.0
2017-02-14 14:10:00,83.86,83.95,83.84,83.89,24004.0,78.0942,78.178,78.0756,78.1221,24004.0
2017-02-14 14:15:00,83.89,83.9,83.85,83.87,30660.0,78.1221,78.1315,78.0849,78.1035,30660.0
2017-02-14 14:20:00,83.87,83.9,83.85,83.87,13618.0,78.1035,78.1315,78.0849,78.1035,13618.0
2017-02-14 14:25:00,83.87,83.94,83.87,83.92,7393.0,78.1035,78.1687,78.1035,78.1501,7393.0
2017-02-14 14:30:00,83.92,83.92,83.86,83.87,7812.0,78.1501,78.1501,78.0942,78.1035,7812.0
2017-02-14 14:35:00,83.88,83.89,83.8,83.8,19248.0,78.1128,78.1221,78.0383,78.0383,19248.0
2017-02-14 14:40:00,83.83,83.86,83.8,83.8,10374.0,78.0663,78.0942,78.0383,78.0383,10374.0
2017-02-14 14:45:00,83.81,83.87,83.79,83.81,28275.0,78.0476,78.1035,78.029,78.0476,28275.0
2017-02-14 14:50:00,83.81,83.85,83.76,83.78,17445.0,78.0476,78.0849,78.0011,78.0197,17445.0
2017-02-14 14:55:00,83.76,83.76,83.6,83.63,28065.0,78.0011,78.0011,77.8521,77.88,28065.0
2017-02-14 15:00:00,83.63,83.76,83.62,83.74,19581.0,77.88,78.0011,77.8707,77.9825,19581.0
2017-02-14 15:05:00,83.74,83.77,83.69,83.7,13904.0,77.9825,78.0104,77.9359,77.9452,13904.0
2017-02-14 15:10:00,83.7,83.78,83.68,83.78,15585.0,77.9452,78.0197,77.9266,78.0197,15585.0
2017-02-14 15:15:00,83.78,83.83,83.77,83.79,16014.0,78.0197,78.0663,78.0104,78.029,16014.0
2017-02-14 15:20:00,83.78,83.8,83.76,83.78,12804.0,78.0197,78.0383,78.0011,78.0197,12804.0
2017-02-14 15:25:00,83.78,83.79,83.73,83.74,17629.0,78.0197,78.029,77.9731,77.9825,17629.0
2017-02-14 15:30:00,83.75,83.75,83.71,83.73,15017.0,77.9918,77.9918,77.9545,77.9731,15017.0
2017-02-14 15:35:00,83.73,83.76,83.72,83.75,23907.0,77.9731,78.0011,77.9638,77.9918,23907.0
2017-02-14 15:40:00,83.75,83.8,83.75,83.79,22801.0,77.9918,78.0383,77.9918,78.029,22801.0
2017-02-14 15:45:00,83.78,83.78,83.67,83.73,60808.0,78.0197,78.0197,77.9173,77.9731,60808.0
2017-02-14 15:50:00,83.72,83.81,83.72,83.79,56802.0,77.9638,78.0476,77.9638,78.029,56802.0
2017-02-14 15:55:00,83.78,83.79,83.58,83.71,159990.0,78.0197,78.029,77.8335,77.9545,159990.0
2017-02-15 09:30:00,83.75,84.4,83.37,84.35,42354.0,77.9918,78.5971,77.6379,78.5505,42354.0
2017-02-15 09:35:00,84.26,84.26,83.78,84.04,22288.0,78.4667,78.4667,78.0197,78.2618,22288.0
2017-02-15 09:40:00,84.11,84.38,84.05,84.19,30823.0,78.327,78.5785,78.2711,78.4015,30823.0
2017-02-15 09:45:00,84.24,84.28,83.95,84.07,24862.0,78.4481,78.4853,78.178,78.2898,24862.0
2017-02-15 09:50:00,84.07,84.28,84.0,84.19,18885.0,78.2898,78.4853,78.2246,78.4015,18885.0
2017-02-15 09:55:00,84.26,84.28,84.06,84.06,21032.0,78.4667,78.4853,78.2805,78.2805,21032.0
2017-02-15 10:00:00,84.06,84.28,84.06,84.17,34804.0,78.2805,78.4853,78.2805,78.3829,34804.0
2017-02-15 10:05:00,84.17,84.26,84.11,84.23,24428.0,78.3829,78.4667,78.327,78.4388,24428.0
2017-02-15 10:10:00,84.24,84.26,84.11,84.26,54143.0,78.4481,78.4667,78.327,78.4667,54143.0
2017-02-15 10:15:00,84.23,84.26,84.17,84.2,16148.0,78.4388,78.4667,78.3829,78.4108,16148.0
2017-02-15 10:20:00,84.21,84.31,84.09,84.12,70709.0,78.4201,78.5133,78.3084,78.3363,70709.0
2017-02-15 10:25:00,84.13,84.17,83.96,84.17,55287.0,78.3456,78.3829,78.1873,78.3829,55287.0
2017-02-15 10:30:00,84.17,84.19,84.05,84.18,36888.0,78.3829,78.4015,78.2711,78.3922,36888.0
2017-02-15 10:35:00,84.19,84.2,84.07,84.1,22951.0,78.4015,78.4108,78.2898,78.3177,22951.0
2017-02-15 10:40:00,84.11,84.22,84.11,84.22,7195.0,78.327,78.4295,78.327,78.4295,7195.0
2017-02-15 10:45:00,84.18,84.2,84.05,84.05,40006.0,78.3922,78.4108,78.2711,78.2711,40006.0
2017-02-15 10:50:00,84.06,84.16,84.06,84.1,16709.0,78.2805,78.3736,78.2805,78.3177,16709.0
2017-02-15 10:55:00,84.1,84.14,84.09,84.13,30195.0,78.3177,78.355,78.3084,78.3456,30195.0
2017-02-15 11:00:00,84.12,84.14,84.08,84.12,55754.0,78.3363,78.355,78.2991,78.3363,55754.0
2017-02-15 11:05:00,84.11,84.12,84.06,84.09,19069.0,78.327,78.3363,78.2805,78.3084,19069.0
2017-02-15 11:10:00,84.09,84.15,84.08,84.13,20510.0,78.3084,78.3643,78.2991,78.3456,20510.0
2017-02-15 11:15:00,84.11,84.14,84.09,84.13,59353.0,78.327,78.355,78.3084,78.3456,59353.0
2017-02-15 11:20:00,84.13,84.14,84.09,84.1,37274.0,78.3456,78.355,78.3084,78.3177,37274.0
2017-02-15 11:25:00,84.1,84.13,84.06,84.12,13880.0,78.3177,78.3456,78.2805,78.3363,13880.0
2017-02-15 11:30:00,84.13,84.27,84.08,84.23,37767.0,78.3456,78.476,78.2991,78.4388,37767.0
2017-02-15 11:35:00,84.24,84.27,84.2,84.24,17664.0,78.4481,78.476,78.4108,78.4481,17664.0
2017-02-15 11:40:00,84.23,84.25,84.18,84.2,8121.0,78.4388,78.4574,78.3922,78.4108,8121.0
2017-02-15 11:45:00,84.2,84.26,84.15,84.23,10967.0,78.4108,78.4667,78.3643,78.4388,10967.0
2017-02-15 11:50:00,84.22,84.27,84.22,84.24,13256.0,78.4295,78.476,78.4295,78.4481,13256.0
2017-02-15 11:55:00,84.25,84.27,84.24,84.26,12701.0,78.4574,78.476,78.4481,78.4667,12701.0
2017-02-15 12:00:00,84.25,84.27,84.24,84.24,26525.0,78.4574,78.476,78.4481,78.4481,26525.0
2017-02-15 12:05:00,84.24,84.27,84.18,84.21,20133.0,78.4481,78.476,78.3922,78.4201,20133.0
2017-02-15 12:10:00,84.2,84.2,84.12,84.14,4316.0,78.4108,78.4108,78.3363,78.355,4316.0
2017-02-15 12:15:00,84.16,84.17,84.09,84.13,10134.0,78.3736,78.3829,78.3084,78.3456,10134.0
2017-02-15 12:20:00,84.14,84.19,84.11,84.13,12630.0,78.355,78.4015,78.327,78.3456,12630.0
2017-02-15 12:25:00,84.12,84.14,84.08,84.08,13106.0,78.3363,78.355,78.2991,78.2991,13106.0
2017-02-15 12:30:00,84.1,84.11,84.07,84.09,4271.0,78.3177,78.327,78.2898,78.3084,4271.0
2017-02-15 12:35:00,84.12,84.15,84.08,84.11,25403.0,78.3363,78.3643,78.2991,78.327,25403.0
2017-02-15 12:40:00,84.11,84.12,84.07,84.11,8012.0,78.327,78.3363,78.2898,78.327,8012.0
2017-02-15 12:45:00,84.12,84.19,84.11,84.17,23022.0,78.3363,78.4015,78.327,78.3829,23022.0
2017-02-15 12:50:00,84.16,84.24,84.16,84.23,19931.0,78.3736,78.4481,78.3736,78.4388,19931.0
2017-02-15 12:55:00,84.22,84.23,84.17,84.21,15816.0,78.4295,78.4388,78.3829,78.4201,15816.0
2017-02-15 13:00:00,84.23,84.24,84.19,84.2,26513.0,78.4388,78.4481,78.4015,78.4108,26513.0
2017-02-15 13:05:00,84.2,84.23,84.2,84.2,14277.0,78.4108,78.4388,78.4108,78.4108,14277.0
2017-02-15 13:10:00,84.2,84.21,84.07,84.09,2899.0,78.4108,78.4201,78.2898,78.3084,2899.0
2017-02-15 13:15:00,84.09,84.19,84.09,84.17,8990.0,78.3084,78.4015,78.3084,78.3829,8990.0
2017-02-15 13:20:00,84.15,84.26,84.15,84.25,11488.0,78.3643,78.4667,78.3643,78.4574,11488.0
2017-02-15 13:25:00,84.22,84.23,84.13,84.14,33098.0,78.4295,78.4388,78.3456,78.355,33098.0
2017-02-15 13:30:00,84.15,84.26,84.14,84.21,35088.0,78.3643,78.4667,78.355,78.4201,35088.0
2017-02-15 13:35:00,84.21,84.26,84.17,84.22,9010.0,78.4201,78.4667,78.3829,78.4295,9010.0
2017-02-15 13:40:00,84.23,84.27,84.21,84.27,21683.0,78.4388,78.476,78.4201,78.476,21683.0
2017-02-15 13:45:00,84.26,84.44,84.24,84.39,50336.0,78.4667,78.6343,78.4481,78.5878,50336.0
2017-02-15 13:50:00,84.39,84.5,84.37,84.48,19658.0,78.5878,78.6902,78.5691,78.6716,19658.0
2017-02-15 13:55:00,84.49,84.57,84.49,84.57,52995.0,78.6809,78.7554,78.6809,78.7554,52995.0
2017-02-15 14:00:00,84.57,84.59,84.51,84.58,20162.0,78.7554,78.774,78.6995,78.7647,20162.0
2017-02-15 14:05:00,84.57,84.61,84.51,84.58,95255.0,78.7554,78.7926,78.6995,78.7647,95255.0
2017-02-15 14:10:00,84.59,84.62,84.46,84.51,30218.0,78.774,78.802,78.653,78.6995,30218.0
2017-02-15 14:15:00,84.51,84.54,84.42,84.42,26684.0,78.6995,78.7275,78.6157,78.6157,26684.0
2017-02-15 14:20:00,84.41,84.5,84.38,84.49,35371.0,78.6064,78.6902,78.5785,78.6809,35371.0
2017-02-15 14:25:00,84.48,84.56,84.47,84.56,24974.0,78.6716,78.7461,78.6623,78.7461,24974.0
2017-02-15 14:30:00,84.59,84.59,84.47,84.51,28263.0,78.774,78.774,78.6623,78.6995,28263.0
2017-02-15 14:35:00,84.51,84.55,84.49,84.52,23224.0,78.6995,78.7368,78.6809,78.7088,23224.0
2017-02-15 14:40:00,84.52,84.52,84.47,84.47,19705.0,78.7088,78.7088,78.6623,78.6623,19705.0
2017-02-15 14:45:00,84.47,84.47,84.3,84.36,50254.0,78.6623,78.6623,78.504,78.5598,50254.0
2017-02-15 14:50:00,84.37,84.4,84.34,84.37,12809.0,78.5691,78.5971,78.5412,78.5691,12809.0
2017-02-15 14:55:00,84.37,84.42,84.34,84.41,13770.0,78.5691,78.6157,78.5412,78.6064,13770.0
2017-02-15 15:00:00,84.43,84.48,84.36,84.37,44689.0,78.625,78.6716,78.5598,78.5691,44689.0
2017-02-15 15:05:00,84.36,84.41,84.34,84.41,44762.0,78.5598,78.6064,78.5412,78.6064,44762.0
2017-02-15 15:10:00,84.41,84.47,84.39,84.45,32076.0,78.6064,78.6623,78.5878,78.6436,32076.0
2017-02-15 15:15:00,84.44,84.48,84.38,84.41,69995.0,78.6343,78.6716,78.5785,78.6064,69995.0
2017-02-15 15:20:00,84.41,84.52,84.39,84.49,65274.0,78.6064,78.7088,78.5878,78.6809,65274.0
2017-02-15 15:25:00,84.48,84.48,84.39,84.44,25271.0,78.6716,78.6716,78.5878,78.6343,25271.0
2017-02-15 15:30:00,84.47,84.52,84.46,84.47,37335.0,78.6623,78.7088,78.653,78.6623,37335.0
2017-02-15 15:35:00,84.47,84.5,84.42,84.43,33703.0,78.6623,78.6902,78.6157,78.625,33703.0
2017-02-15 15:40:00,84.42,84.48,84.4,84.41,54118.0,78.6157,78.6716,78.5971,78.6064,54118.0
2017-02-15 15:45:00,84.42,84.45,84.34,84.4,43073.0,78.6157,78.6436,78.5412,78.5971,43073.0
2017-02-15 15:50:00,84.4,84.4,84.26,84.26,77459.0,78.5971,78.5971,78.4667,78.4667,77459.0
2017-02-15 15:55:00,84.27,84.3,84.21,84.29,165749.0,78.476,78.504,78.4201,78.4946,165749.0
2017-02-16 09:30:00,84.14,84.88,84.01,84.57,70360.0,78.355,79.0441,78.2339,78.7554,70360.0
2017-02-16 09:35:00,84.68,84.68,84.51,84.51,10633.0,78.8578,78.8578,78.6995,78.6995,10633.0
2017-02-16 09:40:00,84.54,84.56,84.35,84.35,15737.0,78.7275,78.7461,78.5505,78.5505,15737.0
2017-02-16 09:45:00,84.36,84.36,84.12,84.17,15573.0,78.5598,78.5598,78.3363,78.3829,15573.0
2017-02-16 09:50:00,84.17,84.23,84.04,84.16,10729.0,78.3829,78.4388,78.2618,78.3736,10729.0
2017-02-16 09:55:00,84.21,84.34,84.17,84.2,8360.0,78.4201,78.5412,78.3829,78.4108,8360.0
2017-02-16 10:00:00,84.16,84.21,84.07,84.1,17191.0,78.3736,78.4201,78.2898,78.3177,17191.0
2017-02-16 10:05:00,84.06,84.13,83.78,83.78,16850.0,78.2805,78.3456,78.0197,78.0197,16850.0
2017-02-16 10:10:00,83.78,83.94,83.69,83.86,21415.0,78.0197,78.1687,77.9359,78.0942,21415.0
2017-02-16 10:15:00,83.84,83.98,83.82,83.84,25033.0,78.0756,78.206,78.057,78.0756,25033.0
2017-02-16 10:20:00,83.86,83.95,83.85,83.92,17131.0,78.0942,78.178,78.0849,78.1501,17131.0
2017-02-16 10:25:00,83.94,83.97,83.82,83.88,25326.0,78.1687,78.1966,78.057,78.1128,25326.0
2017-02-16 10:30:00,83.91,83.97,83.9,83.95,14319.0,78.1408,78.1966,78.1315,78.178,14319.0
2017-02-16 10:35:00,83.98,83.99,83.92,83.94,19701.0,78.206,78.2153,78.1501,78.1687,19701.0
2017-02-16 10:40:00,83.93,83.99,83.9,83.98,14419.0,78.1594,78.2153,78.1315,78.206,14419.0
2017-02-16 10:45:00,83.99,83.99,83.81,83.85,12200.0,78.2153,78.2153,78.0476,78.0849,12200.0
2017-02-16 10:50:00,83.83,83.9,83.76,83.77,13860.0,78.0663,78.1315,78.0011,78.0104,13860.0
2017-02-16 10:55:00,83.79,83.95,83.79,83.93,5126.0,78.029,78.178,78.029,78.1594,5126.0
2017-02-16 11:00:00,83.92,83.98,83.91,83.98,12664.0,78.1501,78.206,78.1408,78.206,12664.0
2017-02-16 11:05:00,83.98,83.99,83.89,83.98,10020.0,78.206,78.2153,78.1221,78.206,10020.0
2017-02-16 11:10:00,83.97,83.97,83.79,83.82,27493.0,78.1966,78.1966,78.029,78.057,27493.0
2017-02-16 11:15:00,83.86,83.89,83.84,83.86,15386.0,78.0942,78.1221,78.0756,78.0942,15386.0
2017-02-16 11:20:00,83.87,83.91,83.81,83.83,13703.0,78.1035,78.1408,78.0476,78.0663,13703.0
2017-02-16 11:25:00,83.85,83.86,83.78,83.84,6008.0,78.0849,78.0942,78.0197,78.0756,6008.0
2017-02-16 11:30:00,83.84,83.87,83.81,83.81,8291.0,78.0756,78.1035,78.0476,78.0476,8291.0
2017-02-16 11:35:00,83.84,83.89,83.83,83.87,20946.0,78.0756,78.1221,78.0663,78.1035,20946.0
2017-02-16 11:40:00,83.86,83.9,83.81,83.85,6331.0,78.0942,78.1315,78.0476,78.0849,6331.0
2017-02-16 11:45:00,83.82,83.91,83.78,83.91,8962.0,78.057,78.1408,78.0197,78.1408,8962.0
2017-02-16 11:50:00,83.92,83.96,83.89,83.92,19352.0,78.1501,78.1873,78.1221,78.1501,19352.0
2017-02-16 11:55:00,83.9,83.96,83.89,83.96,8515.0,78.1315,78.1873,78.1221,78.1873,8515.0
2017-02-16 12:00:00,83.97,83.97,83.91,83.94,7958.0,78.1966,78.1966,78.1408,78.1687,7958.0
2017-02-16 12:05:00,83.93,83.96,83.89,83.95,15795.0,78.1594,78.1873,78.1221,78.178,15795.0
2017-02-16 12:10:00,83.95,83.99,83.95,83.98,8802.0,78.178,78.2153,78.178,78.206,8802.0
2017-02-16 12:15:00,83.97,83.98,83.96,83.97,8458.0,78.1966,78.206,78.1873,78.1966,8458.0
2017-02-16 12:20:00,83.97,84.03,83.97,84.0,19449.0,78.1966,78.2525,78.1966,78.2246,19449.0
2017-02-16 12:25:00,84.0,84.01,83.97,83.98,6098.0,78.2246,78.2339,78.1966,78.206,6098.0
2017-02-16 12:30:00,84.0,84.22,84.0,84.22,7842.0,78.2246,78.4295,78.2246,78.4295,7842.0
2017-02-16 12:35:00,84.24,84.28,84.24,84.27,2772.0,78.4481,78.4853,78.4481,78.476,2772.0
2017-02-16 12:40:00,84.28,84.3,84.24,84.25,7198.0,78.4853,78.504,78.4481,78.4574,7198.0
2017-02-16 12:45:00,84.26,84.34,84.26,84.34,4227.0,78.4667,78.5412,78.4667,78.5412,4227.0
2017-02-16 12:50:00,84.36,84.37,84.35,84.36,3643.0,78.5598,78.5691,78.5505,78.5598,3643.0
2017-02-16 12:55:00,84.36,84.39,84.28,84.29,7330.0,78.5598,78.5878,78.4853,78.4946,7330.0
2017-02-16 13:00:00,84.29,84.29,84.22,84.23,2472.0,78.4946,78.4946,78.4295,78.4388,2472.0
2017-02-16 13:05:00,84.2,84.22,84.15,84.22,6540.0,78.4108,78.4295,78.3643,78.4295,6540.0
2017-02-16 13:10:00,84.22,84.27,84.2,84.26,6619.0,78.4295,78.476,78.4108,78.4667,6619.0
2017-02-16 13:15:00,84.26,84.29,84.24,84.28,4662.0,78.4667,78.4946,78.4481,78.4853,4662.0
2017-02-16 13:20:00,84.29,84.32,84.27,84.28,7578.0,78.4946,78.5226,78.476,78.4853,7578.0
2017-02-16 13:25:00,84.29,84.29,84.18,84.18,9255.0,78.4946,78.4946,78.3922,78.3922,9255.0
2017-02-16 13:30:00,84.16,84.18,84.13,84.18,3574.0,78.3736,78.3922,78.3456,78.3922,3574.0
2017-02-16 13:35:00,84.17,84.22,84.17,84.19,12114.0,78.3829,78.4295,78.3829,78.4015,12114.0
2017-02-16 13:40:00,84.21,84.23,84.19,84.22,5674.0,78.4201,78.4388,78.4015,78.4295,5674.0
2017-02-16 13:45:00,84.21,84.29,84.21,84.28,8159.0,78.4201,78.4946,78.4201,78.4853,8159.0
2017-02-16 13:50:00,84.29,84.3,84.24,84.3,6952.0,78.4946,78.504,78.4481,78.504,6952.0
2017-02-16 13:55:00,84.29,84.3,84.26,84.27,4967.0,78.4946,78.504,78.4667,78.476,4967.0
2017-02-16 14:00:00,84.26,84.33,84.26,84.31,15901.0,78.4667,78.5319,78.4667,78.5133,15901.0
2017-02-16 14:05:00,84.31,84.34,84.26,84.34,41807.0,78.5133,78.5412,78.4667,78.5412,41807.0
2017-02-16 14:10:00,84.35,84.38,84.33,84.38,19397.0,78.5505,78.5785,78.5319,78.5785,19397.0
2017-02-16 14:15:00,84.38,84.39,84.26,84.26,15147.0,78.5785,78.5878,78.4667,78.4667,15147.0
2017-02-16 14:20:00,84.26,84.29,84.1,84.1,10599.0,78.4667,78.4946,78.3177,78.3177,10599.0
2017-02-16 14:25:00,84.12,84.12,84.01,84.04,18565.0,78.3363,78.3363,78.2339,78.2618,18565.0
2017-02-16 14:30:00,84.04,84.14,84.03,84.14,9200.0,78.2618,78.355,78.2525,78.355,9200.0
2017-02-16 14:35:00,84.14,84.14,84.07,84.1,7450.0,78.355,78.355,78.2898,78.3177,7450.0
2017-02-16 14:40:00,84.1,84.18,84.1,84.18,7110.0,78.3177,78.3922,78.3177,78.3922,7110.0
2017-02-16 14:45:00,84.17,84.2,84.16,84.16,7285.0,78.3829,78.4108,78.3736,78.3736,7285.0
2017-02-16 14:50:00,84.15,84.21,84.11,84.21,10687.0,78.3643,78.4201,78.327,78.4201,10687.0
2017-02-16 14:55:00,84.21,84.24,84.19,84.19,10630.0,78.4201,78.4481,78.4015,78.4015,10630.0
2017-02-16 15:00:00,84.19,84.19,84.14,84.18,11028.0,78.4015,78.4015,78.355,78.3922,11028.0
2017-02-16 15:05:00,84.18,84.2,84.15,84.16,8441.0,78.3922,78.4108,78.3643,78.3736,8441.0
2017-02-16 15:10:00,84.16,84.17,84.13,84.13,9497.0,78.3736,78.3829,78.3456,78.3456,9497.0
2017-02-16 15:15:00,84.14,84.14,84.09,84.1,25962.0,78.355,78.355,78.3084,78.3177,25962.0
2017-02-16 15:20:00,84.09,84.11,84.07,84.08,9634.0,78.3084,78.327,78.2898,78.2991,9634.0
2017-02-16 15:25:00,84.08,84.08,84.01,84.02,15008.0,78.2991,78.2991,78.2339,78.2432,15008.0
2017-02-16 15:30:00,84.02,84.13,84.02,84.13,19294.0,78.2432,78.3456,78.2432,78.3456,19294.0
2017-02-16 15:35:00,84.13,84.19,84.12,84.19,20464.0,78.3456,78.4015,78.3363,78.4015,20464.0
2017-02-16 15:40:00,84.19,84.21,84.12,84.13,23848.0,78.4015,78.4201,78.3363,78.3456,23848.0
2017-02-16 15:45:00,84.13,84.19,84.13,84.18,24215.0,78.3456,78.4015,78.3456,78.3922,24215.0
2017-02-16 15:50:00,84.17,84.18,84.09,84.13,45694.0,78.3829,78.3922,78.3084,78.3456,45694.0
2017-02-16 15:55:00,84.12,84.21,84.09,84.15,87409.0,78.3363,78.4201,78.3084,78.3643,87409.0
2017-02-17 09:30:00,83.82,84.08,83.64,83.98,98846.0,78.057,78.2991,77.8893,78.206,98846.0
2017-02-17 09:35:00,83.97,84.32,83.92,84.17,14274.0,78.1966,78.5226,78.1501,78.3829,14274.0
2017-02-17 09:40:00,84.19,84.3,84.03,84.11,18287.0,78.4015,78.504,78.2525,78.327,18287.0
2017-02-17 09:45:00,84.11,84.11,83.9,83.97,13913.0,78.327,78.327,78.1315,78.1966,13913.0
2017-02-17 09:50:00,83.94,84.01,83.81,83.81,10134.0,78.1687,78.2339,78.0476,78.0476,10134.0
2017-02-17 09:55:00,83.85,83.85,83.68,83.68,14549.0,78.0849,78.0849,77.9266,77.9266,14549.0
2017-02-17 10:00:00,83.68,83.68,83.4,83.42,28150.0,77.9266,77.9266,77.6658,77.6845,28150.0
2017-02-17 10:05:00,83.43,83.45,83.22,83.22,27252.0,77.6938,77.7124,77.4982,77.4982,27252.0
2017-02-17 10:10:00,83.22,83.26,83.16,83.22,21055.0,77.4982,77.5355,77.4423,77.4982,21055.0
2017-02-17 10:15:00,83.23,83.53,83.2,83.51,50749.0,77.5075,77.7869,77.4796,77.7683,50749.0
2017-02-17 10:20:00,83.52,83.83,83.52,83.72,23014.0,77.7776,78.0663,77.7776,77.9638,23014.0
2017-02-17 10:25:00,83.75,83.88,83.7,83.74,10900.0,77.9918,78.1128,77.9452,77.9825,10900.0
2017-02-17 10:30:00,83.75,83.76,83.5,83.56,42257.0,77.9918,78.0011,77.759,77.8148,42257.0
2017-02-17 10:35:00,83.58,83.69,83.57,83.68,6965.0,77.8335,77.9359,77.8241,77.9266,6965.0
2017-02-17 10:40:00,83.68,83.69,83.58,83.64,9887.0,77.9266,77.9359,77.8335,77.8893,9887.0
2017-02-17 10:45:00,83.66,83.76,83.66,83.76,18003.0,77.908,78.0011,77.908,78.0011,18003.0
2017-02-17 10:50:00,83.72,83.82,83.68,83.77,13125.0,77.9638,78.057,77.9266,78.0104,13125.0
2017-02-17 10:55:00,83.77,83.85,83.73,83.82,27655.0,78.0104,78.0849,77.9731,78.057,27655.0
2017-02-17 11:00:00,83.83,84.02,83.81,83.97,14678.0,78.0663,78.2432,78.0476,78.1966,14678.0
2017-02-17 11:05:00,83.99,84.1,83.99,84.05,9680.0,78.2153,78.3177,78.2153,78.2711,9680.0
2017-02-17 11:10:00,84.05,84.24,84.04,84.24,14485.0,78.2711,78.4481,78.2618,78.4481,14485.0
2017-02-17 11:15:00,84.22,84.28,84.07,84.07,28936.0,78.4295,78.4853,78.2898,78.2898,28936.0
2017-02-17 11:20:00,84.07,84.1,84.01,84.1,21427.0,78.2898,78.3177,78.2339,78.3177,21427.0
2017-02-17 11:25:00,84.1,84.2,84.09,84.2,14237.0,78.3177,78.4108,78.3084,78.4108,14237.0
2017-02-17 11:30:00,84.18,84.28,84.17,84.28,14561.0,78.3922,78.4853,78.3829,78.4853,14561.0
2017-02-17 11:35:00,84.3,84.31,84.21,84.26,17331.0,78.504,78.5133,78.4201,78.4667,17331.0
2017-02-17 11:40:00,84.27,84.37,84.25,84.35,9981.0,78.476,78.5691,78.4574,78.5505,9981.0
2017-02-17 11:45:00,84.37,84.37,84.24,84.25,18393.0,78.5691,78.5691,78.4481,78.4574,18393.0
2017-02-17 11:50:00,84.26,84.36,84.25,84.3,15774.0,78.4667,78.5598,78.4574,78.504,15774.0
2017-02-17 11:55:00,84.31,84.34,84.27,84.27,15116.0,78.5133,78.5412,78.476,78.476,15116.0
2017-02-17 12:00:00,84.26,84.27,84.23,84.24,6338.0,78.4667,78.476,78.4388,78.4481,6338.0
2017-02-17 12:05:00,84.25,84.34,84.24,84.34,8869.0,78.4574,78.5412,78.4481,78.5412,8869.0
2017-02-17 12:10:00,84.34,84.43,84.29,84.43,13482.0,78.5412,78.625,78.4946,78.625,13482.0
2017-02-17 12:15:00,84.41,84.48,84.41,84.44,11073.0,78.6064,78.6716,78.6064,78.6343,11073.0
2017-02-17 12:20:00,84.45,84.49,84.42,84.47,7805.0,78.6436,78.6809,78.6157,78.6623,7805.0
2017-02-17 12:25:00,84.48,84.53,84.47,84.52,33854.0,78.6716,78.7181,78.6623,78.7088,33854.0
2017-02-17 12:30:00,84.53,84.66,84.53,84.64,15400.0,78.7181,78.8392,78.7181,78.8206,15400.0
2017-02-17 12:35:00,84.64,84.65,84.49,84.49,10312.0,78.8206,78.8299,78.6809,78.6809,10312.0
2017-02-17 12:40:00,84.5,84.57,84.5,84.56,6156.0,78.6902,78.7554,78.6902,78.7461,6156.0
2017-02-17 12:45:00,84.56,84.57,84.49,84.5,7108.0,78.7461,78.7554,78.6809,78.6902,7108.0
2017-02-17 12:50:00,84.49,84.49,84.46,84.47,5990.0,78.6809,78.6809,78.653,78.6623,5990.0
2017-02-17 12:55:00,84.47,84.52,84.45,84.52,7030.0,78.6623,78.7088,78.6436,78.7088,7030.0
2017-02-17 13:00:00,84.5,84.51,84.44,84.47,6604.0,78.6902,78.6995,78.6343,78.6623,6604.0
2017-02-17 13:05:00,84.48,84.56,84.47,84.56,7562.0,78.6716,78.7461,78.6623,78.7461,7562.0
2017-02-17 13:10:00,84.55,84.6,84.5,84.51,61131.0,78.7368,78.7833,78.6902,78.6995,61131.0
2017-02-17 13:15:00,84.5,84.5,84.43,84.44,8642.0,78.6902,78.6902,78.625,78.6343,8642.0
2017-02-17 13:20:00,84.43,84.48,84.43,84.47,4371.0,78.625,78.6716,78.625,78.6623,4371.0
2017-02-17 13:25:00,84.48,84.5,84.44,84.44,9577.0,78.6716,78.6902,78.6343,78.6343,9577.0
2017-02-17 13:30:00,84.44,84.49,84.43,84.48,6047.0,78.6343,78.6809,78.625,78.6716,6047.0
2017-02-17 13:35:00,84.49,84.51,84.46,84.49,6999.0,78.6809,78.6995,78.653,78.6809,6999.0
2017-02-17 13:40:00,84.5,84.51,84.44,84.44,8289.0,78.6902,78.6995,78.6343,78.6343,8289.0
2017-02-17 13:45:00,84.44,84.45,84.42,84.42,6492.0,78.6343,78.6436,78.6157,78.6157,6492.0
2017-02-17 13:50:00,84.4,84.43,84.4,84.42,4918.0,78.5971,78.625,78.5971,78.6157,4918.0
2017-02-17 13:55:00,84.42,84.46,84.42,84.45,9533.0,78.6157,78.653,78.6157,78.6436,9533.0
2017-02-17 14:00:00,84.44,84.47,84.41,84.45,10180.0,78.6343,78.6623,78.6064,78.6436,10180.0
2017-02-17 14:05:00,84.44,84.47,84.42,84.43,9186.0,78.6343,78.6623,78.6157,78.625,9186.0
2017-02-17 14:10:00,84.43,84.44,84.41,84.41,6885.0,78.625,78.6343,78.6064,78.6064,6885.0
2017-02-17 14:15:00,84.41,84.42,84.37,84.38,7948.0,78.6064,78.6157,78.5691,78.5785,7948.0
2017-02-17 14:20:00,84.38,84.42,84.38,84.4,12096.0,78.5785,78.6157,78.5785,78.5971,12096.0
2017-02-17 14:25:00,84.41,84.48,84.41,84.47,10429.0,78.6064,78.6716,78.6064,78.6623,10429.0
2017-02-17 14:30:00,84.46,84.52,84.45,84.5,55676.0,78.653,78.7088,78.6436,78.6902,55676.0
2017-02-17 14:35:00,84.49,84.49,84.44,84.44,7725.0,78.6809,78.6809,78.6343,78.6343,7725.0
2017-02-17 14:40:00,84.45,84.51,84.45,84.49,6766.0,78.6436,78.6995,78.6436,78.6809,6766.0
2017-02-17 14:45:00,84.5,84.55,84.48,84.49,14458.0,78.6902,78.7368,78.6716,78.6809,14458.0
2017-02-17 14:50:00,84.48,84.62,84.47,84.61,29464.0,78.6716,78.802,78.6623,78.7926,29464.0
2017-02-17 14:55:00,84.6,84.6,84.55,84.55,24665.0,78.7833,78.7833,78.7368,78.7368,24665.0
2017-02-17 15:00:00,84.56,84.56,84.53,84.55,11949.0,78.7461,78.7461,78.7181,78.7368,11949.0
2017-02-17 15:05:00,84.56,84.56,84.49,84.49,18521.0,78.7461,78.7461,78.6809,78.6809,18521.0
2017-02-17 15:10:00,84.48,84.56,84.47,84.56,11636.0,78.6716,78.7461,78.6623,78.7461,11636.0
2017-02-17 15:15:00,84.56,84.59,84.52,84.59,12562.0,78.7461,78.774,78.7088,78.774,12562.0
2017-02-17 15:20:00,84.59,84.6,84.54,84.57,16023.0,78.774,78.7833,78.7275,78.7554,16023.0
2017-02-17 15:25:00,84.58,84.65,84.57,84.61,35398.0,78.7647,78.8299,78.7554,78.7926,35398.0
2017-02-17 15:30:00,84.62,84.64,84.59,84.6,20127.0,78.802,78.8206,78.774,78.7833,20127.0
2017-02-17 15:35:00,84.61,84.61,84.49,84.49,20115.0,78.7926,78.7926,78.6809,78.6809,20115.0
2017-02-17 15:40:00,84.5,84.53,84.46,84.53,21306.0,78.6902,78.7181,78.653,78.7181,21306.0
2017-02-17 15:45:00,84.53,84.58,84.51,84.54,32106.0,78.7181,78.7647,78.6995,78.7275,32106.0
2017-02-17 15:50:00,84.53,84.6,84.52,84.57,45300.0,78.7181,78.7833,78.7088,78.7554,45300.0
2017-02-17 15:55:00,84.58,84.65,84.57,84.59,131915.0,78.7647,78.8299,78.7554,78.774,131915.0
2017-02-21 09:30:00,84.95,85.48,84.73,84.99,183074.0,79.1093,79.6028,78.9044,79.1465,183074.0
2017-02-21 09:35:00,85.1,85.36,85.05,85.22,37121.0,79.249,79.4911,79.2024,79.3607,37121.0
2017-02-21 09:40:00,85.23,85.52,85.14,85.44,46702.0,79.37,79.6401,79.2862,79.5656,46702.0
2017-02-21 09:45:00,85.48,85.67,85.45,85.45,28730.0,79.6028,79.7798,79.5749,79.5749,28730.0
2017-02-21 09:50:00,85.5,85.58,85.41,85.5,48733.0,79.6215,79.696,79.5376,79.6215,48733.0
2017-02-21 09:55:00,85.5,85.58,85.32,85.42,76105.0,79.6215,79.696,79.4538,79.547,76105.0
2017-02-21 10:00:00,85.39,85.85,85.39,85.77,21454.0,79.519,79.9474,79.519,79.8729,21454.0
2017-02-21 10:05:00,85.77,85.93,85.73,85.89,26734.0,79.8729,80.0219,79.8356,79.9846,26734.0
2017-02-21 10:10:00,85.9,86.17,85.88,86.1,85134.0,79.9939,80.2454,79.9753,80.1802,85134.0
2017-02-21 10:15:00,86.1,86.13,85.94,86.07,13105.0,80.1802,80.2081,80.0312,80.1523,13105.0
2017-02-21 10:20:00,86.07,86.18,86.07,86.1,8282.0,80.1523,80.2547,80.1523,80.1802,8282.0
2017-02-21 10:25:00,86.08,86.18,86.05,86.05,22876.0,80.1616,80.2547,80.1336,80.1336,22876.0
2017-02-21 10:30:00,86.08,86.09,85.96,85.99,12680.0,80.1616,80.1709,80.0498,80.0778,12680.0
2017-02-21 10:35:00,85.98,86.1,85.98,86.08,8500.0,80.0684,80.1802,80.0684,80.1616,8500.0
2017-02-21 10:40:00,86.1,86.39,86.08,86.24,29011.0,80.1802,80.4503,80.1616,80.3106,29011.0
2017-02-21 10:45:00,86.2,86.22,86.04,86.05,23956.0,80.2733,80.2919,80.1243,80.1336,23956.0
2017-02-21 10:50:00,86.03,86.08,86.02,86.06,8781.0,80.115,80.1616,80.1057,80.1429,8781.0
2017-02-21 10:55:00,86.04,86.06,85.94,85.95,24302.0,80.1243,80.1429,80.0312,80.0405,24302.0
2017-02-21 11:00:00,85.92,86.0,85.8,85.81,16740.0,80.0126,80.0871,79.9008,79.9101,16740.0
2017-02-21 11:05:00,85.84,85.88,85.74,85.77,15868.0,79.9381,79.9753,79.8449,79.8729,15868.0
2017-02-21 11:10:00,85.76,85.87,85.74,85.87,5660.0,79.8636,79.966,79.8449,79.966,5660.0
2017-02-21 11:15:00,85.89,85.96,85.84,85.89,15694.0,79.9846,80.0498,79.9381,79.9846,15694.0
2017-02-21 11:20:00,85.91,85.96,85.8,85.8,22647.0,80.0033,80.0498,79.9008,79.9008,22647.0
2017-02-21 11:25:00,85.82,85.84,85.61,85.62,9997.0,79.9194,79.9381,79.7239,79.7332,9997.0
2017-02-21 11:30:00,85.61,85.62,85.52,85.6,16790.0,79.7239,79.7332,79.6401,79.7146,16790.0
2017-02-21 11:35:00,85.6,85.6,85.36,85.45,50229.0,79.7146,79.7146,79.4911,79.5749,50229.0
2017-02-21 11:40:00,85.44,85.6,85.44,85.6,28656.0,79.5656,79.7146,79.5656,79.7146,28656.0
2017-02-21 11:45:00,85.64,85.65,85.59,85.65,4789.0,79.7518,79.7611,79.7053,79.7611,4789.0
2017-02-21 11:50:00,85.65,85.8,85.62,85.8,19869.0,79.7611,79.9008,79.7332,79.9008,19869.0
2017-02-21 11:55:00,85.83,85.94,85.76,85.8,21875.0,79.9288,80.0312,79.8636,79.9008,21875.0
2017-02-21 12:00:00,85.79,85.9,85.75,85.86,33357.0,79.8915,79.9939,79.8543,79.9567,33357.0
2017-02-21 12:05:00,85.87,85.87,85.73,85.74,5754.0,79.966,79.966,79.8356,79.8449,5754.0
2017-02-21 12:10:00,85.73,85.74,85.59,85.65,12594.0,79.8356,79.8449,79.7053,79.7611,12594.0
2017-02-21 12:15:00,85.67,85.68,85.62,85.63,13667.0,79.7798,79.7891,79.7332,79.7425,13667.0
2017-02-21 12:20:00,85.63,85.65,85.57,85.6,16329.0,79.7425,79.7611,79.6866,79.7146,16329.0
2017-02-21 12:25:00,85.58,85.71,85.54,85.6,14844.0,79.696,79.817,79.6587,79.7146,14844.0
2017-02-21 12:30:00,85.6,85.64,85.57,85.64,8950.0,79.7146,79.7518,79.6866,79.7518,8950.0
2017-02-21 12:35:00,85.64,85.76,85.63,85.71,6801.0,79.7518,79.8636,79.7425,79.817,6801.0
2017-02-21 12:40:00,85.71,85.78,85.55,85.61,10374.0,79.817,79.8822,79.668,79.7239,10374.0
2017-02-21 12:45:00,85.62,85.64,85.54,85.55,9781.0,79.7332,79.7518,79.6587,79.668,9781.0
2017-02-21 12:50:00,85.57,85.65,85.54,85.61,9159.0,79.6866,79.7611,79.6587,79.7239,9159.0
2017-02-21 12:55:00,85.63,85.68,85.63,85.68,4540.0,79.7425,79.7891,79.7425,79.7891,4540.0
2017-02-21 13:00:00,85.66,85.66,85.58,85.63,11644.0,79.7705,79.7705,79.696,79.7425,11644.0
2017-02-21 13:05:00,85.63,85.63,85.53,85.57,4999.0,79.7425,79.7425,79.6494,79.6866,4999.0
2017-02-21 13:10:00,85.56,85.56,85.53,85.56,5473.0,79.6773,79.6773,79.6494,79.6773,5473.0
2017-02-21 13:15:00,85.57,85.69,85.57,85.68,9930.0,79.6866,79.7984,79.6866,79.7891,9930.0
2017-02-21 13:20:00,85.68,85.69,85.66,85.66,7648.0,79.7891,79.7984,79.7705,79.7705,7648.0
2017-02-21 13:25:00,85.66,85.84,85.66,85.81,5571.0,79.7705,79.9381,79.7705,79.9101,5571.0
2017-02-21 13:30:00,85.8,85.81,85.73,85.73,4727.0,79.9008,79.9101,79.8356,79.8356,4727.0
2017-02-21 13:35:00,85.71,85.75,85.71,85.72,4550.0,79.817,79.8543,79.817,79.8263,4550.0
2017-02-21 13:40:00,85.75,85.77,85.73,85.74,4961.0,79.8543,79.8729,79.8356,79.8449,4961.0
2017-02-21 13:45:00,85.74,85.81,85.74,85.81,9517.0,79.8449,79.9101,79.8449,79.9101,9517.0
2017-02-21 13:50:00,85.81,85.87,85.8,85.87,9553.0,79.9101,79.966,79.9008,79.966,9553.0
2017-02-21 13:55:00,85.87,85.88,85.82,85.83,21214.0,79.966,79.9753,79.9194,79.9288,21214.0
2017-02-21 14:00:00,85.82,85.83,85.74,85.78,9824.0,79.9194,79.9288,79.8449,79.8822,9824.0
2017-02-21 14:05:00,85.78,85.8,85.74,85.74,12939.0,79.8822,79.9008,79.8449,79.8449,12939.0
2017-02-21 14:10:00,85.74,85.76,85.72,85.74,7605.0,79.8449,79.8636,79.8263,79.8449,7605.0
2017-02-21 14:15:00,85.75,85.77,85.72,85.73,11290.0,79.8543,79.8729,79.8263,79.8356,11290.0
2017-02-21 14:20:00,85.73,85.75,85.71,85.73,12242.0,79.8356,79.8543,79.817,79.8356,12242.0
2017-02-21 14:25:00,85.73,85.74,85.69,85.72,6580.0,79.8356,79.8449,79.7984,79.8263,6580.0
2017-02-21 14:30:00,85.72,85.85,85.72,85.85,13510.0,79.8263,79.9474,79.8263,79.9474,13510.0
2017-02-21 14:35:00,85.85,85.91,85.84,85.88,14940.0,79.9474,80.0033,79.9381,79.9753,14940.0
2017-02-21 14:40:00,85.88,85.9,85.8,85.85,25219.0,79.9753,79.9939,79.9008,79.9474,25219.0
2017-02-21 14:45:00,85.86,85.91,85.84,85.91,9279.0,79.9567,80.0033,79.9381,80.0033,9279.0
2017-02-21 14:50:00,85.91,85.93,85.85,85.89,10179.0,80.0033,80.0219,79.9474,79.9846,10179.0
2017-02-21 14:55:00,85.89,85.93,85.85,85.87,9901.0,79.9846,80.0219,79.9474,79.966,9901.0
2017-02-21 15:00:00,85.87,85.88,85.8,85.87,51698.0,79.966,79.9753,79.9008,79.966,51698.0
2017-02-21 15:05:00,85.87,85.93,85.86,85.9,7799.0,79.966,80.0219,79.9567,79.9939,7799.0
2017-02-21 15:10:00,85.9,85.92,85.86,85.89,10948.0,79.9939,80.0126,79.9567,79.9846,10948.0
2017-02-21 15:15:00,85.9,85.96,85.9,85.9,12242.0,79.9939,80.0498,79.9939,79.9939,12242.0
2017-02-21 15:20:00,85.91,85.93,85.88,85.91,19934.0,80.0033,80.0219,79.9753,80.0033,19934.0
2017-02-21 15:25:00,85.91,85.91,85.86,85.88,16194.0,80.0033,80.0033,79.9567,79.9753,16194.0
2017-02-21 15:30:00,85.89,85.9,85.88,85.89,16710.0,79.9846,79.9939,79.9753,79.9846,16710.0
2017-02-21 15:35:00,85.89,85.9,85.82,85.83,24147.0,79.9846,79.9939,79.9194,79.9288,24147.0
2017-02-21 15:40:00,85.83,85.86,85.81,85.83,55747.0,79.9288,79.9567,79.9101,79.9288,55747.0
2017-02-21 15:45:00,85.83,85.89,85.82,85.83,33423.0,79.9288,79.9846,79.9194,79.9288,33423.0
2017-02-21 15:50:00,85.84,85.87,85.79,85.82,39962.0,79.9381,79.966,79.8915,79.9194,39962.0
2017-02-21 15:55:00,85.82,85.86,85.69,85.74,86960.0,79.9194,79.9567,79.7984,79.8449,86960.0
2017-02-22 09:30:00,85.35,85.74,84.88,85.5,94021.0,79.4818,79.8449,79.0441,79.6215,94021.0
2017-02-22 09:35:00,85.32,85.82,85.3,85.68,28497.0,79.4538,79.9194,79.4352,79.7891,28497.0
2017-02-22 09:40:00,85.67,85.95,85.63,85.85,50421.0,79.7798,80.0405,79.7425,79.9474,50421.0
2017-02-22 09:45:00,85.85,85.92,85.67,85.86,11938.0,79.9474,80.0126,79.7798,79.9567,11938.0
2017-02-22 09:50:00,85.91,85.92,85.76,85.89,44606.0,80.0033,80.0126,79.8636,79.9846,44606.0
2017-02-22 09:55:00,85.88,85.88,85.62,85.65,28012.0,79.9753,79.9753,79.7332,79.7611,28012.0
2017-02-22 10:00:00,85.72,85.81,85.68,85.69,12971.0,79.8263,79.9101,79.7891,79.7984,12971.0
2017-02-22 10:05:00,85.69,85.76,85.68,85.74,19960.0,79.7984,79.8636,79.7891,79.8449,19960.0
2017-02-22 10:10:00,85.75,85.87,85.74,85.82,34283.0,79.8543,79.966,79.8449,79.9194,34283.0
2017-02-22 10:15:00,85.8,85.88,85.77,85.85,31107.0,79.9008,79.9753,79.8729,79.9474,31107.0
2017-02-22 10:20:00,85.86,85.94,85.83,85.83,45780.0,79.9567,80.0312,79.9288,79.9288,45780.0
2017-02-22 10:25:00,85.82,85.95,85.82,85.89,11667.0,79.9194,80.0405,79.9194,79.9846,11667.0
2017-02-22 10:30:00,85.88,85.91,85.81,85.88,7907.0,79.9753,80.0033,79.9101,79.9753,7907.0
2017-02-22 10:35:00,85.84,85.98,85.83,85.98,9943.0,79.9381,80.0684,79.9288,80.0684,9943.0
2017-02-22 10:40:00,85.97,86.0,85.91,85.99,12468.0,80.0591,80.0871,80.0033,80.0778,12468.0
2017-02-22 10:45:00,85.98,86.02,85.95,85.99,9744.0,80.0684,80.1057,80.0405,80.0778,9744.0
2017-02-22 10:50:00,86.0,86.0,85.96,85.99,6630.0,80.0871,80.0871,80.0498,80.0778,6630.0
2017-02-22 10:55:00,85.98,86.01,85.95,86.01,3844.0,80.0684,80.0964,80.0405,80.0964,3844.0
2017-02-22 11:00:00,86.01,86.05,86.01,86.04,17656.0,80.0964,80.1336,80.0964,80.1243,17656.0
2017-02-22 11:05:00,86.04,86.04,85.91,85.91,6801.0,80.1243,80.1243,80.0033,80.0033,6801.0
2017-02-22 11:10:00,85.9,85.98,85.87,85.96,11624.0,79.9939,80.0684,79.966,80.0498,11624.0
2017-02-22 11:15:00,85.98,86.0,85.95,85.99,8632.0,80.0684,80.0871,80.0405,80.0778,8632.0
2017-02-22 11:20:00,86.0,86.0,85.91,85.99,18698.0,80.0871,80.0871,80.0033,80.0778,18698.0
2017-02-22 11:25:00,85.99,86.0,85.91,85.92,17724.0,80.0778,80.0871,80.0033,80.0126,17724.0
2017-02-22 11:30:00,85.9,85.97,85.9,85.97,10386.0,79.9939,80.0591,79.9939,80.0591,10386.0
2017-02-22 11:35:00,85.95,86.0,85.94,85.98,13875.0,80.0405,80.0871,80.0312,80.0684,13875.0
2017-02-22 11:40:00,85.99,86.0,85.97,86.0,7505.0,80.0778,80.0871,80.0591,80.0871,7505.0
2017-02-22 11:45:00,86.0,86.05,86.0,86.0,10021.0,80.0871,80.1336,80.0871,80.0871,10021.0
2017-02-22 11:50:00,85.99,86.01,85.93,86.0,9320.0,80.0778,80.0964,80.0219,80.0871,9320.0
2017-02-22 11:55:00,86.0,86.04,85.98,85.98,10038.0,80.0871,80.1243,80.0684,80.0684,10038.0
2017-02-22 12:00:00,85.98,86.04,85.94,85.96,11929.0,80.0684,80.1243,80.0312,80.0498,11929.0
2017-02-22 12:05:00,85.93,85.98,85.88,85.93,6705.0,80.0219,80.0684,79.9753,80.0219,6705.0
2017-02-22 12:10:00,85.9,85.93,85.87,85.9,4087.0,79.9939,80.0219,79.966,79.9939,4087.0
2017-02-22 12:15:00,85.89,85.91,85.89,85.9,3245.0,79.9846,80.0033,79.9846,79.9939,3245.0
2017-02-22 12:20:00,85.91,85.94,85.88,85.94,13123.0,80.0033,80.0312,79.9753,80.0312,13123.0
2017-02-22 12:25:00,85.94,85.94,85.88,85.89,3695.0,80.0312,80.0312,79.9753,79.9846,3695.0
2017-02-22 12:30:00,85.91,85.91,85.83,85.83,6627.0,80.0033,80.0033,79.9288,79.9288,6627.0
2017-02-22 12:35:00,85.84,85.91,85.84,85.91,6321.0,79.9381,80.0033,79.9381,80.0033,6321.0
2017-02-22 12:40:00,85.93,85.95,85.9,85.9,12965.0,80.0219,80.0405,79.9939,79.9939,12965.0
2017-02-22 12:45:00,85.89,85.89,85.85,85.88,5742.0,79.9846,79.9846,79.9474,79.9753,5742.0
2017-02-22 12:50:00,85.88,85.92,85.85,85.91,9287.0,79.9753,80.0126,79.9474,80.0033,9287.0
2017-02-22 12:55:00,85.89,85.92,85.86,85.89,5920.0,79.9846,80.0126,79.9567,79.9846,5920.0
2017-02-22 13:00:00,85.87,85.91,85.82,85.89,8137.0,79.966,80.0033,79.9194,79.9846,8137.0
2017-02-22 13:05:00,85.86,85.92,85.83,85.9,6155.0,79.9567,80.0126,79.9288,79.9939,6155.0
2017-02-22 13:10:00,85.91,85.98,85.9,85.98,14938.0,80.0033,80.0684,79.9939,80.0684,14938.0
2017-02-22 13:15:00,85.95,85.95,85.92,85.94,3816.0,80.0405,80.0405,80.0126,80.0312,3816.0
2017-02-22 13:20:00,85.94,86.03,85.94,86.03,13663.0,80.0312,80.115,80.0312,80.115,13663.0
2017-02-22 13:25:00,86.02,86.06,86.0,86.03,6406.0,80.1057,80.1429,80.0871,80.115,6406.0
2017-02-22 13:30:00,86.03,86.12,86.03,86.06,31882.0,80.115,80.1988,80.115,80.1429,31882.0
2017-02-22 13:35:00,86.04,86.08,86.01,86.04,4894.0,80.1243,80.1616,80.0964,80.1243,4894.0
2017-02-22 13:40:00,86.05,86.05,85.99,86.0,3595.0,80.1336,80.1336,80.0778,80.0871,3595.0
2017-02-22 13:45:00,86.01,86.03,85.96,85.96,13091.0,80.0964,80.115,80.0498,80.0498,13091.0
2017-02-22 13:50:00,85.95,85.97,85.9,85.9,10572.0,80.0405,80.0591,79.9939,79.9939,10572.0
2017-02-22 13:55:00,85.91,85.92,85.89,85.91,4689.0,80.0033,80.0126,79.9846,80.0033,4689.0
2017-02-22 14:00:00,85.89,85.99,85.88,85.94,11792.0,79.9846,80.0778,79.9753,80.0312,11792.0
2017-02-22 14:05:00,85.94,85.94,85.84,85.86,7126.0,80.0312,80.0312,79.9381,79.9567,7126.0
2017-02-22 14:10:00,85.86,85.89,85.8,85.89,7412.0,79.9567,79.9846,79.9008,79.9846,7412.0
2017-02-22 14:15:00,85.86,85.94,85.86,85.87,14255.0,79.9567,80.0312,79.9567,79.966,14255.0
2017-02-22 14:20:00,85.87,85.93,85.87,85.92,3110.0,79.966,80.0219,79.966,80.0126,3110.0
2017-02-22 14:25:00,85.87,85.95,85.87,85.94,14779.0,79.966,80.0405,79.966,80.0312,14779.0
2017-02-22 14:30:00,85.94,85.95,85.83,85.86,17914.0,80.0312,80.0405,79.9288,79.9567,17914.0
2017-02-22 14:35:00,85.87,85.9,85.81,85.83,7356.0,79.966,79.9939,79.9101,79.9288,7356.0
2017-02-22 14:40:00,85.85,85.86,85.79,85.82,6411.0,79.9474,79.9567,79.8915,79.9194,6411.0
2017-02-22 14:45:00,85.8,85.83,85.79,85.8,6584.0,79.9008,79.9288,79.8915,79.9008,6584.0
2017-02-22 14:50:00,85.81,85.92,85.79,85.89,11105.0,79.9101,80.0126,79.8915,79.9846,11105.0
2017-02-22 14:55:00,85.89,85.93,85.88,85.92,3180.0,79.9846,80.0219,79.9753,80.0126,3180.0
2017-02-22 15:00:00,85.9,85.94,85.89,85.91,11543.0,79.9939,80.0312,79.9846,80.0033,11543.0
2017-02-22 15:05:00,85.88,85.97,85.88,85.94,15851.0,79.9753,80.0591,79.9753,80.0312,15851.0
2017-02-22 15:10:00,85.94,85.99,85.9,85.98,12175.0,80.0312,80.0778,79.9939,80.0684,12175.0
2017-02-22 15:15:00,85.99,86.04,85.97,86.04,36229.0,80.0778,80.1243,80.0591,80.1243,36229.0
2017-02-22 15:20:00,86.04,86.09,86.03,86.09,13231.0,80.1243,80.1709,80.115,80.1709,13231.0
2017-02-22 15:25:00,86.08,86.1,86.07,86.1,16894.0,80.1616,80.1802,80.1523,80.1802,16894.0
2017-02-22 15:30:00,86.09,86.1,86.07,86.09,13752.0,80.1709,80.1802,80.1523,80.1709,13752.0
2017-02-22 15:35:00,86.09,86.1,86.03,86.03,17345.0,80.1709,80.1802,80.115,80.115,17345.0
2017-02-22 15:40:00,86.03,86.04,85.88,85.92,34927.0,80.115,80.1243,79.9753,80.0126,34927.0
2017-02-22 15:45:00,85.94,86.01,85.92,85.97,32593.0,80.0312,80.0964,80.0126,80.0591,32593.0
2017-02-22 15:50:00,85.97,86.01,85.94,85.99,34156.0,80.0591,80.0964,80.0312,80.0778,34156.0
2017-02-22 15:55:00,85.99,86.01,85.85,85.88,116198.0,80.0778,80.0964,79.9474,79.9753,116198.0
2017-02-23 09:30:00,85.99,86.0,85.36,85.73,36297.0,80.0778,80.0871,79.4911,79.8356,36297.0
2017-02-23 09:35:00,85.77,86.14,85.73,86.1,36362.0,79.8729,80.2174,79.8356,80.1802,36362.0
2017-02-23 09:40:00,86.09,86.15,85.86,85.97,23001.0,80.1709,80.2268,79.9567,80.0591,23001.0
2017-02-23 09:45:00,85.96,86.03,85.85,85.97,11188.0,80.0498,80.115,79.9474,80.0591,11188.0
2017-02-23 09:50:00,86.0,86.06,85.86,85.94,18162.0,80.0871,80.1429,79.9567,80.0312,18162.0
2017-02-23 09:55:00,85.97,86.2,85.96,86.11,26448.0,80.0591,80.2733,80.0498,80.1895,26448.0
2017-02-23 10:00:00,86.07,86.26,86.07,86.2,22050.0,80.1523,80.3292,80.1523,80.2733,22050.0
2017-02-23 10:05:00,86.23,86.33,86.13,86.17,14717.0,80.3013,80.3944,80.2081,80.2454,14717.0
2017-02-23 10:10:00,86.18,86.18,86.0,86.02,9529.0,80.2547,80.2547,80.0871,80.1057,9529.0
2017-02-23 10:15:00,86.03,86.11,86.0,86.06,7933.0,80.115,80.1895,80.0871,80.1429,7933.0
2017-02-23 10:20:00,86.04,86.04,85.91,85.92,4998.0,80.1243,80.1243,80.0033,80.0126,4998.0
2017-02-23 10:25:00,85.95,86.01,85.85,85.92,12480.0,80.0405,80.0964,79.9474,80.0126,12480.0
2017-02-23 10:30:00,85.93,86.01,85.84,85.99,104962.0,80.0219,80.0964,79.9381,80.0778,104962.0
2017-02-23 10:35:00,86.0,86.19,86.0,86.17,21790.0,80.0871,80.264,80.0871,80.2454,21790.0
2017-02-23 10:40:00,86.18,86.24,86.09,86.24,10754.0,80.2547,80.3106,80.1709,80.3106,10754.0
2017-02-23 10:45:00,86.27,86.27,86.17,86.22,9416.0,80.3385,80.3385,80.2454,80.2919,9416.0
2017-02-23 10:50:00,86.25,86.26,86.19,86.22,7985.0,80.3199,80.3292,80.264,80.2919,7985.0
2017-02-23 10:55:00,86.23,86.23,86.06,86.06,14000.0,80.3013,80.3013,80.1429,80.1429,14000.0
2017-02-23 11:00:00,86.08,86.11,85.96,86.01,13212.0,80.1616,80.1895,80.0498,80.0964,13212.0
2017-02-23 11:05:00,86.02,86.05,85.81,85.86,12455.0,80.1057,80.1336,79.9101,79.9567,12455.0
2017-02-23 11:10:00,85.86,85.97,85.84,85.9,20048.0,79.9567,80.0591,79.9381,79.9939,20048.0
2017-02-23 11:15:00,85.87,86.02,85.87,86.01,12636.0,79.966,80.1057,79.966,80.0964,12636.0
2017-02-23 11:20:00,86.02,86.11,86.0,86.02,9851.0,80.1057,80.1895,80.0871,80.1057,9851.0
2017-02-23 11:25:00,86.02,86.02,85.95,85.99,5057.0,80.1057,80.1057,80.0405,80.0778,5057.0
2017-02-23 11:30:00,85.98,86.19,85.93,86.17,5374.0,80.0684,80.264,80.0219,80.2454,5374.0
2017-02-23 11:35:00,86.15,86.22,86.13,86.2,6472.0,80.2268,80.2919,80.2081,80.2733,6472.0
2017-02-23 11:40:00,86.2,86.3,86.18,86.23,7650.0,80.2733,80.3664,80.2547,80.3013,7650.0
2017-02-23 11:45:00,86.23,86.32,86.21,86.24,9984.0,80.3013,80.3851,80.2826,80.3106,9984.0
2017-02-23 11:50:00,86.25,86.29,86.15,86.15,6106.0,80.3199,80.3571,80.2268,80.2268,6106.0
2017-02-23 11:55:00,86.16,86.21,86.12,86.18,8915.0,80.2361,80.2826,80.1988,80.2547,8915.0
2017-02-23 12:00:00,86.14,86.22,86.11,86.22,6026.0,80.2174,80.2919,80.1895,80.2919,6026.0
2017-02-23 12:05:00,86.21,86.28,86.18,86.27,8011.0,80.2826,80.3478,80.2547,80.3385,8011.0
2017-02-23 12:10:00,86.29,86.34,86.28,86.31,11064.0,80.3571,80.4037,80.3478,80.3758,11064.0
2017-02-23 12:15:00,86.31,86.42,86.3,86.41,13618.0,80.3758,80.4782,80.3664,80.4689,13618.0
2017-02-23 12:20:00,86.42,86.45,86.38,86.42,12276.0,80.4782,80.5061,80.4409,80.4782,12276.0
2017-02-23 12:25:00,86.43,86.44,86.29,86.29,4807.0,80.4875,80.4968,80.3571,80.3571,4807.0
2017-02-23 12:30:00,86.28,86.33,86.25,86.33,4265.0,80.3478,80.3944,80.3199,80.3944,4265.0
2017-02-23 12:35:00,86.32,86.35,86.28,86.28,8000.0,80.3851,80.413,80.3478,80.3478,8000.0
2017-02-23 12:40:00,86.28,86.3,86.23,86.23,3353.0,80.3478,80.3664,80.3013,80.3013,3353.0
2017-02-23 12:45:00,86.25,86.3,86.2,86.2,5314.0,80.3199,80.3664,80.2733,80.2733,5314.0
2017-02-23 12:50:00,86.2,86.24,86.19,86.21,5039.0,80.2733,80.3106,80.264,80.2826,5039.0
2017-02-23 12:55:00,86.19,86.26,86.17,86.22,4638.0,80.264,80.3292,80.2454,80.2919,4638.0
2017-02-23 13:00:00,86.2,86.26,86.18,86.25,3841.0,80.2733,80.3292,80.2547,80.3199,3841.0
2017-02-23 13:05:00,86.26,86.32,86.26,86.27,5316.0,80.3292,80.3851,80.3292,80.3385,5316.0
2017-02-23 13:10:00,86.27,86.44,86.26,86.42,8482.0,80.3385,80.4968,80.3292,80.4782,8482.0
2017-02-23 13:15:00,86.43,86.46,86.39,86.45,6483.0,80.4875,80.5154,80.4503,80.5061,6483.0
2017-02-23 13:20:00,86.46,86.49,86.44,86.45,7120.0,80.5154,80.5434,80.4968,80.5061,7120.0
2017-02-23 13:25:00,86.46,86.56,86.45,86.52,15651.0,80.5154,80.6086,80.5061,80.5713,15651.0
2017-02-23 13:30:00,86.54,86.61,86.53,86.59,13349.0,80.5899,80.6551,80.5806,80.6365,13349.0
2017-02-23 13:35:00,86.58,86.6,86.47,86.47,8230.0,80.6272,80.6458,80.5248,80.5248,8230.0
2017-02-23 13:40:00,86.48,86.56,86.47,86.53,7264.0,80.5341,80.6086,80.5248,80.5806,7264.0
2017-02-23 13:45:00,86.54,86.6,86.52,86.52,10529.0,80.5899,80.6458,80.5713,80.5713,10529.0
2017-02-23 13:50:00,86.52,86.57,86.45,86.5,8081.0,80.5713,80.6179,80.5061,80.5527,8081.0
2017-02-23 13:55:00,86.51,86.57,86.48,86.52,13069.0,80.562,80.6179,80.5341,80.5713,13069.0
2017-02-23 14:00:00,86.52,86.54,86.47,86.49,5700.0,80.5713,80.5899,80.5248,80.5434,5700.0
2017-02-23 14:05:00,86.47,86.48,86.4,86.46,13393.0,80.5248,80.5341,80.4596,80.5154,13393.0
2017-02-23 14:10:00,86.44,86.44,86.36,86.4,8056.0,80.4968,80.4968,80.4223,80.4596,8056.0
2017-02-23 14:15:00,86.4,86.41,86.35,86.41,11897.0,80.4596,80.4689,80.413,80.4689,11897.0
2017-02-23 14:20:00,86.39,86.44,86.36,86.42,5522.0,80.4503,80.4968,80.4223,80.4782,5522.0
2017-02-23 14:25:00,86.42,86.42,86.35,86.37,7409.0,80.4782,80.4782,80.413,80.4316,7409.0
2017-02-23 14:30:00,86.36,86.38,86.31,86.33,9389.0,80.4223,80.4409,80.3758,80.3944,9389.0
2017-02-23 14:35:00,86.34,86.36,86.32,86.34,8129.0,80.4037,80.4223,80.3851,80.4037,8129.0
2017-02-23 14:40:00,86.33,86.35,86.32,86.33,6340.0,80.3944,80.413,80.3851,80.3944,6340.0
2017-02-23 14:45:00,86.32,86.32,86.24,86.27,12195.0,80.3851,80.3851,80.3106,80.3385,12195.0
2017-02-23 14:50:00,86.28,86.31,86.23,86.25,9318.0,80.3478,80.3758,80.3013,80.3199,9318.0
2017-02-23 14:55:00,86.25,86.34,86.25,86.3,13221.0,80.3199,80.4037,80.3199,80.3664,13221.0
2017-02-23 15:00:00,86.31,86.38,86.31,86.36,10159.0,80.3758,80.4409,80.3758,80.4223,10159.0
2017-02-23 15:05:00,86.36,86.36,86.26,86.26,7650.0,80.4223,80.4223,80.3292,80.3292,7650.0
2017-02-23 15:10:00,86.26,86.29,86.24,86.28,9194.0,80.3292,80.3571,80.3106,80.3478,9194.0
2017-02-23 15:15:00,86.27,86.34,86.26,86.34,11209.0,80.3385,80.4037,80.3292,80.4037,11209.0
2017-02-23 15:20:00,86.36,86.4,86.34,86.35,6303.0,80.4223,80.4596,80.4037,80.413,6303.0
2017-02-23 15:25:00,86.35,86.39,86.34,86.37,11748.0,80.413,80.4503,80.4037,80.4316,11748.0
2017-02-23 15:30:00,86.38,86.42,86.37,86.38,21595.0,80.4409,80.4782,80.4316,80.4409,21595.0
2017-02-23 15:35:00,86.37,86.37,86.3,86.34,10591.0,80.4316,80.4316,80.3664,80.4037,10591.0
2017-02-23 15:40:00,86.34,86.38,86.33,86.35,16607.0,80.4037,80.4409,80.3944,80.413,16607.0
2017-02-23 15:45:00,86.35,86.42,86.34,86.42,27177.0,80.413,80.4782,80.4037,80.4782,27177.0
2017-02-23 15:50:00,86.41,86.45,86.4,86.42,48021.0,80.4689,80.5061,80.4596,80.4782,48021.0
2017-02-23 15:55:00,86.42,86.45,86.38,86.44,78008.0,80.4782,80.5061,80.4409,80.4968,78008.0
2017-02-24 09:30:00,85.98,86.55,85.98,86.35,42083.0,80.0684,80.5993,80.0684,80.413,42083.0
2017-02-24 09:35:00,86.21,86.25,85.87,86.14,18722.0,80.2826,80.3199,79.966,80.2174,18722.0
2017-02-24 09:40:00,86.15,86.2,86.03,86.08,36501.0,80.2268,80.2733,80.115,80.1616,36501.0
2017-02-24 09:45:00,86.08,86.08,85.88,85.93,24394.0,80.1616,80.1616,79.9753,80.0219,24394.0
2017-02-24 09:50:00,85.93,85.95,85.68,85.76,10025.0,80.0219,80.0405,79.7891,79.8636,10025.0
2017-02-24 09:55:00,85.76,85.96,85.75,85.95,8749.0,79.8636,80.0498,79.8543,80.0405,8749.0
2017-02-24 10:00:00,85.97,86.29,85.96,86.2,9550.0,80.0591,80.3571,80.0498,80.2733,9550.0
2017-02-24 10:05:00,86.23,86.33,86.19,86.32,11090.0,80.3013,80.3944,80.264,80.3851,11090.0
2017-02-24 10:10:00,86.3,86.37,86.22,86.31,11795.0,80.3664,80.4316,80.2919,80.3758,11795.0
2017-02-24 10:15:00,86.35,86.38,86.02,86.07,17056.0,80.413,80.4409,80.1057,80.1523,17056.0
2017-02-24 10:20:00,86.06,86.14,85.95,85.95,22866.0,80.1429,80.2174,80.0405,80.0405,22866.0
2017-02-24 10:25:00,85.96,86.02,85.85,85.93,14434.0,80.0498,80.1057,79.9474,80.0219,14434.0
2017-02-24 10:30:00,85.95,86.05,85.9,85.98,25469.0,80.0405,80.1336,79.9939,80.0684,25469.0
2017-02-24 10:35:00,85.98,86.13,85.97,86.1,9087.0,80.0684,80.2081,80.0591,80.1802,9087.0
2017-02-24 10:40:00,86.12,86.3,86.12,86.27,12930.0,80.1988,80.3664,80.1988,80.3385,12930.0
2017-02-24 10:45:00,86.26,86.39,86.24,86.39,28566.0,80.3292,80.4503,80.3106,80.4503,28566.0
2017-02-24 10:50:00,86.42,86.48,86.26,86.29,10298.0,80.4782,80.5341,80.3292,80.3571,10298.0
2017-02-24 10:55:00,86.32,86.44,86.28,86.44,4836.0,80.3851,80.4968,80.3478,80.4968,4836.0
2017-02-24 11:00:00,86.44,86.53,86.41,86.53,7463.0,80.4968,80.5806,80.4689,80.5806,7463.0
2017-02-24 11:05:00,86.5,86.68,86.5,86.62,13236.0,80.5527,80.7203,80.5527,80.6644,13236.0
2017-02-24 11:10:00,86.59,86.77,86.56,86.74,21330.0,80.6365,80.8041,80.6086,80.7762,21330.0
2017-02-24 11:15:00,86.77,86.81,86.7,86.75,10467.0,80.8041,80.8414,80.7389,80.7855,10467.0
2017-02-24 11:20:00,86.73,86.75,86.47,86.48,16214.0,80.7669,80.7855,80.5248,80.5341,16214.0
2017-02-24 11:25:00,86.5,86.66,86.5,86.58,8101.0,80.5527,80.7017,80.5527,80.6272,8101.0
2017-02-24 11:30:00,86.57,86.59,86.48,86.49,13038.0,80.6179,80.6365,80.5341,80.5434,13038.0
2017-02-24 11:35:00,86.47,86.59,86.44,86.58,8250.0,80.5248,80.6365,80.4968,80.6272,8250.0
2017-02-24 11:40:00,86.56,86.58,86.49,86.51,18559.0,80.6086,80.6272,80.5434,80.562,18559.0
2017-02-24 11:45:00,86.53,86.65,86.52,86.52,4845.0,80.5806,80.6924,80.5713,80.5713,4845.0
2017-02-24 11:50:00,86.55,86.78,86.54,86.76,8495.0,80.5993,80.8134,80.5899,80.7948,8495.0
2017-02-24 11:55:00,86.74,86.76,86.59,86.59,5300.0,80.7762,80.7948,80.6365,80.6365,5300.0
2017-02-24 12:00:00,86.57,86.66,86.54,86.66,13569.0,80.6179,80.7017,80.5899,80.7017,13569.0
2017-02-24 12:05:00,86.66,86.75,86.65,86.75,4603.0,80.7017,80.7855,80.6924,80.7855,4603.0
2017-02-24 12:10:00,86.71,86.75,86.66,86.66,6477.0,80.7483,80.7855,80.7017,80.7017,6477.0
2017-02-24 12:15:00,86.68,86.75,86.62,86.7,9478.0,80.7203,80.7855,80.6644,80.7389,9478.0
2017-02-24 12:20:00,86.71,86.81,86.69,86.81,9722.0,80.7483,80.8414,80.7296,80.8414,9722.0
2017-02-24 12:25:00,86.79,86.84,86.78,86.84,7647.0,80.8228,80.8693,80.8134,80.8693,7647.0
2017-02-24 12:30:00,86.81,86.87,86.78,86.79,13219.0,80.8414,80.8973,80.8134,80.8228,13219.0
2017-02-24 12:35:00,86.78,86.78,86.66,86.72,7022.0,80.8134,80.8134,80.7017,80.7576,7022.0
2017-02-24 12:40:00,86.71,86.84,86.71,86.83,10012.0,80.7483,80.8693,80.7483,80.86,10012.0
2017-02-24 12:45:00,86.83,87.15,86.83,87.12,95302.0,80.86,81.158,80.86,81.1301,95302.0
2017-02-24 12:50:00,87.13,87.2,87.09,87.18,40383.0,81.1394,81.2046,81.1021,81.1859,40383.0
2017-02-24 12:55:00,87.19,87.27,87.17,87.27,38267.0,81.1953,81.2698,81.1766,81.2698,38267.0
2017-02-24 13:00:00,87.25,87.4,87.24,87.37,63072.0,81.2511,81.3908,81.2418,81.3629,63072.0
2017-02-24 13:05:00,87.37,87.42,87.34,87.4,54417.0,81.3629,81.4094,81.3349,81.3908,54417.0
2017-02-24 13:10:00,87.4,87.44,87.17,87.17,23337.0,81.3908,81.4281,81.1766,81.1766,23337.0
2017-02-24 13:15:00,87.16,87.18,86.96,86.98,19799.0,81.1673,81.1859,80.9811,80.9997,19799.0
2017-02-24 13:20:00,86.96,86.96,86.78,86.78,33008.0,80.9811,80.9811,80.8134,80.8134,33008.0
2017-02-24 13:25:00,86.8,86.8,86.69,86.69,12419.0,80.8321,80.8321,80.7296,80.7296,12419.0
2017-02-24 13:30:00,86.71,86.75,86.67,86.67,6480.0,80.7483,80.7855,80.711,80.711,6480.0
2017-02-24 13:35:00,86.66,86.67,86.58,86.58,6874.0,80.7017,80.711,80.6272,80.6272,6874.0
2017-02-24 13:40:00,86.59,86.68,86.57,86.68,9473.0,80.6365,80.7203,80.6179,80.7203,9473.0
2017-02-24 13:45:00,86.68,86.75,86.58,86.6,9310.0,80.7203,80.7855,80.6272,80.6458,9310.0
2017-02-24 13:50:00,86.61,86.66,86.6,86.61,6864.0,80.6551,80.7017,80.6458,80.6551,6864.0
2017-02-24 13:55:00,86.62,86.64,86.57,86.58,19844.0,80.6644,80.6831,80.6179,80.6272,19844.0
2017-02-24 14:00:00,86.58,86.71,86.57,86.66,19057.0,80.6272,80.7483,80.6179,80.7017,19057.0
2017-02-24 14:05:00,86.67,86.69,86.63,86.64,6484.0,80.711,80.7296,80.6738,80.6831,6484.0
2017-02-24 14:10:00,86.64,86.64,86.59,86.61,7200.0,80.6831,80.6831,80.6365,80.6551,7200.0
2017-02-24 14:15:00,86.62,86.67,86.61,86.64,8203.0,80.6644,80.711,80.6551,80.6831,8203.0
2017-02-24 14:20:00,86.64,86.65,86.57,86.57,6533.0,80.6831,80.6924,80.6179,80.6179,6533.0
2017-02-24 14:25:00,86.56,86.66,86.56,86.66,12325.0,80.6086,80.7017,80.6086,80.7017,12325.0
2017-02-24 14:30:00,86.66,86.73,86.63,86.63,10741.0,80.7017,80.7669,80.6738,80.6738,10741.0
2017-02-24 14:35:00,86.64,86.74,86.62,86.71,13601.0,80.6831,80.7762,80.6644,80.7483,13601.0
2017-02-24 14:40:00,86.71,86.71,86.68,86.68,6955.0,80.7483,80.7483,80.7203,80.7203,6955.0
2017-02-24 14:45:00,86.67,86.68,86.6,86.63,19097.0,80.711,80.7203,80.6458,80.6738,19097.0
2017-02-24 14:50:00,86.64,86.65,86.59,86.65,6731.0,80.6831,80.6924,80.6365,80.6924,6731.0
2017-02-24 14:55:00,86.66,86.66,86.6,86.63,10293.0,80.7017,80.7017,80.6458,80.6738,10293.0
2017-02-24 15:00:00,86.64,86.66,86.58,86.58,17954.0,80.6831,80.7017,80.6272,80.6272,17954.0
2017-02-24 15:05:00,86.6,86.69,86.6,86.68,14645.0,80.6458,80.7296,80.6458,80.7203,14645.0
2017-02-24 15:10:00,86.69,86.73,86.68,86.7,24135.0,80.7296,80.7669,80.7203,80.7389,24135.0
2017-02-24 15:15:00,86.69,86.74,86.69,86.71,10378.0,80.7296,80.7762,80.7296,80.7483,10378.0
2017-02-24 15:20:00,86.72,86.88,86.72,86.83,18761.0,80.7576,80.9066,80.7576,80.86,18761.0
2017-02-24 15:25:00,86.84,86.86,86.79,86.79,15118.0,80.8693,80.8879,80.8228,80.8228,15118.0
2017-02-24 15:30:00,86.79,86.8,86.7,86.73,29564.0,80.8228,80.8321,80.7389,80.7669,29564.0
2017-02-24 15:35:00,86.72,86.8,86.72,86.76,17560.0,80.7576,80.8321,80.7576,80.7948,17560.0
2017-02-24 15:40:00,86.77,86.86,86.77,86.83,23757.0,80.8041,80.8879,80.8041,80.86,23757.0
2017-02-24 15:45:00,86.84,86.97,86.84,86.91,38326.0,80.8693,80.9904,80.8693,80.9345,38326.0
2017-02-24 15:50:00,86.92,86.99,86.9,86.92,54300.0,80.9438,81.009,80.9252,80.9438,54300.0
2017-02-24 15:55:00,86.92,87.07,86.92,87.07,95136.0,80.9438,81.0835,80.9438,81.0835,95136.0
2017-02-27 09:30:00,86.95,87.97,86.95,87.64,57753.0,80.9718,81.9216,80.9718,81.6143,57753.0
2017-02-27 09:35:00,87.73,87.76,87.03,87.41,32222.0,81.6981,81.7261,81.0463,81.4001,32222.0
2017-02-27 09:40:00,87.41,87.56,87.17,87.32,25584.0,81.4001,81.5398,81.1766,81.3163,25584.0
2017-02-27 09:45:00,87.37,87.67,87.3,87.66,21231.0,81.3629,81.6423,81.2977,81.6329,21231.0
2017-02-27 09:50:00,87.71,87.71,87.41,87.5,15810.0,81.6795,81.6795,81.4001,81.4839,15810.0
2017-02-27 09:55:00,87.46,87.63,87.45,87.59,13870.0,81.4467,81.605,81.4374,81.5678,13870.0
2017-02-27 10:00:00,87.62,87.86,87.49,87.86,22022.0,81.5957,81.8192,81.4746,81.8192,22022.0
2017-02-27 10:05:00,87.84,87.84,87.51,87.64,39164.0,81.8006,81.8006,81.4933,81.6143,39164.0
2017-02-27 10:10:00,87.65,87.69,87.32,87.48,15416.0,81.6236,81.6609,81.3163,81.4653,15416.0
2017-02-27 10:15:00,87.5,87.57,87.28,87.36,13201.0,81.4839,81.5491,81.2791,81.3536,13201.0
2017-02-27 10:20:00,87.39,87.68,87.39,87.55,25100.0,81.3815,81.6516,81.3815,81.5305,25100.0
2017-02-27 10:25:00,87.57,87.66,87.53,87.54,9694.0,81.5491,81.6329,81.5119,81.5212,9694.0
2017-02-27 10:30:00,87.55,87.6,87.44,87.47,14309.0,81.5305,81.5771,81.4281,81.456,14309.0
2017-02-27 10:35:00,87.46,87.47,87.31,87.44,17910.0,81.4467,81.456,81.307,81.4281,17910.0
2017-02-27 10:40:00,87.46,87.5,87.35,87.38,12584.0,81.4467,81.4839,81.3443,81.3722,12584.0
2017-02-27 10:45:00,87.43,87.43,87.32,87.34,8200.0,81.4188,81.4188,81.3163,81.3349,8200.0
2017-02-27 10:50:00,87.35,87.35,87.2,87.21,20595.0,81.3443,81.3443,81.2046,81.2139,20595.0
2017-02-27 10:55:00,87.24,87.33,87.22,87.26,5749.0,81.2418,81.3256,81.2232,81.2604,5749.0
2017-02-27 11:00:00,87.25,87.32,87.25,87.3,32445.0,81.2511,81.3163,81.2511,81.2977,32445.0
2017-02-27 11:05:00,87.3,87.35,87.28,87.35,8627.0,81.2977,81.3443,81.2791,81.3443,8627.0
2017-02-27 11:10:00,87.34,87.36,87.31,87.35,14764.0,81.3349,81.3536,81.307,81.3443,14764.0
2017-02-27 11:15:00,87.35,87.47,87.34,87.44,16490.0,81.3443,81.456,81.3349,81.4281,16490.0
2017-02-27 11:20:00,87.52,87.63,87.44,87.63,22740.0,81.5026,81.605,81.4281,81.605,22740.0
2017-02-27 11:25:00,87.61,87.63,87.52,87.58,23514.0,81.5864,81.605,81.5026,81.5584,23514.0
2017-02-27 11:30:00,87.56,87.57,87.4,87.47,7088.0,81.5398,81.5491,81.3908,81.456,7088.0
2017-02-27 11:35:00,87.45,87.48,87.42,87.44,11117.0,81.4374,81.4653,81.4094,81.4281,11117.0
2017-02-27 11:40:00,87.45,87.49,87.41,87.42,9957.0,81.4374,81.4746,81.4001,81.4094,9957.0
2017-02-27 11:45:00,87.43,87.44,87.39,87.39,6539.0,81.4188,81.4281,81.3815,81.3815,6539.0
2017-02-27 11:50:00,87.38,87.4,87.31,87.33,17317.0,81.3722,81.3908,81.307,81.3256,17317.0
2017-02-27 11:55:00,87.34,87.38,87.26,87.38,5769.0,81.3349,81.3722,81.2604,81.3722,5769.0
2017-02-27 12:00:00,87.37,87.43,87.29,87.37,10352.0,81.3629,81.4188,81.2884,81.3629,10352.0
2017-02-27 12:05:00,87.39,87.44,87.36,87.41,7850.0,81.3815,81.4281,81.3536,81.4001,7850.0
2017-02-27 12:10:00,87.44,87.52,87.39,87.43,5370.0,81.4281,81.5026,81.3815,81.4188,5370.0
2017-02-27 12:15:00,87.44,87.46,87.37,87.44,4566.0,81.4281,81.4467,81.3629,81.4281,4566.0
2017-02-27 12:20:00,87.41,87.42,87.37,87.41,3600.0,81.4001,81.4094,81.3629,81.4001,3600.0
2017-02-27 12:25:00,87.41,87.44,87.39,87.44,4554.0,81.4001,81.4281,81.3815,81.4281,4554.0
2017-02-27 12:30:00,87.45,87.52,87.45,87.48,5550.0,81.4374,81.5026,81.4374,81.4653,5550.0
2017-02-27 12:35:00,87.5,87.59,87.47,87.55,9185.0,81.4839,81.5678,81.456,81.5305,9185.0
2017-02-27 12:40:00,87.54,87.54,87.47,87.48,3200.0,81.5212,81.5212,81.456,81.4653,3200.0
2017-02-27 12:45:00,87.48,87.59,87.47,87.58,11937.0,81.4653,81.5678,81.456,81.5584,11937.0
2017-02-27 12:50:00,87.58,87.59,87.5,87.53,14157.0,81.5584,81.5678,81.4839,81.5119,14157.0
2017-02-27 12:55:00,87.51,87.51,87.41,87.42,5015.0,81.4933,81.4933,81.4001,81.4094,5015.0
2017-02-27 13:00:00,87.43,87.51,87.43,87.47,8757.0,81.4188,81.4933,81.4188,81.456,8757.0
2017-02-27 13:05:00,87.47,87.53,87.46,87.52,12791.0,81.456,81.5119,81.4467,81.5026,12791.0
2017-02-27 13:10:00,87.52,87.52,87.48,87.49,6237.0,81.5026,81.5026,81.4653,81.4746,6237.0
2017-02-27 13:15:00,87.49,87.61,87.49,87.56,5488.0,81.4746,81.5864,81.4746,81.5398,5488.0
2017-02-27 13:20:00,87.53,87.61,87.52,87.59,6609.0,81.5119,81.5864,81.5026,81.5678,6609.0
2017-02-27 13:25:00,87.58,87.62,87.55,87.61,15271.0,81.5584,81.5957,81.5305,81.5864,15271.0
2017-02-27 13:30:00,87.61,87.9,87.61,87.73,31847.0,81.5864,81.8564,81.5864,81.6981,31847.0
2017-02-27 13:35:00,87.7,87.78,87.69,87.75,35022.0,81.6702,81.7447,81.6609,81.7168,35022.0
2017-02-27 13:40:00,87.75,87.78,87.7,87.7,10944.0,81.7168,81.7447,81.6702,81.6702,10944.0
2017-02-27 13:45:00,87.71,87.77,87.71,87.74,5802.0,81.6795,81.7354,81.6795,81.7074,5802.0
2017-02-27 13:50:00,87.72,87.72,87.69,87.7,14480.0,81.6888,81.6888,81.6609,81.6702,14480.0
2017-02-27 13:55:00,87.7,87.72,87.69,87.7,16698.0,81.6702,81.6888,81.6609,81.6702,16698.0
2017-02-27 14:00:00,87.7,87.7,87.64,87.64,8637.0,81.6702,81.6702,81.6143,81.6143,8637.0
2017-02-27 14:05:00,87.64,87.69,87.64,87.68,19838.0,81.6143,81.6609,81.6143,81.6516,19838.0
2017-02-27 14:10:00,87.67,87.68,87.64,87.65,6943.0,81.6423,81.6516,81.6143,81.6236,6943.0
2017-02-27 14:15:00,87.65,87.66,87.47,87.48,18610.0,81.6236,81.6329,81.456,81.4653,18610.0
2017-02-27 14:20:00,87.47,87.55,87.47,87.53,15878.0,81.456,81.5305,81.456,81.5119,15878.0
2017-02-27 14:25:00,87.55,87.61,87.52,87.6,20412.0,81.5305,81.5864,81.5026,81.5771,20412.0
2017-02-27 14:30:00,87.59,87.72,87.59,87.7,19640.0,81.5678,81.6888,81.5678,81.6702,19640.0
2017-02-27 14:35:00,87.7,87.7,87.59,87.62,12375.0,81.6702,81.6702,81.5678,81.5957,12375.0
2017-02-27 14:40:00,87.62,87.66,87.61,87.63,10726.0,81.5957,81.6329,81.5864,81.605,10726.0
2017-02-27 14:45:00,87.64,87.71,87.64,87.66,16404.0,81.6143,81.6795,81.6143,81.6329,16404.0
2017-02-27 14:50:00,87.67,87.7,87.66,87.69,6060.0,81.6423,81.6702,81.6329,81.6609,6060.0
2017-02-27 14:55:00,87.69,87.79,87.66,87.75,12073.0,81.6609,81.754,81.6329,81.7168,12073.0
2017-02-27 15:00:00,87.75,87.75,87.69,87.7,9791.0,81.7168,81.7168,81.6609,81.6702,9791.0
2017-02-27 15:05:00,87.71,87.74,87.69,87.69,17810.0,81.6795,81.7074,81.6609,81.6609,17810.0
2017-02-27 15:10:00,87.69,87.77,87.68,87.77,14826.0,81.6609,81.7354,81.6516,81.7354,14826.0
2017-02-27 15:15:00,87.76,87.78,87.71,87.72,18581.0,81.7261,81.7447,81.6795,81.6888,18581.0
2017-02-27 15:20:00,87.72,87.8,87.71,87.76,24839.0,81.6888,81.7633,81.6795,81.7261,24839.0
2017-02-27 15:25:00,87.77,87.8,87.76,87.78,40025.0,81.7354,81.7633,81.7261,81.7447,40025.0
2017-02-27 15:30:00,87.77,87.81,87.75,87.79,26268.0,81.7354,81.7726,81.7168,81.754,26268.0
2017-02-27 15:35:00,87.8,87.84,87.77,87.77,30543.0,81.7633,81.8006,81.7354,81.7354,30543.0
2017-02-27 15:40:00,87.78,87.84,87.77,87.81,30024.0,81.7447,81.8006,81.7354,81.7726,30024.0
2017-02-27 15:45:00,87.81,87.85,87.8,87.8,43115.0,81.7726,81.8099,81.7633,81.7633,43115.0
2017-02-27 15:50:00,87.8,87.82,87.79,87.82,50756.0,81.7633,81.7819,81.754,81.7819,50756.0
2017-02-27 15:55:00,87.81,87.83,87.79,87.8,65720.0,81.7726,81.7913,81.754,81.7633,65720.0
2017-02-28 09:30:00,86.88,87.58,86.78,87.42,69561.0,80.9066,81.5584,80.8134,81.4094,69561.0
2017-02-28 09:35:00,87.49,87.53,87.13,87.16,43620.0,81.4746,81.5119,81.1394,81.1673,43620.0
2017-02-28 09:40:00,87.15,87.25,87.13,87.22,95434.0,81.158,81.2511,81.1394,81.2232,95434.0
2017-02-28 09:45:00,87.27,87.43,87.23,87.39,20317.0,81.2698,81.4188,81.2325,81.3815,20317.0
2017-02-28 09:50:00,87.36,87.4,87.28,87.37,24854.0,81.3536,81.3908,81.2791,81.3629,24854.0
2017-02-28 09:55:00,87.37,87.62,87.33,87.5,48364.0,81.3629,81.5957,81.3256,81.4839,48364.0
2017-02-28 10:00:00,87.45,87.56,87.41,87.49,22533.0,81.4374,81.5398,81.4001,81.4746,22533.0
2017-02-28 10:05:00,87.46,87.52,87.44,87.48,24074.0,81.4467,81.5026,81.4281,81.4653,24074.0
2017-02-28 10:10:00,87.48,87.5,87.38,87.47,21983.0,81.4653,81.4839,81.3722,81.456,21983.0
2017-02-28 10:15:00,87.47,87.47,87.37,87.38,10149.0,81.456,81.456,81.3629,81.3722,10149.0
2017-02-28 10:20:00,87.37,87.38,87.29,87.29,14296.0,81.3629,81.3722,81.2884,81.2884,14296.0
2017-02-28 10:25:00,87.31,87.4,87.17,87.21,11839.0,81.307,81.3908,81.1766,81.2139,11839.0
2017-02-28 10:30:00,87.21,87.25,86.99,87.01,28657.0,81.2139,81.2511,81.009,81.0276,28657.0
2017-02-28 10:35:00,87.01,87.14,86.98,87.13,31511.0,81.0276,81.1487,80.9997,81.1394,31511.0
2017-02-28 10:40:00,87.15,87.3,87.15,87.29,15238.0,81.158,81.2977,81.158,81.2884,15238.0
2017-02-28 10:45:00,87.3,87.3,87.23,87.26,11393.0,81.2977,81.2977,81.2325,81.2604,11393.0
2017-02-28 10:50:00,87.26,87.3,87.19,87.3,17766.0,81.2604,81.2977,81.1953,81.2977,17766.0
2017-02-28 10:55:00,87.31,87.4,87.31,87.39,8272.0,81.307,81.3908,81.307,81.3815,8272.0
2017-02-28 11:00:00,87.39,87.58,87.38,87.52,32460.0,81.3815,81.5584,81.3722,81.5026,32460.0
2017-02-28 11:05:00,87.52,87.61,87.5,87.52,20532.0,81.5026,81.5864,81.4839,81.5026,20532.0
2017-02-28 11:10:00,87.51,87.51,87.45,87.46,7340.0,81.4933,81.4933,81.4374,81.4467,7340.0
2017-02-28 11:15:00,87.48,87.49,87.37,87.37,12278.0,81.4653,81.4746,81.3629,81.3629,12278.0
2017-02-28 11:20:00,87.4,87.45,87.39,87.4,8126.0,81.3908,81.4374,81.3815,81.3908,8126.0
2017-02-28 11:25:00,87.38,87.42,87.37,87.38,15549.0,81.3722,81.4094,81.3629,81.3722,15549.0
2017-02-28 11:30:00,87.39,87.43,87.36,87.39,9502.0,81.3815,81.4188,81.3536,81.3815,9502.0
2017-02-28 11:35:00,87.37,87.41,87.35,87.38,13300.0,81.3629,81.4001,81.3443,81.3722,13300.0
2017-02-28 11:40:00,87.37,87.51,87.35,87.5,6073.0,81.3629,81.4933,81.3443,81.4839,6073.0
2017-02-28 11:45:00,87.51,87.56,87.48,87.56,130473.0,81.4933,81.5398,81.4653,81.5398,130473.0
2017-02-28 11:50:00,87.53,87.54,87.33,87.33,15017.0,81.5119,81.5212,81.3256,81.3256,15017.0
2017-02-28 11:55:00,87.35,87.42,87.32,87.42,9902.0,81.3443,81.4094,81.3163,81.4094,9902.0
2017-02-28 12:00:00,87.41,87.5,87.41,87.5,8377.0,81.4001,81.4839,81.4001,81.4839,8377.0
2017-02-28 12:05:00,87.5,87.5,87.39,87.4,6990.0,81.4839,81.4839,81.3815,81.3908,6990.0
2017-02-28 12:10:00,87.39,87.4,87.33,87.35,9265.0,81.3815,81.3908,81.3256,81.3443,9265.0
2017-02-28 12:15:00,87.35,87.35,87.27,87.27,7331.0,81.3443,81.3443,81.2698,81.2698,7331.0
2017-02-28 12:20:00,87.28,87.28,87.13,87.14,6007.0,81.2791,81.2791,81.1394,81.1487,6007.0
2017-02-28 12:25:00,87.12,87.2,87.04,87.18,11410.0,81.1301,81.2046,81.0556,81.1859,11410.0
2017-02-28 12:30:00,87.18,87.26,87.18,87.24,10746.0,81.1859,81.2604,81.1859,81.2418,10746.0
2017-02-28 12:35:00,87.23,87.31,87.21,87.25,12027.0,81.2325,81.307,81.2139,81.2511,12027.0
2017-02-28 12:40:00,87.25,87.28,87.24,87.27,15040.0,81.2511,81.2791,81.2418,81.2698,15040.0
2017-02-28 12:45:00,87.27,87.36,87.26,87.36,9336.0,81.2698,81.3536,81.2604,81.3536,9336.0
2017-02-28 12:50:00,87.36,87.39,87.3,87.38,16180.0,81.3536,81.3815,81.2977,81.3722,16180.0
2017-02-28 12:55:00,87.38,87.42,87.36,87.4,14192.0,81.3722,81.4094,81.3536,81.3908,14192.0
2017-02-28 13:00:00,87.4,87.4,87.34,87.38,10574.0,81.3908,81.3908,81.3349,81.3722,10574.0
2017-02-28 13:05:00,87.37,87.41,87.36,87.4,11761.0,81.3629,81.4001,81.3536,81.3908,11761.0
2017-02-28 13:10:00,87.41,87.49,87.4,87.48,13843.0,81.4001,81.4746,81.3908,81.4653,13843.0
2017-02-28 13:15:00,87.48,87.5,87.46,87.48,9702.0,81.4653,81.4839,81.4467,81.4653,9702.0
2017-02-28 13:20:00,87.49,87.5,87.45,87.46,4537.0,81.4746,81.4839,81.4374,81.4467,4537.0
2017-02-28 13:25:00,87.44,87.5,87.44,87.5,9917.0,81.4281,81.4839,81.4281,81.4839,9917.0
2017-02-28 13:30:00,87.5,87.51,87.47,87.48,14255.0,81.4839,81.4933,81.456,81.4653,14255.0
2017-02-28 13:35:00,87.48,87.57,87.48,87.55,21832.0,81.4653,81.5491,81.4653,81.5305,21832.0
2017-02-28 13:40:00,87.55,87.55,87.49,87.49,6671.0,81.5305,81.5305,81.4746,81.4746,6671.0
2017-02-28 13:45:00,87.5,87.5,87.46,87.47,9649.0,81.4839,81.4839,81.4467,81.456,9649.0
2017-02-28 13:50:00,87.47,87.47,87.43,87.46,4012.0,81.456,81.456,81.4188,81.4467,4012.0
2017-02-28 13:55:00,87.46,87.48,87.44,87.45,5611.0,81.4467,81.4653,81.4281,81.4374,5611.0
2017-02-28 14:00:00,87.44,87.46,87.44,87.45,7026.0,81.4281,81.4467,81.4281,81.4374,7026.0
2017-02-28 14:05:00,87.46,87.47,87.39,87.39,8497.0,81.4467,81.456,81.3815,81.3815,8497.0
2017-02-28 14:10:00,87.39,87.42,87.37,87.37,4546.0,81.3815,81.4094,81.3629,81.3629,4546.0
2017-02-28 14:15:00,87.37,87.41,87.34,87.4,16646.0,81.3629,81.4001,81.3349,81.3908,16646.0
2017-02-28 14:20:00,87.39,87.41,87.34,87.36,9107.0,81.3815,81.4001,81.3349,81.3536,9107.0
2017-02-28 14:25:00,87.37,87.42,87.35,87.41,11149.0,81.3629,81.4094,81.3443,81.4001,11149.0
2017-02-28 14:30:00,87.4,87.41,87.32,87.34,13419.0,81.3908,81.4001,81.3163,81.3349,13419.0
2017-02-28 14:35:00,87.33,87.33,87.3,87.3,6344.0,81.3256,81.3256,81.2977,81.2977,6344.0
2017-02-28 14:40:00,87.31,87.35,87.3,87.31,15029.0,81.307,81.3443,81.2977,81.307,15029.0
2017-02-28 14:45:00,87.32,87.39,87.31,87.39,11027.0,81.3163,81.3815,81.307,81.3815,11027.0
2017-02-28 14:50:00,87.39,87.42,87.3,87.31,10939.0,81.3815,81.4094,81.2977,81.307,10939.0
2017-02-28 14:55:00,87.31,87.32,87.28,87.28,14023.0,81.307,81.3163,81.2791,81.2791,14023.0
2017-02-28 15:00:00,87.3,87.31,87.26,87.29,16255.0,81.2977,81.307,81.2604,81.2884,16255.0
2017-02-28 15:05:00,87.29,87.31,87.27,87.3,12727.0,81.2884,81.307,81.2698,81.2977,12727.0
2017-02-28 15:10:00,87.3,87.35,87.27,87.34,18510.0,81.2977,81.3443,81.2698,81.3349,18510.0
2017-02-28 15:15:00,87.34,87.35,87.3,87.31,20965.0,81.3349,81.3443,81.2977,81.307,20965.0
2017-02-28 15:20:00,87.31,87.32,87.24,87.26,26684.0,81.307,81.3163,81.2418,81.2604,26684.0
2017-02-28 15:25:00,87.26,87.31,87.25,87.27,27053.0,81.2604,81.307,81.2511,81.2698,27053.0
2017-02-28 15:30:00,87.25,87.27,87.2,87.2,24250.0,81.2511,81.2698,81.2046,81.2046,24250.0
2017-02-28 15:35:00,87.2,87.22,86.98,87.01,39838.0,81.2046,81.2232,80.9997,81.0276,39838.0
2017-02-28 15:40:00,87.03,87.13,87.02,87.11,23586.0,81.0463,81.1394,81.0369,81.1208,23586.0
2017-02-28 15:45:00,87.1,87.35,87.1,87.33,35852.0,81.1114,81.3443,81.1114,81.3256,35852.0
2017-02-28 15:50:00,87.34,87.34,87.26,87.27,49426.0,81.3349,81.3349,81.2604,81.2698,49426.0
2017-02-28 15:55:00,87.28,87.33,87.23,87.24,92384.0,81.2791,81.3256,81.2325,81.2418,92384.0
2017-03-01 09:30:00,87.95,88.0,87.58,87.99,68000.0,81.903,81.9496,81.5584,81.9403,68000.0
2017-03-01 09:35:00,87.97,87.97,87.44,87.71,11306.0,81.9216,81.9216,81.4281,81.6795,11306.0
2017-03-01 09:40:00,87.72,87.85,87.43,87.74,25505.0,81.6888,81.8099,81.4188,81.7074,25505.0
2017-03-01 09:45:00,87.78,87.92,87.68,87.92,16159.0,81.7447,81.8751,81.6516,81.8751,16159.0
2017-03-01 09:50:00,87.89,88.16,87.89,87.98,36291.0,81.8471,82.0986,81.8471,81.9309,36291.0
2017-03-01 09:55:00,87.99,88.04,87.88,88.0,19521.0,81.9403,81.9868,81.8378,81.9496,19521.0
2017-03-01 10:00:00,88.0,88.0,87.75,87.82,20825.0,81.9496,81.9496,81.7168,81.7819,20825.0
2017-03-01 10:05:00,87.83,87.91,87.73,87.78,15578.0,81.7913,81.8658,81.6981,81.7447,15578.0
2017-03-01 10:10:00,87.77,87.81,87.65,87.81,12090.0,81.7354,81.7726,81.6236,81.7726,12090.0
2017-03-01 10:15:00,87.81,87.81,87.7,87.7,12129.0,81.7726,81.7726,81.6702,81.6702,12129.0
2017-03-01 10:20:00,87.68,87.87,87.62,87.83,10964.0,81.6516,81.8285,81.5957,81.7913,10964.0
2017-03-01 10:25:00,87.78,87.79,87.63,87.7,11323.0,81.7447,81.754,81.605,81.6702,11323.0
2017-03-01 10:30:00,87.71,87.92,87.71,87.9,10948.0,81.6795,81.8751,81.6795,81.8564,10948.0
2017-03-01 10:35:00,87.93,87.95,87.75,87.83,12804.0,81.8844,81.903,81.7168,81.7913,12804.0
2017-03-01 10:40:00,87.83,87.89,87.74,87.89,14390.0,81.7913,81.8471,81.7074,81.8471,14390.0
2017-03-01 10:45:00,87.86,87.91,87.76,87.8,19006.0,81.8192,81.8658,81.7261,81.7633,19006.0
2017-03-01 10:50:00,87.77,87.8,87.65,87.69,9704.0,81.7354,81.7633,81.6236,81.6609,9704.0
2017-03-01 10:55:00,87.72,87.8,87.69,87.78,21959.0,81.6888,81.7633,81.6609,81.7447,21959.0
2017-03-01 11:00:00,87.76,87.88,87.73,87.88,11827.0,81.7261,81.8378,81.6981,81.8378,11827.0
2017-03-01 11:05:00,87.87,88.1,87.86,88.1,16983.0,81.8285,82.0427,81.8192,82.0427,16983.0
2017-03-01 11:10:00,88.07,88.12,88.04,88.09,9792.0,82.0148,82.0613,81.9868,82.0334,9792.0
2017-03-01 11:15:00,88.09,88.14,88.01,88.14,20327.0,82.0334,82.0799,81.9589,82.0799,20327.0
2017-03-01 11:20:00,88.16,88.17,87.95,88.04,9606.0,82.0986,82.1079,81.903,81.9868,9606.0
2017-03-01 11:25:00,88.03,88.03,87.9,87.91,21546.0,81.9775,81.9775,81.8564,81.8658,21546.0
2017-03-01 11:30:00,87.91,87.92,87.85,87.92,6020.0,81.8658,81.8751,81.8099,81.8751,6020.0
2017-03-01 11:35:00,87.94,87.95,87.83,87.93,11363.0,81.8937,81.903,81.7913,81.8844,11363.0
2017-03-01 11:40:00,87.94,88.04,87.92,88.03,12455.0,81.8937,81.9868,81.8751,81.9775,12455.0
2017-03-01 11:45:00,88.02,88.05,87.99,88.05,8194.0,81.9682,81.9961,81.9403,81.9961,8194.0
2017-03-01 11:50:00,88.02,88.1,88.0,88.03,15578.0,81.9682,82.0427,81.9496,81.9775,15578.0
2017-03-01 11:55:00,88.04,88.1,87.99,88.05,8924.0,81.9868,82.0427,81.9403,81.9961,8924.0
2017-03-01 12:00:00,88.06,88.08,87.99,88.06,16381.0,82.0054,82.0241,81.9403,82.0054,16381.0
2017-03-01 12:05:00,88.05,88.1,88.03,88.07,12757.0,81.9961,82.0427,81.9775,82.0148,12757.0
2017-03-01 12:10:00,88.06,88.17,88.06,88.16,11833.0,82.0054,82.1079,82.0054,82.0986,11833.0
2017-03-01 12:15:00,88.17,88.28,88.15,88.28,8133.0,82.1079,82.2103,82.0893,82.2103,8133.0
2017-03-01 12:20:00,88.29,88.31,88.21,88.26,9298.0,82.2196,82.2382,82.1451,82.1917,9298.0
2017-03-01 12:25:00,88.23,88.31,88.18,88.22,8084.0,82.1637,82.2382,82.1172,82.1544,8084.0
2017-03-01 12:30:00,88.24,88.25,88.16,88.25,5649.0,82.1731,82.1824,82.0986,82.1824,5649.0
2017-03-01 12:35:00,88.23,88.24,88.16,88.16,6775.0,82.1637,82.1731,82.0986,82.0986,6775.0
2017-03-01 12:40:00,88.15,88.2,88.13,88.2,16791.0,82.0893,82.1358,82.0706,82.1358,16791.0
2017-03-01 12:45:00,88.21,88.21,88.14,88.17,9369.0,82.1451,82.1451,82.0799,82.1079,9369.0
2017-03-01 12:50:00,88.17,88.19,88.14,88.18,4816.0,82.1079,82.1265,82.0799,82.1172,4816.0
2017-03-01 12:55:00,88.16,88.22,88.16,88.21,6874.0,82.0986,82.1544,82.0986,82.1451,6874.0
2017-03-01 13:00:00,88.22,88.25,88.21,88.21,8049.0,82.1544,82.1824,82.1451,82.1451,8049.0
2017-03-01 13:05:00,88.23,88.25,88.15,88.16,8320.0,82.1637,82.1824,82.0893,82.0986,8320.0
2017-03-01 13:10:00,88.16,88.16,88.08,88.12,12133.0,82.0986,82.0986,82.0241,82.0613,12133.0
2017-03-01 13:15:00,88.11,88.17,88.1,88.11,5211.0,82.052,82.1079,82.0427,82.052,5211.0
2017-03-01 13:20:00,88.14,88.2,88.14,88.2,4041.0,82.0799,82.1358,82.0799,82.1358,4041.0
2017-03-01 13:25:00,88.22,88.26,88.21,88.26,6479.0,82.1544,82.1917,82.1451,82.1917,6479.0
2017-03-01 13:30:00,88.24,88.26,88.21,88.26,8073.0,82.1731,82.1917,82.1451,82.1917,8073.0
2017-03-01 13:35:00,88.26,88.26,88.16,88.16,8816.0,82.1917,82.1917,82.0986,82.0986,8816.0
2017-03-01 13:40:00,88.18,88.18,88.12,88.15,8188.0,82.1172,82.1172,82.0613,82.0893,8188.0
2017-03-01 13:45:00,88.16,88.25,88.16,88.22,10848.0,82.0986,82.1824,82.0986,82.1544,10848.0
2017-03-01 13:50:00,88.22,88.25,88.2,88.2,5555.0,82.1544,82.1824,82.1358,82.1358,5555.0
2017-03-01 13:55:00,88.2,88.26,88.17,88.18,9695.0,82.1358,82.1917,82.1079,82.1172,9695.0
2017-03-01 14:00:00,88.19,88.21,88.15,88.2,8346.0,82.1265,82.1451,82.0893,82.1358,8346.0
2017-03-01 14:05:00,88.21,88.29,88.2,88.27,16039.0,82.1451,82.2196,82.1358,82.201,16039.0
2017-03-01 14:10:00,88.27,88.37,88.27,88.37,7996.0,82.201,82.2941,82.201,82.2941,7996.0
2017-03-01 14:15:00,88.35,88.44,88.33,88.41,12832.0,82.2755,82.3593,82.2569,82.3314,12832.0
2017-03-01 14:20:00,88.42,88.47,88.4,88.47,13513.0,82.3407,82.3872,82.3221,82.3872,13513.0
2017-03-01 14:25:00,88.46,88.5,88.36,88.36,14381.0,82.3779,82.4152,82.2848,82.2848,14381.0
2017-03-01 14:30:00,88.39,88.39,88.28,88.28,11273.0,82.3127,82.3127,82.2103,82.2103,11273.0
2017-03-01 14:35:00,88.28,88.33,88.23,88.25,34718.0,82.2103,82.2569,82.1637,82.1824,34718.0
2017-03-01 14:40:00,88.24,88.26,88.15,88.17,13651.0,82.1731,82.1917,82.0893,82.1079,13651.0
2017-03-01 14:45:00,88.19,88.26,88.17,88.26,12976.0,82.1265,82.1917,82.1079,82.1917,12976.0
2017-03-01 14:50:00,88.27,88.29,88.22,88.23,13741.0,82.201,82.2196,82.1544,82.1637,13741.0
2017-03-01 14:55:00,88.24,88.24,88.18,88.2,29785.0,82.1731,82.1731,82.1172,82.1358,29785.0
2017-03-01 15:00:00,88.2,88.23,88.18,88.21,15101.0,82.1358,82.1637,82.1172,82.1451,15101.0
2017-03-01 15:05:00,88.2,88.21,88.03,88.06,17003.0,82.1358,82.1451,81.9775,82.0054,17003.0
2017-03-01 15:10:00,88.06,88.1,88.02,88.04,13399.0,82.0054,82.0427,81.9682,81.9868,13399.0
2017-03-01 15:15:00,88.03,88.1,87.98,88.1,14573.0,81.9775,82.0427,81.9309,82.0427,14573.0
2017-03-01 15:20:00,88.1,88.18,88.08,88.15,19587.0,82.0427,82.1172,82.0241,82.0893,19587.0
2017-03-01 15:25:00,88.15,88.15,88.03,88.09,23906.0,82.0893,82.0893,81.9775,82.0334,23906.0
2017-03-01 15:30:00,88.11,88.21,88.1,88.17,28060.0,82.052,82.1451,82.0427,82.1079,28060.0
2017-03-01 15:35:00,88.16,88.18,88.09,88.1,26294.0,82.0986,82.1172,82.0334,82.0427,26294.0
2017-03-01 15:40:00,88.11,88.16,88.1,88.16,20652.0,82.052,82.0986,82.0427,82.0986,20652.0
2017-03-01 15:45:00,88.16,88.19,88.11,88.13,31466.0,82.0986,82.1265,82.052,82.0706,31466.0
2017-03-01 15:50:00,88.13,88.18,88.03,88.04,35283.0,82.0706,82.1172,81.9775,81.9868,35283.0
2017-03-01 15:55:00,88.04,88.12,88.0,88.04,86710.0,81.9868,82.0613,81.9496,81.9868,86710.0
2017-03-02 09:30:00,87.72,87.96,87.55,87.55,18324.0,81.6888,81.9123,81.5305,81.5305,18324.0
2017-03-02 09:35:00,87.58,87.83,87.5,87.75,9204.0,81.5584,81.7913,81.4839,81.7168,9204.0
2017-03-02 09:40:00,87.75,87.91,87.74,87.91,6074.0,81.7168,81.8658,81.7074,81.8658,6074.0
2017-03-02 09:45:00,87.85,87.9,87.77,87.9,10070.0,81.8099,81.8564,81.7354,81.8564,10070.0
2017-03-02 09:50:00,87.87,87.97,87.83,87.95,11912.0,81.8285,81.9216,81.7913,81.903,11912.0
2017-03-02 09:55:00,87.95,88.16,87.94,88.08,12960.0,81.903,82.0986,81.8937,82.0241,12960.0
2017-03-02 10:00:00,88.11,88.14,87.8,87.8,8473.0,82.052,82.0799,81.7633,81.7633,8473.0
2017-03-02 10:05:00,87.83,87.84,87.56,87.56,9694.0,81.7913,81.8006,81.5398,81.5398,9694.0
2017-03-02 10:10:00,87.58,87.64,87.53,87.56,7008.0,81.5584,81.6143,81.5119,81.5398,7008.0
2017-03-02 10:15:00,87.56,87.65,87.55,87.62,7900.0,81.5398,81.6236,81.5305,81.5957,7900.0
2017-03-02 10:20:00,87.62,87.63,87.51,87.53,7531.0,81.5957,81.605,81.4933,81.5119,7531.0
2017-03-02 10:25:00,87.55,87.56,87.5,87.5,6833.0,81.5305,81.5398,81.4839,81.4839,6833.0
2017-03-02 10:30:00,87.5,87.7,87.5,87.6,19454.0,81.4839,81.6702,81.4839,81.5771,19454.0
2017-03-02 10:35:00,87.6,87.62,87.56,87.56,11347.0,81.5771,81.5957,81.5398,81.5398,11347.0
2017-03-02 10:40:00,87.58,87.83,87.56,87.79,14320.0,81.5584,81.7913,81.5398,81.754,14320.0
2017-03-02 10:45:00,87.82,87.82,87.73,87.76,12915.0,81.7819,81.7819,81.6981,81.7261,12915.0
2017-03-02 10:50:00,87.74,87.76,87.65,87.65,9015.0,81.7074,81.7261,81.6236,81.6236,9015.0
2017-03-02 10:55:00,87.61,87.65,87.58,87.61,8138.0,81.5864,81.6236,81.5584,81.5864,8138.0
2017-03-02 11:00:00,87.61,87.63,87.45,87.52,14978.0,81.5864,81.605,81.4374,81.5026,14978.0
2017-03-02 11:05:00,87.55,87.55,87.4,87.45,9328.0,81.5305,81.5305,81.3908,81.4374,9328.0
2017-03-02 11:10:00,87.47,87.51,87.38,87.38,17573.0,81.456,81.4933,81.3722,81.3722,17573.0
2017-03-02 11:15:00,87.38,87.54,87.38,87.53,20852.0,81.3722,81.5212,81.3722,81.5119,20852.0
2017-03-02 11:20:00,87.54,87.64,87.52,87.56,7314.0,81.5212,81.6143,81.5026,81.5398,7314.0
2017-03-02 11:25:00,87.56,87.66,87.56,87.65,5552.0,81.5398,81.6329,81.5398,81.6236,5552.0
2017-03-02 11:30:00,87.63,87.69,87.55,87.56,4999.0,81.605,81.6609,81.5305,81.5398,4999.0
2017-03-02 11:35:00,87.57,87.59,87.41,87.41,11864.0,81.5491,81.5678,81.4001,81.4001,11864.0
2017-03-02 11:40:00,87.41,87.42,87.36,87.36,9800.0,81.4001,81.4094,81.3536,81.3536,9800.0
2017-03-02 11:45:00,87.38,87.49,87.37,87.47,13253.0,81.3722,81.4746,81.3629,81.456,13253.0
2017-03-02 11:50:00,87.45,87.62,87.43,87.58,22095.0,81.4374,81.5957,81.4188,81.5584,22095.0
2017-03-02 11:55:00,87.61,87.73,87.6,87.73,29891.0,81.5864,81.6981,81.5771,81.6981,29891.0
2017-03-02 12:00:00,87.74,87.74,87.58,87.68,7121.0,81.7074,81.7074,81.5584,81.6516,7121.0
2017-03-02 12:05:00,87.63,87.7,87.59,87.63,8210.0,81.605,81.6702,81.5678,81.605,8210.0
2017-03-02 12:10:00,87.64,87.67,87.61,87.61,4498.0,81.6143,81.6423,81.5864,81.5864,4498.0
2017-03-02 12:15:00,87.63,87.63,87.47,87.51,9703.0,81.605,81.605,81.456,81.4933,9703.0
2017-03-02 12:20:00,87.53,87.55,87.33,87.33,7862.0,81.5119,81.5305,81.3256,81.3256,7862.0
2017-03-02 12:25:00,87.34,87.44,87.29,87.4,11203.0,81.3349,81.4281,81.2884,81.3908,11203.0
2017-03-02 12:30:00,87.41,87.52,87.41,87.51,7196.0,81.4001,81.5026,81.4001,81.4933,7196.0
2017-03-02 12:35:00,87.51,87.6,87.46,87.58,7201.0,81.4933,81.5771,81.4467,81.5584,7201.0
2017-03-02 12:40:00,87.6,87.61,87.55,87.58,8456.0,81.5771,81.5864,81.5305,81.5584,8456.0
2017-03-02 12:45:00,87.56,87.61,87.55,87.57,9600.0,81.5398,81.5864,81.5305,81.5491,9600.0
2017-03-02 12:50:00,87.57,87.6,87.53,87.59,6518.0,81.5491,81.5771,81.5119,81.5678,6518.0
2017-03-02 12:55:00,87.6,87.61,87.58,87.59,8801.0,81.5771,81.5864,81.5584,81.5678,8801.0
2017-03-02 13:00:00,87.58,87.75,87.58,87.7,15303.0,81.5584,81.7168,81.5584,81.6702,15303.0
2017-03-02 13:05:00,87.71,87.71,87.67,87.7,4801.0,81.6795,81.6795,81.6423,81.6702,4801.0
2017-03-02 13:10:00,87.68,87.69,87.59,87.59,5201.0,81.6516,81.6609,81.5678,81.5678,5201.0
2017-03-02 13:15:00,87.61,87.65,87.52,87.52,6380.0,81.5864,81.6236,81.5026,81.5026,6380.0
2017-03-02 13:20:00,87.52,87.57,87.5,87.56,3610.0,81.5026,81.5491,81.4839,81.5398,3610.0
2017-03-02 13:25:00,87.57,87.67,87.57,87.63,15198.0,81.5491,81.6423,81.5491,81.605,15198.0
2017-03-02 13:30:00,87.62,87.64,87.6,87.63,6282.0,81.5957,81.6143,81.5771,81.605,6282.0
2017-03-02 13:35:00,87.63,87.64,87.56,87.56,8394.0,81.605,81.6143,81.5398,81.5398,8394.0
2017-03-02 13:40:00,87.56,87.62,87.55,87.59,10211.0,81.5398,81.5957,81.5305,81.5678,10211.0
2017-03-02 13:45:00,87.6,87.6,87.57,87.57,4126.0,81.5771,81.5771,81.5491,81.5491,4126.0
2017-03-02 13:50:00,87.56,87.56,87.49,87.53,6264.0,81.5398,81.5398,81.4746,81.5119,6264.0
2017-03-02 13:55:00,87.52,87.53,87.49,87.49,9923.0,81.5026,81.5119,81.4746,81.4746,9923.0
2017-03-02 14:00:00,87.5,87.67,87.5,87.64,8602.0,81.4839,81.6423,81.4839,81.6143,8602.0
2017-03-02 14:05:00,87.64,87.73,87.63,87.73,10133.0,81.6143,81.6981,81.605,81.6981,10133.0
2017-03-02 14:10:00,87.72,87.79,87.7,87.77,5936.0,81.6888,81.754,81.6702,81.7354,5936.0
2017-03-02 14:15:00,87.76,87.78,87.73,87.73,7722.0,81.7261,81.7447,81.6981,81.6981,7722.0
2017-03-02 14:20:00,87.73,87.77,87.7,87.71,5529.0,81.6981,81.7354,81.6702,81.6795,5529.0
2017-03-02 14:25:00,87.71,87.83,87.7,87.82,19195.0,81.6795,81.7913,81.6702,81.7819,19195.0
2017-03-02 14:30:00,87.81,87.81,87.78,87.8,8075.0,81.7726,81.7726,81.7447,81.7633,8075.0
2017-03-02 14:35:00,87.8,87.8,87.72,87.72,7923.0,81.7633,81.7633,81.6888,81.6888,7923.0
2017-03-02 14:40:00,87.73,87.73,87.68,87.7,6228.0,81.6981,81.6981,81.6516,81.6702,6228.0
2017-03-02 14:45:00,87.7,87.82,87.7,87.76,5507.0,81.6702,81.7819,81.6702,81.7261,5507.0
2017-03-02 14:50:00,87.8,87.81,87.74,87.78,5700.0,81.7633,81.7726,81.7074,81.7447,5700.0
2017-03-02 14:55:00,87.79,87.79,87.7,87.7,12597.0,81.754,81.754,81.6702,81.6702,12597.0
2017-03-02 15:00:00,87.7,87.77,87.68,87.77,23424.0,81.6702,81.7354,81.6516,81.7354,23424.0
2017-03-02 15:05:00,87.76,87.76,87.71,87.74,8654.0,81.7261,81.7261,81.6795,81.7074,8654.0
2017-03-02 15:10:00,87.73,87.78,87.68,87.68,14070.0,81.6981,81.7447,81.6516,81.6516,14070.0
2017-03-02 15:15:00,87.68,87.68,87.5,87.52,14232.0,81.6516,81.6516,81.4839,81.5026,14232.0
2017-03-02 15:20:00,87.51,87.55,87.47,87.51,21651.0,81.4933,81.5305,81.456,81.4933,21651.0
2017-03-02 15:25:00,87.5,87.52,87.47,87.5,12622.0,81.4839,81.5026,81.456,81.4839,12622.0
2017-03-02 15:30:00,87.52,87.57,87.48,87.5,11425.0,81.5026,81.5491,81.4653,81.4839,11425.0
2017-03-02 15:35:00,87.49,87.55,87.49,87.54,15118.0,81.4746,81.5305,81.4746,81.5212,15118.0
2017-03-02 15:40:00,87.53,87.54,87.38,87.43,28228.0,81.5119,81.5212,81.3722,81.4188,28228.0
2017-03-02 15:45:00,87.41,87.5,87.4,87.43,49349.0,81.4001,81.4839,81.3908,81.4188,49349.0
2017-03-02 15:50:00,87.42,87.42,87.31,87.31,45736.0,81.4094,81.4094,81.307,81.307,45736.0
2017-03-02 15:55:00,87.31,87.41,87.31,87.33,79051.0,81.307,81.4001,81.307,81.3256,79051.0
2017-03-03 09:30:00,87.37,87.73,87.23,87.73,20088.0,81.3629,81.6981,81.2325,81.6981,20088.0
2017-03-03 09:35:00,87.74,87.79,87.49,87.66,39171.0,81.7074,81.754,81.4746,81.6329,39171.0
2017-03-03 09:40:00,87.67,88.05,87.66,88.05,31930.0,81.6423,81.9961,81.6329,81.9961,31930.0
2017-03-03 09:45:00,88.08,88.17,87.99,88.04,33137.0,82.0241,82.1079,81.9403,81.9868,33137.0
2017-03-03 09:50:00,88.04,88.22,88.0,88.05,20274.0,81.9868,82.1544,81.9496,81.9961,20274.0
2017-03-03 09:55:00,88.09,88.09,87.86,87.86,9700.0,82.0334,82.0334,81.8192,81.8192,9700.0
2017-03-03 10:00:00,87.89,87.98,87.78,87.78,12843.0,81.8471,81.9309,81.7447,81.7447,12843.0
2017-03-03 10:05:00,87.81,87.92,87.79,87.9,10600.0,81.7726,81.8751,81.754,81.8564,10600.0
2017-03-03 10:10:00,87.88,87.92,87.81,87.88,12501.0,81.8378,81.8751,81.7726,81.8378,12501.0
2017-03-03 10:15:00,87.89,87.93,87.81,87.86,10547.0,81.8471,81.8844,81.7726,81.8192,10547.0
2017-03-03 10:20:00,87.86,87.86,87.68,87.72,9113.0,81.8192,81.8192,81.6516,81.6888,9113.0
2017-03-03 10:25:00,87.72,87.75,87.62,87.65,9145.0,81.6888,81.7168,81.5957,81.6236,9145.0
2017-03-03 10:30:00,87.66,87.66,87.49,87.51,12681.0,81.6329,81.6329,81.4746,81.4933,12681.0
2017-03-03 10:35:00,87.5,87.72,87.5,87.62,11783.0,81.4839,81.6888,81.4839,81.5957,11783.0
2017-03-03 10:40:00,87.59,87.64,87.58,87.64,13950.0,81.5678,81.6143,81.5584,81.6143,13950.0
2017-03-03 10:45:00,87.64,87.9,87.62,87.9,19180.0,81.6143,81.8564,81.5957,81.8564,19180.0
2017-03-03 10:50:00,87.89,88.02,87.89,87.9,20602.0,81.8471,81.9682,81.8471,81.8564,20602.0
2017-03-03 10:55:00,87.91,88.08,87.91,88.08,10549.0,81.8658,82.0241,81.8658,82.0241,10549.0
2017-03-03 11:00:00,88.06,88.19,87.97,88.16,11547.0,82.0054,82.1265,81.9216,82.0986,11547.0
2017-03-03 11:05:00,88.19,88.21,88.1,88.15,13430.0,82.1265,82.1451,82.0427,82.0893,13430.0
2017-03-03 11:10:00,88.13,88.17,88.12,88.16,7419.0,82.0706,82.1079,82.0613,82.0986,7419.0
2017-03-03 11:15:00,88.16,88.24,88.16,88.2,10796.0,82.0986,82.1731,82.0986,82.1358,10796.0
2017-03-03 11:20:00,88.19,88.25,88.17,88.2,13911.0,82.1265,82.1824,82.1079,82.1358,13911.0
2017-03-03 11:25:00,88.23,88.23,88.13,88.2,10294.0,82.1637,82.1637,82.0706,82.1358,10294.0
2017-03-03 11:30:00,88.18,88.19,88.13,88.15,6452.0,82.1172,82.1265,82.0706,82.0893,6452.0
2017-03-03 11:35:00,88.15,88.15,88.07,88.1,6764.0,82.0893,82.0893,82.0148,82.0427,6764.0
2017-03-03 11:40:00,88.1,88.13,88.06,88.13,8683.0,82.0427,82.0706,82.0054,82.0706,8683.0
2017-03-03 11:45:00,88.13,88.17,88.11,88.15,7302.0,82.0706,82.1079,82.052,82.0893,7302.0
2017-03-03 11:50:00,88.16,88.26,88.15,88.26,13677.0,82.0986,82.1917,82.0893,82.1917,13677.0
2017-03-03 11:55:00,88.26,88.32,88.26,88.3,13618.0,82.1917,82.2476,82.1917,82.2289,13618.0
2017-03-03 12:00:00,88.27,88.28,88.23,88.28,7975.0,82.201,82.2103,82.1637,82.2103,7975.0
2017-03-03 12:05:00,88.26,88.3,88.24,88.27,8093.0,82.1917,82.2289,82.1731,82.201,8093.0
2017-03-03 12:10:00,88.27,88.32,88.25,88.25,7904.0,82.201,82.2476,82.1824,82.1824,7904.0
2017-03-03 12:15:00,88.29,88.29,88.25,88.28,4259.0,82.2196,82.2196,82.1824,82.2103,4259.0
2017-03-03 12:20:00,88.28,88.31,88.27,88.3,6865.0,82.2103,82.2382,82.201,82.2289,6865.0
2017-03-03 12:25:00,88.31,88.33,88.26,88.29,5505.0,82.2382,82.2569,82.1917,82.2196,5505.0
2017-03-03 12:30:00,88.28,88.38,88.27,88.38,9573.0,82.2103,82.3034,82.201,82.3034,9573.0
2017-03-03 12:35:00,88.36,88.44,88.35,88.44,6750.0,82.2848,82.3593,82.2755,82.3593,6750.0
2017-03-03 12:40:00,88.43,88.51,88.42,88.47,10385.0,82.35,82.4245,82.3407,82.3872,10385.0
2017-03-03 12:45:00,88.47,88.47,88.42,88.42,7200.0,82.3872,82.3872,82.3407,82.3407,7200.0
2017-03-03 12:50:00,88.4,88.41,88.35,88.37,11092.0,82.3221,82.3314,82.2755,82.2941,11092.0
2017-03-03 12:55:00,88.35,88.36,88.33,88.35,8324.0,82.2755,82.2848,82.2569,82.2755,8324.0
2017-03-03 13:00:00,88.35,88.43,88.27,88.43,16881.0,82.2755,82.35,82.201,82.35,16881.0
2017-03-03 13:05:00,88.44,88.51,88.42,88.47,19171.0,82.3593,82.4245,82.3407,82.3872,19171.0
2017-03-03 13:10:00,88.48,88.61,88.48,88.55,8867.0,82.3966,82.5176,82.3966,82.4617,8867.0
2017-03-03 13:15:00,88.57,88.59,88.49,88.52,5601.0,82.4804,82.499,82.4059,82.4338,5601.0
2017-03-03 13:20:00,88.5,88.54,88.44,88.44,9607.0,82.4152,82.4524,82.3593,82.3593,9607.0
2017-03-03 13:25:00,88.43,88.5,88.43,88.49,5885.0,82.35,82.4152,82.35,82.4059,5885.0
2017-03-03 13:30:00,88.5,88.53,88.47,88.51,15263.0,82.4152,82.4431,82.3872,82.4245,15263.0
2017-03-03 13:35:00,88.49,88.54,88.33,88.44,20304.0,82.4059,82.4524,82.2569,82.3593,20304.0
2017-03-03 13:40:00,88.44,88.52,88.39,88.52,4471.0,82.3593,82.4338,82.3127,82.4338,4471.0
2017-03-03 13:45:00,88.51,88.56,88.5,88.51,5226.0,82.4245,82.4711,82.4152,82.4245,5226.0
2017-03-03 13:50:00,88.5,88.53,88.45,88.46,4729.0,82.4152,82.4431,82.3686,82.3779,4729.0
2017-03-03 13:55:00,88.43,88.55,88.43,88.52,8463.0,82.35,82.4617,82.35,82.4338,8463.0
2017-03-03 14:00:00,88.5,88.53,88.49,88.49,3869.0,82.4152,82.4431,82.4059,82.4059,3869.0
2017-03-03 14:05:00,88.48,88.52,88.47,88.51,6041.0,82.3966,82.4338,82.3872,82.4245,6041.0
2017-03-03 14:10:00,88.52,88.54,88.44,88.44,5507.0,82.4338,82.4524,82.3593,82.3593,5507.0
2017-03-03 14:15:00,88.45,88.45,88.38,88.38,3300.0,82.3686,82.3686,82.3034,82.3034,3300.0
2017-03-03 14:20:00,88.39,88.5,88.37,88.46,10646.0,82.3127,82.4152,82.2941,82.3779,10646.0
2017-03-03 14:25:00,88.43,88.47,88.4,88.45,3446.0,82.35,82.3872,82.3221,82.3686,3446.0
2017-03-03 14:30:00,88.44,88.55,88.43,88.52,16254.0,82.3593,82.4617,82.35,82.4338,16254.0
2017-03-03 14:35:00,88.51,88.59,88.51,88.58,11035.0,82.4245,82.499,82.4245,82.4897,11035.0
2017-03-03 14:40:00,88.57,88.62,88.56,88.59,12161.0,82.4804,82.5269,82.4711,82.499,12161.0
2017-03-03 14:45:00,88.59,88.61,88.56,88.6,17606.0,82.499,82.5176,82.4711,82.5083,17606.0
2017-03-03 14:50:00,88.56,88.58,88.47,88.48,8365.0,82.4711,82.4897,82.3872,82.3966,8365.0
2017-03-03 14:55:00,88.48,88.58,88.47,88.51,32066.0,82.3966,82.4897,82.3872,82.4245,32066.0
2017-03-03 15:00:00,88.49,88.55,88.47,88.55,13463.0,82.4059,82.4617,82.3872,82.4617,13463.0
2017-03-03 15:05:00,88.54,88.54,88.45,88.49,9121.0,82.4524,82.4524,82.3686,82.4059,9121.0
2017-03-03 15:10:00,88.48,88.48,88.38,88.39,8325.0,82.3966,82.3966,82.3034,82.3127,8325.0
2017-03-03 15:15:00,88.39,88.42,88.37,88.42,13053.0,82.3127,82.3407,82.2941,82.3407,13053.0
2017-03-03 15:20:00,88.43,88.47,88.4,88.45,10430.0,82.35,82.3872,82.3221,82.3686,10430.0
2017-03-03 15:25:00,88.44,88.45,88.38,88.41,14389.0,82.3593,82.3686,82.3034,82.3314,14389.0
2017-03-03 15:30:00,88.41,88.42,88.39,88.41,13884.0,82.3314,82.3407,82.3127,82.3314,13884.0
2017-03-03 15:35:00,88.42,88.62,88.41,88.62,21373.0,82.3407,82.5269,82.3314,82.5269,21373.0
2017-03-03 15:40:00,88.61,88.62,88.53,88.55,20360.0,82.5176,82.5269,82.4431,82.4617,20360.0
2017-03-03 15:45:00,88.54,88.54,88.44,88.45,28376.0,82.4524,82.4524,82.3593,82.3686,28376.0
2017-03-03 15:50:00,88.45,88.58,88.44,88.55,34949.0,82.3686,82.4897,82.3593,82.4617,34949.0
2017-03-03 15:55:00,88.54,88.57,88.46,88.5,57543.0,82.4524,82.4804,82.3779,82.4152,57543.0
2017-03-06 09:30:00,88.28,88.36,88.05,88.31,28959.0,82.2103,82.2848,81.9961,82.2382,28959.0
2017-03-06 09:35:00,88.26,88.41,88.02,88.17,19957.0,82.1917,82.3314,81.9682,82.1079,19957.0
2017-03-06 09:40:00,88.22,88.3,88.11,88.26,7341.0,82.1544,82.2289,82.052,82.1917,7341.0
2017-03-06 09:45:00,88.25,88.26,88.15,88.19,10046.0,82.1824,82.1917,82.0893,82.1265,10046.0
2017-03-06 09:50:00,88.14,88.24,88.09,88.15,9805.0,82.0799,82.1731,82.0334,82.0893,9805.0
2017-03-06 09:55:00,88.1,88.31,88.09,88.26,8198.0,82.0427,82.2382,82.0334,82.1917,8198.0
2017-03-06 10:00:00,88.25,88.26,88.19,88.2,8564.0,82.1824,82.1917,82.1265,82.1358,8564.0
2017-03-06 10:05:00,88.18,88.18,88.07,88.13,14153.0,82.1172,82.1172,82.0148,82.0706,14153.0
2017-03-06 10:10:00,88.11,88.11,88.03,88.06,5755.0,82.052,82.052,81.9775,82.0054,5755.0
2017-03-06 10:15:00,88.07,88.08,87.91,87.91,7701.0,82.0148,82.0241,81.8658,81.8658,7701.0
2017-03-06 10:20:00,87.92,88.0,87.89,88.0,6519.0,81.8751,81.9496,81.8471,81.9496,6519.0
2017-03-06 10:25:00,87.99,88.04,87.96,88.0,8083.0,81.9403,81.9868,81.9123,81.9496,8083.0
2017-03-06 10:30:00,88.01,88.15,88.0,88.15,5705.0,81.9589,82.0893,81.9496,82.0893,5705.0
2017-03-06 10:35:00,88.16,88.17,88.05,88.13,5213.0,82.0986,82.1079,81.9961,82.0706,5213.0
2017-03-06 10:40:00,88.12,88.13,88.07,88.08,6617.0,82.0613,82.0706,82.0148,82.0241,6617.0
2017-03-06 10:45:00,88.09,88.15,88.06,88.11,7386.0,82.0334,82.0893,82.0054,82.052,7386.0
2017-03-06 10:50:00,88.09,88.09,87.93,87.97,5362.0,82.0334,82.0334,81.8844,81.9216,5362.0
2017-03-06 10:55:00,87.98,87.99,87.83,87.83,5965.0,81.9309,81.9403,81.7913,81.7913,5965.0
2017-03-06 11:00:00,87.85,87.92,87.82,87.91,10741.0,81.8099,81.8751,81.7819,81.8658,10741.0
2017-03-06 11:05:00,87.91,87.94,87.91,87.93,4152.0,81.8658,81.8937,81.8658,81.8844,4152.0
2017-03-06 11:10:00,87.93,87.94,87.87,87.91,34700.0,81.8844,81.8937,81.8285,81.8658,34700.0
2017-03-06 11:15:00,87.87,87.97,87.83,87.89,8232.0,81.8285,81.9216,81.7913,81.8471,8232.0
2017-03-06 11:20:00,87.88,87.94,87.75,87.89,18990.0,81.8378,81.8937,81.7168,81.8471,18990.0
2017-03-06 11:25:00,87.88,87.91,87.81,87.84,56171.0,81.8378,81.8658,81.7726,81.8006,56171.0
2017-03-06 11:30:00,87.84,87.91,87.68,87.68,13855.0,81.8006,81.8658,81.6516,81.6516,13855.0
2017-03-06 11:35:00,87.69,87.77,87.69,87.72,4225.0,81.6609,81.7354,81.6609,81.6888,4225.0
2017-03-06 11:40:00,87.72,87.82,87.72,87.8,6352.0,81.6888,81.7819,81.6888,81.7633,6352.0
2017-03-06 11:45:00,87.8,87.81,87.75,87.78,4892.0,81.7633,81.7726,81.7168,81.7447,4892.0
2017-03-06 11:50:00,87.78,87.84,87.76,87.82,5344.0,81.7447,81.8006,81.7261,81.7819,5344.0
2017-03-06 11:55:00,87.82,87.86,87.81,87.86,4189.0,81.7819,81.8192,81.7726,81.8192,4189.0
2017-03-06 12:00:00,87.87,87.97,87.87,87.97,8460.0,81.8285,81.9216,81.8285,81.9216,8460.0
2017-03-06 12:05:00,87.96,87.98,87.89,87.92,5444.0,81.9123,81.9309,81.8471,81.8751,5444.0
2017-03-06 12:10:00,87.91,87.97,87.9,87.95,3369.0,81.8658,81.9216,81.8564,81.903,3369.0
2017-03-06 12:15:00,87.92,87.92,87.88,87.9,3400.0,81.8751,81.8751,81.8378,81.8564,3400.0
2017-03-06 12:20:00,87.89,87.95,87.85,87.93,6399.0,81.8471,81.903,81.8099,81.8844,6399.0
2017-03-06 12:25:00,87.94,87.98,87.92,87.97,3255.0,81.8937,81.9309,81.8751,81.9216,3255.0
2017-03-06 12:30:00,87.97,87.98,87.93,87.94,5350.0,81.9216,81.9309,81.8844,81.8937,5350.0
2017-03-06 12:35:00,87.96,87.97,87.89,87.93,5490.0,81.9123,81.9216,81.8471,81.8844,5490.0
2017-03-06 12:40:00,87.95,87.98,87.94,87.98,3001.0,81.903,81.9309,81.8937,81.9309,3001.0
2017-03-06 12:45:00,87.98,87.98,87.93,87.94,4395.0,81.9309,81.9309,81.8844,81.8937,4395.0
2017-03-06 12:50:00,87.95,87.99,87.95,87.99,4000.0,81.903,81.9403,81.903,81.9403,4000.0
2017-03-06 12:55:00,87.99,88.01,87.97,88.0,6967.0,81.9403,81.9589,81.9216,81.9496,6967.0
2017-03-06 13:00:00,88.0,88.07,88.0,88.05,18032.0,81.9496,82.0148,81.9496,81.9961,18032.0
2017-03-06 13:05:00,88.05,88.1,88.03,88.09,4916.0,81.9961,82.0427,81.9775,82.0334,4916.0
2017-03-06 13:10:00,88.1,88.17,88.1,88.13,9137.0,82.0427,82.1079,82.0427,82.0706,9137.0
2017-03-06 13:15:00,88.13,88.14,88.07,88.11,3832.0,82.0706,82.0799,82.0148,82.052,3832.0
2017-03-06 13:20:00,88.13,88.22,88.13,88.22,5274.0,82.0706,82.1544,82.0706,82.1544,5274.0
2017-03-06 13:25:00,88.23,88.26,88.19,88.21,6392.0,82.1637,82.1917,82.1265,82.1451,6392.0
2017-03-06 13:30:00,88.22,88.3,88.22,88.3,3523.0,82.1544,82.2289,82.1544,82.2289,3523.0
2017-03-06 13:35:00,88.28,88.31,88.27,88.28,5801.0,82.2103,82.2382,82.201,82.2103,5801.0
2017-03-06 13:40:00,88.28,88.32,88.28,88.31,3800.0,82.2103,82.2476,82.2103,82.2382,3800.0
2017-03-06 13:45:00,88.3,88.3,88.17,88.19,5812.0,82.2289,82.2289,82.1079,82.1265,5812.0
2017-03-06 13:50:00,88.22,88.24,88.19,88.21,3400.0,82.1544,82.1731,82.1265,82.1451,3400.0
2017-03-06 13:55:00,88.21,88.27,88.19,88.27,4723.0,82.1451,82.201,82.1265,82.201,4723.0
2017-03-06 14:00:00,88.25,88.25,88.13,88.13,4005.0,82.1824,82.1824,82.0706,82.0706,4005.0
2017-03-06 14:05:00,88.14,88.27,88.14,88.22,7735.0,82.0799,82.201,82.0799,82.1544,7735.0
2017-03-06 14:10:00,88.21,88.23,88.18,88.22,5850.0,82.1451,82.1637,82.1172,82.1544,5850.0
2017-03-06 14:15:00,88.21,88.25,88.19,88.21,3451.0,82.1451,82.1824,82.1265,82.1451,3451.0
2017-03-06 14:20:00,88.21,88.25,88.19,88.22,3323.0,82.1451,82.1824,82.1265,82.1544,3323.0
2017-03-06 14:25:00,88.25,88.25,88.2,88.21,3071.0,82.1824,82.1824,82.1358,82.1451,3071.0
2017-03-06 14:30:00,88.19,88.22,88.17,88.19,6355.0,82.1265,82.1544,82.1079,82.1265,6355.0
2017-03-06 14:35:00,88.18,88.26,88.18,88.2,2851.0,82.1172,82.1917,82.1172,82.1358,2851.0
2017-03-06 14:40:00,88.21,88.29,88.19,88.29,7044.0,82.1451,82.2196,82.1265,82.2196,7044.0
2017-03-06 14:45:00,88.26,88.31,88.25,88.27,4112.0,82.1917,82.2382,82.1824,82.201,4112.0
2017-03-06 14:50:00,88.25,88.27,88.24,88.26,5485.0,82.1824,82.201,82.1731,82.1917,5485.0
2017-03-06 14:55:00,88.25,88.26,88.21,88.24,4530.0,82.1824,82.1917,82.1451,82.1731,4530.0
2017-03-06 15:00:00,88.25,88.26,88.2,88.23,13066.0,82.1824,82.1917,82.1358,82.1637,13066.0
2017-03-06 15:05:00,88.23,88.24,87.86,87.99,104585.0,82.1637,82.1731,81.8192,81.9403,104585.0
2017-03-06 15:10:00,88.0,88.03,87.94,87.98,28738.0,81.9496,81.9775,81.8937,81.9309,28738.0
2017-03-06 15:15:00,87.99,88.03,87.96,88.03,13655.0,81.9403,81.9775,81.9123,81.9775,13655.0
2017-03-06 15:20:00,88.05,88.06,87.99,87.99,15637.0,81.9961,82.0054,81.9403,81.9403,15637.0
2017-03-06 15:25:00,88.0,88.03,87.95,87.99,13797.0,81.9496,81.9775,81.903,81.9403,13797.0
2017-03-06 15:30:00,87.97,87.99,87.95,87.98,13896.0,81.9216,81.9403,81.903,81.9309,13896.0
2017-03-06 15:35:00,87.98,88.1,87.96,88.06,27965.0,81.9309,82.0427,81.9123,82.0054,27965.0
2017-03-06 15:40:00,88.06,88.08,87.98,88.08,23592.0,82.0054,82.0241,81.9309,82.0241,23592.0
2017-03-06 15:45:00,88.07,88.08,88.01,88.03,27528.0,82.0148,82.0241,81.9589,81.9775,27528.0
2017-03-06 15:50:00,88.03,88.04,87.94,87.99,43451.0,81.9775,81.9868,81.8937,81.9403,43451.0
2017-03-06 15:55:00,87.98,87.99,87.78,87.79,152422.0,81.9309,81.9403,81.7447,81.754,152422.0
2017-03-07 09:30:00,87.4,87.67,86.96,86.96,40163.0,81.3908,81.6423,80.9811,80.9811,40163.0
2017-03-07 09:35:00,86.95,87.16,86.8,86.94,45364.0,80.9718,81.1673,80.8321,80.9624,45364.0
2017-03-07 09:40:00,86.95,87.29,86.95,87.15,42574.0,80.9718,81.2884,80.9718,81.158,42574.0
2017-03-07 09:45:00,87.15,87.2,86.97,87.01,38040.0,81.158,81.2046,80.9904,81.0276,38040.0
2017-03-07 09:50:00,87.0,87.46,86.99,87.37,45373.0,81.0183,81.4467,81.009,81.3629,45373.0
2017-03-07 09:55:00,87.41,87.54,87.34,87.38,14277.0,81.4001,81.5212,81.3349,81.3722,14277.0
2017-03-07 10:00:00,87.34,87.35,87.18,87.22,12123.0,81.3349,81.3443,81.1859,81.2232,12123.0
2017-03-07 10:05:00,87.22,87.25,87.12,87.13,12260.0,81.2232,81.2511,81.1301,81.1394,12260.0
2017-03-07 10:10:00,87.09,87.11,86.96,86.96,14286.0,81.1021,81.1208,80.9811,80.9811,14286.0
2017-03-07 10:15:00,86.96,87.04,86.84,87.0,29024.0,80.9811,81.0556,80.8693,81.0183,29024.0
2017-03-07 10:20:00,87.01,87.16,87.01,87.1,18703.0,81.0276,81.1673,81.0276,81.1114,18703.0
2017-03-07 10:25:00,87.12,87.21,87.1,87.15,13074.0,81.1301,81.2139,81.1114,81.158,13074.0
2017-03-07 10:30:00,87.18,87.27,87.14,87.24,12819.0,81.1859,81.2698,81.1487,81.2418,12819.0
2017-03-07 10:35:00,87.23,87.26,87.15,87.15,11138.0,81.2325,81.2604,81.158,81.158,11138.0
2017-03-07 10:40:00,87.16,87.21,87.12,87.16,13489.0,81.1673,81.2139,81.1301,81.1673,13489.0
2017-03-07 10:45:00,87.15,87.21,87.07,87.1,8674.0,81.158,81.2139,81.0835,81.1114,8674.0
2017-03-07 10:50:00,87.08,87.15,87.08,87.09,14799.0,81.0928,81.158,81.0928,81.1021,14799.0
2017-03-07 10:55:00,87.09,87.1,87.02,87.08,16919.0,81.1021,81.1114,81.0369,81.0928,16919.0
2017-03-07 11:00:00,87.1,87.25,87.07,87.22,33743.0,81.1114,81.2511,81.0835,81.2232,33743.0
2017-03-07 11:05:00,87.21,87.23,87.15,87.22,18271.0,81.2139,81.2325,81.158,81.2232,18271.0
2017-03-07 11:10:00,87.22,87.23,87.16,87.17,11455.0,81.2232,81.2325,81.1673,81.1766,11455.0
2017-03-07 11:15:00,87.18,87.23,87.16,87.23,9711.0,81.1859,81.2325,81.1673,81.2325,9711.0
2017-03-07 11:20:00,87.23,87.23,87.16,87.2,5731.0,81.2325,81.2325,81.1673,81.2046,5731.0
2017-03-07 11:25:00,87.21,87.25,87.05,87.05,11320.0,81.2139,81.2511,81.0649,81.0649,11320.0
2017-03-07 11:30:00,87.06,87.09,87.05,87.07,3736.0,81.0742,81.1021,81.0649,81.0835,3736.0
2017-03-07 11:35:00,87.09,87.1,87.06,87.1,8534.0,81.1021,81.1114,81.0742,81.1114,8534.0
2017-03-07 11:40:00,87.1,87.11,87.05,87.06,7658.0,81.1114,81.1208,81.0649,81.0742,7658.0
2017-03-07 11:45:00,87.06,87.17,87.04,87.17,13780.0,81.0742,81.1766,81.0556,81.1766,13780.0
2017-03-07 11:50:00,87.15,87.2,87.13,87.17,9024.0,81.158,81.2046,81.1394,81.1766,9024.0
2017-03-07 11:55:00,87.17,87.23,87.16,87.19,11268.0,81.1766,81.2325,81.1673,81.1953,11268.0
2017-03-07 12:00:00,87.19,87.23,87.19,87.23,5168.0,81.1953,81.2325,81.1953,81.2325,5168.0
2017-03-07 12:05:00,87.22,87.25,87.22,87.23,4789.0,81.2232,81.2511,81.2232,81.2325,4789.0
2017-03-07 12:10:00,87.24,87.25,87.21,87.22,6300.0,81.2418,81.2511,81.2139,81.2232,6300.0
2017-03-07 12:15:00,87.22,87.22,87.08,87.08,5010.0,81.2232,81.2232,81.0928,81.0928,5010.0
2017-03-07 12:20:00,87.09,87.14,87.08,87.1,5755.0,81.1021,81.1487,81.0928,81.1114,5755.0
2017-03-07 12:25:00,87.1,87.2,87.1,87.18,3800.0,81.1114,81.2046,81.1114,81.1859,3800.0
2017-03-07 12:30:00,87.17,87.22,87.13,87.22,5342.0,81.1766,81.2232,81.1394,81.2232,5342.0
2017-03-07 12:35:00,87.22,87.24,87.15,87.17,5930.0,81.2232,81.2418,81.158,81.1766,5930.0
2017-03-07 12:40:00,87.18,87.21,87.13,87.15,5183.0,81.1859,81.2139,81.1394,81.158,5183.0
2017-03-07 12:45:00,87.17,87.23,87.17,87.19,5119.0,81.1766,81.2325,81.1766,81.1953,5119.0
2017-03-07 12:50:00,87.17,87.26,87.17,87.21,7785.0,81.1766,81.2604,81.1766,81.2139,7785.0
2017-03-07 12:55:00,87.22,87.24,87.19,87.22,6463.0,81.2232,81.2418,81.1953,81.2232,6463.0
2017-03-07 13:00:00,87.22,87.23,87.19,87.2,5937.0,81.2232,81.2325,81.1953,81.2046,5937.0
2017-03-07 13:05:00,87.19,87.29,87.17,87.28,15179.0,81.1953,81.2884,81.1766,81.2791,15179.0
2017-03-07 13:10:00,87.26,87.28,87.22,87.26,8999.0,81.2604,81.2791,81.2232,81.2604,8999.0
2017-03-07 13:15:00,87.27,87.29,87.25,87.29,10270.0,81.2698,81.2884,81.2511,81.2884,10270.0
2017-03-07 13:20:00,87.29,87.3,87.16,87.19,8771.0,81.2884,81.2977,81.1673,81.1953,8771.0
2017-03-07 13:25:00,87.2,87.23,87.16,87.17,6044.0,81.2046,81.2325,81.1673,81.1766,6044.0
2017-03-07 13:30:00,87.17,87.22,87.17,87.18,7603.0,81.1766,81.2232,81.1766,81.1859,7603.0
2017-03-07 13:35:00,87.18,87.19,87.06,87.06,7436.0,81.1859,81.1953,81.0742,81.0742,7436.0
2017-03-07 13:40:00,87.06,87.12,87.05,87.12,12478.0,81.0742,81.1301,81.0649,81.1301,12478.0
2017-03-07 13:45:00,87.11,87.11,87.02,87.06,13014.0,81.1208,81.1208,81.0369,81.0742,13014.0
2017-03-07 13:50:00,87.06,87.07,87.0,87.01,8312.0,81.0742,81.0835,81.0183,81.0276,8312.0
2017-03-07 13:55:00,87.01,87.01,86.9,86.94,12409.0,81.0276,81.0276,80.9252,80.9624,12409.0
2017-03-07 14:00:00,86.96,86.99,86.92,86.93,23036.0,80.9811,81.009,80.9438,80.9531,23036.0
2017-03-07 14:05:00,86.94,86.96,86.92,86.95,12403.0,80.9624,80.9811,80.9438,80.9718,12403.0
2017-03-07 14:10:00,86.96,86.97,86.8,86.85,19656.0,80.9811,80.9904,80.8321,80.8786,19656.0
2017-03-07 14:15:00,86.86,86.9,86.81,86.88,12596.0,80.8879,80.9252,80.8414,80.9066,12596.0
2017-03-07 14:20:00,86.88,86.89,86.78,86.8,25146.0,80.9066,80.9159,80.8134,80.8321,25146.0
2017-03-07 14:25:00,86.8,86.83,86.69,86.71,27856.0,80.8321,80.86,80.7296,80.7483,27856.0
2017-03-07 14:30:00,86.72,86.79,86.71,86.76,11853.0,80.7576,80.8228,80.7483,80.7948,11853.0
2017-03-07 14:35:00,86.77,86.85,86.67,86.76,16439.0,80.8041,80.8786,80.711,80.7948,16439.0
2017-03-07 14:40:00,86.76,86.91,86.75,86.87,7409.0,80.7948,80.9345,80.7855,80.8973,7409.0
2017-03-07 14:45:00,86.84,86.85,86.77,86.85,7090.0,80.8693,80.8786,80.8041,80.8786,7090.0
2017-03-07 14:50:00,86.84,86.85,86.68,86.68,14365.0,80.8693,80.8786,80.7203,80.7203,14365.0
2017-03-07 14:55:00,86.68,86.77,86.67,86.7,25890.0,80.7203,80.8041,80.711,80.7389,25890.0
2017-03-07 15:00:00,86.72,86.75,86.67,86.69,20366.0,80.7576,80.7855,80.711,80.7296,20366.0
2017-03-07 15:05:00,86.7,86.78,86.7,86.78,17283.0,80.7389,80.8134,80.7389,80.8134,17283.0
2017-03-07 15:10:00,86.78,86.8,86.73,86.79,25438.0,80.8134,80.8321,80.7669,80.8228,25438.0
2017-03-07 15:15:00,86.79,86.82,86.71,86.78,26250.0,80.8228,80.8507,80.7483,80.8134,26250.0
2017-03-07 15:20:00,86.79,86.86,86.78,86.84,21447.0,80.8228,80.8879,80.8134,80.8693,21447.0
2017-03-07 15:25:00,86.84,86.86,86.72,86.73,27584.0,80.8693,80.8879,80.7576,80.7669,27584.0
2017-03-07 15:30:00,86.73,86.76,86.7,86.72,31932.0,80.7669,80.7948,80.7389,80.7576,31932.0
2017-03-07 15:35:00,86.73,86.84,86.71,86.72,47102.0,80.7669,80.8693,80.7483,80.7576,47102.0
2017-03-07 15:40:00,86.72,86.72,86.49,86.5,74504.0,80.7576,80.7576,80.5434,80.5527,74504.0
2017-03-07 15:45:00,86.5,86.53,86.43,86.51,90277.0,80.5527,80.5806,80.4875,80.562,90277.0
2017-03-07 15:50:00,86.52,86.59,86.51,86.58,64863.0,80.5713,80.6365,80.562,80.6272,64863.0
2017-03-07 15:55:00,86.58,86.67,86.57,86.61,132774.0,80.6272,80.711,80.6179,80.6551,132774.0
2017-03-08 09:30:00,86.5,87.1,86.25,86.95,38091.0,80.5527,81.1114,80.3199,80.9718,38091.0
2017-03-08 09:35:00,86.99,87.14,86.92,87.08,50726.0,81.009,81.1487,80.9438,81.0928,50726.0
2017-03-08 09:40:00,87.05,87.23,87.03,87.13,32280.0,81.0649,81.2325,81.0463,81.1394,32280.0
2017-03-08 09:45:00,87.15,87.36,87.15,87.32,35373.0,81.158,81.3536,81.158,81.3163,35373.0
2017-03-08 09:50:00,87.36,87.38,87.28,87.29,14175.0,81.3536,81.3722,81.2791,81.2884,14175.0
2017-03-08 09:55:00,87.29,87.31,87.21,87.28,70749.0,81.2884,81.307,81.2139,81.2791,70749.0
2017-03-08 10:00:00,87.28,87.38,87.25,87.35,53570.0,81.2791,81.3722,81.2511,81.3443,53570.0
2017-03-08 10:05:00,87.35,87.56,87.33,87.54,38812.0,81.3443,81.5398,81.3256,81.5212,38812.0
2017-03-08 10:10:00,87.52,87.56,87.39,87.39,22302.0,81.5026,81.5398,81.3815,81.3815,22302.0
2017-03-08 10:15:00,87.37,87.55,87.35,87.5,18222.0,81.3629,81.5305,81.3443,81.4839,18222.0
2017-03-08 10:20:00,87.48,87.53,87.45,87.51,12598.0,81.4653,81.5119,81.4374,81.4933,12598.0
2017-03-08 10:25:00,87.5,87.74,87.49,87.72,28029.0,81.4839,81.7074,81.4746,81.6888,28029.0
2017-03-08 10:30:00,87.71,87.79,87.66,87.79,43714.0,81.6795,81.754,81.6329,81.754,43714.0
2017-03-08 10:35:00,87.78,87.8,87.63,87.74,23778.0,81.7447,81.7633,81.605,81.7074,23778.0
2017-03-08 10:40:00,87.75,87.85,87.75,87.85,47569.0,81.7168,81.8099,81.7168,81.8099,47569.0
2017-03-08 10:45:00,87.85,87.85,87.49,87.55,45594.0,81.8099,81.8099,81.4746,81.5305,45594.0
2017-03-08 10:50:00,87.54,87.58,87.37,87.41,11390.0,81.5212,81.5584,81.3629,81.4001,11390.0
2017-03-08 10:55:00,87.42,87.44,87.35,87.41,10133.0,81.4094,81.4281,81.3443,81.4001,10133.0
2017-03-08 11:00:00,87.4,87.46,87.39,87.44,13708.0,81.3908,81.4467,81.3815,81.4281,13708.0
2017-03-08 11:05:00,87.45,87.46,87.38,87.44,10981.0,81.4374,81.4467,81.3722,81.4281,10981.0
2017-03-08 11:10:00,87.44,87.5,87.41,87.41,10797.0,81.4281,81.4839,81.4001,81.4001,10797.0
2017-03-08 11:15:00,87.4,87.43,87.35,87.35,9050.0,81.3908,81.4188,81.3443,81.3443,9050.0
2017-03-08 11:20:00,87.37,87.4,87.29,87.36,8550.0,81.3629,81.3908,81.2884,81.3536,8550.0
2017-03-08 11:25:00,87.36,87.37,87.26,87.26,9000.0,81.3536,81.3629,81.2604,81.2604,9000.0
2017-03-08 11:30:00,87.28,87.3,87.22,87.28,5213.0,81.2791,81.2977,81.2232,81.2791,5213.0
2017-03-08 11:35:00,87.28,87.32,87.28,87.32,5144.0,81.2791,81.3163,81.2791,81.3163,5144.0
2017-03-08 11:40:00,87.29,87.29,87.19,87.19,8139.0,81.2884,81.2884,81.1953,81.1953,8139.0
2017-03-08 11:45:00,87.18,87.26,87.12,87.22,9664.0,81.1859,81.2604,81.1301,81.2232,9664.0
2017-03-08 11:50:00,87.21,87.24,87.07,87.1,10427.0,81.2139,81.2418,81.0835,81.1114,10427.0
2017-03-08 11:55:00,87.1,87.12,87.02,87.09,10502.0,81.1114,81.1301,81.0369,81.1021,10502.0
2017-03-08 12:00:00,87.1,87.35,87.0,87.02,69380.0,81.1114,81.3443,81.0183,81.0369,69380.0
2017-03-08 12:05:00,87.01,87.07,86.98,87.06,6081.0,81.0276,81.0835,80.9997,81.0742,6081.0
2017-03-08 12:10:00,87.04,87.09,86.95,86.99,13146.0,81.0556,81.1021,80.9718,81.009,13146.0
2017-03-08 12:15:00,87.0,87.01,86.79,86.82,20229.0,81.0183,81.0276,80.8228,80.8507,20229.0
2017-03-08 12:20:00,86.83,86.87,86.78,86.81,13732.0,80.86,80.8973,80.8134,80.8414,13732.0
2017-03-08 12:25:00,86.84,86.89,86.75,86.84,14459.0,80.8693,80.9159,80.7855,80.8693,14459.0
2017-03-08 12:30:00,86.83,86.91,86.78,86.8,20176.0,80.86,80.9345,80.8134,80.8321,20176.0
2017-03-08 12:35:00,86.8,86.89,86.76,86.76,17839.0,80.8321,80.9159,80.7948,80.7948,17839.0
2017-03-08 12:40:00,86.76,86.83,86.74,86.82,21987.0,80.7948,80.86,80.7762,80.8507,21987.0
2017-03-08 12:45:00,86.84,86.9,86.78,86.84,31063.0,80.8693,80.9252,80.8134,80.8693,31063.0
2017-03-08 12:50:00,86.83,86.94,86.81,86.84,19080.0,80.86,80.9624,80.8414,80.8693,19080.0
2017-03-08 12:55:00,86.86,86.95,86.85,86.92,21599.0,80.8879,80.9718,80.8786,80.9438,21599.0
2017-03-08 13:00:00,86.91,86.92,86.83,86.88,9935.0,80.9345,80.9438,80.86,80.9066,9935.0
2017-03-08 13:05:00,86.86,86.86,86.78,86.81,11952.0,80.8879,80.8879,80.8134,80.8414,11952.0
2017-03-08 13:10:00,86.81,86.88,86.79,86.83,16930.0,80.8414,80.9066,80.8228,80.86,16930.0
2017-03-08 13:15:00,86.86,86.86,86.8,86.8,15162.0,80.8879,80.8879,80.8321,80.8321,15162.0
2017-03-08 13:20:00,86.81,86.89,86.81,86.87,6290.0,80.8414,80.9159,80.8414,80.8973,6290.0
2017-03-08 13:25:00,86.88,86.9,86.75,86.79,44416.0,80.9066,80.9252,80.7855,80.8228,44416.0
2017-03-08 13:30:00,86.79,86.85,86.76,86.8,5644.0,80.8228,80.8786,80.7948,80.8321,5644.0
2017-03-08 13:35:00,86.8,86.88,86.8,86.88,8737.0,80.8321,80.9066,80.8321,80.9066,8737.0
2017-03-08 13:40:00,86.88,86.88,86.76,86.77,17066.0,80.9066,80.9066,80.7948,80.8041,17066.0
2017-03-08 13:45:00,86.77,86.78,86.71,86.71,7307.0,80.8041,80.8134,80.7483,80.7483,7307.0
2017-03-08 13:50:00,86.73,86.76,86.71,86.74,6290.0,80.7669,80.7948,80.7483,80.7762,6290.0
2017-03-08 13:55:00,86.75,86.87,86.75,86.81,13032.0,80.7855,80.8973,80.7855,80.8414,13032.0
2017-03-08 14:00:00,86.78,86.87,86.78,86.85,13257.0,80.8134,80.8973,80.8134,80.8786,13257.0
2017-03-08 14:05:00,86.83,86.83,86.61,86.62,20135.0,80.86,80.86,80.6551,80.6644,20135.0
2017-03-08 14:10:00,86.66,86.71,86.62,86.64,8955.0,80.7017,80.7483,80.6644,80.6831,8955.0
2017-03-08 14:15:00,86.67,86.72,86.64,86.7,5469.0,80.711,80.7576,80.6831,80.7389,5469.0
2017-03-08 14:20:00,86.7,86.71,86.42,86.58,44435.0,80.7389,80.7483,80.4782,80.6272,44435.0
2017-03-08 14:25:00,86.6,86.63,86.47,86.55,19876.0,80.6458,80.6738,80.5248,80.5993,19876.0
2017-03-08 14:30:00,86.56,86.56,86.44,86.51,20956.0,80.6086,80.6086,80.4968,80.562,20956.0
2017-03-08 14:35:00,86.51,86.58,86.33,86.58,15753.0,80.562,80.6272,80.3944,80.6272,15753.0
2017-03-08 14:40:00,86.59,86.62,86.55,86.57,5561.0,80.6365,80.6644,80.5993,80.6179,5561.0
2017-03-08 14:45:00,86.57,86.7,86.56,86.7,7100.0,80.6179,80.7389,80.6086,80.7389,7100.0
2017-03-08 14:50:00,86.67,86.73,86.63,86.73,3983.0,80.711,80.7669,80.6738,80.7669,3983.0
2017-03-08 14:55:00,86.71,86.73,86.67,86.72,6632.0,80.7483,80.7669,80.711,80.7576,6632.0
2017-03-08 15:00:00,86.74,86.78,86.73,86.76,8714.0,80.7762,80.8134,80.7669,80.7948,8714.0
2017-03-08 15:05:00,86.76,86.78,86.68,86.7,16672.0,80.7948,80.8134,80.7203,80.7389,16672.0
2017-03-08 15:10:00,86.7,86.73,86.64,86.66,8026.0,80.7389,80.7669,80.6831,80.7017,8026.0
2017-03-08 15:15:00,86.66,86.7,86.61,86.65,9713.0,80.7017,80.7389,80.6551,80.6924,9713.0
2017-03-08 15:20:00,86.66,86.72,86.62,86.72,9600.0,80.7017,80.7576,80.6644,80.7576,9600.0
2017-03-08 15:25:00,86.72,86.72,86.53,86.54,18110.0,80.7576,80.7576,80.5806,80.5899,18110.0
2017-03-08 15:30:00,86.54,86.58,86.42,86.42,25158.0,80.5899,80.6272,80.4782,80.4782,25158.0
2017-03-08 15:35:00,86.42,86.48,86.33,86.36,48391.0,80.4782,80.5341,80.3944,80.4223,48391.0
2017-03-08 15:40:00,86.36,86.42,86.31,86.4,29357.0,80.4223,80.4782,80.3758,80.4596,29357.0
2017-03-08 15:45:00,86.4,86.48,86.38,86.47,45360.0,80.4596,80.5341,80.4409,80.5248,45360.0
2017-03-08 15:50:00,86.47,86.48,86.4,86.43,38777.0,80.5248,80.5341,80.4596,80.4875,38777.0
2017-03-08 15:55:00,86.44,86.5,86.43,86.48,59188.0,80.4968,80.5527,80.4875,80.5341,59188.0
2017-03-09 09:30:00,86.54,86.54,86.25,86.33,33520.0,80.5899,80.5899,80.3199,80.3944,33520.0
2017-03-09 09:35:00,86.38,86.57,86.38,86.5,34512.0,80.4409,80.6179,80.4409,80.5527,34512.0
2017-03-09 09:40:00,86.54,86.55,86.41,86.45,31091.0,80.5899,80.5993,80.4689,80.5061,31091.0
2017-03-09 09:45:00,86.53,86.71,86.46,86.64,14771.0,80.5806,80.7483,80.5154,80.6831,14771.0
2017-03-09 09:50:00,86.63,86.82,86.63,86.78,10459.0,80.6738,80.8507,80.6738,80.8134,10459.0
2017-03-09 09:55:00,86.77,86.92,86.74,86.85,51356.0,80.8041,80.9438,80.7762,80.8786,51356.0
2017-03-09 10:00:00,86.84,87.09,86.82,87.07,40531.0,80.8693,81.1021,80.8507,81.0835,40531.0
2017-03-09 10:05:00,87.06,87.5,87.03,87.44,47799.0,81.0742,81.4839,81.0463,81.4281,47799.0
2017-03-09 10:10:00,87.39,87.4,87.17,87.21,37806.0,81.3815,81.3908,81.1766,81.2139,37806.0
2017-03-09 10:15:00,87.15,87.2,86.97,86.97,21884.0,81.158,81.2046,80.9904,80.9904,21884.0
2017-03-09 10:20:00,86.99,87.06,86.98,87.06,4199.0,81.009,81.0742,80.9997,81.0742,4199.0
2017-03-09 10:25:00,87.04,87.07,86.91,86.91,7603.0,81.0556,81.0835,80.9345,80.9345,7603.0
2017-03-09 10:30:00,86.89,86.94,86.86,86.86,11901.0,80.9159,80.9624,80.8879,80.8879,11901.0
2017-03-09 10:35:00,86.88,86.99,86.88,86.98,2948.0,80.9066,81.009,80.9066,80.9997,2948.0
2017-03-09 10:40:00,86.92,86.95,86.84,86.92,58950.0,80.9438,80.9718,80.8693,80.9438,58950.0
2017-03-09 10:45:00,86.93,87.15,86.93,87.15,9215.0,80.9531,81.158,80.9531,81.158,9215.0
2017-03-09 10:50:00,87.16,87.17,86.99,87.08,69630.0,81.1673,81.1766,81.009,81.0928,69630.0
2017-03-09 10:55:00,87.07,87.35,87.07,87.17,8895.0,81.0835,81.3443,81.0835,81.1766,8895.0
2017-03-09 11:00:00,87.18,87.22,87.06,87.06,11738.0,81.1859,81.2232,81.0742,81.0742,11738.0
2017-03-09 11:05:00,87.08,87.12,87.0,87.07,8157.0,81.0928,81.1301,81.0183,81.0835,8157.0
2017-03-09 11:10:00,87.07,87.08,87.02,87.04,6816.0,81.0835,81.0928,81.0369,81.0556,6816.0
2017-03-09 11:15:00,87.09,87.14,87.03,87.14,19969.0,81.1021,81.1487,81.0463,81.1487,19969.0
2017-03-09 11:20:00,87.13,87.15,87.05,87.15,16952.0,81.1394,81.158,81.0649,81.158,16952.0
2017-03-09 11:25:00,87.17,87.37,87.17,87.37,5996.0,81.1766,81.3629,81.1766,81.3629,5996.0
2017-03-09 11:30:00,87.37,87.39,87.3,87.3,14159.0,81.3629,81.3815,81.2977,81.2977,14159.0
2017-03-09 11:35:00,87.33,87.34,87.29,87.32,30973.0,81.3256,81.3349,81.2884,81.3163,30973.0
2017-03-09 11:40:00,87.31,87.34,87.25,87.3,25300.0,81.307,81.3349,81.2511,81.2977,25300.0
2017-03-09 11:45:00,87.29,87.35,87.26,87.35,17519.0,81.2884,81.3443,81.2604,81.3443,17519.0
2017-03-09 11:50:00,87.33,87.36,87.31,87.34,23900.0,81.3256,81.3536,81.307,81.3349,23900.0
2017-03-09 11:55:00,87.34,87.38,87.3,87.38,14005.0,81.3349,81.3722,81.2977,81.3722,14005.0
2017-03-09 12:00:00,87.36,87.45,87.35,87.45,8994.0,81.3536,81.4374,81.3443,81.4374,8994.0
2017-03-09 12:05:00,87.45,87.55,87.45,87.52,83533.0,81.4374,81.5305,81.4374,81.5026,83533.0
2017-03-09 12:10:00,87.52,87.55,87.45,87.45,12000.0,81.5026,81.5305,81.4374,81.4374,12000.0
2017-03-09 12:15:00,87.43,87.5,87.43,87.44,25056.0,81.4188,81.4839,81.4188,81.4281,25056.0
2017-03-09 12:20:00,87.44,87.45,87.38,87.42,11409.0,81.4281,81.4374,81.3722,81.4094,11409.0
2017-03-09 12:25:00,87.41,87.46,87.4,87.46,2682.0,81.4001,81.4467,81.3908,81.4467,2682.0
2017-03-09 12:30:00,87.45,87.56,87.45,87.56,22228.0,81.4374,81.5398,81.4374,81.5398,22228.0
2017-03-09 12:35:00,87.55,87.57,87.5,87.57,11344.0,81.5305,81.5491,81.4839,81.5491,11344.0
2017-03-09 12:40:00,87.57,87.57,87.49,87.55,5826.0,81.5491,81.5491,81.4746,81.5305,5826.0
2017-03-09 12:45:00,87.57,87.61,87.54,87.6,13204.0,81.5491,81.5864,81.5212,81.5771,13204.0
2017-03-09 12:50:00,87.59,87.62,87.55,87.56,19489.0,81.5678,81.5957,81.5305,81.5398,19489.0
2017-03-09 12:55:00,87.57,87.63,87.55,87.57,18383.0,81.5491,81.605,81.5305,81.5491,18383.0
2017-03-09 13:00:00,87.58,87.6,87.54,87.57,25582.0,81.5584,81.5771,81.5212,81.5491,25582.0
2017-03-09 13:05:00,87.56,87.56,87.45,87.46,8074.0,81.5398,81.5398,81.4374,81.4467,8074.0
2017-03-09 13:10:00,87.47,87.55,87.47,87.55,7140.0,81.456,81.5305,81.456,81.5305,7140.0
2017-03-09 13:15:00,87.54,87.54,87.5,87.51,7067.0,81.5212,81.5212,81.4839,81.4933,7067.0
2017-03-09 13:20:00,87.52,87.53,87.5,87.5,5383.0,81.5026,81.5119,81.4839,81.4839,5383.0
2017-03-09 13:25:00,87.5,87.5,87.4,87.41,7311.0,81.4839,81.4839,81.3908,81.4001,7311.0
2017-03-09 13:30:00,87.42,87.44,87.27,87.27,21838.0,81.4094,81.4281,81.2698,81.2698,21838.0
2017-03-09 13:35:00,87.3,87.32,87.25,87.28,7202.0,81.2977,81.3163,81.2511,81.2791,7202.0
2017-03-09 13:40:00,87.3,87.31,87.21,87.3,11116.0,81.2977,81.307,81.2139,81.2977,11116.0
2017-03-09 13:45:00,87.28,87.28,87.23,87.23,4979.0,81.2791,81.2791,81.2325,81.2325,4979.0
2017-03-09 13:50:00,87.26,87.26,87.19,87.21,7459.0,81.2604,81.2604,81.1953,81.2139,7459.0
2017-03-09 13:55:00,87.22,87.23,87.12,87.16,11390.0,81.2232,81.2325,81.1301,81.1673,11390.0
2017-03-09 14:00:00,87.16,87.18,86.94,86.94,8961.0,81.1673,81.1859,80.9624,80.9624,8961.0
2017-03-09 14:05:00,86.93,87.0,86.91,86.95,4866.0,80.9531,81.0183,80.9345,80.9718,4866.0
2017-03-09 14:10:00,86.96,86.99,86.85,86.85,7214.0,80.9811,81.009,80.8786,80.8786,7214.0
2017-03-09 14:15:00,86.88,86.9,86.77,86.87,6510.0,80.9066,80.9252,80.8041,80.8973,6510.0
2017-03-09 14:20:00,86.88,86.99,86.88,86.97,10199.0,80.9066,81.009,80.9066,80.9904,10199.0
2017-03-09 14:25:00,86.97,87.03,86.94,87.02,12179.0,80.9904,81.0463,80.9624,81.0369,12179.0
2017-03-09 14:30:00,87.0,87.04,86.99,86.99,25835.0,81.0183,81.0556,81.009,81.009,25835.0
2017-03-09 14:35:00,86.98,87.02,86.97,87.0,6632.0,80.9997,81.0369,80.9904,81.0183,6632.0
2017-03-09 14:40:00,86.99,86.99,86.86,86.89,17365.0,81.009,81.009,80.8879,80.9159,17365.0
2017-03-09 14:45:00,86.9,86.93,86.87,86.88,23352.0,80.9252,80.9531,80.8973,80.9066,23352.0
2017-03-09 14:50:00,86.88,86.97,86.87,86.96,12720.0,80.9066,80.9904,80.8973,80.9811,12720.0
2017-03-09 14:55:00,86.96,87.04,86.96,87.02,9795.0,80.9811,81.0556,80.9811,81.0369,9795.0
2017-03-09 15:00:00,87.04,87.08,87.02,87.06,13038.0,81.0556,81.0928,81.0369,81.0742,13038.0
2017-03-09 15:05:00,87.06,87.12,87.06,87.11,12308.0,81.0742,81.1301,81.0742,81.1208,12308.0
2017-03-09 15:10:00,87.11,87.12,87.03,87.06,12076.0,81.1208,81.1301,81.0463,81.0742,12076.0
2017-03-09 15:15:00,87.05,87.11,87.05,87.08,24283.0,81.0649,81.1208,81.0649,81.0928,24283.0
2017-03-09 15:20:00,87.11,87.11,87.04,87.07,10840.0,81.1208,81.1208,81.0556,81.0835,10840.0
2017-03-09 15:25:00,87.07,87.12,87.07,87.12,19295.0,81.0835,81.1301,81.0835,81.1301,19295.0
2017-03-09 15:30:00,87.11,87.14,87.08,87.12,28381.0,81.1208,81.1487,81.0928,81.1301,28381.0
2017-03-09 15:35:00,87.13,87.13,87.03,87.03,22118.0,81.1394,81.1394,81.0463,81.0463,22118.0
2017-03-09 15:40:00,87.06,87.09,87.03,87.06,28418.0,81.0742,81.1021,81.0463,81.0742,28418.0
2017-03-09 15:45:00,87.05,87.08,87.01,87.06,38499.0,81.0649,81.0928,81.0276,81.0742,38499.0
2017-03-09 15:50:00,87.05,87.07,86.96,86.97,42767.0,81.0649,81.0835,80.9811,80.9904,42767.0
2017-03-09 15:55:00,86.97,86.99,86.89,86.9,104336.0,80.9904,81.009,80.9159,80.9252,104336.0
2017-03-10 09:30:00,87.36,87.45,87.15,87.25,23159.0,81.3536,81.4374,81.158,81.2511,23159.0
2017-03-10 09:35:00,87.29,87.31,86.87,86.94,18418.0,81.2884,81.307,80.8973,80.9624,18418.0
2017-03-10 09:40:00,86.93,87.04,86.83,86.96,12937.0,80.9531,81.0556,80.86,80.9811,12937.0
2017-03-10 09:45:00,86.97,87.06,86.91,86.91,15591.0,80.9904,81.0742,80.9345,80.9345,15591.0
2017-03-10 09:50:00,86.92,86.99,86.74,86.97,12282.0,80.9438,81.009,80.7762,80.9904,12282.0
2017-03-10 09:55:00,86.92,87.08,86.92,87.01,28384.0,80.9438,81.0928,80.9438,81.0276,28384.0
2017-03-10 10:00:00,87.03,87.07,86.92,86.99,23005.0,81.0463,81.0835,80.9438,81.009,23005.0
2017-03-10 10:05:00,87.0,87.0,86.85,86.88,7666.0,81.0183,81.0183,80.8786,80.9066,7666.0
2017-03-10 10:10:00,86.94,86.96,86.78,86.84,17632.0,80.9624,80.9811,80.8134,80.8693,17632.0
2017-03-10 10:15:00,86.84,86.86,86.74,86.76,16990.0,80.8693,80.8879,80.7762,80.7948,16990.0
2017-03-10 10:20:00,86.77,86.81,86.69,86.74,19540.0,80.8041,80.8414,80.7296,80.7762,19540.0
2017-03-10 10:25:00,86.72,86.78,86.5,86.51,17651.0,80.7576,80.8134,80.5527,80.562,17651.0
2017-03-10 10:30:00,86.5,86.56,86.29,86.33,25502.0,80.5527,80.6086,80.3571,80.3944,25502.0
2017-03-10 10:35:00,86.31,86.4,86.15,86.23,42032.0,80.3758,80.4596,80.2268,80.3013,42032.0
2017-03-10 10:40:00,86.22,86.29,86.17,86.22,24295.0,80.2919,80.3571,80.2454,80.2919,24295.0
2017-03-10 10:45:00,86.26,86.34,86.23,86.26,48737.0,80.3292,80.4037,80.3013,80.3292,48737.0
2017-03-10 10:50:00,86.28,86.31,85.77,85.95,83587.0,80.3478,80.3758,79.8729,80.0405,83587.0
2017-03-10 10:55:00,85.99,86.03,85.88,85.9,17443.0,80.0778,80.115,79.9753,79.9939,17443.0
2017-03-10 11:00:00,85.89,85.97,85.71,85.79,31873.0,79.9846,80.0591,79.817,79.8915,31873.0
2017-03-10 11:05:00,85.76,85.84,85.58,85.71,26337.0,79.8636,79.9381,79.696,79.817,26337.0
2017-03-10 11:10:00,85.7,85.98,85.69,85.96,17828.0,79.8077,80.0684,79.7984,80.0498,17828.0
2017-03-10 11:15:00,85.97,85.97,85.59,85.77,51612.0,80.0591,80.0591,79.7053,79.8729,51612.0
2017-03-10 11:20:00,85.76,85.93,85.68,85.68,27212.0,79.8636,80.0219,79.7891,79.7891,27212.0
2017-03-10 11:25:00,85.72,85.81,85.67,85.76,28000.0,79.8263,79.9101,79.7798,79.8636,28000.0
2017-03-10 11:30:00,85.78,85.88,85.74,85.81,56182.0,79.8822,79.9753,79.8449,79.9101,56182.0
2017-03-10 11:35:00,85.83,86.06,85.81,85.86,66271.0,79.9288,80.1429,79.9101,79.9567,66271.0
2017-03-10 11:40:00,85.86,85.96,85.85,85.91,21860.0,79.9567,80.0498,79.9474,80.0033,21860.0
2017-03-10 11:45:00,85.91,85.98,85.87,85.96,15327.0,80.0033,80.0684,79.966,80.0498,15327.0
2017-03-10 11:50:00,85.95,85.99,85.77,85.84,45680.0,80.0405,80.0778,79.8729,79.9381,45680.0
2017-03-10 11:55:00,85.85,85.9,85.82,85.83,34895.0,79.9474,79.9939,79.9194,79.9288,34895.0
2017-03-10 12:00:00,85.8,86.09,85.8,86.0,35418.0,79.9008,80.1709,79.9008,80.0871,35418.0
2017-03-10 12:05:00,86.02,86.05,85.93,85.94,25333.0,80.1057,80.1336,80.0219,80.0312,25333.0
2017-03-10 12:10:00,85.94,86.01,85.94,85.97,9606.0,80.0312,80.0964,80.0312,80.0591,9606.0
2017-03-10 12:15:00,85.95,86.06,85.95,86.06,15615.0,80.0405,80.1429,80.0405,80.1429,15615.0
2017-03-10 12:20:00,86.06,86.16,86.01,86.12,12448.0,80.1429,80.2361,80.0964,80.1988,12448.0
2017-03-10 12:25:00,86.11,86.15,86.05,86.15,9728.0,80.1895,80.2268,80.1336,80.2268,9728.0
2017-03-10 12:30:00,86.14,86.15,86.08,86.08,10248.0,80.2174,80.2268,80.1616,80.1616,10248.0
2017-03-10 12:35:00,86.07,86.1,85.99,85.99,22379.0,80.1523,80.1802,80.0778,80.0778,22379.0
2017-03-10 12:40:00,85.99,86.04,85.99,86.03,14872.0,80.0778,80.1243,80.0778,80.115,14872.0
2017-03-10 12:45:00,86.04,86.05,85.97,86.03,10107.0,80.1243,80.1336,80.0591,80.115,10107.0
2017-03-10 12:50:00,86.04,86.05,85.88,85.9,13223.0,80.1243,80.1336,79.9753,79.9939,13223.0
2017-03-10 12:55:00,85.92,85.94,85.83,85.92,21182.0,80.0126,80.0312,79.9288,80.0126,21182.0
2017-03-10 13:00:00,85.92,85.93,85.72,85.73,14249.0,80.0126,80.0219,79.8263,79.8356,14249.0
2017-03-10 13:05:00,85.73,85.77,85.6,85.71,21271.0,79.8356,79.8729,79.7146,79.817,21271.0
2017-03-10 13:10:00,85.71,85.73,85.63,85.65,23231.0,79.817,79.8356,79.7425,79.7611,23231.0
2017-03-10 13:15:00,85.65,85.76,85.65,85.7,7720.0,79.7611,79.8636,79.7611,79.8077,7720.0
2017-03-10 13:20:00,85.72,85.76,85.6,85.71,14063.0,79.8263,79.8636,79.7146,79.817,14063.0
2017-03-10 13:25:00,85.73,85.73,85.64,85.64,9846.0,79.8356,79.8356,79.7518,79.7518,9846.0
2017-03-10 13:30:00,85.67,85.67,85.57,85.63,16407.0,79.7798,79.7798,79.6866,79.7425,16407.0
2017-03-10 13:35:00,85.64,85.69,85.63,85.64,14385.0,79.7518,79.7984,79.7425,79.7518,14385.0
2017-03-10 13:40:00,85.65,85.65,85.58,85.61,12618.0,79.7611,79.7611,79.696,79.7239,12618.0
2017-03-10 13:45:00,85.61,85.7,85.6,85.65,20673.0,79.7239,79.8077,79.7146,79.7611,20673.0
2017-03-10 13:50:00,85.66,85.66,85.6,85.65,16375.0,79.7705,79.7705,79.7146,79.7611,16375.0
2017-03-10 13:55:00,85.65,85.7,85.6,85.7,22251.0,79.7611,79.8077,79.7146,79.8077,22251.0
2017-03-10 14:00:00,85.7,85.78,85.65,85.78,34242.0,79.8077,79.8822,79.7611,79.8822,34242.0
2017-03-10 14:05:00,85.77,85.94,85.77,85.91,28132.0,79.8729,80.0312,79.8729,80.0033,28132.0
2017-03-10 14:10:00,85.91,85.91,85.85,85.9,16002.0,80.0033,80.0033,79.9474,79.9939,16002.0
2017-03-10 14:15:00,85.89,85.9,85.84,85.87,20919.0,79.9846,79.9939,79.9381,79.966,20919.0
2017-03-10 14:20:00,85.88,85.97,85.88,85.91,14286.0,79.9753,80.0591,79.9753,80.0033,14286.0
2017-03-10 14:25:00,85.93,85.97,85.85,85.9,24813.0,80.0219,80.0591,79.9474,79.9939,24813.0
2017-03-10 14:30:00,85.9,85.9,85.67,85.67,17195.0,79.9939,79.9939,79.7798,79.7798,17195.0
2017-03-10 14:35:00,85.69,85.76,85.61,85.61,26482.0,79.7984,79.8636,79.7239,79.7239,26482.0
2017-03-10 14:40:00,85.61,85.63,85.6,85.63,31106.0,79.7239,79.7425,79.7146,79.7425,31106.0
2017-03-10 14:45:00,85.64,85.65,85.6,85.61,19925.0,79.7518,79.7611,79.7146,79.7239,19925.0
2017-03-10 14:50:00,85.6,85.64,85.55,85.61,31222.0,79.7146,79.7518,79.668,79.7239,31222.0
2017-03-10 14:55:00,85.61,85.65,85.57,85.6,19080.0,79.7239,79.7611,79.6866,79.7146,19080.0
2017-03-10 15:00:00,85.61,85.81,85.61,85.8,22104.0,79.7239,79.9101,79.7239,79.9008,22104.0
2017-03-10 15:05:00,85.8,85.8,85.67,85.69,32305.0,79.9008,79.9008,79.7798,79.7984,32305.0
2017-03-10 15:10:00,85.68,85.73,85.65,85.71,24551.0,79.7891,79.8356,79.7611,79.817,24551.0
2017-03-10 15:15:00,85.71,85.8,85.7,85.71,32691.0,79.817,79.9008,79.8077,79.817,32691.0
2017-03-10 15:20:00,85.71,85.82,85.71,85.81,25474.0,79.817,79.9194,79.817,79.9101,25474.0
2017-03-10 15:25:00,85.81,85.81,85.68,85.77,52064.0,79.9101,79.9101,79.7891,79.8729,52064.0
2017-03-10 15:30:00,85.78,85.84,85.73,85.76,37184.0,79.8822,79.9381,79.8356,79.8636,37184.0
2017-03-10 15:35:00,85.74,85.81,85.74,85.74,36117.0,79.8449,79.9101,79.8449,79.8449,36117.0
2017-03-10 15:40:00,85.74,85.8,85.69,85.79,37827.0,79.8449,79.9008,79.7984,79.8915,37827.0
2017-03-10 15:45:00,85.78,85.78,85.71,85.76,38268.0,79.8822,79.8822,79.817,79.8636,38268.0
2017-03-10 15:50:00,85.77,85.82,85.74,85.76,54929.0,79.8729,79.9194,79.8449,79.8636,54929.0
2017-03-10 15:55:00,85.75,85.78,85.64,85.78,102023.0,79.8543,79.8822,79.7518,79.8822,102023.0
2017-03-13 09:30:00,85.98,85.98,85.58,85.6,33566.0,80.0684,80.0684,79.696,79.7146,33566.0
2017-03-13 09:35:00,85.6,85.69,85.53,85.59,16941.0,79.7146,79.7984,79.6494,79.7053,16941.0
2017-03-13 09:40:00,85.65,85.65,85.26,85.26,23812.0,79.7611,79.7611,79.398,79.398,23812.0
2017-03-13 09:45:00,85.3,85.4,85.08,85.13,23053.0,79.4352,79.5283,79.2303,79.2769,23053.0
2017-03-13 09:50:00,85.13,85.29,85.09,85.1,20616.0,79.2769,79.4259,79.2396,79.249,20616.0
2017-03-13 09:55:00,85.09,85.09,85.01,85.01,33468.0,79.2396,79.2396,79.1651,79.1651,33468.0
2017-03-13 10:00:00,85.01,85.01,84.51,84.61,83169.0,79.1651,79.1651,78.6995,78.7926,83169.0
2017-03-13 10:05:00,84.57,85.04,84.56,84.94,19977.0,78.7554,79.1931,78.7461,79.1,19977.0
2017-03-13 10:10:00,84.95,85.25,84.95,85.12,26076.0,79.1093,79.3886,79.1093,79.2676,26076.0
2017-03-13 10:15:00,85.14,85.2,85.1,85.13,14923.0,79.2862,79.3421,79.249,79.2769,14923.0
2017-03-13 10:20:00,85.13,85.13,85.04,85.08,20025.0,79.2769,79.2769,79.1931,79.2303,20025.0
2017-03-13 10:25:00,85.07,85.11,85.0,85.01,11575.0,79.221,79.2583,79.1558,79.1651,11575.0
2017-03-13 10:30:00,84.99,85.01,84.9,84.9,18198.0,79.1465,79.1651,79.0627,79.0627,18198.0
2017-03-13 10:35:00,84.92,85.04,84.8,84.8,55372.0,79.0813,79.1931,78.9696,78.9696,55372.0
2017-03-13 10:40:00,84.81,84.84,84.44,84.51,81612.0,78.9789,79.0068,78.6343,78.6995,81612.0
2017-03-13 10:45:00,84.5,84.8,84.5,84.8,28502.0,78.6902,78.9696,78.6902,78.9696,28502.0
2017-03-13 10:50:00,84.8,84.8,84.47,84.48,30851.0,78.9696,78.9696,78.6623,78.6716,30851.0
2017-03-13 10:55:00,84.47,84.51,84.38,84.51,35633.0,78.6623,78.6995,78.5785,78.6995,35633.0
2017-03-13 11:00:00,84.51,84.7,84.48,84.7,31786.0,78.6995,78.8765,78.6716,78.8765,31786.0
2017-03-13 11:05:00,84.71,84.71,84.39,84.42,39332.0,78.8858,78.8858,78.5878,78.6157,39332.0
2017-03-13 11:10:00,84.42,84.43,84.33,84.36,34620.0,78.6157,78.625,78.5319,78.5598,34620.0
2017-03-13 11:15:00,84.38,84.41,84.26,84.26,29339.0,78.5785,78.6064,78.4667,78.4667,29339.0
2017-03-13 11:20:00,84.27,84.31,84.16,84.16,42104.0,78.476,78.5133,78.3736,78.3736,42104.0
2017-03-13 11:25:00,84.18,84.5,84.17,84.5,28927.0,78.3922,78.6902,78.3829,78.6902,28927.0
2017-03-13 11:30:00,84.51,84.55,84.44,84.55,28604.0,78.6995,78.7368,78.6343,78.7368,28604.0
2017-03-13 11:35:00,84.56,84.7,84.56,84.69,14808.0,78.7461,78.8765,78.7461,78.8671,14808.0
2017-03-13 11:40:00,84.7,84.7,84.5,84.53,26618.0,78.8765,78.8765,78.6902,78.7181,26618.0
2017-03-13 11:45:00,84.52,84.68,84.52,84.68,29630.0,78.7088,78.8578,78.7088,78.8578,29630.0
2017-03-13 11:50:00,84.71,84.84,84.62,84.77,17948.0,78.8858,79.0068,78.802,78.9416,17948.0
2017-03-13 11:55:00,84.77,84.89,84.77,84.83,17315.0,78.9416,79.0534,78.9416,78.9975,17315.0
2017-03-13 12:00:00,84.83,85.03,84.82,85.03,15395.0,78.9975,79.1838,78.9882,79.1838,15395.0
2017-03-13 12:05:00,85.05,85.06,84.9,84.9,20736.0,79.2024,79.2117,79.0627,79.0627,20736.0
2017-03-13 12:10:00,84.87,84.98,84.77,84.85,36509.0,79.0348,79.1372,78.9416,79.0161,36509.0
2017-03-13 12:15:00,84.88,84.9,84.79,84.9,9780.0,79.0441,79.0627,78.9603,79.0627,9780.0
2017-03-13 12:20:00,84.9,84.96,84.84,84.94,11532.0,79.0627,79.1186,79.0068,79.1,11532.0
2017-03-13 12:25:00,84.94,84.99,84.9,84.99,13460.0,79.1,79.1465,79.0627,79.1465,13460.0
2017-03-13 12:30:00,84.99,85.07,84.97,85.01,11672.0,79.1465,79.221,79.1279,79.1651,11672.0
2017-03-13 12:35:00,85.0,85.15,84.99,85.11,13372.0,79.1558,79.2955,79.1465,79.2583,13372.0
2017-03-13 12:40:00,85.12,85.15,85.05,85.12,10921.0,79.2676,79.2955,79.2024,79.2676,10921.0
2017-03-13 12:45:00,85.13,85.16,85.1,85.14,13622.0,79.2769,79.3048,79.249,79.2862,13622.0
2017-03-13 12:50:00,85.14,85.14,85.07,85.11,10281.0,79.2862,79.2862,79.221,79.2583,10281.0
2017-03-13 12:55:00,85.11,85.19,85.08,85.19,9112.0,79.2583,79.3328,79.2303,79.3328,9112.0
2017-03-13 13:00:00,85.19,85.2,85.12,85.19,11834.0,79.3328,79.3421,79.2676,79.3328,11834.0
2017-03-13 13:05:00,85.18,85.18,85.11,85.14,12852.0,79.3235,79.3235,79.2583,79.2862,12852.0
2017-03-13 13:10:00,85.13,85.14,85.09,85.13,8762.0,79.2769,79.2862,79.2396,79.2769,8762.0
2017-03-13 13:15:00,85.14,85.16,85.05,85.08,11217.0,79.2862,79.3048,79.2024,79.2303,11217.0
2017-03-13 13:20:00,85.07,85.12,85.04,85.11,8899.0,79.221,79.2676,79.1931,79.2583,8899.0
2017-03-13 13:25:00,85.11,85.13,85.09,85.11,9677.0,79.2583,79.2769,79.2396,79.2583,9677.0
2017-03-13 13:30:00,85.09,85.16,85.05,85.15,17056.0,79.2396,79.3048,79.2024,79.2955,17056.0
2017-03-13 13:35:00,85.15,85.18,85.11,85.13,11781.0,79.2955,79.3235,79.2583,79.2769,11781.0
2017-03-13 13:40:00,85.15,85.23,85.12,85.15,8435.0,79.2955,79.37,79.2676,79.2955,8435.0
2017-03-13 13:45:00,85.16,85.18,85.06,85.08,29688.0,79.3048,79.3235,79.2117,79.2303,29688.0
2017-03-13 13:50:00,85.09,85.14,85.08,85.12,17851.0,79.2396,79.2862,79.2303,79.2676,17851.0
2017-03-13 13:55:00,85.11,85.16,85.08,85.13,9962.0,79.2583,79.3048,79.2303,79.2769,9962.0
2017-03-13 14:00:00,85.12,85.15,85.08,85.08,26916.0,79.2676,79.2955,79.2303,79.2303,26916.0
2017-03-13 14:05:00,85.07,85.14,85.03,85.12,10642.0,79.221,79.2862,79.1838,79.2676,10642.0
2017-03-13 14:10:00,85.11,85.14,85.08,85.14,11355.0,79.2583,79.2862,79.2303,79.2862,11355.0
2017-03-13 14:15:00,85.13,85.14,85.11,85.14,10359.0,79.2769,79.2862,79.2583,79.2862,10359.0
2017-03-13 14:20:00,85.14,85.22,85.12,85.17,38364.0,79.2862,79.3607,79.2676,79.3141,38364.0
2017-03-13 14:25:00,85.17,85.21,85.08,85.12,41678.0,79.3141,79.3514,79.2303,79.2676,41678.0
2017-03-13 14:30:00,85.11,85.15,85.1,85.1,10624.0,79.2583,79.2955,79.249,79.249,10624.0
2017-03-13 14:35:00,85.1,85.13,85.07,85.09,14100.0,79.249,79.2769,79.221,79.2396,14100.0
2017-03-13 14:40:00,85.06,85.09,85.01,85.02,10369.0,79.2117,79.2396,79.1651,79.1745,10369.0
2017-03-13 14:45:00,85.02,85.05,85.01,85.03,11710.0,79.1745,79.2024,79.1651,79.1838,11710.0
2017-03-13 14:50:00,85.04,85.16,85.03,85.11,25976.0,79.1931,79.3048,79.1838,79.2583,25976.0
2017-03-13 14:55:00,85.11,85.14,85.11,85.14,11924.0,79.2583,79.2862,79.2583,79.2862,11924.0
2017-03-13 15:00:00,85.14,85.18,85.13,85.16,14451.0,79.2862,79.3235,79.2769,79.3048,14451.0
2017-03-13 15:05:00,85.16,85.22,85.15,85.18,17091.0,79.3048,79.3607,79.2955,79.3235,17091.0
2017-03-13 15:10:00,85.2,85.26,85.18,85.19,16529.0,79.3421,79.398,79.3235,79.3328,16529.0
2017-03-13 15:15:00,85.18,85.18,85.07,85.1,17004.0,79.3235,79.3235,79.221,79.249,17004.0
2017-03-13 15:20:00,85.11,85.11,84.96,84.96,18663.0,79.2583,79.2583,79.1186,79.1186,18663.0
2017-03-13 15:25:00,84.95,85.03,84.95,85.0,24440.0,79.1093,79.1838,79.1093,79.1558,24440.0
2017-03-13 15:30:00,85.01,85.04,84.98,85.03,22084.0,79.1651,79.1931,79.1372,79.1838,22084.0
2017-03-13 15:35:00,85.03,85.03,84.95,84.97,37905.0,79.1838,79.1838,79.1093,79.1279,37905.0
2017-03-13 15:40:00,84.96,85.02,84.96,85.01,26607.0,79.1186,79.1745,79.1186,79.1651,26607.0
2017-03-13 15:45:00,85.02,85.09,85.02,85.06,54445.0,79.1745,79.2396,79.1745,79.2117,54445.0
2017-03-13 15:50:00,85.05,85.06,84.95,84.95,50289.0,79.2024,79.2117,79.1093,79.1093,50289.0
2017-03-13 15:55:00,84.96,85.01,84.95,85.0,84839.0,79.1186,79.1651,79.1093,79.1558,84839.0
2017-03-14 09:30:00,84.28,84.4,83.81,84.04,106928.0,78.4853,78.5971,78.0476,78.2618,106928.0
2017-03-14 09:35:00,84.06,84.24,83.98,84.2,38847.0,78.2805,78.4481,78.206,78.4108,38847.0
2017-03-14 09:40:00,84.23,84.27,84.1,84.11,42488.0,78.4388,78.476,78.3177,78.327,42488.0
2017-03-14 09:45:00,84.12,84.22,84.12,84.19,36446.0,78.3363,78.4295,78.3363,78.4015,36446.0
2017-03-14 09:50:00,84.21,84.21,83.84,83.84,36356.0,78.4201,78.4201,78.0756,78.0756,36356.0
2017-03-14 09:55:00,83.84,83.88,83.53,83.53,85056.0,78.0756,78.1128,77.7869,77.7869,85056.0
2017-03-14 10:00:00,83.53,83.67,83.36,83.56,51966.0,77.7869,77.9173,77.6286,77.8148,51966.0
2017-03-14 10:05:00,83.57,83.74,83.37,83.46,44604.0,77.8241,77.9825,77.6379,77.7217,44604.0
2017-03-14 10:10:00,83.46,83.51,83.34,83.34,18781.0,77.7217,77.7683,77.61,77.61,18781.0
2017-03-14 10:15:00,83.34,83.55,83.17,83.22,24930.0,77.61,77.8055,77.4516,77.4982,24930.0
2017-03-14 10:20:00,83.24,83.39,83.06,83.06,39781.0,77.5168,77.6565,77.3492,77.3492,39781.0
2017-03-14 10:25:00,83.07,83.29,83.05,83.21,56442.0,77.3585,77.5634,77.3399,77.4889,56442.0
2017-03-14 10:30:00,83.22,83.48,83.13,83.29,30115.0,77.4982,77.7403,77.4144,77.5634,30115.0
2017-03-14 10:35:00,83.3,83.37,83.15,83.19,20797.0,77.5727,77.6379,77.433,77.4703,20797.0
2017-03-14 10:40:00,83.18,83.48,83.18,83.42,19427.0,77.461,77.7403,77.461,77.6845,19427.0
2017-03-14 10:45:00,83.41,83.49,83.36,83.4,13983.0,77.6751,77.7496,77.6286,77.6658,13983.0
2017-03-14 10:50:00,83.42,83.52,83.38,83.4,16449.0,77.6845,77.7776,77.6472,77.6658,16449.0
2017-03-14 10:55:00,83.4,83.41,83.22,83.23,25256.0,77.6658,77.6751,77.4982,77.5075,25256.0
2017-03-14 11:00:00,83.22,83.46,83.21,83.34,30869.0,77.4982,77.7217,77.4889,77.61,30869.0
2017-03-14 11:05:00,83.33,83.38,83.26,83.38,16341.0,77.6006,77.6472,77.5355,77.6472,16341.0
2017-03-14 11:10:00,83.38,83.49,83.34,83.45,13825.0,77.6472,77.7496,77.61,77.7124,13825.0
2017-03-14 11:15:00,83.49,83.76,83.49,83.73,12351.0,77.7496,78.0011,77.7496,77.9731,12351.0
2017-03-14 11:20:00,83.74,83.74,83.57,83.58,15220.0,77.9825,77.9825,77.8241,77.8335,15220.0
2017-03-14 11:25:00,83.61,83.7,83.55,83.61,40365.0,77.8614,77.9452,77.8055,77.8614,40365.0
2017-03-14 11:30:00,83.61,83.69,83.51,83.65,43325.0,77.8614,77.9359,77.7683,77.8986,43325.0
2017-03-14 11:35:00,83.65,83.74,83.63,83.67,19030.0,77.8986,77.9825,77.88,77.9173,19030.0
2017-03-14 11:40:00,83.68,83.71,83.65,83.69,17043.0,77.9266,77.9545,77.8986,77.9359,17043.0
2017-03-14 11:45:00,83.71,83.78,83.65,83.78,31516.0,77.9545,78.0197,77.8986,78.0197,31516.0
2017-03-14 11:50:00,83.76,83.78,83.67,83.7,20937.0,78.0011,78.0197,77.9173,77.9452,20937.0
2017-03-14 11:55:00,83.69,83.73,83.58,83.6,23396.0,77.9359,77.9731,77.8335,77.8521,23396.0
2017-03-14 12:00:00,83.63,83.69,83.58,83.59,18753.0,77.88,77.9359,77.8335,77.8428,18753.0
2017-03-14 12:05:00,83.58,83.59,83.5,83.5,16486.0,77.8335,77.8428,77.759,77.759,16486.0
2017-03-14 12:10:00,83.51,83.52,83.37,83.39,13751.0,77.7683,77.7776,77.6379,77.6565,13751.0
2017-03-14 12:15:00,83.42,83.48,83.4,83.44,15278.0,77.6845,77.7403,77.6658,77.7031,15278.0
2017-03-14 12:20:00,83.42,83.47,83.41,83.42,10451.0,77.6845,77.731,77.6751,77.6845,10451.0
2017-03-14 12:25:00,83.42,83.47,83.41,83.47,13197.0,77.6845,77.731,77.6751,77.731,13197.0
2017-03-14 12:30:00,83.47,83.56,83.46,83.49,7787.0,77.731,77.8148,77.7217,77.7496,7787.0
2017-03-14 12:35:00,83.48,83.5,83.43,83.45,8538.0,77.7403,77.759,77.6938,77.7124,8538.0
2017-03-14 12:40:00,83.45,83.5,83.43,83.43,12573.0,77.7124,77.759,77.6938,77.6938,12573.0
2017-03-14 12:45:00,83.44,83.46,83.38,83.41,11387.0,77.7031,77.7217,77.6472,77.6751,11387.0
2017-03-14 12:50:00,83.43,83.43,83.3,83.43,8615.0,77.6938,77.6938,77.5727,77.6938,8615.0
2017-03-14 12:55:00,83.43,83.47,83.42,83.45,7578.0,77.6938,77.731,77.6845,77.7124,7578.0
2017-03-14 13:00:00,83.45,83.52,83.44,83.49,10018.0,77.7124,77.7776,77.7031,77.7496,10018.0
2017-03-14 13:05:00,83.53,83.62,83.5,83.51,10842.0,77.7869,77.8707,77.759,77.7683,10842.0
2017-03-14 13:10:00,83.52,83.67,83.51,83.63,9416.0,77.7776,77.9173,77.7683,77.88,9416.0
2017-03-14 13:15:00,83.63,83.69,83.58,83.58,9964.0,77.88,77.9359,77.8335,77.8335,9964.0
2017-03-14 13:20:00,83.57,83.6,83.53,83.57,15673.0,77.8241,77.8521,77.7869,77.8241,15673.0
2017-03-14 13:25:00,83.57,83.67,83.56,83.67,6975.0,77.8241,77.9173,77.8148,77.9173,6975.0
2017-03-14 13:30:00,83.68,83.7,83.61,83.61,14364.0,77.9266,77.9452,77.8614,77.8614,14364.0
2017-03-14 13:35:00,83.62,83.69,83.58,83.63,13175.0,77.8707,77.9359,77.8335,77.88,13175.0
2017-03-14 13:40:00,83.64,83.68,83.63,83.65,6414.0,77.8893,77.9266,77.88,77.8986,6414.0
2017-03-14 13:45:00,83.64,83.67,83.59,83.64,9433.0,77.8893,77.9173,77.8428,77.8893,9433.0
2017-03-14 13:50:00,83.63,83.7,83.6,83.69,18624.0,77.88,77.9452,77.8521,77.9359,18624.0
2017-03-14 13:55:00,83.69,83.73,83.68,83.68,28777.0,77.9359,77.9731,77.9266,77.9266,28777.0
2017-03-14 14:00:00,83.68,83.73,83.63,83.73,28523.0,77.9266,77.9731,77.88,77.9731,28523.0
2017-03-14 14:05:00,83.71,83.77,83.61,83.77,45371.0,77.9545,78.0104,77.8614,78.0104,45371.0
2017-03-14 14:10:00,83.75,83.79,83.72,83.74,14097.0,77.9918,78.029,77.9638,77.9825,14097.0
2017-03-14 14:15:00,83.75,83.79,83.7,83.75,17661.0,77.9918,78.029,77.9452,77.9918,17661.0
2017-03-14 14:20:00,83.76,83.77,83.72,83.72,16055.0,78.0011,78.0104,77.9638,77.9638,16055.0
2017-03-14 14:25:00,83.74,83.8,83.73,83.8,11165.0,77.9825,78.0383,77.9731,78.0383,11165.0
2017-03-14 14:30:00,83.79,83.9,83.76,83.89,25035.0,78.029,78.1315,78.0011,78.1221,25035.0
2017-03-14 14:35:00,83.9,83.9,83.76,83.82,27264.0,78.1315,78.1315,78.0011,78.057,27264.0
2017-03-14 14:40:00,83.79,83.86,83.78,83.83,21154.0,78.029,78.0942,78.0197,78.0663,21154.0
2017-03-14 14:45:00,83.83,83.87,83.75,83.87,11888.0,78.0663,78.1035,77.9918,78.1035,11888.0
2017-03-14 14:50:00,83.86,83.88,83.8,83.84,13004.0,78.0942,78.1128,78.0383,78.0756,13004.0
2017-03-14 14:55:00,83.83,83.85,83.79,83.83,13974.0,78.0663,78.0849,78.029,78.0663,13974.0
2017-03-14 15:00:00,83.85,83.89,83.82,83.85,32130.0,78.0849,78.1221,78.057,78.0849,32130.0
2017-03-14 15:05:00,83.84,83.98,83.83,83.93,39290.0,78.0756,78.206,78.0663,78.1594,39290.0
2017-03-14 15:10:00,83.91,83.92,83.84,83.86,26057.0,78.1408,78.1501,78.0756,78.0942,26057.0
2017-03-14 15:15:00,83.86,84.0,83.85,84.0,22604.0,78.0942,78.2246,78.0849,78.2246,22604.0
2017-03-14 15:20:00,83.98,84.05,83.96,84.05,25016.0,78.206,78.2711,78.1873,78.2711,25016.0
2017-03-14 15:25:00,84.05,84.07,84.0,84.02,24946.0,78.2711,78.2898,78.2246,78.2432,24946.0
2017-03-14 15:30:00,84.01,84.01,83.9,83.96,49972.0,78.2339,78.2339,78.1315,78.1873,49972.0
2017-03-14 15:35:00,83.97,83.99,83.93,83.94,21611.0,78.1966,78.2153,78.1594,78.1687,21611.0
2017-03-14 15:40:00,83.94,83.94,83.75,83.76,68463.0,78.1687,78.1687,77.9918,78.0011,68463.0
2017-03-14 15:45:00,83.76,83.79,83.7,83.75,72500.0,78.0011,78.029,77.9452,77.9918,72500.0
2017-03-14 15:50:00,83.75,83.76,83.69,83.71,82409.0,77.9918,78.0011,77.9359,77.9545,82409.0
2017-03-14 15:55:00,83.72,83.74,83.67,83.69,148986.0,77.9638,77.9825,77.9173,77.9359,148986.0
2017-03-15 09:30:00,84.0,84.52,83.8,84.32,55559.0,78.2246,78.7088,78.0383,78.5226,55559.0
2017-03-15 09:35:00,84.32,84.39,84.21,84.26,19833.0,78.5226,78.5878,78.4201,78.4667,19833.0
2017-03-15 09:40:00,84.27,84.39,84.24,84.36,12215.0,78.476,78.5878,78.4481,78.5598,12215.0
2017-03-15 09:45:00,84.36,84.47,84.36,84.38,16696.0,78.5598,78.6623,78.5598,78.5785,16696.0
2017-03-15 09:50:00,84.38,84.52,84.36,84.52,11781.0,78.5785,78.7088,78.5598,78.7088,11781.0
2017-03-15 09:55:00,84.51,84.56,84.48,84.52,23138.0,78.6995,78.7461,78.6716,78.7088,23138.0
2017-03-15 10:00:00,84.54,84.6,84.52,84.55,13882.0,78.7275,78.7833,78.7088,78.7368,13882.0
2017-03-15 10:05:00,84.55,84.67,84.54,84.67,19774.0,78.7368,78.8485,78.7275,78.8485,19774.0
2017-03-15 10:10:00,84.66,84.73,84.51,84.51,21266.0,78.8392,78.9044,78.6995,78.6995,21266.0
2017-03-15 10:15:00,84.51,84.52,84.42,84.52,7979.0,78.6995,78.7088,78.6157,78.7088,7979.0
2017-03-15 10:20:00,84.52,84.54,84.41,84.41,12317.0,78.7088,78.7275,78.6064,78.6064,12317.0
2017-03-15 10:25:00,84.43,84.49,84.24,84.29,17459.0,78.625,78.6809,78.4481,78.4946,17459.0
2017-03-15 10:30:00,84.23,84.28,83.95,84.12,44184.0,78.4388,78.4853,78.178,78.3363,44184.0
2017-03-15 10:35:00,84.13,84.23,84.03,84.2,41931.0,78.3456,78.4388,78.2525,78.4108,41931.0
2017-03-15 10:40:00,84.22,84.46,84.2,84.46,40353.0,78.4295,78.653,78.4108,78.653,40353.0
2017-03-15 10:45:00,84.48,84.58,84.41,84.58,21905.0,78.6716,78.7647,78.6064,78.7647,21905.0
2017-03-15 10:50:00,84.58,84.61,84.48,84.56,51284.0,78.7647,78.7926,78.6716,78.7461,51284.0
2017-03-15 10:55:00,84.56,84.66,84.56,84.66,10029.0,78.7461,78.8392,78.7461,78.8392,10029.0
2017-03-15 11:00:00,84.66,84.81,84.61,84.61,27617.0,78.8392,78.9789,78.7926,78.7926,27617.0
2017-03-15 11:05:00,84.62,84.68,84.58,84.68,16372.0,78.802,78.8578,78.7647,78.8578,16372.0
2017-03-15 11:10:00,84.67,84.78,84.66,84.72,19931.0,78.8485,78.951,78.8392,78.8951,19931.0
2017-03-15 11:15:00,84.71,84.79,84.67,84.79,15356.0,78.8858,78.9603,78.8485,78.9603,15356.0
2017-03-15 11:20:00,84.78,84.89,84.78,84.87,17465.0,78.951,79.0534,78.951,79.0348,17465.0
2017-03-15 11:25:00,84.88,84.88,84.77,84.78,14875.0,79.0441,79.0441,78.9416,78.951,14875.0
2017-03-15 11:30:00,84.77,84.77,84.59,84.7,40188.0,78.9416,78.9416,78.774,78.8765,40188.0
2017-03-15 11:35:00,84.71,84.81,84.71,84.81,9788.0,78.8858,78.9789,78.8858,78.9789,9788.0
2017-03-15 11:40:00,84.81,84.88,84.79,84.87,19294.0,78.9789,79.0441,78.9603,79.0348,19294.0
2017-03-15 11:45:00,84.89,84.89,84.72,84.73,15219.0,79.0534,79.0534,78.8951,78.9044,15219.0
2017-03-15 11:50:00,84.73,84.81,84.68,84.73,15471.0,78.9044,78.9789,78.8578,78.9044,15471.0
2017-03-15 11:55:00,84.73,84.83,84.72,84.83,11130.0,78.9044,78.9975,78.8951,78.9975,11130.0
2017-03-15 12:00:00,84.83,84.91,84.81,84.91,19734.0,78.9975,79.072,78.9789,79.072,19734.0
2017-03-15 12:05:00,84.91,84.97,84.87,84.97,13788.0,79.072,79.1279,79.0348,79.1279,13788.0
2017-03-15 12:10:00,84.96,84.97,84.85,84.91,16036.0,79.1186,79.1279,79.0161,79.072,16036.0
2017-03-15 12:15:00,84.91,84.95,84.9,84.94,16406.0,79.072,79.1093,79.0627,79.1,16406.0
2017-03-15 12:20:00,84.93,84.95,84.81,84.85,20255.0,79.0906,79.1093,78.9789,79.0161,20255.0
2017-03-15 12:25:00,84.86,84.97,84.83,84.95,20462.0,79.0255,79.1279,78.9975,79.1093,20462.0
2017-03-15 12:30:00,84.93,85.01,84.93,85.0,12010.0,79.0906,79.1651,79.0906,79.1558,12010.0
2017-03-15 12:35:00,85.0,85.07,84.98,85.04,9390.0,79.1558,79.221,79.1372,79.1931,9390.0
2017-03-15 12:40:00,85.03,85.07,85.01,85.07,10215.0,79.1838,79.221,79.1651,79.221,10215.0
2017-03-15 12:45:00,85.06,85.11,85.03,85.05,8492.0,79.2117,79.2583,79.1838,79.2024,8492.0
2017-03-15 12:50:00,85.03,85.08,85.02,85.07,8002.0,79.1838,79.2303,79.1745,79.221,8002.0
2017-03-15 12:55:00,85.07,85.13,85.07,85.09,9123.0,79.221,79.2769,79.221,79.2396,9123.0
2017-03-15 13:00:00,85.11,85.15,85.06,85.09,14442.0,79.2583,79.2955,79.2117,79.2396,14442.0
2017-03-15 13:05:00,85.08,85.09,85.01,85.02,7241.0,79.2303,79.2396,79.1651,79.1745,7241.0
2017-03-15 13:10:00,85.03,85.09,85.02,85.08,7100.0,79.1838,79.2396,79.1745,79.2303,7100.0
2017-03-15 13:15:00,85.08,85.08,84.98,85.01,12688.0,79.2303,79.2303,79.1372,79.1651,12688.0
2017-03-15 13:20:00,85.01,85.02,84.91,84.96,12299.0,79.1651,79.1745,79.072,79.1186,12299.0
2017-03-15 13:25:00,84.98,85.02,84.97,85.02,15140.0,79.1372,79.1745,79.1279,79.1745,15140.0
2017-03-15 13:30:00,85.02,85.03,84.98,84.99,9150.0,79.1745,79.1838,79.1372,79.1465,9150.0
2017-03-15 13:35:00,84.99,85.04,84.99,85.01,23971.0,79.1465,79.1931,79.1465,79.1651,23971.0
2017-03-15 13:40:00,85.02,85.02,84.97,84.97,7872.0,79.1745,79.1745,79.1279,79.1279,7872.0
2017-03-15 13:45:00,84.98,84.99,84.95,84.95,11974.0,79.1372,79.1465,79.1093,79.1093,11974.0
2017-03-15 13:50:00,84.95,84.95,84.91,84.95,11056.0,79.1093,79.1093,79.072,79.1093,11056.0
2017-03-15 13:55:00,84.95,85.06,84.95,84.97,12872.0,79.1093,79.2117,79.1093,79.1279,12872.0
2017-03-15 14:00:00,85.05,85.37,84.99,85.35,35373.0,79.2024,79.5004,79.1465,79.4818,35373.0
2017-03-15 14:05:00,85.36,85.51,85.34,85.49,39787.0,79.4911,79.6308,79.4725,79.6121,39787.0
2017-03-15 14:10:00,85.47,85.7,85.44,85.53,34084.0,79.5935,79.8077,79.5656,79.6494,34084.0
2017-03-15 14:15:00,85.54,85.59,85.4,85.4,14439.0,79.6587,79.7053,79.5283,79.5283,14439.0
2017-03-15 14:20:00,85.39,85.49,85.34,85.4,16005.0,79.519,79.6121,79.4725,79.5283,16005.0
2017-03-15 14:25:00,85.4,85.48,85.36,85.36,16645.0,79.5283,79.6028,79.4911,79.4911,16645.0
2017-03-15 14:30:00,85.36,85.36,85.12,85.14,16042.0,79.4911,79.4911,79.2676,79.2862,16042.0
2017-03-15 14:35:00,85.13,85.26,85.07,85.22,22529.0,79.2769,79.398,79.221,79.3607,22529.0
2017-03-15 14:40:00,85.22,85.46,85.19,85.46,27591.0,79.3607,79.5842,79.3328,79.5842,27591.0
2017-03-15 14:45:00,85.43,85.66,85.41,85.66,24952.0,79.5563,79.7705,79.5376,79.7705,24952.0
2017-03-15 14:50:00,85.64,85.79,85.6,85.61,66352.0,79.7518,79.8915,79.7146,79.7239,66352.0
2017-03-15 14:55:00,85.62,85.62,85.42,85.45,21277.0,79.7332,79.7332,79.547,79.5749,21277.0
2017-03-15 15:00:00,85.45,85.52,85.44,85.48,18856.0,79.5749,79.6401,79.5656,79.6028,18856.0
2017-03-15 15:05:00,85.48,85.59,85.47,85.54,22909.0,79.6028,79.7053,79.5935,79.6587,22909.0
2017-03-15 15:10:00,85.55,85.65,85.53,85.65,16989.0,79.668,79.7611,79.6494,79.7611,16989.0
2017-03-15 15:15:00,85.65,85.68,85.59,85.68,34511.0,79.7611,79.7891,79.7053,79.7891,34511.0
2017-03-15 15:20:00,85.67,85.74,85.65,85.65,39193.0,79.7798,79.8449,79.7611,79.7611,39193.0
2017-03-15 15:25:00,85.67,85.67,85.51,85.54,73969.0,79.7798,79.7798,79.6308,79.6587,73969.0
2017-03-15 15:30:00,85.52,85.73,85.51,85.71,34845.0,79.6401,79.8356,79.6308,79.817,34845.0
2017-03-15 15:35:00,85.71,85.71,85.58,85.62,29596.0,79.817,79.817,79.696,79.7332,29596.0
2017-03-15 15:40:00,85.62,85.67,85.61,85.64,57721.0,79.7332,79.7798,79.7239,79.7518,57721.0
2017-03-15 15:45:00,85.63,85.64,85.48,85.5,73402.0,79.7425,79.7518,79.6028,79.6215,73402.0
2017-03-15 15:50:00,85.5,85.62,85.46,85.61,81597.0,79.6215,79.7332,79.5842,79.7239,81597.0
2017-03-15 15:55:00,85.61,85.64,85.53,85.56,123709.0,79.7239,79.7518,79.6494,79.6773,123709.0
2017-03-16 09:30:00,85.43,85.73,85.28,85.7,44676.0,79.5563,79.8356,79.4166,79.8077,44676.0
2017-03-16 09:35:00,85.67,85.73,85.46,85.58,24572.0,79.7798,79.8356,79.5842,79.696,24572.0
2017-03-16 09:40:00,85.57,85.57,85.15,85.17,23535.0,79.6866,79.6866,79.2955,79.3141,23535.0
2017-03-16 09:45:00,85.2,85.2,85.06,85.06,22256.0,79.3421,79.3421,79.2117,79.2117,22256.0
2017-03-16 09:50:00,85.15,85.19,85.1,85.1,15140.0,79.2955,79.3328,79.249,79.249,15140.0
2017-03-16 09:55:00,85.1,85.1,84.94,84.95,7236.0,79.249,79.249,79.1,79.1093,7236.0
2017-03-16 10:00:00,84.99,85.03,84.95,84.98,11044.0,79.1465,79.1838,79.1093,79.1372,11044.0
2017-03-16 10:05:00,84.95,85.03,84.89,84.91,28620.0,79.1093,79.1838,79.0534,79.072,28620.0
2017-03-16 10:10:00,84.9,84.92,84.63,84.67,37419.0,79.0627,79.0813,78.8113,78.8485,37419.0
2017-03-16 10:15:00,84.69,84.75,84.66,84.75,13482.0,78.8671,78.923,78.8392,78.923,13482.0
2017-03-16 10:20:00,84.75,84.86,84.7,84.73,32592.0,78.923,79.0255,78.8765,78.9044,32592.0
2017-03-16 10:25:00,84.72,84.82,84.66,84.8,30572.0,78.8951,78.9882,78.8392,78.9696,30572.0
2017-03-16 10:30:00,84.83,84.9,84.77,84.88,40738.0,78.9975,79.0627,78.9416,79.0441,40738.0
2017-03-16 10:35:00,84.87,84.87,84.55,84.55,28071.0,79.0348,79.0348,78.7368,78.7368,28071.0
2017-03-16 10:40:00,84.55,84.71,84.55,84.56,24925.0,78.7368,78.8858,78.7368,78.7461,24925.0
2017-03-16 10:45:00,84.56,84.72,84.55,84.7,14559.0,78.7461,78.8951,78.7368,78.8765,14559.0
2017-03-16 10:50:00,84.72,84.76,84.71,84.76,23980.0,78.8951,78.9323,78.8858,78.9323,23980.0
2017-03-16 10:55:00,84.77,84.78,84.56,84.61,31077.0,78.9416,78.951,78.7461,78.7926,31077.0
2017-03-16 11:00:00,84.61,84.62,84.34,84.38,33279.0,78.7926,78.802,78.5412,78.5785,33279.0
2017-03-16 11:05:00,84.37,84.5,84.35,84.44,16972.0,78.5691,78.6902,78.5505,78.6343,16972.0
2017-03-16 11:10:00,84.43,84.43,84.29,84.33,8659.0,78.625,78.625,78.4946,78.5319,8659.0
2017-03-16 11:15:00,84.33,84.46,84.33,84.4,10199.0,78.5319,78.653,78.5319,78.5971,10199.0
2017-03-16 11:20:00,84.38,84.39,84.3,84.3,7901.0,78.5785,78.5878,78.504,78.504,7901.0
2017-03-16 11:25:00,84.28,84.4,84.22,84.36,25386.0,78.4853,78.5971,78.4295,78.5598,25386.0
2017-03-16 11:30:00,84.35,84.37,84.22,84.24,9956.0,78.5505,78.5691,78.4295,78.4481,9956.0
2017-03-16 11:35:00,84.25,84.26,84.13,84.14,12381.0,78.4574,78.4667,78.3456,78.355,12381.0
2017-03-16 11:40:00,84.11,84.17,84.09,84.15,21713.0,78.327,78.3829,78.3084,78.3643,21713.0
2017-03-16 11:45:00,84.16,84.16,83.98,84.03,31252.0,78.3736,78.3736,78.206,78.2525,31252.0
2017-03-16 11:50:00,84.03,84.15,84.03,84.14,16155.0,78.2525,78.3643,78.2525,78.355,16155.0
2017-03-16 11:55:00,84.14,84.14,84.06,84.1,10278.0,78.355,78.355,78.2805,78.3177,10278.0
2017-03-16 12:00:00,84.08,84.12,84.03,84.08,13723.0,78.2991,78.3363,78.2525,78.2991,13723.0
2017-03-16 12:05:00,84.09,84.15,84.09,84.12,8578.0,78.3084,78.3643,78.3084,78.3363,8578.0
2017-03-16 12:10:00,84.12,84.14,84.11,84.13,6603.0,78.3363,78.355,78.327,78.3456,6603.0
2017-03-16 12:15:00,84.15,84.25,84.14,84.25,8988.0,78.3643,78.4574,78.355,78.4574,8988.0
2017-03-16 12:20:00,84.24,84.25,84.18,84.18,8282.0,78.4481,78.4574,78.3922,78.3922,8282.0
2017-03-16 12:25:00,84.2,84.2,84.13,84.14,16360.0,78.4108,78.4108,78.3456,78.355,16360.0
2017-03-16 12:30:00,84.16,84.18,84.15,84.15,3315.0,78.3736,78.3922,78.3643,78.3643,3315.0
2017-03-16 12:35:00,84.16,84.16,84.09,84.15,6227.0,78.3736,78.3736,78.3084,78.3643,6227.0
2017-03-16 12:40:00,84.15,84.23,84.14,84.21,4390.0,78.3643,78.4388,78.355,78.4201,4390.0
2017-03-16 12:45:00,84.21,84.31,84.2,84.2,12439.0,78.4201,78.5133,78.4108,78.4108,12439.0
2017-03-16 12:50:00,84.21,84.22,84.16,84.22,4218.0,78.4201,78.4295,78.3736,78.4295,4218.0
2017-03-16 12:55:00,84.21,84.28,84.18,84.21,9140.0,78.4201,78.4853,78.3922,78.4201,9140.0
2017-03-16 13:00:00,84.2,84.23,84.16,84.22,5986.0,78.4108,78.4388,78.3736,78.4295,5986.0
2017-03-16 13:05:00,84.22,84.23,84.08,84.08,8683.0,78.4295,78.4388,78.2991,78.2991,8683.0
2017-03-16 13:10:00,84.09,84.13,83.97,84.0,22404.0,78.3084,78.3456,78.1966,78.2246,22404.0
2017-03-16 13:15:00,84.0,84.03,83.9,83.9,12827.0,78.2246,78.2525,78.1315,78.1315,12827.0
2017-03-16 13:20:00,83.92,83.97,83.91,83.97,6181.0,78.1501,78.1966,78.1408,78.1966,6181.0
2017-03-16 13:25:00,83.97,83.98,83.94,83.97,8019.0,78.1966,78.206,78.1687,78.1966,8019.0
2017-03-16 13:30:00,83.95,84.03,83.95,84.0,13530.0,78.178,78.2525,78.178,78.2246,13530.0
2017-03-16 13:35:00,84.01,84.01,83.95,83.98,10184.0,78.2339,78.2339,78.178,78.206,10184.0
2017-03-16 13:40:00,83.98,84.03,83.97,83.99,8927.0,78.206,78.2525,78.1966,78.2153,8927.0
2017-03-16 13:45:00,84.0,84.21,83.98,84.2,13421.0,78.2246,78.4201,78.206,78.4108,13421.0
2017-03-16 13:50:00,84.22,84.31,84.21,84.27,18980.0,78.4295,78.5133,78.4201,78.476,18980.0
2017-03-16 13:55:00,84.26,84.26,84.13,84.17,6748.0,78.4667,78.4667,78.3456,78.3829,6748.0
2017-03-16 14:00:00,84.17,84.26,84.17,84.23,11269.0,78.3829,78.4667,78.3829,78.4388,11269.0
2017-03-16 14:05:00,84.23,84.32,84.21,84.31,10249.0,78.4388,78.5226,78.4201,78.5133,10249.0
2017-03-16 14:10:00,84.31,84.35,84.27,84.31,13827.0,78.5133,78.5505,78.476,78.5133,13827.0
2017-03-16 14:15:00,84.31,84.33,84.14,84.24,16316.0,78.5133,78.5319,78.355,78.4481,16316.0
2017-03-16 14:20:00,84.2,84.29,84.17,84.29,6999.0,78.4108,78.4946,78.3829,78.4946,6999.0
2017-03-16 14:25:00,84.3,84.34,84.28,84.33,13095.0,78.504,78.5412,78.4853,78.5319,13095.0
2017-03-16 14:30:00,84.33,84.35,84.27,84.27,11839.0,78.5319,78.5505,78.476,78.476,11839.0
2017-03-16 14:35:00,84.28,84.32,84.28,84.31,7966.0,78.4853,78.5226,78.4853,78.5133,7966.0
2017-03-16 14:40:00,84.31,84.32,84.16,84.16,16727.0,78.5133,78.5226,78.3736,78.3736,16727.0
2017-03-16 14:45:00,84.18,84.18,84.05,84.1,14739.0,78.3922,78.3922,78.2711,78.3177,14739.0
2017-03-16 14:50:00,84.1,84.1,84.0,84.01,15307.0,78.3177,78.3177,78.2246,78.2339,15307.0
2017-03-16 14:55:00,84.03,84.06,83.98,84.01,15192.0,78.2525,78.2805,78.206,78.2339,15192.0
2017-03-16 15:00:00,84.03,84.06,83.98,84.04,11678.0,78.2525,78.2805,78.206,78.2618,11678.0
2017-03-16 15:05:00,84.04,84.15,84.03,84.14,13699.0,78.2618,78.3643,78.2525,78.355,13699.0
2017-03-16 15:10:00,84.13,84.14,84.09,84.11,13001.0,78.3456,78.355,78.3084,78.327,13001.0
2017-03-16 15:15:00,84.12,84.16,84.1,84.16,11133.0,78.3363,78.3736,78.3177,78.3736,11133.0
2017-03-16 15:20:00,84.16,84.29,84.15,84.25,27237.0,78.3736,78.4946,78.3643,78.4574,27237.0
2017-03-16 15:25:00,84.24,84.26,84.17,84.21,36191.0,78.4481,78.4667,78.3829,78.4201,36191.0
2017-03-16 15:30:00,84.21,84.25,84.17,84.24,31715.0,78.4201,78.4574,78.3829,78.4481,31715.0
2017-03-16 15:35:00,84.24,84.25,84.12,84.15,23499.0,78.4481,78.4574,78.3363,78.3643,23499.0
2017-03-16 15:40:00,84.15,84.19,84.14,84.14,26435.0,78.3643,78.4015,78.355,78.355,26435.0
2017-03-16 15:45:00,84.14,84.25,84.14,84.2,42824.0,78.355,78.4574,78.355,78.4108,42824.0
2017-03-16 15:50:00,84.21,84.28,84.2,84.24,60771.0,78.4201,78.4853,78.4108,78.4481,60771.0
2017-03-16 15:55:00,84.25,84.35,84.18,84.25,119697.0,78.4574,78.5505,78.3922,78.4574,119697.0
2017-03-17 09:30:00,84.45,84.46,84.18,84.36,251214.0,78.6436,78.653,78.3922,78.5598,251214.0
2017-03-17 09:35:00,84.31,84.34,84.01,84.15,14847.0,78.5133,78.5412,78.2339,78.3643,14847.0
2017-03-17 09:40:00,84.18,84.31,84.13,84.21,8473.0,78.3922,78.5133,78.3456,78.4201,8473.0
2017-03-17 09:45:00,84.24,84.28,84.06,84.08,9200.0,78.4481,78.4853,78.2805,78.2991,9200.0
2017-03-17 09:50:00,84.09,84.29,84.09,84.27,7628.0,78.3084,78.4946,78.3084,78.476,7628.0
2017-03-17 09:55:00,84.26,84.27,84.06,84.1,7500.0,78.4667,78.476,78.2805,78.3177,7500.0
2017-03-17 10:00:00,84.11,84.27,84.11,84.17,10949.0,78.327,78.476,78.327,78.3829,10949.0
2017-03-17 10:05:00,84.16,84.18,84.08,84.14,8340.0,78.3736,78.3922,78.2991,78.355,8340.0
2017-03-17 10:10:00,84.13,84.2,84.08,84.12,8163.0,78.3456,78.4108,78.2991,78.3363,8163.0
2017-03-17 10:15:00,84.1,84.2,84.03,84.2,16691.0,78.3177,78.4108,78.2525,78.4108,16691.0
2017-03-17 10:20:00,84.18,84.23,84.09,84.23,9433.0,78.3922,78.4388,78.3084,78.4388,9433.0
2017-03-17 10:25:00,84.25,84.49,84.22,84.49,14383.0,78.4574,78.6809,78.4295,78.6809,14383.0
2017-03-17 10:30:00,84.49,84.49,84.24,84.3,107901.0,78.6809,78.6809,78.4481,78.504,107901.0
2017-03-17 10:35:00,84.28,84.28,84.17,84.17,4605.0,78.4853,78.4853,78.3829,78.3829,4605.0
2017-03-17 10:40:00,84.2,84.35,84.2,84.27,4892.0,78.4108,78.5505,78.4108,78.476,4892.0
2017-03-17 10:45:00,84.29,84.42,84.27,84.4,8755.0,78.4946,78.6157,78.476,78.5971,8755.0
2017-03-17 10:50:00,84.38,84.38,84.3,84.3,5062.0,78.5785,78.5785,78.504,78.504,5062.0
2017-03-17 10:55:00,84.29,84.32,84.25,84.25,8769.0,78.4946,78.5226,78.4574,78.4574,8769.0
2017-03-17 11:00:00,84.24,84.25,84.11,84.17,9497.0,78.4481,78.4574,78.327,78.3829,9497.0
2017-03-17 11:05:00,84.18,84.19,84.11,84.14,19946.0,78.3922,78.4015,78.327,78.355,19946.0
2017-03-17 11:10:00,84.14,84.24,84.14,84.21,8471.0,78.355,78.4481,78.355,78.4201,8471.0
2017-03-17 11:15:00,84.23,84.34,84.23,84.3,6701.0,78.4388,78.5412,78.4388,78.504,6701.0
2017-03-17 11:20:00,84.29,84.29,83.95,83.99,58578.0,78.4946,78.4946,78.178,78.2153,58578.0
2017-03-17 11:25:00,83.96,84.08,83.84,84.02,39665.0,78.1873,78.2991,78.0756,78.2432,39665.0
2017-03-17 11:30:00,84.02,84.14,84.0,84.04,9331.0,78.2432,78.355,78.2246,78.2618,9331.0
2017-03-17 11:35:00,84.05,84.05,83.99,84.03,9732.0,78.2711,78.2711,78.2153,78.2525,9732.0
2017-03-17 11:40:00,84.05,84.13,84.04,84.13,8126.0,78.2711,78.3456,78.2618,78.3456,8126.0
2017-03-17 11:45:00,84.12,84.27,84.11,84.2,22407.0,78.3363,78.476,78.327,78.4108,22407.0
2017-03-17 11:50:00,84.18,84.21,84.18,84.18,6371.0,78.3922,78.4201,78.3922,78.3922,6371.0
2017-03-17 11:55:00,84.2,84.2,84.15,84.16,16752.0,78.4108,78.4108,78.3643,78.3736,16752.0
2017-03-17 12:00:00,84.15,84.22,84.13,84.22,22461.0,78.3643,78.4295,78.3456,78.4295,22461.0
2017-03-17 12:05:00,84.2,84.22,84.0,84.06,47103.0,78.4108,78.4295,78.2246,78.2805,47103.0
2017-03-17 12:10:00,84.06,84.08,83.97,83.97,38777.0,78.2805,78.2991,78.1966,78.1966,38777.0
2017-03-17 12:15:00,83.97,84.01,83.94,83.99,13128.0,78.1966,78.2339,78.1687,78.2153,13128.0
2017-03-17 12:20:00,84.0,84.05,83.95,83.99,12649.0,78.2246,78.2711,78.178,78.2153,12649.0
2017-03-17 12:25:00,83.99,84.0,83.97,83.99,5972.0,78.2153,78.2246,78.1966,78.2153,5972.0
2017-03-17 12:30:00,83.99,84.0,83.96,83.99,12245.0,78.2153,78.2246,78.1873,78.2153,12245.0
2017-03-17 12:35:00,84.0,84.01,83.97,84.0,13902.0,78.2246,78.2339,78.1966,78.2246,13902.0
2017-03-17 12:40:00,84.0,84.04,83.98,84.03,12780.0,78.2246,78.2618,78.206,78.2525,12780.0
2017-03-17 12:45:00,84.03,84.06,84.01,84.06,11104.0,78.2525,78.2805,78.2339,78.2805,11104.0
2017-03-17 12:50:00,84.06,84.11,83.99,84.11,52003.0,78.2805,78.327,78.2153,78.327,52003.0
2017-03-17 12:55:00,84.13,84.17,84.09,84.16,6376.0,78.3456,78.3829,78.3084,78.3736,6376.0
2017-03-17 13:00:00,84.18,84.29,84.17,84.29,10153.0,78.3922,78.4946,78.3829,78.4946,10153.0
2017-03-17 13:05:00,84.28,84.34,84.27,84.33,11055.0,78.4853,78.5412,78.476,78.5319,11055.0
2017-03-17 13:10:00,84.34,84.56,84.34,84.56,18575.0,78.5412,78.7461,78.5412,78.7461,18575.0
2017-03-17 13:15:00,84.55,84.57,84.5,84.5,7074.0,78.7368,78.7554,78.6902,78.6902,7074.0
2017-03-17 13:20:00,84.49,84.62,84.45,84.45,15643.0,78.6809,78.802,78.6436,78.6436,15643.0
2017-03-17 13:25:00,84.46,84.48,84.43,84.43,10440.0,78.653,78.6716,78.625,78.625,10440.0
2017-03-17 13:30:00,84.44,84.44,84.37,84.4,8351.0,78.6343,78.6343,78.5691,78.5971,8351.0
2017-03-17 13:35:00,84.42,84.48,84.42,84.43,9248.0,78.6157,78.6716,78.6157,78.625,9248.0
2017-03-17 13:40:00,84.43,84.48,84.41,84.41,12937.0,78.625,78.6716,78.6064,78.6064,12937.0
2017-03-17 13:45:00,84.41,84.41,84.32,84.32,6296.0,78.6064,78.6064,78.5226,78.5226,6296.0
2017-03-17 13:50:00,84.33,84.42,84.33,84.41,8373.0,78.5319,78.6157,78.5319,78.6064,8373.0
2017-03-17 13:55:00,84.41,84.45,84.41,84.42,6240.0,78.6064,78.6436,78.6064,78.6157,6240.0
2017-03-17 14:00:00,84.42,84.44,84.4,84.41,10654.0,78.6157,78.6343,78.5971,78.6064,10654.0
2017-03-17 14:05:00,84.41,84.46,84.4,84.41,10171.0,78.6064,78.653,78.5971,78.6064,10171.0
2017-03-17 14:10:00,84.4,84.49,84.4,84.49,7768.0,78.5971,78.6809,78.5971,78.6809,7768.0
2017-03-17 14:15:00,84.48,84.51,84.41,84.42,9743.0,78.6716,78.6995,78.6064,78.6157,9743.0
2017-03-17 14:20:00,84.42,84.53,84.42,84.52,14667.0,78.6157,78.7181,78.6157,78.7088,14667.0
2017-03-17 14:25:00,84.52,84.7,84.51,84.52,49552.0,78.7088,78.8765,78.6995,78.7088,49552.0
2017-03-17 14:30:00,84.52,84.61,84.52,84.55,13118.0,78.7088,78.7926,78.7088,78.7368,13118.0
2017-03-17 14:35:00,84.54,84.55,84.49,84.5,9705.0,78.7275,78.7368,78.6809,78.6902,9705.0
2017-03-17 14:40:00,84.5,84.65,84.5,84.62,20088.0,78.6902,78.8299,78.6902,78.802,20088.0
2017-03-17 14:45:00,84.63,84.64,84.6,84.62,7889.0,78.8113,78.8206,78.7833,78.802,7889.0
2017-03-17 14:50:00,84.62,84.62,84.52,84.55,12800.0,78.802,78.802,78.7088,78.7368,12800.0
2017-03-17 14:55:00,84.55,84.62,84.53,84.62,17915.0,78.7368,78.802,78.7181,78.802,17915.0
2017-03-17 15:00:00,84.62,84.71,84.62,84.68,14571.0,78.802,78.8858,78.802,78.8578,14571.0
2017-03-17 15:05:00,84.69,84.69,84.58,84.61,15960.0,78.8671,78.8671,78.7647,78.7926,15960.0
2017-03-17 15:10:00,84.61,84.65,84.61,84.62,13298.0,78.7926,78.8299,78.7926,78.802,13298.0
2017-03-17 15:15:00,84.63,84.69,84.62,84.68,14652.0,78.8113,78.8671,78.802,78.8578,14652.0
2017-03-17 15:20:00,84.68,84.7,84.67,84.67,14870.0,78.8578,78.8765,78.8485,78.8485,14870.0
2017-03-17 15:25:00,84.67,84.68,84.62,84.67,20230.0,78.8485,78.8578,78.802,78.8485,20230.0
2017-03-17 15:30:00,84.67,84.67,84.6,84.62,26919.0,78.8485,78.8485,78.7833,78.802,26919.0
2017-03-17 15:35:00,84.62,84.64,84.55,84.61,19559.0,78.802,78.8206,78.7368,78.7926,19559.0
2017-03-17 15:40:00,84.62,84.67,84.61,84.63,20417.0,78.802,78.8485,78.7926,78.8113,20417.0
2017-03-17 15:45:00,84.63,84.69,84.59,84.63,38334.0,78.8113,78.8671,78.774,78.8113,38334.0
2017-03-17 15:50:00,84.64,84.71,84.64,84.68,40765.0,78.8206,78.8858,78.8206,78.8578,40765.0
2017-03-17 15:55:00,84.68,84.73,84.58,84.58,105712.0,78.8578,78.9044,78.7647,78.7647,105712.0
2017-03-20 09:30:00,84.56,84.77,84.25,84.32,29552.0,78.7461,78.9416,78.4574,78.5226,29552.0
2017-03-20 09:35:00,84.32,84.36,84.13,84.19,10663.0,78.5226,78.5598,78.3456,78.4015,10663.0
2017-03-20 09:40:00,84.19,84.36,84.18,84.28,13941.0,78.4015,78.5598,78.3922,78.4853,13941.0
2017-03-20 09:45:00,84.3,84.43,84.27,84.4,9423.0,78.504,78.625,78.476,78.5971,9423.0
2017-03-20 09:50:00,84.37,84.38,83.93,83.96,20729.0,78.5691,78.5785,78.1594,78.1873,20729.0
2017-03-20 09:55:00,83.96,84.03,83.93,83.95,18455.0,78.1873,78.2525,78.1594,78.178,18455.0
2017-03-20 10:00:00,83.94,84.07,83.92,83.96,25035.0,78.1687,78.2898,78.1501,78.1873,25035.0
2017-03-20 10:05:00,83.96,84.02,83.93,83.95,12569.0,78.1873,78.2432,78.1594,78.178,12569.0
2017-03-20 10:10:00,83.97,84.04,83.95,84.01,14027.0,78.1966,78.2618,78.178,78.2339,14027.0
2017-03-20 10:15:00,84.0,84.02,83.94,83.98,20901.0,78.2246,78.2432,78.1687,78.206,20901.0
2017-03-20 10:20:00,84.0,84.09,83.99,84.02,11881.0,78.2246,78.3084,78.2153,78.2432,11881.0
2017-03-20 10:25:00,84.02,84.09,83.96,83.96,14046.0,78.2432,78.3084,78.1873,78.1873,14046.0
2017-03-20 10:30:00,83.96,83.97,83.87,83.87,30141.0,78.1873,78.1966,78.1035,78.1035,30141.0
2017-03-20 10:35:00,83.87,83.9,83.77,83.84,23774.0,78.1035,78.1315,78.0104,78.0756,23774.0
2017-03-20 10:40:00,83.85,84.02,83.85,83.97,14839.0,78.0849,78.2432,78.0849,78.1966,14839.0
2017-03-20 10:45:00,83.97,84.0,83.87,83.88,10800.0,78.1966,78.2246,78.1035,78.1128,10800.0
2017-03-20 10:50:00,83.88,83.99,83.88,83.98,19636.0,78.1128,78.2153,78.1128,78.206,19636.0
2017-03-20 10:55:00,83.99,84.02,83.91,83.93,15682.0,78.2153,78.2432,78.1408,78.1594,15682.0
2017-03-20 11:00:00,83.93,83.98,83.77,83.78,16976.0,78.1594,78.206,78.0104,78.0197,16976.0
2017-03-20 11:05:00,83.81,83.9,83.81,83.9,6329.0,78.0476,78.1315,78.0476,78.1315,6329.0
2017-03-20 11:10:00,83.91,83.98,83.9,83.9,10650.0,78.1408,78.206,78.1315,78.1315,10650.0
2017-03-20 11:15:00,83.92,83.94,83.88,83.91,6740.0,78.1501,78.1687,78.1128,78.1408,6740.0
2017-03-20 11:20:00,83.89,83.97,83.88,83.96,28898.0,78.1221,78.1966,78.1128,78.1873,28898.0
2017-03-20 11:25:00,83.95,84.08,83.94,84.08,14864.0,78.178,78.2991,78.1687,78.2991,14864.0
2017-03-20 11:30:00,84.08,84.1,84.02,84.05,4954.0,78.2991,78.3177,78.2432,78.2711,4954.0
2017-03-20 11:35:00,84.04,84.05,83.94,83.95,9700.0,78.2618,78.2711,78.1687,78.178,9700.0
2017-03-20 11:40:00,83.95,83.98,83.94,83.96,8633.0,78.178,78.206,78.1687,78.1873,8633.0
2017-03-20 11:45:00,83.97,84.17,83.96,84.13,14332.0,78.1966,78.3829,78.1873,78.3456,14332.0
2017-03-20 11:50:00,84.13,84.13,84.05,84.09,10466.0,78.3456,78.3456,78.2711,78.3084,10466.0
2017-03-20 11:55:00,84.09,84.22,84.09,84.2,10327.0,78.3084,78.4295,78.3084,78.4108,10327.0
2017-03-20 12:00:00,84.18,84.2,84.02,84.02,5462.0,78.3922,78.4108,78.2432,78.2432,5462.0
2017-03-20 12:05:00,84.02,84.04,83.97,84.02,12060.0,78.2432,78.2618,78.1966,78.2432,12060.0
2017-03-20 12:10:00,84.02,84.06,83.94,83.98,21600.0,78.2432,78.2805,78.1687,78.206,21600.0
2017-03-20 12:15:00,84.0,84.0,83.88,83.9,18331.0,78.2246,78.2246,78.1128,78.1315,18331.0
2017-03-20 12:20:00,83.9,84.0,83.83,84.0,26942.0,78.1315,78.2246,78.0663,78.2246,26942.0
2017-03-20 12:25:00,84.01,84.04,83.93,83.95,10994.0,78.2339,78.2618,78.1594,78.178,10994.0
2017-03-20 12:30:00,83.95,84.01,83.92,83.95,19086.0,78.178,78.2339,78.1501,78.178,19086.0
2017-03-20 12:35:00,83.97,84.02,83.94,83.96,69678.0,78.1966,78.2432,78.1687,78.1873,69678.0
2017-03-20 12:40:00,83.97,84.08,83.96,84.07,44860.0,78.1966,78.2991,78.1873,78.2898,44860.0
2017-03-20 12:45:00,84.07,84.12,84.0,84.08,70233.0,78.2898,78.3363,78.2246,78.2991,70233.0
2017-03-20 12:50:00,84.08,84.09,83.97,84.0,45255.0,78.2991,78.3084,78.1966,78.2246,45255.0
2017-03-20 12:55:00,84.01,84.02,83.98,84.0,27637.0,78.2339,78.2432,78.206,78.2246,27637.0
2017-03-20 13:00:00,83.98,84.01,83.97,83.98,16553.0,78.206,78.2339,78.1966,78.206,16553.0
2017-03-20 13:05:00,83.99,84.0,83.93,83.98,16799.0,78.2153,78.2246,78.1594,78.206,16799.0
2017-03-20 13:10:00,83.99,84.01,83.94,83.98,18676.0,78.2153,78.2339,78.1687,78.206,18676.0
2017-03-20 13:15:00,83.95,83.99,83.94,83.98,8125.0,78.178,78.2153,78.1687,78.206,8125.0
2017-03-20 13:20:00,83.98,83.99,83.93,83.98,23537.0,78.206,78.2153,78.1594,78.206,23537.0
2017-03-20 13:25:00,83.97,83.97,83.82,83.83,10926.0,78.1966,78.1966,78.057,78.0663,10926.0
2017-03-20 13:30:00,83.82,83.82,83.75,83.77,3037.0,78.057,78.057,77.9918,78.0104,3037.0
2017-03-20 13:35:00,83.78,83.8,83.69,83.73,17022.0,78.0197,78.0383,77.9359,77.9731,17022.0
2017-03-20 13:40:00,83.73,83.73,83.54,83.54,8737.0,77.9731,77.9731,77.7962,77.7962,8737.0
2017-03-20 13:45:00,83.57,83.69,83.56,83.63,4507.0,77.8241,77.9359,77.8148,77.88,4507.0
2017-03-20 13:50:00,83.63,83.7,83.61,83.67,8354.0,77.88,77.9452,77.8614,77.9173,8354.0
2017-03-20 13:55:00,83.67,83.73,83.65,83.72,6699.0,77.9173,77.9731,77.8986,77.9638,6699.0
2017-03-20 14:00:00,83.74,83.82,83.73,83.81,10065.0,77.9825,78.057,77.9731,78.0476,10065.0
2017-03-20 14:05:00,83.81,83.85,83.76,83.79,15478.0,78.0476,78.0849,78.0011,78.029,15478.0
2017-03-20 14:10:00,83.79,83.89,83.78,83.89,12196.0,78.029,78.1221,78.0197,78.1221,12196.0
2017-03-20 14:15:00,83.89,83.93,83.86,83.91,7092.0,78.1221,78.1594,78.0942,78.1408,7092.0
2017-03-20 14:20:00,83.91,83.98,83.9,83.91,17825.0,78.1408,78.206,78.1315,78.1408,17825.0
2017-03-20 14:25:00,83.91,83.94,83.9,83.93,8693.0,78.1408,78.1687,78.1315,78.1594,8693.0
2017-03-20 14:30:00,83.92,83.97,83.92,83.95,13482.0,78.1501,78.1966,78.1501,78.178,13482.0
2017-03-20 14:35:00,83.94,83.97,83.82,83.85,31493.0,78.1687,78.1966,78.057,78.0849,31493.0
2017-03-20 14:40:00,83.85,83.88,83.71,83.71,28840.0,78.0849,78.1128,77.9545,77.9545,28840.0
2017-03-20 14:45:00,83.71,83.75,83.62,83.66,27274.0,77.9545,77.9918,77.8707,77.908,27274.0
2017-03-20 14:50:00,83.67,83.73,83.66,83.67,45190.0,77.9173,77.9731,77.908,77.9173,45190.0
2017-03-20 14:55:00,83.68,83.73,83.63,83.65,35936.0,77.9266,77.9731,77.88,77.8986,35936.0
2017-03-20 15:00:00,83.65,83.75,83.65,83.72,7935.0,77.8986,77.9918,77.8986,77.9638,7935.0
2017-03-20 15:05:00,83.73,83.79,83.7,83.77,13294.0,77.9731,78.029,77.9452,78.0104,13294.0
2017-03-20 15:10:00,83.77,83.84,83.72,83.84,32364.0,78.0104,78.0756,77.9638,78.0756,32364.0
2017-03-20 15:15:00,83.85,83.99,83.85,83.95,9003.0,78.0849,78.2153,78.0849,78.178,9003.0
2017-03-20 15:20:00,83.96,83.98,83.93,83.98,8926.0,78.1873,78.206,78.1594,78.206,8926.0
2017-03-20 15:25:00,83.97,83.97,83.9,83.92,29726.0,78.1966,78.1966,78.1315,78.1501,29726.0
2017-03-20 15:30:00,83.91,83.98,83.87,83.94,23519.0,78.1408,78.206,78.1035,78.1687,23519.0
2017-03-20 15:35:00,83.94,84.0,83.94,83.97,11639.0,78.1687,78.2246,78.1687,78.1966,11639.0
2017-03-20 15:40:00,83.97,83.97,83.87,83.87,16043.0,78.1966,78.1966,78.1035,78.1035,16043.0
2017-03-20 15:45:00,83.87,83.87,83.77,83.84,30469.0,78.1035,78.1035,78.0104,78.0756,30469.0
2017-03-20 15:50:00,83.85,83.91,83.85,83.9,36232.0,78.0849,78.1408,78.0849,78.1315,36232.0
2017-03-20 15:55:00,83.9,83.96,83.88,83.93,86128.0,78.1315,78.1873,78.1128,78.1594,86128.0
2017-03-21 09:30:00,83.93,84.49,83.89,84.35,43788.0,78.1594,78.6809,78.1221,78.5505,43788.0
2017-03-21 09:35:00,84.39,84.49,84.14,84.36,15923.0,78.5878,78.6809,78.355,78.5598,15923.0
2017-03-21 09:40:00,84.36,84.36,84.07,84.15,5198.0,78.5598,78.5598,78.2898,78.3643,5198.0
2017-03-21 09:45:00,84.19,84.19,83.9,83.9,19623.0,78.4015,78.4015,78.1315,78.1315,19623.0
2017-03-21 09:50:00,83.85,83.86,83.65,83.66,13954.0,78.0849,78.0942,77.8986,77.908,13954.0
2017-03-21 09:55:00,83.64,83.71,83.2,83.25,53655.0,77.8893,77.9545,77.4796,77.5261,53655.0
2017-03-21 10:00:00,83.32,83.4,83.06,83.19,41279.0,77.5913,77.6658,77.3492,77.4703,41279.0
2017-03-21 10:05:00,83.21,83.37,83.19,83.35,31908.0,77.4889,77.6379,77.4703,77.6193,31908.0
2017-03-21 10:10:00,83.36,83.45,83.3,83.3,22370.0,77.6286,77.7124,77.5727,77.5727,22370.0
2017-03-21 10:15:00,83.31,83.44,83.3,83.33,27960.0,77.582,77.7031,77.5727,77.6006,27960.0
2017-03-21 10:20:00,83.33,83.38,83.19,83.23,36249.0,77.6006,77.6472,77.4703,77.5075,36249.0
2017-03-21 10:25:00,83.19,83.23,82.83,82.9,27064.0,77.4703,77.5075,77.135,77.2002,27064.0
2017-03-21 10:30:00,82.91,82.96,82.79,82.94,42477.0,77.2095,77.2561,77.0978,77.2375,42477.0
2017-03-21 10:35:00,82.95,83.0,82.86,82.91,67528.0,77.2468,77.2933,77.163,77.2095,67528.0
2017-03-21 10:40:00,82.88,83.25,82.86,83.22,54558.0,77.1816,77.5261,77.163,77.4982,54558.0
2017-03-21 10:45:00,83.2,83.32,83.09,83.3,16566.0,77.4796,77.5913,77.3772,77.5727,16566.0
2017-03-21 10:50:00,83.3,83.31,83.07,83.07,13964.0,77.5727,77.582,77.3585,77.3585,13964.0
2017-03-21 10:55:00,83.09,83.12,82.9,82.98,29476.0,77.3772,77.4051,77.2002,77.2747,29476.0
2017-03-21 11:00:00,83.0,83.04,82.91,82.96,33194.0,77.2933,77.3306,77.2095,77.2561,33194.0
2017-03-21 11:05:00,82.96,82.98,82.8,82.95,74051.0,77.2561,77.2747,77.1071,77.2468,74051.0
2017-03-21 11:10:00,82.99,83.17,82.95,83.02,28949.0,77.284,77.4516,77.2468,77.312,28949.0
2017-03-21 11:15:00,83.02,83.05,82.83,82.88,24967.0,77.312,77.3399,77.135,77.1816,24967.0
2017-03-21 11:20:00,82.91,82.95,82.84,82.88,23191.0,77.2095,77.2468,77.1443,77.1816,23191.0
2017-03-21 11:25:00,82.86,82.88,82.5,82.64,23523.0,77.163,77.1816,76.8277,76.9581,23523.0
2017-03-21 11:30:00,82.64,82.7,82.07,82.09,66985.0,76.9581,77.014,76.4273,76.4459,66985.0
2017-03-21 11:35:00,82.1,82.29,81.51,82.22,82985.0,76.4552,76.6322,75.9058,76.567,82985.0
2017-03-21 11:40:00,82.24,82.54,82.24,82.54,35059.0,76.5856,76.865,76.5856,76.865,35059.0
2017-03-21 11:45:00,82.58,82.66,82.52,82.64,19346.0,76.9022,76.9767,76.8463,76.9581,19346.0
2017-03-21 11:50:00,82.64,82.95,82.63,82.87,16196.0,76.9581,77.2468,76.9488,77.1723,16196.0
2017-03-21 11:55:00,82.9,83.04,82.87,83.04,8720.0,77.2002,77.3306,77.1723,77.3306,8720.0
2017-03-21 12:00:00,83.04,83.04,82.73,82.91,33462.0,77.3306,77.3306,77.0419,77.2095,33462.0
2017-03-21 12:05:00,82.92,83.03,82.87,82.97,10781.0,77.2188,77.3213,77.1723,77.2654,10781.0
2017-03-21 12:10:00,82.95,83.0,82.83,82.83,10542.0,77.2468,77.2933,77.135,77.135,10542.0
2017-03-21 12:15:00,82.83,82.85,82.65,82.66,17658.0,77.135,77.1537,76.9674,76.9767,17658.0
2017-03-21 12:20:00,82.65,82.73,82.61,82.73,13374.0,76.9674,77.0419,76.9302,77.0419,13374.0
2017-03-21 12:25:00,82.76,82.84,82.67,82.79,12762.0,77.0698,77.1443,76.986,77.0978,12762.0
2017-03-21 12:30:00,82.82,82.88,82.75,82.75,18363.0,77.1257,77.1816,77.0605,77.0605,18363.0
2017-03-21 12:35:00,82.77,82.83,82.75,82.81,9399.0,77.0792,77.135,77.0605,77.1164,9399.0
2017-03-21 12:40:00,82.83,82.86,82.75,82.76,19476.0,77.135,77.163,77.0605,77.0698,19476.0
2017-03-21 12:45:00,82.74,82.76,82.61,82.75,14388.0,77.0512,77.0698,76.9302,77.0605,14388.0
2017-03-21 12:50:00,82.71,82.74,82.6,82.72,14311.0,77.0233,77.0512,76.9208,77.0326,14311.0
2017-03-21 12:55:00,82.72,82.86,82.7,82.77,10595.0,77.0326,77.163,77.014,77.0792,10595.0
2017-03-21 13:00:00,82.76,82.77,82.67,82.7,29999.0,77.0698,77.0792,76.986,77.014,29999.0
2017-03-21 13:05:00,82.68,82.72,82.56,82.58,30368.0,76.9953,77.0326,76.8836,76.9022,30368.0
2017-03-21 13:10:00,82.58,82.66,82.54,82.55,15100.0,76.9022,76.9767,76.865,76.8743,15100.0
2017-03-21 13:15:00,82.54,82.58,82.47,82.52,38722.0,76.865,76.9022,76.7998,76.8463,38722.0
2017-03-21 13:20:00,82.49,82.54,82.44,82.46,16176.0,76.8184,76.865,76.7718,76.7905,16176.0
2017-03-21 13:25:00,82.49,82.57,82.45,82.55,14859.0,76.8184,76.8929,76.7812,76.8743,14859.0
2017-03-21 13:30:00,82.56,82.68,82.55,82.66,15664.0,76.8836,76.9953,76.8743,76.9767,15664.0
2017-03-21 13:35:00,82.66,82.66,82.5,82.6,23052.0,76.9767,76.9767,76.8277,76.9208,23052.0
2017-03-21 13:40:00,82.64,82.8,82.64,82.7,16037.0,76.9581,77.1071,76.9581,77.014,16037.0
2017-03-21 13:45:00,82.72,82.8,82.68,82.68,9878.0,77.0326,77.1071,76.9953,76.9953,9878.0
2017-03-21 13:50:00,82.7,82.8,82.66,82.74,29750.0,77.014,77.1071,76.9767,77.0512,29750.0
2017-03-21 13:55:00,82.75,82.75,82.62,82.62,12283.0,77.0605,77.0605,76.9395,76.9395,12283.0
2017-03-21 14:00:00,82.58,82.79,82.58,82.66,9028.0,76.9022,77.0978,76.9022,76.9767,9028.0
2017-03-21 14:05:00,82.65,82.73,82.62,82.71,29763.0,76.9674,77.0419,76.9395,77.0233,29763.0
2017-03-21 14:10:00,82.7,82.86,82.69,82.8,31948.0,77.014,77.163,77.0047,77.1071,31948.0
2017-03-21 14:15:00,82.8,82.96,82.75,82.95,20471.0,77.1071,77.2561,77.0605,77.2468,20471.0
2017-03-21 14:20:00,82.95,82.98,82.87,82.91,12379.0,77.2468,77.2747,77.1723,77.2095,12379.0
2017-03-21 14:25:00,82.93,82.99,82.89,82.95,14250.0,77.2282,77.284,77.1909,77.2468,14250.0
2017-03-21 14:30:00,82.95,83.09,82.93,83.08,12623.0,77.2468,77.3772,77.2282,77.3678,12623.0
2017-03-21 14:35:00,83.06,83.07,83.0,83.04,12163.0,77.3492,77.3585,77.2933,77.3306,12163.0
2017-03-21 14:40:00,83.01,83.03,82.96,82.97,13751.0,77.3027,77.3213,77.2561,77.2654,13751.0
2017-03-21 14:45:00,82.94,82.94,82.78,82.86,15300.0,77.2375,77.2375,77.0885,77.163,15300.0
2017-03-21 14:50:00,82.89,82.94,82.79,82.81,15890.0,77.1909,77.2375,77.0978,77.1164,15890.0
2017-03-21 14:55:00,82.79,83.03,82.79,83.01,18904.0,77.0978,77.3213,77.0978,77.3027,18904.0
2017-03-21 15:00:00,83.01,83.07,82.9,82.96,31468.0,77.3027,77.3585,77.2002,77.2561,31468.0
2017-03-21 15:05:00,82.93,83.05,82.92,82.94,19783.0,77.2282,77.3399,77.2188,77.2375,19783.0
2017-03-21 15:10:00,82.92,82.96,82.83,82.84,19024.0,77.2188,77.2561,77.135,77.1443,19024.0
2017-03-21 15:15:00,82.84,82.84,82.76,82.77,25729.0,77.1443,77.1443,77.0698,77.0792,25729.0
2017-03-21 15:20:00,82.78,82.84,82.75,82.77,51273.0,77.0885,77.1443,77.0605,77.0792,51273.0
2017-03-21 15:25:00,82.77,82.78,82.57,82.69,74377.0,77.0792,77.0885,76.8929,77.0047,74377.0
2017-03-21 15:30:00,82.69,82.82,82.66,82.76,34729.0,77.0047,77.1257,76.9767,77.0698,34729.0
2017-03-21 15:35:00,82.73,82.81,82.64,82.64,18218.0,77.0419,77.1164,76.9581,76.9581,18218.0
2017-03-21 15:40:00,82.64,82.73,82.57,82.57,21062.0,76.9581,77.0419,76.8929,76.8929,21062.0
2017-03-21 15:45:00,82.57,82.63,82.47,82.54,34096.0,76.8929,76.9488,76.7998,76.865,34096.0
2017-03-21 15:50:00,82.55,82.61,82.5,82.57,37066.0,76.8743,76.9302,76.8277,76.8929,37066.0
2017-03-21 15:55:00,82.57,82.67,82.54,82.63,69012.0,76.8929,76.986,76.865,76.9488,69012.0
2017-03-22 09:30:00,82.5,82.5,81.83,82.0,41920.0,76.8277,76.8277,76.2038,76.3621,41920.0
2017-03-22 09:35:00,82.01,82.61,82.01,82.35,28850.0,76.3714,76.9302,76.3714,76.688,28850.0
2017-03-22 09:40:00,82.38,82.38,82.16,82.21,20337.0,76.716,76.716,76.5111,76.5577,20337.0
2017-03-22 09:45:00,82.27,82.41,82.27,82.33,10606.0,76.6135,76.7439,76.6135,76.6694,10606.0
2017-03-22 09:50:00,82.35,82.41,82.28,82.29,12778.0,76.688,76.7439,76.6228,76.6322,12778.0
2017-03-22 09:55:00,82.29,82.33,81.97,82.03,20457.0,76.6322,76.6694,76.3342,76.39,20457.0
2017-03-22 10:00:00,82.06,82.37,82.06,82.14,15593.0,76.418,76.7067,76.418,76.4925,15593.0
2017-03-22 10:05:00,82.11,82.12,81.73,81.75,16881.0,76.4645,76.4738,76.1107,76.1293,16881.0
2017-03-22 10:10:00,81.79,81.81,81.36,81.59,83533.0,76.1665,76.1852,75.7661,75.9803,83533.0
2017-03-22 10:15:00,81.59,81.8,81.44,81.54,40464.0,75.9803,76.1758,75.8406,75.9337,40464.0
2017-03-22 10:20:00,81.56,81.6,81.54,81.56,25310.0,75.9523,75.9896,75.9337,75.9523,25310.0
2017-03-22 10:25:00,81.58,81.78,81.58,81.75,45475.0,75.971,76.1572,75.971,76.1293,45475.0
2017-03-22 10:30:00,81.73,81.77,81.54,81.6,22344.0,76.1107,76.1479,75.9337,75.9896,22344.0
2017-03-22 10:35:00,81.61,82.03,81.61,81.9,52709.0,75.9989,76.39,75.9989,76.269,52709.0
2017-03-22 10:40:00,81.9,82.14,81.9,81.96,106078.0,76.269,76.4925,76.269,76.3248,106078.0
2017-03-22 10:45:00,81.97,82.0,81.79,81.82,54605.0,76.3342,76.3621,76.1665,76.1945,54605.0
2017-03-22 10:50:00,81.85,82.06,81.85,82.0,23187.0,76.2224,76.418,76.2224,76.3621,23187.0
2017-03-22 10:55:00,82.0,82.12,81.98,82.1,41688.0,76.3621,76.4738,76.3435,76.4552,41688.0
2017-03-22 11:00:00,82.09,82.14,81.99,82.02,30509.0,76.4459,76.4925,76.3528,76.3807,30509.0
2017-03-22 11:05:00,82.02,82.16,82.02,82.12,18855.0,76.3807,76.5111,76.3807,76.4738,18855.0
2017-03-22 11:10:00,82.12,82.24,82.11,82.2,17051.0,76.4738,76.5856,76.4645,76.5483,17051.0
2017-03-22 11:15:00,82.23,82.53,82.19,82.39,32979.0,76.5763,76.8557,76.539,76.7253,32979.0
2017-03-22 11:20:00,82.36,82.43,82.31,82.38,20541.0,76.6973,76.7625,76.6508,76.716,20541.0
2017-03-22 11:25:00,82.37,82.39,82.23,82.25,27996.0,76.7067,76.7253,76.5763,76.5949,27996.0
2017-03-22 11:30:00,82.26,82.26,82.05,82.21,35906.0,76.6042,76.6042,76.4087,76.5577,35906.0
2017-03-22 11:35:00,82.22,82.27,82.2,82.22,8802.0,76.567,76.6135,76.5483,76.567,8802.0
2017-03-22 11:40:00,82.23,82.28,82.2,82.25,11212.0,76.5763,76.6228,76.5483,76.5949,11212.0
2017-03-22 11:45:00,82.26,82.27,82.08,82.15,9975.0,76.6042,76.6135,76.4366,76.5018,9975.0
2017-03-22 11:50:00,82.13,82.16,82.02,82.09,13397.0,76.4832,76.5111,76.3807,76.4459,13397.0
2017-03-22 11:55:00,82.13,82.22,82.13,82.21,9080.0,76.4832,76.567,76.4832,76.5577,9080.0
2017-03-22 12:00:00,82.21,82.34,82.2,82.32,11950.0,76.5577,76.6787,76.5483,76.6601,11950.0
2017-03-22 12:05:00,82.33,82.38,82.23,82.3,28637.0,76.6694,76.716,76.5763,76.6415,28637.0
2017-03-22 12:10:00,82.3,82.3,82.13,82.22,27469.0,76.6415,76.6415,76.4832,76.567,27469.0
2017-03-22 12:15:00,82.21,82.31,82.19,82.31,55085.0,76.5577,76.6508,76.539,76.6508,55085.0
2017-03-22 12:20:00,82.3,82.32,81.99,82.1,35254.0,76.6415,76.6601,76.3528,76.4552,35254.0
2017-03-22 12:25:00,82.11,82.14,82.05,82.11,7858.0,76.4645,76.4925,76.4087,76.4645,7858.0
2017-03-22 12:30:00,82.08,82.24,82.07,82.21,10340.0,76.4366,76.5856,76.4273,76.5577,10340.0
2017-03-22 12:35:00,82.23,82.23,82.11,82.15,12092.0,76.5763,76.5763,76.4645,76.5018,12092.0
2017-03-22 12:40:00,82.16,82.23,82.15,82.2,8099.0,76.5111,76.5763,76.5018,76.5483,8099.0
2017-03-22 12:45:00,82.2,82.22,82.11,82.12,12777.0,76.5483,76.567,76.4645,76.4738,12777.0
2017-03-22 12:50:00,82.12,82.19,82.02,82.05,12678.0,76.4738,76.539,76.3807,76.4087,12678.0
2017-03-22 12:55:00,82.06,82.13,82.05,82.07,12573.0,76.418,76.4832,76.4087,76.4273,12573.0
2017-03-22 13:00:00,82.07,82.08,81.91,81.91,43476.0,76.4273,76.4366,76.2783,76.2783,43476.0
2017-03-22 13:05:00,81.9,82.0,81.82,82.0,92470.0,76.269,76.3621,76.1945,76.3621,92470.0
2017-03-22 13:10:00,82.0,82.04,81.95,82.01,30913.0,76.3621,76.3993,76.3155,76.3714,30913.0
2017-03-22 13:15:00,82.01,82.07,82.0,82.01,30778.0,76.3714,76.4273,76.3621,76.3714,30778.0
2017-03-22 13:20:00,82.01,82.05,81.92,81.98,37333.0,76.3714,76.4087,76.2876,76.3435,37333.0
2017-03-22 13:25:00,81.99,82.07,81.97,82.07,48195.0,76.3528,76.4273,76.3342,76.4273,48195.0
2017-03-22 13:30:00,82.07,82.2,82.02,82.15,13389.0,76.4273,76.5483,76.3807,76.5018,13389.0
2017-03-22 13:35:00,82.16,82.2,82.05,82.2,14512.0,76.5111,76.5483,76.4087,76.5483,14512.0
2017-03-22 13:40:00,82.2,82.2,82.09,82.13,12222.0,76.5483,76.5483,76.4459,76.4832,12222.0
2017-03-22 13:45:00,82.13,82.15,81.96,81.97,11614.0,76.4832,76.5018,76.3248,76.3342,11614.0
2017-03-22 13:50:00,81.96,81.96,81.67,81.84,29682.0,76.3248,76.3248,76.0548,76.2131,29682.0
2017-03-22 13:55:00,81.84,81.94,81.81,81.92,10942.0,76.2131,76.3062,76.1852,76.2876,10942.0
2017-03-22 14:00:00,81.92,81.96,81.88,81.95,12880.0,76.2876,76.3248,76.2503,76.3155,12880.0
2017-03-22 14:05:00,81.95,81.95,81.88,81.93,8926.0,76.3155,76.3155,76.2503,76.2969,8926.0
2017-03-22 14:10:00,81.93,82.08,81.9,81.92,17825.0,76.2969,76.4366,76.269,76.2876,17825.0
2017-03-22 14:15:00,81.91,82.01,81.91,81.91,15706.0,76.2783,76.3714,76.2783,76.2783,15706.0
2017-03-22 14:20:00,81.9,82.08,81.9,82.08,8022.0,76.269,76.4366,76.269,76.4366,8022.0
2017-03-22 14:25:00,82.08,82.1,81.99,82.02,15303.0,76.4366,76.4552,76.3528,76.3807,15303.0
2017-03-22 14:30:00,82.04,82.07,82.01,82.04,11326.0,76.3993,76.4273,76.3714,76.3993,11326.0
2017-03-22 14:35:00,82.02,82.16,82.02,82.16,18460.0,76.3807,76.5111,76.3807,76.5111,18460.0
2017-03-22 14:40:00,82.17,82.2,82.11,82.19,15617.0,76.5204,76.5483,76.4645,76.539,15617.0
2017-03-22 14:45:00,82.19,82.33,82.19,82.31,16855.0,76.539,76.6694,76.539,76.6508,16855.0
2017-03-22 14:50:00,82.32,82.35,82.26,82.27,12455.0,76.6601,76.688,76.6042,76.6135,12455.0
2017-03-22 14:55:00,82.28,82.29,82.24,82.27,11941.0,76.6228,76.6322,76.5856,76.6135,11941.0
2017-03-22 15:00:00,82.27,82.34,82.25,82.34,16026.0,76.6135,76.6787,76.5949,76.6787,16026.0
2017-03-22 15:05:00,82.31,82.35,82.24,82.29,18437.0,76.6508,76.688,76.5856,76.6322,18437.0
2017-03-22 15:10:00,82.29,82.42,82.29,82.37,13849.0,76.6322,76.7532,76.6322,76.7067,13849.0
2017-03-22 15:15:00,82.37,82.48,82.32,82.48,18208.0,76.7067,76.8091,76.6601,76.8091,18208.0
2017-03-22 15:20:00,82.48,82.55,82.47,82.5,33236.0,76.8091,76.8743,76.7998,76.8277,33236.0
2017-03-22 15:25:00,82.51,82.63,82.49,82.58,19651.0,76.837,76.9488,76.8184,76.9022,19651.0
2017-03-22 15:30:00,82.58,82.58,82.43,82.46,18697.0,76.9022,76.9022,76.7625,76.7905,18697.0
2017-03-22 15:35:00,82.46,82.5,82.36,82.38,19445.0,76.7905,76.8277,76.6973,76.716,19445.0
2017-03-22 15:40:00,82.38,82.59,82.38,82.59,62044.0,76.716,76.9115,76.716,76.9115,62044.0
2017-03-22 15:45:00,82.57,82.61,82.46,82.51,35976.0,76.8929,76.9302,76.7905,76.837,35976.0
2017-03-22 15:50:00,82.5,82.66,82.49,82.64,48314.0,76.8277,76.9767,76.8184,76.9581,48314.0
2017-03-22 15:55:00,82.62,82.73,82.54,82.57,113989.0,76.9395,77.0419,76.865,76.8929,113989.0
2017-03-23 09:30:00,82.52,83.11,82.39,83.1,39846.0,76.8463,77.3958,76.7253,77.3865,39846.0
2017-03-23 09:35:00,83.1,83.26,82.97,83.19,44886.0,77.3865,77.5355,77.2654,77.4703,44886.0
2017-03-23 09:40:00,83.14,83.14,82.88,83.01,14071.0,77.4237,77.4237,77.1816,77.3027,14071.0
2017-03-23 09:45:00,83.03,83.39,83.03,83.34,14369.0,77.3213,77.6565,77.3213,77.61,14369.0
2017-03-23 09:50:00,83.37,83.44,83.23,83.32,15050.0,77.6379,77.7031,77.5075,77.5913,15050.0
2017-03-23 09:55:00,83.36,83.47,83.32,83.32,10276.0,77.6286,77.731,77.5913,77.5913,10276.0
2017-03-23 10:00:00,83.28,83.49,83.28,83.45,30852.0,77.5541,77.7496,77.5541,77.7124,30852.0
2017-03-23 10:05:00,83.44,83.51,83.34,83.46,59852.0,77.7031,77.7683,77.61,77.7217,59852.0
2017-03-23 10:10:00,83.48,83.53,83.38,83.44,35597.0,77.7403,77.7869,77.6472,77.7031,35597.0
2017-03-23 10:15:00,83.44,83.48,83.39,83.47,18805.0,77.7031,77.7403,77.6565,77.731,18805.0
2017-03-23 10:20:00,83.47,83.72,83.41,83.7,28676.0,77.731,77.9638,77.6751,77.9452,28676.0
2017-03-23 10:25:00,83.68,83.68,83.48,83.54,14874.0,77.9266,77.9266,77.7403,77.7962,14874.0
2017-03-23 10:30:00,83.53,83.72,83.53,83.67,23719.0,77.7869,77.9638,77.7869,77.9173,23719.0
2017-03-23 10:35:00,83.68,83.83,83.67,83.82,39051.0,77.9266,78.0663,77.9173,78.057,39051.0
2017-03-23 10:40:00,83.82,83.93,83.68,83.73,25804.0,78.057,78.1594,77.9266,77.9731,25804.0
2017-03-23 10:45:00,83.74,83.84,83.74,83.79,40945.0,77.9825,78.0756,77.9825,78.029,40945.0
2017-03-23 10:50:00,83.81,84.02,83.81,84.0,41882.0,78.0476,78.2432,78.0476,78.2246,41882.0
2017-03-23 10:55:00,84.03,84.06,83.82,83.84,46693.0,78.2525,78.2805,78.057,78.0756,46693.0
2017-03-23 11:00:00,83.84,84.0,83.83,83.96,30759.0,78.0756,78.2246,78.0663,78.1873,30759.0
2017-03-23 11:05:00,83.97,84.06,83.93,84.06,27127.0,78.1966,78.2805,78.1594,78.2805,27127.0
2017-03-23 11:10:00,84.03,84.05,83.92,84.05,25646.0,78.2525,78.2711,78.1501,78.2711,25646.0
2017-03-23 11:15:00,84.04,84.21,84.03,84.05,40218.0,78.2618,78.4201,78.2525,78.2711,40218.0
2017-03-23 11:20:00,84.06,84.06,83.77,83.82,34842.0,78.2805,78.2805,78.0104,78.057,34842.0
2017-03-23 11:25:00,83.8,83.88,83.76,83.82,29605.0,78.0383,78.1128,78.0011,78.057,29605.0
2017-03-23 11:30:00,83.81,83.81,83.7,83.75,13084.0,78.0476,78.0476,77.9452,77.9918,13084.0
2017-03-23 11:35:00,83.73,83.77,83.68,83.71,14091.0,77.9731,78.0104,77.9266,77.9545,14091.0
2017-03-23 11:40:00,83.71,83.71,83.63,83.64,9000.0,77.9545,77.9545,77.88,77.8893,9000.0
2017-03-23 11:45:00,83.64,83.67,83.6,83.61,17533.0,77.8893,77.9173,77.8521,77.8614,17533.0
2017-03-23 11:50:00,83.61,83.65,83.58,83.62,10095.0,77.8614,77.8986,77.8335,77.8707,10095.0
2017-03-23 11:55:00,83.63,83.7,83.58,83.67,32115.0,77.88,77.9452,77.8335,77.9173,32115.0
2017-03-23 12:00:00,83.66,83.71,83.6,83.61,32976.0,77.908,77.9545,77.8521,77.8614,32976.0
2017-03-23 12:05:00,83.61,83.67,83.53,83.54,31924.0,77.8614,77.9173,77.7869,77.7962,31924.0
2017-03-23 12:10:00,83.54,83.6,83.54,83.56,12787.0,77.7962,77.8521,77.7962,77.8148,12787.0
2017-03-23 12:15:00,83.56,83.66,83.56,83.6,20602.0,77.8148,77.908,77.8148,77.8521,20602.0
2017-03-23 12:20:00,83.6,83.62,83.58,83.58,14250.0,77.8521,77.8707,77.8335,77.8335,14250.0
2017-03-23 12:25:00,83.59,83.66,83.56,83.66,10667.0,77.8428,77.908,77.8148,77.908,10667.0
2017-03-23 12:30:00,83.63,83.81,83.62,83.75,16731.0,77.88,78.0476,77.8707,77.9918,16731.0
2017-03-23 12:35:00,83.73,83.73,83.5,83.5,18284.0,77.9731,77.9731,77.759,77.759,18284.0
2017-03-23 12:40:00,83.5,83.51,83.35,83.36,21310.0,77.759,77.7683,77.6193,77.6286,21310.0
2017-03-23 12:45:00,83.36,83.4,83.14,83.25,29797.0,77.6286,77.6658,77.4237,77.5261,29797.0
2017-03-23 12:50:00,83.28,83.38,83.24,83.34,38061.0,77.5541,77.6472,77.5168,77.61,38061.0
2017-03-23 12:55:00,83.34,83.42,83.26,83.26,18423.0,77.61,77.6845,77.5355,77.5355,18423.0
2017-03-23 13:00:00,83.27,83.29,82.85,82.86,62435.0,77.5448,77.5634,77.1537,77.163,62435.0
2017-03-23 13:05:00,82.86,82.98,82.66,82.66,103351.0,77.163,77.2747,76.9767,76.9767,103351.0
2017-03-23 13:10:00,82.69,82.8,82.6,82.78,74796.0,77.0047,77.1071,76.9208,77.0885,74796.0
2017-03-23 13:15:00,82.76,82.77,82.45,82.73,72735.0,77.0698,77.0792,76.7812,77.0419,72735.0
2017-03-23 13:20:00,82.73,82.85,82.71,82.84,33501.0,77.0419,77.1537,77.0233,77.1443,33501.0
2017-03-23 13:25:00,82.85,82.88,82.72,82.73,12466.0,77.1537,77.1816,77.0326,77.0419,12466.0
2017-03-23 13:30:00,82.74,83.07,82.72,83.0,65098.0,77.0512,77.3585,77.0326,77.2933,65098.0
2017-03-23 13:35:00,83.02,83.21,83.02,83.18,29776.0,77.312,77.4889,77.312,77.461,29776.0
2017-03-23 13:40:00,83.17,83.17,83.0,83.05,35501.0,77.4516,77.4516,77.2933,77.3399,35501.0
2017-03-23 13:45:00,83.07,83.15,83.03,83.13,13635.0,77.3585,77.433,77.3213,77.4144,13635.0
2017-03-23 13:50:00,83.13,83.27,83.1,83.27,20845.0,77.4144,77.5448,77.3865,77.5448,20845.0
2017-03-23 13:55:00,83.25,83.26,83.16,83.18,15380.0,77.5261,77.5355,77.4423,77.461,15380.0
2017-03-23 14:00:00,83.18,83.22,83.1,83.12,19327.0,77.461,77.4982,77.3865,77.4051,19327.0
2017-03-23 14:05:00,83.14,83.19,83.1,83.14,22602.0,77.4237,77.4703,77.3865,77.4237,22602.0
2017-03-23 14:10:00,83.14,83.18,83.03,83.17,28608.0,77.4237,77.461,77.3213,77.4516,28608.0
2017-03-23 14:15:00,83.16,83.3,83.15,83.3,19482.0,77.4423,77.5727,77.433,77.5727,19482.0
2017-03-23 14:20:00,83.29,83.3,83.23,83.28,15235.0,77.5634,77.5727,77.5075,77.5541,15235.0
2017-03-23 14:25:00,83.28,83.35,83.25,83.34,14128.0,77.5541,77.6193,77.5261,77.61,14128.0
2017-03-23 14:30:00,83.33,83.46,83.29,83.45,20758.0,77.6006,77.7217,77.5634,77.7124,20758.0
2017-03-23 14:35:00,83.43,83.44,83.34,83.44,16236.0,77.6938,77.7031,77.61,77.7031,16236.0
2017-03-23 14:40:00,83.42,83.51,83.41,83.51,20992.0,77.6845,77.7683,77.6751,77.7683,20992.0
2017-03-23 14:45:00,83.5,83.61,83.47,83.59,27374.0,77.759,77.8614,77.731,77.8428,27374.0
2017-03-23 14:50:00,83.59,83.62,83.55,83.62,18960.0,77.8428,77.8707,77.8055,77.8707,18960.0
2017-03-23 14:55:00,83.62,83.66,83.51,83.51,27702.0,77.8707,77.908,77.7683,77.7683,27702.0
2017-03-23 15:00:00,83.52,83.52,83.3,83.38,32639.0,77.7776,77.7776,77.5727,77.6472,32639.0
2017-03-23 15:05:00,83.38,83.46,83.34,83.4,33482.0,77.6472,77.7217,77.61,77.6658,33482.0
2017-03-23 15:10:00,83.41,83.43,83.25,83.29,18588.0,77.6751,77.6938,77.5261,77.5634,18588.0
2017-03-23 15:15:00,83.29,83.3,83.13,83.17,32588.0,77.5634,77.5727,77.4144,77.4516,32588.0
2017-03-23 15:20:00,83.18,83.28,83.17,83.2,22035.0,77.461,77.5541,77.4516,77.4796,22035.0
2017-03-23 15:25:00,83.2,83.25,83.09,83.12,25411.0,77.4796,77.5261,77.3772,77.4051,25411.0
2017-03-23 15:30:00,83.12,83.16,82.97,83.01,45561.0,77.4051,77.4423,77.2654,77.3027,45561.0
2017-03-23 15:35:00,83.03,83.2,83.03,83.18,35813.0,77.3213,77.4796,77.3213,77.461,35813.0
2017-03-23 15:40:00,83.18,83.21,83.13,83.15,33348.0,77.461,77.4889,77.4144,77.433,33348.0
2017-03-23 15:45:00,83.12,83.24,83.12,83.24,49629.0,77.4051,77.5168,77.4051,77.5168,49629.0
2017-03-23 15:50:00,83.23,83.25,83.18,83.23,53830.0,77.5075,77.5261,77.461,77.5075,53830.0
2017-03-23 15:55:00,83.23,83.28,83.13,83.18,119939.0,77.5075,77.5541,77.4144,77.461,119939.0
2017-03-24 09:30:00,83.64,84.94,83.41,84.87,42025.0,77.8893,79.1,77.6751,79.0348,42025.0
2017-03-24 09:35:00,84.87,85.36,83.63,85.27,111677.0,79.0348,79.4911,77.88,79.4073,111677.0
2017-03-24 09:40:00,85.21,85.37,84.95,85.25,39913.0,79.3514,79.5004,79.1093,79.3886,39913.0
2017-03-24 09:45:00,85.17,85.19,84.95,85.04,52180.0,79.3141,79.3328,79.1093,79.1931,52180.0
2017-03-24 09:50:00,85.06,85.22,84.96,85.22,26151.0,79.2117,79.3607,79.1186,79.3607,26151.0
2017-03-24 09:55:00,85.22,85.25,85.05,85.12,16564.0,79.3607,79.3886,79.2024,79.2676,16564.0
2017-03-24 10:00:00,85.14,85.14,84.94,84.96,24032.0,79.2862,79.2862,79.1,79.1186,24032.0
2017-03-24 10:05:00,84.96,85.2,84.94,85.2,38391.0,79.1186,79.3421,79.1,79.3421,38391.0
2017-03-24 10:10:00,85.16,85.17,84.99,85.04,23594.0,79.3048,79.3141,79.1465,79.1931,23594.0
2017-03-24 10:15:00,85.03,85.13,84.99,85.08,25953.0,79.1838,79.2769,79.1465,79.2303,25953.0
2017-03-24 10:20:00,85.05,85.23,85.05,85.14,30685.0,79.2024,79.37,79.2024,79.2862,30685.0
2017-03-24 10:25:00,85.11,85.21,85.07,85.21,34263.0,79.2583,79.3514,79.221,79.3514,34263.0
2017-03-24 10:30:00,85.17,85.24,85.1,85.23,29599.0,79.3141,79.3793,79.249,79.37,29599.0
2017-03-24 10:35:00,85.23,85.3,85.22,85.29,22749.0,79.37,79.4352,79.3607,79.4259,22749.0
2017-03-24 10:40:00,85.26,85.52,85.22,85.48,62858.0,79.398,79.6401,79.3607,79.6028,62858.0
2017-03-24 10:45:00,85.46,85.47,85.23,85.29,48213.0,79.5842,79.5935,79.37,79.4259,48213.0
2017-03-24 10:50:00,85.29,85.37,85.26,85.31,38212.0,79.4259,79.5004,79.398,79.4445,38212.0
2017-03-24 10:55:00,85.31,85.36,85.22,85.32,71760.0,79.4445,79.4911,79.3607,79.4538,71760.0
2017-03-24 11:00:00,85.33,85.48,85.26,85.47,23841.0,79.4631,79.6028,79.398,79.5935,23841.0
2017-03-24 11:05:00,85.43,85.5,85.26,85.28,25022.0,79.5563,79.6215,79.398,79.4166,25022.0
2017-03-24 11:10:00,85.31,85.37,85.27,85.33,22674.0,79.4445,79.5004,79.4073,79.4631,22674.0
2017-03-24 11:15:00,85.33,85.53,85.29,85.47,37980.0,79.4631,79.6494,79.4259,79.5935,37980.0
2017-03-24 11:20:00,85.46,85.65,85.45,85.59,62444.0,79.5842,79.7611,79.5749,79.7053,62444.0
2017-03-24 11:25:00,85.57,85.7,85.31,85.36,43741.0,79.6866,79.8077,79.4445,79.4911,43741.0
2017-03-24 11:30:00,85.35,85.48,85.33,85.33,24921.0,79.4818,79.6028,79.4631,79.4631,24921.0
2017-03-24 11:35:00,85.32,85.41,85.05,85.08,29138.0,79.4538,79.5376,79.2024,79.2303,29138.0
2017-03-24 11:40:00,85.09,85.16,85.01,85.06,26387.0,79.2396,79.3048,79.1651,79.2117,26387.0
2017-03-24 11:45:00,85.06,85.18,84.92,85.09,49654.0,79.2117,79.3235,79.0813,79.2396,49654.0
2017-03-24 11:50:00,85.11,85.28,85.11,85.22,17211.0,79.2583,79.4166,79.2583,79.3607,17211.0
2017-03-24 11:55:00,85.21,85.21,85.12,85.2,14677.0,79.3514,79.3514,79.2676,79.3421,14677.0
2017-03-24 12:00:00,85.2,85.2,85.06,85.16,11094.0,79.3421,79.3421,79.2117,79.3048,11094.0
2017-03-24 12:05:00,85.16,85.16,85.06,85.15,14124.0,79.3048,79.3048,79.2117,79.2955,14124.0
2017-03-24 12:10:00,85.12,85.42,85.11,85.36,70703.0,79.2676,79.547,79.2583,79.4911,70703.0
2017-03-24 12:15:00,85.38,85.48,85.32,85.44,26591.0,79.5097,79.6028,79.4538,79.5656,26591.0
2017-03-24 12:20:00,85.44,85.62,85.38,85.62,26754.0,79.5656,79.7332,79.5097,79.7332,26754.0
2017-03-24 12:25:00,85.56,85.77,85.53,85.74,61346.0,79.6773,79.8729,79.6494,79.8449,61346.0
2017-03-24 12:30:00,85.76,85.96,85.55,85.91,78386.0,79.8636,80.0498,79.668,80.0033,78386.0
2017-03-24 12:35:00,85.87,86.06,85.78,85.95,35238.0,79.966,80.1429,79.8822,80.0405,35238.0
2017-03-24 12:40:00,85.92,85.93,85.8,85.89,23581.0,80.0126,80.0219,79.9008,79.9846,23581.0
2017-03-24 12:45:00,85.89,86.18,85.86,86.0,84214.0,79.9846,80.2547,79.9567,80.0871,84214.0
2017-03-24 12:50:00,85.99,86.18,85.91,86.06,52704.0,80.0778,80.2547,80.0033,80.1429,52704.0
2017-03-24 12:55:00,86.13,86.24,85.96,86.17,57332.0,80.2081,80.3106,80.0498,80.2454,57332.0
2017-03-24 13:00:00,86.19,86.31,86.15,86.23,31976.0,80.264,80.3758,80.2268,80.3013,31976.0
2017-03-24 13:05:00,86.23,86.48,86.21,86.3,86265.0,80.3013,80.5341,80.2826,80.3664,86265.0
2017-03-24 13:10:00,86.32,86.32,86.01,86.27,87656.0,80.3851,80.3851,80.0964,80.3385,87656.0
2017-03-24 13:15:00,86.23,86.23,86.08,86.16,16383.0,80.3013,80.3013,80.1616,80.2361,16383.0
2017-03-24 13:20:00,86.16,86.18,85.78,85.78,220382.0,80.2361,80.2547,79.8822,79.8822,220382.0
2017-03-24 13:25:00,85.78,86.1,85.75,86.05,55399.0,79.8822,80.1802,79.8543,80.1336,55399.0
2017-03-24 13:30:00,86.04,86.17,85.89,86.0,266848.0,80.1243,80.2454,79.9846,80.0871,266848.0
2017-03-24 13:35:00,86.0,86.09,85.62,85.73,61689.0,80.0871,80.1709,79.7332,79.8356,61689.0
2017-03-24 13:40:00,85.75,85.93,85.73,85.8,17229.0,79.8543,80.0219,79.8356,79.9008,17229.0
2017-03-24 13:45:00,85.83,85.98,85.81,85.86,16893.0,79.9288,80.0684,79.9101,79.9567,16893.0
2017-03-24 13:50:00,85.91,86.06,85.86,86.05,292478.0,80.0033,80.1429,79.9567,80.1336,292478.0
2017-03-24 13:55:00,86.02,86.03,85.89,85.93,68238.0,80.1057,80.115,79.9846,80.0219,68238.0
2017-03-24 14:00:00,85.92,86.1,85.78,85.87,79093.0,80.0126,80.1802,79.8822,79.966,79093.0
2017-03-24 14:05:00,85.83,85.93,85.66,85.67,29888.0,79.9288,80.0219,79.7705,79.7798,29888.0
2017-03-24 14:10:00,85.69,85.71,85.44,85.44,35560.0,79.7984,79.817,79.5656,79.5656,35560.0
2017-03-24 14:15:00,85.44,85.48,85.32,85.36,24596.0,79.5656,79.6028,79.4538,79.4911,24596.0
2017-03-24 14:20:00,85.38,85.43,85.3,85.39,24141.0,79.5097,79.5563,79.4352,79.519,24141.0
2017-03-24 14:25:00,85.4,85.48,85.34,85.48,39904.0,79.5283,79.6028,79.4725,79.6028,39904.0
2017-03-24 14:30:00,85.49,85.51,85.38,85.39,26084.0,79.6121,79.6308,79.5097,79.519,26084.0
2017-03-24 14:35:00,85.41,85.45,85.35,85.38,35736.0,79.5376,79.5749,79.4818,79.5097,35736.0
2017-03-24 14:40:00,85.37,85.57,85.37,85.49,32867.0,79.5004,79.6866,79.5004,79.6121,32867.0
2017-03-24 14:45:00,85.44,85.44,85.31,85.38,18536.0,79.5656,79.5656,79.4445,79.5097,18536.0
2017-03-24 14:50:00,85.4,85.58,85.37,85.49,132701.0,79.5283,79.696,79.5004,79.6121,132701.0
2017-03-24 14:55:00,85.49,85.54,85.35,85.35,211197.0,79.6121,79.6587,79.4818,79.4818,211197.0
2017-03-24 15:00:00,85.36,85.36,85.13,85.18,20350.0,79.4911,79.4911,79.2769,79.3235,20350.0
2017-03-24 15:05:00,85.19,85.35,85.18,85.27,30558.0,79.3328,79.4818,79.3235,79.4073,30558.0
2017-03-24 15:10:00,85.25,85.35,85.17,85.34,24399.0,79.3886,79.4818,79.3141,79.4725,24399.0
2017-03-24 15:15:00,85.3,85.31,85.05,85.25,23881.0,79.4352,79.4445,79.2024,79.3886,23881.0
2017-03-24 15:20:00,85.23,85.28,85.17,85.26,113288.0,79.37,79.4166,79.3141,79.398,113288.0
2017-03-24 15:25:00,85.27,85.27,85.15,85.15,49720.0,79.4073,79.4073,79.2955,79.2955,49720.0
2017-03-24 15:30:00,85.14,85.52,85.1,85.43,80707.0,79.2862,79.6401,79.249,79.5563,80707.0
2017-03-24 15:35:00,85.42,86.14,85.29,85.93,155132.0,79.547,80.2174,79.4259,80.0219,155132.0
2017-03-24 15:40:00,85.94,86.03,85.84,85.84,257319.0,80.0312,80.115,79.9381,79.9381,257319.0
2017-03-24 15:45:00,85.84,85.96,85.68,85.91,148567.0,79.9381,80.0498,79.7891,80.0033,148567.0
2017-03-24 15:50:00,85.9,86.03,85.84,85.99,148418.0,79.9939,80.115,79.9381,80.0778,148418.0
2017-03-24 15:55:00,86.0,86.11,85.86,86.04,359051.0,80.0871,80.1895,79.9567,80.1243,359051.0
2017-03-27 09:30:00,87.84,90.0,87.76,89.53,472379.0,81.8006,83.8121,81.7261,83.3744,472379.0
2017-03-27 09:35:00,89.63,89.7,88.99,89.67,196408.0,83.4675,83.5327,82.8715,83.5047,196408.0
2017-03-27 09:40:00,89.66,90.54,89.54,90.3,540551.0,83.4954,84.3149,83.3837,84.0914,540551.0
2017-03-27 09:45:00,90.26,90.76,90.03,90.29,194750.0,84.0542,84.5198,83.84,84.0821,194750.0
2017-03-27 09:50:00,90.29,90.38,89.75,89.88,362671.0,84.0821,84.1659,83.5792,83.7003,362671.0
2017-03-27 09:55:00,89.87,90.12,89.5,89.63,110044.0,83.691,83.9238,83.3464,83.4675,110044.0
2017-03-27 10:00:00,89.7,90.11,89.69,90.11,613198.0,83.5327,83.9145,83.5234,83.9145,613198.0
2017-03-27 10:05:00,90.09,90.28,89.96,90.22,112092.0,83.8959,84.0728,83.7748,84.0169,112092.0
2017-03-27 10:10:00,90.21,90.38,90.15,90.25,161375.0,84.0076,84.1659,83.9517,84.0449,161375.0
2017-03-27 10:15:00,90.27,90.53,90.15,90.2,213932.0,84.0635,84.3056,83.9517,83.9983,213932.0
2017-03-27 10:20:00,90.21,90.24,89.9,90.13,120263.0,84.0076,84.0356,83.7189,83.9331,120263.0
2017-03-27 10:25:00,90.1,90.21,89.98,90.04,201426.0,83.9052,84.0076,83.7934,83.8493,201426.0
2017-03-27 10:30:00,90.04,90.16,89.96,90.04,95772.0,83.8493,83.9611,83.7748,83.8493,95772.0
2017-03-27 10:35:00,90.04,90.33,90.03,90.13,142682.0,83.8493,84.1194,83.84,83.9331,142682.0
2017-03-27 10:40:00,90.13,90.26,89.87,90.25,121005.0,83.9331,84.0542,83.691,84.0449,121005.0
2017-03-27 10:45:00,90.23,90.84,90.22,90.77,101519.0,84.0262,84.5943,84.0169,84.5291,101519.0
2017-03-27 10:50:00,90.75,91.02,90.7,90.97,86560.0,84.5105,84.7619,84.4639,84.7154,86560.0
2017-03-27 10:55:00,90.95,91.03,90.66,90.84,68668.0,84.6967,84.7712,84.4267,84.5943,68668.0
2017-03-27 11:00:00,90.85,90.85,90.51,90.77,72386.0,84.6036,84.6036,84.287,84.5291,72386.0
2017-03-27 11:05:00,90.73,90.82,90.55,90.68,46120.0,84.4919,84.5757,84.3242,84.4453,46120.0
2017-03-27 11:10:00,90.71,90.71,90.42,90.42,53597.0,84.4732,84.4732,84.2032,84.2032,53597.0
2017-03-27 11:15:00,90.43,90.69,90.28,90.54,89608.0,84.2125,84.4546,84.0728,84.3149,89608.0
2017-03-27 11:20:00,90.53,90.68,90.53,90.59,37359.0,84.3056,84.4453,84.3056,84.3615,37359.0
2017-03-27 11:25:00,90.61,90.75,90.57,90.67,53485.0,84.3801,84.5105,84.3429,84.436,53485.0
2017-03-27 11:30:00,90.67,90.75,90.6,90.73,31413.0,84.436,84.5105,84.3708,84.4919,31413.0
2017-03-27 11:35:00,90.7,90.71,90.34,90.4,48816.0,84.4639,84.4732,84.1287,84.1846,48816.0
2017-03-27 11:40:00,90.4,90.51,90.35,90.4,31536.0,84.1846,84.287,84.138,84.1846,31536.0
2017-03-27 11:45:00,90.41,90.47,90.29,90.37,30645.0,84.1939,84.2497,84.0821,84.1566,30645.0
2017-03-27 11:50:00,90.37,90.37,90.07,90.09,74581.0,84.1566,84.1566,83.8772,83.8959,74581.0
2017-03-27 11:55:00,90.1,90.43,90.1,90.37,93801.0,83.9052,84.2125,83.9052,84.1566,93801.0
2017-03-27 12:00:00,90.37,90.4,90.26,90.39,20275.0,84.1566,84.1846,84.0542,84.1752,20275.0
2017-03-27 12:05:00,90.37,90.42,90.29,90.31,20397.0,84.1566,84.2032,84.0821,84.1007,20397.0
2017-03-27 12:10:00,90.28,90.39,90.25,90.36,33562.0,84.0728,84.1752,84.0449,84.1473,33562.0
2017-03-27 12:15:00,90.35,90.42,90.16,90.4,67428.0,84.138,84.2032,83.9611,84.1846,67428.0
2017-03-27 12:20:00,90.4,90.41,89.88,89.99,110175.0,84.1846,84.1939,83.7003,83.8027,110175.0
2017-03-27 12:25:00,90.01,90.12,89.96,90.1,43445.0,83.8214,83.9238,83.7748,83.9052,43445.0
2017-03-27 12:30:00,90.07,90.13,89.98,90.1,52672.0,83.8772,83.9331,83.7934,83.9052,52672.0
2017-03-27 12:35:00,90.12,90.23,90.04,90.12,26596.0,83.9238,84.0262,83.8493,83.9238,26596.0
2017-03-27 12:40:00,90.08,90.14,90.0,90.12,49896.0,83.8866,83.9424,83.8121,83.9238,49896.0
2017-03-27 12:45:00,90.11,90.23,90.1,90.18,21583.0,83.9145,84.0262,83.9052,83.9797,21583.0
2017-03-27 12:50:00,90.18,90.2,90.1,90.11,38989.0,83.9797,83.9983,83.9052,83.9145,38989.0
2017-03-27 12:55:00,90.11,90.14,90.01,90.04,233091.0,83.9145,83.9424,83.8214,83.8493,233091.0
2017-03-27 13:00:00,90.04,90.13,89.83,90.1,46552.0,83.8493,83.9331,83.6537,83.9052,46552.0
2017-03-27 13:05:00,90.06,90.06,89.75,89.76,71841.0,83.8679,83.8679,83.5792,83.5886,71841.0
2017-03-27 13:10:00,89.74,89.75,89.43,89.45,50246.0,83.5699,83.5792,83.2812,83.2999,50246.0
2017-03-27 13:15:00,89.46,89.73,89.46,89.68,47917.0,83.3092,83.5606,83.3092,83.5141,47917.0
2017-03-27 13:20:00,89.65,89.97,89.65,89.9,53609.0,83.4861,83.7841,83.4861,83.7189,53609.0
2017-03-27 13:25:00,89.88,90.0,89.88,89.97,68273.0,83.7003,83.8121,83.7003,83.7841,68273.0
2017-03-27 13:30:00,89.96,89.99,89.9,89.94,29847.0,83.7748,83.8027,83.7189,83.7562,29847.0
2017-03-27 13:35:00,89.95,90.1,89.88,89.95,61434.0,83.7655,83.9052,83.7003,83.7655,61434.0
2017-03-27 13:40:00,89.95,90.03,89.89,89.94,33056.0,83.7655,83.84,83.7096,83.7562,33056.0
2017-03-27 13:45:00,89.93,89.94,89.87,89.9,36558.0,83.7469,83.7562,83.691,83.7189,36558.0
2017-03-27 13:50:00,89.9,89.96,89.86,89.91,85315.0,83.7189,83.7748,83.6817,83.7282,85315.0
2017-03-27 13:55:00,89.92,89.96,89.82,89.9,55599.0,83.7376,83.7748,83.6444,83.7189,55599.0
2017-03-27 14:00:00,89.91,90.15,89.9,90.07,305694.0,83.7282,83.9517,83.7189,83.8772,305694.0
2017-03-27 14:05:00,90.06,90.28,90.05,90.21,41835.0,83.8679,84.0728,83.8586,84.0076,41835.0
2017-03-27 14:10:00,90.21,90.24,89.98,90.04,94784.0,84.0076,84.0356,83.7934,83.8493,94784.0
2017-03-27 14:15:00,90.08,90.09,89.88,89.94,31116.0,83.8866,83.8959,83.7003,83.7562,31116.0
2017-03-27 14:20:00,89.93,90.12,89.91,90.12,29932.0,83.7469,83.9238,83.7282,83.9238,29932.0
2017-03-27 14:25:00,90.13,90.29,90.08,90.27,32389.0,83.9331,84.0821,83.8866,84.0635,32389.0
2017-03-27 14:30:00,90.27,90.3,90.18,90.29,28324.0,84.0635,84.0914,83.9797,84.0821,28324.0
2017-03-27 14:35:00,90.3,90.33,90.25,90.26,17155.0,84.0914,84.1194,84.0449,84.0542,17155.0
2017-03-27 14:40:00,90.25,90.3,90.21,90.26,18105.0,84.0449,84.0914,84.0076,84.0542,18105.0
2017-03-27 14:45:00,90.27,90.35,90.26,90.31,19612.0,84.0635,84.138,84.0542,84.1007,19612.0
2017-03-27 14:50:00,90.32,90.34,90.25,90.27,18995.0,84.1101,84.1287,84.0449,84.0635,18995.0
2017-03-27 14:55:00,90.26,90.29,90.24,90.27,25984.0,84.0542,84.0821,84.0356,84.0635,25984.0
2017-03-27 15:00:00,90.26,90.32,90.19,90.32,29465.0,84.0542,84.1101,83.989,84.1101,29465.0
2017-03-27 15:05:00,90.33,90.33,90.24,90.28,45972.0,84.1194,84.1194,84.0356,84.0728,45972.0
2017-03-27 15:10:00,90.27,90.45,90.27,90.39,36025.0,84.0635,84.2311,84.0635,84.1752,36025.0
2017-03-27 15:15:00,90.4,90.43,90.2,90.2,43606.0,84.1846,84.2125,83.9983,83.9983,43606.0
2017-03-27 15:20:00,90.21,90.23,90.07,90.18,40557.0,84.0076,84.0262,83.8772,83.9797,40557.0
2017-03-27 15:25:00,90.18,90.34,90.18,90.27,36870.0,83.9797,84.1287,83.9797,84.0635,36870.0
2017-03-27 15:30:00,90.25,90.41,90.25,90.37,54209.0,84.0449,84.1939,84.0449,84.1566,54209.0
2017-03-27 15:35:00,90.37,90.4,90.2,90.26,52245.0,84.1566,84.1846,83.9983,84.0542,52245.0
2017-03-27 15:40:00,90.26,90.35,90.22,90.31,62606.0,84.0542,84.138,84.0169,84.1007,62606.0
2017-03-27 15:45:00,90.32,90.42,90.29,90.42,115741.0,84.1101,84.2032,84.0821,84.2032,115741.0
2017-03-27 15:50:00,90.42,90.42,90.32,90.38,124115.0,84.2032,84.2032,84.1101,84.1659,124115.0
2017-03-27 15:55:00,90.39,90.55,90.35,90.49,321572.0,84.1752,84.3242,84.138,84.2684,321572.0
2017-03-28 09:30:00,89.99,90.17,89.61,89.7,78636.0,83.8027,83.9704,83.4489,83.5327,78636.0
2017-03-28 09:35:00,89.66,89.91,89.07,89.18,133659.0,83.4954,83.7282,82.946,83.0484,133659.0
2017-03-28 09:40:00,89.2,89.4,88.77,88.97,146343.0,83.0671,83.2533,82.6666,82.8529,146343.0
2017-03-28 09:45:00,88.97,89.04,88.42,88.49,179413.0,82.8529,82.9181,82.3407,82.4059,179413.0
2017-03-28 09:50:00,88.61,88.99,88.53,88.96,30468.0,82.5176,82.8715,82.4431,82.8436,30468.0
2017-03-28 09:55:00,88.96,89.01,88.39,88.78,170657.0,82.8436,82.8901,82.3127,82.6759,170657.0
2017-03-28 10:00:00,88.78,89.09,88.56,88.96,55124.0,82.6759,82.9646,82.4711,82.8436,55124.0
2017-03-28 10:05:00,88.96,89.0,88.65,88.88,38409.0,82.8436,82.8808,82.5549,82.7691,38409.0
2017-03-28 10:10:00,88.91,88.93,88.71,88.74,160756.0,82.797,82.8156,82.6107,82.6387,160756.0
2017-03-28 10:15:00,88.76,89.04,88.74,89.03,68967.0,82.6573,82.9181,82.6387,82.9087,68967.0
2017-03-28 10:20:00,89.04,89.06,88.88,88.9,108303.0,82.9181,82.9367,82.7691,82.7877,108303.0
2017-03-28 10:25:00,88.9,88.9,88.41,88.44,62913.0,82.7877,82.7877,82.3314,82.3593,62913.0
2017-03-28 10:30:00,88.45,88.71,88.44,88.54,81551.0,82.3686,82.6107,82.3593,82.4524,81551.0
2017-03-28 10:35:00,88.54,88.57,88.22,88.24,59303.0,82.4524,82.4804,82.1544,82.1731,59303.0
2017-03-28 10:40:00,88.27,88.51,88.14,88.48,53540.0,82.201,82.4245,82.0799,82.3966,53540.0
2017-03-28 10:45:00,88.51,88.62,88.49,88.56,25125.0,82.4245,82.5269,82.4059,82.4711,25125.0
2017-03-28 10:50:00,88.53,88.56,88.04,88.13,59703.0,82.4431,82.4711,81.9868,82.0706,59703.0
2017-03-28 10:55:00,88.15,88.18,88.08,88.12,73155.0,82.0893,82.1172,82.0241,82.0613,73155.0
2017-03-28 11:00:00,88.14,88.25,88.13,88.19,91260.0,82.0799,82.1824,82.0706,82.1265,91260.0
2017-03-28 11:05:00,88.19,88.29,88.07,88.29,67276.0,82.1265,82.2196,82.0148,82.2196,67276.0
2017-03-28 11:10:00,88.3,88.51,88.3,88.44,29013.0,82.2289,82.4245,82.2289,82.3593,29013.0
2017-03-28 11:15:00,88.43,88.44,88.3,88.4,39917.0,82.35,82.3593,82.2289,82.3221,39917.0
2017-03-28 11:20:00,88.4,88.61,88.37,88.59,48660.0,82.3221,82.5176,82.2941,82.499,48660.0
2017-03-28 11:25:00,88.58,88.73,88.56,88.72,37402.0,82.4897,82.6294,82.4711,82.6201,37402.0
2017-03-28 11:30:00,88.68,88.8,88.68,88.76,31974.0,82.5828,82.6946,82.5828,82.6573,31974.0
2017-03-28 11:35:00,88.77,88.8,88.73,88.74,19873.0,82.6666,82.6946,82.6294,82.6387,19873.0
2017-03-28 11:40:00,88.74,88.89,88.74,88.87,43186.0,82.6387,82.7784,82.6387,82.7597,43186.0
2017-03-28 11:45:00,88.88,89.05,88.85,89.02,51178.0,82.7691,82.9274,82.7411,82.8994,51178.0
2017-03-28 11:50:00,89.03,89.21,89.02,89.11,18655.0,82.9087,83.0764,82.8994,82.9832,18655.0
2017-03-28 11:55:00,89.11,89.11,88.96,88.97,64598.0,82.9832,82.9832,82.8436,82.8529,64598.0
2017-03-28 12:00:00,88.96,89.01,88.79,88.81,42498.0,82.8436,82.8901,82.6852,82.7039,42498.0
2017-03-28 12:05:00,88.8,88.81,88.56,88.56,30379.0,82.6946,82.7039,82.4711,82.4711,30379.0
2017-03-28 12:10:00,88.56,88.6,88.48,88.49,43795.0,82.4711,82.5083,82.3966,82.4059,43795.0
2017-03-28 12:15:00,88.5,88.53,88.47,88.51,19996.0,82.4152,82.4431,82.3872,82.4245,19996.0
2017-03-28 12:20:00,88.52,88.6,88.5,88.53,9011.0,82.4338,82.5083,82.4152,82.4431,9011.0
2017-03-28 12:25:00,88.53,88.65,88.53,88.64,20867.0,82.4431,82.5549,82.4431,82.5456,20867.0
2017-03-28 12:30:00,88.66,88.77,88.62,88.65,28589.0,82.5642,82.6666,82.5269,82.5549,28589.0
2017-03-28 12:35:00,88.62,88.62,88.25,88.25,42770.0,82.5269,82.5269,82.1824,82.1824,42770.0
2017-03-28 12:40:00,88.25,88.3,88.21,88.3,23826.0,82.1824,82.2289,82.1451,82.2289,23826.0
2017-03-28 12:45:00,88.34,88.34,88.21,88.23,41291.0,82.2662,82.2662,82.1451,82.1637,41291.0
2017-03-28 12:50:00,88.21,88.26,88.13,88.25,22266.0,82.1451,82.1917,82.0706,82.1824,22266.0
2017-03-28 12:55:00,88.23,88.31,88.18,88.31,24334.0,82.1637,82.2382,82.1172,82.2382,24334.0
2017-03-28 13:00:00,88.29,88.38,88.27,88.37,6960.0,82.2196,82.3034,82.201,82.2941,6960.0
2017-03-28 13:05:00,88.36,88.43,88.33,88.36,13063.0,82.2848,82.35,82.2569,82.2848,13063.0
2017-03-28 13:10:00,88.36,88.54,88.35,88.5,13399.0,82.2848,82.4524,82.2755,82.4152,13399.0
2017-03-28 13:15:00,88.54,88.86,88.51,88.76,28485.0,82.4524,82.7504,82.4245,82.6573,28485.0
2017-03-28 13:20:00,88.78,88.79,88.6,88.71,17044.0,82.6759,82.6852,82.5083,82.6107,17044.0
2017-03-28 13:25:00,88.7,88.77,88.69,88.74,10437.0,82.6014,82.6666,82.5921,82.6387,10437.0
2017-03-28 13:30:00,88.75,88.75,88.61,88.68,10205.0,82.648,82.648,82.5176,82.5828,10205.0
2017-03-28 13:35:00,88.68,88.8,88.64,88.78,28689.0,82.5828,82.6946,82.5456,82.6759,28689.0
2017-03-28 13:40:00,88.77,88.82,88.74,88.77,36674.0,82.6666,82.7132,82.6387,82.6666,36674.0
2017-03-28 13:45:00,88.78,88.86,88.76,88.82,8400.0,82.6759,82.7504,82.6573,82.7132,8400.0
2017-03-28 13:50:00,88.79,88.81,88.69,88.69,14030.0,82.6852,82.7039,82.5921,82.5921,14030.0
2017-03-28 13:55:00,88.7,88.8,88.69,88.74,49732.0,82.6014,82.6946,82.5921,82.6387,49732.0
2017-03-28 14:00:00,88.73,88.76,88.44,88.57,30974.0,82.6294,82.6573,82.3593,82.4804,30974.0
2017-03-28 14:05:00,88.58,88.63,88.53,88.62,10484.0,82.4897,82.5362,82.4431,82.5269,10484.0
2017-03-28 14:10:00,88.62,88.77,88.6,88.69,14355.0,82.5269,82.6666,82.5083,82.5921,14355.0
2017-03-28 14:15:00,88.72,88.72,88.59,88.66,13471.0,82.6201,82.6201,82.499,82.5642,13471.0
2017-03-28 14:20:00,88.66,88.7,88.63,88.67,10214.0,82.5642,82.6014,82.5362,82.5735,10214.0
2017-03-28 14:25:00,88.67,88.88,88.67,88.71,15489.0,82.5735,82.7691,82.5735,82.6107,15489.0
2017-03-28 14:30:00,88.69,88.75,88.64,88.64,21212.0,82.5921,82.648,82.5456,82.5456,21212.0
2017-03-28 14:35:00,88.63,88.85,88.63,88.81,66700.0,82.5362,82.7411,82.5362,82.7039,66700.0
2017-03-28 14:40:00,88.8,89.05,88.74,89.01,51572.0,82.6946,82.9274,82.6387,82.8901,51572.0
2017-03-28 14:45:00,89.03,89.15,88.99,89.13,34520.0,82.9087,83.0205,82.8715,83.0019,34520.0
2017-03-28 14:50:00,89.11,89.17,89.06,89.09,26083.0,82.9832,83.0391,82.9367,82.9646,26083.0
2017-03-28 14:55:00,89.08,89.18,89.05,89.1,13736.0,82.9553,83.0484,82.9274,82.9739,13736.0
2017-03-28 15:00:00,89.11,89.21,89.1,89.19,50316.0,82.9832,83.0764,82.9739,83.0577,50316.0
2017-03-28 15:05:00,89.21,89.27,89.18,89.25,51932.0,83.0764,83.1322,83.0484,83.1136,51932.0
2017-03-28 15:10:00,89.24,89.44,89.23,89.44,23796.0,83.1043,83.2906,83.095,83.2906,23796.0
2017-03-28 15:15:00,89.45,89.45,89.28,89.3,23391.0,83.2999,83.2999,83.1416,83.1602,23391.0
2017-03-28 15:20:00,89.3,89.38,89.22,89.38,24355.0,83.1602,83.2347,83.0857,83.2347,24355.0
2017-03-28 15:25:00,89.38,89.43,89.35,89.38,38231.0,83.2347,83.2812,83.2067,83.2347,38231.0
2017-03-28 15:30:00,89.38,89.54,89.37,89.53,51813.0,83.2347,83.3837,83.2254,83.3744,51813.0
2017-03-28 15:35:00,89.52,89.63,89.47,89.6,63758.0,83.3651,83.4675,83.3185,83.4396,63758.0
2017-03-28 15:40:00,89.6,89.72,89.54,89.66,60187.0,83.4396,83.5513,83.3837,83.4954,60187.0
2017-03-28 15:45:00,89.62,89.66,89.6,89.66,126516.0,83.4582,83.4954,83.4396,83.4954,126516.0
2017-03-28 15:50:00,89.65,89.71,89.6,89.68,86068.0,83.4861,83.542,83.4396,83.5141,86068.0
2017-03-28 15:55:00,89.67,89.75,89.59,89.64,202774.0,83.5047,83.5792,83.4302,83.4768,202774.0
2017-03-29 09:30:00,89.52,89.57,89.21,89.44,32194.0,83.3651,83.4116,83.0764,83.2906,32194.0
2017-03-29 09:35:00,89.53,89.76,89.4,89.7,44414.0,83.3744,83.5886,83.2533,83.5327,44414.0
2017-03-29 09:40:00,89.74,90.1,89.74,90.04,111618.0,83.5699,83.9052,83.5699,83.8493,111618.0
2017-03-29 09:45:00,89.93,90.36,89.88,90.25,36019.0,83.7469,84.1473,83.7003,84.0449,36019.0
2017-03-29 09:50:00,90.24,90.4,90.13,90.35,12129.0,84.0356,84.1846,83.9331,84.138,12129.0
2017-03-29 09:55:00,90.34,90.42,90.25,90.33,13891.0,84.1287,84.2032,84.0449,84.1194,13891.0
2017-03-29 10:00:00,90.34,90.38,90.25,90.33,21521.0,84.1287,84.1659,84.0449,84.1194,21521.0
2017-03-29 10:05:00,90.36,90.39,90.29,90.29,11252.0,84.1473,84.1752,84.0821,84.0821,11252.0
2017-03-29 10:10:00,90.29,90.35,90.19,90.35,14462.0,84.0821,84.138,83.989,84.138,14462.0
2017-03-29 10:15:00,90.36,90.42,90.26,90.36,13183.0,84.1473,84.2032,84.0542,84.1473,13183.0
2017-03-29 10:20:00,90.35,90.35,90.0,90.03,8636.0,84.138,84.138,83.8121,83.84,8636.0
2017-03-29 10:25:00,90.04,90.07,89.86,89.86,7035.0,83.8493,83.8772,83.6817,83.6817,7035.0
2017-03-29 10:30:00,89.85,90.01,89.85,89.98,69358.0,83.6724,83.8214,83.6724,83.7934,69358.0
2017-03-29 10:35:00,90.01,90.09,89.93,89.94,16872.0,83.8214,83.8959,83.7469,83.7562,16872.0
2017-03-29 10:40:00,89.93,89.93,89.62,89.64,62044.0,83.7469,83.7469,83.4582,83.4768,62044.0
2017-03-29 10:45:00,89.65,89.71,89.6,89.6,8606.0,83.4861,83.542,83.4396,83.4396,8606.0
2017-03-29 10:50:00,89.61,89.65,89.51,89.53,8116.0,83.4489,83.4861,83.3557,83.3744,8116.0
2017-03-29 10:55:00,89.55,89.55,89.44,89.47,13400.0,83.393,83.393,83.2906,83.3185,13400.0
2017-03-29 11:00:00,89.47,89.5,89.27,89.27,13674.0,83.3185,83.3464,83.1322,83.1322,13674.0
2017-03-29 11:05:00,89.32,89.54,89.28,89.54,37179.0,83.1788,83.3837,83.1416,83.3837,37179.0
2017-03-29 11:10:00,89.54,89.55,89.39,89.4,8435.0,83.3837,83.393,83.244,83.2533,8435.0
2017-03-29 11:15:00,89.4,89.43,89.31,89.35,16856.0,83.2533,83.2812,83.1695,83.2067,16856.0
2017-03-29 11:20:00,89.34,89.42,89.3,89.3,16897.0,83.1974,83.2719,83.1602,83.1602,16897.0
2017-03-29 11:25:00,89.33,89.33,89.1,89.13,10791.0,83.1881,83.1881,82.9739,83.0019,10791.0
2017-03-29 11:30:00,89.16,89.31,89.13,89.31,8582.0,83.0298,83.1695,83.0019,83.1695,8582.0
2017-03-29 11:35:00,89.29,89.29,89.16,89.16,8933.0,83.1509,83.1509,83.0298,83.0298,8933.0
2017-03-29 11:40:00,89.16,89.23,89.11,89.2,21405.0,83.0298,83.095,82.9832,83.0671,21405.0
2017-03-29 11:45:00,89.19,89.25,89.11,89.11,14915.0,83.0577,83.1136,82.9832,82.9832,14915.0
2017-03-29 11:50:00,89.11,89.14,89.01,89.11,27093.0,82.9832,83.0112,82.8901,82.9832,27093.0
2017-03-29 11:55:00,89.13,89.22,89.13,89.22,8529.0,83.0019,83.0857,83.0019,83.0857,8529.0
2017-03-29 12:00:00,89.21,89.37,89.21,89.33,16837.0,83.0764,83.2254,83.0764,83.1881,16837.0
2017-03-29 12:05:00,89.33,89.45,89.33,89.34,9525.0,83.1881,83.2999,83.1881,83.1974,9525.0
2017-03-29 12:10:00,89.34,89.54,89.31,89.52,39533.0,83.1974,83.3837,83.1695,83.3651,39533.0
2017-03-29 12:15:00,89.54,89.56,89.49,89.49,2559.0,83.3837,83.4023,83.3371,83.3371,2559.0
2017-03-29 12:20:00,89.51,89.6,89.51,89.51,4136.0,83.3557,83.4396,83.3557,83.3557,4136.0
2017-03-29 12:25:00,89.51,89.62,89.5,89.5,8267.0,83.3557,83.4582,83.3464,83.3464,8267.0
2017-03-29 12:30:00,89.5,89.6,89.5,89.54,21462.0,83.3464,83.4396,83.3464,83.3837,21462.0
2017-03-29 12:35:00,89.54,89.61,89.48,89.57,9568.0,83.3837,83.4489,83.3278,83.4116,9568.0
2017-03-29 12:40:00,89.56,89.59,89.48,89.56,15329.0,83.4023,83.4302,83.3278,83.4023,15329.0
2017-03-29 12:45:00,89.57,89.57,89.46,89.52,5510.0,83.4116,83.4116,83.3092,83.3651,5510.0
2017-03-29 12:50:00,89.52,89.59,89.5,89.52,7751.0,83.3651,83.4302,83.3464,83.3651,7751.0
2017-03-29 12:55:00,89.54,89.58,89.5,89.56,7078.0,83.3837,83.4209,83.3464,83.4023,7078.0
2017-03-29 13:00:00,89.57,89.58,89.5,89.56,16670.0,83.4116,83.4209,83.3464,83.4023,16670.0
2017-03-29 13:05:00,89.56,89.62,89.5,89.57,14891.0,83.4023,83.4582,83.3464,83.4116,14891.0
2017-03-29 13:10:00,89.59,89.63,89.56,89.56,6653.0,83.4302,83.4675,83.4023,83.4023,6653.0
2017-03-29 13:15:00,89.57,89.61,89.54,89.54,4696.0,83.4116,83.4489,83.3837,83.3837,4696.0
2017-03-29 13:20:00,89.57,89.59,89.53,89.55,7633.0,83.4116,83.4302,83.3744,83.393,7633.0
2017-03-29 13:25:00,89.54,89.59,89.54,89.59,4359.0,83.3837,83.4302,83.3837,83.4302,4359.0
2017-03-29 13:30:00,89.59,89.6,89.48,89.5,13213.0,83.4302,83.4396,83.3278,83.3464,13213.0
2017-03-29 13:35:00,89.5,89.59,89.48,89.55,10500.0,83.3464,83.4302,83.3278,83.393,10500.0
2017-03-29 13:40:00,89.53,89.56,89.48,89.56,44113.0,83.3744,83.4023,83.3278,83.4023,44113.0
2017-03-29 13:45:00,89.56,89.58,89.54,89.58,8158.0,83.4023,83.4209,83.3837,83.4209,8158.0
2017-03-29 13:50:00,89.57,89.6,89.54,89.56,12448.0,83.4116,83.4396,83.3837,83.4023,12448.0
2017-03-29 13:55:00,89.57,89.58,89.53,89.56,12634.0,83.4116,83.4209,83.3744,83.4023,12634.0
2017-03-29 14:00:00,89.55,89.63,89.54,89.63,36328.0,83.393,83.4675,83.3837,83.4675,36328.0
2017-03-29 14:05:00,89.63,89.73,89.61,89.73,34537.0,83.4675,83.5606,83.4489,83.5606,34537.0
2017-03-29 14:10:00,89.73,89.87,89.72,89.86,18939.0,83.5606,83.691,83.5513,83.6817,18939.0
2017-03-29 14:15:00,89.87,89.92,89.79,89.79,20047.0,83.691,83.7376,83.6165,83.6165,20047.0
2017-03-29 14:20:00,89.81,89.9,89.79,89.87,6919.0,83.6351,83.7189,83.6165,83.691,6919.0
2017-03-29 14:25:00,89.86,89.88,89.83,89.86,6479.0,83.6817,83.7003,83.6537,83.6817,6479.0
2017-03-29 14:30:00,89.85,89.86,89.8,89.82,8284.0,83.6724,83.6817,83.6258,83.6444,8284.0
2017-03-29 14:35:00,89.82,89.82,89.76,89.77,6711.0,83.6444,83.6444,83.5886,83.5979,6711.0
2017-03-29 14:40:00,89.78,89.79,89.75,89.77,9233.0,83.6072,83.6165,83.5792,83.5979,9233.0
2017-03-29 14:45:00,89.78,89.82,89.78,89.79,6989.0,83.6072,83.6444,83.6072,83.6165,6989.0
2017-03-29 14:50:00,89.79,89.82,89.77,89.8,9008.0,83.6165,83.6444,83.5979,83.6258,9008.0
2017-03-29 14:55:00,89.78,89.81,89.74,89.74,13096.0,83.6072,83.6351,83.5699,83.5699,13096.0
2017-03-29 15:00:00,89.74,89.79,89.73,89.78,6834.0,83.5699,83.6165,83.5606,83.6072,6834.0
2017-03-29 15:05:00,89.78,89.79,89.74,89.76,19749.0,83.6072,83.6165,83.5699,83.5886,19749.0
2017-03-29 15:10:00,89.77,89.77,88.66,88.87,436537.0,83.5979,83.5979,82.5642,82.7597,436537.0
2017-03-29 15:15:00,88.96,89.41,88.86,89.2,273418.0,82.8436,83.2626,82.7504,83.0671,273418.0
2017-03-29 15:20:00,89.23,89.31,89.12,89.14,101926.0,83.095,83.1695,82.9926,83.0112,101926.0
2017-03-29 15:25:00,89.13,89.15,89.02,89.11,90664.0,83.0019,83.0205,82.8994,82.9832,90664.0
2017-03-29 15:30:00,89.13,89.3,89.06,89.09,82749.0,83.0019,83.1602,82.9367,82.9646,82749.0
2017-03-29 15:35:00,89.09,89.2,89.07,89.11,110351.0,82.9646,83.0671,82.946,82.9832,110351.0
2017-03-29 15:40:00,89.11,89.15,89.03,89.08,104374.0,82.9832,83.0205,82.9087,82.9553,104374.0
2017-03-29 15:45:00,89.09,89.32,89.08,89.28,116020.0,82.9646,83.1788,82.9553,83.1416,116020.0
2017-03-29 15:50:00,89.24,89.31,89.16,89.23,127066.0,83.1043,83.1695,83.0298,83.095,127066.0
2017-03-29 15:55:00,89.2,89.22,89.1,89.18,137517.0,83.0671,83.0857,82.9739,83.0484,137517.0
2017-03-30 09:30:00,88.94,89.34,88.85,89.18,29771.0,82.8249,83.1974,82.7411,83.0484,29771.0
2017-03-30 09:35:00,89.14,89.27,88.91,88.97,21951.0,83.0112,83.1322,82.797,82.8529,21951.0
2017-03-30 09:40:00,89.04,89.04,88.73,88.92,30886.0,82.9181,82.9181,82.6294,82.8063,30886.0
2017-03-30 09:45:00,88.95,88.96,88.72,88.96,93413.0,82.8342,82.8436,82.6201,82.8436,93413.0
2017-03-30 09:50:00,88.96,89.12,88.96,89.06,35575.0,82.8436,82.9926,82.8436,82.9367,35575.0
2017-03-30 09:55:00,89.04,89.14,89.03,89.12,16385.0,82.9181,83.0112,82.9087,82.9926,16385.0
2017-03-30 10:00:00,89.1,89.16,89.05,89.06,37275.0,82.9739,83.0298,82.9274,82.9367,37275.0
2017-03-30 10:05:00,89.04,89.05,88.88,88.93,20812.0,82.9181,82.9274,82.7691,82.8156,20812.0
2017-03-30 10:10:00,88.94,89.12,88.94,89.12,22484.0,82.8249,82.9926,82.8249,82.9926,22484.0
2017-03-30 10:15:00,89.12,89.15,89.09,89.1,14733.0,82.9926,83.0205,82.9646,82.9739,14733.0
2017-03-30 10:20:00,89.07,89.08,88.93,88.94,15122.0,82.946,82.9553,82.8156,82.8249,15122.0
2017-03-30 10:25:00,88.94,88.99,88.86,88.97,13049.0,82.8249,82.8715,82.7504,82.8529,13049.0
2017-03-30 10:30:00,88.98,89.15,88.96,89.07,16570.0,82.8622,83.0205,82.8436,82.946,16570.0
2017-03-30 10:35:00,89.1,89.15,89.06,89.06,34052.0,82.9739,83.0205,82.9367,82.9367,34052.0
2017-03-30 10:40:00,89.07,89.07,89.03,89.04,17753.0,82.946,82.946,82.9087,82.9181,17753.0
2017-03-30 10:45:00,89.04,89.06,89.0,89.0,18859.0,82.9181,82.9367,82.8808,82.8808,18859.0
2017-03-30 10:50:00,89.01,89.09,89.01,89.05,23339.0,82.8901,82.9646,82.8901,82.9274,23339.0
2017-03-30 10:55:00,89.06,89.1,89.03,89.05,13885.0,82.9367,82.9739,82.9087,82.9274,13885.0
2017-03-30 11:00:00,89.06,89.15,89.05,89.11,31831.0,82.9367,83.0205,82.9274,82.9832,31831.0
2017-03-30 11:05:00,89.12,89.13,89.08,89.12,14041.0,82.9926,83.0019,82.9553,82.9926,14041.0
2017-03-30 11:10:00,89.12,89.19,89.1,89.17,13650.0,82.9926,83.0577,82.9739,83.0391,13650.0
2017-03-30 11:15:00,89.17,89.18,89.14,89.15,9800.0,83.0391,83.0484,83.0112,83.0205,9800.0
2017-03-30 11:20:00,89.13,89.22,89.13,89.22,37311.0,83.0019,83.0857,83.0019,83.0857,37311.0
2017-03-30 11:25:00,89.22,89.27,89.17,89.22,23174.0,83.0857,83.1322,83.0391,83.0857,23174.0
2017-03-30 11:30:00,89.22,89.25,89.22,89.24,8962.0,83.0857,83.1136,83.0857,83.1043,8962.0
2017-03-30 11:35:00,89.23,89.27,89.23,89.27,14617.0,83.095,83.1322,83.095,83.1322,14617.0
2017-03-30 11:40:00,89.28,89.29,89.19,89.21,7660.0,83.1416,83.1509,83.0577,83.0764,7660.0
2017-03-30 11:45:00,89.2,89.32,89.2,89.28,12310.0,83.0671,83.1788,83.0671,83.1416,12310.0
2017-03-30 11:50:00,89.27,89.42,89.27,89.42,11324.0,83.1322,83.2719,83.1322,83.2719,11324.0
2017-03-30 11:55:00,89.43,89.47,89.32,89.33,31576.0,83.2812,83.3185,83.1788,83.1881,31576.0
2017-03-30 12:00:00,89.3,89.34,89.27,89.28,8026.0,83.1602,83.1974,83.1322,83.1416,8026.0
2017-03-30 12:05:00,89.28,89.34,89.28,89.3,9571.0,83.1416,83.1974,83.1416,83.1602,9571.0
2017-03-30 12:10:00,89.3,89.3,89.23,89.3,11642.0,83.1602,83.1602,83.095,83.1602,11642.0
2017-03-30 12:15:00,89.3,89.34,89.29,89.33,14402.0,83.1602,83.1974,83.1509,83.1881,14402.0
2017-03-30 12:20:00,89.32,89.33,89.28,89.31,7852.0,83.1788,83.1881,83.1416,83.1695,7852.0
2017-03-30 12:25:00,89.32,89.35,89.3,89.34,6812.0,83.1788,83.2067,83.1602,83.1974,6812.0
2017-03-30 12:30:00,89.34,89.36,89.33,89.35,4101.0,83.1974,83.2161,83.1881,83.2067,4101.0
2017-03-30 12:35:00,89.34,89.36,89.29,89.3,9535.0,83.1974,83.2161,83.1509,83.1602,9535.0
2017-03-30 12:40:00,89.28,89.28,89.21,89.25,6115.0,83.1416,83.1416,83.0764,83.1136,6115.0
2017-03-30 12:45:00,89.26,89.28,89.25,89.25,4561.0,83.1229,83.1416,83.1136,83.1136,4561.0
2017-03-30 12:50:00,89.24,89.27,89.17,89.27,19282.0,83.1043,83.1322,83.0391,83.1322,19282.0
2017-03-30 12:55:00,89.27,89.32,89.26,89.26,8154.0,83.1322,83.1788,83.1229,83.1229,8154.0
2017-03-30 13:00:00,89.26,89.3,89.19,89.22,13943.0,83.1229,83.1602,83.0577,83.0857,13943.0
2017-03-30 13:05:00,89.23,89.24,89.18,89.22,20985.0,83.095,83.1043,83.0484,83.0857,20985.0
2017-03-30 13:10:00,89.23,89.3,89.22,89.3,8982.0,83.095,83.1602,83.0857,83.1602,8982.0
2017-03-30 13:15:00,89.32,89.38,89.3,89.33,8865.0,83.1788,83.2347,83.1602,83.1881,8865.0
2017-03-30 13:20:00,89.34,89.36,89.33,89.34,7562.0,83.1974,83.2161,83.1881,83.1974,7562.0
2017-03-30 13:25:00,89.35,89.36,89.31,89.33,11194.0,83.2067,83.2161,83.1695,83.1881,11194.0
2017-03-30 13:30:00,89.34,89.35,89.3,89.35,14083.0,83.1974,83.2067,83.1602,83.2067,14083.0
2017-03-30 13:35:00,89.36,89.37,89.31,89.36,7743.0,83.2161,83.2254,83.1695,83.2161,7743.0
2017-03-30 13:40:00,89.37,89.38,89.33,89.36,10048.0,83.2254,83.2347,83.1881,83.2161,10048.0
2017-03-30 13:45:00,89.36,89.37,89.33,89.36,8099.0,83.2161,83.2254,83.1881,83.2161,8099.0
2017-03-30 13:50:00,89.36,89.36,89.26,89.26,33634.0,83.2161,83.2161,83.1229,83.1229,33634.0
2017-03-30 13:55:00,89.26,89.26,89.18,89.2,12975.0,83.1229,83.1229,83.0484,83.0671,12975.0
2017-03-30 14:00:00,89.2,89.27,89.13,89.17,18636.0,83.0671,83.1322,83.0019,83.0391,18636.0
2017-03-30 14:05:00,89.17,89.17,89.11,89.14,11766.0,83.0391,83.0391,82.9832,83.0112,11766.0
2017-03-30 14:10:00,89.14,89.19,89.12,89.19,18546.0,83.0112,83.0577,82.9926,83.0577,18546.0
2017-03-30 14:15:00,89.19,89.3,89.18,89.23,16007.0,83.0577,83.1602,83.0484,83.095,16007.0
2017-03-30 14:20:00,89.22,89.26,89.2,89.23,16292.0,83.0857,83.1229,83.0671,83.095,16292.0
2017-03-30 14:25:00,89.23,89.34,89.23,89.34,13582.0,83.095,83.1974,83.095,83.1974,13582.0
2017-03-30 14:30:00,89.35,89.35,89.3,89.3,9917.0,83.2067,83.2067,83.1602,83.1602,9917.0
2017-03-30 14:35:00,89.3,89.32,89.27,89.3,12685.0,83.1602,83.1788,83.1322,83.1602,12685.0
2017-03-30 14:40:00,89.29,89.3,89.21,89.29,8033.0,83.1509,83.1602,83.0764,83.1509,8033.0
2017-03-30 14:45:00,89.3,89.31,89.28,89.28,10386.0,83.1602,83.1695,83.1416,83.1416,10386.0
2017-03-30 14:50:00,89.28,89.3,89.23,89.24,14185.0,83.1416,83.1602,83.095,83.1043,14185.0
2017-03-30 14:55:00,89.22,89.29,89.22,89.28,12080.0,83.0857,83.1509,83.0857,83.1416,12080.0
2017-03-30 15:00:00,89.28,89.32,89.27,89.28,13769.0,83.1416,83.1788,83.1322,83.1416,13769.0
2017-03-30 15:05:00,89.28,89.29,89.22,89.26,32293.0,83.1416,83.1509,83.0857,83.1229,32293.0
2017-03-30 15:10:00,89.26,89.31,89.25,89.31,10939.0,83.1229,83.1695,83.1136,83.1695,10939.0
2017-03-30 15:15:00,89.3,89.32,89.28,89.3,17098.0,83.1602,83.1788,83.1416,83.1602,17098.0
2017-03-30 15:20:00,89.29,89.34,89.29,89.34,16220.0,83.1509,83.1974,83.1509,83.1974,16220.0
2017-03-30 15:25:00,89.34,89.35,89.3,89.34,25852.0,83.1974,83.2067,83.1602,83.1974,25852.0
2017-03-30 15:30:00,89.34,89.37,89.32,89.34,17732.0,83.1974,83.2254,83.1788,83.1974,17732.0
2017-03-30 15:35:00,89.35,89.43,89.32,89.42,46752.0,83.2067,83.2812,83.1788,83.2719,46752.0
2017-03-30 15:40:00,89.43,89.43,89.31,89.31,14965.0,83.2812,83.2812,83.1695,83.1695,14965.0
2017-03-30 15:45:00,89.32,89.35,89.27,89.33,32507.0,83.1788,83.2067,83.1322,83.1881,32507.0
2017-03-30 15:50:00,89.33,89.33,89.21,89.22,55387.0,83.1881,83.1881,83.0764,83.0857,55387.0
2017-03-30 15:55:00,89.23,89.28,89.16,89.22,106141.0,83.095,83.1416,83.0298,83.0857,106141.0
2017-03-31 09:30:00,89.09,89.2,88.63,88.83,33575.0,82.9646,83.0671,82.5362,82.7225,33575.0
2017-03-31 09:35:00,88.83,88.84,88.57,88.67,26473.0,82.7225,82.7318,82.4804,82.5735,26473.0
2017-03-31 09:40:00,88.67,88.91,88.67,88.85,6538.0,82.5735,82.797,82.5735,82.7411,6538.0
2017-03-31 09:45:00,88.89,89.09,88.87,89.07,11624.0,82.7784,82.9646,82.7597,82.946,11624.0
2017-03-31 09:50:00,89.05,89.26,88.98,89.15,28677.0,82.9274,83.1229,82.8622,83.0205,28677.0
2017-03-31 09:55:00,89.14,89.18,89.1,89.12,5506.0,83.0112,83.0484,82.9739,82.9926,5506.0
2017-03-31 10:00:00,89.16,89.16,88.94,89.0,13503.0,83.0298,83.0298,82.8249,82.8808,13503.0
2017-03-31 10:05:00,88.99,89.06,88.94,88.94,11345.0,82.8715,82.9367,82.8249,82.8249,11345.0
2017-03-31 10:10:00,88.98,89.03,88.93,88.98,14315.0,82.8622,82.9087,82.8156,82.8622,14315.0
2017-03-31 10:15:00,88.98,89.05,88.92,88.98,8987.0,82.8622,82.9274,82.8063,82.8622,8987.0
2017-03-31 10:20:00,88.98,89.07,88.9,89.0,7149.0,82.8622,82.946,82.7877,82.8808,7149.0
2017-03-31 10:25:00,89.01,89.15,88.99,89.13,16633.0,82.8901,83.0205,82.8715,83.0019,16633.0
2017-03-31 10:30:00,89.14,89.17,89.09,89.16,33741.0,83.0112,83.0391,82.9646,83.0298,33741.0
2017-03-31 10:35:00,89.16,89.18,89.13,89.13,8796.0,83.0298,83.0484,83.0019,83.0019,8796.0
2017-03-31 10:40:00,89.16,89.27,89.13,89.27,10543.0,83.0298,83.1322,83.0019,83.1322,10543.0
2017-03-31 10:45:00,89.25,89.29,89.23,89.25,4661.0,83.1136,83.1509,83.095,83.1136,4661.0
2017-03-31 10:50:00,89.23,89.23,89.13,89.16,15692.0,83.095,83.095,83.0019,83.0298,15692.0
2017-03-31 10:55:00,89.17,89.21,89.14,89.15,5936.0,83.0391,83.0764,83.0112,83.0205,5936.0
2017-03-31 11:00:00,89.15,89.19,89.13,89.15,5471.0,83.0205,83.0577,83.0019,83.0205,5471.0
2017-03-31 11:05:00,89.15,89.18,89.13,89.13,19797.0,83.0205,83.0484,83.0019,83.0019,19797.0
2017-03-31 11:10:00,89.13,89.16,89.06,89.07,20511.0,83.0019,83.0298,82.9367,82.946,20511.0
2017-03-31 11:15:00,89.04,89.08,88.98,89.01,12326.0,82.9181,82.9553,82.8622,82.8901,12326.0
2017-03-31 11:20:00,89.0,89.0,88.85,88.85,8416.0,82.8808,82.8808,82.7411,82.7411,8416.0
2017-03-31 11:25:00,88.82,88.87,88.74,88.75,10332.0,82.7132,82.7597,82.6387,82.648,10332.0
2017-03-31 11:30:00,88.75,88.79,88.68,88.68,21798.0,82.648,82.6852,82.5828,82.5828,21798.0
2017-03-31 11:35:00,88.7,88.7,88.63,88.65,5550.0,82.6014,82.6014,82.5362,82.5549,5550.0
2017-03-31 11:40:00,88.65,88.77,88.63,88.76,14080.0,82.5549,82.6666,82.5362,82.6573,14080.0
2017-03-31 11:45:00,88.78,88.84,88.78,88.84,15529.0,82.6759,82.7318,82.6759,82.7318,15529.0
2017-03-31 11:50:00,88.84,88.87,88.75,88.8,5632.0,82.7318,82.7597,82.648,82.6946,5632.0
2017-03-31 11:55:00,88.8,88.83,88.78,88.78,8289.0,82.6946,82.7225,82.6759,82.6759,8289.0
2017-03-31 12:00:00,88.78,88.8,88.7,88.77,13601.0,82.6759,82.6946,82.6014,82.6666,13601.0
2017-03-31 12:05:00,88.79,88.87,88.79,88.85,3320.0,82.6852,82.7597,82.6852,82.7411,3320.0
2017-03-31 12:10:00,88.87,88.88,88.55,88.55,32221.0,82.7597,82.7691,82.4617,82.4617,32221.0
2017-03-31 12:15:00,88.55,88.6,88.54,88.6,8427.0,82.4617,82.5083,82.4524,82.5083,8427.0
2017-03-31 12:20:00,88.6,88.6,88.56,88.6,13243.0,82.5083,82.5083,82.4711,82.5083,13243.0
2017-03-31 12:25:00,88.61,88.68,88.58,88.66,8978.0,82.5176,82.5828,82.4897,82.5642,8978.0
2017-03-31 12:30:00,88.68,88.71,88.65,88.71,9482.0,82.5828,82.6107,82.5549,82.6107,9482.0
2017-03-31 12:35:00,88.73,88.73,88.69,88.7,17043.0,82.6294,82.6294,82.5921,82.6014,17043.0
2017-03-31 12:40:00,88.71,88.72,88.67,88.71,11813.0,82.6107,82.6201,82.5735,82.6107,11813.0
2017-03-31 12:45:00,88.71,88.79,88.69,88.78,14095.0,82.6107,82.6852,82.5921,82.6759,14095.0
2017-03-31 12:50:00,88.78,88.9,88.78,88.82,38342.0,82.6759,82.7877,82.6759,82.7132,38342.0
2017-03-31 12:55:00,88.82,88.9,88.76,88.83,21292.0,82.7132,82.7877,82.6573,82.7225,21292.0
2017-03-31 13:00:00,88.84,88.92,88.83,88.92,5960.0,82.7318,82.8063,82.7225,82.8063,5960.0
2017-03-31 13:05:00,88.92,88.97,88.92,88.97,5852.0,82.8063,82.8529,82.8063,82.8529,5852.0
2017-03-31 13:10:00,88.97,89.01,88.97,89.0,7606.0,82.8529,82.8901,82.8529,82.8808,7606.0
2017-03-31 13:15:00,88.99,89.03,88.97,88.98,9934.0,82.8715,82.9087,82.8529,82.8622,9934.0
2017-03-31 13:20:00,88.98,89.03,88.98,89.0,5125.0,82.8622,82.9087,82.8622,82.8808,5125.0
2017-03-31 13:25:00,88.99,89.0,88.93,88.95,8421.0,82.8715,82.8808,82.8156,82.8342,8421.0
2017-03-31 13:30:00,88.96,89.01,88.91,88.91,10101.0,82.8436,82.8901,82.797,82.797,10101.0
2017-03-31 13:35:00,88.92,88.94,88.89,88.9,7747.0,82.8063,82.8249,82.7784,82.7877,7747.0
2017-03-31 13:40:00,88.91,88.92,88.88,88.92,7184.0,82.797,82.8063,82.7691,82.8063,7184.0
2017-03-31 13:45:00,88.92,88.98,88.92,88.98,4609.0,82.8063,82.8622,82.8063,82.8622,4609.0
2017-03-31 13:50:00,88.97,88.99,88.94,88.95,12997.0,82.8529,82.8715,82.8249,82.8342,12997.0
2017-03-31 13:55:00,88.95,88.96,88.91,88.94,11632.0,82.8342,82.8436,82.797,82.8249,11632.0
2017-03-31 14:00:00,88.95,88.98,88.91,88.96,8700.0,82.8342,82.8622,82.797,82.8436,8700.0
2017-03-31 14:05:00,88.95,88.99,88.94,88.96,7919.0,82.8342,82.8715,82.8249,82.8436,7919.0
2017-03-31 14:10:00,88.95,88.96,88.71,88.71,22254.0,82.8342,82.8436,82.6107,82.6107,22254.0
2017-03-31 14:15:00,88.72,88.76,88.68,88.72,14090.0,82.6201,82.6573,82.5828,82.6201,14090.0
2017-03-31 14:20:00,88.71,88.76,88.7,88.75,12604.0,82.6107,82.6573,82.6014,82.648,12604.0
2017-03-31 14:25:00,88.75,88.76,88.72,88.75,9062.0,82.648,82.6573,82.6201,82.648,9062.0
2017-03-31 14:30:00,88.75,88.83,88.74,88.83,14962.0,82.648,82.7225,82.6387,82.7225,14962.0
2017-03-31 14:35:00,88.84,88.88,88.81,88.88,9900.0,82.7318,82.7691,82.7039,82.7691,9900.0
2017-03-31 14:40:00,88.85,88.87,88.79,88.84,11784.0,82.7411,82.7597,82.6852,82.7318,11784.0
2017-03-31 14:45:00,88.84,88.88,88.82,88.84,10819.0,82.7318,82.7691,82.7132,82.7318,10819.0
2017-03-31 14:50:00,88.83,88.87,88.81,88.86,6678.0,82.7225,82.7597,82.7039,82.7504,6678.0
2017-03-31 14:55:00,88.85,88.88,88.84,88.85,8887.0,82.7411,82.7691,82.7318,82.7411,8887.0
2017-03-31 15:00:00,88.85,88.95,88.85,88.93,10404.0,82.7411,82.8342,82.7411,82.8156,10404.0
2017-03-31 15:05:00,88.93,88.93,88.89,88.93,10335.0,82.8156,82.8156,82.7784,82.8156,10335.0
2017-03-31 15:10:00,88.94,88.95,88.9,88.92,9363.0,82.8249,82.8342,82.7877,82.8063,9363.0
2017-03-31 15:15:00,88.92,88.96,88.9,88.96,9751.0,82.8063,82.8436,82.7877,82.8436,9751.0
2017-03-31 15:20:00,88.99,89.08,88.99,89.08,9851.0,82.8715,82.9553,82.8715,82.9553,9851.0
2017-03-31 15:25:00,89.07,89.1,89.06,89.09,10798.0,82.946,82.9739,82.9367,82.9646,10798.0
2017-03-31 15:30:00,89.09,89.24,89.07,89.19,24046.0,82.9646,83.1043,82.946,83.0577,24046.0
2017-03-31 15:35:00,89.19,89.22,89.08,89.1,20275.0,83.0577,83.0857,82.9553,82.9739,20275.0
2017-03-31 15:40:00,89.09,89.16,89.08,89.1,19753.0,82.9646,83.0298,82.9553,82.9739,19753.0
2017-03-31 15:45:00,89.09,89.1,88.92,88.98,31638.0,82.9646,82.9739,82.8063,82.8622,31638.0
2017-03-31 15:50:00,88.97,89.01,88.92,89.01,47676.0,82.8529,82.8901,82.8063,82.8901,47676.0
2017-03-31 15:55:00,88.99,89.03,88.92,88.99,165830.0,82.8715,82.9087,82.8063,82.8715,165830.0
2017-04-03 09:30:00,88.97,89.42,88.7,88.98,39681.0,82.8529,83.2719,82.6014,82.8622,39681.0
2017-04-03 09:35:00,88.95,88.98,88.91,88.97,29560.0,82.8342,82.8622,82.797,82.8529,29560.0
2017-04-03 09:40:00,88.91,88.92,88.54,88.72,12228.0,82.797,82.8063,82.4524,82.6201,12228.0
2017-04-03 09:45:00,88.7,88.94,88.69,88.84,12716.0,82.6014,82.8249,82.5921,82.7318,12716.0
2017-04-03 09:50:00,88.88,88.97,88.81,88.91,19172.0,82.7691,82.8529,82.7039,82.797,19172.0
2017-04-03 09:55:00,88.93,88.97,88.85,88.93,16444.0,82.8156,82.8529,82.7411,82.8156,16444.0
2017-04-03 10:00:00,88.95,89.08,88.95,89.02,22352.0,82.8342,82.9553,82.8342,82.8994,22352.0
2017-04-03 10:05:00,89.02,89.03,88.98,88.98,15659.0,82.8994,82.9087,82.8622,82.8622,15659.0
2017-04-03 10:10:00,88.95,88.98,88.76,88.76,17728.0,82.8342,82.8622,82.6573,82.6573,17728.0
2017-04-03 10:15:00,88.78,88.95,88.77,88.83,11945.0,82.6759,82.8342,82.6666,82.7225,11945.0
2017-04-03 10:20:00,88.85,89.02,88.85,89.02,6538.0,82.7411,82.8994,82.7411,82.8994,6538.0
2017-04-03 10:25:00,89.03,89.12,88.98,89.12,12632.0,82.9087,82.9926,82.8622,82.9926,12632.0
2017-04-03 10:30:00,89.11,89.34,89.09,89.34,27363.0,82.9832,83.1974,82.9646,83.1974,27363.0
2017-04-03 10:35:00,89.35,89.35,89.23,89.25,12805.0,83.2067,83.2067,83.095,83.1136,12805.0
2017-04-03 10:40:00,89.25,89.29,89.24,89.25,16920.0,83.1136,83.1509,83.1043,83.1136,16920.0
2017-04-03 10:45:00,89.25,89.35,89.25,89.32,24816.0,83.1136,83.2067,83.1136,83.1788,24816.0
2017-04-03 10:50:00,89.3,89.34,89.24,89.27,18697.0,83.1602,83.1974,83.1043,83.1322,18697.0
2017-04-03 10:55:00,89.28,89.3,89.01,89.03,16312.0,83.1416,83.1602,82.8901,82.9087,16312.0
2017-04-03 11:00:00,89.05,89.13,89.0,89.13,14128.0,82.9274,83.0019,82.8808,83.0019,14128.0
2017-04-03 11:05:00,89.12,89.12,89.0,89.01,18787.0,82.9926,82.9926,82.8808,82.8901,18787.0
2017-04-03 11:10:00,89.0,89.07,88.99,89.0,22784.0,82.8808,82.946,82.8715,82.8808,22784.0
2017-04-03 11:15:00,89.03,89.11,89.01,89.07,9305.0,82.9087,82.9832,82.8901,82.946,9305.0
2017-04-03 11:20:00,89.06,89.16,89.03,89.14,10564.0,82.9367,83.0298,82.9087,83.0112,10564.0
2017-04-03 11:25:00,89.16,89.17,88.98,88.98,8304.0,83.0298,83.0391,82.8622,82.8622,8304.0
2017-04-03 11:30:00,89.0,89.04,88.87,88.91,9537.0,82.8808,82.9181,82.7597,82.797,9537.0
2017-04-03 11:35:00,88.9,88.98,88.88,88.95,17789.0,82.7877,82.8622,82.7691,82.8342,17789.0
2017-04-03 11:40:00,88.94,89.0,88.93,88.95,8169.0,82.8249,82.8808,82.8156,82.8342,8169.0
2017-04-03 11:45:00,88.93,88.98,88.86,88.88,7471.0,82.8156,82.8622,82.7504,82.7691,7471.0
2017-04-03 11:50:00,88.86,88.87,88.74,88.8,10600.0,82.7504,82.7597,82.6387,82.6946,10600.0
2017-04-03 11:55:00,88.8,88.93,88.79,88.87,6801.0,82.6946,82.8156,82.6852,82.7597,6801.0
2017-04-03 12:00:00,88.85,88.92,88.82,88.92,9871.0,82.7411,82.8063,82.7132,82.8063,9871.0
2017-04-03 12:05:00,88.92,88.93,88.8,88.83,7708.0,82.8063,82.8156,82.6946,82.7225,7708.0
2017-04-03 12:10:00,88.84,88.86,88.77,88.8,13230.0,82.7318,82.7504,82.6666,82.6946,13230.0
2017-04-03 12:15:00,88.8,88.88,88.77,88.86,8038.0,82.6946,82.7691,82.6666,82.7504,8038.0
2017-04-03 12:20:00,88.84,88.9,88.8,88.9,8010.0,82.7318,82.7877,82.6946,82.7877,8010.0
2017-04-03 12:25:00,88.9,89.0,88.89,88.99,7538.0,82.7877,82.8808,82.7784,82.8715,7538.0
2017-04-03 12:30:00,88.98,89.06,88.98,89.04,6068.0,82.8622,82.9367,82.8622,82.9181,6068.0
2017-04-03 12:35:00,89.05,89.05,88.99,88.99,4598.0,82.9274,82.9274,82.8715,82.8715,4598.0
2017-04-03 12:40:00,88.98,88.98,88.93,88.97,3994.0,82.8622,82.8622,82.8156,82.8529,3994.0
2017-04-03 12:45:00,88.97,88.97,88.9,88.92,7504.0,82.8529,82.8529,82.7877,82.8063,7504.0
2017-04-03 12:50:00,88.91,88.92,88.89,88.9,4121.0,82.797,82.8063,82.7784,82.7877,4121.0
2017-04-03 12:55:00,88.92,88.98,88.91,88.98,4740.0,82.8063,82.8622,82.797,82.8622,4740.0
2017-04-03 13:00:00,88.99,89.06,88.98,89.05,3473.0,82.8715,82.9367,82.8622,82.9274,3473.0
2017-04-03 13:05:00,89.05,89.07,89.0,89.0,7197.0,82.9274,82.946,82.8808,82.8808,7197.0
2017-04-03 13:10:00,89.01,89.03,88.99,89.01,5723.0,82.8901,82.9087,82.8715,82.8901,5723.0
2017-04-03 13:15:00,89.0,89.04,88.99,88.99,5627.0,82.8808,82.9181,82.8715,82.8715,5627.0
2017-04-03 13:20:00,88.98,88.98,88.88,88.89,11614.0,82.8622,82.8622,82.7691,82.7784,11614.0
2017-04-03 13:25:00,88.9,88.94,88.89,88.91,7443.0,82.7877,82.8249,82.7784,82.797,7443.0
2017-04-03 13:30:00,88.92,88.92,88.88,88.9,5332.0,82.8063,82.8063,82.7691,82.7877,5332.0
2017-04-03 13:35:00,88.9,88.91,88.83,88.83,21028.0,82.7877,82.797,82.7225,82.7225,21028.0
2017-04-03 13:40:00,88.85,88.9,88.83,88.84,62319.0,82.7411,82.7877,82.7225,82.7318,62319.0
2017-04-03 13:45:00,88.84,88.92,88.84,88.85,10535.0,82.7318,82.8063,82.7318,82.7411,10535.0
2017-04-03 13:50:00,88.85,88.87,88.83,88.85,3928.0,82.7411,82.7597,82.7225,82.7411,3928.0
2017-04-03 13:55:00,88.85,88.91,88.85,88.9,7602.0,82.7411,82.797,82.7411,82.7877,7602.0
2017-04-03 14:00:00,88.9,88.95,88.89,88.91,11497.0,82.7877,82.8342,82.7784,82.797,11497.0
2017-04-03 14:05:00,88.91,88.93,88.88,88.93,4599.0,82.797,82.8156,82.7691,82.8156,4599.0
2017-04-03 14:10:00,88.94,88.95,88.88,88.9,9848.0,82.8249,82.8342,82.7691,82.7877,9848.0
2017-04-03 14:15:00,88.91,88.96,88.9,88.93,11239.0,82.797,82.8436,82.7877,82.8156,11239.0
2017-04-03 14:20:00,88.92,88.93,88.83,88.88,12656.0,82.8063,82.8156,82.7225,82.7691,12656.0
2017-04-03 14:25:00,88.88,88.94,88.87,88.92,9057.0,82.7691,82.8249,82.7597,82.8063,9057.0
2017-04-03 14:30:00,88.92,88.97,88.9,88.9,9910.0,82.8063,82.8529,82.7877,82.7877,9910.0
2017-04-03 14:35:00,88.89,88.94,88.88,88.92,7236.0,82.7784,82.8249,82.7691,82.8063,7236.0
2017-04-03 14:40:00,88.93,89.04,88.92,89.02,14516.0,82.8156,82.9181,82.8063,82.8994,14516.0
2017-04-03 14:45:00,89.0,89.0,88.94,88.97,7592.0,82.8808,82.8808,82.8249,82.8529,7592.0
2017-04-03 14:50:00,88.96,88.97,88.91,88.92,7226.0,82.8436,82.8529,82.797,82.8063,7226.0
2017-04-03 14:55:00,88.91,88.97,88.88,88.9,8721.0,82.797,82.8529,82.7691,82.7877,8721.0
2017-04-03 15:00:00,88.89,88.96,88.89,88.92,7460.0,82.7784,82.8436,82.7784,82.8063,7460.0
2017-04-03 15:05:00,88.93,88.99,88.93,88.98,12624.0,82.8156,82.8715,82.8156,82.8622,12624.0
2017-04-03 15:10:00,89.0,89.19,88.99,89.15,16274.0,82.8808,83.0577,82.8715,83.0205,16274.0
2017-04-03 15:15:00,89.14,89.16,89.1,89.12,8150.0,83.0112,83.0298,82.9739,82.9926,8150.0
2017-04-03 15:20:00,89.11,89.12,89.03,89.08,11599.0,82.9832,82.9926,82.9087,82.9553,11599.0
2017-04-03 15:25:00,89.06,89.06,88.96,88.96,9723.0,82.9367,82.9367,82.8436,82.8436,9723.0
2017-04-03 15:30:00,88.96,89.02,88.9,89.0,21745.0,82.8436,82.8994,82.7877,82.8808,21745.0
2017-04-03 15:35:00,89.0,89.03,88.94,88.94,19127.0,82.8808,82.9087,82.8249,82.8249,19127.0
2017-04-03 15:40:00,88.96,89.08,88.95,89.03,21184.0,82.8436,82.9553,82.8342,82.9087,21184.0
2017-04-03 15:45:00,89.03,89.17,89.02,89.16,47283.0,82.9087,83.0391,82.8994,83.0298,47283.0
2017-04-03 15:50:00,89.15,89.17,89.09,89.17,49967.0,83.0205,83.0391,82.9646,83.0391,49967.0
2017-04-03 15:55:00,89.17,89.36,89.15,89.32,174148.0,83.0391,83.2161,83.0205,83.1788,174148.0
2017-04-04 09:30:00,88.92,88.94,87.85,88.3,67747.0,82.8063,82.8249,81.8099,82.2289,67747.0
2017-04-04 09:35:00,88.37,88.62,87.85,87.85,75052.0,82.2941,82.5269,81.8099,81.8099,75052.0
2017-04-04 09:40:00,87.85,88.13,87.48,87.6,42939.0,81.8099,82.0706,81.4653,81.5771,42939.0
2017-04-04 09:45:00,87.55,87.76,87.29,87.62,56052.0,81.5305,81.7261,81.2884,81.5957,56052.0
2017-04-04 09:50:00,87.65,87.77,87.15,87.15,160309.0,81.6236,81.7354,81.158,81.158,160309.0
2017-04-04 09:55:00,87.15,87.66,87.02,87.25,117637.0,81.158,81.6329,81.0369,81.2511,117637.0
2017-04-04 10:00:00,87.29,87.41,87.06,87.35,68150.0,81.2884,81.4001,81.0742,81.3443,68150.0
2017-04-04 10:05:00,87.36,87.59,87.34,87.35,64928.0,81.3536,81.5678,81.3349,81.3443,64928.0
2017-04-04 10:10:00,87.35,87.45,87.14,87.27,68400.0,81.3443,81.4374,81.1487,81.2698,68400.0
2017-04-04 10:15:00,87.31,87.38,87.17,87.21,24522.0,81.307,81.3722,81.1766,81.2139,24522.0
2017-04-04 10:20:00,87.2,87.3,86.96,86.96,94437.0,81.2046,81.2977,80.9811,80.9811,94437.0
2017-04-04 10:25:00,87.01,87.14,86.95,86.95,50199.0,81.0276,81.1487,80.9718,80.9718,50199.0
2017-04-04 10:30:00,86.95,87.21,86.79,87.04,50806.0,80.9718,81.2139,80.8228,81.0556,50806.0
2017-04-04 10:35:00,87.05,87.06,86.76,86.79,69346.0,81.0649,81.0742,80.7948,80.8228,69346.0
2017-04-04 10:40:00,86.77,86.81,86.56,86.69,33811.0,80.8041,80.8414,80.6086,80.7296,33811.0
2017-04-04 10:45:00,86.67,86.68,86.47,86.49,61482.0,80.711,80.7203,80.5248,80.5434,61482.0
2017-04-04 10:50:00,86.49,86.52,86.27,86.42,51509.0,80.5434,80.5713,80.3385,80.4782,51509.0
2017-04-04 10:55:00,86.43,86.55,86.43,86.55,31050.0,80.4875,80.5993,80.4875,80.5993,31050.0
2017-04-04 11:00:00,86.55,86.7,86.54,86.58,61677.0,80.5993,80.7389,80.5899,80.6272,61677.0
2017-04-04 11:05:00,86.6,86.77,86.56,86.77,26386.0,80.6458,80.8041,80.6086,80.8041,26386.0
2017-04-04 11:10:00,86.79,86.85,86.63,86.63,56875.0,80.8228,80.8786,80.6738,80.6738,56875.0
2017-04-04 11:15:00,86.65,86.92,86.64,86.89,41134.0,80.6924,80.9438,80.6831,80.9159,41134.0
2017-04-04 11:20:00,86.86,87.0,86.84,86.84,31575.0,80.8879,81.0183,80.8693,80.8693,31575.0
2017-04-04 11:25:00,86.85,87.06,86.83,87.03,33896.0,80.8786,81.0742,80.86,81.0463,33896.0
2017-04-04 11:30:00,87.04,87.09,86.97,87.03,24138.0,81.0556,81.1021,80.9904,81.0463,24138.0
2017-04-04 11:35:00,87.03,87.32,87.01,87.25,38743.0,81.0463,81.3163,81.0276,81.2511,38743.0
2017-04-04 11:40:00,87.24,87.33,87.24,87.3,7787.0,81.2418,81.3256,81.2418,81.2977,7787.0
2017-04-04 11:45:00,87.3,87.37,87.19,87.24,82356.0,81.2977,81.3629,81.1953,81.2418,82356.0
2017-04-04 11:50:00,87.24,87.32,87.19,87.28,24469.0,81.2418,81.3163,81.1953,81.2791,24469.0
2017-04-04 11:55:00,87.32,87.36,87.16,87.19,23586.0,81.3163,81.3536,81.1673,81.1953,23586.0
2017-04-04 12:00:00,87.19,87.45,87.19,87.42,20676.0,81.1953,81.4374,81.1953,81.4094,20676.0
2017-04-04 12:05:00,87.42,87.42,87.31,87.31,14390.0,81.4094,81.4094,81.307,81.307,14390.0
2017-04-04 12:10:00,87.34,87.44,87.34,87.4,13813.0,81.3349,81.4281,81.3349,81.3908,13813.0
2017-04-04 12:15:00,87.39,87.42,87.31,87.31,7323.0,81.3815,81.4094,81.307,81.307,7323.0
2017-04-04 12:20:00,87.33,87.35,87.18,87.18,6059.0,81.3256,81.3443,81.1859,81.1859,6059.0
2017-04-04 12:25:00,87.22,87.24,87.18,87.21,8719.0,81.2232,81.2418,81.1859,81.2139,8719.0
2017-04-04 12:30:00,87.21,87.3,87.18,87.24,8014.0,81.2139,81.2977,81.1859,81.2418,8014.0
2017-04-04 12:35:00,87.24,87.36,87.23,87.36,7100.0,81.2418,81.3536,81.2325,81.3536,7100.0
2017-04-04 12:40:00,87.38,87.38,87.25,87.27,5100.0,81.3722,81.3722,81.2511,81.2698,5100.0
2017-04-04 12:45:00,87.29,87.34,87.22,87.34,7272.0,81.2884,81.3349,81.2232,81.3349,7272.0
2017-04-04 12:50:00,87.35,87.36,87.25,87.29,15225.0,81.3443,81.3536,81.2511,81.2884,15225.0
2017-04-04 12:55:00,87.27,87.29,87.19,87.19,6839.0,81.2698,81.2884,81.1953,81.1953,6839.0
2017-04-04 13:00:00,87.18,87.27,87.16,87.2,22453.0,81.1859,81.2698,81.1673,81.2046,22453.0
2017-04-04 13:05:00,87.23,87.44,87.22,87.43,20550.0,81.2325,81.4281,81.2232,81.4188,20550.0
2017-04-04 13:10:00,87.43,87.43,87.31,87.31,8401.0,81.4188,81.4188,81.307,81.307,8401.0
2017-04-04 13:15:00,87.31,87.38,87.27,87.38,13517.0,81.307,81.3722,81.2698,81.3722,13517.0
2017-04-04 13:20:00,87.36,87.45,87.36,87.45,5270.0,81.3536,81.4374,81.3536,81.4374,5270.0
2017-04-04 13:25:00,87.45,87.45,87.34,87.36,22413.0,81.4374,81.4374,81.3349,81.3536,22413.0
2017-04-04 13:30:00,87.38,87.4,87.34,87.36,7267.0,81.3722,81.3908,81.3349,81.3536,7267.0
2017-04-04 13:35:00,87.35,87.42,87.31,87.41,31339.0,81.3443,81.4094,81.307,81.4001,31339.0
2017-04-04 13:40:00,87.39,87.42,87.35,87.35,9637.0,81.3815,81.4094,81.3443,81.3443,9637.0
2017-04-04 13:45:00,87.34,87.42,87.34,87.39,8835.0,81.3349,81.4094,81.3349,81.3815,8835.0
2017-04-04 13:50:00,87.39,87.42,87.37,87.38,11243.0,81.3815,81.4094,81.3629,81.3722,11243.0
2017-04-04 13:55:00,87.37,87.41,87.32,87.38,27263.0,81.3629,81.4001,81.3163,81.3722,27263.0
2017-04-04 14:00:00,87.38,87.4,87.25,87.27,33182.0,81.3722,81.3908,81.2511,81.2698,33182.0
2017-04-04 14:05:00,87.27,87.43,87.27,87.34,61740.0,81.2698,81.4188,81.2698,81.3349,61740.0
2017-04-04 14:10:00,87.35,87.41,87.33,87.38,16968.0,81.3443,81.4001,81.3256,81.3722,16968.0
2017-04-04 14:15:00,87.37,87.38,87.28,87.28,13144.0,81.3629,81.3722,81.2791,81.2791,13144.0
2017-04-04 14:20:00,87.26,87.28,87.16,87.16,17546.0,81.2604,81.2791,81.1673,81.1673,17546.0
2017-04-04 14:25:00,87.15,87.36,87.14,87.24,77373.0,81.158,81.3536,81.1487,81.2418,77373.0
2017-04-04 14:30:00,87.24,87.29,87.2,87.27,20740.0,81.2418,81.2884,81.2046,81.2698,20740.0
2017-04-04 14:35:00,87.26,87.29,87.23,87.27,15796.0,81.2604,81.2884,81.2325,81.2698,15796.0
2017-04-04 14:40:00,87.24,87.29,87.22,87.25,9822.0,81.2418,81.2884,81.2232,81.2511,9822.0
2017-04-04 14:45:00,87.24,87.27,87.17,87.26,18077.0,81.2418,81.2698,81.1766,81.2604,18077.0
2017-04-04 14:50:00,87.27,87.33,87.24,87.32,16158.0,81.2698,81.3256,81.2418,81.3163,16158.0
2017-04-04 14:55:00,87.33,87.34,87.26,87.31,26645.0,81.3256,81.3349,81.2604,81.307,26645.0
2017-04-04 15:00:00,87.3,87.4,87.3,87.39,50790.0,81.2977,81.3908,81.2977,81.3815,50790.0
2017-04-04 15:05:00,87.4,87.4,87.35,87.35,18443.0,81.3908,81.3908,81.3443,81.3443,18443.0
2017-04-04 15:10:00,87.36,87.38,87.32,87.37,42860.0,81.3536,81.3722,81.3163,81.3629,42860.0
2017-04-04 15:15:00,87.36,87.39,87.3,87.31,26535.0,81.3536,81.3815,81.2977,81.307,26535.0
2017-04-04 15:20:00,87.32,87.33,87.24,87.26,41328.0,81.3163,81.3256,81.2418,81.2604,41328.0
2017-04-04 15:25:00,87.26,87.31,87.24,87.3,24861.0,81.2604,81.307,81.2418,81.2977,24861.0
2017-04-04 15:30:00,87.3,87.45,87.29,87.44,27071.0,81.2977,81.4374,81.2884,81.4281,27071.0
2017-04-04 15:35:00,87.43,87.44,87.29,87.3,25421.0,81.4188,81.4281,81.2884,81.2977,25421.0
2017-04-04 15:40:00,87.3,87.33,87.25,87.31,39833.0,81.2977,81.3256,81.2511,81.307,39833.0
2017-04-04 15:45:00,87.31,87.45,87.29,87.45,50512.0,81.307,81.4374,81.2884,81.4374,50512.0
2017-04-04 15:50:00,87.45,87.63,87.43,87.61,97334.0,81.4374,81.605,81.4188,81.5864,97334.0
2017-04-04 15:55:00,87.61,87.71,87.61,87.66,101628.0,81.5864,81.6795,81.5864,81.6329,101628.0
2017-04-05 09:30:00,87.79,88.53,87.79,88.37,53355.0,81.754,82.4431,81.754,82.2941,53355.0
2017-04-05 09:35:00,88.37,89.03,88.33,89.0,44202.0,82.2941,82.9087,82.2569,82.8808,44202.0
2017-04-05 09:40:00,88.98,89.64,88.9,89.56,91888.0,82.8622,83.4768,82.7877,83.4023,91888.0
2017-04-05 09:45:00,89.6,89.8,89.51,89.62,90923.0,83.4396,83.6258,83.3557,83.4582,90923.0
2017-04-05 09:50:00,89.64,89.66,88.95,88.96,49489.0,83.4768,83.4954,82.8342,82.8436,49489.0
2017-04-05 09:55:00,88.98,89.1,88.75,88.98,28840.0,82.8622,82.9739,82.648,82.8622,28840.0
2017-04-05 10:00:00,88.93,89.0,88.83,88.99,17809.0,82.8156,82.8808,82.7225,82.8715,17809.0
2017-04-05 10:05:00,89.0,89.03,88.89,88.94,20048.0,82.8808,82.9087,82.7784,82.8249,20048.0
2017-04-05 10:10:00,88.94,89.0,88.91,88.99,17208.0,82.8249,82.8808,82.797,82.8715,17208.0
2017-04-05 10:15:00,88.98,89.01,88.9,89.0,53418.0,82.8622,82.8901,82.7877,82.8808,53418.0
2017-04-05 10:20:00,88.98,89.26,88.95,89.19,22473.0,82.8622,83.1229,82.8342,83.0577,22473.0
2017-04-05 10:25:00,89.18,89.18,88.97,89.0,17176.0,83.0484,83.0484,82.8529,82.8808,17176.0
2017-04-05 10:30:00,88.99,89.13,88.96,89.06,22254.0,82.8715,83.0019,82.8436,82.9367,22254.0
2017-04-05 10:35:00,89.04,89.06,88.92,89.03,31798.0,82.9181,82.9367,82.8063,82.9087,31798.0
2017-04-05 10:40:00,89.03,89.03,88.78,88.81,27339.0,82.9087,82.9087,82.6759,82.7039,27339.0
2017-04-05 10:45:00,88.83,89.03,88.82,88.94,11270.0,82.7225,82.9087,82.7132,82.8249,11270.0
2017-04-05 10:50:00,88.93,89.03,88.91,88.91,9615.0,82.8156,82.9087,82.797,82.797,9615.0
2017-04-05 10:55:00,88.94,89.04,88.82,89.04,16004.0,82.8249,82.9181,82.7132,82.9181,16004.0
2017-04-05 11:00:00,89.02,89.18,88.99,89.1,16758.0,82.8994,83.0484,82.8715,82.9739,16758.0
2017-04-05 11:05:00,89.07,89.11,88.98,89.05,10032.0,82.946,82.9832,82.8622,82.9274,10032.0
2017-04-05 11:10:00,89.02,89.09,89.0,89.04,19405.0,82.8994,82.9646,82.8808,82.9181,19405.0
2017-04-05 11:15:00,89.03,89.22,89.0,89.22,14086.0,82.9087,83.0857,82.8808,83.0857,14086.0
2017-04-05 11:20:00,89.21,89.22,89.06,89.15,12795.0,83.0764,83.0857,82.9367,83.0205,12795.0
2017-04-05 11:25:00,89.15,89.17,88.95,88.97,10695.0,83.0205,83.0391,82.8342,82.8529,10695.0
2017-04-05 11:30:00,88.98,89.17,88.91,89.09,12213.0,82.8622,83.0391,82.797,82.9646,12213.0
2017-04-05 11:35:00,89.07,89.07,88.99,89.03,9099.0,82.946,82.946,82.8715,82.9087,9099.0
2017-04-05 11:40:00,89.02,89.06,88.98,89.06,8372.0,82.8994,82.9367,82.8622,82.9367,8372.0
2017-04-05 11:45:00,89.06,89.13,89.0,89.01,7080.0,82.9367,83.0019,82.8808,82.8901,7080.0
2017-04-05 11:50:00,89.0,89.0,88.91,88.94,5718.0,82.8808,82.8808,82.797,82.8249,5718.0
2017-04-05 11:55:00,88.92,88.92,88.8,88.8,3594.0,82.8063,82.8063,82.6946,82.6946,3594.0
2017-04-05 12:00:00,88.81,88.95,88.81,88.92,8101.0,82.7039,82.8342,82.7039,82.8063,8101.0
2017-04-05 12:05:00,88.9,88.96,88.88,88.91,10067.0,82.7877,82.8436,82.7691,82.797,10067.0
2017-04-05 12:10:00,88.9,88.98,88.85,88.89,11924.0,82.7877,82.8622,82.7411,82.7784,11924.0
2017-04-05 12:15:00,88.88,89.0,88.86,89.0,8801.0,82.7691,82.8808,82.7504,82.8808,8801.0
2017-04-05 12:20:00,89.01,89.07,88.95,89.07,10193.0,82.8901,82.946,82.8342,82.946,10193.0
2017-04-05 12:25:00,89.09,89.14,89.03,89.13,8119.0,82.9646,83.0112,82.9087,83.0019,8119.0
2017-04-05 12:30:00,89.14,89.25,89.12,89.24,7138.0,83.0112,83.1136,82.9926,83.1043,7138.0
2017-04-05 12:35:00,89.22,89.23,89.12,89.17,13710.0,83.0857,83.095,82.9926,83.0391,13710.0
2017-04-05 12:40:00,89.14,89.16,89.07,89.13,12123.0,83.0112,83.0298,82.946,83.0019,12123.0
2017-04-05 12:45:00,89.13,89.13,88.98,89.0,5756.0,83.0019,83.0019,82.8622,82.8808,5756.0
2017-04-05 12:50:00,89.0,89.08,89.0,89.04,4525.0,82.8808,82.9553,82.8808,82.9181,4525.0
2017-04-05 12:55:00,89.05,89.06,88.96,88.97,12456.0,82.9274,82.9367,82.8436,82.8529,12456.0
2017-04-05 13:00:00,88.98,89.06,88.95,89.05,13178.0,82.8622,82.9367,82.8342,82.9274,13178.0
2017-04-05 13:05:00,89.08,89.12,89.04,89.06,6402.0,82.9553,82.9926,82.9181,82.9367,6402.0
2017-04-05 13:10:00,89.06,89.13,89.05,89.07,8513.0,82.9367,83.0019,82.9274,82.946,8513.0
2017-04-05 13:15:00,89.07,89.09,89.0,89.07,8420.0,82.946,82.9646,82.8808,82.946,8420.0
2017-04-05 13:20:00,89.05,89.08,88.98,89.02,7351.0,82.9274,82.9553,82.8622,82.8994,7351.0
2017-04-05 13:25:00,89.02,89.08,89.02,89.07,6418.0,82.8994,82.9553,82.8994,82.946,6418.0
2017-04-05 13:30:00,89.07,89.09,89.03,89.07,7262.0,82.946,82.9646,82.9087,82.946,7262.0
2017-04-05 13:35:00,89.09,89.1,88.94,88.95,11815.0,82.9646,82.9739,82.8249,82.8342,11815.0
2017-04-05 13:40:00,88.95,88.99,88.88,88.91,8732.0,82.8342,82.8715,82.7691,82.797,8732.0
2017-04-05 13:45:00,88.93,88.93,88.87,88.88,5347.0,82.8156,82.8156,82.7597,82.7691,5347.0
2017-04-05 13:50:00,88.9,89.03,88.88,89.0,10600.0,82.7877,82.9087,82.7691,82.8808,10600.0
2017-04-05 13:55:00,88.98,89.0,88.92,88.93,5611.0,82.8622,82.8808,82.8063,82.8156,5611.0
2017-04-05 14:00:00,88.91,88.91,88.73,88.76,12054.0,82.797,82.797,82.6294,82.6573,12054.0
2017-04-05 14:05:00,88.74,88.94,88.74,88.94,9593.0,82.6387,82.8249,82.6387,82.8249,9593.0
2017-04-05 14:10:00,88.9,89.06,88.89,88.93,11506.0,82.7877,82.9367,82.7784,82.8156,11506.0
2017-04-05 14:15:00,88.93,88.98,88.83,88.96,12087.0,82.8156,82.8622,82.7225,82.8436,12087.0
2017-04-05 14:20:00,88.94,88.97,88.85,88.92,14053.0,82.8249,82.8529,82.7411,82.8063,14053.0
2017-04-05 14:25:00,88.88,88.96,88.86,88.94,12557.0,82.7691,82.8436,82.7504,82.8249,12557.0
2017-04-05 14:30:00,88.93,88.93,88.75,88.82,22471.0,82.8156,82.8156,82.648,82.7132,22471.0
2017-04-05 14:35:00,88.81,88.88,88.66,88.69,6230.0,82.7039,82.7691,82.5642,82.5921,6230.0
2017-04-05 14:40:00,88.69,88.69,88.6,88.67,6782.0,82.5921,82.5921,82.5083,82.5735,6782.0
2017-04-05 14:45:00,88.63,88.68,88.58,88.66,7418.0,82.5362,82.5828,82.4897,82.5642,7418.0
2017-04-05 14:50:00,88.66,88.68,88.43,88.54,16319.0,82.5642,82.5828,82.35,82.4524,16319.0
2017-04-05 14:55:00,88.57,88.61,88.55,88.57,7397.0,82.4804,82.5176,82.4617,82.4804,7397.0
2017-04-05 15:00:00,88.56,88.75,88.54,88.68,72367.0,82.4711,82.648,82.4524,82.5828,72367.0
2017-04-05 15:05:00,88.69,88.75,88.66,88.71,13775.0,82.5921,82.648,82.5642,82.6107,13775.0
2017-04-05 15:10:00,88.67,88.68,88.53,88.55,27280.0,82.5735,82.5828,82.4431,82.4617,27280.0
2017-04-05 15:15:00,88.52,88.58,88.51,88.55,27526.0,82.4338,82.4897,82.4245,82.4617,27526.0
2017-04-05 15:20:00,88.54,88.55,88.2,88.37,23494.0,82.4524,82.4617,82.1358,82.2941,23494.0
2017-04-05 15:25:00,88.36,88.46,88.24,88.42,24366.0,82.2848,82.3779,82.1731,82.3407,24366.0
2017-04-05 15:30:00,88.42,88.44,88.2,88.28,26563.0,82.3407,82.3593,82.1358,82.2103,26563.0
2017-04-05 15:35:00,88.3,88.47,88.28,88.44,45079.0,82.2289,82.3872,82.2103,82.3593,45079.0
2017-04-05 15:40:00,88.45,88.53,88.38,88.49,30353.0,82.3686,82.4431,82.3034,82.4059,30353.0
2017-04-05 15:45:00,88.51,88.54,88.36,88.37,79310.0,82.4245,82.4524,82.2848,82.2941,79310.0
2017-04-05 15:50:00,88.37,88.62,88.35,88.59,54555.0,82.2941,82.5269,82.2755,82.499,54555.0
2017-04-05 15:55:00,88.59,88.59,88.44,88.46,107570.0,82.499,82.499,82.3593,82.3779,107570.0
2017-04-06 09:30:00,88.47,88.53,88.26,88.29,24011.0,82.3872,82.4431,82.1917,82.2196,24011.0
2017-04-06 09:35:00,88.3,88.43,88.21,88.43,5246.0,82.2289,82.35,82.1451,82.35,5246.0
2017-04-06 09:40:00,88.43,88.59,88.3,88.59,5750.0,82.35,82.499,82.2289,82.499,5750.0
2017-04-06 09:45:00,88.59,88.59,88.23,88.27,42116.0,82.499,82.499,82.1637,82.201,42116.0
2017-04-06 09:50:00,88.2,88.36,87.85,88.26,59091.0,82.1358,82.2848,81.8099,82.1917,59091.0
2017-04-06 09:55:00,88.26,88.66,88.23,88.23,55326.0,82.1917,82.5642,82.1637,82.1637,55326.0
2017-04-06 10:00:00,88.28,88.35,88.04,88.04,34739.0,82.2103,82.2755,81.9868,81.9868,34739.0
2017-04-06 10:05:00,88.08,88.18,88.01,88.17,42775.0,82.0241,82.1172,81.9589,82.1079,42775.0
2017-04-06 10:10:00,88.17,88.23,88.15,88.15,13489.0,82.1079,82.1637,82.0893,82.0893,13489.0
2017-04-06 10:15:00,88.15,88.25,88.11,88.11,10310.0,82.0893,82.1824,82.052,82.052,10310.0
2017-04-06 10:20:00,88.06,88.21,88.0,88.21,15189.0,82.0054,82.1451,81.9496,82.1451,15189.0
2017-04-06 10:25:00,88.21,88.22,88.04,88.06,15486.0,82.1451,82.1544,81.9868,82.0054,15486.0
2017-04-06 10:30:00,88.05,88.07,87.91,87.93,26384.0,81.9961,82.0148,81.8658,81.8844,26384.0
2017-04-06 10:35:00,87.92,88.02,87.92,87.97,16763.0,81.8751,81.9682,81.8751,81.9216,16763.0
2017-04-06 10:40:00,87.96,88.07,87.85,88.07,11691.0,81.9123,82.0148,81.8099,82.0148,11691.0
2017-04-06 10:45:00,88.06,88.06,87.92,88.04,15174.0,82.0054,82.0054,81.8751,81.9868,15174.0
2017-04-06 10:50:00,88.01,88.02,87.74,87.76,16165.0,81.9589,81.9682,81.7074,81.7261,16165.0
2017-04-06 10:55:00,87.75,87.96,87.75,87.91,11760.0,81.7168,81.9123,81.7168,81.8658,11760.0
2017-04-06 11:00:00,87.93,88.03,87.86,88.01,8141.0,81.8844,81.9775,81.8192,81.9589,8141.0
2017-04-06 11:05:00,87.97,88.0,87.86,87.88,10323.0,81.9216,81.9496,81.8192,81.8378,10323.0
2017-04-06 11:10:00,87.9,87.97,87.9,87.92,8551.0,81.8564,81.9216,81.8564,81.8751,8551.0
2017-04-06 11:15:00,87.92,87.93,87.87,87.92,12638.0,81.8751,81.8844,81.8285,81.8751,12638.0
2017-04-06 11:20:00,87.94,87.96,87.9,87.92,17025.0,81.8937,81.9123,81.8564,81.8751,17025.0
2017-04-06 11:25:00,87.92,87.96,87.91,87.93,11142.0,81.8751,81.9123,81.8658,81.8844,11142.0
2017-04-06 11:30:00,87.94,88.02,87.94,88.02,11599.0,81.8937,81.9682,81.8937,81.9682,11599.0
2017-04-06 11:35:00,88.04,88.1,88.01,88.08,17284.0,81.9868,82.0427,81.9589,82.0241,17284.0
2017-04-06 11:40:00,88.11,88.11,87.99,88.0,11600.0,82.052,82.052,81.9403,81.9496,11600.0
2017-04-06 11:45:00,88.0,88.02,87.99,88.01,8269.0,81.9496,81.9682,81.9403,81.9589,8269.0
2017-04-06 11:50:00,88.0,88.02,87.99,88.02,3712.0,81.9496,81.9682,81.9403,81.9682,3712.0
2017-04-06 11:55:00,88.02,88.03,87.99,88.0,8500.0,81.9682,81.9775,81.9403,81.9496,8500.0
2017-04-06 12:00:00,88.01,88.22,88.0,88.17,24507.0,81.9589,82.1544,81.9496,82.1079,24507.0
2017-04-06 12:05:00,88.22,88.26,88.02,88.13,41896.0,82.1544,82.1917,81.9682,82.0706,41896.0
2017-04-06 12:10:00,88.18,88.22,88.15,88.19,21932.0,82.1172,82.1544,82.0893,82.1265,21932.0
2017-04-06 12:15:00,88.19,88.34,88.1,88.31,16555.0,82.1265,82.2662,82.0427,82.2382,16555.0
2017-04-06 12:20:00,88.3,88.41,88.3,88.32,4300.0,82.2289,82.3314,82.2289,82.2476,4300.0
2017-04-06 12:25:00,88.3,88.32,88.24,88.27,3010.0,82.2289,82.2476,82.1731,82.201,3010.0
2017-04-06 12:30:00,88.28,88.35,88.26,88.27,4298.0,82.2103,82.2755,82.1917,82.201,4298.0
2017-04-06 12:35:00,88.27,88.27,88.06,88.11,16239.0,82.201,82.201,82.0054,82.052,16239.0
2017-04-06 12:40:00,88.13,88.2,88.12,88.2,5059.0,82.0706,82.1358,82.0613,82.1358,5059.0
2017-04-06 12:45:00,88.17,88.19,88.12,88.19,2868.0,82.1079,82.1265,82.0613,82.1265,2868.0
2017-04-06 12:50:00,88.18,88.18,88.12,88.13,3050.0,82.1172,82.1172,82.0613,82.0706,3050.0
2017-04-06 12:55:00,88.1,88.2,88.1,88.2,2460.0,82.0427,82.1358,82.0427,82.1358,2460.0
2017-04-06 13:00:00,88.2,88.24,88.19,88.2,5100.0,82.1358,82.1731,82.1265,82.1358,5100.0
2017-04-06 13:05:00,88.21,88.32,88.2,88.32,2900.0,82.1451,82.2476,82.1358,82.2476,2900.0
2017-04-06 13:10:00,88.33,88.34,88.22,88.28,6904.0,82.2569,82.2662,82.1544,82.2103,6904.0
2017-04-06 13:15:00,88.27,88.36,88.22,88.31,6200.0,82.201,82.2848,82.1544,82.2382,6200.0
2017-04-06 13:20:00,88.34,88.38,88.33,88.35,6557.0,82.2662,82.3034,82.2569,82.2755,6557.0
2017-04-06 13:25:00,88.35,88.4,88.31,88.34,38465.0,82.2755,82.3221,82.2382,82.2662,38465.0
2017-04-06 13:30:00,88.34,88.39,88.32,88.35,6805.0,82.2662,82.3127,82.2476,82.2755,6805.0
2017-04-06 13:35:00,88.37,88.4,88.28,88.31,8302.0,82.2941,82.3221,82.2103,82.2382,8302.0
2017-04-06 13:40:00,88.32,88.32,88.2,88.25,4600.0,82.2476,82.2476,82.1358,82.1824,4600.0
2017-04-06 13:45:00,88.23,88.25,88.17,88.25,3183.0,82.1637,82.1824,82.1079,82.1824,3183.0
2017-04-06 13:50:00,88.25,88.31,88.22,88.3,5900.0,82.1824,82.2382,82.1544,82.2289,5900.0
2017-04-06 13:55:00,88.29,88.29,88.21,88.23,4272.0,82.2196,82.2196,82.1451,82.1637,4272.0
2017-04-06 14:00:00,88.25,88.29,88.24,88.25,8842.0,82.1824,82.2196,82.1731,82.1824,8842.0
2017-04-06 14:05:00,88.26,88.28,88.22,88.24,9485.0,82.1917,82.2103,82.1544,82.1731,9485.0
2017-04-06 14:10:00,88.24,88.24,88.15,88.22,11181.0,82.1731,82.1731,82.0893,82.1544,11181.0
2017-04-06 14:15:00,88.2,88.22,88.15,88.15,16484.0,82.1358,82.1544,82.0893,82.0893,16484.0
2017-04-06 14:20:00,88.15,88.23,88.14,88.23,15027.0,82.0893,82.1637,82.0799,82.1637,15027.0
2017-04-06 14:25:00,88.2,88.29,88.16,88.24,8467.0,82.1358,82.2196,82.0986,82.1731,8467.0
2017-04-06 14:30:00,88.24,88.32,88.24,88.27,4113.0,82.1731,82.2476,82.1731,82.201,4113.0
2017-04-06 14:35:00,88.26,88.32,88.23,88.32,4403.0,82.1917,82.2476,82.1637,82.2476,4403.0
2017-04-06 14:40:00,88.31,88.39,88.31,88.36,15446.0,82.2382,82.3127,82.2382,82.2848,15446.0
2017-04-06 14:45:00,88.36,88.37,88.32,88.37,26788.0,82.2848,82.2941,82.2476,82.2941,26788.0
2017-04-06 14:50:00,88.32,88.36,88.29,88.3,25296.0,82.2476,82.2848,82.2196,82.2289,25296.0
2017-04-06 14:55:00,88.3,88.31,88.14,88.26,9771.0,82.2289,82.2382,82.0799,82.1917,9771.0
2017-04-06 15:00:00,88.27,88.36,88.26,88.31,7143.0,82.201,82.2848,82.1917,82.2382,7143.0
2017-04-06 15:05:00,88.31,88.39,88.28,88.35,7009.0,82.2382,82.3127,82.2103,82.2755,7009.0
2017-04-06 15:10:00,88.39,88.44,88.38,88.39,8816.0,82.3127,82.3593,82.3034,82.3127,8816.0
2017-04-06 15:15:00,88.39,88.5,88.38,88.49,8883.0,82.3127,82.4152,82.3034,82.4059,8883.0
2017-04-06 15:20:00,88.48,88.5,88.37,88.38,9678.0,82.3966,82.4152,82.2941,82.3034,9678.0
2017-04-06 15:25:00,88.38,88.49,88.38,88.44,18945.0,82.3034,82.4059,82.3034,82.3593,18945.0
2017-04-06 15:30:00,88.43,88.44,88.33,88.35,12890.0,82.35,82.3593,82.2569,82.2755,12890.0
2017-04-06 15:35:00,88.37,88.44,88.35,88.36,19699.0,82.2941,82.3593,82.2755,82.2848,19699.0
2017-04-06 15:40:00,88.36,88.39,88.33,88.36,39985.0,82.2848,82.3127,82.2569,82.2848,39985.0
2017-04-06 15:45:00,88.37,88.57,88.36,88.51,88825.0,82.2941,82.4804,82.2848,82.4245,88825.0
2017-04-06 15:50:00,88.51,88.57,88.5,88.56,58743.0,82.4245,82.4804,82.4152,82.4711,58743.0
2017-04-06 15:55:00,88.56,88.73,88.55,88.71,145415.0,82.4711,82.6294,82.4617,82.6107,145415.0
2017-04-07 09:30:00,88.63,88.63,88.03,88.03,20938.0,82.5362,82.5362,81.9775,81.9775,20938.0
2017-04-07 09:35:00,88.1,88.48,88.02,88.44,6800.0,82.0427,82.3966,81.9682,82.3593,6800.0
2017-04-07 09:40:00,88.38,88.47,88.34,88.34,5403.0,82.3034,82.3872,82.2662,82.2662,5403.0
2017-04-07 09:45:00,88.42,88.42,88.14,88.14,7148.0,82.3407,82.3407,82.0799,82.0799,7148.0
2017-04-07 09:50:00,88.12,88.2,87.94,87.95,5746.0,82.0613,82.1358,81.8937,81.903,5746.0
2017-04-07 09:55:00,87.91,87.92,87.77,87.82,6396.0,81.8658,81.8751,81.7354,81.7819,6396.0
2017-04-07 10:00:00,87.78,88.07,87.78,88.06,7196.0,81.7447,82.0148,81.7447,82.0054,7196.0
2017-04-07 10:05:00,88.04,88.04,87.8,87.9,22544.0,81.9868,81.9868,81.7633,81.8564,22544.0
2017-04-07 10:10:00,87.95,88.08,87.95,88.02,9500.0,81.903,82.0241,81.903,81.9682,9500.0
2017-04-07 10:15:00,88.0,88.01,87.94,87.96,4759.0,81.9496,81.9589,81.8937,81.9123,4759.0
2017-04-07 10:20:00,87.96,88.01,87.88,87.9,8062.0,81.9123,81.9589,81.8378,81.8564,8062.0
2017-04-07 10:25:00,87.91,87.95,87.88,87.93,5320.0,81.8658,81.903,81.8378,81.8844,5320.0
2017-04-07 10:30:00,87.94,87.94,87.82,87.87,8130.0,81.8937,81.8937,81.7819,81.8285,8130.0
2017-04-07 10:35:00,87.9,87.9,87.82,87.85,33664.0,81.8564,81.8564,81.7819,81.8099,33664.0
2017-04-07 10:40:00,87.87,87.94,87.81,87.89,17413.0,81.8285,81.8937,81.7726,81.8471,17413.0
2017-04-07 10:45:00,87.88,88.08,87.88,88.04,55775.0,81.8378,82.0241,81.8378,81.9868,55775.0
2017-04-07 10:50:00,88.06,88.09,87.85,87.86,6701.0,82.0054,82.0334,81.8099,81.8192,6701.0
2017-04-07 10:55:00,87.86,87.89,87.79,87.83,7032.0,81.8192,81.8471,81.754,81.7913,7032.0
2017-04-07 11:00:00,87.8,87.85,87.72,87.72,9207.0,81.7633,81.8099,81.6888,81.6888,9207.0
2017-04-07 11:05:00,87.72,87.73,87.62,87.64,15290.0,81.6888,81.6981,81.5957,81.6143,15290.0
2017-04-07 11:10:00,87.61,87.65,87.58,87.61,7274.0,81.5864,81.6236,81.5584,81.5864,7274.0
2017-04-07 11:15:00,87.64,87.73,87.64,87.71,5202.0,81.6143,81.6981,81.6143,81.6795,5202.0
2017-04-07 11:20:00,87.69,87.78,87.67,87.78,5595.0,81.6609,81.7447,81.6423,81.7447,5595.0
2017-04-07 11:25:00,87.77,87.8,87.71,87.71,6680.0,81.7354,81.7633,81.6795,81.6795,6680.0
2017-04-07 11:30:00,87.7,87.77,87.67,87.76,24046.0,81.6702,81.7354,81.6423,81.7261,24046.0
2017-04-07 11:35:00,87.76,87.78,87.67,87.67,3535.0,81.7261,81.7447,81.6423,81.6423,3535.0
2017-04-07 11:40:00,87.69,87.78,87.69,87.74,10403.0,81.6609,81.7447,81.6609,81.7074,10403.0
2017-04-07 11:45:00,87.74,87.91,87.74,87.91,10071.0,81.7074,81.8658,81.7074,81.8658,10071.0
2017-04-07 11:50:00,87.93,88.02,87.89,88.0,14393.0,81.8844,81.9682,81.8471,81.9496,14393.0
2017-04-07 11:55:00,88.01,88.01,87.94,87.95,8154.0,81.9589,81.9589,81.8937,81.903,8154.0
2017-04-07 12:00:00,87.95,87.97,87.91,87.97,14204.0,81.903,81.9216,81.8658,81.9216,14204.0
2017-04-07 12:05:00,87.97,88.1,87.95,88.09,4978.0,81.9216,82.0427,81.903,82.0334,4978.0
2017-04-07 12:10:00,88.1,88.11,88.0,88.0,11099.0,82.0427,82.052,81.9496,81.9496,11099.0
2017-04-07 12:15:00,88.0,88.03,87.96,87.97,7334.0,81.9496,81.9775,81.9123,81.9216,7334.0
2017-04-07 12:20:00,87.98,87.99,87.96,87.98,3627.0,81.9309,81.9403,81.9123,81.9309,3627.0
2017-04-07 12:25:00,87.99,88.07,87.99,87.99,4946.0,81.9403,82.0148,81.9403,81.9403,4946.0
2017-04-07 12:30:00,87.98,88.02,87.97,88.01,5004.0,81.9309,81.9682,81.9216,81.9589,5004.0
2017-04-07 12:35:00,88.0,88.0,87.9,87.93,5927.0,81.9496,81.9496,81.8564,81.8844,5927.0
2017-04-07 12:40:00,87.95,87.99,87.95,87.96,6498.0,81.903,81.9403,81.903,81.9123,6498.0
2017-04-07 12:45:00,87.97,87.98,87.96,87.97,3117.0,81.9216,81.9309,81.9123,81.9216,3117.0
2017-04-07 12:50:00,87.95,88.01,87.94,87.98,7465.0,81.903,81.9589,81.8937,81.9309,7465.0
2017-04-07 12:55:00,88.01,88.08,88.0,88.07,3004.0,81.9589,82.0241,81.9496,82.0148,3004.0
2017-04-07 13:00:00,88.07,88.09,88.02,88.08,3501.0,82.0148,82.0334,81.9682,82.0241,3501.0
2017-04-07 13:05:00,88.09,88.09,88.03,88.04,5901.0,82.0334,82.0334,81.9775,81.9868,5901.0
2017-04-07 13:10:00,88.03,88.08,88.0,88.02,8959.0,81.9775,82.0241,81.9496,81.9682,8959.0
2017-04-07 13:15:00,88.04,88.07,88.02,88.04,3388.0,81.9868,82.0148,81.9682,81.9868,3388.0
2017-04-07 13:20:00,88.05,88.05,88.03,88.03,3693.0,81.9961,81.9961,81.9775,81.9775,3693.0
2017-04-07 13:25:00,88.04,88.05,87.95,88.05,13562.0,81.9868,81.9961,81.903,81.9961,13562.0
2017-04-07 13:30:00,88.05,88.12,87.98,88.0,9544.0,81.9961,82.0613,81.9309,81.9496,9544.0
2017-04-07 13:35:00,88.01,88.03,87.96,87.98,9878.0,81.9589,81.9775,81.9123,81.9309,9878.0
2017-04-07 13:40:00,87.98,88.08,87.98,88.08,5379.0,81.9309,82.0241,81.9309,82.0241,5379.0
2017-04-07 13:45:00,88.09,88.13,88.07,88.08,5100.0,82.0334,82.0706,82.0148,82.0241,5100.0
2017-04-07 13:50:00,88.05,88.09,88.05,88.08,8303.0,81.9961,82.0334,81.9961,82.0241,8303.0
2017-04-07 13:55:00,88.09,88.15,88.09,88.12,11746.0,82.0334,82.0893,82.0334,82.0613,11746.0
2017-04-07 14:00:00,88.12,88.19,88.12,88.17,7174.0,82.0613,82.1265,82.0613,82.1079,7174.0
2017-04-07 14:05:00,88.17,88.18,88.12,88.17,10775.0,82.1079,82.1172,82.0613,82.1079,10775.0
2017-04-07 14:10:00,88.18,88.19,88.15,88.15,5609.0,82.1172,82.1265,82.0893,82.0893,5609.0
2017-04-07 14:15:00,88.15,88.15,88.04,88.06,14013.0,82.0893,82.0893,81.9868,82.0054,14013.0
2017-04-07 14:20:00,88.07,88.07,87.99,87.99,12743.0,82.0148,82.0148,81.9403,81.9403,12743.0
2017-04-07 14:25:00,88.01,88.06,87.98,87.99,12473.0,81.9589,82.0054,81.9309,81.9403,12473.0
2017-04-07 14:30:00,87.99,87.99,87.95,87.97,9592.0,81.9403,81.9403,81.903,81.9216,9592.0
2017-04-07 14:35:00,87.97,87.97,87.88,87.88,13049.0,81.9216,81.9216,81.8378,81.8378,13049.0
2017-04-07 14:40:00,87.89,87.92,87.86,87.9,13527.0,81.8471,81.8751,81.8192,81.8564,13527.0
2017-04-07 14:45:00,87.91,87.99,87.91,87.95,8971.0,81.8658,81.9403,81.8658,81.903,8971.0
2017-04-07 14:50:00,87.96,87.96,87.82,87.88,13532.0,81.9123,81.9123,81.7819,81.8378,13532.0
2017-04-07 14:55:00,87.88,87.9,87.86,87.86,4770.0,81.8378,81.8564,81.8192,81.8192,4770.0
2017-04-07 15:00:00,87.87,87.93,87.87,87.93,8327.0,81.8285,81.8844,81.8285,81.8844,8327.0
2017-04-07 15:05:00,87.91,88.05,87.9,87.98,18456.0,81.8658,81.9961,81.8564,81.9309,18456.0
2017-04-07 15:10:00,87.98,88.04,87.97,88.03,12743.0,81.9309,81.9868,81.9216,81.9775,12743.0
2017-04-07 15:15:00,88.02,88.06,88.02,88.02,9412.0,81.9682,82.0054,81.9682,81.9682,9412.0
2017-04-07 15:20:00,88.02,88.02,87.92,87.93,17112.0,81.9682,81.9682,81.8751,81.8844,17112.0
2017-04-07 15:25:00,87.93,87.93,87.84,87.86,12309.0,81.8844,81.8844,81.8006,81.8192,12309.0
2017-04-07 15:30:00,87.86,87.89,87.83,87.89,18689.0,81.8192,81.8471,81.7913,81.8471,18689.0
2017-04-07 15:35:00,87.9,87.94,87.87,87.94,20585.0,81.8564,81.8937,81.8285,81.8937,20585.0
2017-04-07 15:40:00,87.92,87.93,87.87,87.89,13513.0,81.8751,81.8844,81.8285,81.8471,13513.0
2017-04-07 15:45:00,87.88,87.88,87.81,87.82,18974.0,81.8378,81.8378,81.7726,81.7819,18974.0
2017-04-07 15:50:00,87.81,87.87,87.78,87.84,29680.0,81.7726,81.8285,81.7447,81.8006,29680.0
2017-04-07 15:55:00,87.84,87.93,87.84,87.88,74764.0,81.8006,81.8844,81.8006,81.8378,74764.0
2017-04-10 09:30:00,87.92,88.19,87.58,87.89,29356.0,81.8751,82.1265,81.5584,81.8471,29356.0
2017-04-10 09:35:00,87.96,88.1,87.9,88.06,11681.0,81.9123,82.0427,81.8564,82.0054,11681.0
2017-04-10 09:40:00,88.07,88.19,88.06,88.08,9551.0,82.0148,82.1265,82.0054,82.0241,9551.0
2017-04-10 09:45:00,88.12,88.47,88.12,88.34,19306.0,82.0613,82.3872,82.0613,82.2662,19306.0
2017-04-10 09:50:00,88.35,88.39,88.08,88.16,9302.0,82.2755,82.3127,82.0241,82.0986,9302.0
2017-04-10 09:55:00,88.14,88.45,88.14,88.29,12877.0,82.0799,82.3686,82.0799,82.2196,12877.0
2017-04-10 10:00:00,88.23,88.3,88.18,88.22,8980.0,82.1637,82.2289,82.1172,82.1544,8980.0
2017-04-10 10:05:00,88.2,88.36,88.18,88.33,13502.0,82.1358,82.2848,82.1172,82.2569,13502.0
2017-04-10 10:10:00,88.31,88.39,88.18,88.39,8715.0,82.2382,82.3127,82.1172,82.3127,8715.0
2017-04-10 10:15:00,88.36,88.38,88.19,88.19,16763.0,82.2848,82.3034,82.1265,82.1265,16763.0
2017-04-10 10:20:00,88.2,88.22,88.15,88.17,6334.0,82.1358,82.1544,82.0893,82.1079,6334.0
2017-04-10 10:25:00,88.2,88.27,88.17,88.2,5974.0,82.1358,82.201,82.1079,82.1358,5974.0
2017-04-10 10:30:00,88.23,88.32,88.2,88.22,9855.0,82.1637,82.2476,82.1358,82.1544,9855.0
2017-04-10 10:35:00,88.22,88.28,88.19,88.23,5398.0,82.1544,82.2103,82.1265,82.1637,5398.0
2017-04-10 10:40:00,88.21,88.39,88.19,88.35,4887.0,82.1451,82.3127,82.1265,82.2755,4887.0
2017-04-10 10:45:00,88.37,88.37,88.2,88.2,11846.0,82.2941,82.2941,82.1358,82.1358,11846.0
2017-04-10 10:50:00,88.17,88.29,88.17,88.28,8756.0,82.1079,82.2196,82.1079,82.2103,8756.0
2017-04-10 10:55:00,88.27,88.29,88.21,88.25,9170.0,82.201,82.2196,82.1451,82.1824,9170.0
2017-04-10 11:00:00,88.25,88.25,88.2,88.21,11701.0,82.1824,82.1824,82.1358,82.1451,11701.0
2017-04-10 11:05:00,88.18,88.23,88.15,88.23,7259.0,82.1172,82.1637,82.0893,82.1637,7259.0
2017-04-10 11:10:00,88.27,88.34,88.27,88.34,7996.0,82.201,82.2662,82.201,82.2662,7996.0
2017-04-10 11:15:00,88.35,88.35,88.25,88.31,11311.0,82.2755,82.2755,82.1824,82.2382,11311.0
2017-04-10 11:20:00,88.3,88.31,88.22,88.3,10247.0,82.2289,82.2382,82.1544,82.2289,10247.0
2017-04-10 11:25:00,88.28,88.43,88.26,88.4,7622.0,82.2103,82.35,82.1917,82.3221,7622.0
2017-04-10 11:30:00,88.39,88.39,88.22,88.23,9132.0,82.3127,82.3127,82.1544,82.1637,9132.0
2017-04-10 11:35:00,88.2,88.26,88.15,88.15,5795.0,82.1358,82.1917,82.0893,82.0893,5795.0
2017-04-10 11:40:00,88.17,88.23,88.12,88.17,12601.0,82.1079,82.1637,82.0613,82.1079,12601.0
2017-04-10 11:45:00,88.17,88.28,88.16,88.26,7546.0,82.1079,82.2103,82.0986,82.1917,7546.0
2017-04-10 11:50:00,88.26,88.28,88.2,88.23,7667.0,82.1917,82.2103,82.1358,82.1637,7667.0
2017-04-10 11:55:00,88.23,88.23,88.16,88.21,4220.0,82.1637,82.1637,82.0986,82.1451,4220.0
2017-04-10 12:00:00,88.22,88.24,88.16,88.21,6835.0,82.1544,82.1731,82.0986,82.1451,6835.0
2017-04-10 12:05:00,88.2,88.29,88.19,88.22,8221.0,82.1358,82.2196,82.1265,82.1544,8221.0
2017-04-10 12:10:00,88.22,88.22,88.06,88.12,13681.0,82.1544,82.1544,82.0054,82.0613,13681.0
2017-04-10 12:15:00,88.14,88.25,88.14,88.23,12705.0,82.0799,82.1824,82.0799,82.1637,12705.0
2017-04-10 12:20:00,88.22,88.24,88.13,88.14,12174.0,82.1544,82.1731,82.0706,82.0799,12174.0
2017-04-10 12:25:00,88.15,88.24,88.1,88.18,11071.0,82.0893,82.1731,82.0427,82.1172,11071.0
2017-04-10 12:30:00,88.2,88.21,88.13,88.2,7790.0,82.1358,82.1451,82.0706,82.1358,7790.0
2017-04-10 12:35:00,88.19,88.24,88.15,88.2,8284.0,82.1265,82.1731,82.0893,82.1358,8284.0
2017-04-10 12:40:00,88.18,88.22,88.14,88.17,5902.0,82.1172,82.1544,82.0799,82.1079,5902.0
2017-04-10 12:45:00,88.17,88.23,88.17,88.2,16532.0,82.1079,82.1637,82.1079,82.1358,16532.0
2017-04-10 12:50:00,88.21,88.3,88.2,88.23,20630.0,82.1451,82.2289,82.1358,82.1637,20630.0
2017-04-10 12:55:00,88.22,88.24,88.18,88.2,7002.0,82.1544,82.1731,82.1172,82.1358,7002.0
2017-04-10 13:00:00,88.19,88.31,88.19,88.29,5477.0,82.1265,82.2382,82.1265,82.2196,5477.0
2017-04-10 13:05:00,88.3,88.38,88.3,88.34,5066.0,82.2289,82.3034,82.2289,82.2662,5066.0
2017-04-10 13:10:00,88.33,88.43,88.33,88.42,3300.0,82.2569,82.35,82.2569,82.3407,3300.0
2017-04-10 13:15:00,88.43,88.43,88.35,88.38,4309.0,82.35,82.35,82.2755,82.3034,4309.0
2017-04-10 13:20:00,88.35,88.37,88.34,88.37,3374.0,82.2755,82.2941,82.2662,82.2941,3374.0
2017-04-10 13:25:00,88.37,88.41,88.37,88.39,6785.0,82.2941,82.3314,82.2941,82.3127,6785.0
2017-04-10 13:30:00,88.4,88.45,88.4,88.43,5220.0,82.3221,82.3686,82.3221,82.35,5220.0
2017-04-10 13:35:00,88.43,88.52,88.43,88.46,6212.0,82.35,82.4338,82.35,82.3779,6212.0
2017-04-10 13:40:00,88.45,88.45,88.38,88.41,4970.0,82.3686,82.3686,82.3034,82.3314,4970.0
2017-04-10 13:45:00,88.42,88.49,88.42,88.48,7492.0,82.3407,82.4059,82.3407,82.3966,7492.0
2017-04-10 13:50:00,88.47,88.47,88.39,88.4,4217.0,82.3872,82.3872,82.3127,82.3221,4217.0
2017-04-10 13:55:00,88.4,88.41,88.37,88.4,6900.0,82.3221,82.3314,82.2941,82.3221,6900.0
2017-04-10 14:00:00,88.41,88.42,88.32,88.32,6177.0,82.3314,82.3407,82.2476,82.2476,6177.0
2017-04-10 14:05:00,88.34,88.4,88.33,88.36,4770.0,82.2662,82.3221,82.2569,82.2848,4770.0
2017-04-10 14:10:00,88.35,88.36,88.33,88.36,7315.0,82.2755,82.2848,82.2569,82.2848,7315.0
2017-04-10 14:15:00,88.37,88.4,88.34,88.35,6100.0,82.2941,82.3221,82.2662,82.2755,6100.0
2017-04-10 14:20:00,88.35,88.35,88.26,88.27,6494.0,82.2755,82.2755,82.1917,82.201,6494.0
2017-04-10 14:25:00,88.28,88.28,88.24,88.28,7867.0,82.2103,82.2103,82.1731,82.2103,7867.0
2017-04-10 14:30:00,88.28,88.35,88.28,88.33,9708.0,82.2103,82.2755,82.2103,82.2569,9708.0
2017-04-10 14:35:00,88.32,88.34,88.32,88.34,13886.0,82.2476,82.2662,82.2476,82.2662,13886.0
2017-04-10 14:40:00,88.34,88.44,88.32,88.39,12070.0,82.2662,82.3593,82.2476,82.3127,12070.0
2017-04-10 14:45:00,88.38,88.45,88.37,88.44,7099.0,82.3034,82.3686,82.2941,82.3593,7099.0
2017-04-10 14:50:00,88.44,88.44,88.39,88.41,9900.0,82.3593,82.3593,82.3127,82.3314,9900.0
2017-04-10 14:55:00,88.39,88.41,88.35,88.36,10616.0,82.3127,82.3314,82.2755,82.2848,10616.0
2017-04-10 15:00:00,88.38,88.38,88.32,88.33,5371.0,82.3034,82.3034,82.2476,82.2569,5371.0
2017-04-10 15:05:00,88.33,88.36,88.32,88.33,9319.0,82.2569,82.2848,82.2476,82.2569,9319.0
2017-04-10 15:10:00,88.32,88.41,88.32,88.38,10154.0,82.2476,82.3314,82.2476,82.3034,10154.0
2017-04-10 15:15:00,88.38,88.4,88.35,88.35,12143.0,82.3034,82.3221,82.2755,82.2755,12143.0
2017-04-10 15:20:00,88.34,88.37,88.29,88.35,22243.0,82.2662,82.2941,82.2196,82.2755,22243.0
2017-04-10 15:25:00,88.35,88.44,88.35,88.35,20456.0,82.2755,82.3593,82.2755,82.2755,20456.0
2017-04-10 15:30:00,88.36,88.43,88.36,88.4,12849.0,82.2848,82.35,82.2848,82.3221,12849.0
2017-04-10 15:35:00,88.42,88.44,88.36,88.37,12701.0,82.3407,82.3593,82.2848,82.2941,12701.0
2017-04-10 15:40:00,88.37,88.38,88.3,88.35,24172.0,82.2941,82.3034,82.2289,82.2755,24172.0
2017-04-10 15:45:00,88.33,88.34,88.25,88.25,26759.0,82.2569,82.2662,82.1824,82.1824,26759.0
2017-04-10 15:50:00,88.24,88.28,88.19,88.21,24255.0,82.1731,82.2103,82.1265,82.1451,24255.0
2017-04-10 15:55:00,88.2,88.27,88.15,88.24,65552.0,82.1358,82.201,82.0893,82.1731,65552.0
2017-04-11 09:30:00,88.05,88.06,87.64,87.73,15465.0,81.9961,82.0054,81.6143,81.6981,15465.0
2017-04-11 09:35:00,87.71,87.88,87.64,87.78,18437.0,81.6795,81.8378,81.6143,81.7447,18437.0
2017-04-11 09:40:00,87.79,87.79,87.39,87.39,12467.0,81.754,81.754,81.3815,81.3815,12467.0
2017-04-11 09:45:00,87.43,87.69,87.4,87.59,10597.0,81.4188,81.6609,81.3908,81.5678,10597.0
2017-04-11 09:50:00,87.52,87.62,87.45,87.62,9194.0,81.5026,81.5957,81.4374,81.5957,9194.0
2017-04-11 09:55:00,87.59,87.75,87.51,87.75,7596.0,81.5678,81.7168,81.4933,81.7168,7596.0
2017-04-11 10:00:00,87.76,87.86,87.63,87.82,7814.0,81.7261,81.8192,81.605,81.7819,7814.0
2017-04-11 10:05:00,87.81,87.83,87.71,87.75,7300.0,81.7726,81.7913,81.6795,81.7168,7300.0
2017-04-11 10:10:00,87.76,87.82,87.71,87.78,5832.0,81.7261,81.7819,81.6795,81.7447,5832.0
2017-04-11 10:15:00,87.83,87.89,87.77,87.78,4628.0,81.7913,81.8471,81.7354,81.7447,4628.0
2017-04-11 10:20:00,87.81,87.87,87.77,87.77,3144.0,81.7726,81.8285,81.7354,81.7354,3144.0
2017-04-11 10:25:00,87.8,87.85,87.77,87.78,5007.0,81.7633,81.8099,81.7354,81.7447,5007.0
2017-04-11 10:30:00,87.77,87.77,87.6,87.6,5715.0,81.7354,81.7354,81.5771,81.5771,5715.0
2017-04-11 10:35:00,87.61,87.8,87.6,87.73,10201.0,81.5864,81.7633,81.5771,81.6981,10201.0
2017-04-11 10:40:00,87.73,87.8,87.66,87.75,4548.0,81.6981,81.7633,81.6329,81.7168,4548.0
2017-04-11 10:45:00,87.78,87.93,87.75,87.9,5281.0,81.7447,81.8844,81.7168,81.8564,5281.0
2017-04-11 10:50:00,87.88,87.89,87.73,87.79,6266.0,81.8378,81.8471,81.6981,81.754,6266.0
2017-04-11 10:55:00,87.73,87.8,87.64,87.8,4334.0,81.6981,81.7633,81.6143,81.7633,4334.0
2017-04-11 11:00:00,87.81,87.82,87.72,87.72,7707.0,81.7726,81.7819,81.6888,81.6888,7707.0
2017-04-11 11:05:00,87.71,87.75,87.64,87.72,6515.0,81.6795,81.7168,81.6143,81.6888,6515.0
2017-04-11 11:10:00,87.69,87.85,87.67,87.85,3933.0,81.6609,81.8099,81.6423,81.8099,3933.0
2017-04-11 11:15:00,87.86,87.91,87.83,87.88,4865.0,81.8192,81.8658,81.7913,81.8378,4865.0
2017-04-11 11:20:00,87.86,87.88,87.76,87.76,7665.0,81.8192,81.8378,81.7261,81.7261,7665.0
2017-04-11 11:25:00,87.77,87.77,87.73,87.75,4776.0,81.7354,81.7354,81.6981,81.7168,4776.0
2017-04-11 11:30:00,87.73,87.9,87.73,87.89,2754.0,81.6981,81.8564,81.6981,81.8471,2754.0
2017-04-11 11:35:00,87.9,87.91,87.85,87.89,5150.0,81.8564,81.8658,81.8099,81.8471,5150.0
2017-04-11 11:40:00,87.89,87.9,87.82,87.83,4084.0,81.8471,81.8564,81.7819,81.7913,4084.0
2017-04-11 11:45:00,87.81,87.82,87.77,87.81,5833.0,81.7726,81.7819,81.7354,81.7726,5833.0
2017-04-11 11:50:00,87.83,87.9,87.8,87.8,4574.0,81.7913,81.8564,81.7633,81.7633,4574.0
2017-04-11 11:55:00,87.81,87.95,87.8,87.88,7679.0,81.7726,81.903,81.7633,81.8378,7679.0
2017-04-11 12:00:00,87.87,87.91,87.83,87.88,11505.0,81.8285,81.8658,81.7913,81.8378,11505.0
2017-04-11 12:05:00,87.88,88.0,87.88,87.96,32242.0,81.8378,81.9496,81.8378,81.9123,32242.0
2017-04-11 12:10:00,87.98,88.01,87.93,87.97,14527.0,81.9309,81.9589,81.8844,81.9216,14527.0
2017-04-11 12:15:00,87.95,88.0,87.93,87.98,8923.0,81.903,81.9496,81.8844,81.9309,8923.0
2017-04-11 12:20:00,88.0,88.02,87.95,87.97,14231.0,81.9496,81.9682,81.903,81.9216,14231.0
2017-04-11 12:25:00,87.98,88.0,87.94,88.0,5163.0,81.9309,81.9496,81.8937,81.9496,5163.0
2017-04-11 12:30:00,88.0,88.0,87.89,88.0,4699.0,81.9496,81.9496,81.8471,81.9496,4699.0
2017-04-11 12:35:00,87.98,88.0,87.88,87.93,8477.0,81.9309,81.9496,81.8378,81.8844,8477.0
2017-04-11 12:40:00,87.94,87.98,87.91,87.96,4905.0,81.8937,81.9309,81.8658,81.9123,4905.0
2017-04-11 12:45:00,87.98,88.0,87.88,87.89,7795.0,81.9309,81.9496,81.8378,81.8471,7795.0
2017-04-11 12:50:00,87.89,87.95,87.89,87.92,5812.0,81.8471,81.903,81.8471,81.8751,5812.0
2017-04-11 12:55:00,87.92,87.96,87.91,87.92,4745.0,81.8751,81.9123,81.8658,81.8751,4745.0
2017-04-11 13:00:00,87.91,87.99,87.89,87.94,7300.0,81.8658,81.9403,81.8471,81.8937,7300.0
2017-04-11 13:05:00,87.96,87.98,87.92,87.92,6185.0,81.9123,81.9309,81.8751,81.8751,6185.0
2017-04-11 13:10:00,87.92,87.94,87.85,87.85,4500.0,81.8751,81.8937,81.8099,81.8099,4500.0
2017-04-11 13:15:00,87.85,87.93,87.85,87.89,4539.0,81.8099,81.8844,81.8099,81.8471,4539.0
2017-04-11 13:20:00,87.88,87.89,87.81,87.81,3200.0,81.8378,81.8471,81.7726,81.7726,3200.0
2017-04-11 13:25:00,87.81,87.88,87.8,87.88,5337.0,81.7726,81.8378,81.7633,81.8378,5337.0
2017-04-11 13:30:00,87.89,87.92,87.87,87.87,4191.0,81.8471,81.8751,81.8285,81.8285,4191.0
2017-04-11 13:35:00,87.87,87.92,87.83,87.92,7347.0,81.8285,81.8751,81.7913,81.8751,7347.0
2017-04-11 13:40:00,87.91,87.91,87.78,87.8,5606.0,81.8658,81.8658,81.7447,81.7633,5606.0
2017-04-11 13:45:00,87.81,87.82,87.77,87.78,4962.0,81.7726,81.7819,81.7354,81.7447,4962.0
2017-04-11 13:50:00,87.79,87.82,87.77,87.81,6742.0,81.754,81.7819,81.7354,81.7726,6742.0
2017-04-11 13:55:00,87.83,87.84,87.78,87.83,7896.0,81.7913,81.8006,81.7447,81.7913,7896.0
2017-04-11 14:00:00,87.85,87.87,87.78,87.78,14782.0,81.8099,81.8285,81.7447,81.7447,14782.0
2017-04-11 14:05:00,87.78,87.97,87.75,87.93,11829.0,81.7447,81.9216,81.7168,81.8844,11829.0
2017-04-11 14:10:00,87.93,87.96,87.78,87.79,7722.0,81.8844,81.9123,81.7447,81.754,7722.0
2017-04-11 14:15:00,87.8,87.84,87.78,87.8,6495.0,81.7633,81.8006,81.7447,81.7633,6495.0
2017-04-11 14:20:00,87.81,87.85,87.81,87.82,6002.0,81.7726,81.8099,81.7726,81.7819,6002.0
2017-04-11 14:25:00,87.82,88.0,87.82,88.0,9925.0,81.7819,81.9496,81.7819,81.9496,9925.0
2017-04-11 14:30:00,87.98,87.99,87.91,87.95,11795.0,81.9309,81.9403,81.8658,81.903,11795.0
2017-04-11 14:35:00,87.94,87.98,87.9,87.97,10046.0,81.8937,81.9309,81.8564,81.9216,10046.0
2017-04-11 14:40:00,87.97,87.97,87.87,87.94,9267.0,81.9216,81.9216,81.8285,81.8937,9267.0
2017-04-11 14:45:00,87.93,88.05,87.92,88.03,11835.0,81.8844,81.9961,81.8751,81.9775,11835.0
2017-04-11 14:50:00,88.02,88.12,88.01,88.09,7155.0,81.9682,82.0613,81.9589,82.0334,7155.0
2017-04-11 14:55:00,88.09,88.09,87.99,88.04,10099.0,82.0334,82.0334,81.9403,81.9868,10099.0
2017-04-11 15:00:00,88.03,88.03,87.96,87.98,6957.0,81.9775,81.9775,81.9123,81.9309,6957.0
2017-04-11 15:05:00,87.95,87.96,87.87,87.93,12716.0,81.903,81.9123,81.8285,81.8844,12716.0
2017-04-11 15:10:00,87.94,87.96,87.79,87.79,6549.0,81.8937,81.9123,81.754,81.754,6549.0
2017-04-11 15:15:00,87.8,87.86,87.75,87.85,9862.0,81.7633,81.8192,81.7168,81.8099,9862.0
2017-04-11 15:20:00,87.82,87.85,87.79,87.82,8274.0,81.7819,81.8099,81.754,81.7819,8274.0
2017-04-11 15:25:00,87.84,87.86,87.78,87.83,9579.0,81.8006,81.8192,81.7447,81.7913,9579.0
2017-04-11 15:30:00,87.83,87.89,87.79,87.86,12753.0,81.7913,81.8471,81.754,81.8192,12753.0
2017-04-11 15:35:00,87.84,87.87,87.81,87.82,14581.0,81.8006,81.8285,81.7726,81.7819,14581.0
2017-04-11 15:40:00,87.83,87.86,87.79,87.81,20332.0,81.7913,81.8192,81.754,81.7726,20332.0
2017-04-11 15:45:00,87.81,87.92,87.81,87.88,44217.0,81.7726,81.8751,81.7726,81.8378,44217.0
2017-04-11 15:50:00,87.89,87.94,87.89,87.94,25623.0,81.8471,81.8937,81.8471,81.8937,25623.0
2017-04-11 15:55:00,87.94,87.98,87.91,87.97,76135.0,81.8937,81.9309,81.8658,81.9216,76135.0
2017-04-12 09:30:00,87.52,87.64,87.01,87.5,74457.0,81.5026,81.6143,81.0276,81.4839,74457.0
2017-04-12 09:35:00,87.64,87.84,87.49,87.65,47180.0,81.6143,81.8006,81.4746,81.6236,47180.0
2017-04-12 09:40:00,87.66,87.7,87.5,87.6,27085.0,81.6329,81.6702,81.4839,81.5771,27085.0
2017-04-12 09:45:00,87.58,87.61,87.46,87.52,26317.0,81.5584,81.5864,81.4467,81.5026,26317.0
2017-04-12 09:50:00,87.56,87.61,87.51,87.55,12514.0,81.5398,81.5864,81.4933,81.5305,12514.0
2017-04-12 09:55:00,87.55,87.65,87.51,87.62,15867.0,81.5305,81.6236,81.4933,81.5957,15867.0
2017-04-12 10:00:00,87.62,87.66,87.53,87.59,7133.0,81.5957,81.6329,81.5119,81.5678,7133.0
2017-04-12 10:05:00,87.56,87.65,87.56,87.63,21902.0,81.5398,81.6236,81.5398,81.605,21902.0
2017-04-12 10:10:00,87.64,87.64,87.54,87.6,9247.0,81.6143,81.6143,81.5212,81.5771,9247.0
2017-04-12 10:15:00,87.56,87.59,87.42,87.47,45222.0,81.5398,81.5678,81.4094,81.456,45222.0
2017-04-12 10:20:00,87.47,87.47,87.33,87.41,6872.0,81.456,81.456,81.3256,81.4001,6872.0
2017-04-12 10:25:00,87.4,87.5,87.36,87.41,11809.0,81.3908,81.4839,81.3536,81.4001,11809.0
2017-04-12 10:30:00,87.43,87.46,87.26,87.28,16984.0,81.4188,81.4467,81.2604,81.2791,16984.0
2017-04-12 10:35:00,87.31,87.35,87.14,87.3,19025.0,81.307,81.3443,81.1487,81.2977,19025.0
2017-04-12 10:40:00,87.3,87.38,87.26,87.28,36714.0,81.2977,81.3722,81.2604,81.2791,36714.0
2017-04-12 10:45:00,87.28,87.42,87.24,87.4,9186.0,81.2791,81.4094,81.2418,81.3908,9186.0
2017-04-12 10:50:00,87.4,87.4,87.27,87.27,9051.0,81.3908,81.3908,81.2698,81.2698,9051.0
2017-04-12 10:55:00,87.27,87.33,87.27,87.33,7663.0,81.2698,81.3256,81.2698,81.3256,7663.0
2017-04-12 11:00:00,87.3,87.35,87.29,87.34,8647.0,81.2977,81.3443,81.2884,81.3349,8647.0
2017-04-12 11:05:00,87.34,87.43,87.32,87.43,5130.0,81.3349,81.4188,81.3163,81.4188,5130.0
2017-04-12 11:10:00,87.39,87.45,87.37,87.38,10591.0,81.3815,81.4374,81.3629,81.3722,10591.0
2017-04-12 11:15:00,87.37,87.53,87.37,87.53,7221.0,81.3629,81.5119,81.3629,81.5119,7221.0
2017-04-12 11:20:00,87.53,87.58,87.46,87.48,7647.0,81.5119,81.5584,81.4467,81.4653,7647.0
2017-04-12 11:25:00,87.49,87.69,87.49,87.67,32650.0,81.4746,81.6609,81.4746,81.6423,32650.0
2017-04-12 11:30:00,87.64,87.7,87.6,87.65,6005.0,81.6143,81.6702,81.5771,81.6236,6005.0
2017-04-12 11:35:00,87.65,87.65,87.49,87.52,6300.0,81.6236,81.6236,81.4746,81.5026,6300.0
2017-04-12 11:40:00,87.53,87.6,87.51,87.55,5001.0,81.5119,81.5771,81.4933,81.5305,5001.0
2017-04-12 11:45:00,87.58,87.58,87.47,87.49,5810.0,81.5584,81.5584,81.456,81.4746,5810.0
2017-04-12 11:50:00,87.48,87.5,87.37,87.37,12699.0,81.4653,81.4839,81.3629,81.3629,12699.0
2017-04-12 11:55:00,87.39,87.48,87.37,87.48,10800.0,81.3815,81.4653,81.3629,81.4653,10800.0
2017-04-12 12:00:00,87.47,87.52,87.46,87.47,15712.0,81.456,81.5026,81.4467,81.456,15712.0
2017-04-12 12:05:00,87.47,87.57,87.47,87.56,6931.0,81.456,81.5491,81.456,81.5398,6931.0
2017-04-12 12:10:00,87.58,87.64,87.58,87.63,18630.0,81.5584,81.6143,81.5584,81.605,18630.0
2017-04-12 12:15:00,87.63,87.66,87.6,87.61,4872.0,81.605,81.6329,81.5771,81.5864,4872.0
2017-04-12 12:20:00,87.63,87.67,87.58,87.61,7695.0,81.605,81.6423,81.5584,81.5864,7695.0
2017-04-12 12:25:00,87.6,87.69,87.56,87.65,22524.0,81.5771,81.6609,81.5398,81.6236,22524.0
2017-04-12 12:30:00,87.6,87.67,87.58,87.6,2600.0,81.5771,81.6423,81.5584,81.5771,2600.0
2017-04-12 12:35:00,87.61,87.65,87.59,87.65,6967.0,81.5864,81.6236,81.5678,81.6236,6967.0
2017-04-12 12:40:00,87.66,87.7,87.62,87.66,7300.0,81.6329,81.6702,81.5957,81.6329,7300.0
2017-04-12 12:45:00,87.63,87.79,87.63,87.73,3519.0,81.605,81.754,81.605,81.6981,3519.0
2017-04-12 12:50:00,87.69,87.69,87.6,87.66,4876.0,81.6609,81.6609,81.5771,81.6329,4876.0
2017-04-12 12:55:00,87.68,87.68,87.62,87.63,3822.0,81.6516,81.6516,81.5957,81.605,3822.0
2017-04-12 13:00:00,87.64,87.74,87.61,87.67,5740.0,81.6143,81.7074,81.5864,81.6423,5740.0
2017-04-12 13:05:00,87.66,87.74,87.65,87.72,5800.0,81.6329,81.7074,81.6236,81.6888,5800.0
2017-04-12 13:10:00,87.73,87.73,87.66,87.68,3600.0,81.6981,81.6981,81.6329,81.6516,3600.0
2017-04-12 13:15:00,87.68,87.72,87.66,87.68,5600.0,81.6516,81.6888,81.6329,81.6516,5600.0
2017-04-12 13:20:00,87.68,87.69,87.65,87.68,4200.0,81.6516,81.6609,81.6236,81.6516,4200.0
2017-04-12 13:25:00,87.68,87.74,87.66,87.74,4937.0,81.6516,81.7074,81.6329,81.7074,4937.0
2017-04-12 13:30:00,87.71,87.73,87.68,87.73,4194.0,81.6795,81.6981,81.6516,81.6981,4194.0
2017-04-12 13:35:00,87.71,87.79,87.68,87.79,5500.0,81.6795,81.754,81.6516,81.754,5500.0
2017-04-12 13:40:00,87.81,88.0,87.76,87.97,21502.0,81.7726,81.9496,81.7261,81.9216,21502.0
2017-04-12 13:45:00,87.99,88.01,87.92,88.01,6308.0,81.9403,81.9589,81.8751,81.9589,6308.0
2017-04-12 13:50:00,88.01,88.03,87.92,88.03,7928.0,81.9589,81.9775,81.8751,81.9775,7928.0
2017-04-12 13:55:00,88.06,88.12,87.94,88.12,10366.0,82.0054,82.0613,81.8937,82.0613,10366.0
2017-04-12 14:00:00,88.1,88.12,88.02,88.02,7370.0,82.0427,82.0613,81.9682,81.9682,7370.0
2017-04-12 14:05:00,88.03,88.08,87.98,87.98,24964.0,81.9775,82.0241,81.9309,81.9309,24964.0
2017-04-12 14:10:00,87.99,88.13,87.97,88.04,10293.0,81.9403,82.0706,81.9216,81.9868,10293.0
2017-04-12 14:15:00,88.02,88.09,88.01,88.06,5400.0,81.9682,82.0334,81.9589,82.0054,5400.0
2017-04-12 14:20:00,88.04,88.09,88.03,88.04,5950.0,81.9868,82.0334,81.9775,81.9868,5950.0
2017-04-12 14:25:00,88.02,88.12,88.02,88.12,8064.0,81.9682,82.0613,81.9682,82.0613,8064.0
2017-04-12 14:30:00,88.11,88.15,88.03,88.04,9569.0,82.052,82.0893,81.9775,81.9868,9569.0
2017-04-12 14:35:00,88.04,88.11,87.95,87.97,17837.0,81.9868,82.052,81.903,81.9216,17837.0
2017-04-12 14:40:00,87.95,87.95,87.87,87.89,3770.0,81.903,81.903,81.8285,81.8471,3770.0
2017-04-12 14:45:00,87.91,87.93,87.84,87.85,5160.0,81.8658,81.8844,81.8006,81.8099,5160.0
2017-04-12 14:50:00,87.85,87.96,87.85,87.95,26216.0,81.8099,81.9123,81.8099,81.903,26216.0
2017-04-12 14:55:00,87.96,87.97,87.93,87.96,3699.0,81.9123,81.9216,81.8844,81.9123,3699.0
2017-04-12 15:00:00,87.96,88.03,87.93,87.93,3585.0,81.9123,81.9775,81.8844,81.8844,3585.0
2017-04-12 15:05:00,87.95,88.06,87.95,88.06,8363.0,81.903,82.0054,81.903,82.0054,8363.0
2017-04-12 15:10:00,88.07,88.13,87.99,88.08,6500.0,82.0148,82.0706,81.9403,82.0241,6500.0
2017-04-12 15:15:00,88.03,88.11,87.99,87.99,19401.0,81.9775,82.052,81.9403,81.9403,19401.0
2017-04-12 15:20:00,87.98,88.27,87.98,88.17,77431.0,81.9309,82.201,81.9309,82.1079,77431.0
2017-04-12 15:25:00,88.2,88.24,88.16,88.17,12660.0,82.1358,82.1731,82.0986,82.1079,12660.0
2017-04-12 15:30:00,88.2,88.29,88.19,88.22,15908.0,82.1358,82.2196,82.1265,82.1544,15908.0
2017-04-12 15:35:00,88.21,88.25,88.15,88.18,29413.0,82.1451,82.1824,82.0893,82.1172,29413.0
2017-04-12 15:40:00,88.18,88.21,88.05,88.07,20876.0,82.1172,82.1451,81.9961,82.0148,20876.0
2017-04-12 15:45:00,88.06,88.11,88.01,88.03,53647.0,82.0054,82.052,81.9589,81.9775,53647.0
2017-04-12 15:50:00,88.03,88.14,88.03,88.13,44513.0,81.9775,82.0799,81.9775,82.0706,44513.0
2017-04-12 15:55:00,88.14,88.23,88.13,88.19,66472.0,82.0799,82.1637,82.0706,82.1265,66472.0
2017-04-13 09:30:00,88.55,88.55,87.55,88.05,63292.0,82.4617,82.4617,81.5305,81.9961,63292.0
2017-04-13 09:35:00,88.02,88.04,87.75,87.82,22959.0,81.9682,81.9868,81.7168,81.7819,22959.0
2017-04-13 09:40:00,87.8,87.89,87.7,87.81,39423.0,81.7633,81.8471,81.6702,81.7726,39423.0
2017-04-13 09:45:00,87.87,87.97,87.76,87.83,7336.0,81.8285,81.9216,81.7261,81.7913,7336.0
2017-04-13 09:50:00,87.84,87.93,87.83,87.89,4200.0,81.8006,81.8844,81.7913,81.8471,4200.0
2017-04-13 09:55:00,87.9,88.09,87.89,88.08,7642.0,81.8564,82.0334,81.8471,82.0241,7642.0
2017-04-13 10:00:00,88.07,88.28,88.07,88.26,4821.0,82.0148,82.2103,82.0148,82.1917,4821.0
2017-04-13 10:05:00,88.23,88.26,88.03,88.12,6736.0,82.1637,82.1917,81.9775,82.0613,6736.0
2017-04-13 10:10:00,88.11,88.14,88.04,88.08,3927.0,82.052,82.0799,81.9868,82.0241,3927.0
2017-04-13 10:15:00,88.02,88.14,88.02,88.1,3700.0,81.9682,82.0799,81.9682,82.0427,3700.0
2017-04-13 10:20:00,88.11,88.11,88.03,88.1,5681.0,82.052,82.052,81.9775,82.0427,5681.0
2017-04-13 10:25:00,88.11,88.13,88.06,88.1,15131.0,82.052,82.0706,82.0054,82.0427,15131.0
2017-04-13 10:30:00,88.1,88.13,88.01,88.01,8600.0,82.0427,82.0706,81.9589,81.9589,8600.0
2017-04-13 10:35:00,88.01,88.02,87.92,87.97,6724.0,81.9589,81.9682,81.8751,81.9216,6724.0
2017-04-13 10:40:00,87.96,88.01,87.92,88.01,5523.0,81.9123,81.9589,81.8751,81.9589,5523.0
2017-04-13 10:45:00,88.03,88.09,88.03,88.06,5624.0,81.9775,82.0334,81.9775,82.0054,5624.0
2017-04-13 10:50:00,88.03,88.03,87.92,87.97,9600.0,81.9775,81.9775,81.8751,81.9216,9600.0
2017-04-13 10:55:00,87.97,88.05,87.95,88.05,7507.0,81.9216,81.9961,81.903,81.9961,7507.0
2017-04-13 11:00:00,88.06,88.2,88.06,88.18,9493.0,82.0054,82.1358,82.0054,82.1172,9493.0
2017-04-13 11:05:00,88.18,88.18,88.11,88.11,10378.0,82.1172,82.1172,82.052,82.052,10378.0
2017-04-13 11:10:00,88.09,88.09,88.0,88.03,6290.0,82.0334,82.0334,81.9496,81.9775,6290.0
2017-04-13 11:15:00,88.01,88.05,88.0,88.04,5273.0,81.9589,81.9961,81.9496,81.9868,5273.0
2017-04-13 11:20:00,88.07,88.13,88.04,88.13,4073.0,82.0148,82.0706,81.9868,82.0706,4073.0
2017-04-13 11:25:00,88.14,88.21,88.14,88.19,3932.0,82.0799,82.1451,82.0799,82.1265,3932.0
2017-04-13 11:30:00,88.18,88.2,88.17,88.19,3626.0,82.1172,82.1358,82.1079,82.1265,3626.0
2017-04-13 11:35:00,88.17,88.17,88.08,88.11,5638.0,82.1079,82.1079,82.0241,82.052,5638.0
2017-04-13 11:40:00,88.12,88.23,88.11,88.21,3903.0,82.0613,82.1637,82.052,82.1451,3903.0
2017-04-13 11:45:00,88.22,88.24,88.18,88.23,6877.0,82.1544,82.1731,82.1172,82.1637,6877.0
2017-04-13 11:50:00,88.24,88.24,88.22,88.22,3801.0,82.1731,82.1731,82.1544,82.1544,3801.0
2017-04-13 11:55:00,88.25,88.25,88.2,88.24,4518.0,82.1824,82.1824,82.1358,82.1731,4518.0
2017-04-13 12:00:00,88.23,88.23,88.14,88.15,5595.0,82.1637,82.1637,82.0799,82.0893,5595.0
2017-04-13 12:05:00,88.16,88.19,88.09,88.09,5017.0,82.0986,82.1265,82.0334,82.0334,5017.0
2017-04-13 12:10:00,88.07,88.15,88.07,88.14,2600.0,82.0148,82.0893,82.0148,82.0799,2600.0
2017-04-13 12:15:00,88.1,88.14,88.09,88.14,3446.0,82.0427,82.0799,82.0334,82.0799,3446.0
2017-04-13 12:20:00,88.13,88.13,88.07,88.07,3500.0,82.0706,82.0706,82.0148,82.0148,3500.0
2017-04-13 12:25:00,88.07,88.16,88.07,88.11,9682.0,82.0148,82.0986,82.0148,82.052,9682.0
2017-04-13 12:30:00,88.11,88.14,88.08,88.13,5800.0,82.052,82.0799,82.0241,82.0706,5800.0
2017-04-13 12:35:00,88.12,88.13,88.1,88.11,2300.0,82.0613,82.0706,82.0427,82.052,2300.0
2017-04-13 12:40:00,88.1,88.12,88.04,88.11,4503.0,82.0427,82.0613,81.9868,82.052,4503.0
2017-04-13 12:45:00,88.09,88.09,88.01,88.03,2765.0,82.0334,82.0334,81.9589,81.9775,2765.0
2017-04-13 12:50:00,88.04,88.1,88.03,88.1,3100.0,81.9868,82.0427,81.9775,82.0427,3100.0
2017-04-13 12:55:00,88.11,88.12,88.07,88.11,3612.0,82.052,82.0613,82.0148,82.052,3612.0
2017-04-13 13:00:00,88.11,88.12,88.02,88.02,8958.0,82.052,82.0613,81.9682,81.9682,8958.0
2017-04-13 13:05:00,88.03,88.03,87.99,88.03,5212.0,81.9775,81.9775,81.9403,81.9775,5212.0
2017-04-13 13:10:00,88.04,88.05,88.0,88.0,4942.0,81.9868,81.9961,81.9496,81.9496,4942.0
2017-04-13 13:15:00,88.02,88.04,87.99,87.99,2014.0,81.9682,81.9868,81.9403,81.9403,2014.0
2017-04-13 13:20:00,88.0,88.02,87.91,87.91,3100.0,81.9496,81.9682,81.8658,81.8658,3100.0
2017-04-13 13:25:00,87.88,87.93,87.87,87.93,4100.0,81.8378,81.8844,81.8285,81.8844,4100.0
2017-04-13 13:30:00,87.95,88.0,87.94,87.98,3381.0,81.903,81.9496,81.8937,81.9309,3381.0
2017-04-13 13:35:00,87.98,88.0,87.95,87.95,4100.0,81.9309,81.9496,81.903,81.903,4100.0
2017-04-13 13:40:00,87.95,87.97,87.93,87.93,3330.0,81.903,81.9216,81.8844,81.8844,3330.0
2017-04-13 13:45:00,87.91,87.92,87.78,87.81,7707.0,81.8658,81.8751,81.7447,81.7726,7707.0
2017-04-13 13:50:00,87.82,87.85,87.79,87.79,4500.0,81.7819,81.8099,81.754,81.754,4500.0
2017-04-13 13:55:00,87.82,87.82,87.78,87.79,12736.0,81.7819,81.7819,81.7447,81.754,12736.0
2017-04-13 14:00:00,87.81,87.86,87.8,87.86,8655.0,81.7726,81.8192,81.7633,81.8192,8655.0
2017-04-13 14:05:00,87.85,87.91,87.85,87.88,4725.0,81.8099,81.8658,81.8099,81.8378,4725.0
2017-04-13 14:10:00,87.91,87.95,87.89,87.89,6760.0,81.8658,81.903,81.8471,81.8471,6760.0
2017-04-13 14:15:00,87.89,87.95,87.88,87.93,5815.0,81.8471,81.903,81.8378,81.8844,5815.0
2017-04-13 14:20:00,87.92,87.98,87.92,87.94,3255.0,81.8751,81.9309,81.8751,81.8937,3255.0
2017-04-13 14:25:00,87.94,87.98,87.93,87.97,5100.0,81.8937,81.9309,81.8844,81.9216,5100.0
2017-04-13 14:30:00,87.98,88.01,87.98,88.0,6391.0,81.9309,81.9589,81.9309,81.9496,6391.0
2017-04-13 14:35:00,87.99,88.0,87.96,87.96,6721.0,81.9403,81.9496,81.9123,81.9123,6721.0
2017-04-13 14:40:00,87.96,87.98,87.92,87.95,7290.0,81.9123,81.9309,81.8751,81.903,7290.0
2017-04-13 14:45:00,87.95,87.95,87.89,87.92,5083.0,81.903,81.903,81.8471,81.8751,5083.0
2017-04-13 14:50:00,87.92,87.94,87.9,87.93,6742.0,81.8751,81.8937,81.8564,81.8844,6742.0
2017-04-13 14:55:00,87.92,87.94,87.91,87.94,2999.0,81.8751,81.8937,81.8658,81.8937,2999.0
2017-04-13 15:00:00,87.95,87.97,87.92,87.93,5732.0,81.903,81.9216,81.8751,81.8844,5732.0
2017-04-13 15:05:00,87.92,87.95,87.91,87.92,7074.0,81.8751,81.903,81.8658,81.8751,7074.0
2017-04-13 15:10:00,87.92,87.93,87.87,87.87,9015.0,81.8751,81.8844,81.8285,81.8285,9015.0
2017-04-13 15:15:00,87.87,87.9,87.79,87.9,14615.0,81.8285,81.8564,81.754,81.8564,14615.0
2017-04-13 15:20:00,87.89,88.0,87.89,88.0,12837.0,81.8471,81.9496,81.8471,81.9496,12837.0
2017-04-13 15:25:00,88.0,88.03,87.96,87.97,46968.0,81.9496,81.9775,81.9123,81.9216,46968.0
2017-04-13 15:30:00,87.97,88.03,87.83,87.84,17833.0,81.9216,81.9775,81.7913,81.8006,17833.0
2017-04-13 15:35:00,87.84,87.86,87.78,87.79,22025.0,81.8006,81.8192,81.7447,81.754,22025.0
2017-04-13 15:40:00,87.79,87.79,87.71,87.73,31706.0,81.754,81.754,81.6795,81.6981,31706.0
2017-04-13 15:45:00,87.74,87.95,87.73,87.92,33224.0,81.7074,81.903,81.6981,81.8751,33224.0
2017-04-13 15:50:00,87.91,87.94,87.86,87.89,27283.0,81.8658,81.8937,81.8192,81.8471,27283.0
2017-04-13 15:55:00,87.89,87.9,87.73,87.74,74703.0,81.8471,81.8564,81.6981,81.7074,74703.0
2017-04-17 09:30:00,85.0,85.68,84.15,85.68,202834.0,79.1558,79.7891,78.3643,79.7891,202834.0
2017-04-17 09:35:00,85.58,85.68,84.8,85.0,140567.0,79.696,79.7891,78.9696,79.1558,140567.0
2017-04-17 09:40:00,84.99,85.38,84.79,84.98,128722.0,79.1465,79.5097,78.9603,79.1372,128722.0
2017-04-17 09:45:00,84.98,85.3,84.89,85.1,47376.0,79.1372,79.4352,79.0534,79.249,47376.0
2017-04-17 09:50:00,85.09,85.47,85.05,85.22,107434.0,79.2396,79.5935,79.2024,79.3607,107434.0
2017-04-17 09:55:00,85.28,85.28,84.96,85.0,58294.0,79.4166,79.4166,79.1186,79.1558,58294.0
2017-04-17 10:00:00,84.94,85.24,84.94,85.18,37943.0,79.1,79.3793,79.1,79.3235,37943.0
2017-04-17 10:05:00,85.2,85.25,84.74,84.97,59066.0,79.3421,79.3886,78.9137,79.1279,59066.0
2017-04-17 10:10:00,84.98,85.1,84.89,85.0,71048.0,79.1372,79.249,79.0534,79.1558,71048.0
2017-04-17 10:15:00,85.0,85.01,84.75,84.97,56174.0,79.1558,79.1651,78.923,79.1279,56174.0
2017-04-17 10:20:00,84.94,85.14,84.93,85.14,77697.0,79.1,79.2862,79.0906,79.2862,77697.0
2017-04-17 10:25:00,85.15,85.26,85.0,85.0,40694.0,79.2955,79.398,79.1558,79.1558,40694.0
2017-04-17 10:30:00,85.01,85.15,84.78,84.8,30875.0,79.1651,79.2955,78.951,78.9696,30875.0
2017-04-17 10:35:00,84.81,85.0,84.67,84.9,45099.0,78.9789,79.1558,78.8485,79.0627,45099.0
2017-04-17 10:40:00,84.9,85.07,84.86,85.0,80311.0,79.0627,79.221,79.0255,79.1558,80311.0
2017-04-17 10:45:00,85.0,85.05,84.89,84.99,113572.0,79.1558,79.2024,79.0534,79.1465,113572.0
2017-04-17 10:50:00,84.98,84.99,84.87,84.91,29946.0,79.1372,79.1465,79.0348,79.072,29946.0
2017-04-17 10:55:00,84.91,85.0,84.85,84.94,37286.0,79.072,79.1558,79.0161,79.1,37286.0
2017-04-17 11:00:00,84.95,84.99,84.87,84.88,25287.0,79.1093,79.1465,79.0348,79.0441,25287.0
2017-04-17 11:05:00,84.88,84.97,84.85,84.9,39857.0,79.0441,79.1279,79.0161,79.0627,39857.0
2017-04-17 11:10:00,84.9,84.92,84.83,84.85,46939.0,79.0627,79.0813,78.9975,79.0161,46939.0
2017-04-17 11:15:00,84.83,84.9,84.82,84.84,38253.0,78.9975,79.0627,78.9882,79.0068,38253.0
2017-04-17 11:20:00,84.85,84.99,84.8,84.99,63471.0,79.0161,79.1465,78.9696,79.1465,63471.0
2017-04-17 11:25:00,84.96,84.97,84.87,84.95,29183.0,79.1186,79.1279,79.0348,79.1093,29183.0
2017-04-17 11:30:00,84.96,85.12,84.95,85.09,28324.0,79.1186,79.2676,79.1093,79.2396,28324.0
2017-04-17 11:35:00,85.1,85.19,85.1,85.1,10208.0,79.249,79.3328,79.249,79.249,10208.0
2017-04-17 11:40:00,85.13,85.28,85.13,85.19,20050.0,79.2769,79.4166,79.2769,79.3328,20050.0
2017-04-17 11:45:00,85.22,85.26,85.11,85.15,16820.0,79.3607,79.398,79.2583,79.2955,16820.0
2017-04-17 11:50:00,85.16,85.24,85.15,85.18,10139.0,79.3048,79.3793,79.2955,79.3235,10139.0
2017-04-17 11:55:00,85.17,85.19,85.08,85.15,21240.0,79.3141,79.3328,79.2303,79.2955,21240.0
2017-04-17 12:00:00,85.15,85.19,85.0,85.02,23121.0,79.2955,79.3328,79.1558,79.1745,23121.0
2017-04-17 12:05:00,85.02,85.1,84.93,85.08,53737.0,79.1745,79.249,79.0906,79.2303,53737.0
2017-04-17 12:10:00,85.07,85.08,85.0,85.02,28357.0,79.221,79.2303,79.1558,79.1745,28357.0
2017-04-17 12:15:00,85.04,85.08,85.02,85.05,9913.0,79.1931,79.2303,79.1745,79.2024,9913.0
2017-04-17 12:20:00,85.05,85.12,85.04,85.08,16863.0,79.2024,79.2676,79.1931,79.2303,16863.0
2017-04-17 12:25:00,85.08,85.08,84.99,85.08,13483.0,79.2303,79.2303,79.1465,79.2303,13483.0
2017-04-17 12:30:00,85.06,85.07,85.03,85.05,22956.0,79.2117,79.221,79.1838,79.2024,22956.0
2017-04-17 12:35:00,85.04,85.06,84.99,85.03,16864.0,79.1931,79.2117,79.1465,79.1838,16864.0
2017-04-17 12:40:00,85.03,85.06,85.01,85.05,11421.0,79.1838,79.2117,79.1651,79.2024,11421.0
2017-04-17 12:45:00,85.05,85.07,84.99,85.02,16717.0,79.2024,79.221,79.1465,79.1745,16717.0
2017-04-17 12:50:00,85.03,85.07,85.0,85.07,12795.0,79.1838,79.221,79.1558,79.221,12795.0
2017-04-17 12:55:00,85.04,85.06,85.0,85.01,15879.0,79.1931,79.2117,79.1558,79.1651,15879.0
2017-04-17 13:00:00,85.0,85.15,85.0,85.14,24284.0,79.1558,79.2955,79.1558,79.2862,24284.0
2017-04-17 13:05:00,85.15,85.23,85.13,85.23,19451.0,79.2955,79.37,79.2769,79.37,19451.0
2017-04-17 13:10:00,85.21,85.24,85.09,85.11,36588.0,79.3514,79.3793,79.2396,79.2583,36588.0
2017-04-17 13:15:00,85.12,85.13,85.02,85.12,92525.0,79.2676,79.2769,79.1745,79.2676,92525.0
2017-04-17 13:20:00,85.1,85.23,85.1,85.2,18615.0,79.249,79.37,79.249,79.3421,18615.0
2017-04-17 13:25:00,85.18,85.27,85.17,85.24,10789.0,79.3235,79.4073,79.3141,79.3793,10789.0
2017-04-17 13:30:00,85.23,85.43,85.23,85.39,17716.0,79.37,79.5563,79.37,79.519,17716.0
2017-04-17 13:35:00,85.37,85.39,85.35,85.38,16083.0,79.5004,79.519,79.4818,79.5097,16083.0
2017-04-17 13:40:00,85.39,85.43,85.37,85.42,20609.0,79.519,79.5563,79.5004,79.547,20609.0
2017-04-17 13:45:00,85.42,85.54,85.4,85.53,30565.0,79.547,79.6587,79.5283,79.6494,30565.0
2017-04-17 13:50:00,85.52,85.65,85.51,85.6,17167.0,79.6401,79.7611,79.6308,79.7146,17167.0
2017-04-17 13:55:00,85.59,85.59,85.46,85.5,15724.0,79.7053,79.7053,79.5842,79.6215,15724.0
2017-04-17 14:00:00,85.51,85.52,85.35,85.41,15319.0,79.6308,79.6401,79.4818,79.5376,15319.0
2017-04-17 14:05:00,85.4,85.44,85.35,85.38,21841.0,79.5283,79.5656,79.4818,79.5097,21841.0
2017-04-17 14:10:00,85.39,85.56,85.39,85.53,15585.0,79.519,79.6773,79.519,79.6494,15585.0
2017-04-17 14:15:00,85.56,85.66,85.55,85.64,19222.0,79.6773,79.7705,79.668,79.7518,19222.0
2017-04-17 14:20:00,85.63,85.75,85.59,85.71,35759.0,79.7425,79.8543,79.7053,79.817,35759.0
2017-04-17 14:25:00,85.68,85.71,85.62,85.71,16460.0,79.7891,79.817,79.7332,79.817,16460.0
2017-04-17 14:30:00,85.71,85.81,85.69,85.8,25703.0,79.817,79.9101,79.7984,79.9008,25703.0
2017-04-17 14:35:00,85.81,85.81,85.68,85.74,21075.0,79.9101,79.9101,79.7891,79.8449,21075.0
2017-04-17 14:40:00,85.73,85.76,85.61,85.72,26646.0,79.8356,79.8636,79.7239,79.8263,26646.0
2017-04-17 14:45:00,85.7,85.71,85.59,85.6,28623.0,79.8077,79.817,79.7053,79.7146,28623.0
2017-04-17 14:50:00,85.62,85.87,85.61,85.73,43177.0,79.7332,79.966,79.7239,79.8356,43177.0
2017-04-17 14:55:00,85.72,85.9,85.68,85.73,37632.0,79.8263,79.9939,79.7891,79.8356,37632.0
2017-04-17 15:00:00,85.74,85.88,85.66,85.75,32237.0,79.8449,79.9753,79.7705,79.8543,32237.0
2017-04-17 15:05:00,85.77,85.78,85.69,85.74,25082.0,79.8729,79.8822,79.7984,79.8449,25082.0
2017-04-17 15:10:00,85.74,85.82,85.63,85.66,63374.0,79.8449,79.9194,79.7425,79.7705,63374.0
2017-04-17 15:15:00,85.67,85.75,85.53,85.61,34875.0,79.7798,79.8543,79.6494,79.7239,34875.0
2017-04-17 15:20:00,85.61,85.67,85.58,85.6,48488.0,79.7239,79.7798,79.696,79.7146,48488.0
2017-04-17 15:25:00,85.6,85.64,85.54,85.55,34848.0,79.7146,79.7518,79.6587,79.668,34848.0
2017-04-17 15:30:00,85.55,85.57,85.4,85.42,43432.0,79.668,79.6866,79.5283,79.547,43432.0
2017-04-17 15:35:00,85.41,85.49,85.36,85.43,57982.0,79.5376,79.6121,79.4911,79.5563,57982.0
2017-04-17 15:40:00,85.42,85.56,85.31,85.48,133974.0,79.547,79.6773,79.4445,79.6028,133974.0
2017-04-17 15:45:00,85.49,85.7,85.46,85.67,154305.0,79.6121,79.8077,79.5842,79.7798,154305.0
2017-04-17 15:50:00,85.7,85.72,85.59,85.6,142104.0,79.8077,79.8263,79.7053,79.7146,142104.0
2017-04-17 15:55:00,85.61,85.68,85.52,85.62,292773.0,79.7239,79.7891,79.6401,79.7332,292773.0
2017-04-18 09:30:00,85.59,85.64,85.23,85.6,52790.0,79.7053,79.7518,79.37,79.7146,52790.0
2017-04-18 09:35:00,85.59,85.6,85.22,85.33,34533.0,79.7053,79.7146,79.3607,79.4631,34533.0
2017-04-18 09:40:00,85.32,85.47,85.06,85.47,48595.0,79.4538,79.5935,79.2117,79.5935,48595.0
2017-04-18 09:45:00,85.52,85.63,85.49,85.61,33387.0,79.6401,79.7425,79.6121,79.7239,33387.0
2017-04-18 09:50:00,85.63,85.71,85.56,85.66,26433.0,79.7425,79.817,79.6773,79.7705,26433.0
2017-04-18 09:55:00,85.7,85.85,85.57,85.85,48681.0,79.8077,79.9474,79.6866,79.9474,48681.0
2017-04-18 10:00:00,85.78,85.84,85.32,85.38,18943.0,79.8822,79.9381,79.4538,79.5097,18943.0
2017-04-18 10:05:00,85.34,85.41,85.29,85.33,11592.0,79.4725,79.5376,79.4259,79.4631,11592.0
2017-04-18 10:10:00,85.34,85.46,85.25,85.28,23621.0,79.4725,79.5842,79.3886,79.4166,23621.0
2017-04-18 10:15:00,85.28,85.28,85.06,85.16,17775.0,79.4166,79.4166,79.2117,79.3048,17775.0
2017-04-18 10:20:00,85.13,85.14,85.04,85.07,23471.0,79.2769,79.2862,79.1931,79.221,23471.0
2017-04-18 10:25:00,85.1,85.1,84.98,85.03,12534.0,79.249,79.249,79.1372,79.1838,12534.0
2017-04-18 10:30:00,85.04,85.15,84.97,85.09,16648.0,79.1931,79.2955,79.1279,79.2396,16648.0
2017-04-18 10:35:00,85.11,85.3,85.08,85.3,29811.0,79.2583,79.4352,79.2303,79.4352,29811.0
2017-04-18 10:40:00,85.31,85.46,85.26,85.31,25940.0,79.4445,79.5842,79.398,79.4445,25940.0
2017-04-18 10:45:00,85.31,85.31,85.11,85.14,18063.0,79.4445,79.4445,79.2583,79.2862,18063.0
2017-04-18 10:50:00,85.14,85.15,85.03,85.05,19458.0,79.2862,79.2955,79.1838,79.2024,19458.0
2017-04-18 10:55:00,85.06,85.08,84.99,85.04,21949.0,79.2117,79.2303,79.1465,79.1931,21949.0
2017-04-18 11:00:00,85.05,85.2,85.04,85.19,82226.0,79.2024,79.3421,79.1931,79.3328,82226.0
2017-04-18 11:05:00,85.18,85.37,85.18,85.34,24503.0,79.3235,79.5004,79.3235,79.4725,24503.0
2017-04-18 11:10:00,85.33,85.34,85.16,85.16,21655.0,79.4631,79.4725,79.3048,79.3048,21655.0
2017-04-18 11:15:00,85.15,85.15,85.03,85.03,21989.0,79.2955,79.2955,79.1838,79.1838,21989.0
2017-04-18 11:20:00,85.02,85.05,84.98,85.03,20012.0,79.1745,79.2024,79.1372,79.1838,20012.0
2017-04-18 11:25:00,85.04,85.12,85.0,85.12,7866.0,79.1931,79.2676,79.1558,79.2676,7866.0
2017-04-18 11:30:00,85.11,85.22,85.1,85.17,23330.0,79.2583,79.3607,79.249,79.3141,23330.0
2017-04-18 11:35:00,85.16,85.17,85.0,85.07,29086.0,79.3048,79.3141,79.1558,79.221,29086.0
2017-04-18 11:40:00,85.07,85.09,85.04,85.06,12428.0,79.221,79.2396,79.1931,79.2117,12428.0
2017-04-18 11:45:00,85.07,85.07,85.02,85.03,14481.0,79.221,79.221,79.1745,79.1838,14481.0
2017-04-18 11:50:00,85.04,85.05,84.92,85.0,56854.0,79.1931,79.2024,79.0813,79.1558,56854.0
2017-04-18 11:55:00,85.0,85.0,84.87,85.0,14697.0,79.1558,79.1558,79.0348,79.1558,14697.0
2017-04-18 12:00:00,85.0,85.03,84.93,84.93,29535.0,79.1558,79.1838,79.0906,79.0906,29535.0
2017-04-18 12:05:00,84.92,84.92,84.86,84.86,7600.0,79.0813,79.0813,79.0255,79.0255,7600.0
2017-04-18 12:10:00,84.85,84.86,84.81,84.85,7589.0,79.0161,79.0255,78.9789,79.0161,7589.0
2017-04-18 12:15:00,84.86,84.93,84.86,84.93,5015.0,79.0255,79.0906,79.0255,79.0906,5015.0
2017-04-18 12:20:00,84.92,85.06,84.92,85.06,5992.0,79.0813,79.2117,79.0813,79.2117,5992.0
2017-04-18 12:25:00,85.04,85.07,85.02,85.07,2784.0,79.1931,79.221,79.1745,79.221,2784.0
2017-04-18 12:30:00,85.07,85.07,85.01,85.07,10902.0,79.221,79.221,79.1651,79.221,10902.0
2017-04-18 12:35:00,85.07,85.09,84.98,85.01,6958.0,79.221,79.2396,79.1372,79.1651,6958.0
2017-04-18 12:40:00,85.02,85.03,84.98,85.0,26387.0,79.1745,79.1838,79.1372,79.1558,26387.0
2017-04-18 12:45:00,84.98,85.08,84.98,85.08,10400.0,79.1372,79.2303,79.1372,79.2303,10400.0
2017-04-18 12:50:00,85.08,85.1,85.03,85.08,7323.0,79.2303,79.249,79.1838,79.2303,7323.0
2017-04-18 12:55:00,85.07,85.15,85.05,85.05,6551.0,79.221,79.2955,79.2024,79.2024,6551.0
2017-04-18 13:00:00,85.04,85.06,84.99,85.03,4052.0,79.1931,79.2117,79.1465,79.1838,4052.0
2017-04-18 13:05:00,85.04,85.05,85.0,85.01,7213.0,79.1931,79.2024,79.1558,79.1651,7213.0
2017-04-18 13:10:00,85.0,85.08,84.99,85.08,9267.0,79.1558,79.2303,79.1465,79.2303,9267.0
2017-04-18 13:15:00,85.1,85.16,85.1,85.14,8680.0,79.249,79.3048,79.249,79.2862,8680.0
2017-04-18 13:20:00,85.13,85.14,85.06,85.06,7002.0,79.2769,79.2862,79.2117,79.2117,7002.0
2017-04-18 13:25:00,85.06,85.12,84.93,85.04,68885.0,79.2117,79.2676,79.0906,79.1931,68885.0
2017-04-18 13:30:00,85.04,85.06,84.83,84.95,34901.0,79.1931,79.2117,78.9975,79.1093,34901.0
2017-04-18 13:35:00,84.95,85.11,84.95,85.05,27320.0,79.1093,79.2583,79.1093,79.2024,27320.0
2017-04-18 13:40:00,85.05,85.12,84.99,85.03,27719.0,79.2024,79.2676,79.1465,79.1838,27719.0
2017-04-18 13:45:00,85.02,85.03,84.89,84.9,24060.0,79.1745,79.1838,79.0534,79.0627,24060.0
2017-04-18 13:50:00,84.91,85.03,84.88,84.94,12287.0,79.072,79.1838,79.0441,79.1,12287.0
2017-04-18 13:55:00,84.94,85.03,84.91,85.0,14562.0,79.1,79.1838,79.072,79.1558,14562.0
2017-04-18 14:00:00,85.0,85.19,84.98,85.08,23611.0,79.1558,79.3328,79.1372,79.2303,23611.0
2017-04-18 14:05:00,85.07,85.08,84.99,85.05,11587.0,79.221,79.2303,79.1465,79.2024,11587.0
2017-04-18 14:10:00,85.04,85.15,85.04,85.1,13715.0,79.1931,79.2955,79.1931,79.249,13715.0
2017-04-18 14:15:00,85.1,85.12,85.04,85.1,11365.0,79.249,79.2676,79.1931,79.249,11365.0
2017-04-18 14:20:00,85.1,85.12,85.04,85.06,13608.0,79.249,79.2676,79.1931,79.2117,13608.0
2017-04-18 14:25:00,85.08,85.09,85.0,85.08,9703.0,79.2303,79.2396,79.1558,79.2303,9703.0
2017-04-18 14:30:00,85.1,85.1,85.03,85.08,9383.0,79.249,79.249,79.1838,79.2303,9383.0
2017-04-18 14:35:00,85.1,85.15,84.95,85.04,20711.0,79.249,79.2955,79.1093,79.1931,20711.0
2017-04-18 14:40:00,85.04,85.05,84.97,84.98,14851.0,79.1931,79.2024,79.1279,79.1372,14851.0
2017-04-18 14:45:00,84.97,85.0,84.93,84.97,13464.0,79.1279,79.1558,79.0906,79.1279,13464.0
2017-04-18 14:50:00,84.98,85.06,84.95,85.05,9991.0,79.1372,79.2117,79.1093,79.2024,9991.0
2017-04-18 14:55:00,85.03,85.07,85.0,85.07,17971.0,79.1838,79.221,79.1558,79.221,17971.0
2017-04-18 15:00:00,85.07,85.1,85.0,85.02,24417.0,79.221,79.249,79.1558,79.1745,24417.0
2017-04-18 15:05:00,85.03,85.12,84.98,84.98,40727.0,79.1838,79.2676,79.1372,79.1372,40727.0
2017-04-18 15:10:00,85.01,85.06,84.99,85.06,22734.0,79.1651,79.2117,79.1465,79.2117,22734.0
2017-04-18 15:15:00,85.05,85.06,85.0,85.06,13499.0,79.2024,79.2117,79.1558,79.2117,13499.0
2017-04-18 15:20:00,85.06,85.12,84.99,85.01,23359.0,79.2117,79.2676,79.1465,79.1651,23359.0
2017-04-18 15:25:00,85.02,85.06,84.98,85.04,23018.0,79.1745,79.2117,79.1372,79.1931,23018.0
2017-04-18 15:30:00,85.04,85.25,85.04,85.25,28701.0,79.1931,79.3886,79.1931,79.3886,28701.0
2017-04-18 15:35:00,85.25,85.29,85.2,85.25,29651.0,79.3886,79.4259,79.3421,79.3886,29651.0
2017-04-18 15:40:00,85.25,85.3,85.24,85.26,33980.0,79.3886,79.4352,79.3793,79.398,33980.0
2017-04-18 15:45:00,85.25,85.27,85.19,85.2,39130.0,79.3886,79.4073,79.3328,79.3421,39130.0
2017-04-18 15:50:00,85.19,85.3,85.19,85.26,54522.0,79.3328,79.4352,79.3328,79.398,54522.0
2017-04-18 15:55:00,85.25,85.27,85.16,85.19,85833.0,79.3886,79.4073,79.3048,79.3328,85833.0
2017-04-19 09:30:00,85.3,85.61,85.07,85.41,21869.0,79.4352,79.7239,79.221,79.5376,21869.0
2017-04-19 09:35:00,85.37,85.61,85.35,85.59,13586.0,79.5004,79.7239,79.4818,79.7053,13586.0
2017-04-19 09:40:00,85.59,85.73,85.58,85.6,10397.0,79.7053,79.8356,79.696,79.7146,10397.0
2017-04-19 09:45:00,85.57,85.57,85.43,85.49,7888.0,79.6866,79.6866,79.5563,79.6121,7888.0
2017-04-19 09:50:00,85.5,85.59,85.49,85.54,12403.0,79.6215,79.7053,79.6121,79.6587,12403.0
2017-04-19 09:55:00,85.57,85.62,85.53,85.55,13011.0,79.6866,79.7332,79.6494,79.668,13011.0
2017-04-19 10:00:00,85.55,85.62,85.53,85.6,18423.0,79.668,79.7332,79.6494,79.7146,18423.0
2017-04-19 10:05:00,85.61,85.73,85.53,85.54,26447.0,79.7239,79.8356,79.6494,79.6587,26447.0
2017-04-19 10:10:00,85.54,85.67,85.53,85.67,11987.0,79.6587,79.7798,79.6494,79.7798,11987.0
2017-04-19 10:15:00,85.68,85.8,85.68,85.7,14662.0,79.7891,79.9008,79.7891,79.8077,14662.0
2017-04-19 10:20:00,85.68,85.75,85.68,85.69,18996.0,79.7891,79.8543,79.7891,79.7984,18996.0
2017-04-19 10:25:00,85.69,85.7,85.54,85.55,12824.0,79.7984,79.8077,79.6587,79.668,12824.0
2017-04-19 10:30:00,85.55,85.59,85.41,85.46,26634.0,79.668,79.7053,79.5376,79.5842,26634.0
2017-04-19 10:35:00,85.46,85.55,85.41,85.45,35123.0,79.5842,79.668,79.5376,79.5749,35123.0
2017-04-19 10:40:00,85.45,85.47,85.32,85.47,17050.0,79.5749,79.5935,79.4538,79.5935,17050.0
2017-04-19 10:45:00,85.47,85.56,85.47,85.51,15683.0,79.5935,79.6773,79.5935,79.6308,15683.0
2017-04-19 10:50:00,85.5,85.53,85.41,85.53,32114.0,79.6215,79.6494,79.5376,79.6494,32114.0
2017-04-19 10:55:00,85.54,85.64,85.54,85.55,14360.0,79.6587,79.7518,79.6587,79.668,14360.0
2017-04-19 11:00:00,85.58,85.7,85.58,85.65,9742.0,79.696,79.8077,79.696,79.7611,9742.0
2017-04-19 11:05:00,85.66,85.77,85.65,85.65,13724.0,79.7705,79.8729,79.7611,79.7611,13724.0
2017-04-19 11:10:00,85.64,85.7,85.6,85.66,4408.0,79.7518,79.8077,79.7146,79.7705,4408.0
2017-04-19 11:15:00,85.68,85.7,85.59,85.6,11397.0,79.7891,79.8077,79.7053,79.7146,11397.0
2017-04-19 11:20:00,85.61,85.62,85.56,85.56,6174.0,79.7239,79.7332,79.6773,79.6773,6174.0
2017-04-19 11:25:00,85.57,85.67,85.55,85.65,8657.0,79.6866,79.7798,79.668,79.7611,8657.0
2017-04-19 11:30:00,85.67,85.67,85.58,85.61,5004.0,79.7798,79.7798,79.696,79.7239,5004.0
2017-04-19 11:35:00,85.61,85.79,85.6,85.75,8458.0,79.7239,79.8915,79.7146,79.8543,8458.0
2017-04-19 11:40:00,85.74,85.74,85.63,85.63,14358.0,79.8449,79.8449,79.7425,79.7425,14358.0
2017-04-19 11:45:00,85.64,85.74,85.63,85.66,9569.0,79.7518,79.8449,79.7425,79.7705,9569.0
2017-04-19 11:50:00,85.66,85.72,85.63,85.69,8496.0,79.7705,79.8263,79.7425,79.7984,8496.0
2017-04-19 11:55:00,85.69,85.7,85.61,85.61,10131.0,79.7984,79.8077,79.7239,79.7239,10131.0
2017-04-19 12:00:00,85.62,85.67,85.56,85.56,9477.0,79.7332,79.7798,79.6773,79.6773,9477.0
2017-04-19 12:05:00,85.56,85.61,85.47,85.55,7536.0,79.6773,79.7239,79.5935,79.668,7536.0
2017-04-19 12:10:00,85.54,85.54,85.45,85.47,17586.0,79.6587,79.6587,79.5749,79.5935,17586.0
2017-04-19 12:15:00,85.45,85.45,85.34,85.36,8202.0,79.5749,79.5749,79.4725,79.4911,8202.0
2017-04-19 12:20:00,85.36,85.43,85.33,85.38,9616.0,79.4911,79.5563,79.4631,79.5097,9616.0
2017-04-19 12:25:00,85.38,85.4,85.3,85.38,13629.0,79.5097,79.5283,79.4352,79.5097,13629.0
2017-04-19 12:30:00,85.36,85.39,85.31,85.39,5219.0,79.4911,79.519,79.4445,79.519,5219.0
2017-04-19 12:35:00,85.39,85.44,85.33,85.42,10105.0,79.519,79.5656,79.4631,79.547,10105.0
2017-04-19 12:40:00,85.42,85.42,85.34,85.35,8475.0,79.547,79.547,79.4725,79.4818,8475.0
2017-04-19 12:45:00,85.34,85.35,85.21,85.23,20200.0,79.4725,79.4818,79.3514,79.37,20200.0
2017-04-19 12:50:00,85.23,85.32,85.2,85.32,12130.0,79.37,79.4538,79.3421,79.4538,12130.0
2017-04-19 12:55:00,85.33,85.38,85.24,85.25,9959.0,79.4631,79.5097,79.3793,79.3886,9959.0
2017-04-19 13:00:00,85.26,85.34,85.23,85.23,13359.0,79.398,79.4725,79.37,79.37,13359.0
2017-04-19 13:05:00,85.23,85.24,85.18,85.21,13872.0,79.37,79.3793,79.3235,79.3514,13872.0
2017-04-19 13:10:00,85.21,85.25,85.17,85.24,9771.0,79.3514,79.3886,79.3141,79.3793,9771.0
2017-04-19 13:15:00,85.23,85.26,85.17,85.21,7428.0,79.37,79.398,79.3141,79.3514,7428.0
2017-04-19 13:20:00,85.19,85.24,85.19,85.23,5400.0,79.3328,79.3793,79.3328,79.37,5400.0
2017-04-19 13:25:00,85.23,85.23,85.14,85.15,6200.0,79.37,79.37,79.2862,79.2955,6200.0
2017-04-19 13:30:00,85.16,85.2,85.16,85.16,11475.0,79.3048,79.3421,79.3048,79.3048,11475.0
2017-04-19 13:35:00,85.15,85.19,85.14,85.17,16464.0,79.2955,79.3328,79.2862,79.3141,16464.0
2017-04-19 13:40:00,85.17,85.2,85.14,85.19,8682.0,79.3141,79.3421,79.2862,79.3328,8682.0
2017-04-19 13:45:00,85.2,85.2,85.15,85.16,15362.0,79.3421,79.3421,79.2955,79.3048,15362.0
2017-04-19 13:50:00,85.17,85.17,85.13,85.13,13132.0,79.3141,79.3141,79.2769,79.2769,13132.0
2017-04-19 13:55:00,85.13,85.15,85.03,85.13,9802.0,79.2769,79.2955,79.1838,79.2769,9802.0
2017-04-19 14:00:00,85.14,85.16,85.05,85.11,11739.0,79.2862,79.3048,79.2024,79.2583,11739.0
2017-04-19 14:05:00,85.1,85.12,85.06,85.12,14044.0,79.249,79.2676,79.2117,79.2676,14044.0
2017-04-19 14:10:00,85.14,85.15,85.13,85.13,10250.0,79.2862,79.2955,79.2769,79.2769,10250.0
2017-04-19 14:15:00,85.12,85.16,85.06,85.12,18518.0,79.2676,79.3048,79.2117,79.2676,18518.0
2017-04-19 14:20:00,85.12,85.13,85.05,85.05,9501.0,79.2676,79.2769,79.2024,79.2024,9501.0
2017-04-19 14:25:00,85.04,85.11,85.04,85.1,10902.0,79.1931,79.2583,79.1931,79.249,10902.0
2017-04-19 14:30:00,85.09,85.09,85.01,85.04,13967.0,79.2396,79.2396,79.1651,79.1931,13967.0
2017-04-19 14:35:00,85.03,85.08,85.02,85.07,14554.0,79.1838,79.2303,79.1745,79.221,14554.0
2017-04-19 14:40:00,85.08,85.11,85.04,85.07,10467.0,79.2303,79.2583,79.1931,79.221,10467.0
2017-04-19 14:45:00,85.07,85.08,85.01,85.02,13558.0,79.221,79.2303,79.1651,79.1745,13558.0
2017-04-19 14:50:00,85.02,85.04,84.93,84.99,26677.0,79.1745,79.1931,79.0906,79.1465,26677.0
2017-04-19 14:55:00,84.99,85.0,84.96,84.99,34435.0,79.1465,79.1558,79.1186,79.1465,34435.0
2017-04-19 15:00:00,84.98,85.05,84.95,85.04,51529.0,79.1372,79.2024,79.1093,79.1931,51529.0
2017-04-19 15:05:00,85.05,85.05,84.97,85.0,47606.0,79.2024,79.2024,79.1279,79.1558,47606.0
2017-04-19 15:10:00,85.0,85.04,84.88,84.88,31544.0,79.1558,79.1931,79.0441,79.0441,31544.0
2017-04-19 15:15:00,84.87,85.0,84.86,84.98,27543.0,79.0348,79.1558,79.0255,79.1372,27543.0
2017-04-19 15:20:00,84.99,85.0,84.96,84.98,30150.0,79.1465,79.1558,79.1186,79.1372,30150.0
2017-04-19 15:25:00,84.97,84.97,84.89,84.9,23811.0,79.1279,79.1279,79.0534,79.0627,23811.0
2017-04-19 15:30:00,84.93,84.93,84.83,84.83,36598.0,79.0906,79.0906,78.9975,78.9975,36598.0
2017-04-19 15:35:00,84.83,84.84,84.76,84.78,37385.0,78.9975,79.0068,78.9323,78.951,37385.0
2017-04-19 15:40:00,84.78,84.8,84.66,84.71,43782.0,78.951,78.9696,78.8392,78.8858,43782.0
2017-04-19 15:45:00,84.7,84.7,84.6,84.62,78123.0,78.8765,78.8765,78.7833,78.802,78123.0
2017-04-19 15:50:00,84.63,84.7,84.49,84.55,120376.0,78.8113,78.8765,78.6809,78.7368,120376.0
2017-04-19 15:55:00,84.55,84.62,84.42,84.6,194082.0,78.7368,78.802,78.6157,78.7833,194082.0
2017-04-20 09:30:00,84.26,84.82,83.25,83.27,108280.0,78.4667,78.9882,77.5261,77.5448,108280.0
2017-04-20 09:35:00,83.35,83.35,82.76,82.81,99151.0,77.6193,77.6193,77.0698,77.1164,99151.0
2017-04-20 09:40:00,82.86,83.0,82.72,82.94,40871.0,77.163,77.2933,77.0326,77.2375,40871.0
2017-04-20 09:45:00,82.9,83.2,82.9,83.16,65288.0,77.2002,77.4796,77.2002,77.4423,65288.0
2017-04-20 09:50:00,83.15,83.2,82.93,82.93,76404.0,77.433,77.4796,77.2282,77.2282,76404.0
2017-04-20 09:55:00,82.92,83.19,82.92,83.19,158723.0,77.2188,77.4703,77.2188,77.4703,158723.0
2017-04-20 10:00:00,83.19,83.53,83.17,83.38,77817.0,77.4703,77.7869,77.4516,77.6472,77817.0
2017-04-20 10:05:00,83.35,83.37,83.19,83.19,141763.0,77.6193,77.6379,77.4703,77.4703,141763.0
2017-04-20 10:10:00,83.21,83.28,82.93,83.14,51638.0,77.4889,77.5541,77.2282,77.4237,51638.0
2017-04-20 10:15:00,83.17,83.33,83.15,83.2,64975.0,77.4516,77.6006,77.433,77.4796,64975.0
2017-04-20 10:20:00,83.22,83.26,83.0,83.03,22117.0,77.4982,77.5355,77.2933,77.3213,22117.0
2017-04-20 10:25:00,83.05,83.32,82.99,83.26,35164.0,77.3399,77.5913,77.284,77.5355,35164.0
2017-04-20 10:30:00,83.25,83.4,83.15,83.32,30167.0,77.5261,77.6658,77.433,77.5913,30167.0
2017-04-20 10:35:00,83.34,83.43,83.17,83.17,19378.0,77.61,77.6938,77.4516,77.4516,19378.0
2017-04-20 10:40:00,83.17,83.31,83.15,83.27,30915.0,77.4516,77.582,77.433,77.5448,30915.0
2017-04-20 10:45:00,83.28,83.29,83.04,83.09,33264.0,77.5541,77.5634,77.3306,77.3772,33264.0
2017-04-20 10:50:00,83.09,83.14,83.0,83.09,47425.0,77.3772,77.4237,77.2933,77.3772,47425.0
2017-04-20 10:55:00,83.09,83.18,83.04,83.18,27425.0,77.3772,77.461,77.3306,77.461,27425.0
2017-04-20 11:00:00,83.17,83.17,83.06,83.06,25105.0,77.4516,77.4516,77.3492,77.3492,25105.0
2017-04-20 11:05:00,83.05,83.24,83.05,83.14,33164.0,77.3399,77.5168,77.3399,77.4237,33164.0
2017-04-20 11:10:00,83.13,83.16,83.06,83.11,20344.0,77.4144,77.4423,77.3492,77.3958,20344.0
2017-04-20 11:15:00,83.11,83.13,83.05,83.08,25399.0,77.3958,77.4144,77.3399,77.3678,25399.0
2017-04-20 11:20:00,83.09,83.15,83.05,83.07,23995.0,77.3772,77.433,77.3399,77.3585,23995.0
2017-04-20 11:25:00,83.06,83.09,82.97,83.03,43977.0,77.3492,77.3772,77.2654,77.3213,43977.0
2017-04-20 11:30:00,83.03,83.11,82.98,83.03,32243.0,77.3213,77.3958,77.2747,77.3213,32243.0
2017-04-20 11:35:00,83.03,83.2,83.03,83.09,36125.0,77.3213,77.4796,77.3213,77.3772,36125.0
2017-04-20 11:40:00,83.07,83.26,83.05,83.24,25646.0,77.3585,77.5355,77.3399,77.5168,25646.0
2017-04-20 11:45:00,83.24,83.27,83.11,83.21,32857.0,77.5168,77.5448,77.3958,77.4889,32857.0
2017-04-20 11:50:00,83.2,83.28,83.18,83.24,41329.0,77.4796,77.5541,77.461,77.5168,41329.0
2017-04-20 11:55:00,83.24,83.28,83.21,83.25,40532.0,77.5168,77.5541,77.4889,77.5261,40532.0
2017-04-20 12:00:00,83.25,83.42,83.25,83.37,27178.0,77.5261,77.6845,77.5261,77.6379,27178.0
2017-04-20 12:05:00,83.38,83.45,83.26,83.42,30407.0,77.6472,77.7124,77.5355,77.6845,30407.0
2017-04-20 12:10:00,83.43,83.52,83.43,83.52,69744.0,77.6938,77.7776,77.6938,77.7776,69744.0
2017-04-20 12:15:00,83.54,83.67,83.52,83.66,36364.0,77.7962,77.9173,77.7776,77.908,36364.0
2017-04-20 12:20:00,83.66,83.74,83.56,83.67,56799.0,77.908,77.9825,77.8148,77.9173,56799.0
2017-04-20 12:25:00,83.69,83.69,83.51,83.62,25689.0,77.9359,77.9359,77.7683,77.8707,25689.0
2017-04-20 12:30:00,83.64,83.73,83.58,83.62,25425.0,77.8893,77.9731,77.8335,77.8707,25425.0
2017-04-20 12:35:00,83.6,83.61,83.4,83.47,497657.0,77.8521,77.8614,77.6658,77.731,497657.0
2017-04-20 12:40:00,83.48,83.67,83.45,83.65,39805.0,77.7403,77.9173,77.7124,77.8986,39805.0
2017-04-20 12:45:00,83.66,83.79,83.61,83.76,53135.0,77.908,78.029,77.8614,78.0011,53135.0
2017-04-20 12:50:00,83.77,83.86,83.77,83.84,56180.0,78.0104,78.0942,78.0104,78.0756,56180.0
2017-04-20 12:55:00,83.84,83.91,83.59,83.6,36230.0,78.0756,78.1408,77.8428,77.8521,36230.0
2017-04-20 13:00:00,83.62,83.76,83.62,83.64,28035.0,77.8707,78.0011,77.8707,77.8893,28035.0
2017-04-20 13:05:00,83.63,83.8,83.63,83.78,25832.0,77.88,78.0383,77.88,78.0197,25832.0
2017-04-20 13:10:00,83.78,83.88,83.77,83.77,18916.0,78.0197,78.1128,78.0104,78.0104,18916.0
2017-04-20 13:15:00,83.77,83.89,83.73,83.87,14731.0,78.0104,78.1221,77.9731,78.1035,14731.0
2017-04-20 13:20:00,83.88,84.0,83.88,83.96,18701.0,78.1128,78.2246,78.1128,78.1873,18701.0
2017-04-20 13:25:00,83.96,84.1,83.9,84.04,20067.0,78.1873,78.3177,78.1315,78.2618,20067.0
2017-04-20 13:30:00,84.01,84.1,84.01,84.09,12937.0,78.2339,78.3177,78.2339,78.3084,12937.0
2017-04-20 13:35:00,84.1,84.29,84.09,84.26,23277.0,78.3177,78.4946,78.3084,78.4667,23277.0
2017-04-20 13:40:00,84.25,84.37,84.21,84.36,28772.0,78.4574,78.5691,78.4201,78.5598,28772.0
2017-04-20 13:45:00,84.36,84.38,84.32,84.33,21373.0,78.5598,78.5785,78.5226,78.5319,21373.0
2017-04-20 13:50:00,84.34,84.38,84.25,84.25,16637.0,78.5412,78.5785,78.4574,78.4574,16637.0
2017-04-20 13:55:00,84.27,84.29,84.2,84.24,25016.0,78.476,78.4946,78.4108,78.4481,25016.0
2017-04-20 14:00:00,84.25,84.25,84.15,84.16,27152.0,78.4574,78.4574,78.3643,78.3736,27152.0
2017-04-20 14:05:00,84.17,84.21,84.0,84.04,19231.0,78.3829,78.4201,78.2246,78.2618,19231.0
2017-04-20 14:10:00,84.03,84.13,84.02,84.06,32060.0,78.2525,78.3456,78.2432,78.2805,32060.0
2017-04-20 14:15:00,84.06,84.15,84.06,84.11,18153.0,78.2805,78.3643,78.2805,78.327,18153.0
2017-04-20 14:20:00,84.11,84.2,84.11,84.12,18580.0,78.327,78.4108,78.327,78.3363,18580.0
2017-04-20 14:25:00,84.12,84.18,84.07,84.15,20059.0,78.3363,78.3922,78.2898,78.3643,20059.0
2017-04-20 14:30:00,84.17,84.18,84.09,84.16,12354.0,78.3829,78.3922,78.3084,78.3736,12354.0
2017-04-20 14:35:00,84.18,84.25,84.07,84.07,41016.0,78.3922,78.4574,78.2898,78.2898,41016.0
2017-04-20 14:40:00,84.07,84.11,83.9,83.93,230062.0,78.2898,78.327,78.1315,78.1594,230062.0
2017-04-20 14:45:00,83.94,83.99,83.91,83.92,26449.0,78.1687,78.2153,78.1408,78.1501,26449.0
2017-04-20 14:50:00,83.93,83.96,83.85,83.88,22465.0,78.1594,78.1873,78.0849,78.1128,22465.0
2017-04-20 14:55:00,83.88,83.89,83.83,83.84,19330.0,78.1128,78.1221,78.0663,78.0756,19330.0
2017-04-20 15:00:00,83.84,83.85,83.7,83.76,42452.0,78.0756,78.0849,77.9452,78.0011,42452.0
2017-04-20 15:05:00,83.77,83.84,83.73,83.82,25738.0,78.0104,78.0756,77.9731,78.057,25738.0
2017-04-20 15:10:00,83.81,83.83,83.7,83.75,37893.0,78.0476,78.0663,77.9452,77.9918,37893.0
2017-04-20 15:15:00,83.76,83.82,83.74,83.81,29710.0,78.0011,78.057,77.9825,78.0476,29710.0
2017-04-20 15:20:00,83.81,83.84,83.79,83.81,36109.0,78.0476,78.0756,78.029,78.0476,36109.0
2017-04-20 15:25:00,83.82,83.92,83.8,83.92,33619.0,78.057,78.1501,78.0383,78.1501,33619.0
2017-04-20 15:30:00,83.92,84.0,83.89,84.0,32667.0,78.1501,78.2246,78.1221,78.2246,32667.0
2017-04-20 15:35:00,84.0,84.12,83.97,84.12,42834.0,78.2246,78.3363,78.1966,78.3363,42834.0
2017-04-20 15:40:00,84.11,84.13,84.05,84.1,45252.0,78.327,78.3456,78.2711,78.3177,45252.0
2017-04-20 15:45:00,84.09,84.09,83.99,84.09,59996.0,78.3084,78.3084,78.2153,78.3084,59996.0
2017-04-20 15:50:00,84.08,84.12,84.07,84.1,57302.0,78.2991,78.3363,78.2898,78.3177,57302.0
2017-04-20 15:55:00,84.1,84.16,84.07,84.11,131282.0,78.3177,78.3736,78.2898,78.327,131282.0
2017-04-21 09:30:00,84.06,84.12,83.92,84.01,102963.0,78.2805,78.3363,78.1501,78.2339,102963.0
2017-04-21 09:35:00,84.06,84.22,84.0,84.08,19084.0,78.2805,78.4295,78.2246,78.2991,19084.0
2017-04-21 09:40:00,84.08,84.13,83.81,83.84,17200.0,78.2991,78.3456,78.0476,78.0756,17200.0
2017-04-21 09:45:00,83.83,83.85,83.61,83.62,8160.0,78.0663,78.0849,77.8614,77.8707,8160.0
2017-04-21 09:50:00,83.65,83.69,83.33,83.34,26436.0,77.8986,77.9359,77.6006,77.61,26436.0
2017-04-21 09:55:00,83.39,83.67,83.36,83.65,41833.0,77.6565,77.9173,77.6286,77.8986,41833.0
2017-04-21 10:00:00,83.67,83.91,83.65,83.83,16849.0,77.9173,78.1408,77.8986,78.0663,16849.0
2017-04-21 10:05:00,83.85,83.85,83.6,83.72,10659.0,78.0849,78.0849,77.8521,77.9638,10659.0
2017-04-21 10:10:00,83.73,83.85,83.7,83.84,11492.0,77.9731,78.0849,77.9452,78.0756,11492.0
2017-04-21 10:15:00,83.78,83.91,83.78,83.79,9951.0,78.0197,78.1408,78.0197,78.029,9951.0
2017-04-21 10:20:00,83.79,83.8,83.64,83.64,12617.0,78.029,78.0383,77.8893,77.8893,12617.0
2017-04-21 10:25:00,83.63,83.76,83.55,83.74,11060.0,77.88,78.0011,77.8055,77.9825,11060.0
2017-04-21 10:30:00,83.73,83.75,83.61,83.68,12767.0,77.9731,77.9918,77.8614,77.9266,12767.0
2017-04-21 10:35:00,83.66,83.8,83.66,83.68,12524.0,77.908,78.0383,77.908,77.9266,12524.0
2017-04-21 10:40:00,83.68,83.85,83.68,83.82,13074.0,77.9266,78.0849,77.9266,78.057,13074.0
2017-04-21 10:45:00,83.83,83.87,83.83,83.85,17389.0,78.0663,78.1035,78.0663,78.0849,17389.0
2017-04-21 10:50:00,83.83,83.83,83.72,83.73,16379.0,78.0663,78.0663,77.9638,77.9731,16379.0
2017-04-21 10:55:00,83.75,83.86,83.71,83.84,14577.0,77.9918,78.0942,77.9545,78.0756,14577.0
2017-04-21 11:00:00,83.86,83.9,83.79,83.79,13241.0,78.0942,78.1315,78.029,78.029,13241.0
2017-04-21 11:05:00,83.78,83.88,83.74,83.83,10309.0,78.0197,78.1128,77.9825,78.0663,10309.0
2017-04-21 11:10:00,83.85,83.85,83.77,83.82,8902.0,78.0849,78.0849,78.0104,78.057,8902.0
2017-04-21 11:15:00,83.82,83.82,83.73,83.73,13087.0,78.057,78.057,77.9731,77.9731,13087.0
2017-04-21 11:20:00,83.73,83.8,83.66,83.76,14371.0,77.9731,78.0383,77.908,78.0011,14371.0
2017-04-21 11:25:00,83.79,83.88,83.77,83.86,16684.0,78.029,78.1128,78.0104,78.0942,16684.0
2017-04-21 11:30:00,83.85,83.87,83.81,83.83,15691.0,78.0849,78.1035,78.0476,78.0663,15691.0
2017-04-21 11:35:00,83.84,83.87,83.73,83.77,17697.0,78.0756,78.1035,77.9731,78.0104,17697.0
2017-04-21 11:40:00,83.78,83.87,83.78,83.87,6729.0,78.0197,78.1035,78.0197,78.1035,6729.0
2017-04-21 11:45:00,83.84,83.86,83.68,83.7,12333.0,78.0756,78.0942,77.9266,77.9452,12333.0
2017-04-21 11:50:00,83.72,83.72,83.52,83.55,17750.0,77.9638,77.9638,77.7776,77.8055,17750.0
2017-04-21 11:55:00,83.54,83.58,83.46,83.47,18867.0,77.7962,77.8335,77.7217,77.731,18867.0
2017-04-21 12:00:00,83.48,83.54,83.46,83.51,14317.0,77.7403,77.7962,77.7217,77.7683,14317.0
2017-04-21 12:05:00,83.51,83.52,83.46,83.52,13861.0,77.7683,77.7776,77.7217,77.7776,13861.0
2017-04-21 12:10:00,83.51,83.51,83.33,83.34,15961.0,77.7683,77.7683,77.6006,77.61,15961.0
2017-04-21 12:15:00,83.34,83.44,83.34,83.38,13249.0,77.61,77.7031,77.61,77.6472,13249.0
2017-04-21 12:20:00,83.37,83.4,83.32,83.32,10097.0,77.6379,77.6658,77.5913,77.5913,10097.0
2017-04-21 12:25:00,83.32,83.44,83.31,83.41,16994.0,77.5913,77.7031,77.582,77.6751,16994.0
2017-04-21 12:30:00,83.4,83.51,83.37,83.47,12779.0,77.6658,77.7683,77.6379,77.731,12779.0
2017-04-21 12:35:00,83.5,83.55,83.47,83.54,7800.0,77.759,77.8055,77.731,77.7962,7800.0
2017-04-21 12:40:00,83.54,83.61,83.54,83.61,16195.0,77.7962,77.8614,77.7962,77.8614,16195.0
2017-04-21 12:45:00,83.6,83.61,83.54,83.58,8526.0,77.8521,77.8614,77.7962,77.8335,8526.0
2017-04-21 12:50:00,83.57,83.66,83.57,83.6,8538.0,77.8241,77.908,77.8241,77.8521,8538.0
2017-04-21 12:55:00,83.6,83.63,83.58,83.6,4710.0,77.8521,77.88,77.8335,77.8521,4710.0
2017-04-21 13:00:00,83.6,83.6,83.46,83.48,5011.0,77.8521,77.8521,77.7217,77.7403,5011.0
2017-04-21 13:05:00,83.48,83.58,83.47,83.58,4314.0,77.7403,77.8335,77.731,77.8335,4314.0
2017-04-21 13:10:00,83.56,83.57,83.38,83.41,14442.0,77.8148,77.8241,77.6472,77.6751,14442.0
2017-04-21 13:15:00,83.44,83.48,83.4,83.41,8100.0,77.7031,77.7403,77.6658,77.6751,8100.0
2017-04-21 13:20:00,83.41,83.52,83.39,83.5,4562.0,77.6751,77.7776,77.6565,77.759,4562.0
2017-04-21 13:25:00,83.51,83.61,83.51,83.58,6924.0,77.7683,77.8614,77.7683,77.8335,6924.0
2017-04-21 13:30:00,83.57,83.57,83.5,83.53,6311.0,77.8241,77.8241,77.759,77.7869,6311.0
2017-04-21 13:35:00,83.52,83.57,83.47,83.51,8000.0,77.7776,77.8241,77.731,77.7683,8000.0
2017-04-21 13:40:00,83.51,83.6,83.51,83.58,5400.0,77.7683,77.8521,77.7683,77.8335,5400.0
2017-04-21 13:45:00,83.57,83.6,83.5,83.51,11707.0,77.8241,77.8521,77.759,77.7683,11707.0
2017-04-21 13:50:00,83.51,83.57,83.47,83.53,11700.0,77.7683,77.8241,77.731,77.7869,11700.0
2017-04-21 13:55:00,83.54,83.71,83.54,83.69,10713.0,77.7962,77.9545,77.7962,77.9359,10713.0
2017-04-21 14:00:00,83.69,83.71,83.66,83.67,13574.0,77.9359,77.9545,77.908,77.9173,13574.0
2017-04-21 14:05:00,83.67,83.71,83.63,83.64,7386.0,77.9173,77.9545,77.88,77.8893,7386.0
2017-04-21 14:10:00,83.66,83.67,83.63,83.63,14234.0,77.908,77.9173,77.88,77.88,14234.0
2017-04-21 14:15:00,83.63,83.66,83.63,83.66,6000.0,77.88,77.908,77.88,77.908,6000.0
2017-04-21 14:20:00,83.66,83.7,83.62,83.7,14458.0,77.908,77.9452,77.8707,77.9452,14458.0
2017-04-21 14:25:00,83.7,83.71,83.64,83.64,15886.0,77.9452,77.9545,77.8893,77.8893,15886.0
2017-04-21 14:30:00,83.64,83.67,83.62,83.65,15469.0,77.8893,77.9173,77.8707,77.8986,15469.0
2017-04-21 14:35:00,83.65,83.7,83.63,83.7,7601.0,77.8986,77.9452,77.88,77.9452,7601.0
2017-04-21 14:40:00,83.7,83.7,83.58,83.62,9291.0,77.9452,77.9452,77.8335,77.8707,9291.0
2017-04-21 14:45:00,83.62,83.67,83.6,83.6,15236.0,77.8707,77.9173,77.8521,77.8521,15236.0
2017-04-21 14:50:00,83.58,83.67,83.58,83.61,14743.0,77.8335,77.9173,77.8335,77.8614,14743.0
2017-04-21 14:55:00,83.59,83.65,83.59,83.59,11534.0,77.8428,77.8986,77.8428,77.8428,11534.0
2017-04-21 15:00:00,83.59,83.68,83.59,83.67,24697.0,77.8428,77.9266,77.8428,77.9173,24697.0
2017-04-21 15:05:00,83.68,83.71,83.61,83.66,12505.0,77.9266,77.9545,77.8614,77.908,12505.0
2017-04-21 15:10:00,83.67,83.68,83.6,83.63,13354.0,77.9173,77.9266,77.8521,77.88,13354.0
2017-04-21 15:15:00,83.63,83.69,83.61,83.69,17865.0,77.88,77.9359,77.8614,77.9359,17865.0
2017-04-21 15:20:00,83.69,83.69,83.64,83.64,27615.0,77.9359,77.9359,77.8893,77.8893,27615.0
2017-04-21 15:25:00,83.64,83.77,83.64,83.75,32114.0,77.8893,78.0104,77.8893,77.9918,32114.0
2017-04-21 15:30:00,83.74,83.81,83.72,83.77,29310.0,77.9825,78.0476,77.9638,78.0104,29310.0
2017-04-21 15:35:00,83.77,83.84,83.74,83.74,28378.0,78.0104,78.0756,77.9825,77.9825,28378.0
2017-04-21 15:40:00,83.75,83.82,83.71,83.76,42830.0,77.9918,78.057,77.9545,78.0011,42830.0
2017-04-21 15:45:00,83.77,83.8,83.72,83.73,41681.0,78.0104,78.0383,77.9638,77.9731,41681.0
2017-04-21 15:50:00,83.73,83.74,83.66,83.7,61427.0,77.9731,77.9825,77.908,77.9452,61427.0
2017-04-21 15:55:00,83.7,83.7,83.53,83.55,160446.0,77.9452,77.9452,77.7869,77.8055,160446.0
2017-04-24 09:30:00,84.52,84.8,84.51,84.78,51568.0,78.7088,78.9696,78.6995,78.951,51568.0
2017-04-24 09:35:00,84.72,84.81,84.53,84.53,36576.0,78.8951,78.9789,78.7181,78.7181,36576.0
2017-04-24 09:40:00,84.52,84.69,84.52,84.56,50192.0,78.7088,78.8671,78.7088,78.7461,50192.0
2017-04-24 09:45:00,84.55,84.74,84.53,84.67,62406.0,78.7368,78.9137,78.7181,78.8485,62406.0
2017-04-24 09:50:00,84.68,85.17,84.51,85.0,138398.0,78.8578,79.3141,78.6995,79.1558,138398.0
2017-04-24 09:55:00,84.99,85.01,84.67,84.73,16818.0,79.1465,79.1651,78.8485,78.9044,16818.0
2017-04-24 10:00:00,84.72,84.82,84.67,84.7,31509.0,78.8951,78.9882,78.8485,78.8765,31509.0
2017-04-24 10:05:00,84.71,84.77,84.54,84.54,14150.0,78.8858,78.9416,78.7275,78.7275,14150.0
2017-04-24 10:10:00,84.54,84.65,84.52,84.65,7141.0,78.7275,78.8299,78.7088,78.8299,7141.0
2017-04-24 10:15:00,84.68,84.75,84.56,84.56,7950.0,78.8578,78.923,78.7461,78.7461,7950.0
2017-04-24 10:20:00,84.57,84.68,84.57,84.67,9370.0,78.7554,78.8578,78.7554,78.8485,9370.0
2017-04-24 10:25:00,84.67,84.67,84.52,84.6,8850.0,78.8485,78.8485,78.7088,78.7833,8850.0
2017-04-24 10:30:00,84.6,84.67,84.57,84.57,8650.0,78.7833,78.8485,78.7554,78.7554,8650.0
2017-04-24 10:35:00,84.59,84.68,84.58,84.61,11144.0,78.774,78.8578,78.7647,78.7926,11144.0
2017-04-24 10:40:00,84.56,84.62,84.52,84.58,5300.0,78.7461,78.802,78.7088,78.7647,5300.0
2017-04-24 10:45:00,84.58,84.63,84.47,84.58,63322.0,78.7647,78.8113,78.6623,78.7647,63322.0
2017-04-24 10:50:00,84.58,84.58,84.54,84.54,19323.0,78.7647,78.7647,78.7275,78.7275,19323.0
2017-04-24 10:55:00,84.55,84.76,84.54,84.73,27241.0,78.7368,78.9323,78.7275,78.9044,27241.0
2017-04-24 11:00:00,84.73,84.75,84.71,84.75,13817.0,78.9044,78.923,78.8858,78.923,13817.0
2017-04-24 11:05:00,84.76,84.8,84.75,84.8,14162.0,78.9323,78.9696,78.923,78.9696,14162.0
2017-04-24 11:10:00,84.79,84.81,84.74,84.8,12406.0,78.9603,78.9789,78.9137,78.9696,12406.0
2017-04-24 11:15:00,84.8,84.81,84.7,84.72,14415.0,78.9696,78.9789,78.8765,78.8951,14415.0
2017-04-24 11:20:00,84.72,84.75,84.7,84.72,3001.0,78.8951,78.923,78.8765,78.8951,3001.0
2017-04-24 11:25:00,84.69,84.69,84.58,84.6,7035.0,78.8671,78.8671,78.7647,78.7833,7035.0
2017-04-24 11:30:00,84.59,84.62,84.57,84.62,5391.0,78.774,78.802,78.7554,78.802,5391.0
2017-04-24 11:35:00,84.61,84.72,84.61,84.68,4800.0,78.7926,78.8951,78.7926,78.8578,4800.0
2017-04-24 11:40:00,84.71,84.77,84.7,84.77,7661.0,78.8858,78.9416,78.8765,78.9416,7661.0
2017-04-24 11:45:00,84.78,84.78,84.73,84.73,5092.0,78.951,78.951,78.9044,78.9044,5092.0
2017-04-24 11:50:00,84.75,84.75,84.61,84.61,4600.0,78.923,78.923,78.7926,78.7926,4600.0
2017-04-24 11:55:00,84.61,84.73,84.6,84.68,7050.0,78.7926,78.9044,78.7833,78.8578,7050.0
2017-04-24 12:00:00,84.7,84.72,84.63,84.64,12751.0,78.8765,78.8951,78.8113,78.8206,12751.0
2017-04-24 12:05:00,84.63,84.67,84.61,84.67,4400.0,78.8113,78.8485,78.7926,78.8485,4400.0
2017-04-24 12:10:00,84.62,84.69,84.62,84.65,6264.0,78.802,78.8671,78.802,78.8299,6264.0
2017-04-24 12:15:00,84.62,84.65,84.62,84.65,3875.0,78.802,78.8299,78.802,78.8299,3875.0
2017-04-24 12:20:00,84.62,84.64,84.55,84.55,3000.0,78.802,78.8206,78.7368,78.7368,3000.0
2017-04-24 12:25:00,84.55,84.59,84.55,84.58,4387.0,78.7368,78.774,78.7368,78.7647,4387.0
2017-04-24 12:30:00,84.56,84.62,84.56,84.6,7488.0,78.7461,78.802,78.7461,78.7833,7488.0
2017-04-24 12:35:00,84.61,84.64,84.59,84.61,5850.0,78.7926,78.8206,78.774,78.7926,5850.0
2017-04-24 12:40:00,84.62,84.65,84.59,84.6,8315.0,78.802,78.8299,78.774,78.7833,8315.0
2017-04-24 12:45:00,84.59,84.65,84.58,84.61,4513.0,78.774,78.8299,78.7647,78.7926,4513.0
2017-04-24 12:50:00,84.61,84.69,84.59,84.64,7608.0,78.7926,78.8671,78.774,78.8206,7608.0
2017-04-24 12:55:00,84.65,84.66,84.62,84.66,5023.0,78.8299,78.8392,78.802,78.8392,5023.0
2017-04-24 13:00:00,84.66,84.7,84.66,84.7,9200.0,78.8392,78.8765,78.8392,78.8765,9200.0
2017-04-24 13:05:00,84.69,84.74,84.67,84.67,8341.0,78.8671,78.9137,78.8485,78.8485,8341.0
2017-04-24 13:10:00,84.67,84.74,84.67,84.74,7800.0,78.8485,78.9137,78.8485,78.9137,7800.0
2017-04-24 13:15:00,84.74,84.78,84.72,84.77,8469.0,78.9137,78.951,78.8951,78.9416,8469.0
2017-04-24 13:20:00,84.77,84.82,84.75,84.79,9509.0,78.9416,78.9882,78.923,78.9603,9509.0
2017-04-24 13:25:00,84.78,84.8,84.75,84.78,8871.0,78.951,78.9696,78.923,78.951,8871.0
2017-04-24 13:30:00,84.78,84.78,84.68,84.7,10499.0,78.951,78.951,78.8578,78.8765,10499.0
2017-04-24 13:35:00,84.71,84.71,84.62,84.64,42978.0,78.8858,78.8858,78.802,78.8206,42978.0
2017-04-24 13:40:00,84.64,84.71,84.64,84.66,3700.0,78.8206,78.8858,78.8206,78.8392,3700.0
2017-04-24 13:45:00,84.64,84.72,84.63,84.67,7276.0,78.8206,78.8951,78.8113,78.8485,7276.0
2017-04-24 13:50:00,84.69,84.75,84.69,84.75,9820.0,78.8671,78.923,78.8671,78.923,9820.0
2017-04-24 13:55:00,84.76,84.83,84.73,84.8,12543.0,78.9323,78.9975,78.9044,78.9696,12543.0
2017-04-24 14:00:00,84.79,84.83,84.76,84.78,9895.0,78.9603,78.9975,78.9323,78.951,9895.0
2017-04-24 14:05:00,84.79,84.87,84.78,84.86,18211.0,78.9603,79.0348,78.951,79.0255,18211.0
2017-04-24 14:10:00,84.87,84.91,84.87,84.89,19019.0,79.0348,79.072,79.0348,79.0534,19019.0
2017-04-24 14:15:00,84.89,84.92,84.87,84.88,31173.0,79.0534,79.0813,79.0348,79.0441,31173.0
2017-04-24 14:20:00,84.9,84.9,84.82,84.82,7884.0,79.0627,79.0627,78.9882,78.9882,7884.0
2017-04-24 14:25:00,84.82,84.83,84.74,84.79,36694.0,78.9882,78.9975,78.9137,78.9603,36694.0
2017-04-24 14:30:00,84.79,84.83,84.79,84.81,9755.0,78.9603,78.9975,78.9603,78.9789,9755.0
2017-04-24 14:35:00,84.81,84.85,84.8,84.85,10105.0,78.9789,79.0161,78.9696,79.0161,10105.0
2017-04-24 14:40:00,84.84,84.84,84.8,84.81,11906.0,79.0068,79.0068,78.9696,78.9789,11906.0
2017-04-24 14:45:00,84.81,84.81,84.72,84.72,16799.0,78.9789,78.9789,78.8951,78.8951,16799.0
2017-04-24 14:50:00,84.73,84.79,84.72,84.72,14652.0,78.9044,78.9603,78.8951,78.8951,14652.0
2017-04-24 14:55:00,84.73,84.77,84.72,84.76,9901.0,78.9044,78.9416,78.8951,78.9323,9901.0
2017-04-24 15:00:00,84.77,84.8,84.65,84.78,71237.0,78.9416,78.9696,78.8299,78.951,71237.0
2017-04-24 15:05:00,84.8,84.89,84.78,84.86,21085.0,78.9696,79.0534,78.951,79.0255,21085.0
2017-04-24 15:10:00,84.85,84.88,84.78,84.81,15029.0,79.0161,79.0441,78.951,78.9789,15029.0
2017-04-24 15:15:00,84.81,84.81,84.63,84.64,24570.0,78.9789,78.9789,78.8113,78.8206,24570.0
2017-04-24 15:20:00,84.64,84.66,84.6,84.6,18919.0,78.8206,78.8392,78.7833,78.7833,18919.0
2017-04-24 15:25:00,84.59,84.62,84.55,84.56,17498.0,78.774,78.802,78.7368,78.7461,17498.0
2017-04-24 15:30:00,84.56,84.62,84.51,84.53,34846.0,78.7461,78.802,78.6995,78.7181,34846.0
2017-04-24 15:35:00,84.53,84.53,84.49,84.5,22725.0,78.7181,78.7181,78.6809,78.6902,22725.0
2017-04-24 15:40:00,84.5,84.53,84.46,84.5,29555.0,78.6902,78.7181,78.653,78.6902,29555.0
2017-04-24 15:45:00,84.5,84.5,84.27,84.27,54498.0,78.6902,78.6902,78.476,78.476,54498.0
2017-04-24 15:50:00,84.28,84.32,84.26,84.31,59268.0,78.4853,78.5226,78.4667,78.5133,59268.0
2017-04-24 15:55:00,84.3,84.31,84.23,84.26,129187.0,78.504,78.5133,78.4388,78.4667,129187.0
2017-04-25 09:30:00,84.39,84.79,84.24,84.46,35821.0,78.5878,78.9603,78.4481,78.653,35821.0
2017-04-25 09:35:00,84.46,84.55,84.22,84.48,17030.0,78.653,78.7368,78.4295,78.6716,17030.0
2017-04-25 09:40:00,84.43,84.89,84.43,84.86,6695.0,78.625,79.0534,78.625,79.0255,6695.0
2017-04-25 09:45:00,84.92,84.95,84.65,84.71,13998.0,79.0813,79.1093,78.8299,78.8858,13998.0
2017-04-25 09:50:00,84.73,84.8,84.71,84.76,10970.0,78.9044,78.9696,78.8858,78.9323,10970.0
2017-04-25 09:55:00,84.78,84.82,84.65,84.72,13646.0,78.951,78.9882,78.8299,78.8951,13646.0
2017-04-25 10:00:00,84.7,84.83,84.68,84.76,22745.0,78.8765,78.9975,78.8578,78.9323,22745.0
2017-04-25 10:05:00,84.77,84.79,84.67,84.79,6842.0,78.9416,78.9603,78.8485,78.9603,6842.0
2017-04-25 10:10:00,84.84,84.95,84.81,84.82,14617.0,79.0068,79.1093,78.9789,78.9882,14617.0
2017-04-25 10:15:00,84.82,84.89,84.66,84.66,10383.0,78.9882,79.0534,78.8392,78.8392,10383.0
2017-04-25 10:20:00,84.64,84.66,84.56,84.59,8524.0,78.8206,78.8392,78.7461,78.774,8524.0
2017-04-25 10:25:00,84.66,84.71,84.58,84.69,6132.0,78.8392,78.8858,78.7647,78.8671,6132.0
2017-04-25 10:30:00,84.69,84.88,84.69,84.82,20790.0,78.8671,79.0441,78.8671,78.9882,20790.0
2017-04-25 10:35:00,84.84,84.88,84.67,84.71,11297.0,79.0068,79.0441,78.8485,78.8858,11297.0
2017-04-25 10:40:00,84.7,84.81,84.67,84.78,8358.0,78.8765,78.9789,78.8485,78.951,8358.0
2017-04-25 10:45:00,84.78,84.9,84.75,84.85,10499.0,78.951,79.0627,78.923,79.0161,10499.0
2017-04-25 10:50:00,84.87,84.93,84.86,84.86,6663.0,79.0348,79.0906,79.0255,79.0255,6663.0
2017-04-25 10:55:00,84.87,85.0,84.87,84.96,7343.0,79.0348,79.1558,79.0348,79.1186,7343.0
2017-04-25 11:00:00,84.96,84.98,84.91,84.98,9336.0,79.1186,79.1372,79.072,79.1372,9336.0
2017-04-25 11:05:00,85.0,85.03,84.96,84.99,12394.0,79.1558,79.1838,79.1186,79.1465,12394.0
2017-04-25 11:10:00,84.99,85.02,84.97,84.99,8870.0,79.1465,79.1745,79.1279,79.1465,8870.0
2017-04-25 11:15:00,84.99,85.0,84.88,84.93,10068.0,79.1465,79.1558,79.0441,79.0906,10068.0
2017-04-25 11:20:00,84.98,84.98,84.88,84.9,8000.0,79.1372,79.1372,79.0441,79.0627,8000.0
2017-04-25 11:25:00,84.92,85.0,84.92,84.98,6529.0,79.0813,79.1558,79.0813,79.1372,6529.0
2017-04-25 11:30:00,84.97,85.0,84.94,85.0,7331.0,79.1279,79.1558,79.1,79.1558,7331.0
2017-04-25 11:35:00,84.99,85.0,84.94,84.99,6718.0,79.1465,79.1558,79.1,79.1465,6718.0
2017-04-25 11:40:00,84.99,85.0,84.93,84.93,5100.0,79.1465,79.1558,79.0906,79.0906,5100.0
2017-04-25 11:45:00,84.97,85.0,84.92,84.99,7921.0,79.1279,79.1558,79.0813,79.1465,7921.0
2017-04-25 11:50:00,84.99,85.02,84.92,84.95,8014.0,79.1465,79.1745,79.0813,79.1093,8014.0
2017-04-25 11:55:00,84.94,84.97,84.9,84.95,3200.0,79.1,79.1279,79.0627,79.1093,3200.0
2017-04-25 12:00:00,84.96,85.0,84.91,84.91,6526.0,79.1186,79.1558,79.072,79.072,6526.0
2017-04-25 12:05:00,84.93,84.97,84.87,84.87,6426.0,79.0906,79.1279,79.0348,79.0348,6426.0
2017-04-25 12:10:00,84.86,84.89,84.85,84.85,5350.0,79.0255,79.0534,79.0161,79.0161,5350.0
2017-04-25 12:15:00,84.86,84.87,84.84,84.85,4274.0,79.0255,79.0348,79.0068,79.0161,4274.0
2017-04-25 12:20:00,84.85,84.89,84.85,84.86,6400.0,79.0161,79.0534,79.0161,79.0255,6400.0
2017-04-25 12:25:00,84.86,84.89,84.85,84.88,8059.0,79.0255,79.0534,79.0161,79.0441,8059.0
2017-04-25 12:30:00,84.88,84.89,84.82,84.83,7034.0,79.0441,79.0534,78.9882,78.9975,7034.0
2017-04-25 12:35:00,84.82,84.83,84.75,84.8,9289.0,78.9882,78.9975,78.923,78.9696,9289.0
2017-04-25 12:40:00,84.79,84.8,84.75,84.77,4193.0,78.9603,78.9696,78.923,78.9416,4193.0
2017-04-25 12:45:00,84.77,84.78,84.74,84.75,3918.0,78.9416,78.951,78.9137,78.923,3918.0
2017-04-25 12:50:00,84.75,84.75,84.67,84.69,9781.0,78.923,78.923,78.8485,78.8671,9781.0
2017-04-25 12:55:00,84.7,84.72,84.68,84.72,5180.0,78.8765,78.8951,78.8578,78.8951,5180.0
2017-04-25 13:00:00,84.72,84.77,84.7,84.75,11126.0,78.8951,78.9416,78.8765,78.923,11126.0
2017-04-25 13:05:00,84.76,84.78,84.71,84.74,8981.0,78.9323,78.951,78.8858,78.9137,8981.0
2017-04-25 13:10:00,84.76,84.84,84.76,84.84,9849.0,78.9323,79.0068,78.9323,79.0068,9849.0
2017-04-25 13:15:00,84.84,84.91,84.84,84.87,11529.0,79.0068,79.072,79.0068,79.0348,11529.0
2017-04-25 13:20:00,84.87,84.88,84.84,84.85,5758.0,79.0348,79.0441,79.0068,79.0161,5758.0
2017-04-25 13:25:00,84.86,84.87,84.8,84.84,19080.0,79.0255,79.0348,78.9696,79.0068,19080.0
2017-04-25 13:30:00,84.85,84.88,84.84,84.87,5451.0,79.0161,79.0441,79.0068,79.0348,5451.0
2017-04-25 13:35:00,84.88,84.91,84.87,84.87,6291.0,79.0441,79.072,79.0348,79.0348,6291.0
2017-04-25 13:40:00,84.87,84.88,84.79,84.82,11620.0,79.0348,79.0441,78.9603,78.9882,11620.0
2017-04-25 13:45:00,84.8,84.86,84.8,84.83,6422.0,78.9696,79.0255,78.9696,78.9975,6422.0
2017-04-25 13:50:00,84.84,84.87,84.77,84.78,10055.0,79.0068,79.0348,78.9416,78.951,10055.0
2017-04-25 13:55:00,84.77,84.77,84.72,84.76,12819.0,78.9416,78.9416,78.8951,78.9323,12819.0
2017-04-25 14:00:00,84.74,84.77,84.71,84.71,12991.0,78.9137,78.9416,78.8858,78.8858,12991.0
2017-04-25 14:05:00,84.71,84.8,84.7,84.8,13923.0,78.8858,78.9696,78.8765,78.9696,13923.0
2017-04-25 14:10:00,84.79,84.85,84.77,84.78,8936.0,78.9603,79.0161,78.9416,78.951,8936.0
2017-04-25 14:15:00,84.74,84.79,84.72,84.77,8071.0,78.9137,78.9603,78.8951,78.9416,8071.0
2017-04-25 14:20:00,84.76,84.76,84.7,84.7,8751.0,78.9323,78.9323,78.8765,78.8765,8751.0
2017-04-25 14:25:00,84.69,84.74,84.66,84.69,12401.0,78.8671,78.9137,78.8392,78.8671,12401.0
2017-04-25 14:30:00,84.69,84.72,84.69,84.72,10211.0,78.8671,78.8951,78.8671,78.8951,10211.0
2017-04-25 14:35:00,84.72,84.73,84.69,84.69,11225.0,78.8951,78.9044,78.8671,78.8671,11225.0
2017-04-25 14:40:00,84.7,84.72,84.67,84.7,12708.0,78.8765,78.8951,78.8485,78.8765,12708.0
2017-04-25 14:45:00,84.7,84.73,84.63,84.64,21452.0,78.8765,78.9044,78.8113,78.8206,21452.0
2017-04-25 14:50:00,84.63,84.63,84.59,84.63,10954.0,78.8113,78.8113,78.774,78.8113,10954.0
2017-04-25 14:55:00,84.63,84.71,84.63,84.68,12147.0,78.8113,78.8858,78.8113,78.8578,12147.0
2017-04-25 15:00:00,84.68,84.72,84.68,84.72,15173.0,78.8578,78.8951,78.8578,78.8951,15173.0
2017-04-25 15:05:00,84.72,84.81,84.72,84.81,22276.0,78.8951,78.9789,78.8951,78.9789,22276.0
2017-04-25 15:10:00,84.79,84.79,84.71,84.72,15322.0,78.9603,78.9603,78.8858,78.8951,15322.0
2017-04-25 15:15:00,84.71,84.82,84.71,84.75,29694.0,78.8858,78.9882,78.8858,78.923,29694.0
2017-04-25 15:20:00,84.76,84.76,84.68,84.69,14418.0,78.9323,78.9323,78.8578,78.8671,14418.0
2017-04-25 15:25:00,84.68,84.69,84.64,84.64,11029.0,78.8578,78.8671,78.8206,78.8206,11029.0
2017-04-25 15:30:00,84.63,84.71,84.62,84.7,13850.0,78.8113,78.8858,78.802,78.8765,13850.0
2017-04-25 15:35:00,84.7,84.71,84.56,84.57,32178.0,78.8765,78.8858,78.7461,78.7554,32178.0
2017-04-25 15:40:00,84.58,84.71,84.58,84.66,22032.0,78.7647,78.8858,78.7647,78.8392,22032.0
2017-04-25 15:45:00,84.65,84.66,84.57,84.59,28914.0,78.8299,78.8392,78.7554,78.774,28914.0
2017-04-25 15:50:00,84.59,84.64,84.57,84.62,29678.0,78.774,78.8206,78.7554,78.802,29678.0
2017-04-25 15:55:00,84.61,84.68,84.59,84.62,73355.0,78.7926,78.8578,78.774,78.802,73355.0
2017-04-26 09:30:00,84.91,85.08,84.74,84.99,26675.0,79.072,79.2303,78.9137,79.1465,26675.0
2017-04-26 09:35:00,85.01,85.06,84.75,84.85,10900.0,79.1651,79.2117,78.923,79.0161,10900.0
2017-04-26 09:40:00,84.81,84.84,84.66,84.66,6090.0,78.9789,79.0068,78.8392,78.8392,6090.0
2017-04-26 09:45:00,84.77,84.89,84.61,84.74,11050.0,78.9416,79.0534,78.7926,78.9137,11050.0
2017-04-26 09:50:00,84.76,84.82,84.72,84.79,6624.0,78.9323,78.9882,78.8951,78.9603,6624.0
2017-04-26 09:55:00,84.8,85.03,84.78,84.9,10414.0,78.9696,79.1838,78.951,79.0627,10414.0
2017-04-26 10:00:00,84.88,84.99,84.87,84.89,14580.0,79.0441,79.1465,79.0348,79.0534,14580.0
2017-04-26 10:05:00,84.86,85.03,84.86,84.98,7530.0,79.0255,79.1838,79.0255,79.1372,7530.0
2017-04-26 10:10:00,84.99,85.0,84.85,84.85,9396.0,79.1465,79.1558,79.0161,79.0161,9396.0
2017-04-26 10:15:00,84.89,84.97,84.73,84.73,16599.0,79.0534,79.1279,78.9044,78.9044,16599.0
2017-04-26 10:20:00,84.72,84.76,84.67,84.74,6840.0,78.8951,78.9323,78.8485,78.9137,6840.0
2017-04-26 10:25:00,84.72,84.93,84.72,84.87,9650.0,78.8951,79.0906,78.8951,79.0348,9650.0
2017-04-26 10:30:00,84.86,84.86,84.7,84.7,12650.0,79.0255,79.0255,78.8765,78.8765,12650.0
2017-04-26 10:35:00,84.7,84.74,84.67,84.71,24863.0,78.8765,78.9137,78.8485,78.8858,24863.0
2017-04-26 10:40:00,84.72,84.81,84.69,84.74,29420.0,78.8951,78.9789,78.8671,78.9137,29420.0
2017-04-26 10:45:00,84.73,84.77,84.63,84.68,5966.0,78.9044,78.9416,78.8113,78.8578,5966.0
2017-04-26 10:50:00,84.67,84.69,84.5,84.58,25935.0,78.8485,78.8671,78.6902,78.7647,25935.0
2017-04-26 10:55:00,84.59,84.65,84.58,84.65,6782.0,78.774,78.8299,78.7647,78.8299,6782.0
2017-04-26 11:00:00,84.67,84.7,84.57,84.57,10426.0,78.8485,78.8765,78.7554,78.7554,10426.0
2017-04-26 11:05:00,84.57,84.59,84.49,84.59,7803.0,78.7554,78.774,78.6809,78.774,7803.0
2017-04-26 11:10:00,84.59,84.69,84.55,84.56,8054.0,78.774,78.8671,78.7368,78.7461,8054.0
2017-04-26 11:15:00,84.55,84.62,84.51,84.58,9520.0,78.7368,78.802,78.6995,78.7647,9520.0
2017-04-26 11:20:00,84.58,84.7,84.52,84.69,9686.0,78.7647,78.8765,78.7088,78.8671,9686.0
2017-04-26 11:25:00,84.68,84.79,84.6,84.77,9224.0,78.8578,78.9603,78.7833,78.9416,9224.0
2017-04-26 11:30:00,84.74,84.78,84.66,84.71,8644.0,78.9137,78.951,78.8392,78.8858,8644.0
2017-04-26 11:35:00,84.67,84.72,84.64,84.72,8182.0,78.8485,78.8951,78.8206,78.8951,8182.0
2017-04-26 11:40:00,84.71,84.72,84.57,84.6,8176.0,78.8858,78.8951,78.7554,78.7833,8176.0
2017-04-26 11:45:00,84.6,84.63,84.5,84.52,27514.0,78.7833,78.8113,78.6902,78.7088,27514.0
2017-04-26 11:50:00,84.52,84.72,84.52,84.57,11516.0,78.7088,78.8951,78.7088,78.7554,11516.0
2017-04-26 11:55:00,84.57,84.63,84.56,84.56,18445.0,78.7554,78.8113,78.7461,78.7461,18445.0
2017-04-26 12:00:00,84.56,84.65,84.52,84.61,5834.0,78.7461,78.8299,78.7088,78.7926,5834.0
2017-04-26 12:05:00,84.62,84.73,84.61,84.68,5400.0,78.802,78.9044,78.7926,78.8578,5400.0
2017-04-26 12:10:00,84.68,84.71,84.64,84.64,6249.0,78.8578,78.8858,78.8206,78.8206,6249.0
2017-04-26 12:15:00,84.64,84.72,84.6,84.7,5150.0,78.8206,78.8951,78.7833,78.8765,5150.0
2017-04-26 12:20:00,84.7,84.72,84.61,84.63,5787.0,78.8765,78.8951,78.7926,78.8113,5787.0
2017-04-26 12:25:00,84.65,84.73,84.62,84.63,5422.0,78.8299,78.9044,78.802,78.8113,5422.0
2017-04-26 12:30:00,84.63,84.7,84.63,84.68,6472.0,78.8113,78.8765,78.8113,78.8578,6472.0
2017-04-26 12:35:00,84.64,84.66,84.59,84.66,8300.0,78.8206,78.8392,78.774,78.8392,8300.0
2017-04-26 12:40:00,84.66,84.67,84.57,84.64,9159.0,78.8392,78.8485,78.7554,78.8206,9159.0
2017-04-26 12:45:00,84.67,84.67,83.91,84.21,175393.0,78.8485,78.8485,78.1408,78.4201,175393.0
2017-04-26 12:50:00,84.22,84.22,83.64,83.79,126788.0,78.4295,78.4295,77.8893,78.029,126788.0
2017-04-26 12:55:00,83.7,84.3,83.54,83.91,70999.0,77.9452,78.504,77.7962,78.1408,70999.0
2017-04-26 13:00:00,83.98,84.3,83.94,84.16,40662.0,78.206,78.504,78.1687,78.3736,40662.0
2017-04-26 13:05:00,84.16,84.26,84.01,84.04,29261.0,78.3736,78.4667,78.2339,78.2618,29261.0
2017-04-26 13:10:00,84.04,84.06,83.96,83.98,26814.0,78.2618,78.2805,78.1873,78.206,26814.0
2017-04-26 13:15:00,84.03,84.06,83.76,83.87,38148.0,78.2525,78.2805,78.0011,78.1035,38148.0
2017-04-26 13:20:00,83.85,83.86,83.68,83.71,13554.0,78.0849,78.0942,77.9266,77.9545,13554.0
2017-04-26 13:25:00,83.71,83.75,83.4,83.58,38698.0,77.9545,77.9918,77.6658,77.8335,38698.0
2017-04-26 13:30:00,83.58,83.67,83.1,83.3,89524.0,77.8335,77.9173,77.3865,77.5727,89524.0
2017-04-26 13:35:00,83.26,83.35,83.14,83.34,40012.0,77.5355,77.6193,77.4237,77.61,40012.0
2017-04-26 13:40:00,83.35,83.65,83.35,83.43,71386.0,77.6193,77.8986,77.6193,77.6938,71386.0
2017-04-26 13:45:00,83.45,83.46,83.24,83.27,31800.0,77.7124,77.7217,77.5168,77.5448,31800.0
2017-04-26 13:50:00,83.28,83.49,83.27,83.42,40999.0,77.5541,77.7496,77.5448,77.6845,40999.0
2017-04-26 13:55:00,83.4,83.47,83.18,83.22,24458.0,77.6658,77.731,77.461,77.4982,24458.0
2017-04-26 14:00:00,83.23,83.27,82.99,83.02,45682.0,77.5075,77.5448,77.284,77.312,45682.0
2017-04-26 14:05:00,83.01,83.11,83.0,83.1,47646.0,77.3027,77.3958,77.2933,77.3865,47646.0
2017-04-26 14:10:00,83.09,83.13,82.95,82.95,29297.0,77.3772,77.4144,77.2468,77.2468,29297.0
2017-04-26 14:15:00,82.94,83.06,82.93,83.01,38712.0,77.2375,77.3492,77.2282,77.3027,38712.0
2017-04-26 14:20:00,83.0,83.12,82.99,83.12,14051.0,77.2933,77.4051,77.284,77.4051,14051.0
2017-04-26 14:25:00,83.12,83.13,83.02,83.04,18148.0,77.4051,77.4144,77.312,77.3306,18148.0
2017-04-26 14:30:00,83.03,83.12,83.02,83.11,15748.0,77.3213,77.4051,77.312,77.3958,15748.0
2017-04-26 14:35:00,83.11,83.12,83.05,83.08,13719.0,77.3958,77.4051,77.3399,77.3678,13719.0
2017-04-26 14:40:00,83.08,83.61,83.08,83.55,70129.0,77.3678,77.8614,77.3678,77.8055,70129.0
2017-04-26 14:45:00,83.55,83.57,83.3,83.43,28292.0,77.8055,77.8241,77.5727,77.6938,28292.0
2017-04-26 14:50:00,83.44,83.49,83.41,83.45,17869.0,77.7031,77.7496,77.6751,77.7124,17869.0
2017-04-26 14:55:00,83.44,83.5,83.28,83.33,66701.0,77.7031,77.759,77.5541,77.6006,66701.0
2017-04-26 15:00:00,83.35,83.42,83.32,83.36,42344.0,77.6193,77.6845,77.5913,77.6286,42344.0
2017-04-26 15:05:00,83.36,83.46,83.35,83.42,24455.0,77.6286,77.7217,77.6193,77.6845,24455.0
2017-04-26 15:10:00,83.42,83.52,83.4,83.5,27243.0,77.6845,77.7776,77.6658,77.759,27243.0
2017-04-26 15:15:00,83.49,83.59,83.47,83.58,9286.0,77.7496,77.8428,77.731,77.8335,9286.0
2017-04-26 15:20:00,83.59,83.68,83.59,83.64,16845.0,77.8428,77.9266,77.8428,77.8893,16845.0
2017-04-26 15:25:00,83.64,83.68,83.61,83.62,20462.0,77.8893,77.9266,77.8614,77.8707,20462.0
2017-04-26 15:30:00,83.62,83.64,83.58,83.62,28341.0,77.8707,77.8893,77.8335,77.8707,28341.0
2017-04-26 15:35:00,83.61,83.62,83.5,83.52,34370.0,77.8614,77.8707,77.759,77.7776,34370.0
2017-04-26 15:40:00,83.5,83.6,83.46,83.6,44487.0,77.759,77.8521,77.7217,77.8521,44487.0
2017-04-26 15:45:00,83.59,83.61,83.49,83.56,47867.0,77.8428,77.8614,77.7496,77.8148,47867.0
2017-04-26 15:50:00,83.6,83.61,83.53,83.53,45988.0,77.8521,77.8614,77.7869,77.7869,45988.0
2017-04-26 15:55:00,83.53,83.6,83.52,83.55,126575.0,77.7869,77.8521,77.7776,77.8055,126575.0
2017-04-27 09:30:00,83.53,84.01,83.15,83.16,38128.0,77.7869,78.2339,77.433,77.4423,38128.0
2017-04-27 09:35:00,83.19,83.35,83.16,83.18,16003.0,77.4703,77.6193,77.4423,77.461,16003.0
2017-04-27 09:40:00,83.21,83.66,83.17,83.62,14696.0,77.4889,77.908,77.4516,77.8707,14696.0
2017-04-27 09:45:00,83.58,83.93,83.58,83.74,11861.0,77.8335,78.1594,77.8335,77.9825,11861.0
2017-04-27 09:50:00,83.75,84.03,83.74,83.99,26882.0,77.9918,78.2525,77.9825,78.2153,26882.0
2017-04-27 09:55:00,83.95,84.0,83.5,83.57,36446.0,78.178,78.2246,77.759,77.8241,36446.0
2017-04-27 10:00:00,83.54,83.85,83.45,83.82,33136.0,77.7962,78.0849,77.7124,78.057,33136.0
2017-04-27 10:05:00,83.82,83.85,83.77,83.84,11868.0,78.057,78.0849,78.0104,78.0756,11868.0
2017-04-27 10:10:00,83.84,84.0,83.82,83.91,9939.0,78.0756,78.2246,78.057,78.1408,9939.0
2017-04-27 10:15:00,83.91,83.91,83.87,83.87,9501.0,78.1408,78.1408,78.1035,78.1035,9501.0
2017-04-27 10:20:00,83.85,83.85,83.76,83.78,8990.0,78.0849,78.0849,78.0011,78.0197,8990.0
2017-04-27 10:25:00,83.79,83.79,83.6,83.72,15943.0,78.029,78.029,77.8521,77.9638,15943.0
2017-04-27 10:30:00,83.7,83.7,83.4,83.47,14901.0,77.9452,77.9452,77.6658,77.731,14901.0
2017-04-27 10:35:00,83.51,83.54,83.44,83.45,13319.0,77.7683,77.7962,77.7031,77.7124,13319.0
2017-04-27 10:40:00,83.46,83.57,83.45,83.5,11188.0,77.7217,77.8241,77.7124,77.759,11188.0
2017-04-27 10:45:00,83.48,83.48,83.19,83.21,27560.0,77.7403,77.7403,77.4703,77.4889,27560.0
2017-04-27 10:50:00,83.17,83.21,83.03,83.16,37331.0,77.4516,77.4889,77.3213,77.4423,37331.0
2017-04-27 10:55:00,83.1,83.15,83.0,83.0,45321.0,77.3865,77.433,77.2933,77.2933,45321.0
2017-04-27 11:00:00,83.0,83.29,82.88,83.27,78396.0,77.2933,77.5634,77.1816,77.5448,78396.0
2017-04-27 11:05:00,83.25,83.42,83.25,83.3,24968.0,77.5261,77.6845,77.5261,77.5727,24968.0
2017-04-27 11:10:00,83.34,83.4,83.29,83.37,15095.0,77.61,77.6658,77.5634,77.6379,15095.0
2017-04-27 11:15:00,83.37,83.37,83.22,83.25,11411.0,77.6379,77.6379,77.4982,77.5261,11411.0
2017-04-27 11:20:00,83.26,83.43,83.25,83.29,14718.0,77.5355,77.6938,77.5261,77.5634,14718.0
2017-04-27 11:25:00,83.29,83.41,83.22,83.22,11266.0,77.5634,77.6751,77.4982,77.4982,11266.0
2017-04-27 11:30:00,83.22,83.26,83.21,83.23,5139.0,77.4982,77.5355,77.4889,77.5075,5139.0
2017-04-27 11:35:00,83.23,83.29,83.23,83.28,9784.0,77.5075,77.5634,77.5075,77.5541,9784.0
2017-04-27 11:40:00,83.26,83.26,83.07,83.16,11496.0,77.5355,77.5355,77.3585,77.4423,11496.0
2017-04-27 11:45:00,83.15,83.27,83.12,83.26,7772.0,77.433,77.5448,77.4051,77.5355,7772.0
2017-04-27 11:50:00,83.26,83.3,83.17,83.22,6429.0,77.5355,77.5727,77.4516,77.4982,6429.0
2017-04-27 11:55:00,83.23,83.26,83.22,83.25,4757.0,77.5075,77.5355,77.4982,77.5261,4757.0
2017-04-27 12:00:00,83.24,83.31,83.23,83.25,6017.0,77.5168,77.582,77.5075,77.5261,6017.0
2017-04-27 12:05:00,83.25,83.34,83.25,83.32,7592.0,77.5261,77.61,77.5261,77.5913,7592.0
2017-04-27 12:10:00,83.33,83.33,83.26,83.27,9114.0,77.6006,77.6006,77.5355,77.5448,9114.0
2017-04-27 12:15:00,83.26,83.27,83.15,83.16,8841.0,77.5355,77.5448,77.433,77.4423,8841.0
2017-04-27 12:20:00,83.18,83.2,83.16,83.16,3400.0,77.461,77.4796,77.4423,77.4423,3400.0
2017-04-27 12:25:00,83.18,83.29,83.17,83.29,7439.0,77.461,77.5634,77.4516,77.5634,7439.0
2017-04-27 12:30:00,83.27,83.33,83.26,83.27,10916.0,77.5448,77.6006,77.5355,77.5448,10916.0
2017-04-27 12:35:00,83.27,83.29,83.21,83.27,6779.0,77.5448,77.5634,77.4889,77.5448,6779.0
2017-04-27 12:40:00,83.27,83.28,83.22,83.24,10329.0,77.5448,77.5541,77.4982,77.5168,10329.0
2017-04-27 12:45:00,83.25,83.32,83.24,83.28,9960.0,77.5261,77.5913,77.5168,77.5541,9960.0
2017-04-27 12:50:00,83.29,83.34,83.26,83.26,9238.0,77.5634,77.61,77.5355,77.5355,9238.0
2017-04-27 12:55:00,83.29,83.42,83.29,83.4,20386.0,77.5634,77.6845,77.5634,77.6658,20386.0
2017-04-27 13:00:00,83.4,83.49,83.37,83.37,24908.0,77.6658,77.7496,77.6379,77.6379,24908.0
2017-04-27 13:05:00,83.37,83.4,83.34,83.38,6093.0,77.6379,77.6658,77.61,77.6472,6093.0
2017-04-27 13:10:00,83.4,83.46,83.36,83.44,7051.0,77.6658,77.7217,77.6286,77.7031,7051.0
2017-04-27 13:15:00,83.42,83.45,83.39,83.42,4679.0,77.6845,77.7124,77.6565,77.6845,4679.0
2017-04-27 13:20:00,83.44,83.46,83.42,83.46,4605.0,77.7031,77.7217,77.6845,77.7217,4605.0
2017-04-27 13:25:00,83.48,83.53,83.45,83.45,7473.0,77.7403,77.7869,77.7124,77.7124,7473.0
2017-04-27 13:30:00,83.44,83.52,83.43,83.51,3099.0,77.7031,77.7776,77.6938,77.7683,3099.0
2017-04-27 13:35:00,83.49,83.49,83.41,83.43,4830.0,77.7496,77.7496,77.6751,77.6938,4830.0
2017-04-27 13:40:00,83.43,83.5,83.42,83.48,4653.0,77.6938,77.759,77.6845,77.7403,4653.0
2017-04-27 13:45:00,83.47,83.49,83.4,83.48,8761.0,77.731,77.7496,77.6658,77.7403,8761.0
2017-04-27 13:50:00,83.49,83.58,83.47,83.55,3700.0,77.7496,77.8335,77.731,77.8055,3700.0
2017-04-27 13:55:00,83.55,83.68,83.53,83.64,10639.0,77.8055,77.9266,77.7869,77.8893,10639.0
2017-04-27 14:00:00,83.66,83.66,83.57,83.61,9884.0,77.908,77.908,77.8241,77.8614,9884.0
2017-04-27 14:05:00,83.61,83.61,83.52,83.55,7364.0,77.8614,77.8614,77.7776,77.8055,7364.0
2017-04-27 14:10:00,83.55,83.59,83.52,83.59,7390.0,77.8055,77.8428,77.7776,77.8428,7390.0
2017-04-27 14:15:00,83.59,83.62,83.55,83.56,7409.0,77.8428,77.8707,77.8055,77.8148,7409.0
2017-04-27 14:20:00,83.57,83.73,83.44,83.47,29330.0,77.8241,77.9731,77.7031,77.731,29330.0
2017-04-27 14:25:00,83.46,83.59,83.45,83.59,21346.0,77.7217,77.8428,77.7124,77.8428,21346.0
2017-04-27 14:30:00,83.58,83.64,83.57,83.61,15612.0,77.8335,77.8893,77.8241,77.8614,15612.0
2017-04-27 14:35:00,83.61,83.66,83.57,83.65,8869.0,77.8614,77.908,77.8241,77.8986,8869.0
2017-04-27 14:40:00,83.64,83.67,83.62,83.65,11589.0,77.8893,77.9173,77.8707,77.8986,11589.0
2017-04-27 14:45:00,83.64,83.66,83.61,83.61,11704.0,77.8893,77.908,77.8614,77.8614,11704.0
2017-04-27 14:50:00,83.62,83.62,83.58,83.59,8163.0,77.8707,77.8707,77.8335,77.8428,8163.0
2017-04-27 14:55:00,83.59,83.6,83.55,83.59,14021.0,77.8428,77.8521,77.8055,77.8428,14021.0
2017-04-27 15:00:00,83.58,83.58,83.54,83.58,11721.0,77.8335,77.8335,77.7962,77.8335,11721.0
2017-04-27 15:05:00,83.58,83.6,83.51,83.51,13280.0,77.8335,77.8521,77.7683,77.7683,13280.0
2017-04-27 15:10:00,83.52,83.58,83.48,83.48,24081.0,77.7776,77.8335,77.7403,77.7403,24081.0
2017-04-27 15:15:00,83.48,83.49,83.27,83.36,24478.0,77.7403,77.7496,77.5448,77.6286,24478.0
2017-04-27 15:20:00,83.34,83.45,83.32,83.44,9067.0,77.61,77.7124,77.5913,77.7031,9067.0
2017-04-27 15:25:00,83.44,83.52,83.43,83.47,13755.0,77.7031,77.7776,77.6938,77.731,13755.0
2017-04-27 15:30:00,83.48,83.51,83.45,83.46,17995.0,77.7403,77.7683,77.7124,77.7217,17995.0
2017-04-27 15:35:00,83.46,83.47,83.37,83.37,19634.0,77.7217,77.731,77.6379,77.6379,19634.0
2017-04-27 15:40:00,83.38,83.45,83.36,83.45,27994.0,77.6472,77.7124,77.6286,77.7124,27994.0
2017-04-27 15:45:00,83.46,83.47,83.38,83.39,36841.0,77.7217,77.731,77.6472,77.6565,36841.0
2017-04-27 15:50:00,83.39,83.43,83.39,83.43,39690.0,77.6565,77.6938,77.6565,77.6938,39690.0
2017-04-27 15:55:00,83.42,83.48,83.4,83.45,75511.0,77.6845,77.7403,77.6658,77.7124,75511.0
2017-04-28 09:30:00,83.6,84.04,83.6,84.02,40972.0,77.8521,78.2618,77.8521,78.2432,40972.0
2017-04-28 09:35:00,84.01,84.01,83.66,83.66,31586.0,78.2339,78.2339,77.908,77.908,31586.0
2017-04-28 09:40:00,83.7,83.95,83.66,83.87,18073.0,77.9452,78.178,77.908,78.1035,18073.0
2017-04-28 09:45:00,83.89,83.93,83.78,83.93,23475.0,78.1221,78.1594,78.0197,78.1594,23475.0
2017-04-28 09:50:00,83.92,84.0,83.83,83.85,42191.0,78.1501,78.2246,78.0663,78.0849,42191.0
2017-04-28 09:55:00,83.84,83.96,83.67,83.8,27725.0,78.0756,78.1873,77.9173,78.0383,27725.0
2017-04-28 10:00:00,83.7,84.01,83.69,83.93,30272.0,77.9452,78.2339,77.9359,78.1594,30272.0
2017-04-28 10:05:00,83.92,84.24,83.92,84.19,41919.0,78.1501,78.4481,78.1501,78.4015,41919.0
2017-04-28 10:10:00,84.19,84.23,83.94,83.94,29372.0,78.4015,78.4388,78.1687,78.1687,29372.0
2017-04-28 10:15:00,83.93,83.98,83.81,83.83,39577.0,78.1594,78.206,78.0476,78.0663,39577.0
2017-04-28 10:20:00,83.82,83.93,83.75,83.75,15069.0,78.057,78.1594,77.9918,77.9918,15069.0
2017-04-28 10:25:00,83.74,83.83,83.64,83.74,14031.0,77.9825,78.0663,77.8893,77.9825,14031.0
2017-04-28 10:30:00,83.74,83.84,83.74,83.79,13482.0,77.9825,78.0756,77.9825,78.029,13482.0
2017-04-28 10:35:00,83.8,83.95,83.8,83.94,11508.0,78.0383,78.178,78.0383,78.1687,11508.0
2017-04-28 10:40:00,83.97,84.25,83.94,84.13,20102.0,78.1966,78.4574,78.1687,78.3456,20102.0
2017-04-28 10:45:00,84.14,84.21,84.06,84.11,9654.0,78.355,78.4201,78.2805,78.327,9654.0
2017-04-28 10:50:00,84.08,84.08,83.97,83.97,13624.0,78.2991,78.2991,78.1966,78.1966,13624.0
2017-04-28 10:55:00,84.0,84.0,83.89,83.97,8466.0,78.2246,78.2246,78.1221,78.1966,8466.0
2017-04-28 11:00:00,83.94,84.05,83.91,84.05,7900.0,78.1687,78.2711,78.1408,78.2711,7900.0
2017-04-28 11:05:00,84.02,84.02,83.91,83.96,8189.0,78.2432,78.2432,78.1408,78.1873,8189.0
2017-04-28 11:10:00,83.96,83.98,83.93,83.94,4727.0,78.1873,78.206,78.1594,78.1687,4727.0
2017-04-28 11:15:00,83.92,84.08,83.9,84.0,10690.0,78.1501,78.2991,78.1315,78.2246,10690.0
2017-04-28 11:20:00,84.0,84.02,83.93,83.98,9370.0,78.2246,78.2432,78.1594,78.206,9370.0
2017-04-28 11:25:00,83.99,84.12,83.99,84.06,10747.0,78.2153,78.3363,78.2153,78.2805,10747.0
2017-04-28 11:30:00,84.05,84.08,84.0,84.06,8921.0,78.2711,78.2991,78.2246,78.2805,8921.0
2017-04-28 11:35:00,84.06,84.07,84.04,84.06,4203.0,78.2805,78.2898,78.2618,78.2805,4203.0
2017-04-28 11:40:00,84.07,84.13,84.04,84.13,8014.0,78.2898,78.3456,78.2618,78.3456,8014.0
2017-04-28 11:45:00,84.1,84.15,84.06,84.15,9863.0,78.3177,78.3643,78.2805,78.3643,9863.0
2017-04-28 11:50:00,84.16,84.21,84.13,84.18,10744.0,78.3736,78.4201,78.3456,78.3922,10744.0
2017-04-28 11:55:00,84.18,84.21,84.16,84.16,4202.0,78.3922,78.4201,78.3736,78.3736,4202.0
2017-04-28 12:00:00,84.16,84.23,84.16,84.2,8372.0,78.3736,78.4388,78.3736,78.4108,8372.0
2017-04-28 12:05:00,84.2,84.22,84.15,84.19,6240.0,78.4108,78.4295,78.3643,78.4015,6240.0
2017-04-28 12:10:00,84.19,84.22,84.15,84.16,8491.0,78.4015,78.4295,78.3643,78.3736,8491.0
2017-04-28 12:15:00,84.14,84.19,84.13,84.16,8688.0,78.355,78.4015,78.3456,78.3736,8688.0
2017-04-28 12:20:00,84.18,84.19,84.13,84.16,4909.0,78.3922,78.4015,78.3456,78.3736,4909.0
2017-04-28 12:25:00,84.15,84.17,84.13,84.13,5596.0,78.3643,78.3829,78.3456,78.3456,5596.0
2017-04-28 12:30:00,84.15,84.16,84.09,84.09,11270.0,78.3643,78.3736,78.3084,78.3084,11270.0
2017-04-28 12:35:00,84.09,84.1,84.04,84.05,6532.0,78.3084,78.3177,78.2618,78.2711,6532.0
2017-04-28 12:40:00,84.04,84.11,84.0,84.07,16805.0,78.2618,78.327,78.2246,78.2898,16805.0
2017-04-28 12:45:00,84.09,84.19,84.08,84.19,3877.0,78.3084,78.4015,78.2991,78.4015,3877.0
2017-04-28 12:50:00,84.2,84.21,84.14,84.14,7512.0,78.4108,78.4201,78.355,78.355,7512.0
2017-04-28 12:55:00,84.15,84.17,84.13,84.13,5301.0,78.3643,78.3829,78.3456,78.3456,5301.0
2017-04-28 13:00:00,84.14,84.19,84.12,84.19,5454.0,78.355,78.4015,78.3363,78.4015,5454.0
2017-04-28 13:05:00,84.21,84.22,84.14,84.14,5301.0,78.4201,78.4295,78.355,78.355,5301.0
2017-04-28 13:10:00,84.17,84.17,84.11,84.11,5317.0,78.3829,78.3829,78.327,78.327,5317.0
2017-04-28 13:15:00,84.1,84.1,84.0,84.01,9189.0,78.3177,78.3177,78.2246,78.2339,9189.0
2017-04-28 13:20:00,84.01,84.08,84.0,84.08,6535.0,78.2339,78.2991,78.2246,78.2991,6535.0
2017-04-28 13:25:00,84.06,84.08,84.04,84.07,2947.0,78.2805,78.2991,78.2618,78.2898,2947.0
2017-04-28 13:30:00,84.07,84.14,84.05,84.1,3693.0,78.2898,78.355,78.2711,78.3177,3693.0
2017-04-28 13:35:00,84.12,84.16,84.12,84.15,6722.0,78.3363,78.3736,78.3363,78.3643,6722.0
2017-04-28 13:40:00,84.15,84.15,84.09,84.09,3900.0,78.3643,78.3643,78.3084,78.3084,3900.0
2017-04-28 13:45:00,84.09,84.16,84.08,84.13,4200.0,78.3084,78.3736,78.2991,78.3456,4200.0
2017-04-28 13:50:00,84.14,84.16,84.08,84.11,4573.0,78.355,78.3736,78.2991,78.327,4573.0
2017-04-28 13:55:00,84.12,84.16,84.11,84.15,4900.0,78.3363,78.3736,78.327,78.3643,4900.0
2017-04-28 14:00:00,84.13,84.21,84.13,84.21,7315.0,78.3456,78.4201,78.3456,78.4201,7315.0
2017-04-28 14:05:00,84.19,84.21,84.15,84.15,5507.0,78.4015,78.4201,78.3643,78.3643,5507.0
2017-04-28 14:10:00,84.16,84.18,84.1,84.1,7499.0,78.3736,78.3922,78.3177,78.3177,7499.0
2017-04-28 14:15:00,84.13,84.19,84.13,84.17,3896.0,78.3456,78.4015,78.3456,78.3829,3896.0
2017-04-28 14:20:00,84.17,84.19,84.13,84.18,10576.0,78.3829,78.4015,78.3456,78.3922,10576.0
2017-04-28 14:25:00,84.18,84.22,84.16,84.17,8782.0,78.3922,78.4295,78.3736,78.3829,8782.0
2017-04-28 14:30:00,84.18,84.25,84.18,84.23,5286.0,78.3922,78.4574,78.3922,78.4388,5286.0
2017-04-28 14:35:00,84.24,84.25,84.21,84.23,6023.0,78.4481,78.4574,78.4201,78.4388,6023.0
2017-04-28 14:40:00,84.25,84.28,84.23,84.25,6022.0,78.4574,78.4853,78.4388,78.4574,6022.0
2017-04-28 14:45:00,84.27,84.32,84.26,84.32,8103.0,78.476,78.5226,78.4667,78.5226,8103.0
2017-04-28 14:50:00,84.29,84.31,84.26,84.27,6516.0,78.4946,78.5133,78.4667,78.476,6516.0
2017-04-28 14:55:00,84.27,84.3,84.23,84.24,12642.0,78.476,78.504,78.4388,78.4481,12642.0
2017-04-28 15:00:00,84.23,84.26,84.22,84.24,12066.0,78.4388,78.4667,78.4295,78.4481,12066.0
2017-04-28 15:05:00,84.24,84.3,84.23,84.3,14958.0,78.4481,78.504,78.4388,78.504,14958.0
2017-04-28 15:10:00,84.3,84.3,84.27,84.29,13055.0,78.504,78.504,78.476,78.4946,13055.0
2017-04-28 15:15:00,84.29,84.34,84.28,84.34,13224.0,78.4946,78.5412,78.4853,78.5412,13224.0
2017-04-28 15:20:00,84.32,84.35,84.29,84.29,13846.0,78.5226,78.5505,78.4946,78.4946,13846.0
2017-04-28 15:25:00,84.28,84.29,84.23,84.24,28399.0,78.4853,78.4946,78.4388,78.4481,28399.0
2017-04-28 15:30:00,84.23,84.25,84.14,84.14,27711.0,78.4388,78.4574,78.355,78.355,27711.0
2017-04-28 15:35:00,84.15,84.19,84.12,84.17,24902.0,78.3643,78.4015,78.3363,78.3829,24902.0
2017-04-28 15:40:00,84.18,84.23,84.16,84.2,20463.0,78.3922,78.4388,78.3736,78.4108,20463.0
2017-04-28 15:45:00,84.19,84.25,84.19,84.25,29086.0,78.4015,78.4574,78.4015,78.4574,29086.0
2017-04-28 15:50:00,84.24,84.28,84.23,84.24,54055.0,78.4481,78.4853,78.4388,78.4481,54055.0
2017-04-28 15:55:00,84.25,84.28,84.18,84.2,74432.0,78.4574,78.4853,78.3922,78.4108,74432.0
2017-05-01 09:30:00,84.21,84.54,83.92,84.09,42707.0,78.4201,78.7275,78.1501,78.3084,42707.0
2017-05-01 09:35:00,84.19,84.59,84.17,84.5,13113.0,78.4015,78.774,78.3829,78.6902,13113.0
2017-05-01 09:40:00,84.57,84.59,84.43,84.43,6613.0,78.7554,78.774,78.625,78.625,6613.0
2017-05-01 09:45:00,84.48,84.59,84.41,84.41,10100.0,78.6716,78.774,78.6064,78.6064,10100.0
2017-05-01 09:50:00,84.46,84.5,84.28,84.43,9340.0,78.653,78.6902,78.4853,78.625,9340.0
2017-05-01 09:55:00,84.42,84.49,84.32,84.45,9157.0,78.6157,78.6809,78.5226,78.6436,9157.0
2017-05-01 10:00:00,84.45,84.48,84.15,84.27,11462.0,78.6436,78.6716,78.3643,78.476,11462.0
2017-05-01 10:05:00,84.31,84.51,84.3,84.43,7304.0,78.5133,78.6995,78.504,78.625,7304.0
2017-05-01 10:10:00,84.45,84.48,84.26,84.26,9909.0,78.6436,78.6716,78.4667,78.4667,9909.0
2017-05-01 10:15:00,84.29,84.32,84.05,84.32,9130.0,78.4946,78.5226,78.2711,78.5226,9130.0
2017-05-01 10:20:00,84.32,84.34,84.24,84.29,7274.0,78.5226,78.5412,78.4481,78.4946,7274.0
2017-05-01 10:25:00,84.34,84.53,84.34,84.44,7576.0,78.5412,78.7181,78.5412,78.6343,7576.0
2017-05-01 10:30:00,84.4,84.47,84.38,84.46,6115.0,78.5971,78.6623,78.5785,78.653,6115.0
2017-05-01 10:35:00,84.47,84.6,84.44,84.6,9981.0,78.6623,78.7833,78.6343,78.7833,9981.0
2017-05-01 10:40:00,84.6,84.7,84.57,84.57,17258.0,78.7833,78.8765,78.7554,78.7554,17258.0
2017-05-01 10:45:00,84.57,84.62,84.43,84.55,18887.0,78.7554,78.802,78.625,78.7368,18887.0
2017-05-01 10:50:00,84.54,84.55,84.36,84.4,11892.0,78.7275,78.7368,78.5598,78.5971,11892.0
2017-05-01 10:55:00,84.43,84.58,84.42,84.52,10153.0,78.625,78.7647,78.6157,78.7088,10153.0
2017-05-01 11:00:00,84.52,84.52,84.42,84.45,9308.0,78.7088,78.7088,78.6157,78.6436,9308.0
2017-05-01 11:05:00,84.45,84.46,84.29,84.31,10639.0,78.6436,78.653,78.4946,78.5133,10639.0
2017-05-01 11:10:00,84.31,84.41,84.3,84.34,22727.0,78.5133,78.6064,78.504,78.5412,22727.0
2017-05-01 11:15:00,84.35,84.35,84.18,84.2,18611.0,78.5505,78.5505,78.3922,78.4108,18611.0
2017-05-01 11:20:00,84.21,84.27,84.13,84.21,28001.0,78.4201,78.476,78.3456,78.4201,28001.0
2017-05-01 11:25:00,84.21,84.22,83.97,83.97,18618.0,78.4201,78.4295,78.1966,78.1966,18618.0
2017-05-01 11:30:00,83.98,84.04,83.92,84.04,17941.0,78.206,78.2618,78.1501,78.2618,17941.0
2017-05-01 11:35:00,84.04,84.1,84.04,84.08,9594.0,78.2618,78.3177,78.2618,78.2991,9594.0
2017-05-01 11:40:00,84.09,84.14,84.07,84.12,5615.0,78.3084,78.355,78.2898,78.3363,5615.0
2017-05-01 11:45:00,84.13,84.16,84.01,84.03,8503.0,78.3456,78.3736,78.2339,78.2525,8503.0
2017-05-01 11:50:00,84.01,84.06,83.99,84.06,6691.0,78.2339,78.2805,78.2153,78.2805,6691.0
2017-05-01 11:55:00,84.06,84.13,84.04,84.11,5830.0,78.2805,78.3456,78.2618,78.327,5830.0
2017-05-01 12:00:00,84.13,84.16,84.12,84.12,5300.0,78.3456,78.3736,78.3363,78.3363,5300.0
2017-05-01 12:05:00,84.12,84.12,84.01,84.1,8450.0,78.3363,78.3363,78.2339,78.3177,8450.0
2017-05-01 12:10:00,84.1,84.16,84.1,84.15,6151.0,78.3177,78.3736,78.3177,78.3643,6151.0
2017-05-01 12:15:00,84.15,84.15,84.0,84.01,5421.0,78.3643,78.3643,78.2246,78.2339,5421.0
2017-05-01 12:20:00,84.02,84.13,83.99,84.11,6600.0,78.2432,78.3456,78.2153,78.327,6600.0
2017-05-01 12:25:00,84.1,84.13,84.03,84.12,7213.0,78.3177,78.3456,78.2525,78.3363,7213.0
2017-05-01 12:30:00,84.06,84.15,84.06,84.1,4500.0,78.2805,78.3643,78.2805,78.3177,4500.0
2017-05-01 12:35:00,84.13,84.24,84.12,84.23,8574.0,78.3456,78.4481,78.3363,78.4388,8574.0
2017-05-01 12:40:00,84.22,84.26,84.12,84.13,5750.0,78.4295,78.4667,78.3363,78.3456,5750.0
2017-05-01 12:45:00,84.16,84.28,84.11,84.25,7665.0,78.3736,78.4853,78.327,78.4574,7665.0
2017-05-01 12:50:00,84.25,84.25,84.08,84.13,10705.0,78.4574,78.4574,78.2991,78.3456,10705.0
2017-05-01 12:55:00,84.11,84.21,84.1,84.21,4002.0,78.327,78.4201,78.3177,78.4201,4002.0
2017-05-01 13:00:00,84.25,84.25,84.09,84.1,7478.0,78.4574,78.4574,78.3084,78.3177,7478.0
2017-05-01 13:05:00,84.14,84.22,84.14,84.18,5400.0,78.355,78.4295,78.355,78.3922,5400.0
2017-05-01 13:10:00,84.18,84.24,84.17,84.21,4844.0,78.3922,78.4481,78.3829,78.4201,4844.0
2017-05-01 13:15:00,84.21,84.26,84.2,84.23,7100.0,78.4201,78.4667,78.4108,78.4388,7100.0
2017-05-01 13:20:00,84.25,84.25,84.12,84.15,5500.0,78.4574,78.4574,78.3363,78.3643,5500.0
2017-05-01 13:25:00,84.18,84.22,84.14,84.22,6130.0,78.3922,78.4295,78.355,78.4295,6130.0
2017-05-01 13:30:00,84.21,84.26,84.17,84.26,6396.0,78.4201,78.4667,78.3829,78.4667,6396.0
2017-05-01 13:35:00,84.26,84.27,84.08,84.18,10573.0,78.4667,78.476,78.2991,78.3922,10573.0
2017-05-01 13:40:00,84.19,84.26,84.19,84.21,4837.0,78.4015,78.4667,78.4015,78.4201,4837.0
2017-05-01 13:45:00,84.2,84.22,84.15,84.16,13019.0,78.4108,78.4295,78.3643,78.3736,13019.0
2017-05-01 13:50:00,84.16,84.17,84.07,84.12,19382.0,78.3736,78.3829,78.2898,78.3363,19382.0
2017-05-01 13:55:00,84.11,84.14,84.0,84.05,15973.0,78.327,78.355,78.2246,78.2711,15973.0
2017-05-01 14:00:00,84.07,84.32,84.07,84.32,11262.0,78.2898,78.5226,78.2898,78.5226,11262.0
2017-05-01 14:05:00,84.29,84.38,84.24,84.34,10433.0,78.4946,78.5785,78.4481,78.5412,10433.0
2017-05-01 14:10:00,84.34,84.4,84.31,84.4,7774.0,78.5412,78.5971,78.5133,78.5971,7774.0
2017-05-01 14:15:00,84.43,84.45,84.34,84.45,9550.0,78.625,78.6436,78.5412,78.6436,9550.0
2017-05-01 14:20:00,84.46,84.5,84.42,84.48,9244.0,78.653,78.6902,78.6157,78.6716,9244.0
2017-05-01 14:25:00,84.48,84.51,84.43,84.44,7395.0,78.6716,78.6995,78.625,78.6343,7395.0
2017-05-01 14:30:00,84.45,84.45,84.36,84.42,9420.0,78.6436,78.6436,78.5598,78.6157,9420.0
2017-05-01 14:35:00,84.44,84.47,84.38,84.41,11900.0,78.6343,78.6623,78.5785,78.6064,11900.0
2017-05-01 14:40:00,84.41,84.57,84.4,84.52,15479.0,78.6064,78.7554,78.5971,78.7088,15479.0
2017-05-01 14:45:00,84.52,84.53,84.42,84.45,10914.0,78.7088,78.7181,78.6157,78.6436,10914.0
2017-05-01 14:50:00,84.44,84.53,84.38,84.51,11157.0,78.6343,78.7181,78.5785,78.6995,11157.0
2017-05-01 14:55:00,84.5,84.5,84.44,84.47,26438.0,78.6902,78.6902,78.6343,78.6623,26438.0
2017-05-01 15:00:00,84.48,84.52,84.41,84.42,19727.0,78.6716,78.7088,78.6064,78.6157,19727.0
2017-05-01 15:05:00,84.43,84.46,84.4,84.45,18200.0,78.625,78.653,78.5971,78.6436,18200.0
2017-05-01 15:10:00,84.45,84.47,84.37,84.4,17182.0,78.6436,78.6623,78.5691,78.5971,17182.0
2017-05-01 15:15:00,84.4,84.4,84.25,84.29,21978.0,78.5971,78.5971,78.4574,78.4946,21978.0
2017-05-01 15:20:00,84.29,84.29,84.23,84.25,20378.0,78.4946,78.4946,78.4388,78.4574,20378.0
2017-05-01 15:25:00,84.25,84.33,84.24,84.29,93517.0,78.4574,78.5319,78.4481,78.4946,93517.0
2017-05-01 15:30:00,84.29,84.3,84.23,84.24,35460.0,78.4946,78.504,78.4388,78.4481,35460.0
2017-05-01 15:35:00,84.23,84.29,84.21,84.23,43106.0,78.4388,78.4946,78.4201,78.4388,43106.0
2017-05-01 15:40:00,84.24,84.26,84.13,84.17,49265.0,78.4481,78.4667,78.3456,78.3829,49265.0
2017-05-01 15:45:00,84.17,84.26,84.11,84.17,80906.0,78.3829,78.4667,78.327,78.3829,80906.0
2017-05-01 15:50:00,84.16,84.17,84.04,84.08,65364.0,78.3736,78.3829,78.2618,78.2991,65364.0
2017-05-01 15:55:00,84.07,84.08,83.84,83.88,160554.0,78.2898,78.2991,78.0756,78.1128,160554.0
2017-05-02 09:30:00,84.26,85.14,84.06,85.03,52354.0,78.4667,79.2862,78.2805,79.1838,52354.0
2017-05-02 09:35:00,85.03,85.08,84.57,84.84,153672.0,79.1838,79.2303,78.7554,79.0068,153672.0
2017-05-02 09:40:00,84.63,85.82,84.63,85.79,109880.0,78.8113,79.9194,78.8113,79.8915,109880.0
2017-05-02 09:45:00,85.79,85.93,85.41,85.75,64924.0,79.8915,80.0219,79.5376,79.8543,64924.0
2017-05-02 09:50:00,85.77,85.9,85.67,85.8,28685.0,79.8729,79.9939,79.7798,79.9008,28685.0
2017-05-02 09:55:00,85.75,85.83,85.11,85.23,62789.0,79.8543,79.9288,79.2583,79.37,62789.0
2017-05-02 10:00:00,85.23,85.32,85.07,85.3,38876.0,79.37,79.4538,79.221,79.4352,38876.0
2017-05-02 10:05:00,85.31,85.61,85.09,85.44,31804.0,79.4445,79.7239,79.2396,79.5656,31804.0
2017-05-02 10:10:00,85.4,85.59,85.13,85.29,36741.0,79.5283,79.7053,79.2769,79.4259,36741.0
2017-05-02 10:15:00,85.29,85.31,84.58,84.96,36774.0,79.4259,79.4445,78.7647,79.1186,36774.0
2017-05-02 10:20:00,84.94,85.45,84.93,85.35,18181.0,79.1,79.5749,79.0906,79.4818,18181.0
2017-05-02 10:25:00,85.3,85.51,85.22,85.22,16182.0,79.4352,79.6308,79.3607,79.3607,16182.0
2017-05-02 10:30:00,85.2,85.27,84.97,85.21,33550.0,79.3421,79.4073,79.1279,79.3514,33550.0
2017-05-02 10:35:00,85.2,85.28,85.16,85.23,12056.0,79.3421,79.4166,79.3048,79.37,12056.0
2017-05-02 10:40:00,85.23,85.41,85.23,85.3,19601.0,79.37,79.5376,79.37,79.4352,19601.0
2017-05-02 10:45:00,85.29,85.32,85.11,85.26,22988.0,79.4259,79.4538,79.2583,79.398,22988.0
2017-05-02 10:50:00,85.3,85.41,85.21,85.34,23133.0,79.4352,79.5376,79.3514,79.4725,23133.0
2017-05-02 10:55:00,85.34,85.58,85.34,85.58,14288.0,79.4725,79.696,79.4725,79.696,14288.0
2017-05-02 11:00:00,85.59,85.65,85.49,85.65,47520.0,79.7053,79.7611,79.6121,79.7611,47520.0
2017-05-02 11:05:00,85.63,85.63,85.3,85.41,18003.0,79.7425,79.7425,79.4352,79.5376,18003.0
2017-05-02 11:10:00,85.43,85.61,85.43,85.58,11648.0,79.5563,79.7239,79.5563,79.696,11648.0
2017-05-02 11:15:00,85.58,85.69,85.49,85.49,29588.0,79.696,79.7984,79.6121,79.6121,29588.0
2017-05-02 11:20:00,85.48,85.65,85.38,85.42,21998.0,79.6028,79.7611,79.5097,79.547,21998.0
2017-05-02 11:25:00,85.38,85.41,84.95,85.11,53635.0,79.5097,79.5376,79.1093,79.2583,53635.0
2017-05-02 11:30:00,85.17,85.19,84.77,84.79,23204.0,79.3141,79.3328,78.9416,78.9603,23204.0
2017-05-02 11:35:00,84.81,85.01,84.68,84.91,25925.0,78.9789,79.1651,78.8578,79.072,25925.0
2017-05-02 11:40:00,84.93,84.95,84.73,84.73,16321.0,79.0906,79.1093,78.9044,78.9044,16321.0
2017-05-02 11:45:00,84.73,84.83,84.53,84.83,32972.0,78.9044,78.9975,78.7181,78.9975,32972.0
2017-05-02 11:50:00,84.81,85.12,84.8,85.09,17249.0,78.9789,79.2676,78.9696,79.2396,17249.0
2017-05-02 11:55:00,85.07,85.18,85.01,85.07,12600.0,79.221,79.3235,79.1651,79.221,12600.0
2017-05-02 12:00:00,85.07,85.18,85.03,85.13,14719.0,79.221,79.3235,79.1838,79.2769,14719.0
2017-05-02 12:05:00,85.12,85.12,85.01,85.08,17841.0,79.2676,79.2676,79.1651,79.2303,17841.0
2017-05-02 12:10:00,85.06,85.08,84.82,84.95,14737.0,79.2117,79.2303,78.9882,79.1093,14737.0
2017-05-02 12:15:00,84.95,85.1,84.9,85.04,16815.0,79.1093,79.249,79.0627,79.1931,16815.0
2017-05-02 12:20:00,85.08,85.24,85.04,85.09,13720.0,79.2303,79.3793,79.1931,79.2396,13720.0
2017-05-02 12:25:00,85.11,85.23,85.11,85.16,8484.0,79.2583,79.37,79.2583,79.3048,8484.0
2017-05-02 12:30:00,85.16,85.21,85.04,85.11,9542.0,79.3048,79.3514,79.1931,79.2583,9542.0
2017-05-02 12:35:00,85.1,85.23,85.08,85.23,11475.0,79.249,79.37,79.2303,79.37,11475.0
2017-05-02 12:40:00,85.25,85.41,85.24,85.32,21160.0,79.3886,79.5376,79.3793,79.4538,21160.0
2017-05-02 12:45:00,85.34,85.43,85.31,85.42,8101.0,79.4725,79.5563,79.4445,79.547,8101.0
2017-05-02 12:50:00,85.4,85.42,85.26,85.3,14900.0,79.5283,79.547,79.398,79.4352,14900.0
2017-05-02 12:55:00,85.31,85.34,85.26,85.31,13054.0,79.4445,79.4725,79.398,79.4445,13054.0
2017-05-02 13:00:00,85.3,85.32,85.1,85.17,16969.0,79.4352,79.4538,79.249,79.3141,16969.0
2017-05-02 13:05:00,85.16,85.27,85.16,85.2,17778.0,79.3048,79.4073,79.3048,79.3421,17778.0
2017-05-02 13:10:00,85.21,85.26,85.17,85.22,21765.0,79.3514,79.398,79.3141,79.3607,21765.0
2017-05-02 13:15:00,85.22,85.23,85.15,85.2,14931.0,79.3607,79.37,79.2955,79.3421,14931.0
2017-05-02 13:20:00,85.19,85.22,85.16,85.18,18006.0,79.3328,79.3607,79.3048,79.3235,18006.0
2017-05-02 13:25:00,85.17,85.27,85.14,85.19,17963.0,79.3141,79.4073,79.2862,79.3328,17963.0
2017-05-02 13:30:00,85.19,85.28,85.16,85.19,19666.0,79.3328,79.4166,79.3048,79.3328,19666.0
2017-05-02 13:35:00,85.19,85.3,85.19,85.29,19420.0,79.3328,79.4352,79.3328,79.4259,19420.0
2017-05-02 13:40:00,85.28,85.29,85.09,85.11,25204.0,79.4166,79.4259,79.2396,79.2583,25204.0
2017-05-02 13:45:00,85.09,85.09,84.91,85.04,22327.0,79.2396,79.2396,79.072,79.1931,22327.0
2017-05-02 13:50:00,85.06,85.09,84.93,84.95,17560.0,79.2117,79.2396,79.0906,79.1093,17560.0
2017-05-02 13:55:00,84.95,85.3,84.93,85.18,63842.0,79.1093,79.4352,79.0906,79.3235,63842.0
2017-05-02 14:00:00,85.18,85.2,85.01,85.2,12948.0,79.3235,79.3421,79.1651,79.3421,12948.0
2017-05-02 14:05:00,85.23,85.26,85.16,85.18,12671.0,79.37,79.398,79.3048,79.3235,12671.0
2017-05-02 14:10:00,85.17,85.18,84.96,84.96,22023.0,79.3141,79.3235,79.1186,79.1186,22023.0
2017-05-02 14:15:00,84.97,85.0,84.91,84.91,13758.0,79.1279,79.1558,79.072,79.072,13758.0
2017-05-02 14:20:00,84.89,84.97,84.88,84.96,8516.0,79.0534,79.1279,79.0441,79.1186,8516.0
2017-05-02 14:25:00,84.96,84.98,84.9,84.92,11603.0,79.1186,79.1372,79.0627,79.0813,11603.0
2017-05-02 14:30:00,84.91,84.92,84.84,84.86,15137.0,79.072,79.0813,79.0068,79.0255,15137.0
2017-05-02 14:35:00,84.86,84.88,84.73,84.73,12277.0,79.0255,79.0441,78.9044,78.9044,12277.0
2017-05-02 14:40:00,84.73,84.78,84.68,84.74,17776.0,78.9044,78.951,78.8578,78.9137,17776.0
2017-05-02 14:45:00,84.73,84.78,84.58,84.61,19987.0,78.9044,78.951,78.7647,78.7926,19987.0
2017-05-02 14:50:00,84.62,84.64,84.48,84.51,23704.0,78.802,78.8206,78.6716,78.6995,23704.0
2017-05-02 14:55:00,84.52,84.69,84.42,84.58,31498.0,78.7088,78.8671,78.6157,78.7647,31498.0
2017-05-02 15:00:00,84.58,84.61,84.49,84.53,19352.0,78.7647,78.7926,78.6809,78.7181,19352.0
2017-05-02 15:05:00,84.53,84.68,84.53,84.64,21266.0,78.7181,78.8578,78.7181,78.8206,21266.0
2017-05-02 15:10:00,84.65,84.79,84.59,84.77,34318.0,78.8299,78.9603,78.774,78.9416,34318.0
2017-05-02 15:15:00,84.78,84.83,84.74,84.75,52742.0,78.951,78.9975,78.9137,78.923,52742.0
2017-05-02 15:20:00,84.75,84.84,84.71,84.71,33624.0,78.923,79.0068,78.8858,78.8858,33624.0
2017-05-02 15:25:00,84.73,84.82,84.62,84.75,30314.0,78.9044,78.9882,78.802,78.923,30314.0
2017-05-02 15:30:00,84.75,84.83,84.73,84.76,44839.0,78.923,78.9975,78.9044,78.9323,44839.0
2017-05-02 15:35:00,84.76,84.81,84.63,84.69,55404.0,78.9323,78.9789,78.8113,78.8671,55404.0
2017-05-02 15:40:00,84.7,84.76,84.64,84.71,45650.0,78.8765,78.9323,78.8206,78.8858,45650.0
2017-05-02 15:45:00,84.72,84.72,84.56,84.59,52494.0,78.8951,78.8951,78.7461,78.774,52494.0
2017-05-02 15:50:00,84.59,84.72,84.58,84.67,80984.0,78.774,78.8951,78.7647,78.8485,80984.0
2017-05-02 15:55:00,84.67,84.84,84.67,84.73,180287.0,78.8485,79.0068,78.8485,78.9044,180287.0
2017-05-03 09:30:00,84.5,84.93,84.14,84.93,104836.0,78.6902,79.0906,78.355,79.0906,104836.0
2017-05-03 09:35:00,84.94,85.04,84.71,84.81,39390.0,79.1,79.1931,78.8858,78.9789,39390.0
2017-05-03 09:40:00,84.77,84.81,84.46,84.46,40209.0,78.9416,78.9789,78.653,78.653,40209.0
2017-05-03 09:45:00,84.46,84.54,84.3,84.35,26086.0,78.653,78.7275,78.504,78.5505,26086.0
2017-05-03 09:50:00,84.34,84.5,84.3,84.31,29386.0,78.5412,78.6902,78.504,78.5133,29386.0
2017-05-03 09:55:00,84.31,84.34,84.19,84.34,76229.0,78.5133,78.5412,78.4015,78.5412,76229.0
2017-05-03 10:00:00,84.35,84.36,84.05,84.12,28607.0,78.5505,78.5598,78.2711,78.3363,28607.0
2017-05-03 10:05:00,84.12,84.12,83.69,83.81,25027.0,78.3363,78.3363,77.9359,78.0476,25027.0
2017-05-03 10:10:00,83.81,84.05,83.81,84.04,46696.0,78.0476,78.2711,78.0476,78.2618,46696.0
2017-05-03 10:15:00,84.05,84.16,84.01,84.11,17874.0,78.2711,78.3736,78.2339,78.327,17874.0
2017-05-03 10:20:00,84.09,84.21,84.05,84.17,22768.0,78.3084,78.4201,78.2711,78.3829,22768.0
2017-05-03 10:25:00,84.14,84.21,84.06,84.18,25590.0,78.355,78.4201,78.2805,78.3922,25590.0
2017-05-03 10:30:00,84.17,84.22,84.15,84.22,23551.0,78.3829,78.4295,78.3643,78.4295,23551.0
2017-05-03 10:35:00,84.23,84.29,83.85,83.85,21390.0,78.4388,78.4946,78.0849,78.0849,21390.0
2017-05-03 10:40:00,83.84,83.96,83.75,83.76,24105.0,78.0756,78.1873,77.9918,78.0011,24105.0
2017-05-03 10:45:00,83.74,83.75,83.29,83.29,53278.0,77.9825,77.9918,77.5634,77.5634,53278.0
2017-05-03 10:50:00,83.3,83.53,83.3,83.45,27749.0,77.5727,77.7869,77.5727,77.7124,27749.0
2017-05-03 10:55:00,83.48,83.61,83.48,83.52,27612.0,77.7403,77.8614,77.7403,77.7776,27612.0
2017-05-03 11:00:00,83.55,83.56,83.31,83.34,57447.0,77.8055,77.8148,77.582,77.61,57447.0
2017-05-03 11:05:00,83.3,83.54,83.22,83.43,38184.0,77.5727,77.7962,77.4982,77.6938,38184.0
2017-05-03 11:10:00,83.45,83.5,83.18,83.22,82126.0,77.7124,77.759,77.461,77.4982,82126.0
2017-05-03 11:15:00,83.22,83.29,83.12,83.23,21161.0,77.4982,77.5634,77.4051,77.5075,21161.0
2017-05-03 11:20:00,83.24,83.27,82.94,83.06,48184.0,77.5168,77.5448,77.2375,77.3492,48184.0
2017-05-03 11:25:00,83.07,83.48,83.07,83.26,60002.0,77.3585,77.7403,77.3585,77.5355,60002.0
2017-05-03 11:30:00,83.29,83.44,83.28,83.38,18024.0,77.5634,77.7031,77.5541,77.6472,18024.0
2017-05-03 11:35:00,83.39,83.61,83.39,83.55,14388.0,77.6565,77.8614,77.6565,77.8055,14388.0
2017-05-03 11:40:00,83.57,83.6,83.26,83.38,24104.0,77.8241,77.8521,77.5355,77.6472,24104.0
2017-05-03 11:45:00,83.36,83.36,83.14,83.17,22271.0,77.6286,77.6286,77.4237,77.4516,22271.0
2017-05-03 11:50:00,83.17,83.2,82.98,83.02,57934.0,77.4516,77.4796,77.2747,77.312,57934.0
2017-05-03 11:55:00,83.01,83.08,82.99,83.0,29815.0,77.3027,77.3678,77.284,77.2933,29815.0
2017-05-03 12:00:00,83.0,83.05,82.67,82.67,35236.0,77.2933,77.3399,76.986,76.986,35236.0
2017-05-03 12:05:00,82.71,82.75,82.58,82.6,33934.0,77.0233,77.0605,76.9022,76.9208,33934.0
2017-05-03 12:10:00,82.58,82.61,82.44,82.52,35279.0,76.9022,76.9302,76.7718,76.8463,35279.0
2017-05-03 12:15:00,82.52,82.62,82.5,82.59,29201.0,76.8463,76.9395,76.8277,76.9115,29201.0
2017-05-03 12:20:00,82.58,82.66,82.53,82.66,33163.0,76.9022,76.9767,76.8557,76.9767,33163.0
2017-05-03 12:25:00,82.64,82.81,82.64,82.76,19428.0,76.9581,77.1164,76.9581,77.0698,19428.0
2017-05-03 12:30:00,82.76,82.83,82.74,82.76,20243.0,77.0698,77.135,77.0512,77.0698,20243.0
2017-05-03 12:35:00,82.76,82.89,82.75,82.88,16464.0,77.0698,77.1909,77.0605,77.1816,16464.0
2017-05-03 12:40:00,82.88,82.98,82.87,82.97,53478.0,77.1816,77.2747,77.1723,77.2654,53478.0
2017-05-03 12:45:00,82.96,83.08,82.95,83.05,22394.0,77.2561,77.3678,77.2468,77.3399,22394.0
2017-05-03 12:50:00,83.06,83.11,83.01,83.05,16775.0,77.3492,77.3958,77.3027,77.3399,16775.0
2017-05-03 12:55:00,83.03,83.11,83.03,83.08,8049.0,77.3213,77.3958,77.3213,77.3678,8049.0
2017-05-03 13:00:00,83.08,83.12,83.02,83.02,13375.0,77.3678,77.4051,77.312,77.312,13375.0
2017-05-03 13:05:00,83.02,83.04,82.99,83.04,13132.0,77.312,77.3306,77.284,77.3306,13132.0
2017-05-03 13:10:00,83.04,83.13,83.04,83.08,17126.0,77.3306,77.4144,77.3306,77.3678,17126.0
2017-05-03 13:15:00,83.09,83.09,82.98,83.0,18291.0,77.3772,77.3772,77.2747,77.2933,18291.0
2017-05-03 13:20:00,82.98,83.04,82.98,82.98,14204.0,77.2747,77.3306,77.2747,77.2747,14204.0
2017-05-03 13:25:00,82.97,82.97,82.76,82.84,24096.0,77.2654,77.2654,77.0698,77.1443,24096.0
2017-05-03 13:30:00,82.84,82.89,82.73,82.73,12363.0,77.1443,77.1909,77.0419,77.0419,12363.0
2017-05-03 13:35:00,82.73,82.77,82.62,82.62,19551.0,77.0419,77.0792,76.9395,76.9395,19551.0
2017-05-03 13:40:00,82.62,82.64,82.47,82.55,22532.0,76.9395,76.9581,76.7998,76.8743,22532.0
2017-05-03 13:45:00,82.55,82.65,82.5,82.57,11845.0,76.8743,76.9674,76.8277,76.8929,11845.0
2017-05-03 13:50:00,82.57,82.84,82.57,82.84,26054.0,76.8929,77.1443,76.8929,77.1443,26054.0
2017-05-03 13:55:00,82.83,82.98,82.83,82.97,25147.0,77.135,77.2747,77.135,77.2654,25147.0
2017-05-03 14:00:00,82.98,83.04,82.89,82.89,49074.0,77.2747,77.3306,77.1909,77.1909,49074.0
2017-05-03 14:05:00,82.89,82.95,82.89,82.95,15181.0,77.1909,77.2468,77.1909,77.2468,15181.0
2017-05-03 14:10:00,82.95,83.0,82.91,82.96,27402.0,77.2468,77.2933,77.2095,77.2561,27402.0
2017-05-03 14:15:00,82.96,83.0,82.78,82.83,36597.0,77.2561,77.2933,77.0885,77.135,36597.0
2017-05-03 14:20:00,82.84,82.98,82.84,82.97,17702.0,77.1443,77.2747,77.1443,77.2654,17702.0
2017-05-03 14:25:00,82.97,83.03,82.94,82.95,28498.0,77.2654,77.3213,77.2375,77.2468,28498.0
2017-05-03 14:30:00,82.95,83.0,82.91,82.99,27827.0,77.2468,77.2933,77.2095,77.284,27827.0
2017-05-03 14:35:00,83.0,83.0,82.83,82.9,34260.0,77.2933,77.2933,77.135,77.2002,34260.0
2017-05-03 14:40:00,82.9,83.01,82.89,82.99,25911.0,77.2002,77.3027,77.1909,77.284,25911.0
2017-05-03 14:45:00,83.0,83.0,82.88,82.88,26906.0,77.2933,77.2933,77.1816,77.1816,26906.0
2017-05-03 14:50:00,82.9,82.99,82.9,82.99,12763.0,77.2002,77.284,77.2002,77.284,12763.0
2017-05-03 14:55:00,82.98,82.98,82.94,82.94,30767.0,77.2747,77.2747,77.2375,77.2375,30767.0
2017-05-03 15:00:00,82.93,82.97,82.87,82.91,35169.0,77.2282,77.2654,77.1723,77.2095,35169.0
2017-05-03 15:05:00,82.91,83.03,82.89,83.03,39031.0,77.2095,77.3213,77.1909,77.3213,39031.0
2017-05-03 15:10:00,83.02,83.02,82.96,82.98,31851.0,77.312,77.312,77.2561,77.2747,31851.0
2017-05-03 15:15:00,82.98,83.02,82.97,82.98,33253.0,77.2747,77.312,77.2654,77.2747,33253.0
2017-05-03 15:20:00,82.99,83.06,82.96,82.96,67374.0,77.284,77.3492,77.2561,77.2561,67374.0
2017-05-03 15:25:00,82.95,82.99,82.91,82.98,32340.0,77.2468,77.284,77.2095,77.2747,32340.0
2017-05-03 15:30:00,82.99,83.02,82.95,82.95,64769.0,77.284,77.312,77.2468,77.2468,64769.0
2017-05-03 15:35:00,82.95,83.02,82.94,83.01,67420.0,77.2468,77.312,77.2375,77.3027,67420.0
2017-05-03 15:40:00,83.01,83.02,82.96,82.99,57805.0,77.3027,77.312,77.2561,77.284,57805.0
2017-05-03 15:45:00,83.0,83.06,82.91,82.97,114057.0,77.2933,77.3492,77.2095,77.2654,114057.0
2017-05-03 15:50:00,82.97,83.0,82.86,82.94,78392.0,77.2654,77.2933,77.163,77.2375,78392.0
2017-05-03 15:55:00,82.93,82.95,82.79,82.84,157931.0,77.2282,77.2468,77.0978,77.1443,157931.0
2017-05-04 09:30:00,82.58,82.58,81.42,81.77,79418.0,76.9022,76.9022,75.822,76.1479,79418.0
2017-05-04 09:35:00,81.77,82.25,81.74,82.09,26541.0,76.1479,76.5949,76.12,76.4459,26541.0
2017-05-04 09:40:00,82.1,82.29,81.93,82.12,37103.0,76.4552,76.6322,76.2969,76.4738,37103.0
2017-05-04 09:45:00,82.12,82.42,82.04,82.37,56386.0,76.4738,76.7532,76.3993,76.7067,56386.0
2017-05-04 09:50:00,82.38,82.68,82.38,82.6,37996.0,76.716,76.9953,76.716,76.9208,37996.0
2017-05-04 09:55:00,82.6,82.74,82.53,82.71,32159.0,76.9208,77.0512,76.8557,77.0233,32159.0
2017-05-04 10:00:00,82.72,82.75,82.45,82.64,92522.0,77.0326,77.0605,76.7812,76.9581,92522.0
2017-05-04 10:05:00,82.66,82.96,82.66,82.93,48191.0,76.9767,77.2561,76.9767,77.2282,48191.0
2017-05-04 10:10:00,82.94,82.96,82.81,82.82,28089.0,77.2375,77.2561,77.1164,77.1257,28089.0
2017-05-04 10:15:00,82.77,82.93,82.73,82.89,25212.0,77.0792,77.2282,77.0419,77.1909,25212.0
2017-05-04 10:20:00,82.88,82.92,82.74,82.85,25424.0,77.1816,77.2188,77.0512,77.1537,25424.0
2017-05-04 10:25:00,82.85,82.92,82.8,82.82,17721.0,77.1537,77.2188,77.1071,77.1257,17721.0
2017-05-04 10:30:00,82.83,83.02,82.83,83.01,33037.0,77.135,77.312,77.135,77.3027,33037.0
2017-05-04 10:35:00,83.0,83.02,82.94,82.95,20318.0,77.2933,77.312,77.2375,77.2468,20318.0
2017-05-04 10:40:00,82.97,82.98,82.81,82.98,16209.0,77.2654,77.2747,77.1164,77.2747,16209.0
2017-05-04 10:45:00,82.98,83.01,82.68,82.77,18522.0,77.2747,77.3027,76.9953,77.0792,18522.0
2017-05-04 10:50:00,82.75,82.91,82.75,82.83,19744.0,77.0605,77.2095,77.0605,77.135,19744.0
2017-05-04 10:55:00,82.83,82.83,82.64,82.74,17958.0,77.135,77.135,76.9581,77.0512,17958.0
2017-05-04 11:00:00,82.74,82.81,82.69,82.74,30832.0,77.0512,77.1164,77.0047,77.0512,30832.0
2017-05-04 11:05:00,82.76,82.84,82.74,82.8,13571.0,77.0698,77.1443,77.0512,77.1071,13571.0
2017-05-04 11:10:00,82.79,82.95,82.78,82.95,16775.0,77.0978,77.2468,77.0885,77.2468,16775.0
2017-05-04 11:15:00,82.95,83.01,82.91,82.91,22783.0,77.2468,77.3027,77.2095,77.2095,22783.0
2017-05-04 11:20:00,82.93,82.93,82.84,82.84,14937.0,77.2282,77.2282,77.1443,77.1443,14937.0
2017-05-04 11:25:00,82.84,82.88,82.82,82.86,17212.0,77.1443,77.1816,77.1257,77.163,17212.0
2017-05-04 11:30:00,82.87,82.88,82.74,82.75,18586.0,77.1723,77.1816,77.0512,77.0605,18586.0
2017-05-04 11:35:00,82.76,82.85,82.74,82.85,12861.0,77.0698,77.1537,77.0512,77.1537,12861.0
2017-05-04 11:40:00,82.85,82.87,82.74,82.79,13844.0,77.1537,77.1723,77.0512,77.0978,13844.0
2017-05-04 11:45:00,82.77,82.82,82.65,82.78,17280.0,77.0792,77.1257,76.9674,77.0885,17280.0
2017-05-04 11:50:00,82.78,82.83,82.67,82.72,13632.0,77.0885,77.135,76.986,77.0326,13632.0
2017-05-04 11:55:00,82.73,82.76,82.55,82.56,14716.0,77.0419,77.0698,76.8743,76.8836,14716.0
2017-05-04 12:00:00,82.54,82.64,82.47,82.48,16668.0,76.865,76.9581,76.7998,76.8091,16668.0
2017-05-04 12:05:00,82.48,82.61,82.4,82.55,9279.0,76.8091,76.9302,76.7346,76.8743,9279.0
2017-05-04 12:10:00,82.55,82.63,82.54,82.59,11314.0,76.8743,76.9488,76.865,76.9115,11314.0
2017-05-04 12:15:00,82.59,82.64,82.4,82.43,11116.0,76.9115,76.9581,76.7346,76.7625,11116.0
2017-05-04 12:20:00,82.42,82.67,82.42,82.62,7679.0,76.7532,76.986,76.7532,76.9395,7679.0
2017-05-04 12:25:00,82.56,82.73,82.56,82.69,12850.0,76.8836,77.0419,76.8836,77.0047,12850.0
2017-05-04 12:30:00,82.69,82.75,82.59,82.59,13859.0,77.0047,77.0605,76.9115,76.9115,13859.0
2017-05-04 12:35:00,82.58,82.62,82.56,82.61,11861.0,76.9022,76.9395,76.8836,76.9302,11861.0
2017-05-04 12:40:00,82.6,82.68,82.57,82.67,10475.0,76.9208,76.9953,76.8929,76.986,10475.0
2017-05-04 12:45:00,82.7,82.81,82.7,82.76,13917.0,77.014,77.1164,77.014,77.0698,13917.0
2017-05-04 12:50:00,82.74,82.79,82.68,82.68,23539.0,77.0512,77.0978,76.9953,76.9953,23539.0
2017-05-04 12:55:00,82.67,82.69,82.58,82.58,26263.0,76.986,77.0047,76.9022,76.9022,26263.0
2017-05-04 13:00:00,82.57,82.64,82.55,82.63,18740.0,76.8929,76.9581,76.8743,76.9488,18740.0
2017-05-04 13:05:00,82.61,82.73,82.6,82.73,6386.0,76.9302,77.0419,76.9208,77.0419,6386.0
2017-05-04 13:10:00,82.74,82.78,82.72,82.72,18575.0,77.0512,77.0885,77.0326,77.0326,18575.0
2017-05-04 13:15:00,82.73,82.73,82.54,82.55,13445.0,77.0419,77.0419,76.865,76.8743,13445.0
2017-05-04 13:20:00,82.53,82.63,82.53,82.55,9879.0,76.8557,76.9488,76.8557,76.8743,9879.0
2017-05-04 13:25:00,82.55,82.6,82.48,82.59,13284.0,76.8743,76.9208,76.8091,76.9115,13284.0
2017-05-04 13:30:00,82.6,82.67,82.6,82.66,9877.0,76.9208,76.986,76.9208,76.9767,9877.0
2017-05-04 13:35:00,82.65,82.71,82.65,82.67,10256.0,76.9674,77.0233,76.9674,76.986,10256.0
2017-05-04 13:40:00,82.67,82.7,82.64,82.7,8535.0,76.986,77.014,76.9581,77.014,8535.0
2017-05-04 13:45:00,82.7,82.8,82.7,82.79,31100.0,77.014,77.1071,77.014,77.0978,31100.0
2017-05-04 13:50:00,82.81,82.81,82.74,82.79,19462.0,77.1164,77.1164,77.0512,77.0978,19462.0
2017-05-04 13:55:00,82.81,82.86,82.73,82.78,17925.0,77.1164,77.163,77.0419,77.0885,17925.0
2017-05-04 14:00:00,82.77,82.84,82.77,82.84,15217.0,77.0792,77.1443,77.0792,77.1443,15217.0
2017-05-04 14:05:00,82.83,82.89,82.79,82.86,14503.0,77.135,77.1909,77.0978,77.163,14503.0
2017-05-04 14:10:00,82.87,82.95,82.81,82.85,25810.0,77.1723,77.2468,77.1164,77.1537,25810.0
2017-05-04 14:15:00,82.85,82.98,82.29,82.6,128935.0,77.1537,77.2747,76.6322,76.9208,128935.0
2017-05-04 14:20:00,82.58,82.85,82.35,82.74,117162.0,76.9022,77.1537,76.688,77.0512,117162.0
2017-05-04 14:25:00,82.74,82.96,82.72,82.79,65156.0,77.0512,77.2561,77.0326,77.0978,65156.0
2017-05-04 14:30:00,82.82,83.04,82.79,82.99,131951.0,77.1257,77.3306,77.0978,77.284,131951.0
2017-05-04 14:35:00,83.0,83.53,82.97,83.5,89311.0,77.2933,77.7869,77.2654,77.759,89311.0
2017-05-04 14:40:00,83.5,83.77,83.44,83.76,99360.0,77.759,78.0104,77.7031,78.0011,99360.0
2017-05-04 14:45:00,83.76,83.87,83.68,83.85,43955.0,78.0011,78.1035,77.9266,78.0849,43955.0
2017-05-04 14:50:00,83.83,83.84,83.58,83.6,48051.0,78.0663,78.0756,77.8335,77.8521,48051.0
2017-05-04 14:55:00,83.61,83.7,83.56,83.59,50468.0,77.8614,77.9452,77.8148,77.8428,50468.0
2017-05-04 15:00:00,83.59,83.61,83.46,83.46,34816.0,77.8428,77.8614,77.7217,77.7217,34816.0
2017-05-04 15:05:00,83.47,83.56,83.46,83.52,28087.0,77.731,77.8148,77.7217,77.7776,28087.0
2017-05-04 15:10:00,83.51,83.56,83.48,83.51,29142.0,77.7683,77.8148,77.7403,77.7683,29142.0
2017-05-04 15:15:00,83.51,83.55,83.48,83.51,36935.0,77.7683,77.8055,77.7403,77.7683,36935.0
2017-05-04 15:20:00,83.51,83.59,83.48,83.59,61606.0,77.7683,77.8428,77.7403,77.8428,61606.0
2017-05-04 15:25:00,83.58,83.65,83.54,83.57,31263.0,77.8335,77.8986,77.7962,77.8241,31263.0
2017-05-04 15:30:00,83.58,83.59,83.48,83.57,41732.0,77.8335,77.8428,77.7403,77.8241,41732.0
2017-05-04 15:35:00,83.57,83.61,83.54,83.56,31329.0,77.8241,77.8614,77.7962,77.8148,31329.0
2017-05-04 15:40:00,83.55,83.58,83.5,83.51,33523.0,77.8055,77.8335,77.759,77.7683,33523.0
2017-05-04 15:45:00,83.51,83.51,83.42,83.43,37784.0,77.7683,77.7683,77.6845,77.6938,37784.0
2017-05-04 15:50:00,83.42,83.45,83.35,83.41,48338.0,77.6845,77.7124,77.6193,77.6751,48338.0
2017-05-04 15:55:00,83.41,83.51,83.4,83.48,65529.0,77.6751,77.7683,77.6658,77.7403,65529.0
2017-05-05 09:30:00,83.6,83.71,83.55,83.55,26920.0,77.8521,77.9545,77.8055,77.8055,26920.0
2017-05-05 09:35:00,83.43,83.6,83.26,83.53,7293.0,77.6938,77.8521,77.5355,77.7869,7293.0
2017-05-05 09:40:00,83.52,83.61,83.47,83.59,20957.0,77.7776,77.8614,77.731,77.8428,20957.0
2017-05-05 09:45:00,83.56,83.86,83.56,83.86,12279.0,77.8148,78.0942,77.8148,78.0942,12279.0
2017-05-05 09:50:00,83.88,83.89,83.75,83.89,18204.0,78.1128,78.1221,77.9918,78.1221,18204.0
2017-05-05 09:55:00,83.82,84.15,83.81,84.15,19978.0,78.057,78.3643,78.0476,78.3643,19978.0
2017-05-05 10:00:00,84.09,84.12,83.87,83.88,20740.0,78.3084,78.3363,78.1035,78.1128,20740.0
2017-05-05 10:05:00,83.87,84.04,83.87,84.02,14181.0,78.1035,78.2618,78.1035,78.2432,14181.0
2017-05-05 10:10:00,84.01,84.21,83.99,84.05,24284.0,78.2339,78.4201,78.2153,78.2711,24284.0
2017-05-05 10:15:00,84.02,84.04,83.87,83.87,6148.0,78.2432,78.2618,78.1035,78.1035,6148.0
2017-05-05 10:20:00,83.87,83.91,83.56,83.59,17647.0,78.1035,78.1408,77.8148,77.8428,17647.0
2017-05-05 10:25:00,83.58,83.59,83.47,83.54,29490.0,77.8335,77.8428,77.731,77.7962,29490.0
2017-05-05 10:30:00,83.54,83.58,83.49,83.49,12697.0,77.7962,77.8335,77.7496,77.7496,12697.0
2017-05-05 10:35:00,83.52,83.72,83.49,83.72,14316.0,77.7776,77.9638,77.7496,77.9638,14316.0
2017-05-05 10:40:00,83.72,83.72,83.61,83.68,12142.0,77.9638,77.9638,77.8614,77.9266,12142.0
2017-05-05 10:45:00,83.67,83.7,83.65,83.67,9111.0,77.9173,77.9452,77.8986,77.9173,9111.0
2017-05-05 10:50:00,83.65,83.76,83.64,83.76,13646.0,77.8986,78.0011,77.8893,78.0011,13646.0
2017-05-05 10:55:00,83.75,83.8,83.72,83.77,8310.0,77.9918,78.0383,77.9638,78.0104,8310.0
2017-05-05 11:00:00,83.77,83.77,83.6,83.63,18089.0,78.0104,78.0104,77.8521,77.88,18089.0
2017-05-05 11:05:00,83.63,83.66,83.57,83.6,21920.0,77.88,77.908,77.8241,77.8521,21920.0
2017-05-05 11:10:00,83.61,83.65,83.59,83.65,12455.0,77.8614,77.8986,77.8428,77.8986,12455.0
2017-05-05 11:15:00,83.65,83.68,83.61,83.61,18462.0,77.8986,77.9266,77.8614,77.8614,18462.0
2017-05-05 11:20:00,83.61,83.63,83.47,83.47,23283.0,77.8614,77.88,77.731,77.731,23283.0
2017-05-05 11:25:00,83.46,83.5,83.45,83.48,13362.0,77.7217,77.759,77.7124,77.7403,13362.0
2017-05-05 11:30:00,83.48,83.56,83.45,83.52,9286.0,77.7403,77.8148,77.7124,77.7776,9286.0
2017-05-05 11:35:00,83.5,83.6,83.39,83.39,17309.0,77.759,77.8521,77.6565,77.6565,17309.0
2017-05-05 11:40:00,83.39,83.43,83.37,83.37,8908.0,77.6565,77.6938,77.6379,77.6379,8908.0
2017-05-05 11:45:00,83.42,83.47,83.42,83.44,6377.0,77.6845,77.731,77.6845,77.7031,6377.0
2017-05-05 11:50:00,83.45,83.46,83.38,83.4,8193.0,77.7124,77.7217,77.6472,77.6658,8193.0
2017-05-05 11:55:00,83.39,83.4,83.34,83.36,7264.0,77.6565,77.6658,77.61,77.6286,7264.0
2017-05-05 12:00:00,83.36,83.37,83.34,83.37,8764.0,77.6286,77.6379,77.61,77.6379,8764.0
2017-05-05 12:05:00,83.37,83.39,83.33,83.35,4150.0,77.6379,77.6565,77.6006,77.6193,4150.0
2017-05-05 12:10:00,83.33,83.47,83.33,83.43,6313.0,77.6006,77.731,77.6006,77.6938,6313.0
2017-05-05 12:15:00,83.45,83.5,83.43,83.44,7744.0,77.7124,77.759,77.6938,77.7031,7744.0
2017-05-05 12:20:00,83.41,83.44,83.35,83.35,2120.0,77.6751,77.7031,77.6193,77.6193,2120.0
2017-05-05 12:25:00,83.36,83.47,83.35,83.47,9760.0,77.6286,77.731,77.6193,77.731,9760.0
2017-05-05 12:30:00,83.45,83.45,83.32,83.35,4802.0,77.7124,77.7124,77.5913,77.6193,4802.0
2017-05-05 12:35:00,83.37,83.37,83.33,83.34,5914.0,77.6379,77.6379,77.6006,77.61,5914.0
2017-05-05 12:40:00,83.32,83.34,83.13,83.2,30587.0,77.5913,77.61,77.4144,77.4796,30587.0
2017-05-05 12:45:00,83.19,83.19,83.15,83.17,6582.0,77.4703,77.4703,77.433,77.4516,6582.0
2017-05-05 12:50:00,83.17,83.24,83.15,83.24,11680.0,77.4516,77.5168,77.433,77.5168,11680.0
2017-05-05 12:55:00,83.23,83.34,83.21,83.34,5907.0,77.5075,77.61,77.4889,77.61,5907.0
2017-05-05 13:00:00,83.35,83.35,83.25,83.3,5372.0,77.6193,77.6193,77.5261,77.5727,5372.0
2017-05-05 13:05:00,83.31,83.31,83.2,83.25,5550.0,77.582,77.582,77.4796,77.5261,5550.0
2017-05-05 13:10:00,83.26,83.3,83.25,83.3,4438.0,77.5355,77.5727,77.5261,77.5727,4438.0
2017-05-05 13:15:00,83.3,83.37,83.28,83.31,8971.0,77.5727,77.6379,77.5541,77.582,8971.0
2017-05-05 13:20:00,83.3,83.36,83.29,83.35,5294.0,77.5727,77.6286,77.5634,77.6193,5294.0
2017-05-05 13:25:00,83.34,83.37,83.33,83.36,5100.0,77.61,77.6379,77.6006,77.6286,5100.0
2017-05-05 13:30:00,83.36,83.36,83.28,83.28,12837.0,77.6286,77.6286,77.5541,77.5541,12837.0
2017-05-05 13:35:00,83.29,83.3,83.15,83.16,12157.0,77.5634,77.5727,77.433,77.4423,12157.0
2017-05-05 13:40:00,83.16,83.18,83.14,83.17,6803.0,77.4423,77.461,77.4237,77.4516,6803.0
2017-05-05 13:45:00,83.17,83.26,83.17,83.24,10134.0,77.4516,77.5355,77.4516,77.5168,10134.0
2017-05-05 13:50:00,83.25,83.3,83.23,83.25,10101.0,77.5261,77.5727,77.5075,77.5261,10101.0
2017-05-05 13:55:00,83.25,83.29,83.25,83.28,2870.0,77.5261,77.5634,77.5261,77.5541,2870.0
2017-05-05 14:00:00,83.29,83.37,83.28,83.37,8075.0,77.5634,77.6379,77.5541,77.6379,8075.0
2017-05-05 14:05:00,83.36,83.37,83.35,83.35,5768.0,77.6286,77.6379,77.6193,77.6193,5768.0
2017-05-05 14:10:00,83.34,83.35,83.31,83.32,13614.0,77.61,77.6193,77.582,77.5913,13614.0
2017-05-05 14:15:00,83.32,83.38,83.32,83.32,7150.0,77.5913,77.6472,77.5913,77.5913,7150.0
2017-05-05 14:20:00,83.34,83.35,83.31,83.31,9452.0,77.61,77.6193,77.582,77.582,9452.0
2017-05-05 14:25:00,83.31,83.36,83.31,83.35,6127.0,77.582,77.6286,77.582,77.6193,6127.0
2017-05-05 14:30:00,83.35,83.4,83.33,83.39,8892.0,77.6193,77.6658,77.6006,77.6565,8892.0
2017-05-05 14:35:00,83.39,83.4,83.3,83.3,8859.0,77.6565,77.6658,77.5727,77.5727,8859.0
2017-05-05 14:40:00,83.3,83.3,83.25,83.29,8927.0,77.5727,77.5727,77.5261,77.5634,8927.0
2017-05-05 14:45:00,83.3,83.31,83.19,83.26,12675.0,77.5727,77.582,77.4703,77.5355,12675.0
2017-05-05 14:50:00,83.26,83.37,83.26,83.37,11317.0,77.5355,77.6379,77.5355,77.6379,11317.0
2017-05-05 14:55:00,83.37,83.37,83.31,83.34,12237.0,77.6379,77.6379,77.582,77.61,12237.0
2017-05-05 15:00:00,83.33,83.34,83.25,83.34,14257.0,77.6006,77.61,77.5261,77.61,14257.0
2017-05-05 15:05:00,83.33,83.42,83.33,83.34,12651.0,77.6006,77.6845,77.6006,77.61,12651.0
2017-05-05 15:10:00,83.35,83.4,83.34,83.39,10712.0,77.6193,77.6658,77.61,77.6565,10712.0
2017-05-05 15:15:00,83.39,83.39,83.35,83.36,8845.0,77.6565,77.6565,77.6193,77.6286,8845.0
2017-05-05 15:20:00,83.37,83.37,83.31,83.35,7019.0,77.6379,77.6379,77.582,77.6193,7019.0
2017-05-05 15:25:00,83.35,83.37,83.29,83.29,16023.0,77.6193,77.6379,77.5634,77.5634,16023.0
2017-05-05 15:30:00,83.29,83.39,83.29,83.32,24227.0,77.5634,77.6565,77.5634,77.5913,24227.0
2017-05-05 15:35:00,83.32,83.38,83.31,83.33,25011.0,77.5913,77.6472,77.582,77.6006,25011.0
2017-05-05 15:40:00,83.33,83.38,83.31,83.34,28958.0,77.6006,77.6472,77.582,77.61,28958.0
2017-05-05 15:45:00,83.36,83.47,83.33,83.47,36195.0,77.6286,77.731,77.6006,77.731,36195.0
2017-05-05 15:50:00,83.46,83.51,83.45,83.51,41902.0,77.7217,77.7683,77.7124,77.7683,41902.0
2017-05-05 15:55:00,83.5,83.52,83.47,83.5,55686.0,77.759,77.7776,77.731,77.759,55686.0
2017-05-08 09:30:00,83.74,83.85,83.69,83.82,31901.0,77.9825,78.0849,77.9359,78.057,31901.0
2017-05-08 09:35:00,83.9,83.95,83.59,83.59,13488.0,78.1315,78.178,77.8428,77.8428,13488.0
2017-05-08 09:40:00,83.57,83.73,83.54,83.73,4422.0,77.8241,77.9731,77.7962,77.9731,4422.0
2017-05-08 09:45:00,83.67,83.78,83.64,83.65,13348.0,77.9173,78.0197,77.8893,77.8986,13348.0
2017-05-08 09:50:00,83.65,83.65,83.49,83.59,12302.0,77.8986,77.8986,77.7496,77.8428,12302.0
2017-05-08 09:55:00,83.61,83.68,83.47,83.5,8450.0,77.8614,77.9266,77.731,77.759,8450.0
2017-05-08 10:00:00,83.49,83.65,83.48,83.64,7057.0,77.7496,77.8986,77.7403,77.8893,7057.0
2017-05-08 10:05:00,83.6,83.63,83.57,83.6,5700.0,77.8521,77.88,77.8241,77.8521,5700.0
2017-05-08 10:10:00,83.62,83.62,83.49,83.55,7624.0,77.8707,77.8707,77.7496,77.8055,7624.0
2017-05-08 10:15:00,83.56,83.62,83.54,83.62,23687.0,77.8148,77.8707,77.7962,77.8707,23687.0
2017-05-08 10:20:00,83.6,83.74,83.57,83.66,13727.0,77.8521,77.9825,77.8241,77.908,13727.0
2017-05-08 10:25:00,83.67,83.81,83.67,83.81,9200.0,77.9173,78.0476,77.9173,78.0476,9200.0
2017-05-08 10:30:00,83.85,83.85,83.75,83.83,9962.0,78.0849,78.0849,77.9918,78.0663,9962.0
2017-05-08 10:35:00,83.81,83.83,83.67,83.73,7963.0,78.0476,78.0663,77.9173,77.9731,7963.0
2017-05-08 10:40:00,83.71,83.72,83.59,83.59,10460.0,77.9545,77.9638,77.8428,77.8428,10460.0
2017-05-08 10:45:00,83.58,83.67,83.56,83.56,11500.0,77.8335,77.9173,77.8148,77.8148,11500.0
2017-05-08 10:50:00,83.56,83.66,83.56,83.62,7216.0,77.8148,77.908,77.8148,77.8707,7216.0
2017-05-08 10:55:00,83.64,83.68,83.61,83.66,7143.0,77.8893,77.9266,77.8614,77.908,7143.0
2017-05-08 11:00:00,83.69,83.73,83.63,83.69,8040.0,77.9359,77.9731,77.88,77.9359,8040.0
2017-05-08 11:05:00,83.68,83.71,83.63,83.63,3972.0,77.9266,77.9545,77.88,77.88,3972.0
2017-05-08 11:10:00,83.63,83.63,83.58,83.6,6781.0,77.88,77.88,77.8335,77.8521,6781.0
2017-05-08 11:15:00,83.58,83.62,83.58,83.62,9974.0,77.8335,77.8707,77.8335,77.8707,9974.0
2017-05-08 11:20:00,83.62,83.65,83.58,83.61,10776.0,77.8707,77.8986,77.8335,77.8614,10776.0
2017-05-08 11:25:00,83.61,83.71,83.6,83.61,7368.0,77.8614,77.9545,77.8521,77.8614,7368.0
2017-05-08 11:30:00,83.61,83.63,83.6,83.6,6147.0,77.8614,77.88,77.8521,77.8521,6147.0
2017-05-08 11:35:00,83.6,83.65,83.59,83.64,7585.0,77.8521,77.8986,77.8428,77.8893,7585.0
2017-05-08 11:40:00,83.63,83.63,83.54,83.57,6357.0,77.88,77.88,77.7962,77.8241,6357.0
2017-05-08 11:45:00,83.56,83.57,83.53,83.55,10460.0,77.8148,77.8241,77.7869,77.8055,10460.0
2017-05-08 11:50:00,83.55,83.58,83.53,83.55,32557.0,77.8055,77.8335,77.7869,77.8055,32557.0
2017-05-08 11:55:00,83.54,83.59,83.53,83.55,8246.0,77.7962,77.8428,77.7869,77.8055,8246.0
2017-05-08 12:00:00,83.56,83.58,83.5,83.53,9499.0,77.8148,77.8335,77.759,77.7869,9499.0
2017-05-08 12:05:00,83.51,83.56,83.51,83.53,14065.0,77.7683,77.8148,77.7683,77.7869,14065.0
2017-05-08 12:10:00,83.52,83.55,83.5,83.52,34729.0,77.7776,77.8055,77.759,77.7776,34729.0
2017-05-08 12:15:00,83.52,83.55,83.51,83.55,11773.0,77.7776,77.8055,77.7683,77.8055,11773.0
2017-05-08 12:20:00,83.55,83.58,83.51,83.55,13027.0,77.8055,77.8335,77.7683,77.8055,13027.0
2017-05-08 12:25:00,83.54,83.55,83.51,83.55,4081.0,77.7962,77.8055,77.7683,77.8055,4081.0
2017-05-08 12:30:00,83.55,83.56,83.51,83.53,8623.0,77.8055,77.8148,77.7683,77.7869,8623.0
2017-05-08 12:35:00,83.52,83.57,83.51,83.57,3822.0,77.7776,77.8241,77.7683,77.8241,3822.0
2017-05-08 12:40:00,83.56,83.58,83.55,83.58,6929.0,77.8148,77.8335,77.8055,77.8335,6929.0
2017-05-08 12:45:00,83.58,83.59,83.55,83.57,7488.0,77.8335,77.8428,77.8055,77.8241,7488.0
2017-05-08 12:50:00,83.57,83.59,83.56,83.59,7594.0,77.8241,77.8428,77.8148,77.8428,7594.0
2017-05-08 12:55:00,83.58,83.6,83.56,83.58,8754.0,77.8335,77.8521,77.8148,77.8335,8754.0
2017-05-08 13:00:00,83.58,83.58,83.56,83.57,6793.0,77.8335,77.8335,77.8148,77.8241,6793.0
2017-05-08 13:05:00,83.57,83.67,83.57,83.67,28299.0,77.8241,77.9173,77.8241,77.9173,28299.0
2017-05-08 13:10:00,83.66,83.76,83.66,83.71,12393.0,77.908,78.0011,77.908,77.9545,12393.0
2017-05-08 13:15:00,83.71,83.8,83.69,83.79,8579.0,77.9545,78.0383,77.9359,78.029,8579.0
2017-05-08 13:20:00,83.77,83.77,83.74,83.75,4300.0,78.0104,78.0104,77.9825,77.9918,4300.0
2017-05-08 13:25:00,83.74,83.75,83.71,83.71,7090.0,77.9825,77.9918,77.9545,77.9545,7090.0
2017-05-08 13:30:00,83.71,83.74,83.71,83.72,4801.0,77.9545,77.9825,77.9545,77.9638,4801.0
2017-05-08 13:35:00,83.71,83.71,83.67,83.69,6193.0,77.9545,77.9545,77.9173,77.9359,6193.0
2017-05-08 13:40:00,83.7,83.7,83.63,83.66,14973.0,77.9452,77.9452,77.88,77.908,14973.0
2017-05-08 13:45:00,83.66,83.74,83.66,83.71,8279.0,77.908,77.9825,77.908,77.9545,8279.0
2017-05-08 13:50:00,83.73,83.76,83.72,83.74,9986.0,77.9731,78.0011,77.9638,77.9825,9986.0
2017-05-08 13:55:00,83.74,83.83,83.73,83.83,11359.0,77.9825,78.0663,77.9731,78.0663,11359.0
2017-05-08 14:00:00,83.83,83.84,83.8,83.83,16009.0,78.0663,78.0756,78.0383,78.0663,16009.0
2017-05-08 14:05:00,83.83,83.85,83.82,83.84,10492.0,78.0663,78.0849,78.057,78.0756,10492.0
2017-05-08 14:10:00,83.84,83.91,83.84,83.9,17884.0,78.0756,78.1408,78.0756,78.1315,17884.0
2017-05-08 14:15:00,83.89,83.97,83.89,83.97,14957.0,78.1221,78.1966,78.1221,78.1966,14957.0
2017-05-08 14:20:00,83.96,83.96,83.92,83.93,16131.0,78.1873,78.1873,78.1501,78.1594,16131.0
2017-05-08 14:25:00,83.93,83.96,83.92,83.96,14227.0,78.1594,78.1873,78.1501,78.1873,14227.0
2017-05-08 14:30:00,83.95,83.99,83.95,83.98,7919.0,78.178,78.2153,78.178,78.206,7919.0
2017-05-08 14:35:00,83.98,83.99,83.97,83.97,7255.0,78.206,78.2153,78.1966,78.1966,7255.0
2017-05-08 14:40:00,83.97,83.97,83.87,83.91,16431.0,78.1966,78.1966,78.1035,78.1408,16431.0
2017-05-08 14:45:00,83.92,83.92,83.89,83.9,7398.0,78.1501,78.1501,78.1221,78.1315,7398.0
2017-05-08 14:50:00,83.9,83.94,83.9,83.94,10452.0,78.1315,78.1687,78.1315,78.1687,10452.0
2017-05-08 14:55:00,83.93,83.97,83.92,83.96,6809.0,78.1594,78.1966,78.1501,78.1873,6809.0
2017-05-08 15:00:00,83.96,83.96,83.88,83.89,13347.0,78.1873,78.1873,78.1128,78.1221,13347.0
2017-05-08 15:05:00,83.89,83.89,83.79,83.83,13474.0,78.1221,78.1221,78.029,78.0663,13474.0
2017-05-08 15:10:00,83.83,83.87,83.83,83.87,8603.0,78.0663,78.1035,78.0663,78.1035,8603.0
2017-05-08 15:15:00,83.87,83.9,83.86,83.88,8395.0,78.1035,78.1315,78.0942,78.1128,8395.0
2017-05-08 15:20:00,83.88,83.93,83.88,83.92,9377.0,78.1128,78.1594,78.1128,78.1501,9377.0
2017-05-08 15:25:00,83.91,83.93,83.89,83.92,12929.0,78.1408,78.1594,78.1221,78.1501,12929.0
2017-05-08 15:30:00,83.93,83.94,83.9,83.9,17670.0,78.1594,78.1687,78.1315,78.1315,17670.0
2017-05-08 15:35:00,83.89,83.93,83.89,83.91,17921.0,78.1221,78.1594,78.1221,78.1408,17921.0
2017-05-08 15:40:00,83.9,83.92,83.88,83.88,39581.0,78.1315,78.1501,78.1128,78.1128,39581.0
2017-05-08 15:45:00,83.89,83.96,83.89,83.95,50162.0,78.1221,78.1873,78.1221,78.178,50162.0
2017-05-08 15:50:00,83.95,83.96,83.94,83.96,49139.0,78.178,78.1873,78.1687,78.1873,49139.0
2017-05-08 15:55:00,83.96,83.98,83.85,83.86,87104.0,78.1873,78.206,78.0849,78.0942,87104.0
2017-05-09 09:30:00,84.01,84.05,83.86,83.89,34151.0,78.2339,78.2711,78.0942,78.1221,34151.0
2017-05-09 09:35:00,83.91,84.01,83.91,83.97,20400.0,78.1408,78.2339,78.1408,78.1966,20400.0
2017-05-09 09:40:00,83.97,84.01,83.95,83.98,6170.0,78.1966,78.2339,78.178,78.206,6170.0
2017-05-09 09:45:00,83.95,83.99,83.77,83.79,13632.0,78.178,78.2153,78.0104,78.029,13632.0
2017-05-09 09:50:00,83.8,84.01,83.8,84.01,31100.0,78.0383,78.2339,78.0383,78.2339,31100.0
2017-05-09 09:55:00,84.0,84.02,83.93,83.99,20076.0,78.2246,78.2432,78.1594,78.2153,20076.0
2017-05-09 10:00:00,83.99,84.01,83.92,83.92,17733.0,78.2153,78.2339,78.1501,78.1501,17733.0
2017-05-09 10:05:00,83.88,83.97,83.88,83.96,7954.0,78.1128,78.1966,78.1128,78.1873,7954.0
2017-05-09 10:10:00,83.95,83.95,83.9,83.92,11322.0,78.178,78.178,78.1315,78.1501,11322.0
2017-05-09 10:15:00,83.9,83.96,83.9,83.93,7900.0,78.1315,78.1873,78.1315,78.1594,7900.0
2017-05-09 10:20:00,83.91,84.01,83.88,83.97,11641.0,78.1408,78.2339,78.1128,78.1966,11641.0
2017-05-09 10:25:00,84.01,84.03,83.97,84.01,19157.0,78.2339,78.2525,78.1966,78.2339,19157.0
2017-05-09 10:30:00,84.01,84.14,84.01,84.14,8020.0,78.2339,78.355,78.2339,78.355,8020.0
2017-05-09 10:35:00,84.15,84.16,84.01,84.03,8177.0,78.3643,78.3736,78.2339,78.2525,8177.0
2017-05-09 10:40:00,84.0,84.0,83.95,83.98,4502.0,78.2246,78.2246,78.178,78.206,4502.0
2017-05-09 10:45:00,83.96,83.96,83.85,83.87,9462.0,78.1873,78.1873,78.0849,78.1035,9462.0
2017-05-09 10:50:00,83.88,84.0,83.87,84.0,7942.0,78.1128,78.2246,78.1035,78.2246,7942.0
2017-05-09 10:55:00,84.01,84.01,83.95,83.96,6700.0,78.2339,78.2339,78.178,78.1873,6700.0
2017-05-09 11:00:00,83.98,83.98,83.92,83.94,7873.0,78.206,78.206,78.1501,78.1687,7873.0
2017-05-09 11:05:00,83.94,83.99,83.9,83.98,6671.0,78.1687,78.2153,78.1315,78.206,6671.0
2017-05-09 11:10:00,83.97,83.99,83.93,83.99,5622.0,78.1966,78.2153,78.1594,78.2153,5622.0
2017-05-09 11:15:00,83.99,84.05,83.99,84.01,10419.0,78.2153,78.2711,78.2153,78.2339,10419.0
2017-05-09 11:20:00,84.02,84.02,83.92,84.0,10971.0,78.2432,78.2432,78.1501,78.2246,10971.0
2017-05-09 11:25:00,84.0,84.09,84.0,84.09,6387.0,78.2246,78.3084,78.2246,78.3084,6387.0
2017-05-09 11:30:00,84.11,84.19,84.11,84.18,7649.0,78.327,78.4015,78.327,78.3922,7649.0
2017-05-09 11:35:00,84.18,84.23,84.13,84.16,6407.0,78.3922,78.4388,78.3456,78.3736,6407.0
2017-05-09 11:40:00,84.13,84.15,84.1,84.12,2377.0,78.3456,78.3643,78.3177,78.3363,2377.0
2017-05-09 11:45:00,84.13,84.14,84.03,84.05,8324.0,78.3456,78.355,78.2525,78.2711,8324.0
2017-05-09 11:50:00,84.03,84.04,84.02,84.02,2229.0,78.2525,78.2618,78.2432,78.2432,2229.0
2017-05-09 11:55:00,84.04,84.08,83.97,84.08,9638.0,78.2618,78.2991,78.1966,78.2991,9638.0
2017-05-09 12:00:00,84.06,84.11,84.06,84.11,5879.0,78.2805,78.327,78.2805,78.327,5879.0
2017-05-09 12:05:00,84.12,84.27,84.12,84.27,6747.0,78.3363,78.476,78.3363,78.476,6747.0
2017-05-09 12:10:00,84.26,84.28,84.21,84.21,4200.0,78.4667,78.4853,78.4201,78.4201,4200.0
2017-05-09 12:15:00,84.21,84.21,84.15,84.2,6885.0,78.4201,78.4201,78.3643,78.4108,6885.0
2017-05-09 12:20:00,84.2,84.25,84.19,84.24,6736.0,78.4108,78.4574,78.4015,78.4481,6736.0
2017-05-09 12:25:00,84.23,84.23,84.17,84.18,4437.0,78.4388,78.4388,78.3829,78.3922,4437.0
2017-05-09 12:30:00,84.18,84.18,84.16,84.17,6391.0,78.3922,78.3922,78.3736,78.3829,6391.0
2017-05-09 12:35:00,84.16,84.21,84.11,84.2,9919.0,78.3736,78.4201,78.327,78.4108,9919.0
2017-05-09 12:40:00,84.2,84.26,84.2,84.22,10200.0,78.4108,78.4667,78.4108,78.4295,10200.0
2017-05-09 12:45:00,84.24,84.24,84.2,84.22,4750.0,78.4481,78.4481,78.4108,78.4295,4750.0
2017-05-09 12:50:00,84.21,84.21,84.11,84.17,9102.0,78.4201,78.4201,78.327,78.3829,9102.0
2017-05-09 12:55:00,84.17,84.2,84.16,84.17,7224.0,78.3829,78.4108,78.3736,78.3829,7224.0
2017-05-09 13:00:00,84.16,84.21,84.16,84.2,15352.0,78.3736,78.4201,78.3736,78.4108,15352.0
2017-05-09 13:05:00,84.19,84.2,84.12,84.13,10813.0,78.4015,78.4108,78.3363,78.3456,10813.0
2017-05-09 13:10:00,84.13,84.21,84.12,84.2,16238.0,78.3456,78.4201,78.3363,78.4108,16238.0
2017-05-09 13:15:00,84.2,84.21,84.19,84.2,9137.0,78.4108,78.4201,78.4015,78.4108,9137.0
2017-05-09 13:20:00,84.19,84.2,84.11,84.16,7356.0,78.4015,78.4108,78.327,78.3736,7356.0
2017-05-09 13:25:00,84.16,84.17,84.11,84.12,14713.0,78.3736,78.3829,78.327,78.3363,14713.0
2017-05-09 13:30:00,84.13,84.18,84.13,84.17,4168.0,78.3456,78.3922,78.3456,78.3829,4168.0
2017-05-09 13:35:00,84.18,84.19,84.15,84.18,11405.0,78.3922,78.4015,78.3643,78.3922,11405.0
2017-05-09 13:40:00,84.2,84.21,84.19,84.2,7717.0,78.4108,78.4201,78.4015,78.4108,7717.0
2017-05-09 13:45:00,84.2,84.2,84.19,84.2,7079.0,78.4108,78.4108,78.4015,78.4108,7079.0
2017-05-09 13:50:00,84.2,84.21,84.18,84.19,7959.0,78.4108,78.4201,78.3922,78.4015,7959.0
2017-05-09 13:55:00,84.19,84.2,84.14,84.17,77817.0,78.4015,78.4108,78.355,78.3829,77817.0
2017-05-09 14:00:00,84.17,84.22,84.17,84.19,44288.0,78.3829,78.4295,78.3829,78.4015,44288.0
2017-05-09 14:05:00,84.18,84.22,84.16,84.2,16537.0,78.3922,78.4295,78.3736,78.4108,16537.0
2017-05-09 14:10:00,84.2,84.22,84.18,84.2,14271.0,78.4108,78.4295,78.3922,78.4108,14271.0
2017-05-09 14:15:00,84.2,84.24,84.18,84.24,13437.0,78.4108,78.4481,78.3922,78.4481,13437.0
2017-05-09 14:20:00,84.24,84.28,84.23,84.28,7513.0,78.4481,78.4853,78.4388,78.4853,7513.0
2017-05-09 14:25:00,84.27,84.28,84.21,84.21,11113.0,78.476,78.4853,78.4201,78.4201,11113.0
2017-05-09 14:30:00,84.22,84.23,84.17,84.18,14890.0,78.4295,78.4388,78.3829,78.3922,14890.0
2017-05-09 14:35:00,84.19,84.2,84.14,84.15,16821.0,78.4015,78.4108,78.355,78.3643,16821.0
2017-05-09 14:40:00,84.15,84.21,84.13,84.2,18469.0,78.3643,78.4201,78.3456,78.4108,18469.0
2017-05-09 14:45:00,84.2,84.21,84.16,84.18,14869.0,78.4108,78.4201,78.3736,78.3922,14869.0
2017-05-09 14:50:00,84.18,84.2,84.17,84.18,16822.0,78.3922,78.4108,78.3829,78.3922,16822.0
2017-05-09 14:55:00,84.18,84.2,84.18,84.18,13555.0,78.3922,78.4108,78.3922,78.3922,13555.0
2017-05-09 15:00:00,84.18,84.2,84.11,84.19,47901.0,78.3922,78.4108,78.327,78.4015,47901.0
2017-05-09 15:05:00,84.2,84.21,84.18,84.2,19311.0,78.4108,78.4201,78.3922,78.4108,19311.0
2017-05-09 15:10:00,84.19,84.21,84.18,84.2,29257.0,78.4015,78.4201,78.3922,78.4108,29257.0
2017-05-09 15:15:00,84.19,84.2,84.17,84.17,11206.0,78.4015,78.4108,78.3829,78.3829,11206.0
2017-05-09 15:20:00,84.17,84.21,84.16,84.16,17417.0,78.3829,78.4201,78.3736,78.3736,17417.0
2017-05-09 15:25:00,84.17,84.2,84.14,84.15,30318.0,78.3829,78.4108,78.355,78.3643,30318.0
2017-05-09 15:30:00,84.15,84.16,84.09,84.1,39167.0,78.3643,78.3736,78.3084,78.3177,39167.0
2017-05-09 15:35:00,84.09,84.13,84.03,84.03,56171.0,78.3084,78.3456,78.2525,78.2525,56171.0
2017-05-09 15:40:00,84.01,84.02,83.95,83.96,36798.0,78.2339,78.2432,78.178,78.1873,36798.0
2017-05-09 15:45:00,83.96,84.07,83.96,84.06,56914.0,78.1873,78.2898,78.1873,78.2805,56914.0
2017-05-09 15:50:00,84.06,84.1,84.03,84.1,41252.0,78.2805,78.3177,78.2525,78.3177,41252.0
2017-05-09 15:55:00,84.11,84.14,84.08,84.1,58650.0,78.327,78.355,78.2991,78.3177,58650.0
2017-05-10 09:30:00,84.24,84.24,83.93,84.15,18029.0,78.4481,78.4481,78.1594,78.3643,18029.0
2017-05-10 09:35:00,84.21,84.34,83.95,84.12,6844.0,78.4201,78.5412,78.178,78.3363,6844.0
2017-05-10 09:40:00,84.15,84.21,84.12,84.15,7880.0,78.3643,78.4201,78.3363,78.3643,7880.0
2017-05-10 09:45:00,84.14,84.29,84.12,84.29,5346.0,78.355,78.4946,78.3363,78.4946,5346.0
2017-05-10 09:50:00,84.26,84.3,84.2,84.3,6846.0,78.4667,78.504,78.4108,78.504,6846.0
2017-05-10 09:55:00,84.28,84.46,84.28,84.44,10159.0,78.4853,78.653,78.4853,78.6343,10159.0
2017-05-10 10:00:00,84.45,84.52,84.3,84.43,17185.0,78.6436,78.7088,78.504,78.625,17185.0
2017-05-10 10:05:00,84.45,84.46,84.4,84.42,8118.0,78.6436,78.653,78.5971,78.6157,8118.0
2017-05-10 10:10:00,84.43,84.59,84.43,84.57,9503.0,78.625,78.774,78.625,78.7554,9503.0
2017-05-10 10:15:00,84.56,84.67,84.5,84.67,10317.0,78.7461,78.8485,78.6902,78.8485,10317.0
2017-05-10 10:20:00,84.65,84.65,84.51,84.57,9938.0,78.8299,78.8299,78.6995,78.7554,9938.0
2017-05-10 10:25:00,84.55,84.6,84.5,84.54,11278.0,78.7368,78.7833,78.6902,78.7275,11278.0
2017-05-10 10:30:00,84.55,84.67,84.51,84.63,22832.0,78.7368,78.8485,78.6995,78.8113,22832.0
2017-05-10 10:35:00,84.66,84.67,84.53,84.64,27983.0,78.8392,78.8485,78.7181,78.8206,27983.0
2017-05-10 10:40:00,84.65,84.69,84.56,84.69,15705.0,78.8299,78.8671,78.7461,78.8671,15705.0
2017-05-10 10:45:00,84.69,84.78,84.68,84.72,37666.0,78.8671,78.951,78.8578,78.8951,37666.0
2017-05-10 10:50:00,84.71,84.79,84.67,84.79,9198.0,78.8858,78.9603,78.8485,78.9603,9198.0
2017-05-10 10:55:00,84.78,84.93,84.75,84.87,37343.0,78.951,79.0906,78.923,79.0348,37343.0
2017-05-10 11:00:00,84.85,84.96,84.85,84.93,12901.0,79.0161,79.1186,79.0161,79.0906,12901.0
2017-05-10 11:05:00,84.92,84.92,84.82,84.89,7614.0,79.0813,79.0813,78.9882,79.0534,7614.0
2017-05-10 11:10:00,84.9,85.05,84.87,85.02,19226.0,79.0627,79.2024,79.0348,79.1745,19226.0
2017-05-10 11:15:00,85.01,85.1,84.99,85.1,10211.0,79.1651,79.249,79.1465,79.249,10211.0
2017-05-10 11:20:00,85.08,85.26,85.08,85.25,12266.0,79.2303,79.398,79.2303,79.3886,12266.0
2017-05-10 11:25:00,85.25,85.4,85.23,85.4,34792.0,79.3886,79.5283,79.37,79.5283,34792.0
2017-05-10 11:30:00,85.4,85.48,85.31,85.31,37646.0,79.5283,79.6028,79.4445,79.4445,37646.0
2017-05-10 11:35:00,85.29,85.31,85.14,85.31,38061.0,79.4259,79.4445,79.2862,79.4445,38061.0
2017-05-10 11:40:00,85.3,85.3,85.16,85.21,6031.0,79.4352,79.4352,79.3048,79.3514,6031.0
2017-05-10 11:45:00,85.22,85.26,85.18,85.25,11820.0,79.3607,79.398,79.3235,79.3886,11820.0
2017-05-10 11:50:00,85.25,85.37,85.24,85.26,10269.0,79.3886,79.5004,79.3793,79.398,10269.0
2017-05-10 11:55:00,85.25,85.31,85.25,85.29,5137.0,79.3886,79.4445,79.3886,79.4259,5137.0
2017-05-10 12:00:00,85.3,85.33,85.29,85.29,10052.0,79.4352,79.4631,79.4259,79.4259,10052.0
2017-05-10 12:05:00,85.29,85.34,85.29,85.34,9366.0,79.4259,79.4725,79.4259,79.4725,9366.0
2017-05-10 12:10:00,85.35,85.36,85.3,85.32,8941.0,79.4818,79.4911,79.4352,79.4538,8941.0
2017-05-10 12:15:00,85.31,85.32,85.31,85.32,1500.0,79.4445,79.4538,79.4445,79.4538,1500.0
2017-05-10 12:20:00,85.33,85.43,85.31,85.41,9528.0,79.4631,79.5563,79.4445,79.5376,9528.0
2017-05-10 12:25:00,85.43,85.53,85.43,85.5,23214.0,79.5563,79.6494,79.5563,79.6215,23214.0
2017-05-10 12:30:00,85.5,85.6,85.5,85.58,13707.0,79.6215,79.7146,79.6215,79.696,13707.0
2017-05-10 12:35:00,85.59,85.73,85.57,85.68,33150.0,79.7053,79.8356,79.6866,79.7891,33150.0
2017-05-10 12:40:00,85.67,85.69,85.62,85.69,7820.0,79.7798,79.7984,79.7332,79.7984,7820.0
2017-05-10 12:45:00,85.69,85.73,85.62,85.62,14267.0,79.7984,79.8356,79.7332,79.7332,14267.0
2017-05-10 12:50:00,85.62,85.66,85.52,85.65,13452.0,79.7332,79.7705,79.6401,79.7611,13452.0
2017-05-10 12:55:00,85.65,85.71,85.59,85.59,14534.0,79.7611,79.817,79.7053,79.7053,14534.0
2017-05-10 13:00:00,85.59,85.61,85.51,85.55,15669.0,79.7053,79.7239,79.6308,79.668,15669.0
2017-05-10 13:05:00,85.58,85.67,85.56,85.66,68570.0,79.696,79.7798,79.6773,79.7705,68570.0
2017-05-10 13:10:00,85.66,85.74,85.65,85.67,18015.0,79.7705,79.8449,79.7611,79.7798,18015.0
2017-05-10 13:15:00,85.68,85.69,85.63,85.68,8918.0,79.7891,79.7984,79.7425,79.7891,8918.0
2017-05-10 13:20:00,85.69,85.7,85.52,85.56,12434.0,79.7984,79.8077,79.6401,79.6773,12434.0
2017-05-10 13:25:00,85.56,85.62,85.51,85.51,9386.0,79.6773,79.7332,79.6308,79.6308,9386.0
2017-05-10 13:30:00,85.5,85.55,85.43,85.43,15716.0,79.6215,79.668,79.5563,79.5563,15716.0
2017-05-10 13:35:00,85.41,85.49,85.41,85.45,11479.0,79.5376,79.6121,79.5376,79.5749,11479.0
2017-05-10 13:40:00,85.47,85.49,85.44,85.45,9392.0,79.5935,79.6121,79.5656,79.5749,9392.0
2017-05-10 13:45:00,85.44,85.56,85.44,85.56,9835.0,79.5656,79.6773,79.5656,79.6773,9835.0
2017-05-10 13:50:00,85.55,85.56,85.46,85.46,16201.0,79.668,79.6773,79.5842,79.5842,16201.0
2017-05-10 13:55:00,85.46,85.52,85.46,85.5,9920.0,79.5842,79.6401,79.5842,79.6215,9920.0
2017-05-10 14:00:00,85.5,85.51,85.45,85.45,9963.0,79.6215,79.6308,79.5749,79.5749,9963.0
2017-05-10 14:05:00,85.45,85.52,85.45,85.5,13060.0,79.5749,79.6401,79.5749,79.6215,13060.0
2017-05-10 14:10:00,85.5,85.62,85.45,85.59,20856.0,79.6215,79.7332,79.5749,79.7053,20856.0
2017-05-10 14:15:00,85.59,85.66,85.57,85.66,13949.0,79.7053,79.7705,79.6866,79.7705,13949.0
2017-05-10 14:20:00,85.66,85.71,85.58,85.58,19957.0,79.7705,79.817,79.696,79.696,19957.0
2017-05-10 14:25:00,85.59,85.67,85.56,85.66,17532.0,79.7053,79.7798,79.6773,79.7705,17532.0
2017-05-10 14:30:00,85.66,85.73,85.64,85.64,19837.0,79.7705,79.8356,79.7518,79.7518,19837.0
2017-05-10 14:35:00,85.65,85.69,85.65,85.68,11146.0,79.7611,79.7984,79.7611,79.7891,11146.0
2017-05-10 14:40:00,85.69,85.73,85.63,85.63,19510.0,79.7984,79.8356,79.7425,79.7425,19510.0
2017-05-10 14:45:00,85.63,85.68,85.6,85.62,20105.0,79.7425,79.7891,79.7146,79.7332,20105.0
2017-05-10 14:50:00,85.63,85.64,85.59,85.64,12909.0,79.7425,79.7518,79.7053,79.7518,12909.0
2017-05-10 14:55:00,85.64,85.76,85.64,85.76,19108.0,79.7518,79.8636,79.7518,79.8636,19108.0
2017-05-10 15:00:00,85.77,85.83,85.73,85.82,43684.0,79.8729,79.9288,79.8356,79.9194,43684.0
2017-05-10 15:05:00,85.83,85.89,85.8,85.88,27350.0,79.9288,79.9846,79.9008,79.9753,27350.0
2017-05-10 15:10:00,85.88,85.9,85.79,85.81,17057.0,79.9753,79.9939,79.8915,79.9101,17057.0
2017-05-10 15:15:00,85.81,85.86,85.79,85.83,24926.0,79.9101,79.9567,79.8915,79.9288,24926.0
2017-05-10 15:20:00,85.83,85.84,85.76,85.79,28017.0,79.9288,79.9381,79.8636,79.8915,28017.0
2017-05-10 15:25:00,85.79,85.81,85.78,85.8,33935.0,79.8915,79.9101,79.8822,79.9008,33935.0
2017-05-10 15:30:00,85.8,85.81,85.55,85.55,28459.0,79.9008,79.9101,79.668,79.668,28459.0
2017-05-10 15:35:00,85.56,85.61,85.54,85.61,22079.0,79.6773,79.7239,79.6587,79.7239,22079.0
2017-05-10 15:40:00,85.61,85.65,85.58,85.59,44509.0,79.7239,79.7611,79.696,79.7053,44509.0
2017-05-10 15:45:00,85.57,85.64,85.55,85.63,43857.0,79.6866,79.7518,79.668,79.7425,43857.0
2017-05-10 15:50:00,85.62,85.65,85.57,85.65,75537.0,79.7332,79.7611,79.6866,79.7611,75537.0
2017-05-10 15:55:00,85.65,85.66,85.5,85.56,170151.0,79.7611,79.7705,79.6215,79.6773,170151.0
2017-05-11 09:30:00,85.03,85.39,84.94,85.38,51342.0,79.1838,79.519,79.1,79.5097,51342.0
2017-05-11 09:35:00,85.36,85.36,84.73,84.87,16256.0,79.4911,79.4911,78.9044,79.0348,16256.0
2017-05-11 09:40:00,84.83,84.83,84.66,84.66,22112.0,78.9975,78.9975,78.8392,78.8392,22112.0
2017-05-11 09:45:00,84.7,85.02,84.7,85.02,14514.0,78.8765,79.1745,78.8765,79.1745,14514.0
2017-05-11 09:50:00,84.94,84.95,84.8,84.89,6890.0,79.1,79.1093,78.9696,79.0534,6890.0
2017-05-11 09:55:00,84.85,84.87,84.76,84.78,8278.0,79.0161,79.0348,78.9323,78.951,8278.0
2017-05-11 10:00:00,84.81,85.0,84.81,84.89,12211.0,78.9789,79.1558,78.9789,79.0534,12211.0
2017-05-11 10:05:00,84.94,85.07,84.91,85.03,14582.0,79.1,79.221,79.072,79.1838,14582.0
2017-05-11 10:10:00,85.02,85.04,84.78,84.78,10443.0,79.1745,79.1931,78.951,78.951,10443.0
2017-05-11 10:15:00,84.79,84.87,84.79,84.82,13828.0,78.9603,79.0348,78.9603,78.9882,13828.0
2017-05-11 10:20:00,84.83,84.89,84.74,84.76,25309.0,78.9975,79.0534,78.9137,78.9323,25309.0
2017-05-11 10:25:00,84.74,84.81,84.74,84.78,13202.0,78.9137,78.9789,78.9137,78.951,13202.0
2017-05-11 10:30:00,84.79,84.88,84.71,84.88,10042.0,78.9603,79.0441,78.8858,79.0441,10042.0
2017-05-11 10:35:00,84.87,84.9,84.8,84.81,7286.0,79.0348,79.0627,78.9696,78.9789,7286.0
2017-05-11 10:40:00,84.8,84.81,84.59,84.62,12963.0,78.9696,78.9789,78.774,78.802,12963.0
2017-05-11 10:45:00,84.62,84.65,84.61,84.64,6701.0,78.802,78.8299,78.7926,78.8206,6701.0
2017-05-11 10:50:00,84.65,84.65,84.51,84.6,22899.0,78.8299,78.8299,78.6995,78.7833,22899.0
2017-05-11 10:55:00,84.58,84.73,84.53,84.73,21223.0,78.7647,78.9044,78.7181,78.9044,21223.0
2017-05-11 11:00:00,84.74,84.74,84.67,84.72,12693.0,78.9137,78.9137,78.8485,78.8951,12693.0
2017-05-11 11:05:00,84.7,84.75,84.7,84.74,15975.0,78.8765,78.923,78.8765,78.9137,15975.0
2017-05-11 11:10:00,84.74,84.76,84.53,84.54,13551.0,78.9137,78.9323,78.7181,78.7275,13551.0
2017-05-11 11:15:00,84.53,84.59,84.44,84.5,12424.0,78.7181,78.774,78.6343,78.6902,12424.0
2017-05-11 11:20:00,84.48,84.57,84.48,84.57,12282.0,78.6716,78.7554,78.6716,78.7554,12282.0
2017-05-11 11:25:00,84.56,84.62,84.49,84.59,13389.0,78.7461,78.802,78.6809,78.774,13389.0
2017-05-11 11:30:00,84.61,84.67,84.61,84.61,8137.0,78.7926,78.8485,78.7926,78.7926,8137.0
2017-05-11 11:35:00,84.6,84.73,84.6,84.62,8662.0,78.7833,78.9044,78.7833,78.802,8662.0
2017-05-11 11:40:00,84.62,84.65,84.59,84.59,7204.0,78.802,78.8299,78.774,78.774,7204.0
2017-05-11 11:45:00,84.56,84.58,84.48,84.54,9152.0,78.7461,78.7647,78.6716,78.7275,9152.0
2017-05-11 11:50:00,84.56,84.66,84.56,84.63,10832.0,78.7461,78.8392,78.7461,78.8113,10832.0
2017-05-11 11:55:00,84.63,84.81,84.62,84.76,9007.0,78.8113,78.9789,78.802,78.9323,9007.0
2017-05-11 12:00:00,84.77,84.8,84.67,84.7,10300.0,78.9416,78.9696,78.8485,78.8765,10300.0
2017-05-11 12:05:00,84.71,84.74,84.69,84.74,7088.0,78.8858,78.9137,78.8671,78.9137,7088.0
2017-05-11 12:10:00,84.75,84.81,84.74,84.81,3736.0,78.923,78.9789,78.9137,78.9789,3736.0
2017-05-11 12:15:00,84.82,84.93,84.82,84.93,7985.0,78.9882,79.0906,78.9882,79.0906,7985.0
2017-05-11 12:20:00,84.93,84.95,84.9,84.94,5414.0,79.0906,79.1093,79.0627,79.1,5414.0
2017-05-11 12:25:00,84.95,84.99,84.93,84.93,4251.0,79.1093,79.1465,79.0906,79.0906,4251.0
2017-05-11 12:30:00,84.93,84.96,84.91,84.91,4531.0,79.0906,79.1186,79.072,79.072,4531.0
2017-05-11 12:35:00,84.92,84.94,84.82,84.82,7782.0,79.0813,79.1,78.9882,78.9882,7782.0
2017-05-11 12:40:00,84.82,84.98,84.82,84.98,4500.0,78.9882,79.1372,78.9882,79.1372,4500.0
2017-05-11 12:45:00,84.96,84.98,84.93,84.98,4700.0,79.1186,79.1372,79.0906,79.1372,4700.0
2017-05-11 12:50:00,84.99,85.07,84.93,85.07,7129.0,79.1465,79.221,79.0906,79.221,7129.0
2017-05-11 12:55:00,85.08,85.11,85.04,85.09,2900.0,79.2303,79.2583,79.1931,79.2396,2900.0
2017-05-11 13:00:00,85.11,85.11,85.0,85.0,6060.0,79.2583,79.2583,79.1558,79.1558,6060.0
2017-05-11 13:05:00,85.0,85.01,84.96,84.96,4102.0,79.1558,79.1651,79.1186,79.1186,4102.0
2017-05-11 13:10:00,84.96,84.99,84.95,84.97,6062.0,79.1186,79.1465,79.1093,79.1279,6062.0
2017-05-11 13:15:00,84.97,85.06,84.97,85.04,7236.0,79.1279,79.2117,79.1279,79.1931,7236.0
2017-05-11 13:20:00,85.04,85.05,85.01,85.05,3050.0,79.1931,79.2024,79.1651,79.2024,3050.0
2017-05-11 13:25:00,85.05,85.09,84.99,85.01,6819.0,79.2024,79.2396,79.1465,79.1651,6819.0
2017-05-11 13:30:00,85.01,85.04,85.0,85.03,2245.0,79.1651,79.1931,79.1558,79.1838,2245.0
2017-05-11 13:35:00,85.01,85.08,85.01,85.08,5380.0,79.1651,79.2303,79.1651,79.2303,5380.0
2017-05-11 13:40:00,85.06,85.06,85.0,85.05,4312.0,79.2117,79.2117,79.1558,79.2024,4312.0
2017-05-11 13:45:00,85.03,85.03,84.99,85.0,4647.0,79.1838,79.1838,79.1465,79.1558,4647.0
2017-05-11 13:50:00,85.03,85.06,84.98,84.98,8189.0,79.1838,79.2117,79.1372,79.1372,8189.0
2017-05-11 13:55:00,84.98,85.03,84.98,85.01,7830.0,79.1372,79.1838,79.1372,79.1651,7830.0
2017-05-11 14:00:00,84.99,85.04,84.99,84.99,7117.0,79.1465,79.1931,79.1465,79.1465,7117.0
2017-05-11 14:05:00,84.99,85.02,84.97,84.98,11912.0,79.1465,79.1745,79.1279,79.1372,11912.0
2017-05-11 14:10:00,84.96,84.97,84.88,84.92,6995.0,79.1186,79.1279,79.0441,79.0813,6995.0
2017-05-11 14:15:00,84.93,85.02,84.86,84.99,9774.0,79.0906,79.1745,79.0255,79.1465,9774.0
2017-05-11 14:20:00,84.98,85.0,84.96,84.97,4779.0,79.1372,79.1558,79.1186,79.1279,4779.0
2017-05-11 14:25:00,84.99,85.09,84.96,85.06,5743.0,79.1465,79.2396,79.1186,79.2117,5743.0
2017-05-11 14:30:00,85.03,85.05,84.97,85.02,7150.0,79.1838,79.2024,79.1279,79.1745,7150.0
2017-05-11 14:35:00,85.01,85.05,84.99,85.04,5323.0,79.1651,79.2024,79.1465,79.1931,5323.0
2017-05-11 14:40:00,85.03,85.08,85.03,85.08,5601.0,79.1838,79.2303,79.1838,79.2303,5601.0
2017-05-11 14:45:00,85.08,85.09,85.05,85.06,6532.0,79.2303,79.2396,79.2024,79.2117,6532.0
2017-05-11 14:50:00,85.05,85.08,84.99,85.0,6837.0,79.2024,79.2303,79.1465,79.1558,6837.0
2017-05-11 14:55:00,85.0,85.02,84.99,84.99,10616.0,79.1558,79.1745,79.1465,79.1465,10616.0
2017-05-11 15:00:00,84.99,85.03,84.97,84.97,7187.0,79.1465,79.1838,79.1279,79.1279,7187.0
2017-05-11 15:05:00,84.99,85.02,84.96,84.96,7883.0,79.1465,79.1745,79.1186,79.1186,7883.0
2017-05-11 15:10:00,84.98,85.02,84.98,85.02,9399.0,79.1372,79.1745,79.1372,79.1745,9399.0
2017-05-11 15:15:00,85.03,85.04,84.98,84.98,9497.0,79.1838,79.1931,79.1372,79.1372,9497.0
2017-05-11 15:20:00,84.98,85.12,84.98,85.09,18088.0,79.1372,79.2676,79.1372,79.2396,18088.0
2017-05-11 15:25:00,85.1,85.13,85.08,85.13,11574.0,79.249,79.2769,79.2303,79.2769,11574.0
2017-05-11 15:30:00,85.12,85.2,85.1,85.19,18212.0,79.2676,79.3421,79.249,79.3328,18212.0
2017-05-11 15:35:00,85.19,85.21,85.18,85.2,18944.0,79.3328,79.3514,79.3235,79.3421,18944.0
2017-05-11 15:40:00,85.21,85.25,85.21,85.23,27594.0,79.3514,79.3886,79.3514,79.37,27594.0
2017-05-11 15:45:00,85.22,85.23,85.17,85.17,31298.0,79.3607,79.37,79.3141,79.3141,31298.0
2017-05-11 15:50:00,85.17,85.28,85.17,85.26,47501.0,79.3141,79.4166,79.3141,79.398,47501.0
2017-05-11 15:55:00,85.26,85.3,85.2,85.29,91885.0,79.398,79.4352,79.3421,79.4259,91885.0
2017-05-12 09:30:00,85.21,85.22,85.07,85.17,23573.0,79.3514,79.3607,79.221,79.3141,23573.0
2017-05-12 09:35:00,85.17,85.21,84.9,85.03,31494.0,79.3141,79.3514,79.0627,79.1838,31494.0
2017-05-12 09:40:00,84.98,85.06,84.88,84.89,11428.0,79.1372,79.2117,79.0441,79.0534,11428.0
2017-05-12 09:45:00,84.92,85.11,84.92,85.06,4708.0,79.0813,79.2583,79.0813,79.2117,4708.0
2017-05-12 09:50:00,85.03,85.04,84.66,84.67,11804.0,79.1838,79.1931,78.8392,78.8485,11804.0
2017-05-12 09:55:00,84.69,84.78,84.65,84.72,10610.0,78.8671,78.951,78.8299,78.8951,10610.0
2017-05-12 10:00:00,84.77,84.77,84.57,84.69,14644.0,78.9416,78.9416,78.7554,78.8671,14644.0
2017-05-12 10:05:00,84.7,84.7,84.61,84.61,7402.0,78.8765,78.8765,78.7926,78.7926,7402.0
2017-05-12 10:10:00,84.61,84.61,84.39,84.46,10132.0,78.7926,78.7926,78.5878,78.653,10132.0
2017-05-12 10:15:00,84.45,84.68,84.44,84.63,17415.0,78.6436,78.8578,78.6343,78.8113,17415.0
2017-05-12 10:20:00,84.64,84.8,84.63,84.77,8259.0,78.8206,78.9696,78.8113,78.9416,8259.0
2017-05-12 10:25:00,84.8,84.8,84.58,84.65,14434.0,78.9696,78.9696,78.7647,78.8299,14434.0
2017-05-12 10:30:00,84.63,84.77,84.6,84.61,16117.0,78.8113,78.9416,78.7833,78.7926,16117.0
2017-05-12 10:35:00,84.64,84.64,84.54,84.56,20397.0,78.8206,78.8206,78.7275,78.7461,20397.0
2017-05-12 10:40:00,84.55,84.57,84.47,84.47,14734.0,78.7368,78.7554,78.6623,78.6623,14734.0
2017-05-12 10:45:00,84.48,84.51,84.37,84.46,11948.0,78.6716,78.6995,78.5691,78.653,11948.0
2017-05-12 10:50:00,84.41,84.44,84.31,84.33,8600.0,78.6064,78.6343,78.5133,78.5319,8600.0
2017-05-12 10:55:00,84.31,84.33,84.26,84.29,17576.0,78.5133,78.5319,78.4667,78.4946,17576.0
2017-05-12 11:00:00,84.29,84.46,84.29,84.41,19964.0,78.4946,78.653,78.4946,78.6064,19964.0
2017-05-12 11:05:00,84.41,84.42,84.22,84.29,16740.0,78.6064,78.6157,78.4295,78.4946,16740.0
2017-05-12 11:10:00,84.27,84.27,84.15,84.17,14465.0,78.476,78.476,78.3643,78.3829,14465.0
2017-05-12 11:15:00,84.15,84.22,84.04,84.15,15253.0,78.3643,78.4295,78.2618,78.3643,15253.0
2017-05-12 11:20:00,84.14,84.15,84.08,84.15,11271.0,78.355,78.3643,78.2991,78.3643,11271.0
2017-05-12 11:25:00,84.15,84.2,84.07,84.11,11765.0,78.3643,78.4108,78.2898,78.327,11765.0
2017-05-12 11:30:00,84.09,84.28,84.08,84.26,11090.0,78.3084,78.4853,78.2991,78.4667,11090.0
2017-05-12 11:35:00,84.26,84.34,84.21,84.3,18810.0,78.4667,78.5412,78.4201,78.504,18810.0
2017-05-12 11:40:00,84.3,84.33,84.17,84.18,14333.0,78.504,78.5319,78.3829,78.3922,14333.0
2017-05-12 11:45:00,84.2,84.23,84.17,84.21,4400.0,78.4108,78.4388,78.3829,78.4201,4400.0
2017-05-12 11:50:00,84.24,84.32,84.21,84.29,11060.0,78.4481,78.5226,78.4201,78.4946,11060.0
2017-05-12 11:55:00,84.32,84.36,84.29,84.36,4100.0,78.5226,78.5598,78.4946,78.5598,4100.0
2017-05-12 12:00:00,84.34,84.34,84.11,84.11,11691.0,78.5412,78.5412,78.327,78.327,11691.0
2017-05-12 12:05:00,84.11,84.19,84.06,84.16,8600.0,78.327,78.4015,78.2805,78.3736,8600.0
2017-05-12 12:10:00,84.13,84.3,84.12,84.18,22249.0,78.3456,78.504,78.3363,78.3922,22249.0
2017-05-12 12:15:00,84.15,84.31,84.15,84.3,5216.0,78.3643,78.5133,78.3643,78.504,5216.0
2017-05-12 12:20:00,84.31,84.34,84.26,84.26,4863.0,78.5133,78.5412,78.4667,78.4667,4863.0
2017-05-12 12:25:00,84.28,84.33,84.27,84.28,6092.0,78.4853,78.5319,78.476,78.4853,6092.0
2017-05-12 12:30:00,84.27,84.36,84.25,84.29,6848.0,78.476,78.5598,78.4574,78.4946,6848.0
2017-05-12 12:35:00,84.29,84.35,84.26,84.35,6330.0,78.4946,78.5505,78.4667,78.5505,6330.0
2017-05-12 12:40:00,84.33,84.42,84.28,84.38,13080.0,78.5319,78.6157,78.4853,78.5785,13080.0
2017-05-12 12:45:00,84.36,84.39,84.32,84.39,6209.0,78.5598,78.5878,78.5226,78.5878,6209.0
2017-05-12 12:50:00,84.39,84.39,84.32,84.38,1804.0,78.5878,78.5878,78.5226,78.5785,1804.0
2017-05-12 12:55:00,84.36,84.41,84.34,84.39,18825.0,78.5598,78.6064,78.5412,78.5878,18825.0
2017-05-12 13:00:00,84.4,84.41,84.3,84.37,7860.0,78.5971,78.6064,78.504,78.5691,7860.0
2017-05-12 13:05:00,84.35,84.35,84.23,84.25,6179.0,78.5505,78.5505,78.4388,78.4574,6179.0
2017-05-12 13:10:00,84.25,84.35,84.23,84.28,8216.0,78.4574,78.5505,78.4388,78.4853,8216.0
2017-05-12 13:15:00,84.27,84.31,84.21,84.22,7400.0,78.476,78.5133,78.4201,78.4295,7400.0
2017-05-12 13:20:00,84.23,84.34,84.23,84.3,3810.0,78.4388,78.5412,78.4388,78.504,3810.0
2017-05-12 13:25:00,84.29,84.33,84.27,84.33,9142.0,78.4946,78.5319,78.476,78.5319,9142.0
2017-05-12 13:30:00,84.31,84.35,84.31,84.33,4700.0,78.5133,78.5505,78.5133,78.5319,4700.0
2017-05-12 13:35:00,84.33,84.36,84.29,84.29,4165.0,78.5319,78.5598,78.4946,78.4946,4165.0
2017-05-12 13:40:00,84.29,84.38,84.29,84.32,9090.0,78.4946,78.5785,78.4946,78.5226,9090.0
2017-05-12 13:45:00,84.3,84.43,84.3,84.4,8579.0,78.504,78.625,78.504,78.5971,8579.0
2017-05-12 13:50:00,84.4,84.41,84.33,84.33,7275.0,78.5971,78.6064,78.5319,78.5319,7275.0
2017-05-12 13:55:00,84.33,84.43,84.25,84.43,6612.0,78.5319,78.625,78.4574,78.625,6612.0
2017-05-12 14:00:00,84.44,84.44,84.35,84.4,5000.0,78.6343,78.6343,78.5505,78.5971,5000.0
2017-05-12 14:05:00,84.4,84.42,84.3,84.34,5522.0,78.5971,78.6157,78.504,78.5412,5522.0
2017-05-12 14:10:00,84.35,84.47,84.29,84.46,9640.0,78.5505,78.6623,78.4946,78.653,9640.0
2017-05-12 14:15:00,84.43,84.44,84.34,84.4,6395.0,78.625,78.6343,78.5412,78.5971,6395.0
2017-05-12 14:20:00,84.35,84.37,84.3,84.37,5532.0,78.5505,78.5691,78.504,78.5691,5532.0
2017-05-12 14:25:00,84.38,84.45,84.33,84.42,8800.0,78.5785,78.6436,78.5319,78.6157,8800.0
2017-05-12 14:30:00,84.42,84.45,84.32,84.38,7101.0,78.6157,78.6436,78.5226,78.5785,7101.0
2017-05-12 14:35:00,84.4,84.41,84.36,84.4,6535.0,78.5971,78.6064,78.5598,78.5971,6535.0
2017-05-12 14:40:00,84.41,84.5,84.39,84.5,6667.0,78.6064,78.6902,78.5878,78.6902,6667.0
2017-05-12 14:45:00,84.5,84.5,84.45,84.48,10491.0,78.6902,78.6902,78.6436,78.6716,10491.0
2017-05-12 14:50:00,84.47,84.6,84.47,84.58,14809.0,78.6623,78.7833,78.6623,78.7647,14809.0
2017-05-12 14:55:00,84.58,84.59,84.43,84.44,5516.0,78.7647,78.774,78.625,78.6343,5516.0
2017-05-12 15:00:00,84.41,84.45,84.4,84.41,10073.0,78.6064,78.6436,78.5971,78.6064,10073.0
2017-05-12 15:05:00,84.4,84.5,84.4,84.47,11475.0,78.5971,78.6902,78.5971,78.6623,11475.0
2017-05-12 15:10:00,84.46,84.51,84.42,84.49,36199.0,78.653,78.6995,78.6157,78.6809,36199.0
2017-05-12 15:15:00,84.49,84.5,84.45,84.47,12701.0,78.6809,78.6902,78.6436,78.6623,12701.0
2017-05-12 15:20:00,84.46,84.49,84.44,84.46,9600.0,78.653,78.6809,78.6343,78.653,9600.0
2017-05-12 15:25:00,84.46,84.58,84.46,84.55,12197.0,78.653,78.7647,78.653,78.7368,12197.0
2017-05-12 15:30:00,84.55,84.56,84.48,84.53,16695.0,78.7368,78.7461,78.6716,78.7181,16695.0
2017-05-12 15:35:00,84.53,84.57,84.51,84.57,16154.0,78.7181,78.7554,78.6995,78.7554,16154.0
2017-05-12 15:40:00,84.57,84.62,84.56,84.58,23831.0,78.7554,78.802,78.7461,78.7647,23831.0
2017-05-12 15:45:00,84.57,84.58,84.53,84.57,35768.0,78.7554,78.7647,78.7181,78.7554,35768.0
2017-05-12 15:50:00,84.58,84.61,84.55,84.6,39582.0,78.7647,78.7926,78.7368,78.7833,39582.0
2017-05-12 15:55:00,84.59,84.66,84.56,84.61,85784.0,78.774,78.8392,78.7461,78.7926,85784.0
2017-05-15 09:30:00,84.52,84.72,84.37,84.42,32717.0,78.7088,78.8951,78.5691,78.6157,32717.0
2017-05-15 09:35:00,84.48,84.54,84.32,84.34,7300.0,78.6716,78.7275,78.5226,78.5412,7300.0
2017-05-15 09:40:00,84.41,84.41,84.21,84.28,7799.0,78.6064,78.6064,78.4201,78.4853,7799.0
2017-05-15 09:45:00,84.31,84.46,84.31,84.42,5800.0,78.5133,78.653,78.5133,78.6157,5800.0
2017-05-15 09:50:00,84.37,84.56,84.37,84.53,5048.0,78.5691,78.7461,78.5691,78.7181,5048.0
2017-05-15 09:55:00,84.5,84.51,84.34,84.45,15601.0,78.6902,78.6995,78.5412,78.6436,15601.0
2017-05-15 10:00:00,84.49,84.51,84.43,84.48,11158.0,78.6809,78.6995,78.625,78.6716,11158.0
2017-05-15 10:05:00,84.43,84.48,84.35,84.41,10300.0,78.625,78.6716,78.5505,78.6064,10300.0
2017-05-15 10:10:00,84.4,84.43,84.36,84.41,5095.0,78.5971,78.625,78.5598,78.6064,5095.0
2017-05-15 10:15:00,84.41,84.49,84.35,84.37,10988.0,78.6064,78.6809,78.5505,78.5691,10988.0
2017-05-15 10:20:00,84.35,84.35,84.26,84.33,6521.0,78.5505,78.5505,78.4667,78.5319,6521.0
2017-05-15 10:25:00,84.33,84.33,84.15,84.2,11640.0,78.5319,78.5319,78.3643,78.4108,11640.0
2017-05-15 10:30:00,84.2,84.21,84.08,84.11,22540.0,78.4108,78.4201,78.2991,78.327,22540.0
2017-05-15 10:35:00,84.11,84.15,84.09,84.1,7298.0,78.327,78.3643,78.3084,78.3177,7298.0
2017-05-15 10:40:00,84.13,84.15,83.9,83.94,46709.0,78.3456,78.3643,78.1315,78.1687,46709.0
2017-05-15 10:45:00,83.93,84.06,83.89,84.04,22155.0,78.1594,78.2805,78.1221,78.2618,22155.0
2017-05-15 10:50:00,84.05,84.12,83.98,84.11,10359.0,78.2711,78.3363,78.206,78.327,10359.0
2017-05-15 10:55:00,84.09,84.22,84.06,84.12,20947.0,78.3084,78.4295,78.2805,78.3363,20947.0
2017-05-15 11:00:00,84.1,84.1,84.01,84.01,14280.0,78.3177,78.3177,78.2339,78.2339,14280.0
2017-05-15 11:05:00,84.03,84.03,84.0,84.03,12193.0,78.2525,78.2525,78.2246,78.2525,12193.0
2017-05-15 11:10:00,84.0,84.08,83.99,84.01,13297.0,78.2246,78.2991,78.2153,78.2339,13297.0
2017-05-15 11:15:00,84.02,84.06,84.01,84.06,15747.0,78.2432,78.2805,78.2339,78.2805,15747.0
2017-05-15 11:20:00,84.06,84.06,83.86,83.88,15068.0,78.2805,78.2805,78.0942,78.1128,15068.0
2017-05-15 11:25:00,83.87,84.02,83.87,84.0,13938.0,78.1035,78.2432,78.1035,78.2246,13938.0
2017-05-15 11:30:00,84.0,84.02,83.95,84.02,12606.0,78.2246,78.2432,78.178,78.2432,12606.0
2017-05-15 11:35:00,84.02,84.02,83.88,83.91,17533.0,78.2432,78.2432,78.1128,78.1408,17533.0
2017-05-15 11:40:00,83.92,83.99,83.92,83.98,11808.0,78.1501,78.2153,78.1501,78.206,11808.0
2017-05-15 11:45:00,83.98,84.04,83.96,84.02,8716.0,78.206,78.2618,78.1873,78.2432,8716.0
2017-05-15 11:50:00,84.02,84.05,83.97,83.97,12518.0,78.2432,78.2711,78.1966,78.1966,12518.0
2017-05-15 11:55:00,83.97,83.99,83.95,83.97,8464.0,78.1966,78.2153,78.178,78.1966,8464.0
2017-05-15 12:00:00,83.97,84.0,83.9,83.97,13604.0,78.1966,78.2246,78.1315,78.1966,13604.0
2017-05-15 12:05:00,83.97,83.97,83.8,83.84,26896.0,78.1966,78.1966,78.0383,78.0756,26896.0
2017-05-15 12:10:00,83.83,83.84,83.77,83.81,8702.0,78.0663,78.0756,78.0104,78.0476,8702.0
2017-05-15 12:15:00,83.79,83.86,83.79,83.81,7621.0,78.029,78.0942,78.029,78.0476,7621.0
2017-05-15 12:20:00,83.81,83.87,83.8,83.87,14339.0,78.0476,78.1035,78.0383,78.1035,14339.0
2017-05-15 12:25:00,83.88,83.95,83.87,83.92,5514.0,78.1128,78.178,78.1035,78.1501,5514.0
2017-05-15 12:30:00,83.91,83.92,83.83,83.84,10070.0,78.1408,78.1501,78.0663,78.0756,10070.0
2017-05-15 12:35:00,83.85,83.9,83.83,83.9,5912.0,78.0849,78.1315,78.0663,78.1315,5912.0
2017-05-15 12:40:00,83.89,83.99,83.89,83.98,8455.0,78.1221,78.2153,78.1221,78.206,8455.0
2017-05-15 12:45:00,83.98,84.0,83.91,83.98,14830.0,78.206,78.2246,78.1408,78.206,14830.0
2017-05-15 12:50:00,83.98,84.04,83.97,84.04,9736.0,78.206,78.2618,78.1966,78.2618,9736.0
2017-05-15 12:55:00,84.03,84.04,84.0,84.0,8715.0,78.2525,78.2618,78.2246,78.2246,8715.0
2017-05-15 13:00:00,84.0,84.01,83.96,83.97,12920.0,78.2246,78.2339,78.1873,78.1966,12920.0
2017-05-15 13:05:00,83.98,84.01,83.96,83.99,8344.0,78.206,78.2339,78.1873,78.2153,8344.0
2017-05-15 13:10:00,83.99,84.0,83.98,83.99,9495.0,78.2153,78.2246,78.206,78.2153,9495.0
2017-05-15 13:15:00,83.98,84.11,83.97,84.06,29996.0,78.206,78.327,78.1966,78.2805,29996.0
2017-05-15 13:20:00,84.05,84.05,83.99,84.01,6885.0,78.2711,78.2711,78.2153,78.2339,6885.0
2017-05-15 13:25:00,84.01,84.01,83.99,84.0,8802.0,78.2339,78.2339,78.2153,78.2246,8802.0
2017-05-15 13:30:00,84.0,84.06,84.0,84.04,8791.0,78.2246,78.2805,78.2246,78.2618,8791.0
2017-05-15 13:35:00,84.04,84.16,84.04,84.14,9897.0,78.2618,78.3736,78.2618,78.355,9897.0
2017-05-15 13:40:00,84.13,84.16,84.13,84.13,16712.0,78.3456,78.3736,78.3456,78.3456,16712.0
2017-05-15 13:45:00,84.13,84.13,84.07,84.09,13456.0,78.3456,78.3456,78.2898,78.3084,13456.0
2017-05-15 13:50:00,84.08,84.12,84.04,84.11,13978.0,78.2991,78.3363,78.2618,78.327,13978.0
2017-05-15 13:55:00,84.11,84.12,84.04,84.06,36029.0,78.327,78.3363,78.2618,78.2805,36029.0
2017-05-15 14:00:00,84.06,84.12,84.06,84.06,12866.0,78.2805,78.3363,78.2805,78.2805,12866.0
2017-05-15 14:05:00,84.05,84.07,84.03,84.07,11904.0,78.2711,78.2898,78.2525,78.2898,11904.0
2017-05-15 14:10:00,84.07,84.07,84.0,84.05,6615.0,78.2898,78.2898,78.2246,78.2711,6615.0
2017-05-15 14:15:00,84.04,84.04,83.97,83.98,7354.0,78.2618,78.2618,78.1966,78.206,7354.0
2017-05-15 14:20:00,83.98,83.98,83.96,83.96,6627.0,78.206,78.206,78.1873,78.1873,6627.0
2017-05-15 14:25:00,83.96,83.98,83.93,83.94,9407.0,78.1873,78.206,78.1594,78.1687,9407.0
2017-05-15 14:30:00,83.94,83.97,83.93,83.95,9172.0,78.1687,78.1966,78.1594,78.178,9172.0
2017-05-15 14:35:00,83.95,83.99,83.95,83.97,5906.0,78.178,78.2153,78.178,78.1966,5906.0
2017-05-15 14:40:00,83.98,84.04,83.98,84.03,12016.0,78.206,78.2618,78.206,78.2525,12016.0
2017-05-15 14:45:00,84.03,84.05,84.03,84.04,7632.0,78.2525,78.2711,78.2525,78.2618,7632.0
2017-05-15 14:50:00,84.03,84.03,83.96,83.97,9009.0,78.2525,78.2525,78.1873,78.1966,9009.0
2017-05-15 14:55:00,83.98,83.99,83.95,83.95,7242.0,78.206,78.2153,78.178,78.178,7242.0
2017-05-15 15:00:00,83.95,84.0,83.94,83.99,15490.0,78.178,78.2246,78.1687,78.2153,15490.0
2017-05-15 15:05:00,84.0,84.02,83.98,83.98,17596.0,78.2246,78.2432,78.206,78.206,17596.0
2017-05-15 15:10:00,83.99,84.01,83.94,83.98,15058.0,78.2153,78.2339,78.1687,78.206,15058.0
2017-05-15 15:15:00,83.98,84.0,83.96,83.98,10207.0,78.206,78.2246,78.1873,78.206,10207.0
2017-05-15 15:20:00,83.98,83.98,83.88,83.91,15041.0,78.206,78.206,78.1128,78.1408,15041.0
2017-05-15 15:25:00,83.9,83.93,83.86,83.87,12921.0,78.1315,78.1594,78.0942,78.1035,12921.0
2017-05-15 15:30:00,83.87,83.91,83.85,83.91,15563.0,78.1035,78.1408,78.0849,78.1408,15563.0
2017-05-15 15:35:00,83.9,83.91,83.82,83.82,23849.0,78.1315,78.1408,78.057,78.057,23849.0
2017-05-15 15:40:00,83.81,83.85,83.77,83.85,22723.0,78.0476,78.0849,78.0104,78.0849,22723.0
2017-05-15 15:45:00,83.84,83.92,83.83,83.9,24198.0,78.0756,78.1501,78.0663,78.1315,24198.0
2017-05-15 15:50:00,83.9,83.91,83.83,83.83,41433.0,78.1315,78.1408,78.0663,78.0663,41433.0
2017-05-15 15:55:00,83.84,83.84,83.79,83.81,131469.0,78.0756,78.0756,78.029,78.0476,131469.0
2017-05-16 09:30:00,84.23,84.23,83.7,83.75,32504.0,78.4388,78.4388,77.9452,77.9918,32504.0
2017-05-16 09:35:00,83.79,83.92,83.5,83.75,15264.0,78.029,78.1501,77.759,77.9918,15264.0
2017-05-16 09:40:00,83.82,83.91,83.78,83.85,13801.0,78.057,78.1408,78.0197,78.0849,13801.0
2017-05-16 09:45:00,83.85,83.94,83.77,83.77,21249.0,78.0849,78.1687,78.0104,78.0104,21249.0
2017-05-16 09:50:00,83.73,83.73,83.62,83.62,8060.0,77.9731,77.9731,77.8707,77.8707,8060.0
2017-05-16 09:55:00,83.59,83.59,83.47,83.47,6806.0,77.8428,77.8428,77.731,77.731,6806.0
2017-05-16 10:00:00,83.44,83.51,83.33,83.33,9859.0,77.7031,77.7683,77.6006,77.6006,9859.0
2017-05-16 10:05:00,83.33,83.41,83.21,83.39,13892.0,77.6006,77.6751,77.4889,77.6565,13892.0
2017-05-16 10:10:00,83.42,83.54,83.42,83.49,11034.0,77.6845,77.7962,77.6845,77.7496,11034.0
2017-05-16 10:15:00,83.49,83.56,83.47,83.5,14358.0,77.7496,77.8148,77.731,77.759,14358.0
2017-05-16 10:20:00,83.51,83.56,83.47,83.5,9894.0,77.7683,77.8148,77.731,77.759,9894.0
2017-05-16 10:25:00,83.51,83.55,83.49,83.54,6227.0,77.7683,77.8055,77.7496,77.7962,6227.0
2017-05-16 10:30:00,83.54,83.57,83.51,83.55,12897.0,77.7962,77.8241,77.7683,77.8055,12897.0
2017-05-16 10:35:00,83.56,83.57,83.51,83.57,16444.0,77.8148,77.8241,77.7683,77.8241,16444.0
2017-05-16 10:40:00,83.57,83.57,83.49,83.51,14923.0,77.8241,77.8241,77.7496,77.7683,14923.0
2017-05-16 10:45:00,83.5,83.51,83.4,83.4,12508.0,77.759,77.7683,77.6658,77.6658,12508.0
2017-05-16 10:50:00,83.4,83.44,83.33,83.33,25940.0,77.6658,77.7031,77.6006,77.6006,25940.0
2017-05-16 10:55:00,83.34,83.46,83.34,83.43,20995.0,77.61,77.7217,77.61,77.6938,20995.0
2017-05-16 11:00:00,83.44,83.44,83.29,83.36,29477.0,77.7031,77.7031,77.5634,77.6286,29477.0
2017-05-16 11:05:00,83.35,83.4,83.33,83.37,27211.0,77.6193,77.6658,77.6006,77.6379,27211.0
2017-05-16 11:10:00,83.36,83.43,83.32,83.43,31733.0,77.6286,77.6938,77.5913,77.6938,31733.0
2017-05-16 11:15:00,83.42,83.42,83.32,83.34,15287.0,77.6845,77.6845,77.5913,77.61,15287.0
2017-05-16 11:20:00,83.34,83.36,83.28,83.35,14295.0,77.61,77.6286,77.5541,77.6193,14295.0
2017-05-16 11:25:00,83.35,83.36,83.31,83.32,12600.0,77.6193,77.6286,77.582,77.5913,12600.0
2017-05-16 11:30:00,83.33,83.35,83.25,83.25,4186.0,77.6006,77.6193,77.5261,77.5261,4186.0
2017-05-16 11:35:00,83.29,83.31,83.24,83.3,11878.0,77.5634,77.582,77.5168,77.5727,11878.0
2017-05-16 11:40:00,83.3,83.32,83.24,83.26,6330.0,77.5727,77.5913,77.5168,77.5355,6330.0
2017-05-16 11:45:00,83.25,83.28,83.2,83.28,8236.0,77.5261,77.5541,77.4796,77.5541,8236.0
2017-05-16 11:50:00,83.28,83.37,83.27,83.34,23662.0,77.5541,77.6379,77.5448,77.61,23662.0
2017-05-16 11:55:00,83.35,83.36,83.28,83.29,11589.0,77.6193,77.6286,77.5541,77.5634,11589.0
2017-05-16 12:00:00,83.3,83.32,83.28,83.29,7070.0,77.5727,77.5913,77.5541,77.5634,7070.0
2017-05-16 12:05:00,83.3,83.31,83.29,83.3,5845.0,77.5727,77.582,77.5634,77.5727,5845.0
2017-05-16 12:10:00,83.31,83.31,83.25,83.26,10953.0,77.582,77.582,77.5261,77.5355,10953.0
2017-05-16 12:15:00,83.27,83.3,83.25,83.26,8377.0,77.5448,77.5727,77.5261,77.5355,8377.0
2017-05-16 12:20:00,83.27,83.29,83.26,83.27,4740.0,77.5448,77.5634,77.5355,77.5448,4740.0
2017-05-16 12:25:00,83.26,83.28,83.25,83.27,3224.0,77.5355,77.5541,77.5261,77.5448,3224.0
2017-05-16 12:30:00,83.27,83.31,83.25,83.31,5568.0,77.5448,77.582,77.5261,77.582,5568.0
2017-05-16 12:35:00,83.29,83.43,83.29,83.42,34073.0,77.5634,77.6938,77.5634,77.6845,34073.0
2017-05-16 12:40:00,83.42,83.42,83.39,83.41,8177.0,77.6845,77.6845,77.6565,77.6751,8177.0
2017-05-16 12:45:00,83.4,83.41,83.39,83.4,8917.0,77.6658,77.6751,77.6565,77.6658,8917.0
2017-05-16 12:50:00,83.4,83.43,83.4,83.42,9821.0,77.6658,77.6938,77.6658,77.6845,9821.0
2017-05-16 12:55:00,83.41,83.43,83.41,83.42,5200.0,77.6751,77.6938,77.6751,77.6845,5200.0
2017-05-16 13:00:00,83.41,83.42,83.31,83.34,14753.0,77.6751,77.6845,77.582,77.61,14753.0
2017-05-16 13:05:00,83.35,83.36,83.31,83.35,6600.0,77.6193,77.6286,77.582,77.6193,6600.0
2017-05-16 13:10:00,83.36,83.47,83.35,83.46,9320.0,77.6286,77.731,77.6193,77.7217,9320.0
2017-05-16 13:15:00,83.47,83.48,83.45,83.47,9365.0,77.731,77.7403,77.7124,77.731,9365.0
2017-05-16 13:20:00,83.46,83.51,83.46,83.47,7100.0,77.7217,77.7683,77.7217,77.731,7100.0
2017-05-16 13:25:00,83.48,83.52,83.48,83.52,5489.0,77.7403,77.7776,77.7403,77.7776,5489.0
2017-05-16 13:30:00,83.52,83.57,83.51,83.53,12205.0,77.7776,77.8241,77.7683,77.7869,12205.0
2017-05-16 13:35:00,83.53,83.58,83.53,83.58,9640.0,77.7869,77.8335,77.7869,77.8335,9640.0
2017-05-16 13:40:00,83.59,83.59,83.56,83.57,6116.0,77.8428,77.8428,77.8148,77.8241,6116.0
2017-05-16 13:45:00,83.57,83.57,83.52,83.56,9335.0,77.8241,77.8241,77.7776,77.8148,9335.0
2017-05-16 13:50:00,83.55,83.58,83.49,83.52,114536.0,77.8055,77.8335,77.7496,77.7776,114536.0
2017-05-16 13:55:00,83.5,83.59,83.47,83.49,12063.0,77.759,77.8428,77.731,77.7496,12063.0
2017-05-16 14:00:00,83.49,83.62,83.42,83.59,12469.0,77.7496,77.8707,77.6845,77.8428,12469.0
2017-05-16 14:05:00,83.6,83.64,83.52,83.62,7380.0,77.8521,77.8893,77.7776,77.8707,7380.0
2017-05-16 14:10:00,83.6,83.65,83.55,83.65,53812.0,77.8521,77.8986,77.8055,77.8986,53812.0
2017-05-16 14:15:00,83.67,83.68,83.53,83.55,6250.0,77.9173,77.9266,77.7869,77.8055,6250.0
2017-05-16 14:20:00,83.56,83.56,83.43,83.44,6995.0,77.8148,77.8148,77.6938,77.7031,6995.0
2017-05-16 14:25:00,83.42,83.47,83.36,83.47,7157.0,77.6845,77.731,77.6286,77.731,7157.0
2017-05-16 14:30:00,83.47,83.52,83.4,83.4,5529.0,77.731,77.7776,77.6658,77.6658,5529.0
2017-05-16 14:35:00,83.4,83.44,83.4,83.42,3100.0,77.6658,77.7031,77.6658,77.6845,3100.0
2017-05-16 14:40:00,83.42,83.45,83.41,83.45,6397.0,77.6845,77.7124,77.6751,77.7124,6397.0
2017-05-16 14:45:00,83.44,83.47,83.39,83.42,8039.0,77.7031,77.731,77.6565,77.6845,8039.0
2017-05-16 14:50:00,83.41,83.42,83.32,83.36,5620.0,77.6751,77.6845,77.5913,77.6286,5620.0
2017-05-16 14:55:00,83.35,83.41,83.34,83.4,6192.0,77.6193,77.6751,77.61,77.6658,6192.0
2017-05-16 15:00:00,83.41,83.45,83.39,83.45,8198.0,77.6751,77.7124,77.6565,77.7124,8198.0
2017-05-16 15:05:00,83.45,83.5,83.45,83.46,7514.0,77.7124,77.759,77.7124,77.7217,7514.0
2017-05-16 15:10:00,83.47,83.53,83.46,83.51,10525.0,77.731,77.7869,77.7217,77.7683,10525.0
2017-05-16 15:15:00,83.51,83.58,83.5,83.57,11183.0,77.7683,77.8335,77.759,77.8241,11183.0
2017-05-16 15:20:00,83.56,83.56,83.51,83.56,8710.0,77.8148,77.8148,77.7683,77.8148,8710.0
2017-05-16 15:25:00,83.55,83.61,83.54,83.59,11610.0,77.8055,77.8614,77.7962,77.8428,11610.0
2017-05-16 15:30:00,83.59,83.64,83.58,83.62,15231.0,77.8428,77.8893,77.8335,77.8707,15231.0
2017-05-16 15:35:00,83.63,83.63,83.54,83.54,13684.0,77.88,77.88,77.7962,77.7962,13684.0
2017-05-16 15:40:00,83.55,83.58,83.53,83.53,21537.0,77.8055,77.8335,77.7869,77.7869,21537.0
2017-05-16 15:45:00,83.53,83.53,83.41,83.45,24963.0,77.7869,77.7869,77.6751,77.7124,24963.0
2017-05-16 15:50:00,83.46,83.49,83.42,83.49,37895.0,77.7217,77.7496,77.6845,77.7496,37895.0
2017-05-16 15:55:00,83.48,83.51,83.45,83.49,60910.0,77.7403,77.7683,77.7124,77.7496,60910.0
2017-05-17 09:30:00,83.03,83.11,82.75,82.97,32729.0,77.3213,77.3958,77.0605,77.2654,32729.0
2017-05-17 09:35:00,82.99,83.15,82.96,83.09,56081.0,77.284,77.433,77.2561,77.3772,56081.0
2017-05-17 09:40:00,83.11,83.11,82.66,82.7,24395.0,77.3958,77.3958,76.9767,77.014,24395.0
2017-05-17 09:45:00,82.76,82.95,82.75,82.82,14806.0,77.0698,77.2468,77.0605,77.1257,14806.0
2017-05-17 09:50:00,82.82,82.83,82.59,82.59,11324.0,77.1257,77.135,76.9115,76.9115,11324.0
2017-05-17 09:55:00,82.62,82.65,82.54,82.56,22200.0,76.9395,76.9674,76.865,76.8836,22200.0
2017-05-17 10:00:00,82.57,82.81,82.57,82.81,39559.0,76.8929,77.1164,76.8929,77.1164,39559.0
2017-05-17 10:05:00,82.81,82.81,82.61,82.66,17357.0,77.1164,77.1164,76.9302,76.9767,17357.0
2017-05-17 10:10:00,82.65,82.81,82.65,82.74,14245.0,76.9674,77.1164,76.9674,77.0512,14245.0
2017-05-17 10:15:00,82.77,82.83,82.71,82.71,8090.0,77.0792,77.135,77.0233,77.0233,8090.0
2017-05-17 10:20:00,82.71,82.73,82.61,82.7,10645.0,77.0233,77.0419,76.9302,77.014,10645.0
2017-05-17 10:25:00,82.7,82.71,82.65,82.65,11166.0,77.014,77.0233,76.9674,76.9674,11166.0
2017-05-17 10:30:00,82.67,82.67,82.57,82.57,18298.0,76.986,76.986,76.8929,76.8929,18298.0
2017-05-17 10:35:00,82.57,82.61,82.43,82.54,33132.0,76.8929,76.9302,76.7625,76.865,33132.0
2017-05-17 10:40:00,82.55,82.58,82.51,82.55,8982.0,76.8743,76.9022,76.837,76.8743,8982.0
2017-05-17 10:45:00,82.55,82.56,82.47,82.5,23940.0,76.8743,76.8836,76.7998,76.8277,23940.0
2017-05-17 10:50:00,82.51,82.54,82.45,82.52,16473.0,76.837,76.865,76.7812,76.8463,16473.0
2017-05-17 10:55:00,82.5,82.55,82.49,82.51,8835.0,76.8277,76.8743,76.8184,76.837,8835.0
2017-05-17 11:00:00,82.52,82.56,82.41,82.55,31240.0,76.8463,76.8836,76.7439,76.8743,31240.0
2017-05-17 11:05:00,82.55,82.55,82.46,82.48,25949.0,76.8743,76.8743,76.7905,76.8091,25949.0
2017-05-17 11:10:00,82.47,82.54,82.36,82.53,30259.0,76.7998,76.865,76.6973,76.8557,30259.0
2017-05-17 11:15:00,82.5,82.52,82.44,82.47,13177.0,76.8277,76.8463,76.7718,76.7998,13177.0
2017-05-17 11:20:00,82.47,82.54,82.45,82.52,24303.0,76.7998,76.865,76.7812,76.8463,24303.0
2017-05-17 11:25:00,82.52,82.7,82.51,82.66,11933.0,76.8463,77.014,76.837,76.9767,11933.0
2017-05-17 11:30:00,82.67,82.69,82.57,82.61,6924.0,76.986,77.0047,76.8929,76.9302,6924.0
2017-05-17 11:35:00,82.64,82.68,82.61,82.63,7170.0,76.9581,76.9953,76.9302,76.9488,7170.0
2017-05-17 11:40:00,82.65,82.72,82.63,82.67,9612.0,76.9674,77.0326,76.9488,76.986,9612.0
2017-05-17 11:45:00,82.65,82.69,82.61,82.63,15362.0,76.9674,77.0047,76.9302,76.9488,15362.0
2017-05-17 11:50:00,82.62,82.66,82.56,82.64,8690.0,76.9395,76.9767,76.8836,76.9581,8690.0
2017-05-17 11:55:00,82.64,82.73,82.64,82.73,6926.0,76.9581,77.0419,76.9581,77.0419,6926.0
2017-05-17 12:00:00,82.73,82.73,82.65,82.71,6357.0,77.0419,77.0419,76.9674,77.0233,6357.0
2017-05-17 12:05:00,82.72,82.77,82.72,82.76,7773.0,77.0326,77.0792,77.0326,77.0698,7773.0
2017-05-17 12:10:00,82.75,82.77,82.73,82.76,6242.0,77.0605,77.0792,77.0419,77.0698,6242.0
2017-05-17 12:15:00,82.74,82.83,82.73,82.83,6200.0,77.0512,77.135,77.0419,77.135,6200.0
2017-05-17 12:20:00,82.86,82.87,82.78,82.78,5088.0,77.163,77.1723,77.0885,77.0885,5088.0
2017-05-17 12:25:00,82.8,82.86,82.77,82.78,16243.0,77.1071,77.163,77.0792,77.0885,16243.0
2017-05-17 12:30:00,82.78,82.79,82.72,82.72,12659.0,77.0885,77.0978,77.0326,77.0326,12659.0
2017-05-17 12:35:00,82.72,82.75,82.65,82.67,13797.0,77.0326,77.0605,76.9674,76.986,13797.0
2017-05-17 12:40:00,82.66,82.69,82.55,82.55,38435.0,76.9767,77.0047,76.8743,76.8743,38435.0
2017-05-17 12:45:00,82.56,82.58,82.47,82.47,11624.0,76.8836,76.9022,76.7998,76.7998,11624.0
2017-05-17 12:50:00,82.48,82.53,82.46,82.51,25520.0,76.8091,76.8557,76.7905,76.837,25520.0
2017-05-17 12:55:00,82.52,82.63,82.52,82.63,9393.0,76.8463,76.9488,76.8463,76.9488,9393.0
2017-05-17 13:00:00,82.62,82.64,82.49,82.51,9598.0,76.9395,76.9581,76.8184,76.837,9598.0
2017-05-17 13:05:00,82.51,82.56,82.5,82.56,20851.0,76.837,76.8836,76.8277,76.8836,20851.0
2017-05-17 13:10:00,82.56,82.58,82.53,82.54,6410.0,76.8836,76.9022,76.8557,76.865,6410.0
2017-05-17 13:15:00,82.54,82.56,82.46,82.48,11268.0,76.865,76.8836,76.7905,76.8091,11268.0
2017-05-17 13:20:00,82.49,82.53,82.48,82.52,5413.0,76.8184,76.8557,76.8091,76.8463,5413.0
2017-05-17 13:25:00,82.53,82.53,82.42,82.43,8931.0,76.8557,76.8557,76.7532,76.7625,8931.0
2017-05-17 13:30:00,82.43,82.43,82.34,82.4,8801.0,76.7625,76.7625,76.6787,76.7346,8801.0
2017-05-17 13:35:00,82.37,82.4,82.3,82.34,10200.0,76.7067,76.7346,76.6415,76.6787,10200.0
2017-05-17 13:40:00,82.34,82.35,82.29,82.34,15213.0,76.6787,76.688,76.6322,76.6787,15213.0
2017-05-17 13:45:00,82.35,82.36,82.31,82.34,11818.0,76.688,76.6973,76.6508,76.6787,11818.0
2017-05-17 13:50:00,82.34,82.34,82.26,82.29,9425.0,76.6787,76.6787,76.6042,76.6322,9425.0
2017-05-17 13:55:00,82.3,82.31,82.21,82.21,19551.0,76.6415,76.6508,76.5577,76.5577,19551.0
2017-05-17 14:00:00,82.22,82.41,82.21,82.4,15619.0,76.567,76.7439,76.5577,76.7346,15619.0
2017-05-17 14:05:00,82.38,82.4,82.31,82.36,20986.0,76.716,76.7346,76.6508,76.6973,20986.0
2017-05-17 14:10:00,82.36,82.37,82.3,82.37,12189.0,76.6973,76.7067,76.6415,76.7067,12189.0
2017-05-17 14:15:00,82.36,82.37,82.24,82.27,21285.0,76.6973,76.7067,76.5856,76.6135,21285.0
2017-05-17 14:20:00,82.27,82.3,82.18,82.2,11444.0,76.6135,76.6415,76.5297,76.5483,11444.0
2017-05-17 14:25:00,82.21,82.29,82.08,82.09,23397.0,76.5577,76.6322,76.4366,76.4459,23397.0
2017-05-17 14:30:00,82.09,82.18,82.07,82.07,20788.0,76.4459,76.5297,76.4273,76.4273,20788.0
2017-05-17 14:35:00,82.07,82.15,82.02,82.03,19472.0,76.4273,76.5018,76.3807,76.39,19472.0
2017-05-17 14:40:00,82.04,82.09,81.95,81.95,67399.0,76.3993,76.4459,76.3155,76.3155,67399.0
2017-05-17 14:45:00,81.97,82.0,81.96,81.98,24902.0,76.3342,76.3621,76.3248,76.3435,24902.0
2017-05-17 14:50:00,82.0,82.0,81.89,81.92,22513.0,76.3621,76.3621,76.2597,76.2876,22513.0
2017-05-17 14:55:00,81.91,81.94,81.88,81.89,28898.0,76.2783,76.3062,76.2503,76.2597,28898.0
2017-05-17 15:00:00,81.89,81.94,81.82,81.94,22924.0,76.2597,76.3062,76.1945,76.3062,22924.0
2017-05-17 15:05:00,81.95,82.05,81.94,82.04,18638.0,76.3155,76.4087,76.3062,76.3993,18638.0
2017-05-17 15:10:00,82.04,82.05,81.94,81.95,24884.0,76.3993,76.4087,76.3062,76.3155,24884.0
2017-05-17 15:15:00,81.95,81.99,81.88,81.96,30999.0,76.3155,76.3528,76.2503,76.3248,30999.0
2017-05-17 15:20:00,81.97,82.01,81.91,81.96,26694.0,76.3342,76.3714,76.2783,76.3248,26694.0
2017-05-17 15:25:00,81.96,81.97,81.93,81.93,17203.0,76.3248,76.3342,76.2969,76.2969,17203.0
2017-05-17 15:30:00,81.93,81.94,81.86,81.92,38303.0,76.2969,76.3062,76.2317,76.2876,38303.0
2017-05-17 15:35:00,81.91,81.94,81.87,81.87,52460.0,76.2783,76.3062,76.241,76.241,52460.0
2017-05-17 15:40:00,81.86,81.88,81.67,81.71,37228.0,76.2317,76.2503,76.0548,76.092,37228.0
2017-05-17 15:45:00,81.71,81.71,81.59,81.62,66686.0,76.092,76.092,75.9803,76.0082,66686.0
2017-05-17 15:50:00,81.62,81.67,81.5,81.52,93174.0,76.0082,76.0548,75.8965,75.9151,93174.0
2017-05-17 15:55:00,81.51,81.56,81.43,81.51,198374.0,75.9058,75.9523,75.8313,75.9058,198374.0
2017-05-18 09:30:00,81.68,81.88,81.48,81.63,36788.0,76.0641,76.2503,75.8778,76.0175,36788.0
2017-05-18 09:35:00,81.58,81.62,81.16,81.48,30640.0,75.971,76.0082,75.5798,75.8778,30640.0
2017-05-18 09:40:00,81.47,81.68,81.45,81.5,26077.0,75.8685,76.0641,75.8499,75.8965,26077.0
2017-05-18 09:45:00,81.47,82.01,81.46,81.85,32588.0,75.8685,76.3714,75.8592,76.2224,32588.0
2017-05-18 09:50:00,81.87,82.01,81.78,81.82,28637.0,76.241,76.3714,76.1572,76.1945,28637.0
2017-05-18 09:55:00,81.81,81.82,81.54,81.54,11324.0,76.1852,76.1945,75.9337,75.9337,11324.0
2017-05-18 10:00:00,81.54,81.66,81.46,81.62,40539.0,75.9337,76.0455,75.8592,76.0082,40539.0
2017-05-18 10:05:00,81.62,81.64,81.52,81.52,26768.0,76.0082,76.0268,75.9151,75.9151,26768.0
2017-05-18 10:10:00,81.53,81.73,81.51,81.63,25288.0,75.9244,76.1107,75.9058,76.0175,25288.0
2017-05-18 10:15:00,81.62,81.63,81.46,81.53,20244.0,76.0082,76.0175,75.8592,75.9244,20244.0
2017-05-18 10:20:00,81.55,81.57,81.44,81.47,23870.0,75.943,75.9617,75.8406,75.8685,23870.0
2017-05-18 10:25:00,81.45,81.54,81.43,81.51,10957.0,75.8499,75.9337,75.8313,75.9058,10957.0
2017-05-18 10:30:00,81.51,81.73,81.51,81.54,35543.0,75.9058,76.1107,75.9058,75.9337,35543.0
2017-05-18 10:35:00,81.55,81.6,81.45,81.45,16937.0,75.943,75.9896,75.8499,75.8499,16937.0
2017-05-18 10:40:00,81.44,81.5,81.38,81.39,13377.0,75.8406,75.8965,75.7847,75.794,13377.0
2017-05-18 10:45:00,81.39,81.58,81.37,81.5,12247.0,75.794,75.971,75.7754,75.8965,12247.0
2017-05-18 10:50:00,81.52,81.52,81.4,81.44,12601.0,75.9151,75.9151,75.8033,75.8406,12601.0
2017-05-18 10:55:00,81.44,81.46,81.39,81.45,7690.0,75.8406,75.8592,75.794,75.8499,7690.0
2017-05-18 11:00:00,81.46,81.48,81.37,81.46,13756.0,75.8592,75.8778,75.7754,75.8592,13756.0
2017-05-18 11:05:00,81.47,81.47,81.25,81.35,12437.0,75.8685,75.8685,75.6637,75.7568,12437.0
2017-05-18 11:10:00,81.32,81.33,81.22,81.27,10323.0,75.7288,75.7382,75.6357,75.6823,10323.0
2017-05-18 11:15:00,81.27,81.36,81.27,81.29,23657.0,75.6823,75.7661,75.6823,75.7009,23657.0
2017-05-18 11:20:00,81.29,81.38,81.28,81.35,11400.0,75.7009,75.7847,75.6916,75.7568,11400.0
2017-05-18 11:25:00,81.35,81.57,81.35,81.54,11797.0,75.7568,75.9617,75.7568,75.9337,11797.0
2017-05-18 11:30:00,81.55,81.71,81.54,81.71,12846.0,75.943,76.092,75.9337,76.092,12846.0
2017-05-18 11:35:00,81.69,81.71,81.56,81.65,12464.0,76.0734,76.092,75.9523,76.0362,12464.0
2017-05-18 11:40:00,81.61,81.61,81.33,81.37,21476.0,75.9989,75.9989,75.7382,75.7754,21476.0
2017-05-18 11:45:00,81.37,81.43,81.35,81.35,7043.0,75.7754,75.8313,75.7568,75.7568,7043.0
2017-05-18 11:50:00,81.36,81.42,81.34,81.37,11180.0,75.7661,75.822,75.7475,75.7754,11180.0
2017-05-18 11:55:00,81.34,81.38,81.3,81.38,11781.0,75.7475,75.7847,75.7102,75.7847,11781.0
2017-05-18 12:00:00,81.4,81.43,81.26,81.28,11992.0,75.8033,75.8313,75.673,75.6916,11992.0
2017-05-18 12:05:00,81.29,81.38,81.28,81.33,8488.0,75.7009,75.7847,75.6916,75.7382,8488.0
2017-05-18 12:10:00,81.33,81.47,81.29,81.45,10599.0,75.7382,75.8685,75.7009,75.8499,10599.0
2017-05-18 12:15:00,81.45,81.45,81.37,81.37,9135.0,75.8499,75.8499,75.7754,75.7754,9135.0
2017-05-18 12:20:00,81.37,81.45,81.37,81.43,7500.0,75.7754,75.8499,75.7754,75.8313,7500.0
2017-05-18 12:25:00,81.44,81.49,81.44,81.47,8556.0,75.8406,75.8872,75.8406,75.8685,8556.0
2017-05-18 12:30:00,81.45,81.52,81.43,81.47,6464.0,75.8499,75.9151,75.8313,75.8685,6464.0
2017-05-18 12:35:00,81.47,81.51,81.4,81.4,9602.0,75.8685,75.9058,75.8033,75.8033,9602.0
2017-05-18 12:40:00,81.4,81.45,81.35,81.38,6702.0,75.8033,75.8499,75.7568,75.7847,6702.0
2017-05-18 12:45:00,81.37,81.37,81.27,81.27,12077.0,75.7754,75.7754,75.6823,75.6823,12077.0
2017-05-18 12:50:00,81.28,81.3,81.19,81.23,11760.0,75.6916,75.7102,75.6078,75.645,11760.0
2017-05-18 12:55:00,81.22,81.25,81.18,81.18,14487.0,75.6357,75.6637,75.5985,75.5985,14487.0
2017-05-18 13:00:00,81.21,81.23,81.17,81.17,13118.0,75.6264,75.645,75.5892,75.5892,13118.0
2017-05-18 13:05:00,81.17,81.18,81.1,81.11,8088.0,75.5892,75.5985,75.524,75.5333,8088.0
2017-05-18 13:10:00,81.13,81.21,81.12,81.21,7345.0,75.5519,75.6264,75.5426,75.6264,7345.0
2017-05-18 13:15:00,81.22,81.26,81.17,81.25,8288.0,75.6357,75.673,75.5892,75.6637,8288.0
2017-05-18 13:20:00,81.23,81.23,81.16,81.18,7228.0,75.645,75.645,75.5798,75.5985,7228.0
2017-05-18 13:25:00,81.18,81.3,81.16,81.28,8609.0,75.5985,75.7102,75.5798,75.6916,8609.0
2017-05-18 13:30:00,81.27,81.3,81.23,81.29,12290.0,75.6823,75.7102,75.645,75.7009,12290.0
2017-05-18 13:35:00,81.3,81.35,81.26,81.34,8764.0,75.7102,75.7568,75.673,75.7475,8764.0
2017-05-18 13:40:00,81.33,81.48,81.32,81.45,17350.0,75.7382,75.8778,75.7288,75.8499,17350.0
2017-05-18 13:45:00,81.47,81.5,81.42,81.5,5700.0,75.8685,75.8965,75.822,75.8965,5700.0
2017-05-18 13:50:00,81.51,81.57,81.48,81.57,9700.0,75.9058,75.9617,75.8778,75.9617,9700.0
2017-05-18 13:55:00,81.58,81.65,81.54,81.56,10780.0,75.971,76.0362,75.9337,75.9523,10780.0
2017-05-18 14:00:00,81.56,81.73,81.55,81.61,10452.0,75.9523,76.1107,75.943,75.9989,10452.0
2017-05-18 14:05:00,81.59,81.66,81.58,81.66,8292.0,75.9803,76.0455,75.971,76.0455,8292.0
2017-05-18 14:10:00,81.67,81.78,81.64,81.77,26840.0,76.0548,76.1572,76.0268,76.1479,26840.0
2017-05-18 14:15:00,81.75,81.75,81.66,81.7,8597.0,76.1293,76.1293,76.0455,76.0827,8597.0
2017-05-18 14:20:00,81.7,81.77,81.66,81.74,11651.0,76.0827,76.1479,76.0455,76.12,11651.0
2017-05-18 14:25:00,81.76,81.81,81.72,81.74,15607.0,76.1386,76.1852,76.1013,76.12,15607.0
2017-05-18 14:30:00,81.75,81.88,81.75,81.77,11612.0,76.1293,76.2503,76.1293,76.1479,11612.0
2017-05-18 14:35:00,81.77,81.79,81.71,81.72,11100.0,76.1479,76.1665,76.092,76.1013,11100.0
2017-05-18 14:40:00,81.72,81.72,81.62,81.62,10903.0,76.1013,76.1013,76.0082,76.0082,10903.0
2017-05-18 14:45:00,81.61,81.66,81.55,81.58,14774.0,75.9989,76.0455,75.943,75.971,14774.0
2017-05-18 14:50:00,81.59,81.61,81.47,81.52,11800.0,75.9803,75.9989,75.8685,75.9151,11800.0
2017-05-18 14:55:00,81.49,81.5,81.46,81.49,9481.0,75.8872,75.8965,75.8592,75.8872,9481.0
2017-05-18 15:00:00,81.48,81.54,81.46,81.54,13490.0,75.8778,75.9337,75.8592,75.9337,13490.0
2017-05-18 15:05:00,81.56,81.65,81.52,81.61,18812.0,75.9523,76.0362,75.9151,75.9989,18812.0
2017-05-18 15:10:00,81.63,81.66,81.59,81.6,12846.0,76.0175,76.0455,75.9803,75.9896,12846.0
2017-05-18 15:15:00,81.59,81.63,81.56,81.62,17707.0,75.9803,76.0175,75.9523,76.0082,17707.0
2017-05-18 15:20:00,81.61,81.61,81.52,81.56,16721.0,75.9989,75.9989,75.9151,75.9523,16721.0
2017-05-18 15:25:00,81.56,81.56,81.44,81.48,19029.0,75.9523,75.9523,75.8406,75.8778,19029.0
2017-05-18 15:30:00,81.49,81.5,81.4,81.42,20530.0,75.8872,75.8965,75.8033,75.822,20530.0
2017-05-18 15:35:00,81.43,81.47,81.4,81.4,22232.0,75.8313,75.8685,75.8033,75.8033,22232.0
2017-05-18 15:40:00,81.41,81.43,81.36,81.39,26672.0,75.8127,75.8313,75.7661,75.794,26672.0
2017-05-18 15:45:00,81.41,81.47,81.39,81.42,39674.0,75.8127,75.8685,75.794,75.822,39674.0
2017-05-18 15:50:00,81.42,81.47,81.39,81.4,42801.0,75.822,75.8685,75.794,75.8033,42801.0
2017-05-18 15:55:00,81.4,81.42,81.25,81.27,85155.0,75.8033,75.822,75.6637,75.6823,85155.0
2017-05-19 09:30:00,81.55,81.58,81.44,81.49,123948.0,75.943,75.971,75.8406,75.8872,123948.0
2017-05-19 09:35:00,81.5,81.71,81.49,81.71,5793.0,75.8965,76.092,75.8872,76.092,5793.0
2017-05-19 09:40:00,81.75,81.99,81.74,81.94,10759.0,76.1293,76.3528,76.12,76.3062,10759.0
2017-05-19 09:45:00,81.94,82.07,81.83,82.06,17700.0,76.3062,76.4273,76.2038,76.418,17700.0
2017-05-19 09:50:00,82.04,82.47,81.98,82.41,12896.0,76.3993,76.7998,76.3435,76.7439,12896.0
2017-05-19 09:55:00,82.43,82.53,82.23,82.26,15415.0,76.7625,76.8557,76.5763,76.6042,15415.0
2017-05-19 10:00:00,82.24,82.38,82.24,82.26,26288.0,76.5856,76.716,76.5856,76.6042,26288.0
2017-05-19 10:05:00,82.25,82.7,82.23,82.63,28686.0,76.5949,77.014,76.5763,76.9488,28686.0
2017-05-19 10:10:00,82.66,82.67,82.46,82.62,16470.0,76.9767,76.986,76.7905,76.9395,16470.0
2017-05-19 10:15:00,82.64,82.66,82.56,82.64,14405.0,76.9581,76.9767,76.8836,76.9581,14405.0
2017-05-19 10:20:00,82.65,82.72,82.64,82.72,15489.0,76.9674,77.0326,76.9581,77.0326,15489.0
2017-05-19 10:25:00,82.74,82.89,82.74,82.89,18491.0,77.0512,77.1909,77.0512,77.1909,18491.0
2017-05-19 10:30:00,82.9,82.92,82.83,82.87,16878.0,77.2002,77.2188,77.135,77.1723,16878.0
2017-05-19 10:35:00,82.83,82.83,82.78,82.78,15036.0,77.135,77.135,77.0885,77.0885,15036.0
2017-05-19 10:40:00,82.82,82.82,82.62,82.63,14613.0,77.1257,77.1257,76.9395,76.9488,14613.0
2017-05-19 10:45:00,82.63,82.75,82.63,82.75,11519.0,76.9488,77.0605,76.9488,77.0605,11519.0
2017-05-19 10:50:00,82.75,82.81,82.71,82.79,13248.0,77.0605,77.1164,77.0233,77.0978,13248.0
2017-05-19 10:55:00,82.78,82.83,82.78,82.8,10727.0,77.0885,77.135,77.0885,77.1071,10727.0
2017-05-19 11:00:00,82.77,82.84,82.76,82.77,31724.0,77.0792,77.1443,77.0698,77.0792,31724.0
2017-05-19 11:05:00,82.77,82.8,82.69,82.75,24296.0,77.0792,77.1071,77.0047,77.0605,24296.0
2017-05-19 11:10:00,82.75,82.86,82.75,82.84,15799.0,77.0605,77.163,77.0605,77.1443,15799.0
2017-05-19 11:15:00,82.84,82.85,82.8,82.85,11081.0,77.1443,77.1537,77.1071,77.1537,11081.0
2017-05-19 11:20:00,82.84,82.89,82.83,82.83,19947.0,77.1443,77.1909,77.135,77.135,19947.0
2017-05-19 11:25:00,82.81,82.84,82.77,82.79,7441.0,77.1164,77.1443,77.0792,77.0978,7441.0
2017-05-19 11:30:00,82.78,82.81,82.72,82.74,10828.0,77.0885,77.1164,77.0326,77.0512,10828.0
2017-05-19 11:35:00,82.74,82.83,82.73,82.8,15941.0,77.0512,77.135,77.0419,77.1071,15941.0
2017-05-19 11:40:00,82.79,82.84,82.78,82.82,8857.0,77.0978,77.1443,77.0885,77.1257,8857.0
2017-05-19 11:45:00,82.83,82.83,82.76,82.76,4449.0,77.135,77.135,77.0698,77.0698,4449.0
2017-05-19 11:50:00,82.75,82.79,82.74,82.78,8817.0,77.0605,77.0978,77.0512,77.0885,8817.0
2017-05-19 11:55:00,82.77,82.82,82.75,82.76,10740.0,77.0792,77.1257,77.0605,77.0698,10740.0
2017-05-19 12:00:00,82.78,82.81,82.68,82.7,8351.0,77.0885,77.1164,76.9953,77.014,8351.0
2017-05-19 12:05:00,82.67,82.72,82.67,82.67,3831.0,76.986,77.0326,76.986,76.986,3831.0
2017-05-19 12:10:00,82.66,82.72,82.66,82.72,7047.0,76.9767,77.0326,76.9767,77.0326,7047.0
2017-05-19 12:15:00,82.71,82.71,82.63,82.64,4963.0,77.0233,77.0233,76.9488,76.9581,4963.0
2017-05-19 12:20:00,82.65,82.76,82.65,82.68,5355.0,76.9674,77.0698,76.9674,76.9953,5355.0
2017-05-19 12:25:00,82.7,82.74,82.68,82.71,9106.0,77.014,77.0512,76.9953,77.0233,9106.0
2017-05-19 12:30:00,82.7,82.77,82.69,82.76,10225.0,77.014,77.0792,77.0047,77.0698,10225.0
2017-05-19 12:35:00,82.76,82.81,82.73,82.77,6986.0,77.0698,77.1164,77.0419,77.0792,6986.0
2017-05-19 12:40:00,82.76,82.79,82.73,82.76,4831.0,77.0698,77.0978,77.0419,77.0698,4831.0
2017-05-19 12:45:00,82.73,82.79,82.73,82.79,7136.0,77.0419,77.0978,77.0419,77.0978,7136.0
2017-05-19 12:50:00,82.79,82.81,82.75,82.8,7003.0,77.0978,77.1164,77.0605,77.1071,7003.0
2017-05-19 12:55:00,82.81,82.81,82.73,82.75,10679.0,77.1164,77.1164,77.0419,77.0605,10679.0
2017-05-19 13:00:00,82.76,82.77,82.74,82.76,10204.0,77.0698,77.0792,77.0512,77.0698,10204.0
2017-05-19 13:05:00,82.76,82.78,82.73,82.78,8579.0,77.0698,77.0885,77.0419,77.0885,8579.0
2017-05-19 13:10:00,82.79,82.81,82.74,82.81,7070.0,77.0978,77.1164,77.0512,77.1164,7070.0
2017-05-19 13:15:00,82.8,82.86,82.76,82.86,9127.0,77.1071,77.163,77.0698,77.163,9127.0
2017-05-19 13:20:00,82.86,82.89,82.83,82.89,5739.0,77.163,77.1909,77.135,77.1909,5739.0
2017-05-19 13:25:00,82.86,82.93,82.86,82.92,6198.0,77.163,77.2282,77.163,77.2188,6198.0
2017-05-19 13:30:00,82.93,82.94,82.86,82.89,7680.0,77.2282,77.2375,77.163,77.1909,7680.0
2017-05-19 13:35:00,82.89,82.96,82.89,82.95,5737.0,77.1909,77.2561,77.1909,77.2468,5737.0
2017-05-19 13:40:00,82.94,82.95,82.89,82.91,6382.0,77.2375,77.2468,77.1909,77.2095,6382.0
2017-05-19 13:45:00,82.9,82.95,82.89,82.95,7792.0,77.2002,77.2468,77.1909,77.2468,7792.0
2017-05-19 13:50:00,82.96,82.97,82.93,82.95,7199.0,77.2561,77.2654,77.2282,77.2468,7199.0
2017-05-19 13:55:00,82.94,82.97,82.93,82.94,10112.0,77.2375,77.2654,77.2282,77.2375,10112.0
2017-05-19 14:00:00,82.94,82.94,82.89,82.89,11118.0,77.2375,77.2375,77.1909,77.1909,11118.0
2017-05-19 14:05:00,82.87,82.93,82.87,82.9,12653.0,77.1723,77.2282,77.1723,77.2002,12653.0
2017-05-19 14:10:00,82.9,82.91,82.87,82.88,5199.0,77.2002,77.2095,77.1723,77.1816,5199.0
2017-05-19 14:15:00,82.89,82.93,82.87,82.89,13344.0,77.1909,77.2282,77.1723,77.1909,13344.0
2017-05-19 14:20:00,82.89,82.93,82.87,82.9,10338.0,77.1909,77.2282,77.1723,77.2002,10338.0
2017-05-19 14:25:00,82.9,82.94,82.89,82.91,9315.0,77.2002,77.2375,77.1909,77.2095,9315.0
2017-05-19 14:30:00,82.9,83.01,82.9,82.98,19701.0,77.2002,77.3027,77.2002,77.2747,19701.0
2017-05-19 14:35:00,82.98,83.03,82.98,83.01,7519.0,77.2747,77.3213,77.2747,77.3027,7519.0
2017-05-19 14:40:00,83.01,83.05,82.98,83.0,6214.0,77.3027,77.3399,77.2747,77.2933,6214.0
2017-05-19 14:45:00,83.02,83.02,82.97,83.02,50503.0,77.312,77.312,77.2654,77.312,50503.0
2017-05-19 14:50:00,83.01,83.02,82.98,82.98,11451.0,77.3027,77.312,77.2747,77.2747,11451.0
2017-05-19 14:55:00,82.98,82.98,82.78,82.78,78768.0,77.2747,77.2747,77.0885,77.0885,78768.0
2017-05-19 15:00:00,82.76,82.8,82.68,82.69,45648.0,77.0698,77.1071,76.9953,77.0047,45648.0
2017-05-19 15:05:00,82.69,82.69,82.35,82.37,25725.0,77.0047,77.0047,76.688,76.7067,25725.0
2017-05-19 15:10:00,82.36,82.48,82.33,82.33,38117.0,76.6973,76.8091,76.6694,76.6694,38117.0
2017-05-19 15:15:00,82.34,82.4,82.16,82.18,53139.0,76.6787,76.7346,76.5111,76.5297,53139.0
2017-05-19 15:20:00,82.19,82.37,82.17,82.19,35515.0,76.539,76.7067,76.5204,76.539,35515.0
2017-05-19 15:25:00,82.19,82.22,82.1,82.11,59161.0,76.539,76.567,76.4552,76.4645,59161.0
2017-05-19 15:30:00,82.12,82.19,82.1,82.18,39452.0,76.4738,76.539,76.4552,76.5297,39452.0
2017-05-19 15:35:00,82.18,82.29,82.18,82.24,22706.0,76.5297,76.6322,76.5297,76.5856,22706.0
2017-05-19 15:40:00,82.23,82.28,82.17,82.19,31697.0,76.5763,76.6228,76.5204,76.539,31697.0
2017-05-19 15:45:00,82.19,82.2,82.07,82.08,57066.0,76.539,76.5483,76.4273,76.4366,57066.0
2017-05-19 15:50:00,82.08,82.15,82.07,82.14,32665.0,76.4366,76.5018,76.4273,76.4925,32665.0
2017-05-19 15:55:00,82.14,82.15,82.06,82.12,112769.0,76.4925,76.5018,76.418,76.4738,112769.0
2017-05-22 09:30:00,81.86,82.0,81.83,81.83,21606.0,76.2317,76.3621,76.2038,76.2038,21606.0
2017-05-22 09:35:00,81.94,82.33,81.94,82.26,6913.0,76.3062,76.6694,76.3062,76.6042,6913.0
2017-05-22 09:40:00,82.31,82.37,82.13,82.26,14321.0,76.6508,76.7067,76.4832,76.6042,14321.0
2017-05-22 09:45:00,82.27,82.3,82.0,82.16,12400.0,76.6135,76.6415,76.3621,76.5111,12400.0
2017-05-22 09:50:00,82.17,82.22,82.11,82.17,7584.0,76.5204,76.567,76.4645,76.5204,7584.0
2017-05-22 09:55:00,82.19,82.19,82.08,82.17,6029.0,76.539,76.539,76.4366,76.5204,6029.0
2017-05-22 10:00:00,82.16,82.21,82.1,82.17,6665.0,76.5111,76.5577,76.4552,76.5204,6665.0
2017-05-22 10:05:00,82.17,82.26,82.16,82.26,3378.0,76.5204,76.6042,76.5111,76.6042,3378.0
2017-05-22 10:10:00,82.25,82.25,82.18,82.21,8540.0,76.5949,76.5949,76.5297,76.5577,8540.0
2017-05-22 10:15:00,82.2,82.27,82.19,82.27,2900.0,76.5483,76.6135,76.539,76.6135,2900.0
2017-05-22 10:20:00,82.27,82.34,82.26,82.34,6189.0,76.6135,76.6787,76.6042,76.6787,6189.0
2017-05-22 10:25:00,82.3,82.3,82.08,82.11,9800.0,76.6415,76.6415,76.4366,76.4645,9800.0
2017-05-22 10:30:00,82.13,82.15,82.09,82.1,7404.0,76.4832,76.5018,76.4459,76.4552,7404.0
2017-05-22 10:35:00,82.13,82.23,82.13,82.17,10699.0,76.4832,76.5763,76.4832,76.5204,10699.0
2017-05-22 10:40:00,82.17,82.25,82.13,82.24,5777.0,76.5204,76.5949,76.4832,76.5856,5777.0
2017-05-22 10:45:00,82.26,82.27,82.11,82.12,8685.0,76.6042,76.6135,76.4645,76.4738,8685.0
2017-05-22 10:50:00,82.13,82.24,82.12,82.23,4302.0,76.4832,76.5856,76.4738,76.5763,4302.0
2017-05-22 10:55:00,82.21,82.29,82.2,82.29,11683.0,76.5577,76.6322,76.5483,76.6322,11683.0
2017-05-22 11:00:00,82.25,82.26,82.12,82.19,9093.0,76.5949,76.6042,76.4738,76.539,9093.0
2017-05-22 11:05:00,82.2,82.28,82.18,82.28,6131.0,76.5483,76.6228,76.5297,76.6228,6131.0
2017-05-22 11:10:00,82.27,82.32,82.25,82.29,17293.0,76.6135,76.6601,76.5949,76.6322,17293.0
2017-05-22 11:15:00,82.28,82.41,82.22,82.29,29090.0,76.6228,76.7439,76.567,76.6322,29090.0
2017-05-22 11:20:00,82.27,82.43,82.26,82.41,18983.0,76.6135,76.7625,76.6042,76.7439,18983.0
2017-05-22 11:25:00,82.42,82.55,82.33,82.55,22800.0,76.7532,76.8743,76.6694,76.8743,22800.0
2017-05-22 11:30:00,82.58,82.71,82.54,82.63,24484.0,76.9022,77.0233,76.865,76.9488,24484.0
2017-05-22 11:35:00,82.63,82.68,82.38,82.45,32317.0,76.9488,76.9953,76.716,76.7812,32317.0
2017-05-22 11:40:00,82.45,82.51,82.36,82.36,7333.0,76.7812,76.837,76.6973,76.6973,7333.0
2017-05-22 11:45:00,82.35,82.35,82.27,82.29,5688.0,76.688,76.688,76.6135,76.6322,5688.0
2017-05-22 11:50:00,82.28,82.29,82.25,82.26,5688.0,76.6228,76.6322,76.5949,76.6042,5688.0
2017-05-22 11:55:00,82.31,82.36,82.27,82.33,6901.0,76.6508,76.6973,76.6135,76.6694,6901.0
2017-05-22 12:00:00,82.33,82.37,82.32,82.37,2500.0,76.6694,76.7067,76.6601,76.7067,2500.0
2017-05-22 12:05:00,82.35,82.35,82.29,82.32,4364.0,76.688,76.688,76.6322,76.6601,4364.0
2017-05-22 12:10:00,82.33,82.38,82.33,82.38,6188.0,76.6694,76.716,76.6694,76.716,6188.0
2017-05-22 12:15:00,82.37,82.46,82.36,82.36,5479.0,76.7067,76.7905,76.6973,76.6973,5479.0
2017-05-22 12:20:00,82.34,82.37,82.32,82.33,4524.0,76.6787,76.7067,76.6601,76.6694,4524.0
2017-05-22 12:25:00,82.32,82.36,82.3,82.3,5261.0,76.6601,76.6973,76.6415,76.6415,5261.0
2017-05-22 12:30:00,82.32,82.33,82.21,82.26,11675.0,76.6601,76.6694,76.5577,76.6042,11675.0
2017-05-22 12:35:00,82.27,82.33,82.27,82.32,2714.0,76.6135,76.6694,76.6135,76.6601,2714.0
2017-05-22 12:40:00,82.34,82.37,82.29,82.33,7659.0,76.6787,76.7067,76.6322,76.6694,7659.0
2017-05-22 12:45:00,82.32,82.4,82.32,82.38,4500.0,76.6601,76.7346,76.6601,76.716,4500.0
2017-05-22 12:50:00,82.36,82.42,82.32,82.36,12838.0,76.6973,76.7532,76.6601,76.6973,12838.0
2017-05-22 12:55:00,82.38,82.41,82.26,82.27,13730.0,76.716,76.7439,76.6042,76.6135,13730.0
2017-05-22 13:00:00,82.29,82.32,82.27,82.27,3700.0,76.6322,76.6601,76.6135,76.6135,3700.0
2017-05-22 13:05:00,82.27,82.31,82.27,82.3,9009.0,76.6135,76.6508,76.6135,76.6415,9009.0
2017-05-22 13:10:00,82.3,82.32,82.29,82.31,8108.0,76.6415,76.6601,76.6322,76.6508,8108.0
2017-05-22 13:15:00,82.33,82.39,82.31,82.38,5495.0,76.6694,76.7253,76.6508,76.716,5495.0
2017-05-22 13:20:00,82.38,82.41,82.36,82.41,2764.0,76.716,76.7439,76.6973,76.7439,2764.0
2017-05-22 13:25:00,82.41,82.46,82.41,82.43,7640.0,76.7439,76.7905,76.7439,76.7625,7640.0
2017-05-22 13:30:00,82.44,82.44,82.39,82.42,7217.0,76.7718,76.7718,76.7253,76.7532,7217.0
2017-05-22 13:35:00,82.4,82.44,82.4,82.43,9999.0,76.7346,76.7718,76.7346,76.7625,9999.0
2017-05-22 13:40:00,82.43,82.43,82.37,82.37,5001.0,76.7625,76.7625,76.7067,76.7067,5001.0
2017-05-22 13:45:00,82.35,82.36,82.32,82.33,3745.0,76.688,76.6973,76.6601,76.6694,3745.0
2017-05-22 13:50:00,82.31,82.35,82.3,82.35,3708.0,76.6508,76.688,76.6415,76.688,3708.0
2017-05-22 13:55:00,82.35,82.35,82.29,82.33,7710.0,76.688,76.688,76.6322,76.6694,7710.0
2017-05-22 14:00:00,82.33,82.33,82.28,82.31,3819.0,76.6694,76.6694,76.6228,76.6508,3819.0
2017-05-22 14:05:00,82.31,82.32,82.29,82.3,2502.0,76.6508,76.6601,76.6322,76.6415,2502.0
2017-05-22 14:10:00,82.31,82.32,82.29,82.31,7664.0,76.6508,76.6601,76.6322,76.6508,7664.0
2017-05-22 14:15:00,82.3,82.31,82.26,82.26,4976.0,76.6415,76.6508,76.6042,76.6042,4976.0
2017-05-22 14:20:00,82.26,82.28,82.25,82.28,6404.0,76.6042,76.6228,76.5949,76.6228,6404.0
2017-05-22 14:25:00,82.29,82.29,82.27,82.28,3419.0,76.6322,76.6322,76.6135,76.6228,3419.0
2017-05-22 14:30:00,82.28,82.32,82.28,82.32,7233.0,76.6228,76.6601,76.6228,76.6601,7233.0
2017-05-22 14:35:00,82.31,82.35,82.25,82.26,8998.0,76.6508,76.688,76.5949,76.6042,8998.0
2017-05-22 14:40:00,82.26,82.27,82.21,82.23,7608.0,76.6042,76.6135,76.5577,76.5763,7608.0
2017-05-22 14:45:00,82.22,82.23,82.18,82.23,5848.0,76.567,76.5763,76.5297,76.5763,5848.0
2017-05-22 14:50:00,82.24,82.3,82.16,82.16,10051.0,76.5856,76.6415,76.5111,76.5111,10051.0
2017-05-22 14:55:00,82.19,82.19,82.12,82.14,7175.0,76.539,76.539,76.4738,76.4925,7175.0
2017-05-22 15:00:00,82.14,82.24,82.12,82.24,10368.0,76.4925,76.5856,76.4738,76.5856,10368.0
2017-05-22 15:05:00,82.24,82.28,82.2,82.25,8430.0,76.5856,76.6228,76.5483,76.5949,8430.0
2017-05-22 15:10:00,82.25,82.28,82.24,82.27,7212.0,76.5949,76.6228,76.5856,76.6135,7212.0
2017-05-22 15:15:00,82.27,82.36,82.27,82.34,11240.0,76.6135,76.6973,76.6135,76.6787,11240.0
2017-05-22 15:20:00,82.34,82.35,82.24,82.24,13900.0,76.6787,76.688,76.5856,76.5856,13900.0
2017-05-22 15:25:00,82.24,82.31,82.24,82.31,10577.0,76.5856,76.6508,76.5856,76.6508,10577.0
2017-05-22 15:30:00,82.31,82.33,82.29,82.32,11803.0,76.6508,76.6694,76.6322,76.6601,11803.0
2017-05-22 15:35:00,82.33,82.35,82.3,82.34,13029.0,76.6694,76.688,76.6415,76.6787,13029.0
2017-05-22 15:40:00,82.34,82.49,82.34,82.43,16118.0,76.6787,76.8184,76.6787,76.7625,16118.0
2017-05-22 15:45:00,82.41,82.41,82.33,82.36,21571.0,76.7439,76.7439,76.6694,76.6973,21571.0
2017-05-22 15:50:00,82.37,82.39,82.33,82.37,24241.0,76.7067,76.7253,76.6694,76.7067,24241.0
2017-05-22 15:55:00,82.36,82.37,82.27,82.31,51618.0,76.6973,76.7067,76.6135,76.6508,51618.0
2017-05-23 09:30:00,82.33,82.46,82.1,82.26,27293.0,76.6694,76.7905,76.4552,76.6042,27293.0
2017-05-23 09:35:00,82.26,82.48,82.25,82.42,8365.0,76.6042,76.8091,76.5949,76.7532,8365.0
2017-05-23 09:40:00,82.46,82.64,82.44,82.59,9517.0,76.7905,76.9581,76.7718,76.9115,9517.0
2017-05-23 09:45:00,82.6,82.64,82.37,82.4,12060.0,76.9208,76.9581,76.7067,76.7346,12060.0
2017-05-23 09:50:00,82.36,82.36,82.23,82.24,11062.0,76.6973,76.6973,76.5763,76.5856,11062.0
2017-05-23 09:55:00,82.24,82.36,82.24,82.27,8317.0,76.5856,76.6973,76.5856,76.6135,8317.0
2017-05-23 10:00:00,82.28,82.32,82.22,82.24,14079.0,76.6228,76.6601,76.567,76.5856,14079.0
2017-05-23 10:05:00,82.26,82.26,82.12,82.26,11460.0,76.6042,76.6042,76.4738,76.6042,11460.0
2017-05-23 10:10:00,82.29,82.33,82.19,82.25,24244.0,76.6322,76.6694,76.539,76.5949,24244.0
2017-05-23 10:15:00,82.24,82.28,82.15,82.15,19695.0,76.5856,76.6228,76.5018,76.5018,19695.0
2017-05-23 10:20:00,82.12,82.16,82.05,82.06,10000.0,76.4738,76.5111,76.4087,76.418,10000.0
2017-05-23 10:25:00,82.05,82.21,82.02,82.21,12514.0,76.4087,76.5577,76.3807,76.5577,12514.0
2017-05-23 10:30:00,82.24,82.31,82.21,82.3,16051.0,76.5856,76.6508,76.5577,76.6415,16051.0
2017-05-23 10:35:00,82.3,82.46,82.3,82.45,7372.0,76.6415,76.7905,76.6415,76.7812,7372.0
2017-05-23 10:40:00,82.43,82.48,82.25,82.4,47912.0,76.7625,76.8091,76.5949,76.7346,47912.0
2017-05-23 10:45:00,82.37,82.48,82.36,82.37,10999.0,76.7067,76.8091,76.6973,76.7067,10999.0
2017-05-23 10:50:00,82.39,82.42,82.29,82.4,8306.0,76.7253,76.7532,76.6322,76.7346,8306.0
2017-05-23 10:55:00,82.41,82.42,82.36,82.42,7401.0,76.7439,76.7532,76.6973,76.7532,7401.0
2017-05-23 11:00:00,82.41,82.42,82.35,82.38,11910.0,76.7439,76.7532,76.688,76.716,11910.0
2017-05-23 11:05:00,82.38,82.38,82.34,82.35,5897.0,76.716,76.716,76.6787,76.688,5897.0
2017-05-23 11:10:00,82.34,82.37,82.32,82.32,8801.0,76.6787,76.7067,76.6601,76.6601,8801.0
2017-05-23 11:15:00,82.33,82.35,82.28,82.33,7005.0,76.6694,76.688,76.6228,76.6694,7005.0
2017-05-23 11:20:00,82.3,82.3,82.2,82.22,4010.0,76.6415,76.6415,76.5483,76.567,4010.0
2017-05-23 11:25:00,82.21,82.32,82.18,82.31,10762.0,76.5577,76.6601,76.5297,76.6508,10762.0
2017-05-23 11:30:00,82.31,82.4,82.31,82.35,7890.0,76.6508,76.7346,76.6508,76.688,7890.0
2017-05-23 11:35:00,82.34,82.38,82.33,82.35,6598.0,76.6787,76.716,76.6694,76.688,6598.0
2017-05-23 11:40:00,82.35,82.38,82.31,82.34,6209.0,76.688,76.716,76.6508,76.6787,6209.0
2017-05-23 11:45:00,82.36,82.44,82.35,82.43,5923.0,76.6973,76.7718,76.688,76.7625,5923.0
2017-05-23 11:50:00,82.43,82.44,82.31,82.31,5000.0,76.7625,76.7718,76.6508,76.6508,5000.0
2017-05-23 11:55:00,82.34,82.37,82.31,82.34,6750.0,76.6787,76.7067,76.6508,76.6787,6750.0
2017-05-23 12:00:00,82.36,82.44,82.34,82.41,3623.0,76.6973,76.7718,76.6787,76.7439,3623.0
2017-05-23 12:05:00,82.41,82.43,82.37,82.39,5057.0,76.7439,76.7625,76.7067,76.7253,5057.0
2017-05-23 12:10:00,82.38,82.42,82.36,82.39,3588.0,76.716,76.7532,76.6973,76.7253,3588.0
2017-05-23 12:15:00,82.4,82.42,82.38,82.39,5050.0,76.7346,76.7532,76.716,76.7253,5050.0
2017-05-23 12:20:00,82.4,82.4,82.37,82.37,3650.0,76.7346,76.7346,76.7067,76.7067,3650.0
2017-05-23 12:25:00,82.37,82.45,82.35,82.35,6600.0,76.7067,76.7812,76.688,76.688,6600.0
2017-05-23 12:30:00,82.36,82.38,82.32,82.38,3800.0,76.6973,76.716,76.6601,76.716,3800.0
2017-05-23 12:35:00,82.38,82.38,82.33,82.36,3700.0,76.716,76.716,76.6694,76.6973,3700.0
2017-05-23 12:40:00,82.39,82.41,82.37,82.37,7659.0,76.7253,76.7439,76.7067,76.7067,7659.0
2017-05-23 12:45:00,82.37,82.39,82.31,82.35,7235.0,76.7067,76.7253,76.6508,76.688,7235.0
2017-05-23 12:50:00,82.33,82.39,82.33,82.38,4574.0,76.6694,76.7253,76.6694,76.716,4574.0
2017-05-23 12:55:00,82.38,82.38,82.36,82.37,6399.0,76.716,76.716,76.6973,76.7067,6399.0
2017-05-23 13:00:00,82.37,82.42,82.28,82.32,16221.0,76.7067,76.7532,76.6228,76.6601,16221.0
2017-05-23 13:05:00,82.33,82.33,82.3,82.31,5950.0,76.6694,76.6694,76.6415,76.6508,5950.0
2017-05-23 13:10:00,82.31,82.36,82.29,82.36,7402.0,76.6508,76.6973,76.6322,76.6973,7402.0
2017-05-23 13:15:00,82.37,82.38,82.24,82.24,8500.0,76.7067,76.716,76.5856,76.5856,8500.0
2017-05-23 13:20:00,82.26,82.29,82.22,82.22,9514.0,76.6042,76.6322,76.567,76.567,9514.0
2017-05-23 13:25:00,82.21,82.27,82.18,82.21,8617.0,76.5577,76.6135,76.5297,76.5577,8617.0
2017-05-23 13:30:00,82.21,82.21,82.14,82.16,7600.0,76.5577,76.5577,76.4925,76.5111,7600.0
2017-05-23 13:35:00,82.15,82.18,82.11,82.13,7717.0,76.5018,76.5297,76.4645,76.4832,7717.0
2017-05-23 13:40:00,82.14,82.2,82.13,82.18,5300.0,76.4925,76.5483,76.4832,76.5297,5300.0
2017-05-23 13:45:00,82.18,82.27,82.18,82.25,13650.0,76.5297,76.6135,76.5297,76.5949,13650.0
2017-05-23 13:50:00,82.26,82.31,82.23,82.23,5867.0,76.6042,76.6508,76.5763,76.5763,5867.0
2017-05-23 13:55:00,82.24,82.32,82.23,82.3,7350.0,76.5856,76.6601,76.5763,76.6415,7350.0
2017-05-23 14:00:00,82.31,82.35,82.3,82.32,7250.0,76.6508,76.688,76.6415,76.6601,7250.0
2017-05-23 14:05:00,82.34,82.34,82.24,82.26,6700.0,76.6787,76.6787,76.5856,76.6042,6700.0
2017-05-23 14:10:00,82.26,82.3,82.21,82.21,8585.0,76.6042,76.6415,76.5577,76.5577,8585.0
2017-05-23 14:15:00,82.21,82.27,82.21,82.24,6711.0,76.5577,76.6135,76.5577,76.5856,6711.0
2017-05-23 14:20:00,82.23,82.23,82.16,82.19,7865.0,76.5763,76.5763,76.5111,76.539,7865.0
2017-05-23 14:25:00,82.18,82.21,82.17,82.21,7448.0,76.5297,76.5577,76.5204,76.5577,7448.0
2017-05-23 14:30:00,82.2,82.22,82.16,82.16,6121.0,76.5483,76.567,76.5111,76.5111,6121.0
2017-05-23 14:35:00,82.16,82.21,82.16,82.21,7299.0,76.5111,76.5577,76.5111,76.5577,7299.0
2017-05-23 14:40:00,82.22,82.26,82.22,82.23,12548.0,76.567,76.6042,76.567,76.5763,12548.0
2017-05-23 14:45:00,82.23,82.24,82.18,82.21,9737.0,76.5763,76.5856,76.5297,76.5577,9737.0
2017-05-23 14:50:00,82.2,82.21,82.18,82.21,6069.0,76.5483,76.5577,76.5297,76.5577,6069.0
2017-05-23 14:55:00,82.2,82.2,82.12,82.14,9900.0,76.5483,76.5483,76.4738,76.4925,9900.0
2017-05-23 15:00:00,82.15,82.16,82.09,82.14,12277.0,76.5018,76.5111,76.4459,76.4925,12277.0
2017-05-23 15:05:00,82.14,82.14,82.07,82.13,11429.0,76.4925,76.4925,76.4273,76.4832,11429.0
2017-05-23 15:10:00,82.13,82.13,82.06,82.08,9983.0,76.4832,76.4832,76.418,76.4366,9983.0
2017-05-23 15:15:00,82.09,82.09,81.98,81.98,10138.0,76.4459,76.4459,76.3435,76.3435,10138.0
2017-05-23 15:20:00,81.98,81.99,81.95,81.96,14391.0,76.3435,76.3528,76.3155,76.3248,14391.0
2017-05-23 15:25:00,81.97,82.03,81.96,81.99,14481.0,76.3342,76.39,76.3248,76.3528,14481.0
2017-05-23 15:30:00,82.0,82.03,81.95,82.02,17003.0,76.3621,76.39,76.3155,76.3807,17003.0
2017-05-23 15:35:00,82.01,82.03,81.95,81.98,17539.0,76.3714,76.39,76.3155,76.3435,17539.0
2017-05-23 15:40:00,81.98,81.99,81.89,81.89,16853.0,76.3435,76.3528,76.2597,76.2597,16853.0
2017-05-23 15:45:00,81.91,82.01,81.91,81.99,22757.0,76.2783,76.3714,76.2783,76.3528,22757.0
2017-05-23 15:50:00,81.98,82.02,81.93,81.98,44248.0,76.3435,76.3807,76.2969,76.3435,44248.0
2017-05-23 15:55:00,81.98,82.01,81.87,81.92,86438.0,76.3435,76.3714,76.241,76.2876,86438.0
2017-05-24 09:30:00,81.86,81.97,81.29,81.33,17184.0,76.2317,76.3342,75.7009,75.7382,17184.0
2017-05-24 09:35:00,81.37,81.97,81.3,81.97,10247.0,75.7754,76.3342,75.7102,76.3342,10247.0
2017-05-24 09:40:00,81.88,81.88,81.69,81.69,3100.0,76.2503,76.2503,76.0734,76.0734,3100.0
2017-05-24 09:45:00,81.65,81.77,81.46,81.77,4214.0,76.0362,76.1479,75.8592,76.1479,4214.0
2017-05-24 09:50:00,81.79,81.79,81.62,81.67,4044.0,76.1665,76.1665,76.0082,76.0548,4044.0
2017-05-24 09:55:00,81.64,81.83,81.59,81.61,4100.0,76.0268,76.2038,75.9803,75.9989,4100.0
2017-05-24 10:00:00,81.65,81.82,81.58,81.66,7890.0,76.0362,76.1945,75.971,76.0455,7890.0
2017-05-24 10:05:00,81.64,81.75,81.57,81.73,10570.0,76.0268,76.1293,75.9617,76.1107,10570.0
2017-05-24 10:10:00,81.7,81.97,81.7,81.94,8956.0,76.0827,76.3342,76.0827,76.3062,8956.0
2017-05-24 10:15:00,81.91,81.91,81.85,81.88,2897.0,76.2783,76.2783,76.2224,76.2503,2897.0
2017-05-24 10:20:00,81.89,81.91,81.77,81.81,25091.0,76.2597,76.2783,76.1479,76.1852,25091.0
2017-05-24 10:25:00,81.81,81.85,81.73,81.82,10523.0,76.1852,76.2224,76.1107,76.1945,10523.0
2017-05-24 10:30:00,81.84,81.95,81.8,81.86,20265.0,76.2131,76.3155,76.1758,76.2317,20265.0
2017-05-24 10:35:00,81.86,81.89,81.82,81.89,9025.0,76.2317,76.2597,76.1945,76.2597,9025.0
2017-05-24 10:40:00,81.91,81.93,81.85,81.87,7222.0,76.2783,76.2969,76.2224,76.241,7222.0
2017-05-24 10:45:00,81.88,81.97,81.88,81.97,7001.0,76.2503,76.3342,76.2503,76.3342,7001.0
2017-05-24 10:50:00,81.97,81.97,81.88,81.92,5159.0,76.3342,76.3342,76.2503,76.2876,5159.0
2017-05-24 10:55:00,81.92,81.94,81.87,81.94,4603.0,76.2876,76.3062,76.241,76.3062,4603.0
2017-05-24 11:00:00,81.94,82.04,81.94,81.99,9534.0,76.3062,76.3993,76.3062,76.3528,9534.0
2017-05-24 11:05:00,81.99,81.99,81.81,81.85,11170.0,76.3528,76.3528,76.1852,76.2224,11170.0
2017-05-24 11:10:00,81.84,81.91,81.84,81.85,3300.0,76.2131,76.2783,76.2131,76.2224,3300.0
2017-05-24 11:15:00,81.87,82.0,81.81,81.93,18062.0,76.241,76.3621,76.1852,76.2969,18062.0
2017-05-24 11:20:00,81.91,82.12,81.89,82.1,18532.0,76.2783,76.4738,76.2597,76.4552,18532.0
2017-05-24 11:25:00,82.1,82.19,82.09,82.17,5104.0,76.4552,76.539,76.4459,76.5204,5104.0
2017-05-24 11:30:00,82.17,82.21,82.15,82.21,5897.0,76.5204,76.5577,76.5018,76.5577,5897.0
2017-05-24 11:35:00,82.2,82.21,82.17,82.19,4811.0,76.5483,76.5577,76.5204,76.539,4811.0
2017-05-24 11:40:00,82.19,82.19,82.13,82.16,5435.0,76.539,76.539,76.4832,76.5111,5435.0
2017-05-24 11:45:00,82.18,82.19,82.15,82.19,3421.0,76.5297,76.539,76.5018,76.539,3421.0
2017-05-24 11:50:00,82.19,82.19,82.12,82.14,10078.0,76.539,76.539,76.4738,76.4925,10078.0
2017-05-24 11:55:00,82.1,82.13,82.06,82.06,3200.0,76.4552,76.4832,76.418,76.418,3200.0
2017-05-24 12:00:00,82.05,82.06,82.03,82.05,808.0,76.4087,76.418,76.39,76.4087,808.0
2017-05-24 12:05:00,82.03,82.1,82.03,82.08,3100.0,76.39,76.4552,76.39,76.4366,3100.0
2017-05-24 12:10:00,82.1,82.14,82.09,82.13,4558.0,76.4552,76.4925,76.4459,76.4832,4558.0
2017-05-24 12:15:00,82.1,82.1,82.02,82.03,3935.0,76.4552,76.4552,76.3807,76.39,3935.0
2017-05-24 12:20:00,82.01,82.07,82.0,82.05,5075.0,76.3714,76.4273,76.3621,76.4087,5075.0
2017-05-24 12:25:00,82.01,82.06,82.0,82.02,3100.0,76.3714,76.418,76.3621,76.3807,3100.0
2017-05-24 12:30:00,82.05,82.1,82.05,82.1,2100.0,76.4087,76.4552,76.4087,76.4552,2100.0
2017-05-24 12:35:00,82.09,82.13,82.08,82.11,2500.0,76.4459,76.4832,76.4366,76.4645,2500.0
2017-05-24 12:40:00,82.1,82.14,82.07,82.1,3850.0,76.4552,76.4925,76.4273,76.4552,3850.0
2017-05-24 12:45:00,82.11,82.13,82.09,82.13,1400.0,76.4645,76.4832,76.4459,76.4832,1400.0
2017-05-24 12:50:00,82.13,82.19,82.13,82.19,2618.0,76.4832,76.539,76.4832,76.539,2618.0
2017-05-24 12:55:00,82.2,82.25,82.19,82.22,5681.0,76.5483,76.5949,76.539,76.567,5681.0
2017-05-24 13:00:00,82.23,82.42,82.23,82.27,11971.0,76.5763,76.7532,76.5763,76.6135,11971.0
2017-05-24 13:05:00,82.31,82.32,82.14,82.14,11709.0,76.6508,76.6601,76.4925,76.4925,11709.0
2017-05-24 13:10:00,82.14,82.23,82.1,82.19,8543.0,76.4925,76.5763,76.4552,76.539,8543.0
2017-05-24 13:15:00,82.21,82.25,82.2,82.2,9000.0,76.5577,76.5949,76.5483,76.5483,9000.0
2017-05-24 13:20:00,82.2,82.26,82.2,82.26,5000.0,76.5483,76.6042,76.5483,76.6042,5000.0
2017-05-24 13:25:00,82.27,82.28,82.21,82.27,7689.0,76.6135,76.6228,76.5577,76.6135,7689.0
2017-05-24 13:30:00,82.27,82.28,82.24,82.28,6015.0,76.6135,76.6228,76.5856,76.6228,6015.0
2017-05-24 13:35:00,82.24,82.39,82.22,82.28,17178.0,76.5856,76.7253,76.567,76.6228,17178.0
2017-05-24 13:40:00,82.28,82.52,82.28,82.42,13721.0,76.6228,76.8463,76.6228,76.7532,13721.0
2017-05-24 13:45:00,82.41,82.49,82.37,82.37,10112.0,76.7439,76.8184,76.7067,76.7067,10112.0
2017-05-24 13:50:00,82.36,82.48,82.34,82.4,19897.0,76.6973,76.8091,76.6787,76.7346,19897.0
2017-05-24 13:55:00,82.4,82.46,82.39,82.4,8961.0,76.7346,76.7905,76.7253,76.7346,8961.0
2017-05-24 14:00:00,82.4,82.41,82.24,82.31,11126.0,76.7346,76.7439,76.5856,76.6508,11126.0
2017-05-24 14:05:00,82.31,82.32,82.27,82.31,10178.0,76.6508,76.6601,76.6135,76.6508,10178.0
2017-05-24 14:10:00,82.32,82.47,82.31,82.43,10285.0,76.6601,76.7998,76.6508,76.7625,10285.0
2017-05-24 14:15:00,82.41,82.48,82.4,82.48,8949.0,76.7439,76.8091,76.7346,76.8091,8949.0
2017-05-24 14:20:00,82.46,82.48,82.41,82.42,5078.0,76.7905,76.8091,76.7439,76.7532,5078.0
2017-05-24 14:25:00,82.39,82.43,82.39,82.43,7232.0,76.7253,76.7625,76.7253,76.7625,7232.0
2017-05-24 14:30:00,82.43,82.45,82.38,82.38,6935.0,76.7625,76.7812,76.716,76.716,6935.0
2017-05-24 14:35:00,82.39,82.61,82.39,82.53,20214.0,76.7253,76.9302,76.7253,76.8557,20214.0
2017-05-24 14:40:00,82.54,82.64,82.5,82.56,15567.0,76.865,76.9581,76.8277,76.8836,15567.0
2017-05-24 14:45:00,82.57,82.62,82.55,82.6,15811.0,76.8929,76.9395,76.8743,76.9208,15811.0
2017-05-24 14:50:00,82.59,82.63,82.57,82.61,30360.0,76.9115,76.9488,76.8929,76.9302,30360.0
2017-05-24 14:55:00,82.6,82.61,82.56,82.59,23797.0,76.9208,76.9302,76.8836,76.9115,23797.0
2017-05-24 15:00:00,82.6,82.68,82.59,82.67,37388.0,76.9208,76.9953,76.9115,76.986,37388.0
2017-05-24 15:05:00,82.66,82.76,82.5,82.54,84376.0,76.9767,77.0698,76.8277,76.865,84376.0
2017-05-24 15:10:00,82.56,82.58,82.46,82.46,12536.0,76.8836,76.9022,76.7905,76.7905,12536.0
2017-05-24 15:15:00,82.43,82.45,82.37,82.4,9153.0,76.7625,76.7812,76.7067,76.7346,9153.0
2017-05-24 15:20:00,82.42,82.44,82.4,82.42,7497.0,76.7532,76.7718,76.7346,76.7532,7497.0
2017-05-24 15:25:00,82.43,82.52,82.43,82.5,15795.0,76.7625,76.8463,76.7625,76.8277,15795.0
2017-05-24 15:30:00,82.5,82.5,82.41,82.42,13214.0,76.8277,76.8277,76.7439,76.7532,13214.0
2017-05-24 15:35:00,82.43,82.45,82.42,82.43,14057.0,76.7625,76.7812,76.7532,76.7625,14057.0
2017-05-24 15:40:00,82.44,82.5,82.43,82.5,18781.0,76.7718,76.8277,76.7625,76.8277,18781.0
2017-05-24 15:45:00,82.51,82.52,82.48,82.49,23585.0,76.837,76.8463,76.8091,76.8184,23585.0
2017-05-24 15:50:00,82.5,82.54,82.48,82.5,33322.0,76.8277,76.865,76.8091,76.8277,33322.0
2017-05-24 15:55:00,82.5,82.54,82.42,82.44,59696.0,76.8277,76.865,76.7532,76.7718,59696.0
2017-05-25 09:30:00,82.51,82.51,82.07,82.08,14453.0,76.837,76.837,76.4273,76.4366,14453.0
2017-05-25 09:35:00,82.15,82.44,82.13,82.42,2600.0,76.5018,76.7718,76.4832,76.7532,2600.0
2017-05-25 09:40:00,82.42,82.77,82.41,82.77,6201.0,76.7532,77.0792,76.7439,77.0792,6201.0
2017-05-25 09:45:00,82.82,82.95,82.75,82.85,10051.0,77.1257,77.2468,77.0605,77.1537,10051.0
2017-05-25 09:50:00,82.94,83.03,82.91,82.94,3739.0,77.2375,77.3213,77.2095,77.2375,3739.0
2017-05-25 09:55:00,82.95,82.95,82.86,82.9,4806.0,77.2468,77.2468,77.163,77.2002,4806.0
2017-05-25 10:00:00,82.87,82.92,82.84,82.86,4303.0,77.1723,77.2188,77.1443,77.163,4303.0
2017-05-25 10:05:00,82.82,83.02,82.82,83.02,3924.0,77.1257,77.312,77.1257,77.312,3924.0
2017-05-25 10:10:00,83.02,83.07,83.0,83.0,3677.0,77.312,77.3585,77.2933,77.2933,3677.0
2017-05-25 10:15:00,82.98,83.04,82.93,83.04,3400.0,77.2747,77.3306,77.2282,77.3306,3400.0
2017-05-25 10:20:00,83.08,83.1,83.05,83.07,2254.0,77.3678,77.3865,77.3399,77.3585,2254.0
2017-05-25 10:25:00,83.07,83.17,83.07,83.15,6323.0,77.3585,77.4516,77.3585,77.433,6323.0
2017-05-25 10:30:00,83.13,83.13,82.98,82.98,7372.0,77.4144,77.4144,77.2747,77.2747,7372.0
2017-05-25 10:35:00,82.99,83.24,82.97,83.21,11221.0,77.284,77.5168,77.2654,77.4889,11221.0
2017-05-25 10:40:00,83.24,83.31,83.2,83.31,8910.0,77.5168,77.582,77.4796,77.582,8910.0
2017-05-25 10:45:00,83.32,83.36,83.22,83.22,11128.0,77.5913,77.6286,77.4982,77.4982,11128.0
2017-05-25 10:50:00,83.23,83.3,83.21,83.3,3736.0,77.5075,77.5727,77.4889,77.5727,3736.0
2017-05-25 10:55:00,83.29,83.29,83.18,83.22,5200.0,77.5634,77.5634,77.461,77.4982,5200.0
2017-05-25 11:00:00,83.24,83.26,83.19,83.23,4439.0,77.5168,77.5355,77.4703,77.5075,4439.0
2017-05-25 11:05:00,83.22,83.27,83.2,83.25,6290.0,77.4982,77.5448,77.4796,77.5261,6290.0
2017-05-25 11:10:00,83.26,83.28,83.06,83.06,3869.0,77.5355,77.5541,77.3492,77.3492,3869.0
2017-05-25 11:15:00,83.08,83.14,83.05,83.06,4750.0,77.3678,77.4237,77.3399,77.3492,4750.0
2017-05-25 11:20:00,83.07,83.17,83.07,83.17,5180.0,77.3585,77.4516,77.3585,77.4516,5180.0
2017-05-25 11:25:00,83.16,83.17,83.11,83.15,6557.0,77.4423,77.4516,77.3958,77.433,6557.0
2017-05-25 11:30:00,83.18,83.19,83.11,83.13,4221.0,77.461,77.4703,77.3958,77.4144,4221.0
2017-05-25 11:35:00,83.15,83.2,83.15,83.17,3770.0,77.433,77.4796,77.433,77.4516,3770.0
2017-05-25 11:40:00,83.17,83.19,83.13,83.17,11251.0,77.4516,77.4703,77.4144,77.4516,11251.0
2017-05-25 11:45:00,83.18,83.21,83.17,83.19,3010.0,77.461,77.4889,77.4516,77.4703,3010.0
2017-05-25 11:50:00,83.2,83.24,83.17,83.22,6098.0,77.4796,77.5168,77.4516,77.4982,6098.0
2017-05-25 11:55:00,83.23,83.31,83.23,83.24,4801.0,77.5075,77.582,77.5075,77.5168,4801.0
2017-05-25 12:00:00,83.23,83.23,83.16,83.23,4611.0,77.5075,77.5075,77.4423,77.5075,4611.0
2017-05-25 12:05:00,83.23,83.28,83.23,83.28,3100.0,77.5075,77.5541,77.5075,77.5541,3100.0
2017-05-25 12:10:00,83.26,83.26,83.16,83.24,6100.0,77.5355,77.5355,77.4423,77.5168,6100.0
2017-05-25 12:15:00,83.2,83.23,83.18,83.23,4001.0,77.4796,77.5075,77.461,77.5075,4001.0
2017-05-25 12:20:00,83.21,83.26,83.15,83.17,4250.0,77.4889,77.5355,77.433,77.4516,4250.0
2017-05-25 12:25:00,83.18,83.18,83.08,83.1,2500.0,77.461,77.461,77.3678,77.3865,2500.0
2017-05-25 12:30:00,83.09,83.19,83.09,83.19,2854.0,77.3772,77.4703,77.3772,77.4703,2854.0
2017-05-25 12:35:00,83.19,83.22,83.18,83.22,5008.0,77.4703,77.4982,77.461,77.4982,5008.0
2017-05-25 12:40:00,83.19,83.21,83.12,83.17,2682.0,77.4703,77.4889,77.4051,77.4516,2682.0
2017-05-25 12:45:00,83.19,83.21,83.17,83.21,1904.0,77.4703,77.4889,77.4516,77.4889,1904.0
2017-05-25 12:50:00,83.18,83.18,83.12,83.13,3302.0,77.461,77.461,77.4051,77.4144,3302.0
2017-05-25 12:55:00,83.1,83.12,83.05,83.12,4336.0,77.3865,77.4051,77.3399,77.4051,4336.0
2017-05-25 13:00:00,83.12,83.13,83.08,83.1,2915.0,77.4051,77.4144,77.3678,77.3865,2915.0
2017-05-25 13:05:00,83.13,83.16,83.08,83.1,2967.0,77.4144,77.4423,77.3678,77.3865,2967.0
2017-05-25 13:10:00,83.09,83.12,83.08,83.11,2151.0,77.3772,77.4051,77.3678,77.3958,2151.0
2017-05-25 13:15:00,83.09,83.11,83.05,83.05,3525.0,77.3772,77.3958,77.3399,77.3399,3525.0
2017-05-25 13:20:00,83.06,83.12,83.06,83.12,6136.0,77.3492,77.4051,77.3492,77.4051,6136.0
2017-05-25 13:25:00,83.13,83.13,83.04,83.06,6101.0,77.4144,77.4144,77.3306,77.3492,6101.0
2017-05-25 13:30:00,83.06,83.1,83.05,83.05,2994.0,77.3492,77.3865,77.3399,77.3399,2994.0
2017-05-25 13:35:00,83.06,83.1,83.06,83.07,2351.0,77.3492,77.3865,77.3492,77.3585,2351.0
2017-05-25 13:40:00,83.08,83.15,83.08,83.15,4200.0,77.3678,77.433,77.3678,77.433,4200.0
2017-05-25 13:45:00,83.14,83.17,83.12,83.17,3311.0,77.4237,77.4516,77.4051,77.4516,3311.0
2017-05-25 13:50:00,83.18,83.19,83.16,83.17,3100.0,77.461,77.4703,77.4423,77.4516,3100.0
2017-05-25 13:55:00,83.17,83.27,83.17,83.27,3692.0,77.4516,77.5448,77.4516,77.5448,3692.0
2017-05-25 14:00:00,83.26,83.33,83.25,83.29,7097.0,77.5355,77.6006,77.5261,77.5634,7097.0
2017-05-25 14:05:00,83.3,83.3,83.27,83.3,4000.0,77.5727,77.5727,77.5448,77.5727,4000.0
2017-05-25 14:10:00,83.28,83.32,83.24,83.3,6012.0,77.5541,77.5913,77.5168,77.5727,6012.0
2017-05-25 14:15:00,83.28,83.33,83.28,83.32,4563.0,77.5541,77.6006,77.5541,77.5913,4563.0
2017-05-25 14:20:00,83.33,83.4,83.32,83.33,5078.0,77.6006,77.6658,77.5913,77.6006,5078.0
2017-05-25 14:25:00,83.36,83.36,83.33,83.34,3969.0,77.6286,77.6286,77.6006,77.61,3969.0
2017-05-25 14:30:00,83.35,83.4,83.34,83.39,7649.0,77.6193,77.6658,77.61,77.6565,7649.0
2017-05-25 14:35:00,83.4,83.48,83.4,83.48,9148.0,77.6658,77.7403,77.6658,77.7403,9148.0
2017-05-25 14:40:00,83.48,83.49,83.43,83.43,4000.0,77.7403,77.7496,77.6938,77.6938,4000.0
2017-05-25 14:45:00,83.43,83.43,83.36,83.36,3100.0,77.6938,77.6938,77.6286,77.6286,3100.0
2017-05-25 14:50:00,83.34,83.39,83.33,83.33,9172.0,77.61,77.6565,77.6006,77.6006,9172.0
2017-05-25 14:55:00,83.36,83.42,83.35,83.38,7838.0,77.6286,77.6845,77.6193,77.6472,7838.0
2017-05-25 15:00:00,83.39,83.42,83.38,83.4,5167.0,77.6565,77.6845,77.6472,77.6658,5167.0
2017-05-25 15:05:00,83.4,83.43,83.38,83.41,10630.0,77.6658,77.6938,77.6472,77.6751,10630.0
2017-05-25 15:10:00,83.41,83.41,83.38,83.38,6484.0,77.6751,77.6751,77.6472,77.6472,6484.0
2017-05-25 15:15:00,83.38,83.41,83.35,83.38,8933.0,77.6472,77.6751,77.6193,77.6472,8933.0
2017-05-25 15:20:00,83.37,83.4,83.37,83.39,6585.0,77.6379,77.6658,77.6379,77.6565,6585.0
2017-05-25 15:25:00,83.39,83.4,83.35,83.35,6345.0,77.6565,77.6658,77.6193,77.6193,6345.0
2017-05-25 15:30:00,83.36,83.37,83.32,83.34,5437.0,77.6286,77.6379,77.5913,77.61,5437.0
2017-05-25 15:35:00,83.33,83.33,83.23,83.23,20497.0,77.6006,77.6006,77.5075,77.5075,20497.0
2017-05-25 15:40:00,83.24,83.26,83.18,83.18,10681.0,77.5168,77.5355,77.461,77.461,10681.0
2017-05-25 15:45:00,83.19,83.26,83.18,83.21,18556.0,77.4703,77.5355,77.461,77.4889,18556.0
2017-05-25 15:50:00,83.2,83.2,83.13,83.16,23704.0,77.4796,77.4796,77.4144,77.4423,23704.0
2017-05-25 15:55:00,83.15,83.19,83.08,83.13,51761.0,77.433,77.4703,77.3678,77.4144,51761.0
2017-05-26 09:30:00,82.9,83.28,82.9,82.99,26444.0,77.2002,77.5541,77.2002,77.284,26444.0
2017-05-26 09:35:00,82.99,83.0,82.67,82.74,19415.0,77.284,77.2933,76.986,77.0512,19415.0
2017-05-26 09:40:00,82.77,82.81,82.48,82.48,19854.0,77.0792,77.1164,76.8091,76.8091,19854.0
2017-05-26 09:45:00,82.48,82.58,82.32,82.4,18915.0,76.8091,76.9022,76.6601,76.7346,18915.0
2017-05-26 09:50:00,82.4,82.4,82.14,82.19,25510.0,76.7346,76.7346,76.4925,76.539,25510.0
2017-05-26 09:55:00,82.22,82.22,82.03,82.13,17209.0,76.567,76.567,76.39,76.4832,17209.0
2017-05-26 10:00:00,82.1,82.61,82.1,82.54,20569.0,76.4552,76.9302,76.4552,76.865,20569.0
2017-05-26 10:05:00,82.56,82.59,82.48,82.57,15364.0,76.8836,76.9115,76.8091,76.8929,15364.0
2017-05-26 10:10:00,82.54,82.54,82.33,82.38,29766.0,76.865,76.865,76.6694,76.716,29766.0
2017-05-26 10:15:00,82.43,82.43,82.28,82.28,16197.0,76.7625,76.7625,76.6228,76.6228,16197.0
2017-05-26 10:20:00,82.26,82.29,82.22,82.22,11028.0,76.6042,76.6322,76.567,76.567,11028.0
2017-05-26 10:25:00,82.2,82.2,81.99,82.12,22128.0,76.5483,76.5483,76.3528,76.4738,22128.0
2017-05-26 10:30:00,82.12,82.13,81.96,81.98,24303.0,76.4738,76.4832,76.3248,76.3435,24303.0
2017-05-26 10:35:00,81.97,82.25,81.97,82.23,18007.0,76.3342,76.5949,76.3342,76.5763,18007.0
2017-05-26 10:40:00,82.24,82.24,82.14,82.15,16303.0,76.5856,76.5856,76.4925,76.5018,16303.0
2017-05-26 10:45:00,82.16,82.16,82.13,82.13,5527.0,76.5111,76.5111,76.4832,76.4832,5527.0
2017-05-26 10:50:00,82.14,82.16,82.08,82.11,7665.0,76.4925,76.5111,76.4366,76.4645,7665.0
2017-05-26 10:55:00,82.12,82.13,82.08,82.08,14887.0,76.4738,76.4832,76.4366,76.4366,14887.0
2017-05-26 11:00:00,82.08,82.18,82.07,82.18,12034.0,76.4366,76.5297,76.4273,76.5297,12034.0
2017-05-26 11:05:00,82.19,82.26,82.18,82.21,9463.0,76.539,76.6042,76.5297,76.5577,9463.0
2017-05-26 11:10:00,82.2,82.31,82.2,82.29,11332.0,76.5483,76.6508,76.5483,76.6322,11332.0
2017-05-26 11:15:00,82.27,82.3,82.27,82.29,4773.0,76.6135,76.6415,76.6135,76.6322,4773.0
2017-05-26 11:20:00,82.31,82.31,82.23,82.25,15008.0,76.6508,76.6508,76.5763,76.5949,15008.0
2017-05-26 11:25:00,82.24,82.3,82.22,82.3,7600.0,76.5856,76.6415,76.567,76.6415,7600.0
2017-05-26 11:30:00,82.3,82.35,82.29,82.35,12852.0,76.6415,76.688,76.6322,76.688,12852.0
2017-05-26 11:35:00,82.38,82.39,82.29,82.29,10347.0,76.716,76.7253,76.6322,76.6322,10347.0
2017-05-26 11:40:00,82.29,82.3,82.22,82.24,3190.0,76.6322,76.6415,76.567,76.5856,3190.0
2017-05-26 11:45:00,82.25,82.26,82.22,82.26,5582.0,76.5949,76.6042,76.567,76.6042,5582.0
2017-05-26 11:50:00,82.26,82.28,82.17,82.28,23065.0,76.6042,76.6228,76.5204,76.6228,23065.0
2017-05-26 11:55:00,82.28,82.33,82.28,82.32,4645.0,76.6228,76.6694,76.6228,76.6601,4645.0
2017-05-26 12:00:00,82.33,82.36,82.32,82.33,14776.0,76.6694,76.6973,76.6601,76.6694,14776.0
2017-05-26 12:05:00,82.33,82.39,82.32,82.39,7100.0,76.6694,76.7253,76.6601,76.7253,7100.0
2017-05-26 12:10:00,82.38,82.39,82.35,82.37,11092.0,76.716,76.7253,76.688,76.7067,11092.0
2017-05-26 12:15:00,82.35,82.42,82.34,82.42,5646.0,76.688,76.7532,76.6787,76.7532,5646.0
2017-05-26 12:20:00,82.42,82.42,82.38,82.39,2500.0,76.7532,76.7532,76.716,76.7253,2500.0
2017-05-26 12:25:00,82.4,82.46,82.4,82.42,3973.0,76.7346,76.7905,76.7346,76.7532,3973.0
2017-05-26 12:30:00,82.38,82.39,82.35,82.37,3613.0,76.716,76.7253,76.688,76.7067,3613.0
2017-05-26 12:35:00,82.36,82.37,82.36,82.37,4298.0,76.6973,76.7067,76.6973,76.7067,4298.0
2017-05-26 12:40:00,82.37,82.38,82.29,82.3,5115.0,76.7067,76.716,76.6322,76.6415,5115.0
2017-05-26 12:45:00,82.3,82.3,82.28,82.29,1000.0,76.6415,76.6415,76.6228,76.6322,1000.0
2017-05-26 12:50:00,82.28,82.33,82.28,82.33,2400.0,76.6228,76.6694,76.6228,76.6694,2400.0
2017-05-26 12:55:00,82.33,82.42,82.32,82.42,10449.0,76.6694,76.7532,76.6601,76.7532,10449.0
2017-05-26 13:00:00,82.42,82.44,82.4,82.41,4161.0,76.7532,76.7718,76.7346,76.7439,4161.0
2017-05-26 13:05:00,82.4,82.42,82.36,82.38,7423.0,76.7346,76.7532,76.6973,76.716,7423.0
2017-05-26 13:10:00,82.4,82.42,82.39,82.4,6754.0,76.7346,76.7532,76.7253,76.7346,6754.0
2017-05-26 13:15:00,82.4,82.45,82.4,82.45,4350.0,76.7346,76.7812,76.7346,76.7812,4350.0
2017-05-26 13:20:00,82.44,82.47,82.44,82.44,5293.0,76.7718,76.7998,76.7718,76.7718,5293.0
2017-05-26 13:25:00,82.43,82.52,82.43,82.52,9994.0,76.7625,76.8463,76.7625,76.8463,9994.0
2017-05-26 13:30:00,82.52,82.52,82.48,82.49,5738.0,76.8463,76.8463,76.8091,76.8184,5738.0
2017-05-26 13:35:00,82.48,82.51,82.46,82.51,4100.0,76.8091,76.837,76.7905,76.837,4100.0
2017-05-26 13:40:00,82.53,82.59,82.53,82.59,10256.0,76.8557,76.9115,76.8557,76.9115,10256.0
2017-05-26 13:45:00,82.59,82.6,82.53,82.53,5012.0,76.9115,76.9208,76.8557,76.8557,5012.0
2017-05-26 13:50:00,82.55,82.57,82.53,82.56,3400.0,76.8743,76.8929,76.8557,76.8836,3400.0
2017-05-26 13:55:00,82.56,82.6,82.56,82.6,5251.0,76.8836,76.9208,76.8836,76.9208,5251.0
2017-05-26 14:00:00,82.61,82.61,82.56,82.57,8589.0,76.9302,76.9302,76.8836,76.8929,8589.0
2017-05-26 14:05:00,82.57,82.58,82.51,82.57,17118.0,76.8929,76.9022,76.837,76.8929,17118.0
2017-05-26 14:10:00,82.58,82.65,82.57,82.65,12449.0,76.9022,76.9674,76.8929,76.9674,12449.0
2017-05-26 14:15:00,82.66,82.76,82.66,82.73,20107.0,76.9767,77.0698,76.9767,77.0419,20107.0
2017-05-26 14:20:00,82.73,82.88,82.72,82.86,24904.0,77.0419,77.1816,77.0326,77.163,24904.0
2017-05-26 14:25:00,82.86,82.87,82.75,82.75,9949.0,77.163,77.1723,77.0605,77.0605,9949.0
2017-05-26 14:30:00,82.74,82.74,82.66,82.67,10081.0,77.0512,77.0512,76.9767,76.986,10081.0
2017-05-26 14:35:00,82.68,82.72,82.66,82.72,9877.0,76.9953,77.0326,76.9767,77.0326,9877.0
2017-05-26 14:40:00,82.73,82.75,82.69,82.69,7340.0,77.0419,77.0605,77.0047,77.0047,7340.0
2017-05-26 14:45:00,82.69,82.74,82.69,82.72,6458.0,77.0047,77.0512,77.0047,77.0326,6458.0
2017-05-26 14:50:00,82.72,82.72,82.64,82.64,10850.0,77.0326,77.0326,76.9581,76.9581,10850.0
2017-05-26 14:55:00,82.66,82.67,82.64,82.64,3820.0,76.9767,76.986,76.9581,76.9581,3820.0
2017-05-26 15:00:00,82.64,82.73,82.64,82.7,9790.0,76.9581,77.0419,76.9581,77.014,9790.0
2017-05-26 15:05:00,82.71,82.73,82.65,82.65,6429.0,77.0233,77.0419,76.9674,76.9674,6429.0
2017-05-26 15:10:00,82.65,82.68,82.63,82.63,10452.0,76.9674,76.9953,76.9488,76.9488,10452.0
2017-05-26 15:15:00,82.63,82.63,82.58,82.58,9524.0,76.9488,76.9488,76.9022,76.9022,9524.0
2017-05-26 15:20:00,82.59,82.59,82.55,82.59,18758.0,76.9115,76.9115,76.8743,76.9115,18758.0
2017-05-26 15:25:00,82.59,82.62,82.57,82.6,7852.0,76.9115,76.9395,76.8929,76.9208,7852.0
2017-05-26 15:30:00,82.6,82.63,82.59,82.63,9527.0,76.9208,76.9488,76.9115,76.9488,9527.0
2017-05-26 15:35:00,82.62,82.66,82.6,82.63,17448.0,76.9395,76.9767,76.9208,76.9488,17448.0
2017-05-26 15:40:00,82.63,82.67,82.6,82.67,15081.0,76.9488,76.986,76.9208,76.986,15081.0
2017-05-26 15:45:00,82.66,82.71,82.66,82.7,18829.0,76.9767,77.0233,76.9767,77.014,18829.0
2017-05-26 15:50:00,82.7,82.72,82.66,82.7,29150.0,77.014,77.0326,76.9767,77.014,29150.0
2017-05-26 15:55:00,82.69,82.7,82.61,82.67,68996.0,77.0047,77.014,76.9302,76.986,68996.0
2017-05-30 09:30:00,82.32,82.56,82.12,82.55,54784.0,76.6601,76.8836,76.4738,76.8743,54784.0
2017-05-30 09:35:00,82.58,83.13,82.54,83.13,23739.0,76.9022,77.4144,76.865,77.4144,23739.0
2017-05-30 09:40:00,83.12,83.12,82.89,83.01,10752.0,77.4051,77.4051,77.1909,77.3027,10752.0
2017-05-30 09:45:00,83.06,83.16,82.97,83.0,9353.0,77.3492,77.4423,77.2654,77.2933,9353.0
2017-05-30 09:50:00,82.98,83.14,82.91,83.14,11917.0,77.2747,77.4237,77.2095,77.4237,11917.0
2017-05-30 09:55:00,83.13,83.25,82.89,83.11,15981.0,77.4144,77.5261,77.1909,77.3958,15981.0
2017-05-30 10:00:00,83.1,83.15,83.04,83.04,12451.0,77.3865,77.433,77.3306,77.3306,12451.0
2017-05-30 10:05:00,83.05,83.13,82.93,83.04,12027.0,77.3399,77.4144,77.2282,77.3306,12027.0
2017-05-30 10:10:00,83.02,83.02,82.88,82.92,6506.0,77.312,77.312,77.1816,77.2188,6506.0
2017-05-30 10:15:00,82.92,83.01,82.86,82.97,6992.0,77.2188,77.3027,77.163,77.2654,6992.0
2017-05-30 10:20:00,82.97,83.0,82.94,82.97,9856.0,77.2654,77.2933,77.2375,77.2654,9856.0
2017-05-30 10:25:00,82.96,83.04,82.85,82.86,9357.0,77.2561,77.3306,77.1537,77.163,9357.0
2017-05-30 10:30:00,82.86,83.05,82.85,83.0,13372.0,77.163,77.3399,77.1537,77.2933,13372.0
2017-05-30 10:35:00,82.96,82.99,82.85,82.88,8162.0,77.2561,77.284,77.1537,77.1816,8162.0
2017-05-30 10:40:00,82.89,82.9,82.86,82.86,4617.0,77.1909,77.2002,77.163,77.163,4617.0
2017-05-30 10:45:00,82.87,82.87,82.79,82.81,9510.0,77.1723,77.1723,77.0978,77.1164,9510.0
2017-05-30 10:50:00,82.82,82.95,82.81,82.89,9280.0,77.1257,77.2468,77.1164,77.1909,9280.0
2017-05-30 10:55:00,82.89,82.89,82.83,82.83,5400.0,77.1909,77.1909,77.135,77.135,5400.0
2017-05-30 11:00:00,82.8,82.9,82.77,82.86,4955.0,77.1071,77.2002,77.0792,77.163,4955.0
2017-05-30 11:05:00,82.86,82.89,82.8,82.86,8640.0,77.163,77.1909,77.1071,77.163,8640.0
2017-05-30 11:10:00,82.86,82.87,82.69,82.7,5561.0,77.163,77.1723,77.0047,77.014,5561.0
2017-05-30 11:15:00,82.7,82.72,82.62,82.69,8750.0,77.014,77.0326,76.9395,77.0047,8750.0
2017-05-30 11:20:00,82.72,82.75,82.61,82.67,7845.0,77.0326,77.0605,76.9302,76.986,7845.0
2017-05-30 11:25:00,82.71,82.74,82.62,82.67,8951.0,77.0233,77.0512,76.9395,76.986,8951.0
2017-05-30 11:30:00,82.68,82.68,82.56,82.56,5390.0,76.9953,76.9953,76.8836,76.8836,5390.0
2017-05-30 11:35:00,82.53,82.73,82.51,82.71,20510.0,76.8557,77.0419,76.837,77.0233,20510.0
2017-05-30 11:40:00,82.7,82.7,82.56,82.64,3583.0,77.014,77.014,76.8836,76.9581,3583.0
2017-05-30 11:45:00,82.6,82.69,82.59,82.6,10584.0,76.9208,77.0047,76.9115,76.9208,10584.0
2017-05-30 11:50:00,82.57,82.57,82.51,82.55,6330.0,76.8929,76.8929,76.837,76.8743,6330.0
2017-05-30 11:55:00,82.56,82.56,82.44,82.48,14891.0,76.8836,76.8836,76.7718,76.8091,14891.0
2017-05-30 12:00:00,82.5,82.51,82.45,82.48,11268.0,76.8277,76.837,76.7812,76.8091,11268.0
2017-05-30 12:05:00,82.47,82.47,82.4,82.46,14297.0,76.7998,76.7998,76.7346,76.7905,14297.0
2017-05-30 12:10:00,82.46,82.47,82.4,82.47,7600.0,76.7905,76.7998,76.7346,76.7998,7600.0
2017-05-30 12:15:00,82.48,82.49,82.41,82.49,9172.0,76.8091,76.8184,76.7439,76.8184,9172.0
2017-05-30 12:20:00,82.49,82.58,82.47,82.58,8855.0,76.8184,76.9022,76.7998,76.9022,8855.0
2017-05-30 12:25:00,82.55,82.65,82.55,82.56,8360.0,76.8743,76.9674,76.8743,76.8836,8360.0
2017-05-30 12:30:00,82.56,82.58,82.42,82.44,8518.0,76.8836,76.9022,76.7532,76.7718,8518.0
2017-05-30 12:35:00,82.43,82.48,82.42,82.43,9410.0,76.7625,76.8091,76.7532,76.7625,9410.0
2017-05-30 12:40:00,82.43,82.5,82.42,82.45,8503.0,76.7625,76.8277,76.7532,76.7812,8503.0
2017-05-30 12:45:00,82.46,82.52,82.45,82.47,5310.0,76.7905,76.8463,76.7812,76.7998,5310.0
2017-05-30 12:50:00,82.48,82.48,82.41,82.47,7007.0,76.8091,76.8091,76.7439,76.7998,7007.0
2017-05-30 12:55:00,82.48,82.49,82.45,82.46,4540.0,76.8091,76.8184,76.7812,76.7905,4540.0
2017-05-30 13:00:00,82.47,82.49,82.44,82.44,4574.0,76.7998,76.8184,76.7718,76.7718,4574.0
2017-05-30 13:05:00,82.44,82.46,82.41,82.43,7247.0,76.7718,76.7905,76.7439,76.7625,7247.0
2017-05-30 13:10:00,82.42,82.43,82.37,82.37,3127.0,76.7532,76.7625,76.7067,76.7067,3127.0
2017-05-30 13:15:00,82.35,82.41,82.35,82.41,3905.0,76.688,76.7439,76.688,76.7439,3905.0
2017-05-30 13:20:00,82.43,82.46,82.41,82.44,5290.0,76.7625,76.7905,76.7439,76.7718,5290.0
2017-05-30 13:25:00,82.43,82.47,82.42,82.45,3700.0,76.7625,76.7998,76.7532,76.7812,3700.0
2017-05-30 13:30:00,82.42,82.43,82.35,82.36,19476.0,76.7532,76.7625,76.688,76.6973,19476.0
2017-05-30 13:35:00,82.35,82.35,82.28,82.33,7910.0,76.688,76.688,76.6228,76.6694,7910.0
2017-05-30 13:40:00,82.32,82.33,82.24,82.28,8213.0,76.6601,76.6694,76.5856,76.6228,8213.0
2017-05-30 13:45:00,82.28,82.3,82.25,82.25,6260.0,76.6228,76.6415,76.5949,76.5949,6260.0
2017-05-30 13:50:00,82.26,82.28,82.21,82.21,6726.0,76.6042,76.6228,76.5577,76.5577,6726.0
2017-05-30 13:55:00,82.21,82.21,82.13,82.13,7015.0,76.5577,76.5577,76.4832,76.4832,7015.0
2017-05-30 14:00:00,82.13,82.22,82.12,82.21,10333.0,76.4832,76.567,76.4738,76.5577,10333.0
2017-05-30 14:05:00,82.22,82.26,82.17,82.24,7645.0,76.567,76.6042,76.5204,76.5856,7645.0
2017-05-30 14:10:00,82.23,82.23,82.14,82.16,5105.0,76.5763,76.5763,76.4925,76.5111,5105.0
2017-05-30 14:15:00,82.17,82.18,82.05,82.1,24380.0,76.5204,76.5297,76.4087,76.4552,24380.0
2017-05-30 14:20:00,82.09,82.17,82.09,82.13,7412.0,76.4459,76.5204,76.4459,76.4832,7412.0
2017-05-30 14:25:00,82.13,82.19,82.11,82.15,10319.0,76.4832,76.539,76.4645,76.5018,10319.0
2017-05-30 14:30:00,82.15,82.22,82.12,82.16,6806.0,76.5018,76.567,76.4738,76.5111,6806.0
2017-05-30 14:35:00,82.14,82.17,82.08,82.11,17733.0,76.4925,76.5204,76.4366,76.4645,17733.0
2017-05-30 14:40:00,82.1,82.15,82.09,82.14,8437.0,76.4552,76.5018,76.4459,76.4925,8437.0
2017-05-30 14:45:00,82.13,82.18,82.12,82.18,7055.0,76.4832,76.5297,76.4738,76.5297,7055.0
2017-05-30 14:50:00,82.17,82.19,82.06,82.06,8835.0,76.5204,76.539,76.418,76.418,8835.0
2017-05-30 14:55:00,82.06,82.08,82.05,82.06,6740.0,76.418,76.4366,76.4087,76.418,6740.0
2017-05-30 15:00:00,82.06,82.16,82.05,82.14,12692.0,76.418,76.5111,76.4087,76.4925,12692.0
2017-05-30 15:05:00,82.13,82.15,82.09,82.1,7373.0,76.4832,76.5018,76.4459,76.4552,7373.0
2017-05-30 15:10:00,82.11,82.16,82.1,82.1,20506.0,76.4645,76.5111,76.4552,76.4552,20506.0
2017-05-30 15:15:00,82.11,82.13,82.1,82.12,13266.0,76.4645,76.4832,76.4552,76.4738,13266.0
2017-05-30 15:20:00,82.12,82.16,82.11,82.15,10429.0,76.4738,76.5111,76.4645,76.5018,10429.0
2017-05-30 15:25:00,82.15,82.16,82.08,82.08,14076.0,76.5018,76.5111,76.4366,76.4366,14076.0
2017-05-30 15:30:00,82.08,82.16,82.07,82.16,34112.0,76.4366,76.5111,76.4273,76.5111,34112.0
2017-05-30 15:35:00,82.16,82.2,82.16,82.18,15059.0,76.5111,76.5483,76.5111,76.5297,15059.0
2017-05-30 15:40:00,82.18,82.21,82.11,82.12,36419.0,76.5297,76.5577,76.4645,76.4738,36419.0
2017-05-30 15:45:00,82.11,82.15,82.09,82.15,39266.0,76.4645,76.5018,76.4459,76.5018,39266.0
2017-05-30 15:50:00,82.16,82.17,82.02,82.03,40444.0,76.5111,76.5204,76.3807,76.39,40444.0
2017-05-30 15:55:00,82.03,82.03,81.98,81.99,74691.0,76.39,76.39,76.3435,76.3528,74691.0
2017-05-31 09:30:00,81.94,82.31,81.81,81.9,39364.0,76.3062,76.6508,76.1852,76.269,39364.0
2017-05-31 09:35:00,81.98,82.32,81.89,82.21,15700.0,76.3435,76.6601,76.2597,76.5577,15700.0
2017-05-31 09:40:00,82.2,82.42,82.2,82.38,17697.0,76.5483,76.7532,76.5483,76.716,17697.0
2017-05-31 09:45:00,82.4,82.42,82.27,82.32,20039.0,76.7346,76.7532,76.6135,76.6601,20039.0
2017-05-31 09:50:00,82.31,82.33,82.05,82.08,10608.0,76.6508,76.6694,76.4087,76.4366,10608.0
2017-05-31 09:55:00,82.08,82.11,81.86,81.9,16507.0,76.4366,76.4645,76.2317,76.269,16507.0
2017-05-31 10:00:00,81.91,81.94,81.74,81.79,25093.0,76.2783,76.3062,76.12,76.1665,25093.0
2017-05-31 10:05:00,81.79,81.93,81.75,81.82,23332.0,76.1665,76.2969,76.1293,76.1945,23332.0
2017-05-31 10:10:00,81.84,81.98,81.73,81.98,15082.0,76.2131,76.3435,76.1107,76.3435,15082.0
2017-05-31 10:15:00,81.98,81.99,81.78,81.91,19118.0,76.3435,76.3528,76.1572,76.2783,19118.0
2017-05-31 10:20:00,81.91,81.92,81.84,81.9,23839.0,76.2783,76.2876,76.2131,76.269,23839.0
2017-05-31 10:25:00,81.87,81.95,81.74,81.81,50499.0,76.241,76.3155,76.12,76.1852,50499.0
2017-05-31 10:30:00,81.81,82.03,81.76,82.02,16648.0,76.1852,76.39,76.1386,76.3807,16648.0
2017-05-31 10:35:00,82.04,82.11,82.03,82.08,34688.0,76.3993,76.4645,76.39,76.4366,34688.0
2017-05-31 10:40:00,82.09,82.09,81.96,82.0,19013.0,76.4459,76.4459,76.3248,76.3621,19013.0
2017-05-31 10:45:00,82.0,82.15,82.0,82.11,16637.0,76.3621,76.5018,76.3621,76.4645,16637.0
2017-05-31 10:50:00,82.12,82.22,82.12,82.21,18725.0,76.4738,76.567,76.4738,76.5577,18725.0
2017-05-31 10:55:00,82.22,82.28,82.17,82.21,46713.0,76.567,76.6228,76.5204,76.5577,46713.0
2017-05-31 11:00:00,82.2,82.41,82.2,82.39,27849.0,76.5483,76.7439,76.5483,76.7253,27849.0
2017-05-31 11:05:00,82.37,82.38,82.18,82.23,24370.0,76.7067,76.716,76.5297,76.5763,24370.0
2017-05-31 11:10:00,82.25,82.25,82.04,82.08,18549.0,76.5949,76.5949,76.3993,76.4366,18549.0
2017-05-31 11:15:00,82.07,82.07,81.99,82.07,24201.0,76.4273,76.4273,76.3528,76.4273,24201.0
2017-05-31 11:20:00,82.06,82.14,82.01,82.13,16046.0,76.418,76.4925,76.3714,76.4832,16046.0
2017-05-31 11:25:00,82.12,82.12,82.02,82.07,18728.0,76.4738,76.4738,76.3807,76.4273,18728.0
2017-05-31 11:30:00,82.08,82.09,81.89,81.9,28355.0,76.4366,76.4459,76.2597,76.269,28355.0
2017-05-31 11:35:00,81.9,81.97,81.82,81.86,35730.0,76.269,76.3342,76.1945,76.2317,35730.0
2017-05-31 11:40:00,81.85,81.96,81.85,81.95,18434.0,76.2224,76.3248,76.2224,76.3155,18434.0
2017-05-31 11:45:00,81.95,81.97,81.89,81.95,24601.0,76.3155,76.3342,76.2597,76.3155,24601.0
2017-05-31 11:50:00,81.95,81.96,81.85,81.92,17003.0,76.3155,76.3248,76.2224,76.2876,17003.0
2017-05-31 11:55:00,81.91,81.99,81.9,81.95,27382.0,76.2783,76.3528,76.269,76.3155,27382.0
2017-05-31 12:00:00,81.95,82.04,81.94,82.04,22760.0,76.3155,76.3993,76.3062,76.3993,22760.0
2017-05-31 12:05:00,82.02,82.12,82.02,82.11,17609.0,76.3807,76.4738,76.3807,76.4645,17609.0
2017-05-31 12:10:00,82.11,82.17,82.09,82.1,24242.0,76.4645,76.5204,76.4459,76.4552,24242.0
2017-05-31 12:15:00,82.11,82.17,82.1,82.15,18712.0,76.4645,76.5204,76.4552,76.5018,18712.0
2017-05-31 12:20:00,82.16,82.24,82.14,82.23,20680.0,76.5111,76.5856,76.4925,76.5763,20680.0
2017-05-31 12:25:00,82.23,82.23,82.12,82.16,25721.0,76.5763,76.5763,76.4738,76.5111,25721.0
2017-05-31 12:30:00,82.17,82.22,82.12,82.18,16922.0,76.5204,76.567,76.4738,76.5297,16922.0
2017-05-31 12:35:00,82.18,82.18,82.15,82.15,12718.0,76.5297,76.5297,76.5018,76.5018,12718.0
2017-05-31 12:40:00,82.15,82.28,82.11,82.28,15495.0,76.5018,76.6228,76.4645,76.6228,15495.0
2017-05-31 12:45:00,82.29,82.32,82.27,82.27,14350.0,76.6322,76.6601,76.6135,76.6135,14350.0
2017-05-31 12:50:00,82.26,82.32,82.26,82.28,24644.0,76.6042,76.6601,76.6042,76.6228,24644.0
2017-05-31 12:55:00,82.28,82.29,82.16,82.23,24844.0,76.6228,76.6322,76.5111,76.5763,24844.0
2017-05-31 13:00:00,82.23,82.29,82.2,82.29,20902.0,76.5763,76.6322,76.5483,76.6322,20902.0
2017-05-31 13:05:00,82.28,82.39,82.27,82.39,25599.0,76.6228,76.7253,76.6135,76.7253,25599.0
2017-05-31 13:10:00,82.4,82.56,82.39,82.53,29678.0,76.7346,76.8836,76.7253,76.8557,29678.0
2017-05-31 13:15:00,82.53,82.58,82.37,82.37,23667.0,76.8557,76.9022,76.7067,76.7067,23667.0
2017-05-31 13:20:00,82.37,82.44,82.34,82.36,17395.0,76.7067,76.7718,76.6787,76.6973,17395.0
2017-05-31 13:25:00,82.36,82.43,82.35,82.4,14415.0,76.6973,76.7625,76.688,76.7346,14415.0
2017-05-31 13:30:00,82.38,82.41,82.33,82.33,10874.0,76.716,76.7439,76.6694,76.6694,10874.0
2017-05-31 13:35:00,82.33,82.35,82.3,82.32,7493.0,76.6694,76.688,76.6415,76.6601,7493.0
2017-05-31 13:40:00,82.31,82.33,82.24,82.27,11289.0,76.6508,76.6694,76.5856,76.6135,11289.0
2017-05-31 13:45:00,82.27,82.27,82.1,82.11,21116.0,76.6135,76.6135,76.4552,76.4645,21116.0
2017-05-31 13:50:00,82.11,82.11,82.0,82.0,12824.0,76.4645,76.4645,76.3621,76.3621,12824.0
2017-05-31 13:55:00,81.99,82.01,81.93,81.98,15574.0,76.3528,76.3714,76.2969,76.3435,15574.0
2017-05-31 14:00:00,81.98,81.98,81.84,81.88,14760.0,76.3435,76.3435,76.2131,76.2503,14760.0
2017-05-31 14:05:00,81.88,81.97,81.86,81.93,13024.0,76.2503,76.3342,76.2317,76.2969,13024.0
2017-05-31 14:10:00,81.93,81.94,81.81,81.87,17000.0,76.2969,76.3062,76.1852,76.241,17000.0
2017-05-31 14:15:00,81.87,81.88,81.83,81.87,22807.0,76.241,76.2503,76.2038,76.241,22807.0
2017-05-31 14:20:00,81.87,81.87,81.82,81.86,14789.0,76.241,76.241,76.1945,76.2317,14789.0
2017-05-31 14:25:00,81.86,81.9,81.81,81.84,17100.0,76.2317,76.269,76.1852,76.2131,17100.0
2017-05-31 14:30:00,81.85,81.95,81.85,81.86,9243.0,76.2224,76.3155,76.2224,76.2317,9243.0
2017-05-31 14:35:00,81.87,81.93,81.82,81.92,10233.0,76.241,76.2969,76.1945,76.2876,10233.0
2017-05-31 14:40:00,81.92,82.03,81.92,82.03,10623.0,76.2876,76.39,76.2876,76.39,10623.0
2017-05-31 14:45:00,82.01,82.03,81.95,81.96,18516.0,76.3714,76.39,76.3155,76.3248,18516.0
2017-05-31 14:50:00,81.96,81.96,81.9,81.91,10125.0,76.3248,76.3248,76.269,76.2783,10125.0
2017-05-31 14:55:00,81.91,81.95,81.89,81.93,17504.0,76.2783,76.3155,76.2597,76.2969,17504.0
2017-05-31 15:00:00,81.92,82.03,81.92,81.98,18005.0,76.2876,76.39,76.2876,76.3435,18005.0
2017-05-31 15:05:00,81.97,81.97,81.9,81.92,46077.0,76.3342,76.3342,76.269,76.2876,46077.0
2017-05-31 15:10:00,81.92,81.98,81.92,81.92,23164.0,76.2876,76.3435,76.2876,76.2876,23164.0
2017-05-31 15:15:00,81.92,81.92,81.86,81.88,28720.0,76.2876,76.2876,76.2317,76.2503,28720.0
2017-05-31 15:20:00,81.88,81.92,81.84,81.86,23946.0,76.2503,76.2876,76.2131,76.2317,23946.0
2017-05-31 15:25:00,81.86,81.93,81.83,81.87,22546.0,76.2317,76.2969,76.2038,76.241,22546.0
2017-05-31 15:30:00,81.87,81.89,81.77,81.84,31262.0,76.241,76.2597,76.1479,76.2131,31262.0
2017-05-31 15:35:00,81.84,81.85,81.77,81.77,29117.0,76.2131,76.2224,76.1479,76.1479,29117.0
2017-05-31 15:40:00,81.78,81.86,81.75,81.85,45088.0,76.1572,76.2317,76.1293,76.2224,45088.0
2017-05-31 15:45:00,81.87,82.03,81.86,81.98,67804.0,76.241,76.39,76.2317,76.3435,67804.0
2017-05-31 15:50:00,81.97,81.97,81.89,81.9,54156.0,76.3342,76.3342,76.2597,76.269,54156.0
2017-05-31 15:55:00,81.9,81.95,81.88,81.91,133227.0,76.269,76.3155,76.2503,76.2783,133227.0
2017-06-01 09:30:00,82.03,82.35,82.03,82.27,27407.0,76.39,76.688,76.39,76.6135,27407.0
2017-06-01 09:35:00,82.25,82.27,82.09,82.23,18937.0,76.5949,76.6135,76.4459,76.5763,18937.0
2017-06-01 09:40:00,82.21,82.49,82.16,82.49,23252.0,76.5577,76.8184,76.5111,76.8184,23252.0
2017-06-01 09:45:00,82.52,82.82,82.51,82.81,12106.0,76.8463,77.1257,76.837,77.1164,12106.0
2017-06-01 09:50:00,82.8,83.19,82.78,83.15,12494.0,77.1071,77.4703,77.0885,77.433,12494.0
2017-06-01 09:55:00,83.21,83.22,82.95,83.07,8500.0,77.4889,77.4982,77.2468,77.3585,8500.0
2017-06-01 10:00:00,83.04,83.04,82.85,82.96,15193.0,77.3306,77.3306,77.1537,77.2561,15193.0
2017-06-01 10:05:00,82.98,83.18,82.94,83.11,12872.0,77.2747,77.461,77.2375,77.3958,12872.0
2017-06-01 10:10:00,83.11,83.19,83.04,83.19,10256.0,77.3958,77.4703,77.3306,77.4703,10256.0
2017-06-01 10:15:00,83.17,83.4,83.14,83.24,20390.0,77.4516,77.6658,77.4237,77.5168,20390.0
2017-06-01 10:20:00,83.27,83.29,83.16,83.22,36938.0,77.5448,77.5634,77.4423,77.4982,36938.0
2017-06-01 10:25:00,83.2,83.21,83.12,83.2,34306.0,77.4796,77.4889,77.4051,77.4796,34306.0
2017-06-01 10:30:00,83.22,83.26,83.18,83.19,15007.0,77.4982,77.5355,77.461,77.4703,15007.0
2017-06-01 10:35:00,83.22,83.22,83.13,83.21,21440.0,77.4982,77.4982,77.4144,77.4889,21440.0
2017-06-01 10:40:00,83.21,83.23,83.17,83.17,11436.0,77.4889,77.5075,77.4516,77.4516,11436.0
2017-06-01 10:45:00,83.15,83.22,83.14,83.16,20759.0,77.433,77.4982,77.4237,77.4423,20759.0
2017-06-01 10:50:00,83.15,83.23,83.13,83.19,17362.0,77.433,77.5075,77.4144,77.4703,17362.0
2017-06-01 10:55:00,83.19,83.26,83.18,83.26,9213.0,77.4703,77.5355,77.461,77.5355,9213.0
2017-06-01 11:00:00,83.25,83.27,83.17,83.2,11343.0,77.5261,77.5448,77.4516,77.4796,11343.0
2017-06-01 11:05:00,83.2,83.2,83.11,83.17,11649.0,77.4796,77.4796,77.3958,77.4516,11649.0
2017-06-01 11:10:00,83.17,83.17,83.05,83.15,21143.0,77.4516,77.4516,77.3399,77.433,21143.0
2017-06-01 11:15:00,83.15,83.15,82.94,82.94,13658.0,77.433,77.433,77.2375,77.2375,13658.0
2017-06-01 11:20:00,82.93,83.09,82.93,83.06,4925.0,77.2282,77.3772,77.2282,77.3492,4925.0
2017-06-01 11:25:00,83.06,83.07,82.94,82.94,11101.0,77.3492,77.3585,77.2375,77.2375,11101.0
2017-06-01 11:30:00,82.94,83.11,82.92,83.07,6270.0,77.2375,77.3958,77.2188,77.3585,6270.0
2017-06-01 11:35:00,83.07,83.08,83.04,83.05,4300.0,77.3585,77.3678,77.3306,77.3399,4300.0
2017-06-01 11:40:00,83.05,83.12,83.01,83.12,8646.0,77.3399,77.4051,77.3027,77.4051,8646.0
2017-06-01 11:45:00,83.12,83.14,83.04,83.14,6162.0,77.4051,77.4237,77.3306,77.4237,6162.0
2017-06-01 11:50:00,83.15,83.23,83.12,83.18,5086.0,77.433,77.5075,77.4051,77.461,5086.0
2017-06-01 11:55:00,83.19,83.27,83.19,83.25,4976.0,77.4703,77.5448,77.4703,77.5261,4976.0
2017-06-01 12:00:00,83.27,83.39,83.27,83.37,8052.0,77.5448,77.6565,77.5448,77.6379,8052.0
2017-06-01 12:05:00,83.39,83.5,83.38,83.49,17196.0,77.6565,77.759,77.6472,77.7496,17196.0
2017-06-01 12:10:00,83.5,83.6,83.43,83.59,23274.0,77.759,77.8521,77.6938,77.8428,23274.0
2017-06-01 12:15:00,83.6,83.85,83.58,83.84,24575.0,77.8521,78.0849,77.8335,78.0756,24575.0
2017-06-01 12:20:00,83.85,83.93,83.83,83.93,14710.0,78.0849,78.1594,78.0663,78.1594,14710.0
2017-06-01 12:25:00,83.93,84.0,83.86,83.99,34694.0,78.1594,78.2246,78.0942,78.2153,34694.0
2017-06-01 12:30:00,83.99,84.02,83.88,83.92,13362.0,78.2153,78.2432,78.1128,78.1501,13362.0
2017-06-01 12:35:00,83.92,83.93,83.87,83.92,11401.0,78.1501,78.1594,78.1035,78.1501,11401.0
2017-06-01 12:40:00,83.92,84.01,83.9,83.98,17787.0,78.1501,78.2339,78.1315,78.206,17787.0
2017-06-01 12:45:00,83.99,84.01,83.86,83.86,11680.0,78.2153,78.2339,78.0942,78.0942,11680.0
2017-06-01 12:50:00,83.87,83.98,83.84,83.98,13118.0,78.1035,78.206,78.0756,78.206,13118.0
2017-06-01 12:55:00,83.99,84.03,83.95,84.02,10092.0,78.2153,78.2525,78.178,78.2432,10092.0
2017-06-01 13:00:00,84.03,84.03,83.97,83.97,9234.0,78.2525,78.2525,78.1966,78.1966,9234.0
2017-06-01 13:05:00,83.97,83.97,83.84,83.84,5753.0,78.1966,78.1966,78.0756,78.0756,5753.0
2017-06-01 13:10:00,83.83,83.95,83.78,83.95,9331.0,78.0663,78.178,78.0197,78.178,9331.0
2017-06-01 13:15:00,83.96,83.99,83.94,83.96,4500.0,78.1873,78.2153,78.1687,78.1873,4500.0
2017-06-01 13:20:00,83.95,83.96,83.86,83.86,7748.0,78.178,78.1873,78.0942,78.0942,7748.0
2017-06-01 13:25:00,83.87,83.94,83.87,83.92,5156.0,78.1035,78.1687,78.1035,78.1501,5156.0
2017-06-01 13:30:00,83.92,83.93,83.88,83.9,9008.0,78.1501,78.1594,78.1128,78.1315,9008.0
2017-06-01 13:35:00,83.89,83.99,83.89,83.96,22272.0,78.1221,78.2153,78.1221,78.1873,22272.0
2017-06-01 13:40:00,83.97,83.97,83.89,83.9,9876.0,78.1966,78.1966,78.1221,78.1315,9876.0
2017-06-01 13:45:00,83.91,83.96,83.9,83.93,14047.0,78.1408,78.1873,78.1315,78.1594,14047.0
2017-06-01 13:50:00,83.94,83.95,83.74,83.76,20804.0,78.1687,78.178,77.9825,78.0011,20804.0
2017-06-01 13:55:00,83.74,83.74,83.63,83.66,23078.0,77.9825,77.9825,77.88,77.908,23078.0
2017-06-01 14:00:00,83.67,83.75,83.67,83.75,10448.0,77.9173,77.9918,77.9173,77.9918,10448.0
2017-06-01 14:05:00,83.74,83.76,83.71,83.75,7415.0,77.9825,78.0011,77.9545,77.9918,7415.0
2017-06-01 14:10:00,83.75,83.83,83.75,83.82,19870.0,77.9918,78.0663,77.9918,78.057,19870.0
2017-06-01 14:15:00,83.82,83.86,83.73,83.75,15461.0,78.057,78.0942,77.9731,77.9918,15461.0
2017-06-01 14:20:00,83.76,83.79,83.71,83.74,9054.0,78.0011,78.029,77.9545,77.9825,9054.0
2017-06-01 14:25:00,83.75,83.8,83.71,83.73,17481.0,77.9918,78.0383,77.9545,77.9731,17481.0
2017-06-01 14:30:00,83.71,83.76,83.69,83.74,8301.0,77.9545,78.0011,77.9359,77.9825,8301.0
2017-06-01 14:35:00,83.74,83.78,83.72,83.73,13028.0,77.9825,78.0197,77.9638,77.9731,13028.0
2017-06-01 14:40:00,83.71,83.71,83.47,83.67,35415.0,77.9545,77.9545,77.731,77.9173,35415.0
2017-06-01 14:45:00,83.67,83.71,83.66,83.69,13001.0,77.9173,77.9545,77.908,77.9359,13001.0
2017-06-01 14:50:00,83.7,83.72,83.56,83.58,13200.0,77.9452,77.9638,77.8148,77.8335,13200.0
2017-06-01 14:55:00,83.58,83.68,83.55,83.62,13959.0,77.8335,77.9266,77.8055,77.8707,13959.0
2017-06-01 15:00:00,83.63,83.67,83.51,83.54,13125.0,77.88,77.9173,77.7683,77.7962,13125.0
2017-06-01 15:05:00,83.55,83.67,83.54,83.64,12773.0,77.8055,77.9173,77.7962,77.8893,12773.0
2017-06-01 15:10:00,83.64,83.75,83.63,83.68,14778.0,77.8893,77.9918,77.88,77.9266,14778.0
2017-06-01 15:15:00,83.68,83.8,83.67,83.78,18730.0,77.9266,78.0383,77.9173,78.0197,18730.0
2017-06-01 15:20:00,83.78,83.88,83.75,83.8,42348.0,78.0197,78.1128,77.9918,78.0383,42348.0
2017-06-01 15:25:00,83.78,83.79,83.68,83.68,17073.0,78.0197,78.029,77.9266,77.9266,17073.0
2017-06-01 15:30:00,83.69,83.72,83.67,83.7,17889.0,77.9359,77.9638,77.9173,77.9452,17889.0
2017-06-01 15:35:00,83.7,83.76,83.69,83.75,25280.0,77.9452,78.0011,77.9359,77.9918,25280.0
2017-06-01 15:40:00,83.75,83.75,83.72,83.75,32580.0,77.9918,77.9918,77.9638,77.9918,32580.0
2017-06-01 15:45:00,83.74,83.78,83.7,83.71,38008.0,77.9825,78.0197,77.9452,77.9545,38008.0
2017-06-01 15:50:00,83.71,83.73,83.65,83.67,68560.0,77.9545,77.9731,77.8986,77.9173,68560.0
2017-06-01 15:55:00,83.67,83.75,83.67,83.75,89249.0,77.9173,77.9918,77.9173,77.9918,89249.0
2017-06-02 09:30:00,83.64,83.94,83.62,83.91,15877.0,77.8893,78.1687,77.8707,78.1408,15877.0
2017-06-02 09:35:00,83.98,84.12,83.89,83.9,46968.0,78.206,78.3363,78.1221,78.1315,46968.0
2017-06-02 09:40:00,83.84,84.08,83.82,83.83,10322.0,78.0756,78.2991,78.057,78.0663,10322.0
2017-06-02 09:45:00,83.84,83.99,83.81,83.99,7576.0,78.0756,78.2153,78.0476,78.2153,7576.0
2017-06-02 09:50:00,83.99,84.03,83.82,83.88,12700.0,78.2153,78.2525,78.057,78.1128,12700.0
2017-06-02 09:55:00,83.88,83.99,83.84,83.9,34109.0,78.1128,78.2153,78.0756,78.1315,34109.0
2017-06-02 10:00:00,83.94,83.94,83.7,83.7,8261.0,78.1687,78.1687,77.9452,77.9452,8261.0
2017-06-02 10:05:00,83.69,83.85,83.69,83.8,17079.0,77.9359,78.0849,77.9359,78.0383,17079.0
2017-06-02 10:10:00,83.79,83.81,83.66,83.66,4568.0,78.029,78.0476,77.908,77.908,4568.0
2017-06-02 10:15:00,83.66,83.68,83.48,83.57,6603.0,77.908,77.9266,77.7403,77.8241,6603.0
2017-06-02 10:20:00,83.61,83.66,83.57,83.61,6100.0,77.8614,77.908,77.8241,77.8614,6100.0
2017-06-02 10:25:00,83.62,83.7,83.61,83.67,5563.0,77.8707,77.9452,77.8614,77.9173,5563.0
2017-06-02 10:30:00,83.67,83.97,83.67,83.89,13634.0,77.9173,78.1966,77.9173,78.1221,13634.0
2017-06-02 10:35:00,83.89,84.0,83.88,84.0,11470.0,78.1221,78.2246,78.1128,78.2246,11470.0
2017-06-02 10:40:00,83.98,84.04,83.97,84.04,13119.0,78.206,78.2618,78.1966,78.2618,13119.0
2017-06-02 10:45:00,84.02,84.03,83.83,83.83,8461.0,78.2432,78.2525,78.0663,78.0663,8461.0
2017-06-02 10:50:00,83.81,83.92,83.73,83.84,6630.0,78.0476,78.1501,77.9731,78.0756,6630.0
2017-06-02 10:55:00,83.87,83.91,83.69,83.76,10019.0,78.1035,78.1408,77.9359,78.0011,10019.0
2017-06-02 11:00:00,83.76,83.76,83.67,83.7,7977.0,78.0011,78.0011,77.9173,77.9452,7977.0
2017-06-02 11:05:00,83.71,83.8,83.71,83.76,7018.0,77.9545,78.0383,77.9545,78.0011,7018.0
2017-06-02 11:10:00,83.75,83.78,83.64,83.64,1673.0,77.9918,78.0197,77.8893,77.8893,1673.0
2017-06-02 11:15:00,83.66,83.75,83.61,83.72,5265.0,77.908,77.9918,77.8614,77.9638,5265.0
2017-06-02 11:20:00,83.67,83.67,83.63,83.66,1482.0,77.9173,77.9173,77.88,77.908,1482.0
2017-06-02 11:25:00,83.64,83.66,83.58,83.62,6517.0,77.8893,77.908,77.8335,77.8707,6517.0
2017-06-02 11:30:00,83.61,83.63,83.59,83.6,2350.0,77.8614,77.88,77.8428,77.8521,2350.0
2017-06-02 11:35:00,83.59,83.63,83.54,83.63,9796.0,77.8428,77.88,77.7962,77.88,9796.0
2017-06-02 11:40:00,83.63,83.71,83.61,83.69,7580.0,77.88,77.9545,77.8614,77.9359,7580.0
2017-06-02 11:45:00,83.71,83.72,83.67,83.7,3278.0,77.9545,77.9638,77.9173,77.9452,3278.0
2017-06-02 11:50:00,83.72,83.77,83.69,83.7,20954.0,77.9638,78.0104,77.9359,77.9452,20954.0
2017-06-02 11:55:00,83.7,83.7,83.49,83.49,14497.0,77.9452,77.9452,77.7496,77.7496,14497.0
2017-06-02 12:00:00,83.48,83.53,83.44,83.53,8490.0,77.7403,77.7869,77.7031,77.7869,8490.0
2017-06-02 12:05:00,83.54,83.58,83.44,83.44,9100.0,77.7962,77.8335,77.7031,77.7031,9100.0
2017-06-02 12:10:00,83.44,83.49,83.42,83.49,3790.0,77.7031,77.7496,77.6845,77.7496,3790.0
2017-06-02 12:15:00,83.46,83.49,83.45,83.45,4770.0,77.7217,77.7496,77.7124,77.7124,4770.0
2017-06-02 12:20:00,83.44,83.51,83.44,83.48,8610.0,77.7031,77.7683,77.7031,77.7403,8610.0
2017-06-02 12:25:00,83.51,83.55,83.5,83.52,7255.0,77.7683,77.8055,77.759,77.7776,7255.0
2017-06-02 12:30:00,83.52,83.52,83.46,83.46,10312.0,77.7776,77.7776,77.7217,77.7217,10312.0
2017-06-02 12:35:00,83.47,83.51,83.37,83.4,21861.0,77.731,77.7683,77.6379,77.6658,21861.0
2017-06-02 12:40:00,83.4,83.4,83.34,83.34,16489.0,77.6658,77.6658,77.61,77.61,16489.0
2017-06-02 12:45:00,83.34,83.38,83.33,83.35,3000.0,77.61,77.6472,77.6006,77.6193,3000.0
2017-06-02 12:50:00,83.33,83.37,83.33,83.33,2414.0,77.6006,77.6379,77.6006,77.6006,2414.0
2017-06-02 12:55:00,83.32,83.38,83.31,83.35,7508.0,77.5913,77.6472,77.582,77.6193,7508.0
2017-06-02 13:00:00,83.36,83.39,83.35,83.37,2406.0,77.6286,77.6565,77.6193,77.6379,2406.0
2017-06-02 13:05:00,83.36,83.36,83.28,83.28,4439.0,77.6286,77.6286,77.5541,77.5541,4439.0
2017-06-02 13:10:00,83.28,83.33,83.28,83.32,3299.0,77.5541,77.6006,77.5541,77.5913,3299.0
2017-06-02 13:15:00,83.32,83.33,83.31,83.32,1700.0,77.5913,77.6006,77.582,77.5913,1700.0
2017-06-02 13:20:00,83.32,83.34,83.31,83.33,5418.0,77.5913,77.61,77.582,77.6006,5418.0
2017-06-02 13:25:00,83.34,83.4,83.3,83.31,9655.0,77.61,77.6658,77.5727,77.582,9655.0
2017-06-02 13:30:00,83.32,83.32,83.23,83.25,3601.0,77.5913,77.5913,77.5075,77.5261,3601.0
2017-06-02 13:35:00,83.26,83.26,83.23,83.26,3075.0,77.5355,77.5355,77.5075,77.5355,3075.0
2017-06-02 13:40:00,83.24,83.24,83.2,83.22,3275.0,77.5168,77.5168,77.4796,77.4982,3275.0
2017-06-02 13:45:00,83.22,83.31,83.22,83.26,6815.0,77.4982,77.582,77.4982,77.5355,6815.0
2017-06-02 13:50:00,83.29,83.3,83.24,83.25,5017.0,77.5634,77.5727,77.5168,77.5261,5017.0
2017-06-02 13:55:00,83.25,83.25,83.19,83.19,3175.0,77.5261,77.5261,77.4703,77.4703,3175.0
2017-06-02 14:00:00,83.2,83.21,83.14,83.16,6409.0,77.4796,77.4889,77.4237,77.4423,6409.0
2017-06-02 14:05:00,83.16,83.17,82.99,83.02,9300.0,77.4423,77.4516,77.284,77.312,9300.0
2017-06-02 14:10:00,83.05,83.09,83.01,83.09,6300.0,77.3399,77.3772,77.3027,77.3772,6300.0
2017-06-02 14:15:00,83.09,83.15,83.07,83.15,7221.0,77.3772,77.433,77.3585,77.433,7221.0
2017-06-02 14:20:00,83.16,83.18,83.05,83.07,4937.0,77.4423,77.461,77.3399,77.3585,4937.0
2017-06-02 14:25:00,83.07,83.09,83.04,83.04,4400.0,77.3585,77.3772,77.3306,77.3306,4400.0
2017-06-02 14:30:00,83.05,83.08,83.03,83.06,3798.0,77.3399,77.3678,77.3213,77.3492,3798.0
2017-06-02 14:35:00,83.06,83.08,83.05,83.06,4453.0,77.3492,77.3678,77.3399,77.3492,4453.0
2017-06-02 14:40:00,83.07,83.19,83.07,83.19,8020.0,77.3585,77.4703,77.3585,77.4703,8020.0
2017-06-02 14:45:00,83.2,83.22,83.2,83.22,2730.0,77.4796,77.4982,77.4796,77.4982,2730.0
2017-06-02 14:50:00,83.21,83.23,83.16,83.16,5424.0,77.4889,77.5075,77.4423,77.4423,5424.0
2017-06-02 14:55:00,83.17,83.24,83.16,83.24,5726.0,77.4516,77.5168,77.4423,77.5168,5726.0
2017-06-02 15:00:00,83.23,83.25,83.21,83.23,5843.0,77.5075,77.5261,77.4889,77.5075,5843.0
2017-06-02 15:05:00,83.24,83.24,83.19,83.2,14121.0,77.5168,77.5168,77.4703,77.4796,14121.0
2017-06-02 15:10:00,83.2,83.25,83.2,83.24,6348.0,77.4796,77.5261,77.4796,77.5168,6348.0
2017-06-02 15:15:00,83.24,83.28,83.23,83.28,10053.0,77.5168,77.5541,77.5075,77.5541,10053.0
2017-06-02 15:20:00,83.28,83.37,83.28,83.37,8810.0,77.5541,77.6379,77.5541,77.6379,8810.0
2017-06-02 15:25:00,83.38,83.39,83.27,83.29,13881.0,77.6472,77.6565,77.5448,77.5634,13881.0
2017-06-02 15:30:00,83.29,83.31,83.26,83.31,10774.0,77.5634,77.582,77.5355,77.582,10774.0
2017-06-02 15:35:00,83.31,83.37,83.31,83.35,16895.0,77.582,77.6379,77.582,77.6193,16895.0
2017-06-02 15:40:00,83.36,83.36,83.21,83.23,21556.0,77.6286,77.6286,77.4889,77.5075,21556.0
2017-06-02 15:45:00,83.24,83.32,83.24,83.27,53578.0,77.5168,77.5913,77.5168,77.5448,53578.0
2017-06-02 15:50:00,83.28,83.3,83.25,83.28,55809.0,77.5541,77.5727,77.5261,77.5541,55809.0
2017-06-02 15:55:00,83.29,83.32,83.26,83.29,121367.0,77.5634,77.5913,77.5355,77.5634,121367.0
2017-06-05 09:30:00,83.03,83.28,82.96,82.99,34461.0,77.3213,77.5541,77.2561,77.284,34461.0
2017-06-05 09:35:00,83.0,83.03,82.79,83.03,18601.0,77.2933,77.3213,77.0978,77.3213,18601.0
2017-06-05 09:40:00,83.02,83.06,82.86,82.87,7215.0,77.312,77.3492,77.163,77.1723,7215.0
2017-06-05 09:45:00,82.87,82.98,82.62,82.7,12999.0,77.1723,77.2747,76.9395,77.014,12999.0
2017-06-05 09:50:00,82.71,82.73,82.48,82.56,12358.0,77.0233,77.0419,76.8091,76.8836,12358.0
2017-06-05 09:55:00,82.59,82.62,82.42,82.47,11300.0,76.9115,76.9395,76.7532,76.7998,11300.0
2017-06-05 10:00:00,82.49,82.49,82.39,82.45,13221.0,76.8184,76.8184,76.7253,76.7812,13221.0
2017-06-05 10:05:00,82.46,82.47,82.35,82.46,24724.0,76.7905,76.7998,76.688,76.7905,24724.0
2017-06-05 10:10:00,82.47,82.47,82.33,82.39,12706.0,76.7998,76.7998,76.6694,76.7253,12706.0
2017-06-05 10:15:00,82.4,82.58,82.4,82.52,9189.0,76.7346,76.9022,76.7346,76.8463,9189.0
2017-06-05 10:20:00,82.53,82.55,82.45,82.47,9548.0,76.8557,76.8743,76.7812,76.7998,9548.0
2017-06-05 10:25:00,82.46,82.46,82.38,82.39,12519.0,76.7905,76.7905,76.716,76.7253,12519.0
2017-06-05 10:30:00,82.39,82.39,82.26,82.27,7300.0,76.7253,76.7253,76.6042,76.6135,7300.0
2017-06-05 10:35:00,82.28,82.36,82.25,82.26,11462.0,76.6228,76.6973,76.5949,76.6042,11462.0
2017-06-05 10:40:00,82.26,82.36,82.18,82.35,8210.0,76.6042,76.6973,76.5297,76.688,8210.0
2017-06-05 10:45:00,82.37,82.37,82.28,82.29,6200.0,76.7067,76.7067,76.6228,76.6322,6200.0
2017-06-05 10:50:00,82.3,82.36,82.29,82.31,11374.0,76.6415,76.6973,76.6322,76.6508,11374.0
2017-06-05 10:55:00,82.31,82.31,82.23,82.27,13867.0,76.6508,76.6508,76.5763,76.6135,13867.0
2017-06-05 11:00:00,82.26,82.28,82.09,82.09,10638.0,76.6042,76.6228,76.4459,76.4459,10638.0
2017-06-05 11:05:00,82.08,82.15,82.05,82.13,8966.0,76.4366,76.5018,76.4087,76.4832,8966.0
2017-06-05 11:10:00,82.16,82.24,82.15,82.21,10454.0,76.5111,76.5856,76.5018,76.5577,10454.0
2017-06-05 11:15:00,82.23,82.24,82.14,82.17,13544.0,76.5763,76.5856,76.4925,76.5204,13544.0
2017-06-05 11:20:00,82.17,82.23,82.16,82.22,7496.0,76.5204,76.5763,76.5111,76.567,7496.0
2017-06-05 11:25:00,82.21,82.32,82.21,82.29,15590.0,76.5577,76.6601,76.5577,76.6322,15590.0
2017-06-05 11:30:00,82.29,82.37,82.29,82.33,9583.0,76.6322,76.7067,76.6322,76.6694,9583.0
2017-06-05 11:35:00,82.33,82.36,82.25,82.27,4000.0,76.6694,76.6973,76.5949,76.6135,4000.0
2017-06-05 11:40:00,82.26,82.26,82.15,82.15,7454.0,76.6042,76.6042,76.5018,76.5018,7454.0
2017-06-05 11:45:00,82.15,82.16,82.08,82.09,9446.0,76.5018,76.5111,76.4366,76.4459,9446.0
2017-06-05 11:50:00,82.09,82.2,82.08,82.15,9693.0,76.4459,76.5483,76.4366,76.5018,9693.0
2017-06-05 11:55:00,82.14,82.23,82.13,82.21,6877.0,76.4925,76.5763,76.4832,76.5577,6877.0
2017-06-05 12:00:00,82.23,82.31,82.17,82.31,10437.0,76.5763,76.6508,76.5204,76.6508,10437.0
2017-06-05 12:05:00,82.31,82.34,82.24,82.32,11632.0,76.6508,76.6787,76.5856,76.6601,11632.0
2017-06-05 12:10:00,82.3,82.3,82.22,82.29,12180.0,76.6415,76.6415,76.567,76.6322,12180.0
2017-06-05 12:15:00,82.29,82.33,82.28,82.32,37092.0,76.6322,76.6694,76.6228,76.6601,37092.0
2017-06-05 12:20:00,82.33,82.38,82.3,82.3,10764.0,76.6694,76.716,76.6415,76.6415,10764.0
2017-06-05 12:25:00,82.3,82.38,82.3,82.37,8800.0,76.6415,76.716,76.6415,76.7067,8800.0
2017-06-05 12:30:00,82.35,82.4,82.34,82.39,8149.0,76.688,76.7346,76.6787,76.7253,8149.0
2017-06-05 12:35:00,82.39,82.41,82.35,82.39,12324.0,76.7253,76.7439,76.688,76.7253,12324.0
2017-06-05 12:40:00,82.38,82.44,82.37,82.44,5700.0,76.716,76.7718,76.7067,76.7718,5700.0
2017-06-05 12:45:00,82.47,82.48,82.39,82.4,9359.0,76.7998,76.8091,76.7253,76.7346,9359.0
2017-06-05 12:50:00,82.41,82.47,82.41,82.43,4750.0,76.7439,76.7998,76.7439,76.7625,4750.0
2017-06-05 12:55:00,82.43,82.49,82.37,82.39,22405.0,76.7625,76.8184,76.7067,76.7253,22405.0
2017-06-05 13:00:00,82.4,82.5,82.39,82.4,25897.0,76.7346,76.8277,76.7253,76.7346,25897.0
2017-06-05 13:05:00,82.39,82.46,82.35,82.35,10655.0,76.7253,76.7905,76.688,76.688,10655.0
2017-06-05 13:10:00,82.35,82.38,82.33,82.36,6100.0,76.688,76.716,76.6694,76.6973,6100.0
2017-06-05 13:15:00,82.35,82.39,82.33,82.34,7605.0,76.688,76.7253,76.6694,76.6787,7605.0
2017-06-05 13:20:00,82.36,82.37,82.31,82.34,12605.0,76.6973,76.7067,76.6508,76.6787,12605.0
2017-06-05 13:25:00,82.33,82.39,82.3,82.38,18862.0,76.6694,76.7253,76.6415,76.716,18862.0
2017-06-05 13:30:00,82.37,82.39,82.31,82.33,8309.0,76.7067,76.7253,76.6508,76.6694,8309.0
2017-06-05 13:35:00,82.32,82.38,82.27,82.32,10069.0,76.6601,76.716,76.6135,76.6601,10069.0
2017-06-05 13:40:00,82.32,82.32,82.21,82.23,11924.0,76.6601,76.6601,76.5577,76.5763,11924.0
2017-06-05 13:45:00,82.25,82.27,82.23,82.27,5506.0,76.5949,76.6135,76.5763,76.6135,5506.0
2017-06-05 13:50:00,82.25,82.34,82.22,82.28,8645.0,76.5949,76.6787,76.567,76.6228,8645.0
2017-06-05 13:55:00,82.31,82.31,82.2,82.29,11279.0,76.6508,76.6508,76.5483,76.6322,11279.0
2017-06-05 14:00:00,82.29,82.39,82.29,82.38,10452.0,76.6322,76.7253,76.6322,76.716,10452.0
2017-06-05 14:05:00,82.36,82.36,82.26,82.36,7958.0,76.6973,76.6973,76.6042,76.6973,7958.0
2017-06-05 14:10:00,82.35,82.42,82.35,82.36,7152.0,76.688,76.7532,76.688,76.6973,7152.0
2017-06-05 14:15:00,82.36,82.41,82.33,82.4,10388.0,76.6973,76.7439,76.6694,76.7346,10388.0
2017-06-05 14:20:00,82.4,82.43,82.32,82.34,7200.0,76.7346,76.7625,76.6601,76.6787,7200.0
2017-06-05 14:25:00,82.36,82.43,82.34,82.34,10063.0,76.6973,76.7625,76.6787,76.6787,10063.0
2017-06-05 14:30:00,82.36,82.44,82.35,82.41,9019.0,76.6973,76.7718,76.688,76.7439,9019.0
2017-06-05 14:35:00,82.39,82.48,82.39,82.46,12961.0,76.7253,76.8091,76.7253,76.7905,12961.0
2017-06-05 14:40:00,82.46,82.46,82.39,82.42,8888.0,76.7905,76.7905,76.7253,76.7532,8888.0
2017-06-05 14:45:00,82.44,82.59,82.44,82.59,22543.0,76.7718,76.9115,76.7718,76.9115,22543.0
2017-06-05 14:50:00,82.58,82.65,82.57,82.65,9721.0,76.9022,76.9674,76.8929,76.9674,9721.0
2017-06-05 14:55:00,82.65,82.65,82.53,82.53,9326.0,76.9674,76.9674,76.8557,76.8557,9326.0
2017-06-05 15:00:00,82.52,82.52,82.47,82.5,9732.0,76.8463,76.8463,76.7998,76.8277,9732.0
2017-06-05 15:05:00,82.5,82.54,82.47,82.47,8800.0,76.8277,76.865,76.7998,76.7998,8800.0
2017-06-05 15:10:00,82.47,82.52,82.46,82.5,11928.0,76.7998,76.8463,76.7905,76.8277,11928.0
2017-06-05 15:15:00,82.5,82.5,82.46,82.46,5979.0,76.8277,76.8277,76.7905,76.7905,5979.0
2017-06-05 15:20:00,82.47,82.51,82.43,82.5,19922.0,76.7998,76.837,76.7625,76.8277,19922.0
2017-06-05 15:25:00,82.49,82.5,82.44,82.45,12298.0,76.8184,76.8277,76.7718,76.7812,12298.0
2017-06-05 15:30:00,82.45,82.5,82.45,82.49,14772.0,76.7812,76.8277,76.7812,76.8184,14772.0
2017-06-05 15:35:00,82.49,82.52,82.47,82.5,18548.0,76.8184,76.8463,76.7998,76.8277,18548.0
2017-06-05 15:40:00,82.5,82.51,82.47,82.49,19236.0,76.8277,76.837,76.7998,76.8184,19236.0
2017-06-05 15:45:00,82.49,82.51,82.44,82.44,24443.0,76.8184,76.837,76.7718,76.7718,24443.0
2017-06-05 15:50:00,82.44,82.46,82.36,82.4,35897.0,76.7718,76.7905,76.6973,76.7346,35897.0
2017-06-05 15:55:00,82.4,82.43,82.34,82.38,53188.0,76.7346,76.7625,76.6787,76.716,53188.0
2017-06-06 09:30:00,82.4,82.65,82.0,82.48,44963.0,76.7346,76.9674,76.3621,76.8091,44963.0
2017-06-06 09:35:00,82.48,82.48,82.13,82.25,10700.0,76.8091,76.8091,76.4832,76.5949,10700.0
2017-06-06 09:40:00,82.27,82.48,82.14,82.48,8889.0,76.6135,76.8091,76.4925,76.8091,8889.0
2017-06-06 09:45:00,82.44,82.44,82.27,82.36,6074.0,76.7718,76.7718,76.6135,76.6973,6074.0
2017-06-06 09:50:00,82.34,82.56,82.24,82.53,9503.0,76.6787,76.8836,76.5856,76.8557,9503.0
2017-06-06 09:55:00,82.54,82.63,82.46,82.59,3419.0,76.865,76.9488,76.7905,76.9115,3419.0
2017-06-06 10:00:00,82.56,82.58,82.43,82.55,10103.0,76.8836,76.9022,76.7625,76.8743,10103.0
2017-06-06 10:05:00,82.56,82.56,82.39,82.43,3900.0,76.8836,76.8836,76.7253,76.7625,3900.0
2017-06-06 10:10:00,82.47,82.56,82.38,82.38,6968.0,76.7998,76.8836,76.716,76.716,6968.0
2017-06-06 10:15:00,82.4,82.52,82.39,82.41,5200.0,76.7346,76.8463,76.7253,76.7439,5200.0
2017-06-06 10:20:00,82.42,82.49,82.4,82.49,5614.0,76.7532,76.8184,76.7346,76.8184,5614.0
2017-06-06 10:25:00,82.49,82.49,82.27,82.29,8307.0,76.8184,76.8184,76.6135,76.6322,8307.0
2017-06-06 10:30:00,82.33,82.37,82.26,82.3,5037.0,76.6694,76.7067,76.6042,76.6415,5037.0
2017-06-06 10:35:00,82.33,82.33,82.2,82.2,1528.0,76.6694,76.6694,76.5483,76.5483,1528.0
2017-06-06 10:40:00,82.2,82.2,82.02,82.02,7528.0,76.5483,76.5483,76.3807,76.3807,7528.0
2017-06-06 10:45:00,82.01,82.01,81.94,81.94,4518.0,76.3714,76.3714,76.3062,76.3062,4518.0
2017-06-06 10:50:00,81.94,82.01,81.87,82.01,8232.0,76.3062,76.3714,76.241,76.3714,8232.0
2017-06-06 10:55:00,82.0,82.05,81.92,82.04,9426.0,76.3621,76.4087,76.2876,76.3993,9426.0
2017-06-06 11:00:00,82.04,82.04,82.0,82.01,4467.0,76.3993,76.3993,76.3621,76.3714,4467.0
2017-06-06 11:05:00,82.02,82.04,81.82,81.88,6387.0,76.3807,76.3993,76.1945,76.2503,6387.0
2017-06-06 11:10:00,81.94,81.95,81.85,81.94,6775.0,76.3062,76.3155,76.2224,76.3062,6775.0
2017-06-06 11:15:00,81.93,81.93,81.8,81.9,7749.0,76.2969,76.2969,76.1758,76.269,7749.0
2017-06-06 11:20:00,81.92,81.95,81.87,81.9,4210.0,76.2876,76.3155,76.241,76.269,4210.0
2017-06-06 11:25:00,81.91,81.98,81.91,81.96,4471.0,76.2783,76.3435,76.2783,76.3248,4471.0
2017-06-06 11:30:00,81.94,82.04,81.94,82.04,3600.0,76.3062,76.3993,76.3062,76.3993,3600.0
2017-06-06 11:35:00,82.06,82.06,82.02,82.03,2990.0,76.418,76.418,76.3807,76.39,2990.0
2017-06-06 11:40:00,82.03,82.06,81.95,81.97,9900.0,76.39,76.418,76.3155,76.3342,9900.0
2017-06-06 11:45:00,82.01,82.04,81.97,82.04,2694.0,76.3714,76.3993,76.3342,76.3993,2694.0
2017-06-06 11:50:00,82.04,82.04,81.98,82.0,4705.0,76.3993,76.3993,76.3435,76.3621,4705.0
2017-06-06 11:55:00,82.0,82.03,81.85,81.91,6948.0,76.3621,76.39,76.2224,76.2783,6948.0
2017-06-06 12:00:00,81.89,81.89,81.82,81.84,7099.0,76.2597,76.2597,76.1945,76.2131,7099.0
2017-06-06 12:05:00,81.87,81.92,81.86,81.88,4789.0,76.241,76.2876,76.2317,76.2503,4789.0
2017-06-06 12:10:00,81.89,81.99,81.88,81.99,3570.0,76.2597,76.3528,76.2503,76.3528,3570.0
2017-06-06 12:15:00,82.0,82.0,81.98,81.99,4557.0,76.3621,76.3621,76.3435,76.3528,4557.0
2017-06-06 12:20:00,81.99,82.01,81.98,82.0,3646.0,76.3528,76.3714,76.3435,76.3621,3646.0
2017-06-06 12:25:00,81.99,82.02,81.98,82.0,5047.0,76.3528,76.3807,76.3435,76.3621,5047.0
2017-06-06 12:30:00,81.99,81.99,81.93,81.96,4493.0,76.3528,76.3528,76.2969,76.3248,4493.0
2017-06-06 12:35:00,81.94,81.96,81.88,81.9,3232.0,76.3062,76.3248,76.2503,76.269,3232.0
2017-06-06 12:40:00,81.91,81.92,81.86,81.91,3000.0,76.2783,76.2876,76.2317,76.2783,3000.0
2017-06-06 12:45:00,81.89,81.91,81.89,81.89,2407.0,76.2597,76.2783,76.2597,76.2597,2407.0
2017-06-06 12:50:00,81.88,81.92,81.83,81.83,28072.0,76.2503,76.2876,76.2038,76.2038,28072.0
2017-06-06 12:55:00,81.86,81.89,81.83,81.83,3542.0,76.2317,76.2597,76.2038,76.2038,3542.0
2017-06-06 13:00:00,81.83,81.89,81.83,81.85,3102.0,76.2038,76.2597,76.2038,76.2224,3102.0
2017-06-06 13:05:00,81.84,81.86,81.83,81.86,4702.0,76.2131,76.2317,76.2038,76.2317,4702.0
2017-06-06 13:10:00,81.86,81.86,81.65,81.67,22981.0,76.2317,76.2317,76.0362,76.0548,22981.0
2017-06-06 13:15:00,81.66,81.81,81.66,81.8,8510.0,76.0455,76.1852,76.0455,76.1758,8510.0
2017-06-06 13:20:00,81.83,81.86,81.81,81.84,7055.0,76.2038,76.2317,76.1852,76.2131,7055.0
2017-06-06 13:25:00,81.85,81.91,81.84,81.91,6550.0,76.2224,76.2783,76.2131,76.2783,6550.0
2017-06-06 13:30:00,81.9,81.94,81.88,81.91,36844.0,76.269,76.3062,76.2503,76.2783,36844.0
2017-06-06 13:35:00,81.9,81.99,81.89,81.93,19682.0,76.269,76.3528,76.2597,76.2969,19682.0
2017-06-06 13:40:00,81.91,81.96,81.9,81.93,3633.0,76.2783,76.3248,76.269,76.2969,3633.0
2017-06-06 13:45:00,81.92,81.96,81.92,81.95,10444.0,76.2876,76.3248,76.2876,76.3155,10444.0
2017-06-06 13:50:00,81.94,82.0,81.94,81.95,6042.0,76.3062,76.3621,76.3062,76.3155,6042.0
2017-06-06 13:55:00,81.95,82.01,81.94,81.98,10015.0,76.3155,76.3714,76.3062,76.3435,10015.0
2017-06-06 14:00:00,81.98,82.02,81.96,82.0,5459.0,76.3435,76.3807,76.3248,76.3621,5459.0
2017-06-06 14:05:00,82.0,82.05,81.94,82.03,7344.0,76.3621,76.4087,76.3062,76.39,7344.0
2017-06-06 14:10:00,82.01,82.05,81.99,82.01,4752.0,76.3714,76.4087,76.3528,76.3714,4752.0
2017-06-06 14:15:00,82.01,82.07,82.0,82.05,9704.0,76.3714,76.4273,76.3621,76.4087,9704.0
2017-06-06 14:20:00,82.05,82.06,81.98,82.02,12900.0,76.4087,76.418,76.3435,76.3807,12900.0
2017-06-06 14:25:00,82.03,82.07,82.0,82.04,12030.0,76.39,76.4273,76.3621,76.3993,12030.0
2017-06-06 14:30:00,82.03,82.17,82.03,82.15,9600.0,76.39,76.5204,76.39,76.5018,9600.0
2017-06-06 14:35:00,82.17,82.23,82.11,82.17,14753.0,76.5204,76.5763,76.4645,76.5204,14753.0
2017-06-06 14:40:00,82.17,82.2,82.13,82.17,12020.0,76.5204,76.5483,76.4832,76.5204,12020.0
2017-06-06 14:45:00,82.17,82.19,82.14,82.14,15257.0,76.5204,76.539,76.4925,76.4925,15257.0
2017-06-06 14:50:00,82.15,82.25,82.12,82.24,16061.0,76.5018,76.5949,76.4738,76.5856,16061.0
2017-06-06 14:55:00,82.24,82.34,82.23,82.31,61585.0,76.5856,76.6787,76.5763,76.6508,61585.0
2017-06-06 15:00:00,82.32,82.4,82.32,82.38,12382.0,76.6601,76.7346,76.6601,76.716,12382.0
2017-06-06 15:05:00,82.38,82.41,82.34,82.38,19375.0,76.716,76.7439,76.6787,76.716,19375.0
2017-06-06 15:10:00,82.37,82.37,82.25,82.29,8386.0,76.7067,76.7067,76.5949,76.6322,8386.0
2017-06-06 15:15:00,82.28,82.28,82.26,82.27,10882.0,76.6228,76.6228,76.6042,76.6135,10882.0
2017-06-06 15:20:00,82.26,82.28,82.25,82.26,13046.0,76.6042,76.6228,76.5949,76.6042,13046.0
2017-06-06 15:25:00,82.25,82.27,82.16,82.17,23306.0,76.5949,76.6135,76.5111,76.5204,23306.0
2017-06-06 15:30:00,82.16,82.18,82.06,82.09,28054.0,76.5111,76.5297,76.418,76.4459,28054.0
2017-06-06 15:35:00,82.08,82.15,82.04,82.13,20691.0,76.4366,76.5018,76.3993,76.4832,20691.0
2017-06-06 15:40:00,82.12,82.23,82.11,82.22,49249.0,76.4738,76.5763,76.4645,76.567,49249.0
2017-06-06 15:45:00,82.23,82.32,82.22,82.3,84876.0,76.5763,76.6601,76.567,76.6415,84876.0
2017-06-06 15:50:00,82.3,82.42,82.29,82.41,82924.0,76.6415,76.7532,76.6322,76.7439,82924.0
2017-06-06 15:55:00,82.41,82.51,82.39,82.48,116295.0,76.7439,76.837,76.7253,76.8091,116295.0
2017-06-07 09:30:00,83.45,83.87,83.37,83.8,66525.0,77.7124,78.1035,77.6379,78.0383,66525.0
2017-06-07 09:35:00,83.86,83.86,83.1,83.19,27854.0,78.0942,78.0942,77.3865,77.4703,27854.0
2017-06-07 09:40:00,83.12,83.32,82.99,83.25,30136.0,77.4051,77.5913,77.284,77.5261,30136.0
2017-06-07 09:45:00,83.28,83.36,83.08,83.19,16537.0,77.5541,77.6286,77.3678,77.4703,16537.0
2017-06-07 09:50:00,83.2,83.38,83.13,83.37,11346.0,77.4796,77.6472,77.4144,77.6379,11346.0
2017-06-07 09:55:00,83.37,83.37,82.84,82.86,18127.0,77.6379,77.6379,77.1443,77.163,18127.0
2017-06-07 10:00:00,82.85,82.92,82.66,82.7,24257.0,77.1537,77.2188,76.9767,77.014,24257.0
2017-06-07 10:05:00,82.75,82.96,82.74,82.82,14458.0,77.0605,77.2561,77.0512,77.1257,14458.0
2017-06-07 10:10:00,82.83,82.87,82.73,82.75,6258.0,77.135,77.1723,77.0419,77.0605,6258.0
2017-06-07 10:15:00,82.74,82.74,82.54,82.65,14899.0,77.0512,77.0512,76.865,76.9674,14899.0
2017-06-07 10:20:00,82.66,82.72,82.65,82.65,20339.0,76.9767,77.0326,76.9674,76.9674,20339.0
2017-06-07 10:25:00,82.64,82.64,82.35,82.4,30599.0,76.9581,76.9581,76.688,76.7346,30599.0
2017-06-07 10:30:00,82.38,82.5,82.38,82.41,11000.0,76.716,76.8277,76.716,76.7439,11000.0
2017-06-07 10:35:00,82.4,82.44,82.34,82.36,8664.0,76.7346,76.7718,76.6787,76.6973,8664.0
2017-06-07 10:40:00,82.34,82.34,82.2,82.26,19365.0,76.6787,76.6787,76.5483,76.6042,19365.0
2017-06-07 10:45:00,82.27,82.35,82.22,82.3,49841.0,76.6135,76.688,76.567,76.6415,49841.0
2017-06-07 10:50:00,82.28,82.3,82.18,82.26,10926.0,76.6228,76.6415,76.5297,76.6042,10926.0
2017-06-07 10:55:00,82.24,82.28,82.23,82.28,13697.0,76.5856,76.6228,76.5763,76.6228,13697.0
2017-06-07 11:00:00,82.29,82.41,82.29,82.4,15294.0,76.6322,76.7439,76.6322,76.7346,15294.0
2017-06-07 11:05:00,82.39,82.42,82.36,82.36,7320.0,76.7253,76.7532,76.6973,76.6973,7320.0
2017-06-07 11:10:00,82.37,82.41,82.33,82.39,10000.0,76.7067,76.7439,76.6694,76.7253,10000.0
2017-06-07 11:15:00,82.4,82.42,82.29,82.31,7584.0,76.7346,76.7532,76.6322,76.6508,7584.0
2017-06-07 11:20:00,82.31,82.4,82.29,82.4,7620.0,76.6508,76.7346,76.6322,76.7346,7620.0
2017-06-07 11:25:00,82.37,82.4,82.23,82.27,10080.0,76.7067,76.7346,76.5763,76.6135,10080.0
2017-06-07 11:30:00,82.27,82.37,82.27,82.37,8388.0,76.6135,76.7067,76.6135,76.7067,8388.0
2017-06-07 11:35:00,82.38,82.39,82.31,82.31,12388.0,76.716,76.7253,76.6508,76.6508,12388.0
2017-06-07 11:40:00,82.28,82.36,82.28,82.33,6200.0,76.6228,76.6973,76.6228,76.6694,6200.0
2017-06-07 11:45:00,82.34,82.34,82.25,82.27,3753.0,76.6787,76.6787,76.5949,76.6135,3753.0
2017-06-07 11:50:00,82.28,82.37,82.27,82.33,7922.0,76.6228,76.7067,76.6135,76.6694,7922.0
2017-06-07 11:55:00,82.32,82.41,82.29,82.39,36417.0,76.6601,76.7439,76.6322,76.7253,36417.0
2017-06-07 12:00:00,82.39,82.39,82.29,82.36,13700.0,76.7253,76.7253,76.6322,76.6973,13700.0
2017-06-07 12:05:00,82.36,82.38,82.34,82.34,8295.0,76.6973,76.716,76.6787,76.6787,8295.0
2017-06-07 12:10:00,82.34,82.39,82.31,82.34,9529.0,76.6787,76.7253,76.6508,76.6787,9529.0
2017-06-07 12:15:00,82.34,82.4,82.33,82.33,10265.0,76.6787,76.7346,76.6694,76.6694,10265.0
2017-06-07 12:20:00,82.33,82.33,82.29,82.3,4188.0,76.6694,76.6694,76.6322,76.6415,4188.0
2017-06-07 12:25:00,82.3,82.38,82.3,82.36,6048.0,76.6415,76.716,76.6415,76.6973,6048.0
2017-06-07 12:30:00,82.35,82.38,82.33,82.33,20826.0,76.688,76.716,76.6694,76.6694,20826.0
2017-06-07 12:35:00,82.33,82.36,82.29,82.33,12717.0,76.6694,76.6973,76.6322,76.6694,12717.0
2017-06-07 12:40:00,82.33,82.34,82.28,82.33,8319.0,76.6694,76.6787,76.6228,76.6694,8319.0
2017-06-07 12:45:00,82.32,82.35,82.1,82.2,13013.0,76.6601,76.688,76.4552,76.5483,13013.0
2017-06-07 12:50:00,82.22,82.22,82.04,82.18,16305.0,76.567,76.567,76.3993,76.5297,16305.0
2017-06-07 12:55:00,82.18,82.2,82.1,82.12,5420.0,76.5297,76.5483,76.4552,76.4738,5420.0
2017-06-07 13:00:00,82.14,82.26,82.12,82.18,17826.0,76.4925,76.6042,76.4738,76.5297,17826.0
2017-06-07 13:05:00,82.21,82.34,82.15,82.3,17674.0,76.5577,76.6787,76.5018,76.6415,17674.0
2017-06-07 13:10:00,82.32,82.36,82.31,82.33,8216.0,76.6601,76.6973,76.6508,76.6694,8216.0
2017-06-07 13:15:00,82.31,82.31,82.21,82.29,13100.0,76.6508,76.6508,76.5577,76.6322,13100.0
2017-06-07 13:20:00,82.29,82.32,82.2,82.24,8008.0,76.6322,76.6601,76.5483,76.5856,8008.0
2017-06-07 13:25:00,82.26,82.31,82.23,82.29,8696.0,76.6042,76.6508,76.5763,76.6322,8696.0
2017-06-07 13:30:00,82.3,82.31,82.2,82.23,4530.0,76.6415,76.6508,76.5483,76.5763,4530.0
2017-06-07 13:35:00,82.24,82.27,82.21,82.24,8917.0,76.5856,76.6135,76.5577,76.5856,8917.0
2017-06-07 13:40:00,82.23,82.24,82.18,82.18,6226.0,76.5763,76.5856,76.5297,76.5297,6226.0
2017-06-07 13:45:00,82.2,82.24,82.17,82.24,5771.0,76.5483,76.5856,76.5204,76.5856,5771.0
2017-06-07 13:50:00,82.24,82.32,82.19,82.29,5955.0,76.5856,76.6601,76.539,76.6322,5955.0
2017-06-07 13:55:00,82.3,82.33,82.28,82.29,7100.0,76.6415,76.6694,76.6228,76.6322,7100.0
2017-06-07 14:00:00,82.28,82.33,82.25,82.25,9451.0,76.6228,76.6694,76.5949,76.5949,9451.0
2017-06-07 14:05:00,82.26,82.35,82.23,82.3,10061.0,76.6042,76.688,76.5763,76.6415,10061.0
2017-06-07 14:10:00,82.3,82.32,82.28,82.32,3758.0,76.6415,76.6601,76.6228,76.6601,3758.0
2017-06-07 14:15:00,82.31,82.31,82.19,82.25,7045.0,76.6508,76.6508,76.539,76.5949,7045.0
2017-06-07 14:20:00,82.26,82.26,82.19,82.26,3007.0,76.6042,76.6042,76.539,76.6042,3007.0
2017-06-07 14:25:00,82.24,82.29,82.24,82.27,4561.0,76.5856,76.6322,76.5856,76.6135,4561.0
2017-06-07 14:30:00,82.27,82.38,82.25,82.38,4865.0,76.6135,76.716,76.5949,76.716,4865.0
2017-06-07 14:35:00,82.37,82.38,82.31,82.38,2850.0,76.7067,76.716,76.6508,76.716,2850.0
2017-06-07 14:40:00,82.38,82.55,82.34,82.49,16025.0,76.716,76.8743,76.6787,76.8184,16025.0
2017-06-07 14:45:00,82.52,82.61,82.52,82.57,8501.0,76.8463,76.9302,76.8463,76.8929,8501.0
2017-06-07 14:50:00,82.57,82.58,82.53,82.55,6946.0,76.8929,76.9022,76.8557,76.8743,6946.0
2017-06-07 14:55:00,82.54,82.56,82.49,82.56,6866.0,76.865,76.8836,76.8184,76.8836,6866.0
2017-06-07 15:00:00,82.56,82.56,82.41,82.46,10915.0,76.8836,76.8836,76.7439,76.7905,10915.0
2017-06-07 15:05:00,82.45,82.47,82.44,82.47,11950.0,76.7812,76.7998,76.7718,76.7998,11950.0
2017-06-07 15:10:00,82.47,82.51,82.45,82.49,12630.0,76.7998,76.837,76.7812,76.8184,12630.0
2017-06-07 15:15:00,82.49,82.53,82.47,82.52,8827.0,76.8184,76.8557,76.7998,76.8463,8827.0
2017-06-07 15:20:00,82.52,82.59,82.52,82.54,7838.0,76.8463,76.9115,76.8463,76.865,7838.0
2017-06-07 15:25:00,82.55,82.7,82.55,82.65,12585.0,76.8743,77.014,76.8743,76.9674,12585.0
2017-06-07 15:30:00,82.67,82.69,82.65,82.69,12113.0,76.986,77.0047,76.9674,77.0047,12113.0
2017-06-07 15:35:00,82.69,82.69,82.62,82.65,14617.0,77.0047,77.0047,76.9395,76.9674,14617.0
2017-06-07 15:40:00,82.65,82.67,82.62,82.65,34850.0,76.9674,76.986,76.9395,76.9674,34850.0
2017-06-07 15:45:00,82.66,82.72,82.65,82.7,55681.0,76.9767,77.0326,76.9674,77.014,55681.0
2017-06-07 15:50:00,82.7,82.71,82.64,82.66,25897.0,77.014,77.0233,76.9581,76.9767,25897.0
2017-06-07 15:55:00,82.67,82.69,82.59,82.66,77603.0,76.986,77.0047,76.9115,76.9767,77603.0
2017-06-08 09:30:00,82.81,83.14,82.74,82.97,30090.0,77.1164,77.4237,77.0512,77.2654,30090.0
2017-06-08 09:35:00,82.93,83.45,82.81,83.35,27449.0,77.2282,77.7124,77.1164,77.6193,27449.0
2017-06-08 09:40:00,83.4,83.4,82.99,83.02,15000.0,77.6658,77.6658,77.284,77.312,15000.0
2017-06-08 09:45:00,83.06,83.27,82.98,82.98,13153.0,77.3492,77.5448,77.2747,77.2747,13153.0
2017-06-08 09:50:00,82.98,82.99,82.66,82.7,11622.0,77.2747,77.284,76.9767,77.014,11622.0
2017-06-08 09:55:00,82.7,82.79,82.63,82.78,10234.0,77.014,77.0978,76.9488,77.0885,10234.0
2017-06-08 10:00:00,82.77,82.82,82.59,82.62,18300.0,77.0792,77.1257,76.9115,76.9395,18300.0
2017-06-08 10:05:00,82.59,82.68,82.4,82.4,10134.0,76.9115,76.9953,76.7346,76.7346,10134.0
2017-06-08 10:10:00,82.39,82.61,82.39,82.57,9243.0,76.7253,76.9302,76.7253,76.8929,9243.0
2017-06-08 10:15:00,82.56,82.62,82.4,82.4,176869.0,76.8836,76.9395,76.7346,76.7346,176869.0
2017-06-08 10:20:00,82.41,82.43,82.25,82.4,10261.0,76.7439,76.7625,76.5949,76.7346,10261.0
2017-06-08 10:25:00,82.39,82.39,82.16,82.29,14949.0,76.7253,76.7253,76.5111,76.6322,14949.0
2017-06-08 10:30:00,82.29,82.33,82.26,82.32,13454.0,76.6322,76.6694,76.6042,76.6601,13454.0
2017-06-08 10:35:00,82.32,82.34,82.24,82.32,8879.0,76.6601,76.6787,76.5856,76.6601,8879.0
2017-06-08 10:40:00,82.31,82.34,82.22,82.28,6802.0,76.6508,76.6787,76.567,76.6228,6802.0
2017-06-08 10:45:00,82.29,82.51,82.27,82.47,14514.0,76.6322,76.837,76.6135,76.7998,14514.0
2017-06-08 10:50:00,82.47,82.51,82.3,82.3,15714.0,76.7998,76.837,76.6415,76.6415,15714.0
2017-06-08 10:55:00,82.3,82.39,82.3,82.34,8934.0,76.6415,76.7253,76.6415,76.6787,8934.0
2017-06-08 11:00:00,82.32,82.46,82.32,82.46,10765.0,76.6601,76.7905,76.6601,76.7905,10765.0
2017-06-08 11:05:00,82.45,82.45,82.38,82.43,6232.0,76.7812,76.7812,76.716,76.7625,6232.0
2017-06-08 11:10:00,82.4,82.47,82.38,82.44,8196.0,76.7346,76.7998,76.716,76.7718,8196.0
2017-06-08 11:15:00,82.44,82.45,82.35,82.39,11525.0,76.7718,76.7812,76.688,76.7253,11525.0
2017-06-08 11:20:00,82.41,82.68,82.41,82.65,12615.0,76.7439,76.9953,76.7439,76.9674,12615.0
2017-06-08 11:25:00,82.67,82.67,82.64,82.66,10393.0,76.986,76.986,76.9581,76.9767,10393.0
2017-06-08 11:30:00,82.67,82.71,82.52,82.53,17133.0,76.986,77.0233,76.8463,76.8557,17133.0
2017-06-08 11:35:00,82.53,82.65,82.49,82.65,13808.0,76.8557,76.9674,76.8184,76.9674,13808.0
2017-06-08 11:40:00,82.66,82.74,82.66,82.73,6540.0,76.9767,77.0512,76.9767,77.0419,6540.0
2017-06-08 11:45:00,82.71,82.72,82.63,82.69,5210.0,77.0233,77.0326,76.9488,77.0047,5210.0
2017-06-08 11:50:00,82.65,82.67,82.6,82.65,3899.0,76.9674,76.986,76.9208,76.9674,3899.0
2017-06-08 11:55:00,82.67,82.68,82.59,82.63,7050.0,76.986,76.9953,76.9115,76.9488,7050.0
2017-06-08 12:00:00,82.64,82.76,82.6,82.71,11489.0,76.9581,77.0698,76.9208,77.0233,11489.0
2017-06-08 12:05:00,82.71,82.76,82.71,82.71,4463.0,77.0233,77.0698,77.0233,77.0233,4463.0
2017-06-08 12:10:00,82.68,82.76,82.67,82.76,7888.0,76.9953,77.0698,76.986,77.0698,7888.0
2017-06-08 12:15:00,82.78,83.04,82.78,83.01,12611.0,77.0885,77.3306,77.0885,77.3027,12611.0
2017-06-08 12:20:00,82.97,83.12,82.96,82.98,8522.0,77.2654,77.4051,77.2561,77.2747,8522.0
2017-06-08 12:25:00,82.96,82.99,82.92,82.92,8132.0,77.2561,77.284,77.2188,77.2188,8132.0
2017-06-08 12:30:00,82.96,83.04,82.94,83.01,14477.0,77.2561,77.3306,77.2375,77.3027,14477.0
2017-06-08 12:35:00,83.01,83.01,82.96,82.96,5490.0,77.3027,77.3027,77.2561,77.2561,5490.0
2017-06-08 12:40:00,82.96,83.01,82.96,82.99,5449.0,77.2561,77.3027,77.2561,77.284,5449.0
2017-06-08 12:45:00,83.02,83.02,82.9,82.94,7086.0,77.312,77.312,77.2002,77.2375,7086.0
2017-06-08 12:50:00,82.94,82.95,82.92,82.94,4470.0,77.2375,77.2468,77.2188,77.2375,4470.0
2017-06-08 12:55:00,82.94,83.05,82.92,83.04,10592.0,77.2375,77.3399,77.2188,77.3306,10592.0
2017-06-08 13:00:00,83.06,83.13,83.04,83.09,8241.0,77.3492,77.4144,77.3306,77.3772,8241.0
2017-06-08 13:05:00,83.11,83.12,82.98,82.98,8501.0,77.3958,77.4051,77.2747,77.2747,8501.0
2017-06-08 13:10:00,83.01,83.06,83.01,83.01,3012.0,77.3027,77.3492,77.3027,77.3027,3012.0
2017-06-08 13:15:00,83.03,83.08,83.02,83.02,4792.0,77.3213,77.3678,77.312,77.312,4792.0
2017-06-08 13:20:00,83.02,83.02,82.88,82.88,4580.0,77.312,77.312,77.1816,77.1816,4580.0
2017-06-08 13:25:00,82.9,82.92,82.78,82.88,6598.0,77.2002,77.2188,77.0885,77.1816,6598.0
2017-06-08 13:30:00,82.85,82.87,82.79,82.87,5316.0,77.1537,77.1723,77.0978,77.1723,5316.0
2017-06-08 13:35:00,82.88,82.95,82.83,82.83,12772.0,77.1816,77.2468,77.135,77.135,12772.0
2017-06-08 13:40:00,82.83,83.01,82.81,83.0,12990.0,77.135,77.3027,77.1164,77.2933,12990.0
2017-06-08 13:45:00,82.97,83.05,82.96,83.04,5180.0,77.2654,77.3399,77.2561,77.3306,5180.0
2017-06-08 13:50:00,83.06,83.12,83.04,83.09,8487.0,77.3492,77.4051,77.3306,77.3772,8487.0
2017-06-08 13:55:00,83.09,83.12,83.06,83.11,5800.0,77.3772,77.4051,77.3492,77.3958,5800.0
2017-06-08 14:00:00,83.13,83.16,83.06,83.11,7030.0,77.4144,77.4423,77.3492,77.3958,7030.0
2017-06-08 14:05:00,83.11,83.11,82.99,83.02,4911.0,77.3958,77.3958,77.284,77.312,4911.0
2017-06-08 14:10:00,83.01,83.12,82.98,83.09,10320.0,77.3027,77.4051,77.2747,77.3772,10320.0
2017-06-08 14:15:00,83.04,83.1,83.02,83.06,7005.0,77.3306,77.3865,77.312,77.3492,7005.0
2017-06-08 14:20:00,83.06,83.07,82.99,83.01,5906.0,77.3492,77.3585,77.284,77.3027,5906.0
2017-06-08 14:25:00,83.04,83.04,82.95,83.02,6868.0,77.3306,77.3306,77.2468,77.312,6868.0
2017-06-08 14:30:00,83.02,83.03,82.95,83.01,8259.0,77.312,77.3213,77.2468,77.3027,8259.0
2017-06-08 14:35:00,83.03,83.08,82.98,82.99,7927.0,77.3213,77.3678,77.2747,77.284,7927.0
2017-06-08 14:40:00,83.01,83.03,82.96,82.96,3600.0,77.3027,77.3213,77.2561,77.2561,3600.0
2017-06-08 14:45:00,82.93,82.93,82.83,82.87,10470.0,77.2282,77.2282,77.135,77.1723,10470.0
2017-06-08 14:50:00,82.88,82.88,82.66,82.7,9914.0,77.1816,77.1816,76.9767,77.014,9914.0
2017-06-08 14:55:00,82.69,82.79,82.68,82.71,7174.0,77.0047,77.0978,76.9953,77.0233,7174.0
2017-06-08 15:00:00,82.71,82.76,82.68,82.72,6710.0,77.0233,77.0698,76.9953,77.0326,6710.0
2017-06-08 15:05:00,82.72,82.79,82.71,82.77,9603.0,77.0326,77.0978,77.0233,77.0792,9603.0
2017-06-08 15:10:00,82.76,82.78,82.7,82.78,8692.0,77.0698,77.0885,77.014,77.0885,8692.0
2017-06-08 15:15:00,82.79,82.82,82.76,82.79,12827.0,77.0978,77.1257,77.0698,77.0978,12827.0
2017-06-08 15:20:00,82.8,82.89,82.78,82.89,10561.0,77.1071,77.1909,77.0885,77.1909,10561.0
2017-06-08 15:25:00,82.92,82.92,82.84,82.86,15337.0,77.2188,77.2188,77.1443,77.163,15337.0
2017-06-08 15:30:00,82.86,82.86,82.79,82.79,11697.0,77.163,77.163,77.0978,77.0978,11697.0
2017-06-08 15:35:00,82.79,82.82,82.73,82.75,15151.0,77.0978,77.1257,77.0419,77.0605,15151.0
2017-06-08 15:40:00,82.77,82.78,82.67,82.67,23381.0,77.0792,77.0885,76.986,76.986,23381.0
2017-06-08 15:45:00,82.66,82.79,82.65,82.78,28177.0,76.9767,77.0978,76.9674,77.0885,28177.0
2017-06-08 15:50:00,82.79,82.81,82.74,82.75,34608.0,77.0978,77.1164,77.0512,77.0605,34608.0
2017-06-08 15:55:00,82.75,82.8,82.69,82.76,106341.0,77.0605,77.1071,77.0047,77.0698,106341.0
2017-06-09 09:30:00,82.8,83.2,82.69,83.2,11677.0,77.1071,77.4796,77.0047,77.4796,11677.0
2017-06-09 09:35:00,83.02,83.02,82.73,82.86,7350.0,77.312,77.312,77.0419,77.163,7350.0
2017-06-09 09:40:00,82.81,82.86,82.6,82.67,7122.0,77.1164,77.163,76.9208,76.986,7122.0
2017-06-09 09:45:00,82.65,82.69,82.39,82.42,8500.0,76.9674,77.0047,76.7253,76.7532,8500.0
2017-06-09 09:50:00,82.42,82.47,82.31,82.42,13301.0,76.7532,76.7998,76.6508,76.7532,13301.0
2017-06-09 09:55:00,82.42,82.46,82.31,82.36,10700.0,76.7532,76.7905,76.6508,76.6973,10700.0
2017-06-09 10:00:00,82.35,82.7,82.31,82.65,27550.0,76.688,77.014,76.6508,76.9674,27550.0
2017-06-09 10:05:00,82.66,82.74,82.66,82.7,11712.0,76.9767,77.0512,76.9767,77.014,11712.0
2017-06-09 10:10:00,82.72,82.82,82.71,82.75,14187.0,77.0326,77.1257,77.0233,77.0605,14187.0
2017-06-09 10:15:00,82.75,82.81,82.67,82.76,12227.0,77.0605,77.1164,76.986,77.0698,12227.0
2017-06-09 10:20:00,82.78,82.87,82.76,82.87,8590.0,77.0885,77.1723,77.0698,77.1723,8590.0
2017-06-09 10:25:00,82.89,82.99,82.89,82.98,7831.0,77.1909,77.284,77.1909,77.2747,7831.0
2017-06-09 10:30:00,82.98,82.98,82.81,82.81,8855.0,77.2747,77.2747,77.1164,77.1164,8855.0
2017-06-09 10:35:00,82.82,82.84,82.78,82.79,7351.0,77.1257,77.1443,77.0885,77.0978,7351.0
2017-06-09 10:40:00,82.77,82.81,82.74,82.8,7072.0,77.0792,77.1164,77.0512,77.1071,7072.0
2017-06-09 10:45:00,82.81,82.88,82.8,82.85,13143.0,77.1164,77.1816,77.1071,77.1537,13143.0
2017-06-09 10:50:00,82.85,82.85,82.74,82.74,4352.0,77.1537,77.1537,77.0512,77.0512,4352.0
2017-06-09 10:55:00,82.76,82.86,82.76,82.83,11904.0,77.0698,77.163,77.0698,77.135,11904.0
2017-06-09 11:00:00,82.82,83.03,82.82,82.98,12950.0,77.1257,77.3213,77.1257,77.2747,12950.0
2017-06-09 11:05:00,82.99,83.0,82.91,82.94,8159.0,77.284,77.2933,77.2095,77.2375,8159.0
2017-06-09 11:10:00,82.95,83.15,82.95,83.06,8570.0,77.2468,77.433,77.2468,77.3492,8570.0
2017-06-09 11:15:00,83.03,83.05,82.97,83.05,5171.0,77.3213,77.3399,77.2654,77.3399,5171.0
2017-06-09 11:20:00,83.02,83.06,82.96,83.05,6853.0,77.312,77.3492,77.2561,77.3399,6853.0
2017-06-09 11:25:00,83.01,83.08,82.99,83.07,8496.0,77.3027,77.3678,77.284,77.3585,8496.0
2017-06-09 11:30:00,83.08,83.12,83.04,83.06,2916.0,77.3678,77.4051,77.3306,77.3492,2916.0
2017-06-09 11:35:00,83.04,83.14,83.04,83.13,8232.0,77.3306,77.4237,77.3306,77.4144,8232.0
2017-06-09 11:40:00,83.11,83.17,83.11,83.14,5822.0,77.3958,77.4516,77.3958,77.4237,5822.0
2017-06-09 11:45:00,83.15,83.19,83.14,83.17,4739.0,77.433,77.4703,77.4237,77.4516,4739.0
2017-06-09 11:50:00,83.19,83.29,83.19,83.25,6165.0,77.4703,77.5634,77.4703,77.5261,6165.0
2017-06-09 11:55:00,83.29,83.3,83.21,83.22,11818.0,77.5634,77.5727,77.4889,77.4982,11818.0
2017-06-09 12:00:00,83.23,83.36,83.2,83.36,11516.0,77.5075,77.6286,77.4796,77.6286,11516.0
2017-06-09 12:05:00,83.36,83.37,83.32,83.35,4200.0,77.6286,77.6379,77.5913,77.6193,4200.0
2017-06-09 12:10:00,83.36,83.42,83.35,83.4,5782.0,77.6286,77.6845,77.6193,77.6658,5782.0
2017-06-09 12:15:00,83.42,83.42,83.32,83.33,8574.0,77.6845,77.6845,77.5913,77.6006,8574.0
2017-06-09 12:20:00,83.33,83.37,83.31,83.32,3658.0,77.6006,77.6379,77.582,77.5913,3658.0
2017-06-09 12:25:00,83.33,83.34,83.23,83.32,2406.0,77.6006,77.61,77.5075,77.5913,2406.0
2017-06-09 12:30:00,83.31,83.31,83.23,83.23,3664.0,77.582,77.582,77.5075,77.5075,3664.0
2017-06-09 12:35:00,83.2,83.23,83.14,83.23,7559.0,77.4796,77.5075,77.4237,77.5075,7559.0
2017-06-09 12:40:00,83.23,83.24,83.21,83.24,4860.0,77.5075,77.5168,77.4889,77.5168,4860.0
2017-06-09 12:45:00,83.24,83.3,83.24,83.29,3227.0,77.5168,77.5727,77.5168,77.5634,3227.0
2017-06-09 12:50:00,83.29,83.31,83.22,83.22,4579.0,77.5634,77.582,77.4982,77.4982,4579.0
2017-06-09 12:55:00,83.25,83.26,83.16,83.17,12613.0,77.5261,77.5355,77.4423,77.4516,12613.0
2017-06-09 13:00:00,83.19,83.22,83.13,83.15,6917.0,77.4703,77.4982,77.4144,77.433,6917.0
2017-06-09 13:05:00,83.13,83.16,83.05,83.05,18968.0,77.4144,77.4423,77.3399,77.3399,18968.0
2017-06-09 13:10:00,83.05,83.07,83.01,83.05,10482.0,77.3399,77.3585,77.3027,77.3399,10482.0
2017-06-09 13:15:00,83.06,83.08,83.02,83.04,4259.0,77.3492,77.3678,77.312,77.3306,4259.0
2017-06-09 13:20:00,83.04,83.07,83.0,83.0,7504.0,77.3306,77.3585,77.2933,77.2933,7504.0
2017-06-09 13:25:00,83.0,83.05,82.98,83.05,6231.0,77.2933,77.3399,77.2747,77.3399,6231.0
2017-06-09 13:30:00,83.02,83.07,82.99,83.06,9443.0,77.312,77.3585,77.284,77.3492,9443.0
2017-06-09 13:35:00,83.05,83.06,82.93,82.96,8644.0,77.3399,77.3492,77.2282,77.2561,8644.0
2017-06-09 13:40:00,82.98,82.99,82.92,82.96,7342.0,77.2747,77.284,77.2188,77.2561,7342.0
2017-06-09 13:45:00,82.96,83.0,82.96,83.0,10382.0,77.2561,77.2933,77.2561,77.2933,10382.0
2017-06-09 13:50:00,83.0,83.03,82.98,83.0,25753.0,77.2933,77.3213,77.2747,77.2933,25753.0
2017-06-09 13:55:00,83.01,83.06,83.01,83.05,9606.0,77.3027,77.3492,77.3027,77.3399,9606.0
2017-06-09 14:00:00,83.06,83.11,83.05,83.11,7884.0,77.3492,77.3958,77.3399,77.3958,7884.0
2017-06-09 14:05:00,83.12,83.12,83.05,83.11,11473.0,77.4051,77.4051,77.3399,77.3958,11473.0
2017-06-09 14:10:00,83.12,83.2,83.08,83.2,9421.0,77.4051,77.4796,77.3678,77.4796,9421.0
2017-06-09 14:15:00,83.2,83.26,83.2,83.26,14913.0,77.4796,77.5355,77.4796,77.5355,14913.0
2017-06-09 14:20:00,83.28,83.45,83.27,83.41,20065.0,77.5541,77.7124,77.5448,77.6751,20065.0
2017-06-09 14:25:00,83.42,83.43,83.38,83.43,15926.0,77.6845,77.6938,77.6472,77.6938,15926.0
2017-06-09 14:30:00,83.43,83.48,83.41,83.46,14662.0,77.6938,77.7403,77.6751,77.7217,14662.0
2017-06-09 14:35:00,83.45,83.45,83.32,83.39,11455.0,77.7124,77.7124,77.5913,77.6565,11455.0
2017-06-09 14:40:00,83.38,83.39,83.28,83.3,12152.0,77.6472,77.6565,77.5541,77.5727,12152.0
2017-06-09 14:45:00,83.3,83.3,83.19,83.19,29684.0,77.5727,77.5727,77.4703,77.4703,29684.0
2017-06-09 14:50:00,83.21,83.26,83.1,83.2,14851.0,77.4889,77.5355,77.3865,77.4796,14851.0
2017-06-09 14:55:00,83.18,83.21,83.15,83.17,15218.0,77.461,77.4889,77.433,77.4516,15218.0
2017-06-09 15:00:00,83.18,83.38,83.17,83.34,17363.0,77.461,77.6472,77.4516,77.61,17363.0
2017-06-09 15:05:00,83.33,83.33,83.18,83.31,17226.0,77.6006,77.6006,77.461,77.582,17226.0
2017-06-09 15:10:00,83.32,83.38,83.3,83.33,13745.0,77.5913,77.6472,77.5727,77.6006,13745.0
2017-06-09 15:15:00,83.34,83.41,83.29,83.4,19421.0,77.61,77.6751,77.5634,77.6658,19421.0
2017-06-09 15:20:00,83.4,83.48,83.38,83.48,13495.0,77.6658,77.7403,77.6472,77.7403,13495.0
2017-06-09 15:25:00,83.48,83.59,83.45,83.59,18345.0,77.7403,77.8428,77.7124,77.8428,18345.0
2017-06-09 15:30:00,83.58,83.59,83.49,83.51,32350.0,77.8335,77.8428,77.7496,77.7683,32350.0
2017-06-09 15:35:00,83.52,83.55,83.48,83.51,26630.0,77.7776,77.8055,77.7403,77.7683,26630.0
2017-06-09 15:40:00,83.5,83.51,83.37,83.4,44862.0,77.759,77.7683,77.6379,77.6658,44862.0
2017-06-09 15:45:00,83.4,83.56,83.39,83.55,34361.0,77.6658,77.8148,77.6565,77.8055,34361.0
2017-06-09 15:50:00,83.54,83.62,83.52,83.59,49138.0,77.7962,77.8707,77.7776,77.8428,49138.0
2017-06-09 15:55:00,83.58,83.6,83.48,83.55,80390.0,77.8335,77.8521,77.7403,77.8055,80390.0
2017-06-12 09:30:00,83.44,84.77,83.44,84.77,55739.0,77.7031,78.9416,77.7031,78.9416,55739.0
2017-06-12 09:35:00,84.71,84.76,84.11,84.49,72692.0,78.8858,78.9323,78.327,78.6809,72692.0
2017-06-12 09:40:00,84.53,84.93,84.01,84.86,31069.0,78.7181,79.0906,78.2339,79.0255,31069.0
2017-06-12 09:45:00,84.84,85.01,84.42,84.67,28629.0,79.0068,79.1651,78.6157,78.8485,28629.0
2017-06-12 09:50:00,84.67,84.68,84.3,84.3,23146.0,78.8485,78.8578,78.504,78.504,23146.0
2017-06-12 09:55:00,84.3,84.64,84.26,84.59,21231.0,78.504,78.8206,78.4667,78.774,21231.0
2017-06-12 10:00:00,84.59,84.72,84.23,84.37,21527.0,78.774,78.8951,78.4388,78.5691,21527.0
2017-06-12 10:05:00,84.34,84.5,84.2,84.33,23411.0,78.5412,78.6902,78.4108,78.5319,23411.0
2017-06-12 10:10:00,84.34,84.61,84.17,84.61,56081.0,78.5412,78.7926,78.3829,78.7926,56081.0
2017-06-12 10:15:00,84.6,84.6,84.34,84.53,33283.0,78.7833,78.7833,78.5412,78.7181,33283.0
2017-06-12 10:20:00,84.54,84.76,84.47,84.74,21013.0,78.7275,78.9323,78.6623,78.9137,21013.0
2017-06-12 10:25:00,84.79,84.99,84.71,84.72,50904.0,78.9603,79.1465,78.8858,78.8951,50904.0
2017-06-12 10:30:00,84.72,84.9,84.72,84.79,27695.0,78.8951,79.0627,78.8951,78.9603,27695.0
2017-06-12 10:35:00,84.81,84.94,84.69,84.72,13668.0,78.9789,79.1,78.8671,78.8951,13668.0
2017-06-12 10:40:00,84.69,84.79,84.58,84.67,9983.0,78.8671,78.9603,78.7647,78.8485,9983.0
2017-06-12 10:45:00,84.68,84.72,84.54,84.7,11186.0,78.8578,78.8951,78.7275,78.8765,11186.0
2017-06-12 10:50:00,84.71,84.82,84.61,84.69,15784.0,78.8858,78.9882,78.7926,78.8671,15784.0
2017-06-12 10:55:00,84.69,84.82,84.66,84.76,15953.0,78.8671,78.9882,78.8392,78.9323,15953.0
2017-06-12 11:00:00,84.76,84.96,84.75,84.93,30531.0,78.9323,79.1186,78.923,79.0906,30531.0
2017-06-12 11:05:00,84.91,84.93,84.74,84.79,17705.0,79.072,79.0906,78.9137,78.9603,17705.0
2017-06-12 11:10:00,84.78,84.8,84.7,84.72,16472.0,78.951,78.9696,78.8765,78.8951,16472.0
2017-06-12 11:15:00,84.71,84.91,84.7,84.87,16713.0,78.8858,79.072,78.8765,79.0348,16713.0
2017-06-12 11:20:00,84.88,85.01,84.82,84.96,28748.0,79.0441,79.1651,78.9882,79.1186,28748.0
2017-06-12 11:25:00,84.92,84.98,84.72,84.98,38633.0,79.0813,79.1372,78.8951,79.1372,38633.0
2017-06-12 11:30:00,84.98,85.44,84.9,85.41,99987.0,79.1372,79.5656,79.0627,79.5376,99987.0
2017-06-12 11:35:00,85.38,85.41,85.32,85.34,25818.0,79.5097,79.5376,79.4538,79.4725,25818.0
2017-06-12 11:40:00,85.34,85.46,85.16,85.16,21011.0,79.4725,79.5842,79.3048,79.3048,21011.0
2017-06-12 11:45:00,85.11,85.29,85.11,85.15,10970.0,79.2583,79.4259,79.2583,79.2955,10970.0
2017-06-12 11:50:00,85.13,85.17,85.07,85.07,10974.0,79.2769,79.3141,79.221,79.221,10974.0
2017-06-12 11:55:00,85.07,85.13,84.94,85.06,14677.0,79.221,79.2769,79.1,79.2117,14677.0
2017-06-12 12:00:00,85.06,85.09,85.0,85.01,14131.0,79.2117,79.2396,79.1558,79.1651,14131.0
2017-06-12 12:05:00,84.97,85.05,84.78,84.84,9151.0,79.1279,79.2024,78.951,79.0068,9151.0
2017-06-12 12:10:00,84.82,84.91,84.7,84.81,12377.0,78.9882,79.072,78.8765,78.9789,12377.0
2017-06-12 12:15:00,84.82,84.89,84.74,84.74,14290.0,78.9882,79.0534,78.9137,78.9137,14290.0
2017-06-12 12:20:00,84.73,84.79,84.7,84.76,5500.0,78.9044,78.9603,78.8765,78.9323,5500.0
2017-06-12 12:25:00,84.73,84.95,84.71,84.9,29670.0,78.9044,79.1093,78.8858,79.0627,29670.0
2017-06-12 12:30:00,84.92,85.07,84.88,85.0,18419.0,79.0813,79.221,79.0441,79.1558,18419.0
2017-06-12 12:35:00,85.0,85.1,84.85,84.85,27813.0,79.1558,79.249,79.0161,79.0161,27813.0
2017-06-12 12:40:00,84.84,84.87,84.74,84.75,4905.0,79.0068,79.0348,78.9137,78.923,4905.0
2017-06-12 12:45:00,84.76,84.77,84.64,84.66,7004.0,78.9323,78.9416,78.8206,78.8392,7004.0
2017-06-12 12:50:00,84.65,84.66,84.52,84.52,8806.0,78.8299,78.8392,78.7088,78.7088,8806.0
2017-06-12 12:55:00,84.54,84.55,84.35,84.4,19945.0,78.7275,78.7368,78.5505,78.5971,19945.0
2017-06-12 13:00:00,84.4,84.62,84.4,84.59,11115.0,78.5971,78.802,78.5971,78.774,11115.0
2017-06-12 13:05:00,84.59,84.81,84.56,84.81,15291.0,78.774,78.9789,78.7461,78.9789,15291.0
2017-06-12 13:10:00,84.8,84.93,84.74,84.93,27528.0,78.9696,79.0906,78.9137,79.0906,27528.0
2017-06-12 13:15:00,84.93,84.99,84.91,84.93,20619.0,79.0906,79.1465,79.072,79.0906,20619.0
2017-06-12 13:20:00,84.94,85.09,84.9,84.92,22284.0,79.1,79.2396,79.0627,79.0813,22284.0
2017-06-12 13:25:00,84.94,85.02,84.94,84.96,12521.0,79.1,79.1745,79.1,79.1186,12521.0
2017-06-12 13:30:00,84.98,84.98,84.89,84.9,16365.0,79.1372,79.1372,79.0534,79.0627,16365.0
2017-06-12 13:35:00,84.92,84.99,84.86,84.88,12392.0,79.0813,79.1465,79.0255,79.0441,12392.0
2017-06-12 13:40:00,84.9,84.94,84.88,84.94,8708.0,79.0627,79.1,79.0441,79.1,8708.0
2017-06-12 13:45:00,84.91,85.03,84.9,84.96,22760.0,79.072,79.1838,79.0627,79.1186,22760.0
2017-06-12 13:50:00,84.95,85.04,84.94,85.03,8508.0,79.1093,79.1931,79.1,79.1838,8508.0
2017-06-12 13:55:00,85.03,85.03,84.93,84.94,10673.0,79.1838,79.1838,79.0906,79.1,10673.0
2017-06-12 14:00:00,84.93,85.03,84.93,84.97,11940.0,79.0906,79.1838,79.0906,79.1279,11940.0
2017-06-12 14:05:00,84.97,84.97,84.88,84.94,16501.0,79.1279,79.1279,79.0441,79.1,16501.0
2017-06-12 14:10:00,84.93,84.94,84.87,84.92,9969.0,79.0906,79.1,79.0348,79.0813,9969.0
2017-06-12 14:15:00,84.94,85.02,84.91,85.0,8866.0,79.1,79.1745,79.072,79.1558,8866.0
2017-06-12 14:20:00,84.99,85.02,84.94,84.94,10713.0,79.1465,79.1745,79.1,79.1,10713.0
2017-06-12 14:25:00,84.96,85.03,84.94,84.98,11236.0,79.1186,79.1838,79.1,79.1372,11236.0
2017-06-12 14:30:00,84.97,85.03,84.94,84.98,7860.0,79.1279,79.1838,79.1,79.1372,7860.0
2017-06-12 14:35:00,84.97,85.04,84.96,85.03,9166.0,79.1279,79.1931,79.1186,79.1838,9166.0
2017-06-12 14:40:00,85.03,85.03,84.91,85.01,10262.0,79.1838,79.1838,79.072,79.1651,10262.0
2017-06-12 14:45:00,84.99,85.01,84.94,84.95,10767.0,79.1465,79.1651,79.1,79.1093,10767.0
2017-06-12 14:50:00,84.95,85.03,84.88,85.02,19803.0,79.1093,79.1838,79.0441,79.1745,19803.0
2017-06-12 14:55:00,85.02,85.03,84.93,85.03,14723.0,79.1745,79.1838,79.0906,79.1838,14723.0
2017-06-12 15:00:00,85.02,85.05,84.9,84.92,20418.0,79.1745,79.2024,79.0627,79.0813,20418.0
2017-06-12 15:05:00,84.93,84.99,84.91,84.94,14679.0,79.0906,79.1465,79.072,79.1,14679.0
2017-06-12 15:10:00,84.95,85.0,84.91,84.99,19021.0,79.1093,79.1558,79.072,79.1465,19021.0
2017-06-12 15:15:00,84.98,85.0,84.96,84.96,10827.0,79.1372,79.1558,79.1186,79.1186,10827.0
2017-06-12 15:20:00,84.96,85.03,84.96,85.01,21440.0,79.1186,79.1838,79.1186,79.1651,21440.0
2017-06-12 15:25:00,85.01,85.01,84.9,84.95,25183.0,79.1651,79.1651,79.0627,79.1093,25183.0
2017-06-12 15:30:00,84.95,85.0,84.91,84.91,16704.0,79.1093,79.1558,79.072,79.072,16704.0
2017-06-12 15:35:00,84.92,84.97,84.9,84.94,31102.0,79.0813,79.1279,79.0627,79.1,31102.0
2017-06-12 15:40:00,84.94,84.99,84.92,84.95,28173.0,79.1,79.1465,79.0813,79.1093,28173.0
2017-06-12 15:45:00,84.95,84.99,84.88,84.93,44833.0,79.1093,79.1465,79.0441,79.0906,44833.0
2017-06-12 15:50:00,84.94,84.97,84.89,84.96,69897.0,79.1,79.1279,79.0534,79.1186,69897.0
2017-06-12 15:55:00,84.95,84.95,84.8,84.86,141183.0,79.1093,79.1093,78.9696,79.0255,141183.0
2017-06-13 09:30:00,85.06,85.06,84.68,84.92,27021.0,79.2117,79.2117,78.8578,79.0813,27021.0
2017-06-13 09:35:00,85.0,85.12,85.0,85.06,8985.0,79.1558,79.2676,79.1558,79.2117,8985.0
2017-06-13 09:40:00,85.06,85.21,84.99,85.2,70423.0,79.2117,79.3514,79.1465,79.3421,70423.0
2017-06-13 09:45:00,85.18,85.26,85.02,85.04,29541.0,79.3235,79.398,79.1745,79.1931,29541.0
2017-06-13 09:50:00,85.03,85.05,84.7,84.73,44008.0,79.1838,79.2024,78.8765,78.9044,44008.0
2017-06-13 09:55:00,84.73,84.93,84.73,84.93,8005.0,78.9044,79.0906,78.9044,79.0906,8005.0
2017-06-13 10:00:00,84.9,84.94,84.71,84.74,11126.0,79.0627,79.1,78.8858,78.9137,11126.0
2017-06-13 10:05:00,84.74,84.92,84.73,84.83,15496.0,78.9137,79.0813,78.9044,78.9975,15496.0
2017-06-13 10:10:00,84.82,84.82,84.71,84.75,11569.0,78.9882,78.9882,78.8858,78.923,11569.0
2017-06-13 10:15:00,84.76,84.9,84.74,84.9,10271.0,78.9323,79.0627,78.9137,79.0627,10271.0
2017-06-13 10:20:00,84.94,85.11,84.94,85.08,18687.0,79.1,79.2583,79.1,79.2303,18687.0
2017-06-13 10:25:00,85.08,85.16,85.04,85.04,49688.0,79.2303,79.3048,79.1931,79.1931,49688.0
2017-06-13 10:30:00,85.0,85.05,84.86,84.92,10784.0,79.1558,79.2024,79.0255,79.0813,10784.0
2017-06-13 10:35:00,84.97,85.01,84.93,84.93,11902.0,79.1279,79.1651,79.0906,79.0906,11902.0
2017-06-13 10:40:00,84.93,85.0,84.92,84.92,9976.0,79.0906,79.1558,79.0813,79.0813,9976.0
2017-06-13 10:45:00,84.93,84.97,84.93,84.93,14808.0,79.0906,79.1279,79.0906,79.0906,14808.0
2017-06-13 10:50:00,84.9,84.93,84.86,84.88,14527.0,79.0627,79.0906,79.0255,79.0441,14527.0
2017-06-13 10:55:00,84.92,84.95,84.86,84.92,24106.0,79.0813,79.1093,79.0255,79.0813,24106.0
2017-06-13 11:00:00,84.94,85.05,84.89,85.04,32693.0,79.1,79.2024,79.0534,79.1931,32693.0
2017-06-13 11:05:00,85.06,85.06,84.98,84.98,11296.0,79.2117,79.2117,79.1372,79.1372,11296.0
2017-06-13 11:10:00,84.99,85.03,84.94,85.03,17319.0,79.1465,79.1838,79.1,79.1838,17319.0
2017-06-13 11:15:00,85.05,85.07,84.96,85.0,8900.0,79.2024,79.221,79.1186,79.1558,8900.0
2017-06-13 11:20:00,85.03,85.03,84.86,84.95,9361.0,79.1838,79.1838,79.0255,79.1093,9361.0
2017-06-13 11:25:00,84.96,84.99,84.93,84.98,5316.0,79.1186,79.1465,79.0906,79.1372,5316.0
2017-06-13 11:30:00,84.98,85.06,84.93,85.04,17800.0,79.1372,79.2117,79.0906,79.1931,17800.0
2017-06-13 11:35:00,85.03,85.06,84.97,85.02,7885.0,79.1838,79.2117,79.1279,79.1745,7885.0
2017-06-13 11:40:00,85.02,85.02,84.95,85.0,17163.0,79.1745,79.1745,79.1093,79.1558,17163.0
2017-06-13 11:45:00,85.02,85.02,84.82,84.84,9917.0,79.1745,79.1745,78.9882,79.0068,9917.0
2017-06-13 11:50:00,84.85,84.88,84.81,84.83,11379.0,79.0161,79.0441,78.9789,78.9975,11379.0
2017-06-13 11:55:00,84.82,84.84,84.79,84.81,15922.0,78.9882,79.0068,78.9603,78.9789,15922.0
2017-06-13 12:00:00,84.83,84.87,84.8,84.84,5628.0,78.9975,79.0348,78.9696,79.0068,5628.0
2017-06-13 12:05:00,84.86,84.87,84.77,84.87,10146.0,79.0255,79.0348,78.9416,79.0348,10146.0
2017-06-13 12:10:00,84.84,84.86,84.82,84.83,4776.0,79.0068,79.0255,78.9882,78.9975,4776.0
2017-06-13 12:15:00,84.83,84.85,84.82,84.84,3860.0,78.9975,79.0161,78.9882,79.0068,3860.0
2017-06-13 12:20:00,84.82,84.88,84.82,84.86,7890.0,78.9882,79.0441,78.9882,79.0255,7890.0
2017-06-13 12:25:00,84.87,84.91,84.84,84.84,5575.0,79.0348,79.072,79.0068,79.0068,5575.0
2017-06-13 12:30:00,84.88,84.91,84.88,84.89,7200.0,79.0441,79.072,79.0441,79.0534,7200.0
2017-06-13 12:35:00,84.89,84.91,84.87,84.9,3801.0,79.0534,79.072,79.0348,79.0627,3801.0
2017-06-13 12:40:00,84.88,84.92,84.85,84.9,5200.0,79.0441,79.0813,79.0161,79.0627,5200.0
2017-06-13 12:45:00,84.91,84.93,84.89,84.89,2735.0,79.072,79.0906,79.0534,79.0534,2735.0
2017-06-13 12:50:00,84.92,84.92,84.86,84.87,3300.0,79.0813,79.0813,79.0255,79.0348,3300.0
2017-06-13 12:55:00,84.87,84.92,84.87,84.92,2900.0,79.0348,79.0813,79.0348,79.0813,2900.0
2017-06-13 13:00:00,84.9,84.93,84.87,84.93,5766.0,79.0627,79.0906,79.0348,79.0906,5766.0
2017-06-13 13:05:00,84.93,84.95,84.86,84.94,20048.0,79.0906,79.1093,79.0255,79.1,20048.0
2017-06-13 13:10:00,84.93,84.93,84.83,84.83,6112.0,79.0906,79.0906,78.9975,78.9975,6112.0
2017-06-13 13:15:00,84.86,84.86,84.81,84.82,2410.0,79.0255,79.0255,78.9789,78.9882,2410.0
2017-06-13 13:20:00,84.82,84.85,84.82,84.84,4200.0,78.9882,79.0161,78.9882,79.0068,4200.0
2017-06-13 13:25:00,84.85,84.85,84.8,84.83,6500.0,79.0161,79.0161,78.9696,78.9975,6500.0
2017-06-13 13:30:00,84.84,84.86,84.82,84.82,3481.0,79.0068,79.0255,78.9882,78.9882,3481.0
2017-06-13 13:35:00,84.83,84.84,84.77,84.77,2365.0,78.9975,79.0068,78.9416,78.9416,2365.0
2017-06-13 13:40:00,84.77,84.82,84.77,84.82,11751.0,78.9416,78.9882,78.9416,78.9882,11751.0
2017-06-13 13:45:00,84.82,84.83,84.8,84.83,7674.0,78.9882,78.9975,78.9696,78.9975,7674.0
2017-06-13 13:50:00,84.82,84.82,84.79,84.8,12475.0,78.9882,78.9882,78.9603,78.9696,12475.0
2017-06-13 13:55:00,84.8,84.8,84.72,84.72,6200.0,78.9696,78.9696,78.8951,78.8951,6200.0
2017-06-13 14:00:00,84.72,84.8,84.72,84.78,7415.0,78.8951,78.9696,78.8951,78.951,7415.0
2017-06-13 14:05:00,84.79,84.9,84.79,84.87,7681.0,78.9603,79.0627,78.9603,79.0348,7681.0
2017-06-13 14:10:00,84.85,84.91,84.85,84.88,2622.0,79.0161,79.072,79.0161,79.0441,2622.0
2017-06-13 14:15:00,84.89,84.9,84.86,84.86,5550.0,79.0534,79.0627,79.0255,79.0255,5550.0
2017-06-13 14:20:00,84.86,84.9,84.86,84.9,6495.0,79.0255,79.0627,79.0255,79.0627,6495.0
2017-06-13 14:25:00,84.91,84.95,84.9,84.94,5200.0,79.072,79.1093,79.0627,79.1,5200.0
2017-06-13 14:30:00,84.93,84.95,84.85,84.89,10753.0,79.0906,79.1093,79.0161,79.0534,10753.0
2017-06-13 14:35:00,84.9,84.93,84.89,84.9,8150.0,79.0627,79.0906,79.0534,79.0627,8150.0
2017-06-13 14:40:00,84.92,84.92,84.87,84.9,8110.0,79.0813,79.0813,79.0348,79.0627,8110.0
2017-06-13 14:45:00,84.9,84.9,84.85,84.88,8500.0,79.0627,79.0627,79.0161,79.0441,8500.0
2017-06-13 14:50:00,84.88,85.01,84.86,85.0,13219.0,79.0441,79.1651,79.0255,79.1558,13219.0
2017-06-13 14:55:00,84.98,84.98,84.79,84.89,16099.0,79.1372,79.1372,78.9603,79.0534,16099.0
2017-06-13 15:00:00,84.89,84.9,84.83,84.83,7914.0,79.0534,79.0627,78.9975,78.9975,7914.0
2017-06-13 15:05:00,84.82,84.9,84.82,84.87,12214.0,78.9882,79.0627,78.9882,79.0348,12214.0
2017-06-13 15:10:00,84.87,84.93,84.87,84.9,7786.0,79.0348,79.0906,79.0348,79.0627,7786.0
2017-06-13 15:15:00,84.9,84.91,84.87,84.87,9337.0,79.0627,79.072,79.0348,79.0348,9337.0
2017-06-13 15:20:00,84.88,84.92,84.88,84.89,7937.0,79.0441,79.0813,79.0441,79.0534,7937.0
2017-06-13 15:25:00,84.88,84.9,84.81,84.81,16646.0,79.0441,79.0627,78.9789,78.9789,16646.0
2017-06-13 15:30:00,84.81,84.81,84.75,84.81,16890.0,78.9789,78.9789,78.923,78.9789,16890.0
2017-06-13 15:35:00,84.81,84.81,84.75,84.75,17272.0,78.9789,78.9789,78.923,78.923,17272.0
2017-06-13 15:40:00,84.74,84.81,84.72,84.78,23870.0,78.9137,78.9789,78.8951,78.951,23870.0
2017-06-13 15:45:00,84.79,84.85,84.73,84.84,22595.0,78.9603,79.0161,78.9044,79.0068,22595.0
2017-06-13 15:50:00,84.84,84.84,84.73,84.75,31948.0,79.0068,79.0068,78.9044,78.923,31948.0
2017-06-13 15:55:00,84.76,84.86,84.71,84.85,55430.0,78.9323,79.0255,78.8858,79.0161,55430.0
2017-06-14 09:30:00,85.14,85.33,84.97,85.33,15343.0,79.2862,79.4631,79.1279,79.4631,15343.0
2017-06-14 09:35:00,85.32,85.39,85.16,85.21,14492.0,79.4538,79.519,79.3048,79.3514,14492.0
2017-06-14 09:40:00,85.21,85.27,85.15,85.2,4351.0,79.3514,79.4073,79.2955,79.3421,4351.0
2017-06-14 09:45:00,85.21,85.26,85.13,85.13,14366.0,79.3514,79.398,79.2769,79.2769,14366.0
2017-06-14 09:50:00,85.13,85.23,85.12,85.19,10221.0,79.2769,79.37,79.2676,79.3328,10221.0
2017-06-14 09:55:00,85.17,85.29,85.09,85.16,16290.0,79.3141,79.4259,79.2396,79.3048,16290.0
2017-06-14 10:00:00,85.17,85.3,85.16,85.19,32928.0,79.3141,79.4352,79.3048,79.3328,32928.0
2017-06-14 10:05:00,85.19,85.22,84.88,84.89,34293.0,79.3328,79.3607,79.0441,79.0534,34293.0
2017-06-14 10:10:00,84.87,84.98,84.78,84.96,9381.0,79.0348,79.1372,78.951,79.1186,9381.0
2017-06-14 10:15:00,84.92,84.92,84.82,84.89,3620.0,79.0813,79.0813,78.9882,79.0534,3620.0
2017-06-14 10:20:00,84.9,84.9,84.72,84.78,6224.0,79.0627,79.0627,78.8951,78.951,6224.0
2017-06-14 10:25:00,84.83,84.91,84.8,84.85,4974.0,78.9975,79.072,78.9696,79.0161,4974.0
2017-06-14 10:30:00,84.8,84.88,84.73,84.8,11000.0,78.9696,79.0441,78.9044,78.9696,11000.0
2017-06-14 10:35:00,84.8,84.94,84.78,84.94,4301.0,78.9696,79.1,78.951,79.1,4301.0
2017-06-14 10:40:00,84.9,85.08,84.89,85.05,12520.0,79.0627,79.2303,79.0534,79.2024,12520.0
2017-06-14 10:45:00,85.06,85.1,84.85,84.85,7270.0,79.2117,79.249,79.0161,79.0161,7270.0
2017-06-14 10:50:00,84.86,84.94,84.84,84.92,5978.0,79.0255,79.1,79.0068,79.0813,5978.0
2017-06-14 10:55:00,84.93,85.0,84.92,84.98,9405.0,79.0906,79.1558,79.0813,79.1372,9405.0
2017-06-14 11:00:00,84.96,85.03,84.96,85.0,7229.0,79.1186,79.1838,79.1186,79.1558,7229.0
2017-06-14 11:05:00,85.0,85.01,84.97,85.0,13861.0,79.1558,79.1651,79.1279,79.1558,13861.0
2017-06-14 11:10:00,84.99,85.01,84.95,84.99,16447.0,79.1465,79.1651,79.1093,79.1465,16447.0
2017-06-14 11:15:00,84.97,85.0,84.77,84.77,15426.0,79.1279,79.1558,78.9416,78.9416,15426.0
2017-06-14 11:20:00,84.77,84.87,84.77,84.87,7610.0,78.9416,79.0348,78.9416,79.0348,7610.0
2017-06-14 11:25:00,84.89,84.93,84.87,84.93,13372.0,79.0534,79.0906,79.0348,79.0906,13372.0
2017-06-14 11:30:00,84.93,84.97,84.88,84.88,10707.0,79.0906,79.1279,79.0441,79.0441,10707.0
2017-06-14 11:35:00,84.87,84.97,84.87,84.93,3156.0,79.0348,79.1279,79.0348,79.0906,3156.0
2017-06-14 11:40:00,84.92,84.98,84.92,84.93,8037.0,79.0813,79.1372,79.0813,79.0906,8037.0
2017-06-14 11:45:00,84.92,85.02,84.85,85.01,11087.0,79.0813,79.1745,79.0161,79.1651,11087.0
2017-06-14 11:50:00,85.01,85.02,84.85,84.85,7735.0,79.1651,79.1745,79.0161,79.0161,7735.0
2017-06-14 11:55:00,84.84,84.89,84.83,84.87,7807.0,79.0068,79.0534,78.9975,79.0348,7807.0
2017-06-14 12:00:00,84.9,85.0,84.89,84.95,5017.0,79.0627,79.1558,79.0534,79.1093,5017.0
2017-06-14 12:05:00,84.99,84.99,84.92,84.97,6398.0,79.1465,79.1465,79.0813,79.1279,6398.0
2017-06-14 12:10:00,84.98,84.99,84.94,84.96,6681.0,79.1372,79.1465,79.1,79.1186,6681.0
2017-06-14 12:15:00,84.96,85.0,84.95,84.99,12494.0,79.1186,79.1558,79.1093,79.1465,12494.0
2017-06-14 12:20:00,84.99,85.0,84.97,85.0,5663.0,79.1465,79.1558,79.1279,79.1558,5663.0
2017-06-14 12:25:00,84.98,85.02,84.97,85.02,73804.0,79.1372,79.1745,79.1279,79.1745,73804.0
2017-06-14 12:30:00,85.02,85.11,85.01,85.1,24814.0,79.1745,79.2583,79.1651,79.249,24814.0
2017-06-14 12:35:00,85.1,85.11,85.05,85.06,53868.0,79.249,79.2583,79.2024,79.2117,53868.0
2017-06-14 12:40:00,85.06,85.1,85.05,85.1,12928.0,79.2117,79.249,79.2024,79.249,12928.0
2017-06-14 12:45:00,85.11,85.13,85.09,85.13,11605.0,79.2583,79.2769,79.2396,79.2769,11605.0
2017-06-14 12:50:00,85.16,85.19,85.09,85.17,12896.0,79.3048,79.3328,79.2396,79.3141,12896.0
2017-06-14 12:55:00,85.17,85.26,85.17,85.26,3587.0,79.3141,79.398,79.3141,79.398,3587.0
2017-06-14 13:00:00,85.26,85.39,85.25,85.39,10529.0,79.398,79.519,79.3886,79.519,10529.0
2017-06-14 13:05:00,85.41,85.44,85.37,85.37,44973.0,79.5376,79.5656,79.5004,79.5004,44973.0
2017-06-14 13:10:00,85.36,85.45,85.32,85.37,8833.0,79.4911,79.5749,79.4538,79.5004,8833.0
2017-06-14 13:15:00,85.38,85.4,85.34,85.4,36236.0,79.5097,79.5283,79.4725,79.5283,36236.0
2017-06-14 13:20:00,85.39,85.4,85.36,85.4,6368.0,79.519,79.5283,79.4911,79.5283,6368.0
2017-06-14 13:25:00,85.4,85.42,85.39,85.4,16203.0,79.5283,79.547,79.519,79.5283,16203.0
2017-06-14 13:30:00,85.4,85.48,85.38,85.44,59957.0,79.5283,79.6028,79.5097,79.5656,59957.0
2017-06-14 13:35:00,85.43,85.46,85.42,85.45,10133.0,79.5563,79.5842,79.547,79.5749,10133.0
2017-06-14 13:40:00,85.45,85.48,85.43,85.43,4821.0,79.5749,79.6028,79.5563,79.5563,4821.0
2017-06-14 13:45:00,85.44,85.46,85.43,85.46,7742.0,79.5656,79.5842,79.5563,79.5842,7742.0
2017-06-14 13:50:00,85.47,85.56,85.42,85.43,19825.0,79.5935,79.6773,79.547,79.5563,19825.0
2017-06-14 13:55:00,85.43,85.45,85.26,85.3,7527.0,79.5563,79.5749,79.398,79.4352,7527.0
2017-06-14 14:00:00,85.29,85.4,85.2,85.25,8122.0,79.4259,79.5283,79.3421,79.3886,8122.0
2017-06-14 14:05:00,85.24,85.37,85.24,85.34,10960.0,79.3793,79.5004,79.3793,79.4725,10960.0
2017-06-14 14:10:00,85.34,85.56,85.34,85.56,12390.0,79.4725,79.6773,79.4725,79.6773,12390.0
2017-06-14 14:15:00,85.6,85.64,85.34,85.42,14173.0,79.7146,79.7518,79.4725,79.547,14173.0
2017-06-14 14:20:00,85.43,85.56,85.36,85.52,9881.0,79.5563,79.6773,79.4911,79.6401,9881.0
2017-06-14 14:25:00,85.52,85.59,85.51,85.59,13132.0,79.6401,79.7053,79.6308,79.7053,13132.0
2017-06-14 14:30:00,85.59,85.69,85.59,85.69,16065.0,79.7053,79.7984,79.7053,79.7984,16065.0
2017-06-14 14:35:00,85.66,85.68,85.56,85.59,12778.0,79.7705,79.7891,79.6773,79.7053,12778.0
2017-06-14 14:40:00,85.6,85.62,85.42,85.47,17603.0,79.7146,79.7332,79.547,79.5935,17603.0
2017-06-14 14:45:00,85.46,85.54,85.39,85.48,12643.0,79.5842,79.6587,79.519,79.6028,12643.0
2017-06-14 14:50:00,85.48,85.49,85.41,85.42,11779.0,79.6028,79.6121,79.5376,79.547,11779.0
2017-06-14 14:55:00,85.4,85.44,85.37,85.4,13744.0,79.5283,79.5656,79.5004,79.5283,13744.0
2017-06-14 15:00:00,85.4,85.42,85.34,85.41,11655.0,79.5283,79.547,79.4725,79.5376,11655.0
2017-06-14 15:05:00,85.4,85.43,85.37,85.41,26120.0,79.5283,79.5563,79.5004,79.5376,26120.0
2017-06-14 15:10:00,85.4,85.43,85.33,85.36,23288.0,79.5283,79.5563,79.4631,79.4911,23288.0
2017-06-14 15:15:00,85.36,85.46,85.36,85.43,11109.0,79.4911,79.5842,79.4911,79.5563,11109.0
2017-06-14 15:20:00,85.43,85.44,85.36,85.42,22285.0,79.5563,79.5656,79.4911,79.547,22285.0
2017-06-14 15:25:00,85.42,85.43,85.37,85.37,12018.0,79.547,79.5563,79.5004,79.5004,12018.0
2017-06-14 15:30:00,85.36,85.42,85.35,85.42,11542.0,79.4911,79.547,79.4818,79.547,11542.0
2017-06-14 15:35:00,85.42,85.47,85.4,85.44,24217.0,79.547,79.5935,79.5283,79.5656,24217.0
2017-06-14 15:40:00,85.45,85.46,85.43,85.43,24118.0,79.5749,79.5842,79.5563,79.5563,24118.0
2017-06-14 15:45:00,85.44,85.45,85.36,85.42,25572.0,79.5656,79.5749,79.4911,79.547,25572.0
2017-06-14 15:50:00,85.41,85.45,85.37,85.42,37852.0,79.5376,79.5749,79.5004,79.547,37852.0
2017-06-14 15:55:00,85.41,85.43,85.33,85.35,77107.0,79.5376,79.5563,79.4631,79.4818,77107.0
2017-06-15 09:30:00,84.86,85.22,84.5,85.14,24676.0,79.0255,79.3607,78.6902,79.2862,24676.0
2017-06-15 09:35:00,85.14,85.14,84.74,84.89,13104.0,79.2862,79.2862,78.9137,79.0534,13104.0
2017-06-15 09:40:00,84.89,85.08,84.83,85.06,19450.0,79.0534,79.2303,78.9975,79.2117,19450.0
2017-06-15 09:45:00,85.01,85.05,84.7,84.7,10644.0,79.1651,79.2024,78.8765,78.8765,10644.0
2017-06-15 09:50:00,84.72,84.72,84.4,84.54,20117.0,78.8951,78.8951,78.5971,78.7275,20117.0
2017-06-15 09:55:00,84.52,84.57,84.38,84.57,13522.0,78.7088,78.7554,78.5785,78.7554,13522.0
2017-06-15 10:00:00,84.57,84.77,84.5,84.7,18236.0,78.7554,78.9416,78.6902,78.8765,18236.0
2017-06-15 10:05:00,84.68,84.68,84.53,84.53,16215.0,78.8578,78.8578,78.7181,78.7181,16215.0
2017-06-15 10:10:00,84.54,84.62,84.5,84.54,10754.0,78.7275,78.802,78.6902,78.7275,10754.0
2017-06-15 10:15:00,84.54,84.54,84.46,84.51,5800.0,78.7275,78.7275,78.653,78.6995,5800.0
2017-06-15 10:20:00,84.49,84.49,84.38,84.38,3989.0,78.6809,78.6809,78.5785,78.5785,3989.0
2017-06-15 10:25:00,84.35,84.53,84.33,84.52,9947.0,78.5505,78.7181,78.5319,78.7088,9947.0
2017-06-15 10:30:00,84.52,84.55,84.44,84.52,16725.0,78.7088,78.7368,78.6343,78.7088,16725.0
2017-06-15 10:35:00,84.52,84.52,84.43,84.43,10651.0,78.7088,78.7088,78.625,78.625,10651.0
2017-06-15 10:40:00,84.42,84.42,84.32,84.34,12653.0,78.6157,78.6157,78.5226,78.5412,12653.0
2017-06-15 10:45:00,84.33,84.38,84.25,84.27,17131.0,78.5319,78.5785,78.4574,78.476,17131.0
2017-06-15 10:50:00,84.3,84.35,84.09,84.13,22777.0,78.504,78.5505,78.3084,78.3456,22777.0
2017-06-15 10:55:00,84.13,84.31,84.13,84.28,14399.0,78.3456,78.5133,78.3456,78.4853,14399.0
2017-06-15 11:00:00,84.28,84.41,84.2,84.41,12817.0,78.4853,78.6064,78.4108,78.6064,12817.0
2017-06-15 11:05:00,84.42,84.42,84.24,84.24,16807.0,78.6157,78.6157,78.4481,78.4481,16807.0
2017-06-15 11:10:00,84.24,84.44,84.24,84.43,11511.0,78.4481,78.6343,78.4481,78.625,11511.0
2017-06-15 11:15:00,84.43,84.5,84.33,84.38,13100.0,78.625,78.6902,78.5319,78.5785,13100.0
2017-06-15 11:20:00,84.35,84.37,84.27,84.27,9840.0,78.5505,78.5691,78.476,78.476,9840.0
2017-06-15 11:25:00,84.23,84.43,84.21,84.43,7869.0,78.4388,78.625,78.4201,78.625,7869.0
2017-06-15 11:30:00,84.44,84.49,84.38,84.48,6771.0,78.6343,78.6809,78.5785,78.6716,6771.0
2017-06-15 11:35:00,84.49,84.52,84.41,84.42,7103.0,78.6809,78.7088,78.6064,78.6157,7103.0
2017-06-15 11:40:00,84.44,84.48,84.39,84.44,7999.0,78.6343,78.6716,78.5878,78.6343,7999.0
2017-06-15 11:45:00,84.45,84.46,84.4,84.42,3749.0,78.6436,78.653,78.5971,78.6157,3749.0
2017-06-15 11:50:00,84.4,84.47,84.36,84.38,6696.0,78.5971,78.6623,78.5598,78.5785,6696.0
2017-06-15 11:55:00,84.36,84.41,84.32,84.32,3466.0,78.5598,78.6064,78.5226,78.5226,3466.0
2017-06-15 12:00:00,84.35,84.39,84.33,84.38,3180.0,78.5505,78.5878,78.5319,78.5785,3180.0
2017-06-15 12:05:00,84.38,84.4,84.29,84.29,4369.0,78.5785,78.5971,78.4946,78.4946,4369.0
2017-06-15 12:10:00,84.27,84.3,84.24,84.27,5200.0,78.476,78.504,78.4481,78.476,5200.0
2017-06-15 12:15:00,84.24,84.24,84.19,84.2,4059.0,78.4481,78.4481,78.4015,78.4108,4059.0
2017-06-15 12:20:00,84.19,84.22,84.17,84.2,1981.0,78.4015,78.4295,78.3829,78.4108,1981.0
2017-06-15 12:25:00,84.2,84.34,84.2,84.31,5359.0,78.4108,78.5412,78.4108,78.5133,5359.0
2017-06-15 12:30:00,84.31,84.35,84.29,84.31,5516.0,78.5133,78.5505,78.4946,78.5133,5516.0
2017-06-15 12:35:00,84.29,84.3,84.19,84.2,8251.0,78.4946,78.504,78.4015,78.4108,8251.0
2017-06-15 12:40:00,84.2,84.31,84.2,84.31,4900.0,78.4108,78.5133,78.4108,78.5133,4900.0
2017-06-15 12:45:00,84.31,84.36,84.27,84.31,6782.0,78.5133,78.5598,78.476,78.5133,6782.0
2017-06-15 12:50:00,84.32,84.38,84.29,84.29,10429.0,78.5226,78.5785,78.4946,78.4946,10429.0
2017-06-15 12:55:00,84.33,84.47,84.33,84.44,6250.0,78.5319,78.6623,78.5319,78.6343,6250.0
2017-06-15 13:00:00,84.44,84.52,84.44,84.46,5398.0,78.6343,78.7088,78.6343,78.653,5398.0
2017-06-15 13:05:00,84.45,84.51,84.4,84.51,2300.0,78.6436,78.6995,78.5971,78.6995,2300.0
2017-06-15 13:10:00,84.5,84.5,84.3,84.3,8070.0,78.6902,78.6902,78.504,78.504,8070.0
2017-06-15 13:15:00,84.34,84.36,84.24,84.29,10246.0,78.5412,78.5598,78.4481,78.4946,10246.0
2017-06-15 13:20:00,84.28,84.28,84.24,84.25,2425.0,78.4853,78.4853,78.4481,78.4574,2425.0
2017-06-15 13:25:00,84.25,84.27,84.21,84.24,7566.0,78.4574,78.476,78.4201,78.4481,7566.0
2017-06-15 13:30:00,84.24,84.31,84.24,84.29,3936.0,78.4481,78.5133,78.4481,78.4946,3936.0
2017-06-15 13:35:00,84.29,84.29,84.2,84.25,8949.0,78.4946,78.4946,78.4108,78.4574,8949.0
2017-06-15 13:40:00,84.27,84.27,84.13,84.13,5500.0,78.476,78.476,78.3456,78.3456,5500.0
2017-06-15 13:45:00,84.12,84.12,84.07,84.1,9745.0,78.3363,78.3363,78.2898,78.3177,9745.0
2017-06-15 13:50:00,84.11,84.12,84.07,84.12,7386.0,78.327,78.3363,78.2898,78.3363,7386.0
2017-06-15 13:55:00,84.11,84.14,84.02,84.05,11225.0,78.327,78.355,78.2432,78.2711,11225.0
2017-06-15 14:00:00,84.05,84.15,84.02,84.12,17777.0,78.2711,78.3643,78.2432,78.3363,17777.0
2017-06-15 14:05:00,84.13,84.18,84.08,84.14,14564.0,78.3456,78.3922,78.2991,78.355,14564.0
2017-06-15 14:10:00,84.12,84.14,84.08,84.14,7800.0,78.3363,78.355,78.2991,78.355,7800.0
2017-06-15 14:15:00,84.15,84.17,84.07,84.07,9798.0,78.3643,78.3829,78.2898,78.2898,9798.0
2017-06-15 14:20:00,84.06,84.16,84.04,84.1,7270.0,78.2805,78.3736,78.2618,78.3177,7270.0
2017-06-15 14:25:00,84.1,84.22,84.07,84.08,27016.0,78.3177,78.4295,78.2898,78.2991,27016.0
2017-06-15 14:30:00,84.08,84.18,84.04,84.16,15380.0,78.2991,78.3922,78.2618,78.3736,15380.0
2017-06-15 14:35:00,84.17,84.17,84.12,84.12,7880.0,78.3829,78.3829,78.3363,78.3363,7880.0
2017-06-15 14:40:00,84.13,84.17,84.11,84.14,7037.0,78.3456,78.3829,78.327,78.355,7037.0
2017-06-15 14:45:00,84.17,84.17,84.06,84.08,18240.0,78.3829,78.3829,78.2805,78.2991,18240.0
2017-06-15 14:50:00,84.06,84.14,84.03,84.04,24237.0,78.2805,78.355,78.2525,78.2618,24237.0
2017-06-15 14:55:00,84.03,84.1,83.99,84.1,26494.0,78.2525,78.3177,78.2153,78.3177,26494.0
2017-06-15 15:00:00,84.11,84.19,84.08,84.19,21636.0,78.327,78.4015,78.2991,78.4015,21636.0
2017-06-15 15:05:00,84.19,84.21,84.11,84.14,34954.0,78.4015,78.4201,78.327,78.355,34954.0
2017-06-15 15:10:00,84.14,84.14,84.07,84.09,54723.0,78.355,78.355,78.2898,78.3084,54723.0
2017-06-15 15:15:00,84.09,84.11,84.06,84.07,21456.0,78.3084,78.327,78.2805,78.2898,21456.0
2017-06-15 15:20:00,84.07,84.09,83.99,84.04,24849.0,78.2898,78.3084,78.2153,78.2618,24849.0
2017-06-15 15:25:00,84.04,84.12,84.02,84.04,24062.0,78.2618,78.3363,78.2432,78.2618,24062.0
2017-06-15 15:30:00,84.05,84.12,84.04,84.06,28396.0,78.2711,78.3363,78.2618,78.2805,28396.0
2017-06-15 15:35:00,84.06,84.08,83.98,83.98,36821.0,78.2805,78.2991,78.206,78.206,36821.0
2017-06-15 15:40:00,83.98,84.07,83.98,84.06,50001.0,78.206,78.2898,78.206,78.2805,50001.0
2017-06-15 15:45:00,84.05,84.05,84.0,84.01,49905.0,78.2711,78.2711,78.2246,78.2339,49905.0
2017-06-15 15:50:00,84.02,84.04,83.94,83.98,61367.0,78.2432,78.2618,78.1687,78.206,61367.0
2017-06-15 15:55:00,83.97,84.02,83.94,84.02,98205.0,78.1966,78.2432,78.1687,78.2432,98205.0
2017-06-16 09:30:00,84.13,84.2,83.67,83.69,169452.0,78.3456,78.4108,77.9173,77.9359,169452.0
2017-06-16 09:35:00,83.76,83.95,83.51,83.66,8244.0,78.0011,78.178,77.7683,77.908,8244.0
2017-06-16 09:40:00,83.67,83.68,83.36,83.5,5394.0,77.9173,77.9266,77.6286,77.759,5394.0
2017-06-16 09:45:00,83.41,83.46,83.22,83.37,13586.0,77.6751,77.7217,77.4982,77.6379,13586.0
2017-06-16 09:50:00,83.4,83.58,83.39,83.43,7000.0,77.6658,77.8335,77.6565,77.6938,7000.0
2017-06-16 09:55:00,83.47,83.47,83.34,83.4,10587.0,77.731,77.731,77.61,77.6658,10587.0
2017-06-16 10:00:00,83.4,83.43,83.21,83.3,10632.0,77.6658,77.6938,77.4889,77.5727,10632.0
2017-06-16 10:05:00,83.31,83.38,83.23,83.29,16100.0,77.582,77.6472,77.5075,77.5634,16100.0
2017-06-16 10:10:00,83.3,83.37,83.3,83.33,8052.0,77.5727,77.6379,77.5727,77.6006,8052.0
2017-06-16 10:15:00,83.31,83.33,83.1,83.16,8416.0,77.582,77.6006,77.3865,77.4423,8416.0
2017-06-16 10:20:00,83.11,83.24,83.07,83.08,8251.0,77.3958,77.5168,77.3585,77.3678,8251.0
2017-06-16 10:25:00,83.08,83.2,83.06,83.18,12336.0,77.3678,77.4796,77.3492,77.461,12336.0
2017-06-16 10:30:00,83.18,83.19,83.11,83.11,8643.0,77.461,77.4703,77.3958,77.3958,8643.0
2017-06-16 10:35:00,83.13,83.19,83.13,83.14,8021.0,77.4144,77.4703,77.4144,77.4237,8021.0
2017-06-16 10:40:00,83.14,83.32,83.12,83.28,10719.0,77.4237,77.5913,77.4051,77.5541,10719.0
2017-06-16 10:45:00,83.28,83.32,83.27,83.31,4200.0,77.5541,77.5913,77.5448,77.582,4200.0
2017-06-16 10:50:00,83.31,83.43,83.23,83.26,11000.0,77.582,77.6938,77.5075,77.5355,11000.0
2017-06-16 10:55:00,83.23,83.35,83.23,83.35,4701.0,77.5075,77.6193,77.5075,77.6193,4701.0
2017-06-16 11:00:00,83.35,83.4,83.18,83.23,11244.0,77.6193,77.6658,77.461,77.5075,11244.0
2017-06-16 11:05:00,83.21,83.27,83.2,83.26,6954.0,77.4889,77.5448,77.4796,77.5355,6954.0
2017-06-16 11:10:00,83.27,83.28,83.2,83.2,6000.0,77.5448,77.5541,77.4796,77.4796,6000.0
2017-06-16 11:15:00,83.2,83.24,83.2,83.23,6037.0,77.4796,77.5168,77.4796,77.5075,6037.0
2017-06-16 11:20:00,83.22,83.24,83.18,83.2,6554.0,77.4982,77.5168,77.461,77.4796,6554.0
2017-06-16 11:25:00,83.2,83.25,83.17,83.23,9455.0,77.4796,77.5261,77.4516,77.5075,9455.0
2017-06-16 11:30:00,83.23,83.33,83.22,83.32,7925.0,77.5075,77.6006,77.4982,77.5913,7925.0
2017-06-16 11:35:00,83.33,83.35,83.29,83.31,7115.0,77.6006,77.6193,77.5634,77.582,7115.0
2017-06-16 11:40:00,83.33,83.37,83.3,83.36,14248.0,77.6006,77.6379,77.5727,77.6286,14248.0
2017-06-16 11:45:00,83.36,83.42,83.36,83.39,5265.0,77.6286,77.6845,77.6286,77.6565,5265.0
2017-06-16 11:50:00,83.38,83.45,83.36,83.44,5700.0,77.6472,77.7124,77.6286,77.7031,5700.0
2017-06-16 11:55:00,83.43,83.45,83.41,83.44,10763.0,77.6938,77.7124,77.6751,77.7031,10763.0
2017-06-16 12:00:00,83.45,83.47,83.42,83.46,4850.0,77.7124,77.731,77.6845,77.7217,4850.0
2017-06-16 12:05:00,83.44,83.44,83.36,83.36,8398.0,77.7031,77.7031,77.6286,77.6286,8398.0
2017-06-16 12:10:00,83.37,83.37,83.28,83.28,7829.0,77.6379,77.6379,77.5541,77.5541,7829.0
2017-06-16 12:15:00,83.28,83.31,83.27,83.31,7665.0,77.5541,77.582,77.5448,77.582,7665.0
2017-06-16 12:20:00,83.28,83.28,83.22,83.25,6987.0,77.5541,77.5541,77.4982,77.5261,6987.0
2017-06-16 12:25:00,83.26,83.32,83.25,83.32,4843.0,77.5355,77.5913,77.5261,77.5913,4843.0
2017-06-16 12:30:00,83.33,83.35,83.25,83.34,7899.0,77.6006,77.6193,77.5261,77.61,7899.0
2017-06-16 12:35:00,83.33,83.36,83.31,83.34,13160.0,77.6006,77.6286,77.582,77.61,13160.0
2017-06-16 12:40:00,83.35,83.37,83.32,83.35,5056.0,77.6193,77.6379,77.5913,77.6193,5056.0
2017-06-16 12:45:00,83.33,83.34,83.31,83.32,7949.0,77.6006,77.61,77.582,77.5913,7949.0
2017-06-16 12:50:00,83.31,83.34,83.31,83.34,8562.0,77.582,77.61,77.582,77.61,8562.0
2017-06-16 12:55:00,83.34,83.39,83.32,83.32,6892.0,77.61,77.6565,77.5913,77.5913,6892.0
2017-06-16 13:00:00,83.33,83.38,83.31,83.34,9573.0,77.6006,77.6472,77.582,77.61,9573.0
2017-06-16 13:05:00,83.34,83.38,83.33,83.38,5005.0,77.61,77.6472,77.6006,77.6472,5005.0
2017-06-16 13:10:00,83.39,83.42,83.27,83.27,17148.0,77.6565,77.6845,77.5448,77.5448,17148.0
2017-06-16 13:15:00,83.26,83.3,83.25,83.29,5855.0,77.5355,77.5727,77.5261,77.5634,5855.0
2017-06-16 13:20:00,83.28,83.38,83.28,83.33,10057.0,77.5541,77.6472,77.5541,77.6006,10057.0
2017-06-16 13:25:00,83.34,83.34,83.27,83.3,7900.0,77.61,77.61,77.5448,77.5727,7900.0
2017-06-16 13:30:00,83.27,83.37,83.27,83.37,8297.0,77.5448,77.6379,77.5448,77.6379,8297.0
2017-06-16 13:35:00,83.36,83.45,83.36,83.43,5023.0,77.6286,77.7124,77.6286,77.6938,5023.0
2017-06-16 13:40:00,83.44,83.44,83.35,83.35,5409.0,77.7031,77.7031,77.6193,77.6193,5409.0
2017-06-16 13:45:00,83.35,83.38,83.3,83.34,16344.0,77.6193,77.6472,77.5727,77.61,16344.0
2017-06-16 13:50:00,83.34,83.36,83.29,83.31,4724.0,77.61,77.6286,77.5634,77.582,4724.0
2017-06-16 13:55:00,83.3,83.33,83.27,83.31,55410.0,77.5727,77.6006,77.5448,77.582,55410.0
2017-06-16 14:00:00,83.34,83.42,83.34,83.41,10763.0,77.61,77.6845,77.61,77.6751,10763.0
2017-06-16 14:05:00,83.4,83.42,83.32,83.36,11083.0,77.6658,77.6845,77.5913,77.6286,11083.0
2017-06-16 14:10:00,83.34,83.34,83.29,83.29,6788.0,77.61,77.61,77.5634,77.5634,6788.0
2017-06-16 14:15:00,83.29,83.34,83.25,83.34,13252.0,77.5634,77.61,77.5261,77.61,13252.0
2017-06-16 14:20:00,83.35,83.4,83.34,83.37,14309.0,77.6193,77.6658,77.61,77.6379,14309.0
2017-06-16 14:25:00,83.37,83.39,83.33,83.39,12543.0,77.6379,77.6565,77.6006,77.6565,12543.0
2017-06-16 14:30:00,83.39,83.5,83.39,83.49,13523.0,77.6565,77.759,77.6565,77.7496,13523.0
2017-06-16 14:35:00,83.5,83.52,83.46,83.49,11221.0,77.759,77.7776,77.7217,77.7496,11221.0
2017-06-16 14:40:00,83.48,83.51,83.45,83.45,7594.0,77.7403,77.7683,77.7124,77.7124,7594.0
2017-06-16 14:45:00,83.45,83.51,83.44,83.5,16109.0,77.7124,77.7683,77.7031,77.759,16109.0
2017-06-16 14:50:00,83.51,83.58,83.5,83.58,13277.0,77.7683,77.8335,77.759,77.8335,13277.0
2017-06-16 14:55:00,83.59,83.61,83.53,83.59,16929.0,77.8428,77.8614,77.7869,77.8428,16929.0
2017-06-16 15:00:00,83.6,83.64,83.46,83.49,17514.0,77.8521,77.8893,77.7217,77.7496,17514.0
2017-06-16 15:05:00,83.46,83.52,83.46,83.49,10640.0,77.7217,77.7776,77.7217,77.7496,10640.0
2017-06-16 15:10:00,83.5,83.51,83.4,83.42,33324.0,77.759,77.7683,77.6658,77.6845,33324.0
2017-06-16 15:15:00,83.42,83.49,83.41,83.49,15521.0,77.6845,77.7496,77.6751,77.7496,15521.0
2017-06-16 15:20:00,83.49,83.49,83.4,83.41,11730.0,77.7496,77.7496,77.6658,77.6751,11730.0
2017-06-16 15:25:00,83.4,83.44,83.37,83.43,16637.0,77.6658,77.7031,77.6379,77.6938,16637.0
2017-06-16 15:30:00,83.43,83.43,83.35,83.36,24054.0,77.6938,77.6938,77.6193,77.6286,24054.0
2017-06-16 15:35:00,83.36,83.38,83.31,83.37,27991.0,77.6286,77.6472,77.582,77.6379,27991.0
2017-06-16 15:40:00,83.38,83.38,83.28,83.28,32585.0,77.6472,77.6472,77.5541,77.5541,32585.0
2017-06-16 15:45:00,83.27,83.31,83.23,83.28,59633.0,77.5448,77.582,77.5075,77.5541,59633.0
2017-06-16 15:50:00,83.29,83.3,83.25,83.26,57671.0,77.5634,77.5727,77.5261,77.5355,57671.0
2017-06-16 15:55:00,83.27,83.41,83.25,83.41,90794.0,77.5448,77.6751,77.5261,77.6751,90794.0
2017-06-19 09:30:00,83.64,83.64,83.36,83.37,15472.0,77.8893,77.8893,77.6286,77.6379,15472.0
2017-06-19 09:35:00,83.36,83.46,83.2,83.38,14205.0,77.6286,77.7217,77.4796,77.6472,14205.0
2017-06-19 09:40:00,83.34,83.42,83.32,83.38,5809.0,77.61,77.6845,77.5913,77.6472,5809.0
2017-06-19 09:45:00,83.41,83.45,83.28,83.45,5300.0,77.6751,77.7124,77.5541,77.7124,5300.0
2017-06-19 09:50:00,83.47,83.72,83.44,83.72,4254.0,77.731,77.9638,77.7031,77.9638,4254.0
2017-06-19 09:55:00,83.72,83.72,83.45,83.45,9298.0,77.9638,77.9638,77.7124,77.7124,9298.0
2017-06-19 10:00:00,83.5,83.73,83.48,83.71,8377.0,77.759,77.9731,77.7403,77.9545,8377.0
2017-06-19 10:05:00,83.71,83.79,83.68,83.75,5152.0,77.9545,78.029,77.9266,77.9918,5152.0
2017-06-19 10:10:00,83.77,83.95,83.77,83.95,7101.0,78.0104,78.178,78.0104,78.178,7101.0
2017-06-19 10:15:00,83.96,84.04,83.93,83.95,10956.0,78.1873,78.2618,78.1594,78.178,10956.0
2017-06-19 10:20:00,83.94,84.11,83.92,84.06,7008.0,78.1687,78.327,78.1501,78.2805,7008.0
2017-06-19 10:25:00,84.06,84.12,84.0,84.03,8832.0,78.2805,78.3363,78.2246,78.2525,8832.0
2017-06-19 10:30:00,84.03,84.25,84.02,84.1,15882.0,78.2525,78.4574,78.2432,78.3177,15882.0
2017-06-19 10:35:00,84.1,84.27,84.1,84.2,12982.0,78.3177,78.476,78.3177,78.4108,12982.0
2017-06-19 10:40:00,84.2,84.27,84.15,84.19,6722.0,78.4108,78.476,78.3643,78.4015,6722.0
2017-06-19 10:45:00,84.17,84.2,84.16,84.18,3214.0,78.3829,78.4108,78.3736,78.3922,3214.0
2017-06-19 10:50:00,84.17,84.23,84.11,84.22,8382.0,78.3829,78.4388,78.327,78.4295,8382.0
2017-06-19 10:55:00,84.21,84.21,84.14,84.14,3774.0,78.4201,78.4201,78.355,78.355,3774.0
2017-06-19 11:00:00,84.13,84.16,84.1,84.14,5886.0,78.3456,78.3736,78.3177,78.355,5886.0
2017-06-19 11:05:00,84.16,84.17,84.12,84.17,4320.0,78.3736,78.3829,78.3363,78.3829,4320.0
2017-06-19 11:10:00,84.17,84.21,84.15,84.15,2519.0,78.3829,78.4201,78.3643,78.3643,2519.0
2017-06-19 11:15:00,84.15,84.29,84.15,84.2,11320.0,78.3643,78.4946,78.3643,78.4108,11320.0
2017-06-19 11:20:00,84.21,84.22,84.1,84.1,6880.0,78.4201,78.4295,78.3177,78.3177,6880.0
2017-06-19 11:25:00,84.12,84.13,84.1,84.1,2069.0,78.3363,78.3456,78.3177,78.3177,2069.0
2017-06-19 11:30:00,84.13,84.23,84.13,84.21,3957.0,78.3456,78.4388,78.3456,78.4201,3957.0
2017-06-19 11:35:00,84.2,84.22,84.15,84.18,10652.0,78.4108,78.4295,78.3643,78.3922,10652.0
2017-06-19 11:40:00,84.19,84.29,84.19,84.29,5333.0,78.4015,78.4946,78.4015,78.4946,5333.0
2017-06-19 11:45:00,84.31,84.33,84.23,84.24,9477.0,78.5133,78.5319,78.4388,78.4481,9477.0
2017-06-19 11:50:00,84.22,84.25,84.17,84.25,4407.0,78.4295,78.4574,78.3829,78.4574,4407.0
2017-06-19 11:55:00,84.25,84.37,84.25,84.31,8907.0,78.4574,78.5691,78.4574,78.5133,8907.0
2017-06-19 12:00:00,84.31,84.33,84.27,84.3,6764.0,78.5133,78.5319,78.476,78.504,6764.0
2017-06-19 12:05:00,84.28,84.29,84.21,84.29,6232.0,78.4853,78.4946,78.4201,78.4946,6232.0
2017-06-19 12:10:00,84.28,84.35,84.24,84.35,7555.0,78.4853,78.5505,78.4481,78.5505,7555.0
2017-06-19 12:15:00,84.34,84.37,84.23,84.35,10661.0,78.5412,78.5691,78.4388,78.5505,10661.0
2017-06-19 12:20:00,84.35,84.36,84.34,84.36,5457.0,78.5505,78.5598,78.5412,78.5598,5457.0
2017-06-19 12:25:00,84.36,84.36,84.27,84.28,3600.0,78.5598,78.5598,78.476,78.4853,3600.0
2017-06-19 12:30:00,84.28,84.28,84.19,84.22,7182.0,78.4853,78.4853,78.4015,78.4295,7182.0
2017-06-19 12:35:00,84.23,84.24,84.22,84.22,3311.0,78.4388,78.4481,78.4295,78.4295,3311.0
2017-06-19 12:40:00,84.22,84.22,84.13,84.13,7996.0,78.4295,78.4295,78.3456,78.3456,7996.0
2017-06-19 12:45:00,84.14,84.15,84.03,84.04,6585.0,78.355,78.3643,78.2525,78.2618,6585.0
2017-06-19 12:50:00,84.04,84.12,84.04,84.06,3809.0,78.2618,78.3363,78.2618,78.2805,3809.0
2017-06-19 12:55:00,84.06,84.18,84.06,84.17,4004.0,78.2805,78.3922,78.2805,78.3829,4004.0
2017-06-19 13:00:00,84.16,84.26,84.16,84.16,6604.0,78.3736,78.4667,78.3736,78.3736,6604.0
2017-06-19 13:05:00,84.16,84.19,84.16,84.18,1300.0,78.3736,78.4015,78.3736,78.3922,1300.0
2017-06-19 13:10:00,84.19,84.22,84.18,84.22,3904.0,78.4015,78.4295,78.3922,78.4295,3904.0
2017-06-19 13:15:00,84.23,84.27,84.22,84.22,4815.0,78.4388,78.476,78.4295,78.4295,4815.0
2017-06-19 13:20:00,84.23,84.3,84.22,84.28,4376.0,78.4388,78.504,78.4295,78.4853,4376.0
2017-06-19 13:25:00,84.29,84.3,84.23,84.27,6084.0,78.4946,78.504,78.4388,78.476,6084.0
2017-06-19 13:30:00,84.26,84.34,84.26,84.32,21126.0,78.4667,78.5412,78.4667,78.5226,21126.0
2017-06-19 13:35:00,84.31,84.32,84.23,84.26,9232.0,78.5133,78.5226,78.4388,78.4667,9232.0
2017-06-19 13:40:00,84.27,84.28,84.21,84.26,5817.0,78.476,78.4853,78.4201,78.4667,5817.0
2017-06-19 13:45:00,84.26,84.27,84.19,84.23,7200.0,78.4667,78.476,78.4015,78.4388,7200.0
2017-06-19 13:50:00,84.24,84.26,84.21,84.22,6060.0,78.4481,78.4667,78.4201,78.4295,6060.0
2017-06-19 13:55:00,84.2,84.22,84.17,84.17,5678.0,78.4108,78.4295,78.3829,78.3829,5678.0
2017-06-19 14:00:00,84.19,84.19,84.15,84.18,7963.0,78.4015,78.4015,78.3643,78.3922,7963.0
2017-06-19 14:05:00,84.17,84.26,84.14,84.21,9002.0,78.3829,78.4667,78.355,78.4201,9002.0
2017-06-19 14:10:00,84.2,84.28,84.19,84.26,5391.0,78.4108,78.4853,78.4015,78.4667,5391.0
2017-06-19 14:15:00,84.27,84.32,84.2,84.29,24624.0,78.476,78.5226,78.4108,78.4946,24624.0
2017-06-19 14:20:00,84.29,84.37,84.25,84.27,7281.0,78.4946,78.5691,78.4574,78.476,7281.0
2017-06-19 14:25:00,84.28,84.33,84.26,84.26,7400.0,78.4853,78.5319,78.4667,78.4667,7400.0
2017-06-19 14:30:00,84.26,84.32,84.25,84.29,6952.0,78.4667,78.5226,78.4574,78.4946,6952.0
2017-06-19 14:35:00,84.28,84.32,84.27,84.32,6062.0,78.4853,78.5226,78.476,78.5226,6062.0
2017-06-19 14:40:00,84.31,84.36,84.3,84.36,4578.0,78.5133,78.5598,78.504,78.5598,4578.0
2017-06-19 14:45:00,84.36,84.36,84.28,84.31,9743.0,78.5598,78.5598,78.4853,78.5133,9743.0
2017-06-19 14:50:00,84.3,84.31,84.24,84.31,7235.0,78.504,78.5133,78.4481,78.5133,7235.0
2017-06-19 14:55:00,84.31,84.35,84.27,84.32,11888.0,78.5133,78.5505,78.476,78.5226,11888.0
2017-06-19 15:00:00,84.34,84.38,84.31,84.31,10491.0,78.5412,78.5785,78.5133,78.5133,10491.0
2017-06-19 15:05:00,84.32,84.35,84.31,84.32,19931.0,78.5226,78.5505,78.5133,78.5226,19931.0
2017-06-19 15:10:00,84.33,84.47,84.33,84.44,11819.0,78.5319,78.6623,78.5319,78.6343,11819.0
2017-06-19 15:15:00,84.43,84.47,84.42,84.45,9386.0,78.625,78.6623,78.6157,78.6436,9386.0
2017-06-19 15:20:00,84.45,84.45,84.38,84.39,16492.0,78.6436,78.6436,78.5785,78.5878,16492.0
2017-06-19 15:25:00,84.39,84.4,84.32,84.37,15676.0,78.5878,78.5971,78.5226,78.5691,15676.0
2017-06-19 15:30:00,84.37,84.46,84.37,84.46,17487.0,78.5691,78.653,78.5691,78.653,17487.0
2017-06-19 15:35:00,84.47,84.54,84.47,84.53,17392.0,78.6623,78.7275,78.6623,78.7181,17392.0
2017-06-19 15:40:00,84.53,84.6,84.51,84.59,25761.0,78.7181,78.7833,78.6995,78.774,25761.0
2017-06-19 15:45:00,84.59,84.69,84.57,84.64,42377.0,78.774,78.8671,78.7554,78.8206,42377.0
2017-06-19 15:50:00,84.65,84.65,84.58,84.6,44877.0,78.8299,78.8299,78.7647,78.7833,44877.0
2017-06-19 15:55:00,84.6,84.61,84.53,84.6,75704.0,78.7833,78.7926,78.7181,78.7833,75704.0
2017-06-20 09:30:00,84.16,84.5,83.88,83.9,23445.0,78.3736,78.6902,78.1128,78.1315,23445.0
2017-06-20 09:35:00,83.83,84.09,83.57,83.6,27878.0,78.0663,78.3084,77.8241,77.8521,27878.0
2017-06-20 09:40:00,83.6,83.64,83.37,83.61,39525.0,77.8521,77.8893,77.6379,77.8614,39525.0
2017-06-20 09:45:00,83.63,83.66,82.98,83.25,75032.0,77.88,77.908,77.2747,77.5261,75032.0
2017-06-20 09:50:00,83.25,83.48,83.16,83.33,22563.0,77.5261,77.7403,77.4423,77.6006,22563.0
2017-06-20 09:55:00,83.3,83.42,83.14,83.41,12553.0,77.5727,77.6845,77.4237,77.6751,12553.0
2017-06-20 10:00:00,83.41,83.5,83.18,83.22,21575.0,77.6751,77.759,77.461,77.4982,21575.0
2017-06-20 10:05:00,83.22,83.38,83.16,83.37,14169.0,77.4982,77.6472,77.4423,77.6379,14169.0
2017-06-20 10:10:00,83.36,83.51,83.34,83.46,48526.0,77.6286,77.7683,77.61,77.7217,48526.0
2017-06-20 10:15:00,83.46,83.52,83.34,83.48,19369.0,77.7217,77.7776,77.61,77.7403,19369.0
2017-06-20 10:20:00,83.47,83.61,83.35,83.56,24424.0,77.731,77.8614,77.6193,77.8148,24424.0
2017-06-20 10:25:00,83.54,83.65,83.49,83.51,51865.0,77.7962,77.8986,77.7496,77.7683,51865.0
2017-06-20 10:30:00,83.52,83.55,83.39,83.41,21540.0,77.7776,77.8055,77.6565,77.6751,21540.0
2017-06-20 10:35:00,83.37,83.54,83.36,83.46,16542.0,77.6379,77.7962,77.6286,77.7217,16542.0
2017-06-20 10:40:00,83.46,83.61,83.4,83.61,18528.0,77.7217,77.8614,77.6658,77.8614,18528.0
2017-06-20 10:45:00,83.54,83.54,83.43,83.44,7118.0,77.7962,77.7962,77.6938,77.7031,7118.0
2017-06-20 10:50:00,83.43,83.52,83.43,83.48,4700.0,77.6938,77.7776,77.6938,77.7403,4700.0
2017-06-20 10:55:00,83.48,83.57,83.48,83.57,7506.0,77.7403,77.8241,77.7403,77.8241,7506.0
2017-06-20 11:00:00,83.56,83.65,83.54,83.65,19716.0,77.8148,77.8986,77.7962,77.8986,19716.0
2017-06-20 11:05:00,83.62,83.92,83.62,83.71,44294.0,77.8707,78.1501,77.8707,77.9545,44294.0
2017-06-20 11:10:00,83.7,83.74,83.64,83.74,23671.0,77.9452,77.9825,77.8893,77.9825,23671.0
2017-06-20 11:15:00,83.74,83.74,83.66,83.73,13762.0,77.9825,77.9825,77.908,77.9731,13762.0
2017-06-20 11:20:00,83.72,83.79,83.67,83.77,17308.0,77.9638,78.029,77.9173,78.0104,17308.0
2017-06-20 11:25:00,83.79,83.83,83.63,83.66,17522.0,78.029,78.0663,77.88,77.908,17522.0
2017-06-20 11:30:00,83.71,83.83,83.69,83.83,8152.0,77.9545,78.0663,77.9359,78.0663,8152.0
2017-06-20 11:35:00,83.82,83.84,83.77,83.82,17808.0,78.057,78.0756,78.0104,78.057,17808.0
2017-06-20 11:40:00,83.84,83.84,83.76,83.8,6606.0,78.0756,78.0756,78.0011,78.0383,6606.0
2017-06-20 11:45:00,83.81,83.83,83.78,83.82,6609.0,78.0476,78.0663,78.0197,78.057,6609.0
2017-06-20 11:50:00,83.82,83.88,83.8,83.87,8407.0,78.057,78.1128,78.0383,78.1035,8407.0
2017-06-20 11:55:00,83.87,83.9,83.87,83.87,2500.0,78.1035,78.1315,78.1035,78.1035,2500.0
2017-06-20 12:00:00,83.86,84.03,83.86,84.03,19635.0,78.0942,78.2525,78.0942,78.2525,19635.0
2017-06-20 12:05:00,84.01,84.27,84.01,84.22,18125.0,78.2339,78.476,78.2339,78.4295,18125.0
2017-06-20 12:10:00,84.2,84.27,84.15,84.23,15231.0,78.4108,78.476,78.3643,78.4388,15231.0
2017-06-20 12:15:00,84.21,84.24,84.14,84.24,18943.0,78.4201,78.4481,78.355,78.4481,18943.0
2017-06-20 12:20:00,84.25,84.26,83.94,84.07,22975.0,78.4574,78.4667,78.1687,78.2898,22975.0
2017-06-20 12:25:00,84.02,84.02,83.83,83.87,7455.0,78.2432,78.2432,78.0663,78.1035,7455.0
2017-06-20 12:30:00,83.88,83.97,83.88,83.97,4950.0,78.1128,78.1966,78.1128,78.1966,4950.0
2017-06-20 12:35:00,83.98,83.99,83.95,83.99,8356.0,78.206,78.2153,78.178,78.2153,8356.0
2017-06-20 12:40:00,84.0,84.04,83.99,84.03,8153.0,78.2246,78.2618,78.2153,78.2525,8153.0
2017-06-20 12:45:00,84.02,84.03,83.98,84.03,7196.0,78.2432,78.2525,78.206,78.2525,7196.0
2017-06-20 12:50:00,84.02,84.06,83.99,84.05,7100.0,78.2432,78.2805,78.2153,78.2711,7100.0
2017-06-20 12:55:00,84.06,84.09,83.99,84.07,5192.0,78.2805,78.3084,78.2153,78.2898,5192.0
2017-06-20 13:00:00,84.08,84.09,84.03,84.04,8148.0,78.2991,78.3084,78.2525,78.2618,8148.0
2017-06-20 13:05:00,84.04,84.09,84.04,84.06,4542.0,78.2618,78.3084,78.2618,78.2805,4542.0
2017-06-20 13:10:00,84.08,84.12,84.08,84.09,2400.0,78.2991,78.3363,78.2991,78.3084,2400.0
2017-06-20 13:15:00,84.09,84.13,84.04,84.11,8696.0,78.3084,78.3456,78.2618,78.327,8696.0
2017-06-20 13:20:00,84.1,84.18,84.09,84.18,5100.0,78.3177,78.3922,78.3084,78.3922,5100.0
2017-06-20 13:25:00,84.14,84.26,84.14,84.25,6432.0,78.355,78.4667,78.355,78.4574,6432.0
2017-06-20 13:30:00,84.25,84.31,84.24,84.29,12817.0,78.4574,78.5133,78.4481,78.4946,12817.0
2017-06-20 13:35:00,84.29,84.3,84.27,84.3,7265.0,78.4946,78.504,78.476,78.504,7265.0
2017-06-20 13:40:00,84.29,84.34,84.27,84.29,10877.0,78.4946,78.5412,78.476,78.4946,10877.0
2017-06-20 13:45:00,84.28,84.35,84.28,84.33,5867.0,78.4853,78.5505,78.4853,78.5319,5867.0
2017-06-20 13:50:00,84.33,84.33,84.15,84.24,24110.0,78.5319,78.5319,78.3643,78.4481,24110.0
2017-06-20 13:55:00,84.24,84.35,84.24,84.34,12300.0,78.4481,78.5505,78.4481,78.5412,12300.0
2017-06-20 14:00:00,84.34,84.43,84.34,84.4,10696.0,78.5412,78.625,78.5412,78.5971,10696.0
2017-06-20 14:05:00,84.4,84.42,84.27,84.28,7262.0,78.5971,78.6157,78.476,78.4853,7262.0
2017-06-20 14:10:00,84.27,84.33,84.26,84.33,9251.0,78.476,78.5319,78.4667,78.5319,9251.0
2017-06-20 14:15:00,84.32,84.37,84.15,84.18,20827.0,78.5226,78.5691,78.3643,78.3922,20827.0
2017-06-20 14:20:00,84.18,84.2,84.06,84.08,12324.0,78.3922,78.4108,78.2805,78.2991,12324.0
2017-06-20 14:25:00,84.08,84.08,83.99,84.05,12786.0,78.2991,78.2991,78.2153,78.2711,12786.0
2017-06-20 14:30:00,84.05,84.05,83.96,83.98,11697.0,78.2711,78.2711,78.1873,78.206,11697.0
2017-06-20 14:35:00,83.98,84.01,83.92,83.94,10651.0,78.206,78.2339,78.1501,78.1687,10651.0
2017-06-20 14:40:00,83.94,84.03,83.93,84.01,8853.0,78.1687,78.2525,78.1594,78.2339,8853.0
2017-06-20 14:45:00,84.01,84.02,83.97,84.01,13987.0,78.2339,78.2432,78.1966,78.2339,13987.0
2017-06-20 14:50:00,84.0,84.0,83.84,83.89,12580.0,78.2246,78.2246,78.0756,78.1221,12580.0
2017-06-20 14:55:00,83.87,83.9,83.84,83.9,6700.0,78.1035,78.1315,78.0756,78.1315,6700.0
2017-06-20 15:00:00,83.91,83.97,83.89,83.95,8602.0,78.1408,78.1966,78.1221,78.178,8602.0
2017-06-20 15:05:00,83.94,83.97,83.89,83.9,9839.0,78.1687,78.1966,78.1221,78.1315,9839.0
2017-06-20 15:10:00,83.9,83.93,83.88,83.88,12407.0,78.1315,78.1594,78.1128,78.1128,12407.0
2017-06-20 15:15:00,83.9,83.95,83.88,83.88,7237.0,78.1315,78.178,78.1128,78.1128,7237.0
2017-06-20 15:20:00,83.89,83.95,83.89,83.94,9218.0,78.1221,78.178,78.1221,78.1687,9218.0
2017-06-20 15:25:00,83.94,83.95,83.85,83.85,15504.0,78.1687,78.178,78.0849,78.0849,15504.0
2017-06-20 15:30:00,83.85,83.87,83.79,83.86,21518.0,78.0849,78.1035,78.029,78.0942,21518.0
2017-06-20 15:35:00,83.86,83.87,83.74,83.85,34083.0,78.0942,78.1035,77.9825,78.0849,34083.0
2017-06-20 15:40:00,83.86,83.88,83.78,83.8,18179.0,78.0942,78.1128,78.0197,78.0383,18179.0
2017-06-20 15:45:00,83.77,83.81,83.7,83.76,33932.0,78.0104,78.0476,77.9452,78.0011,33932.0
2017-06-20 15:50:00,83.75,83.84,83.75,83.83,36937.0,77.9918,78.0756,77.9918,78.0663,36937.0
2017-06-20 15:55:00,83.82,83.83,83.74,83.76,81772.0,78.057,78.0663,77.9825,78.0011,81772.0
2017-06-21 09:30:00,83.99,83.99,83.51,83.87,32497.0,78.2153,78.2153,77.7683,78.1035,32497.0
2017-06-21 09:35:00,83.84,84.36,83.84,84.02,8293.0,78.0756,78.5598,78.0756,78.2432,8293.0
2017-06-21 09:40:00,84.02,84.04,83.92,83.95,6629.0,78.2432,78.2618,78.1501,78.178,6629.0
2017-06-21 09:45:00,83.95,84.1,83.89,84.1,18663.0,78.178,78.3177,78.1221,78.3177,18663.0
2017-06-21 09:50:00,84.15,84.38,84.1,84.32,18257.0,78.3643,78.5785,78.3177,78.5226,18257.0
2017-06-21 09:55:00,84.35,84.6,84.32,84.5,13162.0,78.5505,78.7833,78.5226,78.6902,13162.0
2017-06-21 10:00:00,84.5,84.69,84.49,84.52,20405.0,78.6902,78.8671,78.6809,78.7088,20405.0
2017-06-21 10:05:00,84.55,84.74,84.44,84.74,11603.0,78.7368,78.9137,78.6343,78.9137,11603.0
2017-06-21 10:10:00,84.79,84.85,84.72,84.73,16951.0,78.9603,79.0161,78.8951,78.9044,16951.0
2017-06-21 10:15:00,84.71,84.72,84.56,84.61,11700.0,78.8858,78.8951,78.7461,78.7926,11700.0
2017-06-21 10:20:00,84.61,84.66,84.51,84.66,9555.0,78.7926,78.8392,78.6995,78.8392,9555.0
2017-06-21 10:25:00,84.62,84.65,84.54,84.64,8634.0,78.802,78.8299,78.7275,78.8206,8634.0
2017-06-21 10:30:00,84.65,84.67,84.51,84.55,9026.0,78.8299,78.8485,78.6995,78.7368,9026.0
2017-06-21 10:35:00,84.54,84.54,84.32,84.37,12311.0,78.7275,78.7275,78.5226,78.5691,12311.0
2017-06-21 10:40:00,84.35,84.53,84.31,84.47,13807.0,78.5505,78.7181,78.5133,78.6623,13807.0
2017-06-21 10:45:00,84.46,84.51,84.41,84.42,12726.0,78.653,78.6995,78.6064,78.6157,12726.0
2017-06-21 10:50:00,84.42,84.58,84.41,84.52,11953.0,78.6157,78.7647,78.6064,78.7088,11953.0
2017-06-21 10:55:00,84.52,84.53,84.35,84.37,12664.0,78.7088,78.7181,78.5505,78.5691,12664.0
2017-06-21 11:00:00,84.35,84.46,84.32,84.33,44719.0,78.5505,78.653,78.5226,78.5319,44719.0
2017-06-21 11:05:00,84.36,84.37,84.29,84.33,17412.0,78.5598,78.5691,78.4946,78.5319,17412.0
2017-06-21 11:10:00,84.3,84.32,84.18,84.24,22771.0,78.504,78.5226,78.3922,78.4481,22771.0
2017-06-21 11:15:00,84.22,84.42,84.22,84.41,25274.0,78.4295,78.6157,78.4295,78.6064,25274.0
2017-06-21 11:20:00,84.39,84.4,84.25,84.26,10718.0,78.5878,78.5971,78.4574,78.4667,10718.0
2017-06-21 11:25:00,84.29,84.31,84.24,84.3,11403.0,78.4946,78.5133,78.4481,78.504,11403.0
2017-06-21 11:30:00,84.29,84.32,84.23,84.31,24950.0,78.4946,78.5226,78.4388,78.5133,24950.0
2017-06-21 11:35:00,84.31,84.31,84.16,84.21,5876.0,78.5133,78.5133,78.3736,78.4201,5876.0
2017-06-21 11:40:00,84.22,84.27,84.18,84.26,7540.0,78.4295,78.476,78.3922,78.4667,7540.0
2017-06-21 11:45:00,84.25,84.26,84.22,84.22,7600.0,78.4574,78.4667,78.4295,78.4295,7600.0
2017-06-21 11:50:00,84.21,84.3,84.2,84.28,12109.0,78.4201,78.504,78.4108,78.4853,12109.0
2017-06-21 11:55:00,84.25,84.26,84.16,84.17,7219.0,78.4574,78.4667,78.3736,78.3829,7219.0
2017-06-21 12:00:00,84.17,84.31,84.16,84.28,16623.0,78.3829,78.5133,78.3736,78.4853,16623.0
2017-06-21 12:05:00,84.26,84.3,84.26,84.27,7767.0,78.4667,78.504,78.4667,78.476,7767.0
2017-06-21 12:10:00,84.29,84.3,84.27,84.27,5416.0,78.4946,78.504,78.476,78.476,5416.0
2017-06-21 12:15:00,84.27,84.39,84.26,84.34,9150.0,78.476,78.5878,78.4667,78.5412,9150.0
2017-06-21 12:20:00,84.34,84.4,84.33,84.36,7682.0,78.5412,78.5971,78.5319,78.5598,7682.0
2017-06-21 12:25:00,84.36,84.37,84.31,84.37,5103.0,78.5598,78.5691,78.5133,78.5691,5103.0
2017-06-21 12:30:00,84.38,84.56,84.37,84.54,11553.0,78.5785,78.7461,78.5691,78.7275,11553.0
2017-06-21 12:35:00,84.55,84.56,84.49,84.56,11863.0,78.7368,78.7461,78.6809,78.7461,11863.0
2017-06-21 12:40:00,84.56,84.59,84.54,84.59,11480.0,78.7461,78.774,78.7275,78.774,11480.0
2017-06-21 12:45:00,84.57,84.59,84.53,84.53,6814.0,78.7554,78.774,78.7181,78.7181,6814.0
2017-06-21 12:50:00,84.53,84.56,84.48,84.48,7445.0,78.7181,78.7461,78.6716,78.6716,7445.0
2017-06-21 12:55:00,84.47,84.48,84.36,84.37,7540.0,78.6623,78.6716,78.5598,78.5691,7540.0
2017-06-21 13:00:00,84.38,84.39,84.18,84.24,62414.0,78.5785,78.5878,78.3922,78.4481,62414.0
2017-06-21 13:05:00,84.23,84.24,84.17,84.18,24257.0,78.4388,78.4481,78.3829,78.3922,24257.0
2017-06-21 13:10:00,84.18,84.18,84.08,84.11,14038.0,78.3922,78.3922,78.2991,78.327,14038.0
2017-06-21 13:15:00,84.12,84.22,84.11,84.19,12980.0,78.3363,78.4295,78.327,78.4015,12980.0
2017-06-21 13:20:00,84.19,84.25,84.18,84.21,14143.0,78.4015,78.4574,78.3922,78.4201,14143.0
2017-06-21 13:25:00,84.2,84.22,84.16,84.16,10330.0,78.4108,78.4295,78.3736,78.3736,10330.0
2017-06-21 13:30:00,84.17,84.2,84.11,84.13,18547.0,78.3829,78.4108,78.327,78.3456,18547.0
2017-06-21 13:35:00,84.14,84.17,84.09,84.14,31213.0,78.355,78.3829,78.3084,78.355,31213.0
2017-06-21 13:40:00,84.13,84.14,84.03,84.03,19299.0,78.3456,78.355,78.2525,78.2525,19299.0
2017-06-21 13:45:00,84.05,84.05,83.92,83.92,15108.0,78.2711,78.2711,78.1501,78.1501,15108.0
2017-06-21 13:50:00,83.93,83.96,83.81,83.81,18332.0,78.1594,78.1873,78.0476,78.0476,18332.0
2017-06-21 13:55:00,83.8,83.84,83.78,83.78,22808.0,78.0383,78.0756,78.0197,78.0197,22808.0
2017-06-21 14:00:00,83.77,83.87,83.75,83.87,20300.0,78.0104,78.1035,77.9918,78.1035,20300.0
2017-06-21 14:05:00,83.87,83.94,83.86,83.9,29074.0,78.1035,78.1687,78.0942,78.1315,29074.0
2017-06-21 14:10:00,83.91,84.08,83.9,84.08,24852.0,78.1408,78.2991,78.1315,78.2991,24852.0
2017-06-21 14:15:00,84.09,84.15,84.01,84.15,38017.0,78.3084,78.3643,78.2339,78.3643,38017.0
2017-06-21 14:20:00,84.15,84.18,84.06,84.06,14332.0,78.3643,78.3922,78.2805,78.2805,14332.0
2017-06-21 14:25:00,84.06,84.1,84.04,84.05,21212.0,78.2805,78.3177,78.2618,78.2711,21212.0
2017-06-21 14:30:00,84.04,84.14,84.03,84.14,14848.0,78.2618,78.355,78.2525,78.355,14848.0
2017-06-21 14:35:00,84.13,84.28,84.1,84.28,13257.0,78.3456,78.4853,78.3177,78.4853,13257.0
2017-06-21 14:40:00,84.28,84.38,84.28,84.29,7323.0,78.4853,78.5785,78.4853,78.4946,7323.0
2017-06-21 14:45:00,84.28,84.28,84.21,84.24,3352.0,78.4853,78.4853,78.4201,78.4481,3352.0
2017-06-21 14:50:00,84.21,84.29,84.21,84.25,9423.0,78.4201,78.4946,78.4201,78.4574,9423.0
2017-06-21 14:55:00,84.23,84.24,84.18,84.2,16726.0,78.4388,78.4481,78.3922,78.4108,16726.0
2017-06-21 15:00:00,84.19,84.19,84.09,84.09,6735.0,78.4015,78.4015,78.3084,78.3084,6735.0
2017-06-21 15:05:00,84.12,84.13,84.07,84.11,11405.0,78.3363,78.3456,78.2898,78.327,11405.0
2017-06-21 15:10:00,84.11,84.16,84.08,84.14,11597.0,78.327,78.3736,78.2991,78.355,11597.0
2017-06-21 15:15:00,84.13,84.13,84.07,84.07,12616.0,78.3456,78.3456,78.2898,78.2898,12616.0
2017-06-21 15:20:00,84.08,84.14,84.08,84.1,9685.0,78.2991,78.355,78.2991,78.3177,9685.0
2017-06-21 15:25:00,84.11,84.17,84.11,84.15,7669.0,78.327,78.3829,78.327,78.3643,7669.0
2017-06-21 15:30:00,84.15,84.15,84.06,84.08,15801.0,78.3643,78.3643,78.2805,78.2991,15801.0
2017-06-21 15:35:00,84.09,84.09,83.93,83.94,27461.0,78.3084,78.3084,78.1594,78.1687,27461.0
2017-06-21 15:40:00,83.93,84.0,83.91,83.98,28600.0,78.1594,78.2246,78.1408,78.206,28600.0
2017-06-21 15:45:00,83.99,84.03,83.94,83.95,37161.0,78.2153,78.2525,78.1687,78.178,37161.0
2017-06-21 15:50:00,83.95,84.02,83.95,84.0,56326.0,78.178,78.2432,78.178,78.2246,56326.0
2017-06-21 15:55:00,84.01,84.06,83.98,84.05,89002.0,78.2339,78.2805,78.206,78.2711,89002.0
2017-06-22 09:30:00,83.98,84.22,83.88,84.14,24445.0,78.206,78.4295,78.1128,78.355,24445.0
2017-06-22 09:35:00,84.2,84.51,84.1,84.36,43743.0,78.4108,78.6995,78.3177,78.5598,43743.0
2017-06-22 09:40:00,84.4,84.5,84.36,84.5,13538.0,78.5971,78.6902,78.5598,78.6902,13538.0
2017-06-22 09:45:00,84.52,84.8,84.38,84.75,13197.0,78.7088,78.9696,78.5785,78.923,13197.0
2017-06-22 09:50:00,84.73,85.01,84.73,84.95,18368.0,78.9044,79.1651,78.9044,79.1093,18368.0
2017-06-22 09:55:00,84.97,85.3,84.9,85.25,155267.0,79.1279,79.4352,79.0627,79.3886,155267.0
2017-06-22 10:00:00,85.29,85.53,85.09,85.34,116732.0,79.4259,79.6494,79.2396,79.4725,116732.0
2017-06-22 10:05:00,85.38,85.41,85.17,85.28,33099.0,79.5097,79.5376,79.3141,79.4166,33099.0
2017-06-22 10:10:00,85.28,85.33,85.11,85.33,54049.0,79.4166,79.4631,79.2583,79.4631,54049.0
2017-06-22 10:15:00,85.32,85.64,85.32,85.59,42428.0,79.4538,79.7518,79.4538,79.7053,42428.0
2017-06-22 10:20:00,85.6,85.71,85.47,85.7,42936.0,79.7146,79.817,79.5935,79.8077,42936.0
2017-06-22 10:25:00,85.66,86.0,85.64,85.95,119199.0,79.7705,80.0871,79.7518,80.0405,119199.0
2017-06-22 10:30:00,85.97,86.39,85.83,86.33,156620.0,80.0591,80.4503,79.9288,80.3944,156620.0
2017-06-22 10:35:00,86.37,86.54,86.17,86.49,95184.0,80.4316,80.5899,80.2454,80.5434,95184.0
2017-06-22 10:40:00,86.49,86.87,86.37,86.83,57189.0,80.5434,80.8973,80.4316,80.86,57189.0
2017-06-22 10:45:00,86.83,87.47,86.77,87.47,71397.0,80.86,81.456,80.8041,81.456,71397.0
2017-06-22 10:50:00,87.41,87.41,86.89,86.99,121176.0,81.4001,81.4001,80.9159,81.009,121176.0
2017-06-22 10:55:00,87.05,87.31,86.93,86.93,42986.0,81.0649,81.307,80.9531,80.9531,42986.0
2017-06-22 11:00:00,86.92,87.01,86.67,87.01,43828.0,80.9438,81.0276,80.711,81.0276,43828.0
2017-06-22 11:05:00,86.99,87.3,86.99,87.25,30367.0,81.009,81.2977,81.009,81.2511,30367.0
2017-06-22 11:10:00,87.25,87.6,87.24,87.53,40250.0,81.2511,81.5771,81.2418,81.5119,40250.0
2017-06-22 11:15:00,87.48,87.49,87.3,87.4,30298.0,81.4653,81.4746,81.2977,81.3908,30298.0
2017-06-22 11:20:00,87.41,87.61,87.39,87.6,33206.0,81.4001,81.5864,81.3815,81.5771,33206.0
2017-06-22 11:25:00,87.6,87.77,87.55,87.77,35557.0,81.5771,81.7354,81.5305,81.7354,35557.0
2017-06-22 11:30:00,87.77,87.88,87.61,87.66,37276.0,81.7354,81.8378,81.5864,81.6329,37276.0
2017-06-22 11:35:00,87.65,87.7,87.33,87.37,58992.0,81.6236,81.6702,81.3256,81.3629,58992.0
2017-06-22 11:40:00,87.37,87.58,87.31,87.51,39434.0,81.3629,81.5584,81.307,81.4933,39434.0
2017-06-22 11:45:00,87.5,87.67,87.29,87.31,77564.0,81.4839,81.6423,81.2884,81.307,77564.0
2017-06-22 11:50:00,87.3,87.3,87.19,87.26,62756.0,81.2977,81.2977,81.1953,81.2604,62756.0
2017-06-22 11:55:00,87.26,87.31,87.17,87.23,51077.0,81.2604,81.307,81.1766,81.2325,51077.0
2017-06-22 12:00:00,87.28,87.61,87.27,87.31,25837.0,81.2791,81.5864,81.2698,81.307,25837.0
2017-06-22 12:05:00,87.31,87.34,87.25,87.29,15867.0,81.307,81.3349,81.2511,81.2884,15867.0
2017-06-22 12:10:00,87.31,87.32,87.11,87.17,17831.0,81.307,81.3163,81.1208,81.1766,17831.0
2017-06-22 12:15:00,87.18,87.23,87.07,87.07,11253.0,81.1859,81.2325,81.0835,81.0835,11253.0
2017-06-22 12:20:00,87.08,87.15,87.05,87.15,5122.0,81.0928,81.158,81.0649,81.158,5122.0
2017-06-22 12:25:00,87.13,87.23,87.13,87.15,7441.0,81.1394,81.2325,81.1394,81.158,7441.0
2017-06-22 12:30:00,87.09,87.18,87.09,87.14,16123.0,81.1021,81.1859,81.1021,81.1487,16123.0
2017-06-22 12:35:00,87.14,87.24,87.13,87.16,8774.0,81.1487,81.2418,81.1394,81.1673,8774.0
2017-06-22 12:40:00,87.16,87.22,87.13,87.2,17898.0,81.1673,81.2232,81.1394,81.2046,17898.0
2017-06-22 12:45:00,87.19,87.32,87.19,87.27,12169.0,81.1953,81.3163,81.1953,81.2698,12169.0
2017-06-22 12:50:00,87.28,87.34,87.12,87.15,12212.0,81.2791,81.3349,81.1301,81.158,12212.0
2017-06-22 12:55:00,87.14,87.24,87.13,87.2,7971.0,81.1487,81.2418,81.1394,81.2046,7971.0
2017-06-22 13:00:00,87.21,87.26,87.13,87.24,32722.0,81.2139,81.2604,81.1394,81.2418,32722.0
2017-06-22 13:05:00,87.24,87.24,86.99,87.04,14325.0,81.2418,81.2418,81.009,81.0556,14325.0
2017-06-22 13:10:00,87.05,87.1,86.93,86.97,6100.0,81.0649,81.1114,80.9531,80.9904,6100.0
2017-06-22 13:15:00,86.94,86.98,86.86,86.88,15832.0,80.9624,80.9997,80.8879,80.9066,15832.0
2017-06-22 13:20:00,86.9,86.91,86.74,86.81,8814.0,80.9252,80.9345,80.7762,80.8414,8814.0
2017-06-22 13:25:00,86.85,86.85,86.66,86.7,11763.0,80.8786,80.8786,80.7017,80.7389,11763.0
2017-06-22 13:30:00,86.69,86.92,86.56,86.86,29042.0,80.7296,80.9438,80.6086,80.8879,29042.0
2017-06-22 13:35:00,86.86,86.91,86.72,86.73,12666.0,80.8879,80.9345,80.7576,80.7669,12666.0
2017-06-22 13:40:00,86.75,86.85,86.63,86.63,25310.0,80.7855,80.8786,80.6738,80.6738,25310.0
2017-06-22 13:45:00,86.66,86.88,86.63,86.88,26160.0,80.7017,80.9066,80.6738,80.9066,26160.0
2017-06-22 13:50:00,86.87,86.96,86.83,86.89,21659.0,80.8973,80.9811,80.86,80.9159,21659.0
2017-06-22 13:55:00,86.92,86.95,86.63,86.63,18817.0,80.9438,80.9718,80.6738,80.6738,18817.0
2017-06-22 14:00:00,86.64,86.75,86.64,86.75,10267.0,80.6831,80.7855,80.6831,80.7855,10267.0
2017-06-22 14:05:00,86.73,86.76,86.66,86.7,11755.0,80.7669,80.7948,80.7017,80.7389,11755.0
2017-06-22 14:10:00,86.68,86.72,86.63,86.71,16308.0,80.7203,80.7576,80.6738,80.7483,16308.0
2017-06-22 14:15:00,86.71,86.75,86.65,86.66,6404.0,80.7483,80.7855,80.6924,80.7017,6404.0
2017-06-22 14:20:00,86.64,86.65,86.57,86.64,8159.0,80.6831,80.6924,80.6179,80.6831,8159.0
2017-06-22 14:25:00,86.64,86.64,86.55,86.61,9167.0,80.6831,80.6831,80.5993,80.6551,9167.0
2017-06-22 14:30:00,86.6,86.62,86.56,86.59,13958.0,80.6458,80.6644,80.6086,80.6365,13958.0
2017-06-22 14:35:00,86.55,86.58,86.46,86.5,22428.0,80.5993,80.6272,80.5154,80.5527,22428.0
2017-06-22 14:40:00,86.51,86.63,86.4,86.62,22391.0,80.562,80.6738,80.4596,80.6644,22391.0
2017-06-22 14:45:00,86.6,86.64,86.49,86.56,7588.0,80.6458,80.6831,80.5434,80.6086,7588.0
2017-06-22 14:50:00,86.56,86.58,86.49,86.51,10183.0,80.6086,80.6272,80.5434,80.562,10183.0
2017-06-22 14:55:00,86.5,86.6,86.5,86.56,12603.0,80.5527,80.6458,80.5527,80.6086,12603.0
2017-06-22 15:00:00,86.57,86.57,86.48,86.51,15094.0,80.6179,80.6179,80.5341,80.562,15094.0
2017-06-22 15:05:00,86.5,86.53,86.46,86.49,15532.0,80.5527,80.5806,80.5154,80.5434,15532.0
2017-06-22 15:10:00,86.49,86.51,86.44,86.47,26555.0,80.5434,80.562,80.4968,80.5248,26555.0
2017-06-22 15:15:00,86.47,86.49,86.39,86.39,10723.0,80.5248,80.5434,80.4503,80.4503,10723.0
2017-06-22 15:20:00,86.4,86.43,86.34,86.35,9978.0,80.4596,80.4875,80.4037,80.413,9978.0
2017-06-22 15:25:00,86.34,86.43,86.34,86.37,12428.0,80.4037,80.4875,80.4037,80.4316,12428.0
2017-06-22 15:30:00,86.36,86.4,86.3,86.38,19512.0,80.4223,80.4596,80.3664,80.4409,19512.0
2017-06-22 15:35:00,86.37,86.37,86.27,86.29,23653.0,80.4316,80.4316,80.3385,80.3571,23653.0
2017-06-22 15:40:00,86.29,86.37,86.26,86.28,19249.0,80.3571,80.4316,80.3292,80.3478,19249.0
2017-06-22 15:45:00,86.26,86.36,86.25,86.27,48400.0,80.3292,80.4223,80.3199,80.3385,48400.0
2017-06-22 15:50:00,86.27,86.27,86.09,86.13,96950.0,80.3385,80.3385,80.1709,80.2081,96950.0
2017-06-22 15:55:00,86.13,86.16,86.01,86.15,101650.0,80.2081,80.2361,80.0964,80.2268,101650.0
2017-06-23 09:30:00,86.37,86.49,86.3,86.32,26155.0,80.4316,80.5434,80.3664,80.3851,26155.0
2017-06-23 09:35:00,86.29,86.29,85.72,85.8,20826.0,80.3571,80.3571,79.8263,79.9008,20826.0
2017-06-23 09:40:00,85.81,85.99,85.59,85.9,9900.0,79.9101,80.0778,79.7053,79.9939,9900.0
2017-06-23 09:45:00,85.89,86.18,85.87,86.18,16831.0,79.9846,80.2547,79.966,80.2547,16831.0
2017-06-23 09:50:00,86.19,86.47,86.13,86.38,25057.0,80.264,80.5248,80.2081,80.4409,25057.0
2017-06-23 09:55:00,86.38,86.38,86.22,86.28,16079.0,80.4409,80.4409,80.2919,80.3478,16079.0
2017-06-23 10:00:00,86.25,86.26,86.03,86.13,14084.0,80.3199,80.3292,80.115,80.2081,14084.0
2017-06-23 10:05:00,86.11,86.26,86.08,86.23,15544.0,80.1895,80.3292,80.1616,80.3013,15544.0
2017-06-23 10:10:00,86.23,86.47,86.22,86.38,20833.0,80.3013,80.5248,80.2919,80.4409,20833.0
2017-06-23 10:15:00,86.38,86.46,86.35,86.43,19049.0,80.4409,80.5154,80.413,80.4875,19049.0
2017-06-23 10:20:00,86.42,86.43,86.25,86.25,11063.0,80.4782,80.4875,80.3199,80.3199,11063.0
2017-06-23 10:25:00,86.24,86.37,86.21,86.32,12974.0,80.3106,80.4316,80.2826,80.3851,12974.0
2017-06-23 10:30:00,86.31,86.31,86.2,86.22,10869.0,80.3758,80.3758,80.2733,80.2919,10869.0
2017-06-23 10:35:00,86.21,86.49,86.17,86.31,25038.0,80.2826,80.5434,80.2454,80.3758,25038.0
2017-06-23 10:40:00,86.32,86.34,86.15,86.23,12589.0,80.3851,80.4037,80.2268,80.3013,12589.0
2017-06-23 10:45:00,86.23,86.33,86.2,86.33,10226.0,80.3013,80.3944,80.2733,80.3944,10226.0
2017-06-23 10:50:00,86.35,86.48,86.35,86.45,9740.0,80.413,80.5341,80.413,80.5061,9740.0
2017-06-23 10:55:00,86.45,86.58,86.44,86.54,10920.0,80.5061,80.6272,80.4968,80.5899,10920.0
2017-06-23 11:00:00,86.52,86.52,86.3,86.35,13885.0,80.5713,80.5713,80.3664,80.413,13885.0
2017-06-23 11:05:00,86.35,86.35,86.19,86.2,6081.0,80.413,80.413,80.264,80.2733,6081.0
2017-06-23 11:10:00,86.16,86.22,86.11,86.22,8851.0,80.2361,80.2919,80.1895,80.2919,8851.0
2017-06-23 11:15:00,86.22,86.22,86.06,86.08,7483.0,80.2919,80.2919,80.1429,80.1616,7483.0
2017-06-23 11:20:00,86.11,86.11,86.02,86.11,8662.0,80.1895,80.1895,80.1057,80.1895,8662.0
2017-06-23 11:25:00,86.09,86.17,86.09,86.11,7456.0,80.1709,80.2454,80.1709,80.1895,7456.0
2017-06-23 11:30:00,86.11,86.12,86.05,86.05,7200.0,80.1895,80.1988,80.1336,80.1336,7200.0
2017-06-23 11:35:00,86.05,86.05,85.95,85.96,6368.0,80.1336,80.1336,80.0405,80.0498,6368.0
2017-06-23 11:40:00,85.99,86.02,85.95,85.96,10258.0,80.0778,80.1057,80.0405,80.0498,10258.0
2017-06-23 11:45:00,85.98,86.05,85.96,86.05,8613.0,80.0684,80.1336,80.0498,80.1336,8613.0
2017-06-23 11:50:00,86.05,86.2,86.05,86.16,9900.0,80.1336,80.2733,80.1336,80.2361,9900.0
2017-06-23 11:55:00,86.19,86.24,86.17,86.24,13406.0,80.264,80.3106,80.2454,80.3106,13406.0
2017-06-23 12:00:00,86.22,86.32,86.22,86.31,10790.0,80.2919,80.3851,80.2919,80.3758,10790.0
2017-06-23 12:05:00,86.33,86.39,86.24,86.37,12211.0,80.3944,80.4503,80.3106,80.4316,12211.0
2017-06-23 12:10:00,86.36,86.42,86.36,86.38,7184.0,80.4223,80.4782,80.4223,80.4409,7184.0
2017-06-23 12:15:00,86.37,86.42,86.33,86.33,4953.0,80.4316,80.4782,80.3944,80.3944,4953.0
2017-06-23 12:20:00,86.36,86.38,86.3,86.3,7529.0,80.4223,80.4409,80.3664,80.3664,7529.0
2017-06-23 12:25:00,86.32,86.38,86.3,86.31,7011.0,80.3851,80.4409,80.3664,80.3758,7011.0
2017-06-23 12:30:00,86.31,86.34,86.22,86.23,10000.0,80.3758,80.4037,80.2919,80.3013,10000.0
2017-06-23 12:35:00,86.22,86.3,86.21,86.26,14431.0,80.2919,80.3664,80.2826,80.3292,14431.0
2017-06-23 12:40:00,86.28,86.29,86.24,86.27,7335.0,80.3478,80.3571,80.3106,80.3385,7335.0
2017-06-23 12:45:00,86.24,86.28,86.2,86.23,6500.0,80.3106,80.3478,80.2733,80.3013,6500.0
2017-06-23 12:50:00,86.21,86.27,86.2,86.24,4530.0,80.2826,80.3385,80.2733,80.3106,4530.0
2017-06-23 12:55:00,86.22,86.28,86.22,86.23,13308.0,80.2919,80.3478,80.2919,80.3013,13308.0
2017-06-23 13:00:00,86.25,86.33,86.25,86.26,11380.0,80.3199,80.3944,80.3199,80.3292,11380.0
2017-06-23 13:05:00,86.25,86.27,86.2,86.25,9897.0,80.3199,80.3385,80.2733,80.3199,9897.0
2017-06-23 13:10:00,86.27,86.27,86.18,86.18,3900.0,80.3385,80.3385,80.2547,80.2547,3900.0
2017-06-23 13:15:00,86.17,86.22,86.15,86.16,6259.0,80.2454,80.2919,80.2268,80.2361,6259.0
2017-06-23 13:20:00,86.16,86.18,86.08,86.08,5569.0,80.2361,80.2547,80.1616,80.1616,5569.0
2017-06-23 13:25:00,86.11,86.11,86.06,86.06,5381.0,80.1895,80.1895,80.1429,80.1429,5381.0
2017-06-23 13:30:00,86.05,86.12,86.03,86.12,13973.0,80.1336,80.1988,80.115,80.1988,13973.0
2017-06-23 13:35:00,86.12,86.18,86.08,86.14,8917.0,80.1988,80.2547,80.1616,80.2174,8917.0
2017-06-23 13:40:00,86.14,86.14,86.03,86.06,7861.0,80.2174,80.2174,80.115,80.1429,7861.0
2017-06-23 13:45:00,86.09,86.11,85.94,85.94,6600.0,80.1709,80.1895,80.0312,80.0312,6600.0
2017-06-23 13:50:00,85.96,86.05,85.89,85.95,7598.0,80.0498,80.1336,79.9846,80.0405,7598.0
2017-06-23 13:55:00,85.96,86.02,85.84,85.92,7274.0,80.0498,80.1057,79.9381,80.0126,7274.0
2017-06-23 14:00:00,85.92,85.95,85.84,85.87,11585.0,80.0126,80.0405,79.9381,79.966,11585.0
2017-06-23 14:05:00,85.86,85.89,85.69,85.74,20074.0,79.9567,79.9846,79.7984,79.8449,20074.0
2017-06-23 14:10:00,85.74,85.8,85.7,85.7,13638.0,79.8449,79.9008,79.8077,79.8077,13638.0
2017-06-23 14:15:00,85.71,85.71,85.63,85.66,18119.0,79.817,79.817,79.7425,79.7705,18119.0
2017-06-23 14:20:00,85.64,85.65,85.51,85.52,15232.0,79.7518,79.7611,79.6308,79.6401,15232.0
2017-06-23 14:25:00,85.52,85.6,85.51,85.59,15741.0,79.6401,79.7146,79.6308,79.7053,15741.0
2017-06-23 14:30:00,85.57,85.73,85.54,85.72,18981.0,79.6866,79.8356,79.6587,79.8263,18981.0
2017-06-23 14:35:00,85.73,85.82,85.66,85.72,30898.0,79.8356,79.9194,79.7705,79.8263,30898.0
2017-06-23 14:40:00,85.72,85.87,85.72,85.84,16198.0,79.8263,79.966,79.8263,79.9381,16198.0
2017-06-23 14:45:00,85.83,85.84,85.74,85.74,17348.0,79.9288,79.9381,79.8449,79.8449,17348.0
2017-06-23 14:50:00,85.74,85.84,85.73,85.84,50660.0,79.8449,79.9381,79.8356,79.9381,50660.0
2017-06-23 14:55:00,85.85,85.9,85.81,85.87,16497.0,79.9474,79.9939,79.9101,79.966,16497.0
2017-06-23 15:00:00,85.88,85.94,85.82,85.85,16324.0,79.9753,80.0312,79.9194,79.9474,16324.0
2017-06-23 15:05:00,85.84,85.86,85.76,85.81,31090.0,79.9381,79.9567,79.8636,79.9101,31090.0
2017-06-23 15:10:00,85.81,85.88,85.81,85.81,19716.0,79.9101,79.9753,79.9101,79.9101,19716.0
2017-06-23 15:15:00,85.83,86.01,85.82,85.98,22013.0,79.9288,80.0964,79.9194,80.0684,22013.0
2017-06-23 15:20:00,85.97,85.97,85.88,85.9,15669.0,80.0591,80.0591,79.9753,79.9939,15669.0
2017-06-23 15:25:00,85.9,85.91,85.73,85.84,34136.0,79.9939,80.0033,79.8356,79.9381,34136.0
2017-06-23 15:30:00,85.84,86.01,85.84,86.0,20365.0,79.9381,80.0964,79.9381,80.0871,20365.0
2017-06-23 15:35:00,86.0,86.06,85.94,85.95,32597.0,80.0871,80.1429,80.0312,80.0405,32597.0
2017-06-23 15:40:00,85.96,86.22,85.95,86.2,49644.0,80.0498,80.2919,80.0405,80.2733,49644.0
2017-06-23 15:45:00,86.21,86.3,86.19,86.28,70805.0,80.2826,80.3664,80.264,80.3478,70805.0
2017-06-23 15:50:00,86.28,86.44,86.25,86.43,70309.0,80.3478,80.4968,80.3199,80.4875,70309.0
2017-06-23 15:55:00,86.43,86.43,86.2,86.25,157642.0,80.4875,80.4875,80.2733,80.3199,157642.0
2017-06-26 09:30:00,86.23,86.44,86.15,86.3,18625.0,80.3013,80.4968,80.2268,80.3664,18625.0
2017-06-26 09:35:00,86.3,86.61,86.3,86.53,20001.0,80.3664,80.6551,80.3664,80.5806,20001.0
2017-06-26 09:40:00,86.54,86.84,86.53,86.8,11863.0,80.5899,80.8693,80.5806,80.8321,11863.0
2017-06-26 09:45:00,86.78,86.79,86.65,86.66,7295.0,80.8134,80.8228,80.6924,80.7017,7295.0
2017-06-26 09:50:00,86.61,86.66,86.47,86.51,8680.0,80.6551,80.7017,80.5248,80.562,8680.0
2017-06-26 09:55:00,86.51,86.8,86.49,86.76,19335.0,80.562,80.8321,80.5434,80.7948,19335.0
2017-06-26 10:00:00,86.76,87.06,86.76,87.06,12588.0,80.7948,81.0742,80.7948,81.0742,12588.0
2017-06-26 10:05:00,87.05,87.23,87.05,87.23,13508.0,81.0649,81.2325,81.0649,81.2325,13508.0
2017-06-26 10:10:00,87.22,87.28,87.15,87.15,11381.0,81.2232,81.2791,81.158,81.158,11381.0
2017-06-26 10:15:00,87.18,87.32,87.11,87.12,30562.0,81.1859,81.3163,81.1208,81.1301,30562.0
2017-06-26 10:20:00,87.11,87.16,86.99,87.0,13493.0,81.1208,81.1673,81.009,81.0183,13493.0
2017-06-26 10:25:00,87.0,87.1,86.86,87.1,12362.0,81.0183,81.1114,80.8879,81.1114,12362.0
2017-06-26 10:30:00,87.08,87.1,86.99,87.08,8033.0,81.0928,81.1114,81.009,81.0928,8033.0
2017-06-26 10:35:00,87.1,87.1,86.97,87.02,43243.0,81.1114,81.1114,80.9904,81.0369,43243.0
2017-06-26 10:40:00,87.0,87.12,87.0,87.09,15677.0,81.0183,81.1301,81.0183,81.1021,15677.0
2017-06-26 10:45:00,87.06,87.18,87.03,87.15,26067.0,81.0742,81.1859,81.0463,81.158,26067.0
2017-06-26 10:50:00,87.16,87.27,87.13,87.25,26184.0,81.1673,81.2698,81.1394,81.2511,26184.0
2017-06-26 10:55:00,87.25,87.33,87.15,87.31,29872.0,81.2511,81.3256,81.158,81.307,29872.0
2017-06-26 11:00:00,87.31,87.37,87.17,87.17,14874.0,81.307,81.3629,81.1766,81.1766,14874.0
2017-06-26 11:05:00,87.15,87.15,86.96,87.11,23612.0,81.158,81.158,80.9811,81.1208,23612.0
2017-06-26 11:10:00,87.09,87.09,86.98,87.04,17233.0,81.1021,81.1021,80.9997,81.0556,17233.0
2017-06-26 11:15:00,87.04,87.24,87.03,87.18,15346.0,81.0556,81.2418,81.0463,81.1859,15346.0
2017-06-26 11:20:00,87.18,87.19,87.1,87.15,12652.0,81.1859,81.1953,81.1114,81.158,12652.0
2017-06-26 11:25:00,87.14,87.14,86.88,86.88,18956.0,81.1487,81.1487,80.9066,80.9066,18956.0
2017-06-26 11:30:00,86.85,86.93,86.82,86.83,12227.0,80.8786,80.9531,80.8507,80.86,12227.0
2017-06-26 11:35:00,86.83,86.85,86.76,86.8,12980.0,80.86,80.8786,80.7948,80.8321,12980.0
2017-06-26 11:40:00,86.79,86.95,86.79,86.88,8700.0,80.8228,80.9718,80.8228,80.9066,8700.0
2017-06-26 11:45:00,86.89,86.93,86.85,86.89,10317.0,80.9159,80.9531,80.8786,80.9159,10317.0
2017-06-26 11:50:00,86.9,86.95,86.86,86.86,5801.0,80.9252,80.9718,80.8879,80.8879,5801.0
2017-06-26 11:55:00,86.86,86.86,86.78,86.8,3900.0,80.8879,80.8879,80.8134,80.8321,3900.0
2017-06-26 12:00:00,86.83,86.88,86.81,86.81,3695.0,80.86,80.9066,80.8414,80.8414,3695.0
2017-06-26 12:05:00,86.8,86.8,86.72,86.74,6762.0,80.8321,80.8321,80.7576,80.7762,6762.0
2017-06-26 12:10:00,86.74,86.77,86.65,86.77,6504.0,80.7762,80.8041,80.6924,80.8041,6504.0
2017-06-26 12:15:00,86.8,86.84,86.72,86.76,6474.0,80.8321,80.8693,80.7576,80.7948,6474.0
2017-06-26 12:20:00,86.75,86.88,86.75,86.88,65597.0,80.7855,80.9066,80.7855,80.9066,65597.0
2017-06-26 12:25:00,86.9,87.05,86.89,87.01,7598.0,80.9252,81.0649,80.9159,81.0276,7598.0
2017-06-26 12:30:00,87.02,87.13,87.02,87.09,4858.0,81.0369,81.1394,81.0369,81.1021,4858.0
2017-06-26 12:35:00,87.13,87.2,87.1,87.1,9669.0,81.1394,81.2046,81.1114,81.1114,9669.0
2017-06-26 12:40:00,87.08,87.19,87.08,87.18,5316.0,81.0928,81.1953,81.0928,81.1859,5316.0
2017-06-26 12:45:00,87.17,87.18,87.12,87.15,5006.0,81.1766,81.1859,81.1301,81.158,5006.0
2017-06-26 12:50:00,87.13,87.15,87.03,87.07,7933.0,81.1394,81.158,81.0463,81.0835,7933.0
2017-06-26 12:55:00,87.06,87.06,87.01,87.03,5223.0,81.0742,81.0742,81.0276,81.0463,5223.0
2017-06-26 13:00:00,87.03,87.05,86.97,86.99,6245.0,81.0463,81.0649,80.9904,81.009,6245.0
2017-06-26 13:05:00,86.98,87.05,86.94,87.05,9209.0,80.9997,81.0649,80.9624,81.0649,9209.0
2017-06-26 13:10:00,87.06,87.06,87.01,87.02,6347.0,81.0742,81.0742,81.0276,81.0369,6347.0
2017-06-26 13:15:00,87.02,87.02,86.96,86.97,3780.0,81.0369,81.0369,80.9811,80.9904,3780.0
2017-06-26 13:20:00,86.95,86.96,86.88,86.91,3548.0,80.9718,80.9811,80.9066,80.9345,3548.0
2017-06-26 13:25:00,86.92,86.99,86.92,86.95,7772.0,80.9438,81.009,80.9438,80.9718,7772.0
2017-06-26 13:30:00,86.96,86.96,86.94,86.94,3684.0,80.9811,80.9811,80.9624,80.9624,3684.0
2017-06-26 13:35:00,86.95,87.09,86.95,87.05,7515.0,80.9718,81.1021,80.9718,81.0649,7515.0
2017-06-26 13:40:00,87.06,87.06,86.94,86.94,4200.0,81.0742,81.0742,80.9624,80.9624,4200.0
2017-06-26 13:45:00,86.96,86.99,86.89,86.9,11354.0,80.9811,81.009,80.9159,80.9252,11354.0
2017-06-26 13:50:00,86.91,86.96,86.9,86.95,4700.0,80.9345,80.9811,80.9252,80.9718,4700.0
2017-06-26 13:55:00,86.95,86.96,86.89,86.94,5099.0,80.9718,80.9811,80.9159,80.9624,5099.0
2017-06-26 14:00:00,86.94,86.95,86.82,86.82,4944.0,80.9624,80.9718,80.8507,80.8507,4944.0
2017-06-26 14:05:00,86.8,86.8,86.74,86.77,8719.0,80.8321,80.8321,80.7762,80.8041,8719.0
2017-06-26 14:10:00,86.77,86.86,86.77,86.77,4709.0,80.8041,80.8879,80.8041,80.8041,4709.0
2017-06-26 14:15:00,86.78,86.8,86.75,86.78,2759.0,80.8134,80.8321,80.7855,80.8134,2759.0
2017-06-26 14:20:00,86.79,86.8,86.72,86.75,5875.0,80.8228,80.8321,80.7576,80.7855,5875.0
2017-06-26 14:25:00,86.72,86.79,86.69,86.69,5010.0,80.7576,80.8228,80.7296,80.7296,5010.0
2017-06-26 14:30:00,86.67,86.8,86.62,86.8,7955.0,80.711,80.8321,80.6644,80.8321,7955.0
2017-06-26 14:35:00,86.8,86.85,86.75,86.84,10853.0,80.8321,80.8786,80.7855,80.8693,10853.0
2017-06-26 14:40:00,86.82,86.9,86.82,86.86,10076.0,80.8507,80.9252,80.8507,80.8879,10076.0
2017-06-26 14:45:00,86.84,86.9,86.84,86.86,8620.0,80.8693,80.9252,80.8693,80.8879,8620.0
2017-06-26 14:50:00,86.87,86.89,86.81,86.81,4782.0,80.8973,80.9159,80.8414,80.8414,4782.0
2017-06-26 14:55:00,86.8,86.81,86.75,86.8,15151.0,80.8321,80.8414,80.7855,80.8321,15151.0
2017-06-26 15:00:00,86.8,86.86,86.78,86.86,16808.0,80.8321,80.8879,80.8134,80.8879,16808.0
2017-06-26 15:05:00,86.86,86.89,86.83,86.86,13327.0,80.8879,80.9159,80.86,80.8879,13327.0
2017-06-26 15:10:00,86.86,86.9,86.85,86.9,14055.0,80.8879,80.9252,80.8786,80.9252,14055.0
2017-06-26 15:15:00,86.88,86.88,86.82,86.85,7720.0,80.9066,80.9066,80.8507,80.8786,7720.0
2017-06-26 15:20:00,86.85,86.85,86.76,86.84,11060.0,80.8786,80.8786,80.7948,80.8693,11060.0
2017-06-26 15:25:00,86.85,86.86,86.81,86.82,8695.0,80.8786,80.8879,80.8414,80.8507,8695.0
2017-06-26 15:30:00,86.8,86.82,86.75,86.79,5982.0,80.8321,80.8507,80.7855,80.8228,5982.0
2017-06-26 15:35:00,86.78,86.9,86.77,86.85,17347.0,80.8134,80.9252,80.8041,80.8786,17347.0
2017-06-26 15:40:00,86.84,86.85,86.76,86.79,12774.0,80.8693,80.8786,80.7948,80.8228,12774.0
2017-06-26 15:45:00,86.78,86.79,86.68,86.68,26873.0,80.8134,80.8228,80.7203,80.7203,26873.0
2017-06-26 15:50:00,86.67,86.7,86.6,86.66,29972.0,80.711,80.7389,80.6458,80.7017,29972.0
2017-06-26 15:55:00,86.66,86.78,86.57,86.63,117228.0,80.7017,80.8134,80.6179,80.6738,117228.0
2017-06-27 09:30:00,86.43,86.97,85.88,85.88,34858.0,80.4875,80.9904,79.9753,79.9753,34858.0
2017-06-27 09:35:00,85.93,86.77,85.93,86.27,42290.0,80.0219,80.8041,80.0219,80.3385,42290.0
2017-06-27 09:40:00,86.27,86.55,86.0,86.36,17510.0,80.3385,80.5993,80.0871,80.4223,17510.0
2017-06-27 09:45:00,86.4,86.77,86.08,86.66,37822.0,80.4596,80.8041,80.1616,80.7017,37822.0
2017-06-27 09:50:00,86.66,86.68,86.41,86.59,22790.0,80.7017,80.7203,80.4689,80.6365,22790.0
2017-06-27 09:55:00,86.64,86.82,86.61,86.62,11056.0,80.6831,80.8507,80.6551,80.6644,11056.0
2017-06-27 10:00:00,86.6,86.8,86.47,86.8,6927.0,80.6458,80.8321,80.5248,80.8321,6927.0
2017-06-27 10:05:00,86.73,86.99,86.73,86.99,6300.0,80.7669,81.009,80.7669,81.009,6300.0
2017-06-27 10:10:00,86.99,86.99,86.68,86.9,10204.0,81.009,81.009,80.7203,80.9252,10204.0
2017-06-27 10:15:00,86.98,87.0,86.9,86.92,4198.0,80.9997,81.0183,80.9252,80.9438,4198.0
2017-06-27 10:20:00,86.97,86.99,86.85,86.87,4200.0,80.9904,81.009,80.8786,80.8973,4200.0
2017-06-27 10:25:00,86.87,87.04,86.83,86.91,11460.0,80.8973,81.0556,80.86,80.9345,11460.0
2017-06-27 10:30:00,86.96,87.0,86.87,86.89,3587.0,80.9811,81.0183,80.8973,80.9159,3587.0
2017-06-27 10:35:00,86.87,86.9,86.81,86.83,8912.0,80.8973,80.9252,80.8414,80.86,8912.0
2017-06-27 10:40:00,86.87,86.93,86.71,86.75,8036.0,80.8973,80.9531,80.7483,80.7855,8036.0
2017-06-27 10:45:00,86.74,86.9,86.74,86.89,9980.0,80.7762,80.9252,80.7762,80.9159,9980.0
2017-06-27 10:50:00,86.9,86.93,86.73,86.76,12121.0,80.9252,80.9531,80.7669,80.7948,12121.0
2017-06-27 10:55:00,86.73,86.77,86.7,86.7,14737.0,80.7669,80.8041,80.7389,80.7389,14737.0
2017-06-27 11:00:00,86.7,86.75,86.62,86.62,14818.0,80.7389,80.7855,80.6644,80.6644,14818.0
2017-06-27 11:05:00,86.62,86.7,86.56,86.62,37107.0,80.6644,80.7389,80.6086,80.6644,37107.0
2017-06-27 11:10:00,86.66,86.7,86.57,86.59,14136.0,80.7017,80.7389,80.6179,80.6365,14136.0
2017-06-27 11:15:00,86.6,86.72,86.53,86.59,14782.0,80.6458,80.7576,80.5806,80.6365,14782.0
2017-06-27 11:20:00,86.59,86.6,86.44,86.47,7031.0,80.6365,80.6458,80.4968,80.5248,7031.0
2017-06-27 11:25:00,86.44,86.6,86.44,86.53,19840.0,80.4968,80.6458,80.4968,80.5806,19840.0
2017-06-27 11:30:00,86.51,86.55,86.46,86.46,15541.0,80.562,80.5993,80.5154,80.5154,15541.0
2017-06-27 11:35:00,86.46,86.64,86.46,86.64,11174.0,80.5154,80.6831,80.5154,80.6831,11174.0
2017-06-27 11:40:00,86.63,86.67,86.55,86.58,9500.0,80.6738,80.711,80.5993,80.6272,9500.0
2017-06-27 11:45:00,86.56,86.61,86.52,86.56,35835.0,80.6086,80.6551,80.5713,80.6086,35835.0
2017-06-27 11:50:00,86.53,86.57,86.48,86.51,11792.0,80.5806,80.6179,80.5341,80.562,11792.0
2017-06-27 11:55:00,86.5,86.56,86.46,86.53,9419.0,80.5527,80.6086,80.5154,80.5806,9419.0
2017-06-27 12:00:00,86.51,86.56,86.4,86.41,12596.0,80.562,80.6086,80.4596,80.4689,12596.0
2017-06-27 12:05:00,86.41,86.44,86.34,86.34,6820.0,80.4689,80.4968,80.4037,80.4037,6820.0
2017-06-27 12:10:00,86.34,86.35,86.14,86.25,19145.0,80.4037,80.413,80.2174,80.3199,19145.0
2017-06-27 12:15:00,86.28,86.34,86.27,86.33,6576.0,80.3478,80.4037,80.3385,80.3944,6576.0
2017-06-27 12:20:00,86.32,86.35,86.28,86.33,9157.0,80.3851,80.413,80.3478,80.3944,9157.0
2017-06-27 12:25:00,86.33,86.36,86.28,86.34,6562.0,80.3944,80.4223,80.3478,80.4037,6562.0
2017-06-27 12:30:00,86.34,86.37,86.3,86.33,6328.0,80.4037,80.4316,80.3664,80.3944,6328.0
2017-06-27 12:35:00,86.32,86.35,86.27,86.34,5350.0,80.3851,80.413,80.3385,80.4037,5350.0
2017-06-27 12:40:00,86.35,86.45,86.35,86.38,13758.0,80.413,80.5061,80.413,80.4409,13758.0
2017-06-27 12:45:00,86.37,86.49,86.35,86.49,8823.0,80.4316,80.5434,80.413,80.5434,8823.0
2017-06-27 12:50:00,86.49,86.69,86.49,86.63,17106.0,80.5434,80.7296,80.5434,80.6738,17106.0
2017-06-27 12:55:00,86.64,86.67,86.53,86.55,10986.0,80.6831,80.711,80.5806,80.5993,10986.0
2017-06-27 13:00:00,86.53,86.53,86.39,86.39,3243.0,80.5806,80.5806,80.4503,80.4503,3243.0
2017-06-27 13:05:00,86.41,86.45,86.39,86.44,14532.0,80.4689,80.5061,80.4503,80.4968,14532.0
2017-06-27 13:10:00,86.42,86.48,86.38,86.44,9806.0,80.4782,80.5341,80.4409,80.4968,9806.0
2017-06-27 13:15:00,86.44,86.46,86.43,86.43,3880.0,80.4968,80.5154,80.4875,80.4875,3880.0
2017-06-27 13:20:00,86.45,86.47,86.4,86.45,6960.0,80.5061,80.5248,80.4596,80.5061,6960.0
2017-06-27 13:25:00,86.45,86.5,86.4,86.4,5800.0,80.5061,80.5527,80.4596,80.4596,5800.0
2017-06-27 13:30:00,86.41,86.44,86.35,86.4,10162.0,80.4689,80.4968,80.413,80.4596,10162.0
2017-06-27 13:35:00,86.4,86.45,86.23,86.25,8395.0,80.4596,80.5061,80.3013,80.3199,8395.0
2017-06-27 13:40:00,86.24,86.31,86.19,86.22,10699.0,80.3106,80.3758,80.264,80.2919,10699.0
2017-06-27 13:45:00,86.2,86.25,86.13,86.23,31690.0,80.2733,80.3199,80.2081,80.3013,31690.0
2017-06-27 13:50:00,86.23,86.28,86.15,86.27,5400.0,80.3013,80.3478,80.2268,80.3385,5400.0
2017-06-27 13:55:00,86.29,86.3,86.17,86.27,20779.0,80.3571,80.3664,80.2454,80.3385,20779.0
2017-06-27 14:00:00,86.27,86.34,86.22,86.23,11918.0,80.3385,80.4037,80.2919,80.3013,11918.0
2017-06-27 14:05:00,86.21,86.27,86.2,86.23,13708.0,80.2826,80.3385,80.2733,80.3013,13708.0
2017-06-27 14:10:00,86.23,86.27,86.21,86.23,7912.0,80.3013,80.3385,80.2826,80.3013,7912.0
2017-06-27 14:15:00,86.24,86.3,86.13,86.26,13796.0,80.3106,80.3664,80.2081,80.3292,13796.0
2017-06-27 14:20:00,86.26,86.31,86.18,86.29,10504.0,80.3292,80.3758,80.2547,80.3571,10504.0
2017-06-27 14:25:00,86.31,86.36,86.29,86.3,10438.0,80.3758,80.4223,80.3571,80.3664,10438.0
2017-06-27 14:30:00,86.28,86.39,86.27,86.35,10178.0,80.3478,80.4503,80.3385,80.413,10178.0
2017-06-27 14:35:00,86.35,86.45,86.34,86.45,15067.0,80.413,80.5061,80.4037,80.5061,15067.0
2017-06-27 14:40:00,86.46,86.48,86.34,86.35,17471.0,80.5154,80.5341,80.4037,80.413,17471.0
2017-06-27 14:45:00,86.36,86.4,86.29,86.29,8359.0,80.4223,80.4596,80.3571,80.3571,8359.0
2017-06-27 14:50:00,86.3,86.35,86.22,86.35,8000.0,80.3664,80.413,80.2919,80.413,8000.0
2017-06-27 14:55:00,86.34,86.36,86.23,86.23,8560.0,80.4037,80.4223,80.3013,80.3013,8560.0
2017-06-27 15:00:00,86.26,86.31,86.22,86.27,11975.0,80.3292,80.3758,80.2919,80.3385,11975.0
2017-06-27 15:05:00,86.26,86.3,86.22,86.26,23903.0,80.3292,80.3664,80.2919,80.3292,23903.0
2017-06-27 15:10:00,86.25,86.31,86.22,86.26,29120.0,80.3199,80.3758,80.2919,80.3292,29120.0
2017-06-27 15:15:00,86.26,86.29,86.21,86.21,18209.0,80.3292,80.3571,80.2826,80.2826,18209.0
2017-06-27 15:20:00,86.23,86.24,86.2,86.22,9676.0,80.3013,80.3106,80.2733,80.2919,9676.0
2017-06-27 15:25:00,86.21,86.28,86.21,86.23,13900.0,80.2826,80.3478,80.2826,80.3013,13900.0
2017-06-27 15:30:00,86.24,86.3,86.21,86.26,41682.0,80.3106,80.3664,80.2826,80.3292,41682.0
2017-06-27 15:35:00,86.26,86.33,86.24,86.28,20450.0,80.3292,80.3944,80.3106,80.3478,20450.0
2017-06-27 15:40:00,86.28,86.28,86.16,86.18,19590.0,80.3478,80.3478,80.2361,80.2547,19590.0
2017-06-27 15:45:00,86.16,86.18,86.06,86.16,34752.0,80.2361,80.2547,80.1429,80.2361,34752.0
2017-06-27 15:50:00,86.15,86.16,86.0,86.1,54045.0,80.2268,80.2361,80.0871,80.1802,54045.0
2017-06-27 15:55:00,86.1,86.1,86.0,86.02,69421.0,80.1802,80.1802,80.0871,80.1057,69421.0
2017-06-28 09:30:00,86.86,87.14,86.46,86.98,53824.0,80.8879,81.1487,80.5154,80.9997,53824.0
2017-06-28 09:35:00,87.04,87.22,86.71,86.74,14984.0,81.0556,81.2232,80.7483,80.7762,14984.0
2017-06-28 09:40:00,86.72,86.96,86.72,86.8,12913.0,80.7576,80.9811,80.7576,80.8321,12913.0
2017-06-28 09:45:00,86.78,86.89,86.69,86.82,8821.0,80.8134,80.9159,80.7296,80.8507,8821.0
2017-06-28 09:50:00,86.88,87.05,86.85,86.89,7200.0,80.9066,81.0649,80.8786,80.9159,7200.0
2017-06-28 09:55:00,86.9,87.01,86.79,86.79,12603.0,80.9252,81.0276,80.8228,80.8228,12603.0
2017-06-28 10:00:00,86.79,86.86,86.66,86.83,16311.0,80.8228,80.8879,80.7017,80.86,16311.0
2017-06-28 10:05:00,86.83,86.91,86.62,86.62,41414.0,80.86,80.9345,80.6644,80.6644,41414.0
2017-06-28 10:10:00,86.62,86.65,86.46,86.65,13034.0,80.6644,80.6924,80.5154,80.6924,13034.0
2017-06-28 10:15:00,86.64,86.84,86.64,86.8,11550.0,80.6831,80.8693,80.6831,80.8321,11550.0
2017-06-28 10:20:00,86.81,87.15,86.79,87.04,98096.0,80.8414,81.158,80.8228,81.0556,98096.0
2017-06-28 10:25:00,87.04,87.08,86.95,87.0,30121.0,81.0556,81.0928,80.9718,81.0183,30121.0
2017-06-28 10:30:00,87.04,87.13,87.01,87.01,8953.0,81.0556,81.1394,81.0276,81.0276,8953.0
2017-06-28 10:35:00,87.04,87.12,87.02,87.08,7691.0,81.0556,81.1301,81.0369,81.0928,7691.0
2017-06-28 10:40:00,87.09,87.25,87.09,87.24,37744.0,81.1021,81.2511,81.1021,81.2418,37744.0
2017-06-28 10:45:00,87.25,87.29,87.17,87.23,18546.0,81.2511,81.2884,81.1766,81.2325,18546.0
2017-06-28 10:50:00,87.27,87.38,87.24,87.38,11298.0,81.2698,81.3722,81.2418,81.3722,11298.0
2017-06-28 10:55:00,87.38,87.52,87.34,87.48,16563.0,81.3722,81.5026,81.3349,81.4653,16563.0
2017-06-28 11:00:00,87.49,87.51,87.21,87.23,13190.0,81.4746,81.4933,81.2139,81.2325,13190.0
2017-06-28 11:05:00,87.23,87.23,87.04,87.06,11240.0,81.2325,81.2325,81.0556,81.0742,11240.0
2017-06-28 11:10:00,87.07,87.22,87.06,87.22,16817.0,81.0835,81.2232,81.0742,81.2232,16817.0
2017-06-28 11:15:00,87.21,87.28,87.2,87.22,6700.0,81.2139,81.2791,81.2046,81.2232,6700.0
2017-06-28 11:20:00,87.22,87.3,87.17,87.19,11140.0,81.2232,81.2977,81.1766,81.1953,11140.0
2017-06-28 11:25:00,87.17,87.22,87.17,87.21,4300.0,81.1766,81.2232,81.1766,81.2139,4300.0
2017-06-28 11:30:00,87.2,87.3,87.18,87.2,8034.0,81.2046,81.2977,81.1859,81.2046,8034.0
2017-06-28 11:35:00,87.21,87.29,87.18,87.29,7700.0,81.2139,81.2884,81.1859,81.2884,7700.0
2017-06-28 11:40:00,87.29,87.29,87.19,87.24,4250.0,81.2884,81.2884,81.1953,81.2418,4250.0
2017-06-28 11:45:00,87.24,87.29,87.2,87.2,3110.0,81.2418,81.2884,81.2046,81.2046,3110.0
2017-06-28 11:50:00,87.18,87.4,87.18,87.39,8806.0,81.1859,81.3908,81.1859,81.3815,8806.0
2017-06-28 11:55:00,87.4,87.48,87.4,87.48,3200.0,81.3908,81.4653,81.3908,81.4653,3200.0
2017-06-28 12:00:00,87.43,87.43,87.31,87.31,4444.0,81.4188,81.4188,81.307,81.307,4444.0
2017-06-28 12:05:00,87.26,87.34,87.25,87.26,8639.0,81.2604,81.3349,81.2511,81.2604,8639.0
2017-06-28 12:10:00,87.3,87.43,87.3,87.37,4405.0,81.2977,81.4188,81.2977,81.3629,4405.0
2017-06-28 12:15:00,87.37,87.44,87.3,87.3,7794.0,81.3629,81.4281,81.2977,81.2977,7794.0
2017-06-28 12:20:00,87.29,87.33,87.25,87.26,6093.0,81.2884,81.3256,81.2511,81.2604,6093.0
2017-06-28 12:25:00,87.28,87.28,87.19,87.21,3853.0,81.2791,81.2791,81.1953,81.2139,3853.0
2017-06-28 12:30:00,87.23,87.26,87.15,87.21,4469.0,81.2325,81.2604,81.158,81.2139,4469.0
2017-06-28 12:35:00,87.19,87.19,87.1,87.1,3469.0,81.1953,81.1953,81.1114,81.1114,3469.0
2017-06-28 12:40:00,87.13,87.14,87.1,87.11,6257.0,81.1394,81.1487,81.1114,81.1208,6257.0
2017-06-28 12:45:00,87.14,87.16,87.09,87.09,4000.0,81.1487,81.1673,81.1021,81.1021,4000.0
2017-06-28 12:50:00,87.07,87.12,87.06,87.06,2879.0,81.0835,81.1301,81.0742,81.0742,2879.0
2017-06-28 12:55:00,87.05,87.11,87.05,87.08,5223.0,81.0649,81.1208,81.0649,81.0928,5223.0
2017-06-28 13:00:00,87.08,87.18,87.08,87.17,6853.0,81.0928,81.1859,81.0928,81.1766,6853.0
2017-06-28 13:05:00,87.17,87.19,87.15,87.16,3234.0,81.1766,81.1953,81.158,81.1673,3234.0
2017-06-28 13:10:00,87.14,87.14,87.07,87.09,3411.0,81.1487,81.1487,81.0835,81.1021,3411.0
2017-06-28 13:15:00,87.11,87.21,87.11,87.21,5041.0,81.1208,81.2139,81.1208,81.2139,5041.0
2017-06-28 13:20:00,87.23,87.28,87.23,87.28,2200.0,81.2325,81.2791,81.2325,81.2791,2200.0
2017-06-28 13:25:00,87.28,87.29,87.22,87.25,3663.0,81.2791,81.2884,81.2232,81.2511,3663.0
2017-06-28 13:30:00,87.24,87.24,87.18,87.21,3750.0,81.2418,81.2418,81.1859,81.2139,3750.0
2017-06-28 13:35:00,87.19,87.2,87.11,87.14,4720.0,81.1953,81.2046,81.1208,81.1487,4720.0
2017-06-28 13:40:00,87.14,87.15,87.05,87.08,3407.0,81.1487,81.158,81.0649,81.0928,3407.0
2017-06-28 13:45:00,87.06,87.24,87.06,87.22,27786.0,81.0742,81.2418,81.0742,81.2232,27786.0
2017-06-28 13:50:00,87.26,87.29,87.17,87.23,5304.0,81.2604,81.2884,81.1766,81.2325,5304.0
2017-06-28 13:55:00,87.21,87.25,87.2,87.25,4903.0,81.2139,81.2511,81.2046,81.2511,4903.0
2017-06-28 14:00:00,87.25,87.27,87.21,87.27,22603.0,81.2511,81.2698,81.2139,81.2698,22603.0
2017-06-28 14:05:00,87.27,87.29,87.23,87.27,15668.0,81.2698,81.2884,81.2325,81.2698,15668.0
2017-06-28 14:10:00,87.27,87.3,87.24,87.25,5489.0,81.2698,81.2977,81.2418,81.2511,5489.0
2017-06-28 14:15:00,87.23,87.31,87.23,87.24,7258.0,81.2325,81.307,81.2325,81.2418,7258.0
2017-06-28 14:20:00,87.28,87.3,87.26,87.27,6741.0,81.2791,81.2977,81.2604,81.2698,6741.0
2017-06-28 14:25:00,87.26,87.35,87.24,87.3,24326.0,81.2604,81.3443,81.2418,81.2977,24326.0
2017-06-28 14:30:00,87.31,87.33,87.29,87.3,15927.0,81.307,81.3256,81.2884,81.2977,15927.0
2017-06-28 14:35:00,87.3,87.31,87.28,87.29,11088.0,81.2977,81.307,81.2791,81.2884,11088.0
2017-06-28 14:40:00,87.31,87.32,87.29,87.32,14786.0,81.307,81.3163,81.2884,81.3163,14786.0
2017-06-28 14:45:00,87.31,87.39,87.3,87.39,17206.0,81.307,81.3815,81.2977,81.3815,17206.0
2017-06-28 14:50:00,87.37,87.41,87.34,87.4,9312.0,81.3629,81.4001,81.3349,81.3908,9312.0
2017-06-28 14:55:00,87.39,87.43,87.39,87.42,7398.0,81.3815,81.4188,81.3815,81.4094,7398.0
2017-06-28 15:00:00,87.43,87.43,87.35,87.42,18166.0,81.4188,81.4188,81.3443,81.4094,18166.0
2017-06-28 15:05:00,87.46,87.46,87.37,87.41,12780.0,81.4467,81.4467,81.3629,81.4001,12780.0
2017-06-28 15:10:00,87.4,87.46,87.34,87.36,12349.0,81.3908,81.4467,81.3349,81.3536,12349.0
2017-06-28 15:15:00,87.37,87.46,87.37,87.44,15357.0,81.3629,81.4467,81.3629,81.4281,15357.0
2017-06-28 15:20:00,87.43,87.44,87.34,87.36,8541.0,81.4188,81.4281,81.3349,81.3536,8541.0
2017-06-28 15:25:00,87.37,87.43,87.35,87.41,14669.0,81.3629,81.4188,81.3443,81.4001,14669.0
2017-06-28 15:30:00,87.41,87.42,87.38,87.4,13818.0,81.4001,81.4094,81.3722,81.3908,13818.0
2017-06-28 15:35:00,87.4,87.42,87.29,87.29,19282.0,81.3908,81.4094,81.2884,81.2884,19282.0
2017-06-28 15:40:00,87.29,87.3,87.14,87.14,19412.0,81.2884,81.2977,81.1487,81.1487,19412.0
2017-06-28 15:45:00,87.14,87.21,87.11,87.15,31834.0,81.1487,81.2139,81.1208,81.158,31834.0
2017-06-28 15:50:00,87.16,87.2,87.09,87.1,65431.0,81.1673,81.2046,81.1021,81.1114,65431.0
2017-06-28 15:55:00,87.09,87.11,86.97,87.04,118765.0,81.1021,81.1208,80.9904,81.0556,118765.0
2017-06-29 09:30:00,87.25,87.25,86.7,87.06,25142.0,81.2511,81.2511,80.7389,81.0742,25142.0
2017-06-29 09:35:00,87.1,87.15,87.07,87.12,34284.0,81.1114,81.158,81.0835,81.1301,34284.0
2017-06-29 09:40:00,87.1,87.1,86.88,86.88,10028.0,81.1114,81.1114,80.9066,80.9066,10028.0
2017-06-29 09:45:00,86.94,87.15,86.93,87.12,9860.0,80.9624,81.158,80.9531,81.1301,9860.0
2017-06-29 09:50:00,87.1,87.46,87.05,87.46,9226.0,81.1114,81.4467,81.0649,81.4467,9226.0
2017-06-29 09:55:00,87.47,87.53,87.4,87.5,7284.0,81.456,81.5119,81.3908,81.4839,7284.0
2017-06-29 10:00:00,87.5,87.75,87.46,87.73,23746.0,81.4839,81.7168,81.4467,81.6981,23746.0
2017-06-29 10:05:00,87.73,87.73,87.57,87.67,22466.0,81.6981,81.6981,81.5491,81.6423,22466.0
2017-06-29 10:10:00,87.64,87.64,87.53,87.59,29604.0,81.6143,81.6143,81.5119,81.5678,29604.0
2017-06-29 10:15:00,87.61,87.62,87.4,87.41,22748.0,81.5864,81.5957,81.3908,81.4001,22748.0
2017-06-29 10:20:00,87.4,87.42,87.23,87.23,18531.0,81.3908,81.4094,81.2325,81.2325,18531.0
2017-06-29 10:25:00,87.26,87.42,87.22,87.35,17591.0,81.2604,81.4094,81.2232,81.3443,17591.0
2017-06-29 10:30:00,87.35,87.4,87.18,87.19,13281.0,81.3443,81.3908,81.1859,81.1953,13281.0
2017-06-29 10:35:00,87.22,87.37,87.19,87.34,12606.0,81.2232,81.3629,81.1953,81.3349,12606.0
2017-06-29 10:40:00,87.34,87.56,87.33,87.53,18855.0,81.3349,81.5398,81.3256,81.5119,18855.0
2017-06-29 10:45:00,87.55,87.79,87.54,87.78,13881.0,81.5305,81.754,81.5212,81.7447,13881.0
2017-06-29 10:50:00,87.72,87.76,87.62,87.62,10516.0,81.6888,81.7261,81.5957,81.5957,10516.0
2017-06-29 10:55:00,87.62,87.64,87.55,87.55,9978.0,81.5957,81.6143,81.5305,81.5305,9978.0
2017-06-29 11:00:00,87.55,87.73,87.51,87.69,27174.0,81.5305,81.6981,81.4933,81.6609,27174.0
2017-06-29 11:05:00,87.7,87.7,87.61,87.65,17836.0,81.6702,81.6702,81.5864,81.6236,17836.0
2017-06-29 11:10:00,87.65,87.65,87.36,87.36,11153.0,81.6236,81.6236,81.3536,81.3536,11153.0
2017-06-29 11:15:00,87.35,87.36,87.26,87.28,6239.0,81.3443,81.3536,81.2604,81.2791,6239.0
2017-06-29 11:20:00,87.33,87.46,87.3,87.34,8964.0,81.3256,81.4467,81.2977,81.3349,8964.0
2017-06-29 11:25:00,87.3,87.45,87.29,87.41,10939.0,81.2977,81.4374,81.2884,81.4001,10939.0
2017-06-29 11:30:00,87.42,87.45,87.21,87.39,19173.0,81.4094,81.4374,81.2139,81.3815,19173.0
2017-06-29 11:35:00,87.36,87.37,87.23,87.25,22766.0,81.3536,81.3629,81.2325,81.2511,22766.0
2017-06-29 11:40:00,87.24,87.32,87.19,87.32,10939.0,81.2418,81.3163,81.1953,81.3163,10939.0
2017-06-29 11:45:00,87.33,87.36,87.17,87.17,8275.0,81.3256,81.3536,81.1766,81.1766,8275.0
2017-06-29 11:50:00,87.17,87.17,87.1,87.15,7361.0,81.1766,81.1766,81.1114,81.158,7361.0
2017-06-29 11:55:00,87.14,87.19,87.11,87.14,5526.0,81.1487,81.1953,81.1208,81.1487,5526.0
2017-06-29 12:00:00,87.13,87.21,87.04,87.16,5475.0,81.1394,81.2139,81.0556,81.1673,5475.0
2017-06-29 12:05:00,87.13,87.22,87.09,87.11,6937.0,81.1394,81.2232,81.1021,81.1208,6937.0
2017-06-29 12:10:00,87.13,87.15,86.97,86.97,13007.0,81.1394,81.158,80.9904,80.9904,13007.0
2017-06-29 12:15:00,86.96,86.98,86.85,86.88,9349.0,80.9811,80.9997,80.8786,80.9066,9349.0
2017-06-29 12:20:00,86.88,86.9,86.81,86.85,4009.0,80.9066,80.9252,80.8414,80.8786,4009.0
2017-06-29 12:25:00,86.87,86.87,86.77,86.81,4487.0,80.8973,80.8973,80.8041,80.8414,4487.0
2017-06-29 12:30:00,86.79,86.87,86.75,86.76,7923.0,80.8228,80.8973,80.7855,80.7948,7923.0
2017-06-29 12:35:00,86.72,86.84,86.71,86.74,7198.0,80.7576,80.8693,80.7483,80.7762,7198.0
2017-06-29 12:40:00,86.75,86.8,86.72,86.77,5350.0,80.7855,80.8321,80.7576,80.8041,5350.0
2017-06-29 12:45:00,86.77,86.77,86.68,86.68,7054.0,80.8041,80.8041,80.7203,80.7203,7054.0
2017-06-29 12:50:00,86.69,86.72,86.64,86.66,10148.0,80.7296,80.7576,80.6831,80.7017,10148.0
2017-06-29 12:55:00,86.65,86.66,86.6,86.6,8293.0,80.6924,80.7017,80.6458,80.6458,8293.0
2017-06-29 13:00:00,86.62,86.7,86.61,86.69,6914.0,80.6644,80.7389,80.6551,80.7296,6914.0
2017-06-29 13:05:00,86.7,86.7,86.52,86.58,9813.0,80.7389,80.7389,80.5713,80.6272,9813.0
2017-06-29 13:10:00,86.54,86.54,86.4,86.4,4993.0,80.5899,80.5899,80.4596,80.4596,4993.0
2017-06-29 13:15:00,86.4,86.42,86.35,86.36,14897.0,80.4596,80.4782,80.413,80.4223,14897.0
2017-06-29 13:20:00,86.35,86.38,86.29,86.32,15777.0,80.413,80.4409,80.3571,80.3851,15777.0
2017-06-29 13:25:00,86.3,86.31,86.08,86.14,15972.0,80.3664,80.3758,80.1616,80.2174,15972.0
2017-06-29 13:30:00,86.14,86.37,86.14,86.36,23091.0,80.2174,80.4316,80.2174,80.4223,23091.0
2017-06-29 13:35:00,86.4,86.43,86.36,86.39,26478.0,80.4596,80.4875,80.4223,80.4503,26478.0
2017-06-29 13:40:00,86.39,86.47,86.38,86.38,16379.0,80.4503,80.5248,80.4409,80.4409,16379.0
2017-06-29 13:45:00,86.39,86.61,86.38,86.56,13650.0,80.4503,80.6551,80.4409,80.6086,13650.0
2017-06-29 13:50:00,86.59,86.71,86.58,86.67,12125.0,80.6365,80.7483,80.6272,80.711,12125.0
2017-06-29 13:55:00,86.67,86.67,86.58,86.59,21134.0,80.711,80.711,80.6272,80.6365,21134.0
2017-06-29 14:00:00,86.58,86.63,86.52,86.63,13639.0,80.6272,80.6738,80.5713,80.6738,13639.0
2017-06-29 14:05:00,86.64,86.91,86.64,86.84,30334.0,80.6831,80.9345,80.6831,80.8693,30334.0
2017-06-29 14:10:00,86.82,86.91,86.78,86.9,10900.0,80.8507,80.9345,80.8134,80.9252,10900.0
2017-06-29 14:15:00,86.91,87.01,86.85,86.89,12904.0,80.9345,81.0276,80.8786,80.9159,12904.0
2017-06-29 14:20:00,86.86,86.93,86.84,86.87,12947.0,80.8879,80.9531,80.8693,80.8973,12947.0
2017-06-29 14:25:00,86.85,86.99,86.85,86.95,12800.0,80.8786,81.009,80.8786,80.9718,12800.0
2017-06-29 14:30:00,86.96,86.98,86.91,86.97,9747.0,80.9811,80.9997,80.9345,80.9904,9747.0
2017-06-29 14:35:00,86.94,86.95,86.75,86.87,8200.0,80.9624,80.9718,80.7855,80.8973,8200.0
2017-06-29 14:40:00,86.84,86.87,86.8,86.86,6256.0,80.8693,80.8973,80.8321,80.8879,6256.0
2017-06-29 14:45:00,86.84,86.87,86.75,86.78,7411.0,80.8693,80.8973,80.7855,80.8134,7411.0
2017-06-29 14:50:00,86.77,86.82,86.72,86.79,20020.0,80.8041,80.8507,80.7576,80.8228,20020.0
2017-06-29 14:55:00,86.8,86.91,86.75,86.91,16595.0,80.8321,80.9345,80.7855,80.9345,16595.0
2017-06-29 15:00:00,86.93,87.1,86.93,87.07,31782.0,80.9531,81.1114,80.9531,81.0835,31782.0
2017-06-29 15:05:00,87.07,87.1,86.93,86.93,11870.0,81.0835,81.1114,80.9531,80.9531,11870.0
2017-06-29 15:10:00,86.96,86.97,86.89,86.91,8425.0,80.9811,80.9904,80.9159,80.9345,8425.0
2017-06-29 15:15:00,86.93,87.03,86.87,87.01,9878.0,80.9531,81.0463,80.8973,81.0276,9878.0
2017-06-29 15:20:00,86.99,87.07,86.97,86.98,9453.0,81.009,81.0835,80.9904,80.9997,9453.0
2017-06-29 15:25:00,86.98,86.99,86.84,86.87,9316.0,80.9997,81.009,80.8693,80.8973,9316.0
2017-06-29 15:30:00,86.88,87.0,86.87,86.98,13142.0,80.9066,81.0183,80.8973,80.9997,13142.0
2017-06-29 15:35:00,86.98,87.01,86.95,86.97,21419.0,80.9997,81.0276,80.9718,80.9904,21419.0
2017-06-29 15:40:00,86.97,86.99,86.89,86.9,23689.0,80.9904,81.009,80.9159,80.9252,23689.0
2017-06-29 15:45:00,86.9,86.91,86.77,86.77,26653.0,80.9252,80.9345,80.8041,80.8041,26653.0
2017-06-29 15:50:00,86.77,86.93,86.76,86.9,39822.0,80.8041,80.9531,80.7948,80.9252,39822.0
2017-06-29 15:55:00,86.88,86.88,86.75,86.82,116045.0,80.9066,80.9066,80.7855,80.8507,116045.0
2017-06-30 09:30:00,87.23,87.26,87.22,87.25,9986.0,81.2325,81.2604,81.2232,81.2511,9986.0
2017-06-30 09:35:00,87.23,87.4,87.16,87.32,11371.0,81.2325,81.3908,81.1673,81.3163,11371.0
2017-06-30 09:40:00,87.34,87.58,87.34,87.42,15415.0,81.3349,81.5584,81.3349,81.4094,15415.0
2017-06-30 09:45:00,87.44,87.49,87.34,87.48,8209.0,81.4281,81.4746,81.3349,81.4653,8209.0
2017-06-30 09:50:00,87.44,87.79,87.44,87.77,17294.0,81.4281,81.754,81.4281,81.7354,17294.0
2017-06-30 09:55:00,87.78,87.78,87.46,87.59,26329.0,81.7447,81.7447,81.4467,81.5678,26329.0
2017-06-30 10:00:00,87.56,87.58,87.44,87.52,28757.0,81.5398,81.5584,81.4281,81.5026,28757.0
2017-06-30 10:05:00,87.5,87.59,87.45,87.5,18430.0,81.4839,81.5678,81.4374,81.4839,18430.0
2017-06-30 10:10:00,87.47,87.5,87.36,87.48,19889.0,81.456,81.4839,81.3536,81.4653,19889.0
2017-06-30 10:15:00,87.48,87.51,87.43,87.48,16593.0,81.4653,81.4933,81.4188,81.4653,16593.0
2017-06-30 10:20:00,87.45,87.46,87.25,87.46,39443.0,81.4374,81.4467,81.2511,81.4467,39443.0
2017-06-30 10:25:00,87.43,87.45,87.3,87.39,27808.0,81.4188,81.4374,81.2977,81.3815,27808.0
2017-06-30 10:30:00,87.39,87.43,87.34,87.38,23351.0,81.3815,81.4188,81.3349,81.3722,23351.0
2017-06-30 10:35:00,87.39,87.4,87.18,87.2,9988.0,81.3815,81.3908,81.1859,81.2046,9988.0
2017-06-30 10:40:00,87.18,87.25,87.1,87.16,26492.0,81.1859,81.2511,81.1114,81.1673,26492.0
2017-06-30 10:45:00,87.16,87.29,87.14,87.28,16756.0,81.1673,81.2884,81.1487,81.2791,16756.0
2017-06-30 10:50:00,87.29,87.34,87.22,87.28,9697.0,81.2884,81.3349,81.2232,81.2791,9697.0
2017-06-30 10:55:00,87.25,87.32,87.25,87.26,3886.0,81.2511,81.3163,81.2511,81.2604,3886.0
2017-06-30 11:00:00,87.23,87.29,87.2,87.27,20642.0,81.2325,81.2884,81.2046,81.2698,20642.0
2017-06-30 11:05:00,87.28,87.41,87.26,87.39,22400.0,81.2791,81.4001,81.2604,81.3815,22400.0
2017-06-30 11:10:00,87.39,87.4,87.35,87.36,24956.0,81.3815,81.3908,81.3443,81.3536,24956.0
2017-06-30 11:15:00,87.36,87.47,87.36,87.47,8729.0,81.3536,81.456,81.3536,81.456,8729.0
2017-06-30 11:20:00,87.45,87.55,87.43,87.52,14722.0,81.4374,81.5305,81.4188,81.5026,14722.0
2017-06-30 11:25:00,87.52,87.61,87.47,87.52,19936.0,81.5026,81.5864,81.456,81.5026,19936.0
2017-06-30 11:30:00,87.51,87.55,87.48,87.53,27053.0,81.4933,81.5305,81.4653,81.5119,27053.0
2017-06-30 11:35:00,87.53,87.61,87.46,87.59,12961.0,81.5119,81.5864,81.4467,81.5678,12961.0
2017-06-30 11:40:00,87.58,87.69,87.58,87.66,13548.0,81.5584,81.6609,81.5584,81.6329,13548.0
2017-06-30 11:45:00,87.65,87.69,87.6,87.6,11411.0,81.6236,81.6609,81.5771,81.5771,11411.0
2017-06-30 11:50:00,87.57,87.6,87.44,87.6,9837.0,81.5491,81.5771,81.4281,81.5771,9837.0
2017-06-30 11:55:00,87.64,87.64,87.48,87.48,5777.0,81.6143,81.6143,81.4653,81.4653,5777.0
2017-06-30 12:00:00,87.44,87.52,87.43,87.49,5664.0,81.4281,81.5026,81.4188,81.4746,5664.0
2017-06-30 12:05:00,87.46,87.47,87.37,87.38,4600.0,81.4467,81.456,81.3629,81.3722,4600.0
2017-06-30 12:10:00,87.35,87.35,87.29,87.33,2727.0,81.3443,81.3443,81.2884,81.3256,2727.0
2017-06-30 12:15:00,87.36,87.38,87.3,87.37,5000.0,81.3536,81.3722,81.2977,81.3629,5000.0
2017-06-30 12:20:00,87.35,87.35,87.27,87.27,3800.0,81.3443,81.3443,81.2698,81.2698,3800.0
2017-06-30 12:25:00,87.27,87.3,87.22,87.27,2800.0,81.2698,81.2977,81.2232,81.2698,2800.0
2017-06-30 12:30:00,87.26,87.3,87.26,87.27,2302.0,81.2604,81.2977,81.2604,81.2698,2302.0
2017-06-30 12:35:00,87.26,87.31,87.24,87.27,7503.0,81.2604,81.307,81.2418,81.2698,7503.0
2017-06-30 12:40:00,87.24,87.27,87.2,87.2,7400.0,81.2418,81.2698,81.2046,81.2046,7400.0
2017-06-30 12:45:00,87.2,87.25,87.2,87.23,4028.0,81.2046,81.2511,81.2046,81.2325,4028.0
2017-06-30 12:50:00,87.25,87.26,87.21,87.24,6171.0,81.2511,81.2604,81.2139,81.2418,6171.0
2017-06-30 12:55:00,87.25,87.31,87.24,87.26,6390.0,81.2511,81.307,81.2418,81.2604,6390.0
2017-06-30 13:00:00,87.25,87.27,87.23,87.25,5107.0,81.2511,81.2698,81.2325,81.2511,5107.0
2017-06-30 13:05:00,87.25,87.25,87.17,87.17,3205.0,81.2511,81.2511,81.1766,81.1766,3205.0
2017-06-30 13:10:00,87.17,87.18,87.12,87.12,4312.0,81.1766,81.1859,81.1301,81.1301,4312.0
2017-06-30 13:15:00,87.12,87.19,87.12,87.16,5268.0,81.1301,81.1953,81.1301,81.1673,5268.0
2017-06-30 13:20:00,87.15,87.15,87.09,87.14,4100.0,81.158,81.158,81.1021,81.1487,4100.0
2017-06-30 13:25:00,87.15,87.18,87.12,87.18,5832.0,81.158,81.1859,81.1301,81.1859,5832.0
2017-06-30 13:30:00,87.17,87.18,87.1,87.1,3420.0,81.1766,81.1859,81.1114,81.1114,3420.0
2017-06-30 13:35:00,87.12,87.24,87.12,87.22,5901.0,81.1301,81.2418,81.1301,81.2232,5901.0
2017-06-30 13:40:00,87.21,87.25,87.2,87.21,3646.0,81.2139,81.2511,81.2046,81.2139,3646.0
2017-06-30 13:45:00,87.2,87.26,87.2,87.22,4800.0,81.2046,81.2604,81.2046,81.2232,4800.0
2017-06-30 13:50:00,87.22,87.29,87.21,87.29,2500.0,81.2232,81.2884,81.2139,81.2884,2500.0
2017-06-30 13:55:00,87.29,87.29,87.16,87.17,4117.0,81.2884,81.2884,81.1673,81.1766,4117.0
2017-06-30 14:00:00,87.17,87.18,87.14,87.16,7026.0,81.1766,81.1859,81.1487,81.1673,7026.0
2017-06-30 14:05:00,87.14,87.19,87.12,87.19,4141.0,81.1487,81.1953,81.1301,81.1953,4141.0
2017-06-30 14:10:00,87.18,87.27,87.14,87.24,8894.0,81.1859,81.2698,81.1487,81.2418,8894.0
2017-06-30 14:15:00,87.23,87.26,87.18,87.22,5733.0,81.2325,81.2604,81.1859,81.2232,5733.0
2017-06-30 14:20:00,87.2,87.24,87.13,87.18,7786.0,81.2046,81.2418,81.1394,81.1859,7786.0
2017-06-30 14:25:00,87.2,87.22,87.13,87.13,6473.0,81.2046,81.2232,81.1394,81.1394,6473.0
2017-06-30 14:30:00,87.13,87.22,87.13,87.22,4907.0,81.1394,81.2232,81.1394,81.2232,4907.0
2017-06-30 14:35:00,87.22,87.24,87.21,87.23,6636.0,81.2232,81.2418,81.2139,81.2325,6636.0
2017-06-30 14:40:00,87.24,87.24,87.16,87.18,5965.0,81.2418,81.2418,81.1673,81.1859,5965.0
2017-06-30 14:45:00,87.17,87.2,87.17,87.2,6056.0,81.1766,81.2046,81.1766,81.2046,6056.0
2017-06-30 14:50:00,87.19,87.22,87.18,87.22,6049.0,81.1953,81.2232,81.1859,81.2232,6049.0
2017-06-30 14:55:00,87.22,87.23,87.2,87.23,5419.0,81.2232,81.2325,81.2046,81.2325,5419.0
2017-06-30 15:00:00,87.2,87.26,87.2,87.23,6878.0,81.2046,81.2604,81.2046,81.2325,6878.0
2017-06-30 15:05:00,87.23,87.25,87.22,87.24,6638.0,81.2325,81.2511,81.2232,81.2418,6638.0
2017-06-30 15:10:00,87.24,87.3,87.24,87.3,10060.0,81.2418,81.2977,81.2418,81.2977,10060.0
2017-06-30 15:15:00,87.31,87.31,87.27,87.28,10992.0,81.307,81.307,81.2698,81.2791,10992.0
2017-06-30 15:20:00,87.27,87.35,87.25,87.34,13180.0,81.2698,81.3443,81.2511,81.3349,13180.0
2017-06-30 15:25:00,87.34,87.41,87.31,87.31,17835.0,81.3349,81.4001,81.307,81.307,17835.0
2017-06-30 15:30:00,87.31,87.31,87.23,87.29,13632.0,81.307,81.307,81.2325,81.2884,13632.0
2017-06-30 15:35:00,87.29,87.34,87.29,87.31,14557.0,81.2884,81.3349,81.2884,81.307,14557.0
2017-06-30 15:40:00,87.31,87.41,87.3,87.41,19463.0,81.307,81.4001,81.2977,81.4001,19463.0
2017-06-30 15:45:00,87.4,87.45,87.4,87.45,42661.0,81.3908,81.4374,81.3908,81.4374,42661.0
2017-06-30 15:50:00,87.45,87.46,87.32,87.33,36474.0,81.4374,81.4467,81.3163,81.3256,36474.0
2017-06-30 15:55:00,87.34,87.34,87.16,87.16,166518.0,81.3349,81.3349,81.1673,81.1673,166518.0
2017-07-03 09:30:00,87.48,87.83,87.48,87.65,35762.0,81.4653,81.7913,81.4653,81.6236,35762.0
2017-07-03 09:35:00,87.44,87.51,87.21,87.51,13558.0,81.4281,81.4933,81.2139,81.4933,13558.0
2017-07-03 09:40:00,87.53,87.66,87.52,87.54,3700.0,81.5119,81.6329,81.5026,81.5212,3700.0
2017-07-03 09:45:00,87.59,87.59,87.27,87.27,4115.0,81.5678,81.5678,81.2698,81.2698,4115.0
2017-07-03 09:50:00,87.26,87.26,86.98,87.01,6740.0,81.2604,81.2604,80.9997,81.0276,6740.0
2017-07-03 09:55:00,87.01,87.16,87.0,87.03,5809.0,81.0276,81.1673,81.0183,81.0463,5809.0
2017-07-03 10:00:00,87.12,87.21,87.1,87.21,6069.0,81.1301,81.2139,81.1114,81.2139,6069.0
2017-07-03 10:05:00,87.19,87.2,87.08,87.08,8295.0,81.1953,81.2046,81.0928,81.0928,8295.0
2017-07-03 10:10:00,87.12,87.26,87.08,87.2,18235.0,81.1301,81.2604,81.0928,81.2046,18235.0
2017-07-03 10:15:00,87.17,87.25,87.09,87.15,8867.0,81.1766,81.2511,81.1021,81.158,8867.0
2017-07-03 10:20:00,87.18,87.31,87.18,87.28,7206.0,81.1859,81.307,81.1859,81.2791,7206.0
2017-07-03 10:25:00,87.3,87.31,87.19,87.25,6581.0,81.2977,81.307,81.1953,81.2511,6581.0
2017-07-03 10:30:00,87.21,87.34,87.21,87.34,2878.0,81.2139,81.3349,81.2139,81.3349,2878.0
2017-07-03 10:35:00,87.34,87.34,87.17,87.18,5169.0,81.3349,81.3349,81.1766,81.1859,5169.0
2017-07-03 10:40:00,87.18,87.27,87.18,87.26,5872.0,81.1859,81.2698,81.1859,81.2604,5872.0
2017-07-03 10:45:00,87.24,87.25,87.16,87.18,4299.0,81.2418,81.2511,81.1673,81.1859,4299.0
2017-07-03 10:50:00,87.19,87.2,87.11,87.11,11925.0,81.1953,81.2046,81.1208,81.1208,11925.0
2017-07-03 10:55:00,87.1,87.18,87.04,87.17,11246.0,81.1114,81.1859,81.0556,81.1766,11246.0
2017-07-03 11:00:00,87.15,87.19,87.1,87.17,5735.0,81.158,81.1953,81.1114,81.1766,5735.0
2017-07-03 11:05:00,87.18,87.26,87.16,87.17,6021.0,81.1859,81.2604,81.1673,81.1766,6021.0
2017-07-03 11:10:00,87.18,87.24,87.18,87.24,4911.0,81.1859,81.2418,81.1859,81.2418,4911.0
2017-07-03 11:15:00,87.24,87.3,87.19,87.29,11172.0,81.2418,81.2977,81.1953,81.2884,11172.0
2017-07-03 11:20:00,87.28,87.32,87.26,87.32,4940.0,81.2791,81.3163,81.2604,81.3163,4940.0
2017-07-03 11:25:00,87.32,87.43,87.31,87.37,4122.0,81.3163,81.4188,81.307,81.3629,4122.0
2017-07-03 11:30:00,87.35,87.36,87.28,87.29,2742.0,81.3443,81.3536,81.2791,81.2884,2742.0
2017-07-03 11:35:00,87.27,87.27,87.18,87.19,11331.0,81.2698,81.2698,81.1859,81.1953,11331.0
2017-07-03 11:40:00,87.19,87.33,87.1,87.32,15369.0,81.1953,81.3256,81.1114,81.3163,15369.0
2017-07-03 11:45:00,87.33,87.35,87.29,87.35,7935.0,81.3256,81.3443,81.2884,81.3443,7935.0
2017-07-03 11:50:00,87.35,87.37,87.31,87.37,4571.0,81.3443,81.3629,81.307,81.3629,4571.0
2017-07-03 11:55:00,87.35,87.36,87.26,87.31,8534.0,81.3443,81.3536,81.2604,81.307,8534.0
2017-07-03 12:00:00,87.32,87.38,87.26,87.37,8796.0,81.3163,81.3722,81.2604,81.3629,8796.0
2017-07-03 12:05:00,87.36,87.36,87.18,87.22,6086.0,81.3536,81.3536,81.1859,81.2232,6086.0
2017-07-03 12:10:00,87.23,87.23,87.18,87.22,14018.0,81.2325,81.2325,81.1859,81.2232,14018.0
2017-07-03 12:15:00,87.21,87.31,87.19,87.23,16179.0,81.2139,81.307,81.1953,81.2325,16179.0
2017-07-03 12:20:00,87.25,87.29,87.25,87.26,6499.0,81.2511,81.2884,81.2511,81.2604,6499.0
2017-07-03 12:25:00,87.26,87.29,87.25,87.28,9208.0,81.2604,81.2884,81.2511,81.2791,9208.0
2017-07-03 12:30:00,87.26,87.31,87.17,87.22,16675.0,81.2604,81.307,81.1766,81.2232,16675.0
2017-07-03 12:35:00,87.2,87.34,87.17,87.34,32009.0,81.2046,81.3349,81.1766,81.3349,32009.0
2017-07-03 12:40:00,87.34,87.38,87.33,87.34,7804.0,81.3349,81.3722,81.3256,81.3349,7804.0
2017-07-03 12:45:00,87.32,87.41,87.25,87.29,27403.0,81.3163,81.4001,81.2511,81.2884,27403.0
2017-07-03 12:50:00,87.3,87.42,87.3,87.41,21499.0,81.2977,81.4094,81.2977,81.4001,21499.0
2017-07-03 12:55:00,87.41,87.41,87.19,87.2,41384.0,81.4001,81.4001,81.1953,81.2046,41384.0
2017-07-05 09:30:00,87.3,87.94,87.3,87.87,21952.0,81.2977,81.8937,81.2977,81.8285,21952.0
2017-07-05 09:35:00,87.95,87.99,87.45,87.5,12551.0,81.903,81.9403,81.4374,81.4839,12551.0
2017-07-05 09:40:00,87.46,87.55,87.22,87.25,12029.0,81.4467,81.5305,81.2232,81.2511,12029.0
2017-07-05 09:45:00,87.31,87.34,87.18,87.31,10210.0,81.307,81.3349,81.1859,81.307,10210.0
2017-07-05 09:50:00,87.3,87.77,87.3,87.77,19955.0,81.2977,81.7354,81.2977,81.7354,19955.0
2017-07-05 09:55:00,87.74,87.74,87.4,87.46,13600.0,81.7074,81.7074,81.3908,81.4467,13600.0
2017-07-05 10:00:00,87.46,87.5,87.34,87.35,33459.0,81.4467,81.4839,81.3349,81.3443,33459.0
2017-07-05 10:05:00,87.35,87.57,87.35,87.57,9350.0,81.3443,81.5491,81.3443,81.5491,9350.0
2017-07-05 10:10:00,87.58,87.62,87.46,87.46,11420.0,81.5584,81.5957,81.4467,81.4467,11420.0
2017-07-05 10:15:00,87.44,87.44,87.22,87.38,17000.0,81.4281,81.4281,81.2232,81.3722,17000.0
2017-07-05 10:20:00,87.36,87.4,87.29,87.4,10754.0,81.3536,81.3908,81.2884,81.3908,10754.0
2017-07-05 10:25:00,87.37,87.37,87.15,87.24,9305.0,81.3629,81.3629,81.158,81.2418,9305.0
2017-07-05 10:30:00,87.26,87.26,87.09,87.23,19138.0,81.2604,81.2604,81.1021,81.2325,19138.0
2017-07-05 10:35:00,87.16,87.33,87.13,87.29,19158.0,81.1673,81.3256,81.1394,81.2884,19158.0
2017-07-05 10:40:00,87.31,87.36,87.26,87.32,18035.0,81.307,81.3536,81.2604,81.3163,18035.0
2017-07-05 10:45:00,87.3,87.34,87.15,87.17,7509.0,81.2977,81.3349,81.158,81.1766,7509.0
2017-07-05 10:50:00,87.15,87.28,87.15,87.28,16893.0,81.158,81.2791,81.158,81.2791,16893.0
2017-07-05 10:55:00,87.25,87.4,87.24,87.32,16822.0,81.2511,81.3908,81.2418,81.3163,16822.0
2017-07-05 11:00:00,87.34,87.45,87.3,87.44,11104.0,81.3349,81.4374,81.2977,81.4281,11104.0
2017-07-05 11:05:00,87.44,87.6,87.42,87.55,12447.0,81.4281,81.5771,81.4094,81.5305,12447.0
2017-07-05 11:10:00,87.54,87.65,87.49,87.63,13912.0,81.5212,81.6236,81.4746,81.605,13912.0
2017-07-05 11:15:00,87.64,87.72,87.59,87.59,8738.0,81.6143,81.6888,81.5678,81.5678,8738.0
2017-07-05 11:20:00,87.58,87.61,87.46,87.48,6124.0,81.5584,81.5864,81.4467,81.4653,6124.0
2017-07-05 11:25:00,87.46,87.53,87.43,87.53,7195.0,81.4467,81.5119,81.4188,81.5119,7195.0
2017-07-05 11:30:00,87.52,87.53,87.33,87.33,6757.0,81.5026,81.5119,81.3256,81.3256,6757.0
2017-07-05 11:35:00,87.33,87.41,87.33,87.35,6610.0,81.3256,81.4001,81.3256,81.3443,6610.0
2017-07-05 11:40:00,87.36,87.42,87.35,87.38,8381.0,81.3536,81.4094,81.3443,81.3722,8381.0
2017-07-05 11:45:00,87.38,87.39,87.28,87.31,4897.0,81.3722,81.3815,81.2791,81.307,4897.0
2017-07-05 11:50:00,87.28,87.38,87.28,87.36,8323.0,81.2791,81.3722,81.2791,81.3536,8323.0
2017-07-05 11:55:00,87.38,87.38,87.23,87.23,15185.0,81.3722,81.3722,81.2325,81.2325,15185.0
2017-07-05 12:00:00,87.25,87.3,87.19,87.19,18240.0,81.2511,81.2977,81.1953,81.1953,18240.0
2017-07-05 12:05:00,87.21,87.26,87.16,87.16,10613.0,81.2139,81.2604,81.1673,81.1673,10613.0
2017-07-05 12:10:00,87.18,87.24,87.18,87.24,10997.0,81.1859,81.2418,81.1859,81.2418,10997.0
2017-07-05 12:15:00,87.25,87.28,87.2,87.23,10758.0,81.2511,81.2791,81.2046,81.2325,10758.0
2017-07-05 12:20:00,87.24,87.27,87.15,87.17,6323.0,81.2418,81.2698,81.158,81.1766,6323.0
2017-07-05 12:25:00,87.17,87.2,87.12,87.13,6725.0,81.1766,81.2046,81.1301,81.1394,6725.0
2017-07-05 12:30:00,87.13,87.29,87.12,87.27,11059.0,81.1394,81.2884,81.1301,81.2698,11059.0
2017-07-05 12:35:00,87.27,87.31,87.25,87.29,8007.0,81.2698,81.307,81.2511,81.2884,8007.0
2017-07-05 12:40:00,87.31,87.47,87.31,87.41,6720.0,81.307,81.456,81.307,81.4001,6720.0
2017-07-05 12:45:00,87.41,87.44,87.36,87.39,8052.0,81.4001,81.4281,81.3536,81.3815,8052.0
2017-07-05 12:50:00,87.4,87.4,87.32,87.32,5488.0,81.3908,81.3908,81.3163,81.3163,5488.0
2017-07-05 12:55:00,87.33,87.36,87.26,87.31,5500.0,81.3256,81.3536,81.2604,81.307,5500.0
2017-07-05 13:00:00,87.31,87.41,87.3,87.37,8184.0,81.307,81.4001,81.2977,81.3629,8184.0
2017-07-05 13:05:00,87.38,87.47,87.38,87.47,5809.0,81.3722,81.456,81.3722,81.456,5809.0
2017-07-05 13:10:00,87.49,87.49,87.37,87.37,7200.0,81.4746,81.4746,81.3629,81.3629,7200.0
2017-07-05 13:15:00,87.39,87.43,87.35,87.36,4330.0,81.3815,81.4188,81.3443,81.3536,4330.0
2017-07-05 13:20:00,87.36,87.4,87.29,87.4,6058.0,81.3536,81.3908,81.2884,81.3908,6058.0
2017-07-05 13:25:00,87.36,87.39,87.23,87.24,5398.0,81.3536,81.3815,81.2325,81.2418,5398.0
2017-07-05 13:30:00,87.25,87.25,87.2,87.2,4811.0,81.2511,81.2511,81.2046,81.2046,4811.0
2017-07-05 13:35:00,87.23,87.34,87.21,87.26,12593.0,81.2325,81.3349,81.2139,81.2604,12593.0
2017-07-05 13:40:00,87.26,87.26,87.22,87.22,5893.0,81.2604,81.2604,81.2232,81.2232,5893.0
2017-07-05 13:45:00,87.21,87.22,87.12,87.19,20600.0,81.2139,81.2232,81.1301,81.1953,20600.0
2017-07-05 13:50:00,87.2,87.24,87.18,87.24,8017.0,81.2046,81.2418,81.1859,81.2418,8017.0
2017-07-05 13:55:00,87.24,87.26,87.21,87.24,10283.0,81.2418,81.2604,81.2139,81.2418,10283.0
2017-07-05 14:00:00,87.26,87.4,87.25,87.4,14764.0,81.2604,81.3908,81.2511,81.3908,14764.0
2017-07-05 14:05:00,87.42,87.44,87.25,87.29,15172.0,81.4094,81.4281,81.2511,81.2884,15172.0
2017-07-05 14:10:00,87.29,87.38,87.29,87.37,10165.0,81.2884,81.3722,81.2884,81.3629,10165.0
2017-07-05 14:15:00,87.37,87.37,87.26,87.35,7210.0,81.3629,81.3629,81.2604,81.3443,7210.0
2017-07-05 14:20:00,87.36,87.4,87.31,87.37,10073.0,81.3536,81.3908,81.307,81.3629,10073.0
2017-07-05 14:25:00,87.38,87.4,87.32,87.39,11709.0,81.3722,81.3908,81.3163,81.3815,11709.0
2017-07-05 14:30:00,87.4,87.5,87.38,87.47,10723.0,81.3908,81.4839,81.3722,81.456,10723.0
2017-07-05 14:35:00,87.44,87.48,87.38,87.45,9740.0,81.4281,81.4653,81.3722,81.4374,9740.0
2017-07-05 14:40:00,87.47,87.47,87.37,87.38,10969.0,81.456,81.456,81.3629,81.3722,10969.0
2017-07-05 14:45:00,87.37,87.41,87.25,87.33,17933.0,81.3629,81.4001,81.2511,81.3256,17933.0
2017-07-05 14:50:00,87.34,87.34,87.24,87.25,8689.0,81.3349,81.3349,81.2418,81.2511,8689.0
2017-07-05 14:55:00,87.25,87.28,87.17,87.21,12704.0,81.2511,81.2791,81.1766,81.2139,12704.0
2017-07-05 15:00:00,87.22,87.34,87.21,87.27,16516.0,81.2232,81.3349,81.2139,81.2698,16516.0
2017-07-05 15:05:00,87.27,87.39,87.25,87.37,11739.0,81.2698,81.3815,81.2511,81.3629,11739.0
2017-07-05 15:10:00,87.37,87.41,87.36,87.36,20137.0,81.3629,81.4001,81.3536,81.3536,20137.0
2017-07-05 15:15:00,87.36,87.4,87.35,87.39,18645.0,81.3536,81.3908,81.3443,81.3815,18645.0
2017-07-05 15:20:00,87.38,87.39,87.33,87.33,20183.0,81.3722,81.3815,81.3256,81.3256,20183.0
2017-07-05 15:25:00,87.33,87.37,87.31,87.33,14007.0,81.3256,81.3629,81.307,81.3256,14007.0
2017-07-05 15:30:00,87.32,87.41,87.32,87.36,25374.0,81.3163,81.4001,81.3163,81.3536,25374.0
2017-07-05 15:35:00,87.35,87.37,87.28,87.34,22606.0,81.3443,81.3629,81.2791,81.3349,22606.0
2017-07-05 15:40:00,87.35,87.39,87.34,87.36,27049.0,81.3443,81.3815,81.3349,81.3536,27049.0
2017-07-05 15:45:00,87.35,87.39,87.3,87.37,39492.0,81.3443,81.3815,81.2977,81.3629,39492.0
2017-07-05 15:50:00,87.38,87.38,87.22,87.25,56623.0,81.3722,81.3722,81.2232,81.2511,56623.0
2017-07-05 15:55:00,87.25,87.27,87.22,87.25,97023.0,81.2511,81.2698,81.2232,81.2511,97023.0
2017-07-06 09:30:00,86.81,86.98,86.48,86.7,18667.0,80.8414,80.9997,80.5341,80.7389,18667.0
2017-07-06 09:35:00,86.65,86.76,86.54,86.63,8177.0,80.6924,80.7948,80.5899,80.6738,8177.0
2017-07-06 09:40:00,86.65,86.67,86.35,86.4,11590.0,80.6924,80.711,80.413,80.4596,11590.0
2017-07-06 09:45:00,86.4,86.45,86.29,86.4,16085.0,80.4596,80.5061,80.3571,80.4596,16085.0
2017-07-06 09:50:00,86.41,86.44,86.32,86.34,7098.0,80.4689,80.4968,80.3851,80.4037,7098.0
2017-07-06 09:55:00,86.36,86.48,86.23,86.24,9475.0,80.4223,80.5341,80.3013,80.3106,9475.0
2017-07-06 10:00:00,86.23,86.27,86.15,86.16,5719.0,80.3013,80.3385,80.2268,80.2361,5719.0
2017-07-06 10:05:00,86.12,86.12,85.85,85.96,10329.0,80.1988,80.1988,79.9474,80.0498,10329.0
2017-07-06 10:10:00,85.96,86.09,85.96,86.07,8847.0,80.0498,80.1709,80.0498,80.1523,8847.0
2017-07-06 10:15:00,86.05,86.1,85.95,86.0,15567.0,80.1336,80.1802,80.0405,80.0871,15567.0
2017-07-06 10:20:00,85.99,86.03,85.86,85.86,10913.0,80.0778,80.115,79.9567,79.9567,10913.0
2017-07-06 10:25:00,85.89,86.0,85.87,85.95,10039.0,79.9846,80.0871,79.966,80.0405,10039.0
2017-07-06 10:30:00,85.92,85.92,85.73,85.74,6556.0,80.0126,80.0126,79.8356,79.8449,6556.0
2017-07-06 10:35:00,85.72,85.76,85.6,85.63,12344.0,79.8263,79.8636,79.7146,79.7425,12344.0
2017-07-06 10:40:00,85.64,85.72,85.64,85.71,4805.0,79.7518,79.8263,79.7518,79.817,4805.0
2017-07-06 10:45:00,85.7,85.7,85.55,85.55,12628.0,79.8077,79.8077,79.668,79.668,12628.0
2017-07-06 10:50:00,85.56,85.64,85.53,85.54,7213.0,79.6773,79.7518,79.6494,79.6587,7213.0
2017-07-06 10:55:00,85.52,85.64,85.5,85.64,7695.0,79.6401,79.7518,79.6215,79.7518,7695.0
2017-07-06 11:00:00,85.65,85.94,85.65,85.94,8130.0,79.7611,80.0312,79.7611,80.0312,8130.0
2017-07-06 11:05:00,85.92,86.04,85.84,85.92,13978.0,80.0126,80.1243,79.9381,80.0126,13978.0
2017-07-06 11:10:00,85.9,85.9,85.74,85.74,6501.0,79.9939,79.9939,79.8449,79.8449,6501.0
2017-07-06 11:15:00,85.75,85.76,85.63,85.76,9600.0,79.8543,79.8636,79.7425,79.8636,9600.0
2017-07-06 11:20:00,85.73,85.76,85.49,85.56,11831.0,79.8356,79.8636,79.6121,79.6773,11831.0
2017-07-06 11:25:00,85.57,85.69,85.52,85.52,7505.0,79.6866,79.7984,79.6401,79.6401,7505.0
2017-07-06 11:30:00,85.49,85.63,85.49,85.62,12539.0,79.6121,79.7425,79.6121,79.7332,12539.0
2017-07-06 11:35:00,85.62,85.71,85.43,85.47,27781.0,79.7332,79.817,79.5563,79.5935,27781.0
2017-07-06 11:40:00,85.44,85.44,85.26,85.34,17551.0,79.5656,79.5656,79.398,79.4725,17551.0
2017-07-06 11:45:00,85.32,85.34,85.19,85.3,15884.0,79.4538,79.4725,79.3328,79.4352,15884.0
2017-07-06 11:50:00,85.31,85.38,85.27,85.28,11008.0,79.4445,79.5097,79.4073,79.4166,11008.0
2017-07-06 11:55:00,85.31,85.34,85.2,85.22,8010.0,79.4445,79.4725,79.3421,79.3607,8010.0
2017-07-06 12:00:00,85.22,85.29,85.18,85.23,12934.0,79.3607,79.4259,79.3235,79.37,12934.0
2017-07-06 12:05:00,85.29,85.4,85.24,85.24,7439.0,79.4259,79.5283,79.3793,79.3793,7439.0
2017-07-06 12:10:00,85.22,85.22,85.12,85.17,7325.0,79.3607,79.3607,79.2676,79.3141,7325.0
2017-07-06 12:15:00,85.17,85.26,85.14,85.15,9812.0,79.3141,79.398,79.2862,79.2955,9812.0
2017-07-06 12:20:00,85.15,85.22,85.13,85.14,16586.0,79.2955,79.3607,79.2769,79.2862,16586.0
2017-07-06 12:25:00,85.14,85.17,85.0,85.02,20141.0,79.2862,79.3141,79.1558,79.1745,20141.0
2017-07-06 12:30:00,85.01,85.2,85.01,85.13,9900.0,79.1651,79.3421,79.1651,79.2769,9900.0
2017-07-06 12:35:00,85.14,85.36,85.14,85.34,11246.0,79.2862,79.4911,79.2862,79.4725,11246.0
2017-07-06 12:40:00,85.34,85.34,85.24,85.24,9800.0,79.4725,79.4725,79.3793,79.3793,9800.0
2017-07-06 12:45:00,85.25,85.34,85.22,85.33,9685.0,79.3886,79.4725,79.3607,79.4631,9685.0
2017-07-06 12:50:00,85.33,85.36,85.24,85.24,5586.0,79.4631,79.4911,79.3793,79.3793,5586.0
2017-07-06 12:55:00,85.27,85.27,85.18,85.23,7878.0,79.4073,79.4073,79.3235,79.37,7878.0
2017-07-06 13:00:00,85.24,85.32,85.24,85.31,9964.0,79.3793,79.4538,79.3793,79.4445,9964.0
2017-07-06 13:05:00,85.3,85.33,85.25,85.26,5879.0,79.4352,79.4631,79.3886,79.398,5879.0
2017-07-06 13:10:00,85.25,85.36,85.22,85.35,23333.0,79.3886,79.4911,79.3607,79.4818,23333.0
2017-07-06 13:15:00,85.33,85.43,85.31,85.39,11216.0,79.4631,79.5563,79.4445,79.519,11216.0
2017-07-06 13:20:00,85.37,85.4,85.31,85.31,2900.0,79.5004,79.5283,79.4445,79.4445,2900.0
2017-07-06 13:25:00,85.28,85.32,85.26,85.32,8602.0,79.4166,79.4538,79.398,79.4538,8602.0
2017-07-06 13:30:00,85.29,85.3,85.2,85.2,4769.0,79.4259,79.4352,79.3421,79.3421,4769.0
2017-07-06 13:35:00,85.19,85.25,85.15,85.17,8046.0,79.3328,79.3886,79.2955,79.3141,8046.0
2017-07-06 13:40:00,85.16,85.16,85.05,85.06,8028.0,79.3048,79.3048,79.2024,79.2117,8028.0
2017-07-06 13:45:00,85.07,85.2,85.07,85.17,17649.0,79.221,79.3421,79.221,79.3141,17649.0
2017-07-06 13:50:00,85.16,85.18,85.1,85.13,8150.0,79.3048,79.3235,79.249,79.2769,8150.0
2017-07-06 13:55:00,85.13,85.17,85.12,85.14,7545.0,79.2769,79.3141,79.2676,79.2862,7545.0
2017-07-06 14:00:00,85.14,85.14,85.04,85.05,7700.0,79.2862,79.2862,79.1931,79.2024,7700.0
2017-07-06 14:05:00,85.04,85.13,85.0,85.11,16792.0,79.1931,79.2769,79.1558,79.2583,16792.0
2017-07-06 14:10:00,85.1,85.16,85.06,85.06,14244.0,79.249,79.3048,79.2117,79.2117,14244.0
2017-07-06 14:15:00,85.05,85.05,84.94,84.97,12597.0,79.2024,79.2024,79.1,79.1279,12597.0
2017-07-06 14:20:00,84.96,85.07,84.95,85.06,12678.0,79.1186,79.221,79.1093,79.2117,12678.0
2017-07-06 14:25:00,85.05,85.06,84.97,84.97,15400.0,79.2024,79.2117,79.1279,79.1279,15400.0
2017-07-06 14:30:00,84.97,85.01,84.92,84.98,19648.0,79.1279,79.1651,79.0813,79.1372,19648.0
2017-07-06 14:35:00,84.96,85.04,84.91,84.93,26507.0,79.1186,79.1931,79.072,79.0906,26507.0
2017-07-06 14:40:00,84.92,84.92,84.75,84.85,17192.0,79.0813,79.0813,78.923,79.0161,17192.0
2017-07-06 14:45:00,84.86,84.93,84.79,84.93,23397.0,79.0255,79.0906,78.9603,79.0906,23397.0
2017-07-06 14:50:00,84.93,84.94,84.87,84.92,14006.0,79.0906,79.1,79.0348,79.0813,14006.0
2017-07-06 14:55:00,84.93,84.99,84.85,84.88,22748.0,79.0906,79.1465,79.0161,79.0441,22748.0
2017-07-06 15:00:00,84.87,84.87,84.68,84.72,40184.0,79.0348,79.0348,78.8578,78.8951,40184.0
2017-07-06 15:05:00,84.71,84.73,84.61,84.67,43126.0,78.8858,78.9044,78.7926,78.8485,43126.0
2017-07-06 15:10:00,84.67,84.68,84.6,84.61,55231.0,78.8485,78.8578,78.7833,78.7926,55231.0
2017-07-06 15:15:00,84.6,84.99,84.59,84.96,44015.0,78.7833,79.1465,78.774,79.1186,44015.0
2017-07-06 15:20:00,84.95,85.04,84.92,85.02,22579.0,79.1093,79.1931,79.0813,79.1745,22579.0
2017-07-06 15:25:00,85.03,85.06,84.92,84.94,30580.0,79.1838,79.2117,79.0813,79.1,30580.0
2017-07-06 15:30:00,84.95,85.0,84.92,84.99,26826.0,79.1093,79.1558,79.0813,79.1465,26826.0
2017-07-06 15:35:00,84.98,84.99,84.72,84.72,38040.0,79.1372,79.1465,78.8951,78.8951,38040.0
2017-07-06 15:40:00,84.72,84.75,84.65,84.68,41854.0,78.8951,78.923,78.8299,78.8578,41854.0
2017-07-06 15:45:00,84.69,84.8,84.68,84.77,56606.0,78.8671,78.9696,78.8578,78.9416,56606.0
2017-07-06 15:50:00,84.76,85.04,84.75,85.02,80868.0,78.9323,79.1931,78.923,79.1745,80868.0
2017-07-06 15:55:00,85.03,85.04,84.82,84.86,198704.0,79.1838,79.1931,78.9882,79.0255,198704.0
2017-07-07 09:30:00,84.95,85.22,84.7,84.81,17047.0,79.1093,79.3607,78.8765,78.9789,17047.0
2017-07-07 09:35:00,84.8,85.02,84.77,84.9,11497.0,78.9696,79.1745,78.9416,79.0627,11497.0
2017-07-07 09:40:00,84.9,84.98,84.87,84.93,5785.0,79.0627,79.1372,79.0348,79.0906,5785.0
2017-07-07 09:45:00,84.92,85.17,84.85,85.15,7127.0,79.0813,79.3141,79.0161,79.2955,7127.0
2017-07-07 09:50:00,85.13,85.28,85.12,85.18,5295.0,79.2769,79.4166,79.2676,79.3235,5295.0
2017-07-07 09:55:00,85.22,85.27,84.97,84.97,5823.0,79.3607,79.4073,79.1279,79.1279,5823.0
2017-07-07 10:00:00,84.92,85.2,84.92,85.11,6203.0,79.0813,79.3421,79.0813,79.2583,6203.0
2017-07-07 10:05:00,85.11,85.11,84.9,84.93,9150.0,79.2583,79.2583,79.0627,79.0906,9150.0
2017-07-07 10:10:00,84.9,84.96,84.81,84.95,7592.0,79.0627,79.1186,78.9789,79.1093,7592.0
2017-07-07 10:15:00,84.95,85.02,84.82,84.98,74163.0,79.1093,79.1745,78.9882,79.1372,74163.0
2017-07-07 10:20:00,84.95,85.21,84.95,85.2,11493.0,79.1093,79.3514,79.1093,79.3421,11493.0
2017-07-07 10:25:00,85.19,85.31,85.18,85.28,9548.0,79.3328,79.4445,79.3235,79.4166,9548.0
2017-07-07 10:30:00,85.32,85.42,85.31,85.39,13864.0,79.4538,79.547,79.4445,79.519,13864.0
2017-07-07 10:35:00,85.42,85.46,85.37,85.45,15764.0,79.547,79.5842,79.5004,79.5749,15764.0
2017-07-07 10:40:00,85.46,85.51,85.43,85.5,11576.0,79.5842,79.6308,79.5563,79.6215,11576.0
2017-07-07 10:45:00,85.52,85.58,85.5,85.56,13954.0,79.6401,79.696,79.6215,79.6773,13954.0
2017-07-07 10:50:00,85.55,85.68,85.55,85.63,7504.0,79.668,79.7891,79.668,79.7425,7504.0
2017-07-07 10:55:00,85.64,85.74,85.63,85.72,14110.0,79.7518,79.8449,79.7425,79.8263,14110.0
2017-07-07 11:00:00,85.73,85.75,85.6,85.63,20954.0,79.8356,79.8543,79.7146,79.7425,20954.0
2017-07-07 11:05:00,85.62,85.7,85.61,85.7,9580.0,79.7332,79.8077,79.7239,79.8077,9580.0
2017-07-07 11:10:00,85.7,85.74,85.61,85.61,8450.0,79.8077,79.8449,79.7239,79.7239,8450.0
2017-07-07 11:15:00,85.62,85.67,85.59,85.65,10200.0,79.7332,79.7798,79.7053,79.7611,10200.0
2017-07-07 11:20:00,85.64,85.8,85.63,85.77,17443.0,79.7518,79.9008,79.7425,79.8729,17443.0
2017-07-07 11:25:00,85.75,85.97,85.74,85.95,10523.0,79.8543,80.0591,79.8449,80.0405,10523.0
2017-07-07 11:30:00,85.95,86.16,85.95,86.13,55456.0,80.0405,80.2361,80.0405,80.2081,55456.0
2017-07-07 11:35:00,86.15,86.27,86.15,86.27,20328.0,80.2268,80.3385,80.2268,80.3385,20328.0
2017-07-07 11:40:00,86.27,86.39,86.09,86.37,32866.0,80.3385,80.4503,80.1709,80.4316,32866.0
2017-07-07 11:45:00,86.35,86.38,86.24,86.28,11854.0,80.413,80.4409,80.3106,80.3478,11854.0
2017-07-07 11:50:00,86.29,86.42,86.28,86.38,16891.0,80.3571,80.4782,80.3478,80.4409,16891.0
2017-07-07 11:55:00,86.36,86.46,86.33,86.33,17197.0,80.4223,80.5154,80.3944,80.3944,17197.0
2017-07-07 12:00:00,86.36,86.41,86.35,86.38,8187.0,80.4223,80.4689,80.413,80.4409,8187.0
2017-07-07 12:05:00,86.41,86.45,86.38,86.42,20631.0,80.4689,80.5061,80.4409,80.4782,20631.0
2017-07-07 12:10:00,86.42,86.49,86.39,86.49,12845.0,80.4782,80.5434,80.4503,80.5434,12845.0
2017-07-07 12:15:00,86.47,86.48,86.26,86.31,7000.0,80.5248,80.5341,80.3292,80.3758,7000.0
2017-07-07 12:20:00,86.31,86.36,86.31,86.32,3812.0,80.3758,80.4223,80.3758,80.3851,3812.0
2017-07-07 12:25:00,86.33,86.33,86.12,86.12,14956.0,80.3944,80.3944,80.1988,80.1988,14956.0
2017-07-07 12:30:00,86.12,86.2,86.09,86.18,7021.0,80.1988,80.2733,80.1709,80.2547,7021.0
2017-07-07 12:35:00,86.2,86.29,86.2,86.28,11716.0,80.2733,80.3571,80.2733,80.3478,11716.0
2017-07-07 12:40:00,86.26,86.31,86.26,86.31,6572.0,80.3292,80.3758,80.3292,80.3758,6572.0
2017-07-07 12:45:00,86.32,86.39,86.32,86.37,12000.0,80.3851,80.4503,80.3851,80.4316,12000.0
2017-07-07 12:50:00,86.36,86.43,86.36,86.41,8874.0,80.4223,80.4875,80.4223,80.4689,8874.0
2017-07-07 12:55:00,86.44,86.47,86.36,86.36,13252.0,80.4968,80.5248,80.4223,80.4223,13252.0
2017-07-07 13:00:00,86.36,86.46,86.35,86.4,14114.0,80.4223,80.5154,80.413,80.4596,14114.0
2017-07-07 13:05:00,86.37,86.37,86.17,86.18,8626.0,80.4316,80.4316,80.2454,80.2547,8626.0
2017-07-07 13:10:00,86.18,86.18,86.14,86.16,8981.0,80.2547,80.2547,80.2174,80.2361,8981.0
2017-07-07 13:15:00,86.19,86.28,86.19,86.28,5250.0,80.264,80.3478,80.264,80.3478,5250.0
2017-07-07 13:20:00,86.26,86.29,86.18,86.23,10516.0,80.3292,80.3571,80.2547,80.3013,10516.0
2017-07-07 13:25:00,86.24,86.25,86.21,86.22,30920.0,80.3106,80.3199,80.2826,80.2919,30920.0
2017-07-07 13:30:00,86.22,86.23,86.14,86.16,13511.0,80.2919,80.3013,80.2174,80.2361,13511.0
2017-07-07 13:35:00,86.16,86.17,86.13,86.13,9519.0,80.2361,80.2454,80.2081,80.2081,9519.0
2017-07-07 13:40:00,86.13,86.13,86.05,86.05,9398.0,80.2081,80.2081,80.1336,80.1336,9398.0
2017-07-07 13:45:00,86.06,86.09,86.06,86.08,9272.0,80.1429,80.1709,80.1429,80.1616,9272.0
2017-07-07 13:50:00,86.07,86.07,85.91,85.95,9700.0,80.1523,80.1523,80.0033,80.0405,9700.0
2017-07-07 13:55:00,85.96,86.15,85.96,86.15,18447.0,80.0498,80.2268,80.0498,80.2268,18447.0
2017-07-07 14:00:00,86.17,86.25,86.13,86.22,11928.0,80.2454,80.3199,80.2081,80.2919,11928.0
2017-07-07 14:05:00,86.2,86.25,86.2,86.2,6451.0,80.2733,80.3199,80.2733,80.2733,6451.0
2017-07-07 14:10:00,86.21,86.41,86.21,86.33,16469.0,80.2826,80.4689,80.2826,80.3944,16469.0
2017-07-07 14:15:00,86.36,86.4,86.32,86.32,7473.0,80.4223,80.4596,80.3851,80.3851,7473.0
2017-07-07 14:20:00,86.31,86.34,86.26,86.26,8460.0,80.3758,80.4037,80.3292,80.3292,8460.0
2017-07-07 14:25:00,86.29,86.4,86.28,86.4,8584.0,80.3571,80.4596,80.3478,80.4596,8584.0
2017-07-07 14:30:00,86.42,86.43,86.28,86.31,15954.0,80.4782,80.4875,80.3478,80.3758,15954.0
2017-07-07 14:35:00,86.3,86.32,86.27,86.27,14022.0,80.3664,80.3851,80.3385,80.3385,14022.0
2017-07-07 14:40:00,86.28,86.41,86.27,86.38,11730.0,80.3478,80.4689,80.3385,80.4409,11730.0
2017-07-07 14:45:00,86.41,86.46,86.31,86.38,11707.0,80.4689,80.5154,80.3758,80.4409,11707.0
2017-07-07 14:50:00,86.37,86.38,86.33,86.33,6282.0,80.4316,80.4409,80.3944,80.3944,6282.0
2017-07-07 14:55:00,86.33,86.33,86.19,86.25,10978.0,80.3944,80.3944,80.264,80.3199,10978.0
2017-07-07 15:00:00,86.23,86.25,86.13,86.16,15922.0,80.3013,80.3199,80.2081,80.2361,15922.0
2017-07-07 15:05:00,86.17,86.19,86.15,86.16,9943.0,80.2454,80.264,80.2268,80.2361,9943.0
2017-07-07 15:10:00,86.15,86.19,86.13,86.19,10375.0,80.2268,80.264,80.2081,80.264,10375.0
2017-07-07 15:15:00,86.2,86.25,86.2,86.24,9882.0,80.2733,80.3199,80.2733,80.3106,9882.0
2017-07-07 15:20:00,86.25,86.33,86.25,86.27,11964.0,80.3199,80.3944,80.3199,80.3385,11964.0
2017-07-07 15:25:00,86.27,86.34,86.27,86.32,9447.0,80.3385,80.4037,80.3385,80.3851,9447.0
2017-07-07 15:30:00,86.31,86.31,86.24,86.26,10185.0,80.3758,80.3758,80.3106,80.3292,10185.0
2017-07-07 15:35:00,86.26,86.33,86.26,86.31,19954.0,80.3292,80.3944,80.3292,80.3758,19954.0
2017-07-07 15:40:00,86.32,86.33,86.25,86.31,26002.0,80.3851,80.3944,80.3199,80.3758,26002.0
2017-07-07 15:45:00,86.29,86.32,86.15,86.17,38972.0,80.3571,80.3851,80.2268,80.2454,38972.0
2017-07-07 15:50:00,86.18,86.18,86.13,86.17,34265.0,80.2547,80.2547,80.2081,80.2454,34265.0
2017-07-07 15:55:00,86.17,86.17,86.07,86.16,93106.0,80.2454,80.2454,80.1523,80.2361,93106.0
2017-07-10 09:30:00,85.95,86.0,85.56,85.79,15985.0,80.0405,80.0871,79.6773,79.8915,15985.0
2017-07-10 09:35:00,85.72,86.48,85.71,86.29,14227.0,79.8263,80.5341,79.817,80.3571,14227.0
2017-07-10 09:40:00,86.28,86.28,85.94,86.19,18610.0,80.3478,80.3478,80.0312,80.264,18610.0
2017-07-10 09:45:00,86.19,86.41,86.18,86.28,5721.0,80.264,80.4689,80.2547,80.3478,5721.0
2017-07-10 09:50:00,86.27,86.27,86.03,86.03,5400.0,80.3385,80.3385,80.115,80.115,5400.0
2017-07-10 09:55:00,85.98,86.01,85.54,85.54,3918.0,80.0684,80.0964,79.6587,79.6587,3918.0
2017-07-10 10:00:00,85.62,85.78,85.62,85.64,7710.0,79.7332,79.8822,79.7332,79.7518,7710.0
2017-07-10 10:05:00,85.64,85.75,85.63,85.67,11033.0,79.7518,79.8543,79.7425,79.7798,11033.0
2017-07-10 10:10:00,85.66,85.66,85.51,85.61,8000.0,79.7705,79.7705,79.6308,79.7239,8000.0
2017-07-10 10:15:00,85.6,85.6,85.53,85.58,6600.0,79.7146,79.7146,79.6494,79.696,6600.0
2017-07-10 10:20:00,85.57,85.85,85.57,85.82,4753.0,79.6866,79.9474,79.6866,79.9194,4753.0
2017-07-10 10:25:00,85.79,85.83,85.7,85.79,7500.0,79.8915,79.9288,79.8077,79.8915,7500.0
2017-07-10 10:30:00,85.79,86.01,85.79,85.96,5189.0,79.8915,80.0964,79.8915,80.0498,5189.0
2017-07-10 10:35:00,85.92,85.92,85.76,85.82,10294.0,80.0126,80.0126,79.8636,79.9194,10294.0
2017-07-10 10:40:00,85.82,85.84,85.67,85.76,7321.0,79.9194,79.9381,79.7798,79.8636,7321.0
2017-07-10 10:45:00,85.77,85.77,85.65,85.66,5432.0,79.8729,79.8729,79.7611,79.7705,5432.0
2017-07-10 10:50:00,85.65,85.78,85.62,85.76,11560.0,79.7611,79.8822,79.7332,79.8636,11560.0
2017-07-10 10:55:00,85.75,85.75,85.7,85.74,8091.0,79.8543,79.8543,79.8077,79.8449,8091.0
2017-07-10 11:00:00,85.74,85.75,85.65,85.7,7948.0,79.8449,79.8543,79.7611,79.8077,7948.0
2017-07-10 11:05:00,85.72,85.78,85.69,85.75,6685.0,79.8263,79.8822,79.7984,79.8543,6685.0
2017-07-10 11:10:00,85.77,85.77,85.71,85.74,7884.0,79.8729,79.8729,79.817,79.8449,7884.0
2017-07-10 11:15:00,85.72,85.74,85.69,85.73,4664.0,79.8263,79.8449,79.7984,79.8356,4664.0
2017-07-10 11:20:00,85.74,85.83,85.72,85.76,18331.0,79.8449,79.9288,79.8263,79.8636,18331.0
2017-07-10 11:25:00,85.76,85.83,85.72,85.78,12587.0,79.8636,79.9288,79.8263,79.8822,12587.0
2017-07-10 11:30:00,85.76,85.83,85.72,85.82,6900.0,79.8636,79.9288,79.8263,79.9194,6900.0
2017-07-10 11:35:00,85.82,85.83,85.75,85.76,9832.0,79.9194,79.9288,79.8543,79.8636,9832.0
2017-07-10 11:40:00,85.78,85.78,85.72,85.72,6320.0,79.8822,79.8822,79.8263,79.8263,6320.0
2017-07-10 11:45:00,85.72,85.76,85.68,85.69,12790.0,79.8263,79.8636,79.7891,79.7984,12790.0
2017-07-10 11:50:00,85.68,85.79,85.68,85.75,5642.0,79.7891,79.8915,79.7891,79.8543,5642.0
2017-07-10 11:55:00,85.75,85.78,85.74,85.75,6005.0,79.8543,79.8822,79.8449,79.8543,6005.0
2017-07-10 12:00:00,85.75,85.76,85.7,85.75,11549.0,79.8543,79.8636,79.8077,79.8543,11549.0
2017-07-10 12:05:00,85.77,85.78,85.7,85.74,6944.0,79.8729,79.8822,79.8077,79.8449,6944.0
2017-07-10 12:10:00,85.74,85.8,85.74,85.74,9766.0,79.8449,79.9008,79.8449,79.8449,9766.0
2017-07-10 12:15:00,85.75,85.76,85.73,85.75,10830.0,79.8543,79.8636,79.8356,79.8543,10830.0
2017-07-10 12:20:00,85.73,85.76,85.73,85.74,8828.0,79.8356,79.8636,79.8356,79.8449,8828.0
2017-07-10 12:25:00,85.76,85.76,85.63,85.63,7174.0,79.8636,79.8636,79.7425,79.7425,7174.0
2017-07-10 12:30:00,85.67,85.75,85.66,85.75,8215.0,79.7798,79.8543,79.7705,79.8543,8215.0
2017-07-10 12:35:00,85.73,85.74,85.63,85.63,6722.0,79.8356,79.8449,79.7425,79.7425,6722.0
2017-07-10 12:40:00,85.66,85.73,85.64,85.72,6217.0,79.7705,79.8356,79.7518,79.8263,6217.0
2017-07-10 12:45:00,85.73,85.81,85.73,85.79,17558.0,79.8356,79.9101,79.8356,79.8915,17558.0
2017-07-10 12:50:00,85.78,85.8,85.73,85.77,8079.0,79.8822,79.9008,79.8356,79.8729,8079.0
2017-07-10 12:55:00,85.79,85.85,85.78,85.8,7970.0,79.8915,79.9474,79.8822,79.9008,7970.0
2017-07-10 13:00:00,85.81,85.81,85.77,85.81,8232.0,79.9101,79.9101,79.8729,79.9101,8232.0
2017-07-10 13:05:00,85.81,85.81,85.74,85.74,7438.0,79.9101,79.9101,79.8449,79.8449,7438.0
2017-07-10 13:10:00,85.73,85.73,85.65,85.67,9462.0,79.8356,79.8356,79.7611,79.7798,9462.0
2017-07-10 13:15:00,85.66,85.78,85.65,85.72,7723.0,79.7705,79.8822,79.7611,79.8263,7723.0
2017-07-10 13:20:00,85.74,85.77,85.74,85.76,8541.0,79.8449,79.8729,79.8449,79.8636,8541.0
2017-07-10 13:25:00,85.75,85.8,85.74,85.77,45645.0,79.8543,79.9008,79.8449,79.8729,45645.0
2017-07-10 13:30:00,85.77,85.81,85.77,85.81,7205.0,79.8729,79.9101,79.8729,79.9101,7205.0
2017-07-10 13:35:00,85.8,85.82,85.71,85.73,10735.0,79.9008,79.9194,79.817,79.8356,10735.0
2017-07-10 13:40:00,85.72,85.72,85.64,85.64,7167.0,79.8263,79.8263,79.7518,79.7518,7167.0
2017-07-10 13:45:00,85.63,85.64,85.56,85.56,6004.0,79.7425,79.7518,79.6773,79.6773,6004.0
2017-07-10 13:50:00,85.56,85.58,85.53,85.53,6814.0,79.6773,79.696,79.6494,79.6494,6814.0
2017-07-10 13:55:00,85.52,85.53,85.49,85.49,12515.0,79.6401,79.6494,79.6121,79.6121,12515.0
2017-07-10 14:00:00,85.48,85.48,85.39,85.39,5826.0,79.6028,79.6028,79.519,79.519,5826.0
2017-07-10 14:05:00,85.37,85.39,85.3,85.3,14217.0,79.5004,79.519,79.4352,79.4352,14217.0
2017-07-10 14:10:00,85.31,85.32,85.26,85.26,8411.0,79.4445,79.4538,79.398,79.398,8411.0
2017-07-10 14:15:00,85.26,85.45,85.26,85.39,20105.0,79.398,79.5749,79.398,79.519,20105.0
2017-07-10 14:20:00,85.38,85.52,85.38,85.43,15259.0,79.5097,79.6401,79.5097,79.5563,15259.0
2017-07-10 14:25:00,85.39,85.43,85.34,85.34,9673.0,79.519,79.5563,79.4725,79.4725,9673.0
2017-07-10 14:30:00,85.32,85.42,85.31,85.39,11500.0,79.4538,79.547,79.4445,79.519,11500.0
2017-07-10 14:35:00,85.4,85.4,85.28,85.31,12747.0,79.5283,79.5283,79.4166,79.4445,12747.0
2017-07-10 14:40:00,85.34,85.43,85.34,85.4,6300.0,79.4725,79.5563,79.4725,79.5283,6300.0
2017-07-10 14:45:00,85.4,85.51,85.36,85.51,6172.0,79.5283,79.6308,79.4911,79.6308,6172.0
2017-07-10 14:50:00,85.52,85.61,85.52,85.6,9164.0,79.6401,79.7239,79.6401,79.7146,9164.0
2017-07-10 14:55:00,85.61,85.66,85.61,85.63,6974.0,79.7239,79.7705,79.7239,79.7425,6974.0
2017-07-10 15:00:00,85.61,85.73,85.61,85.7,10149.0,79.7239,79.8356,79.7239,79.8077,10149.0
2017-07-10 15:05:00,85.71,85.78,85.7,85.78,9596.0,79.817,79.8822,79.8077,79.8822,9596.0
2017-07-10 15:10:00,85.77,85.83,85.76,85.8,8423.0,79.8729,79.9288,79.8636,79.9008,8423.0
2017-07-10 15:15:00,85.8,85.8,85.7,85.72,15057.0,79.9008,79.9008,79.8077,79.8263,15057.0
2017-07-10 15:20:00,85.74,85.78,85.71,85.76,17526.0,79.8449,79.8822,79.817,79.8636,17526.0
2017-07-10 15:25:00,85.76,85.85,85.75,85.84,15023.0,79.8636,79.9474,79.8543,79.9381,15023.0
2017-07-10 15:30:00,85.87,85.98,85.85,85.98,10974.0,79.966,80.0684,79.9474,80.0684,10974.0
2017-07-10 15:35:00,85.99,86.01,85.96,85.99,13677.0,80.0778,80.0964,80.0498,80.0778,13677.0
2017-07-10 15:40:00,85.98,86.04,85.96,85.97,14831.0,80.0684,80.1243,80.0498,80.0591,14831.0
2017-07-10 15:45:00,85.96,85.96,85.85,85.92,27390.0,80.0498,80.0498,79.9474,80.0126,27390.0
2017-07-10 15:50:00,85.93,85.99,85.88,85.97,35152.0,80.0219,80.0778,79.9753,80.0591,35152.0
2017-07-10 15:55:00,85.96,85.97,85.87,85.89,60160.0,80.0498,80.0591,79.966,79.9846,60160.0
2017-07-11 09:30:00,85.95,86.43,85.7,86.3,23643.0,80.0405,80.4875,79.8077,80.3664,23643.0
2017-07-11 09:35:00,86.32,86.4,86.18,86.26,17769.0,80.3851,80.4596,80.2547,80.3292,17769.0
2017-07-11 09:40:00,86.28,86.34,86.17,86.34,13234.0,80.3478,80.4037,80.2454,80.4037,13234.0
2017-07-11 09:45:00,86.36,86.47,86.3,86.41,16652.0,80.4223,80.5248,80.3664,80.4689,16652.0
2017-07-11 09:50:00,86.43,86.55,86.38,86.47,32947.0,80.4875,80.5993,80.4409,80.5248,32947.0
2017-07-11 09:55:00,86.48,86.53,86.38,86.43,65904.0,80.5341,80.5806,80.4409,80.4875,65904.0
2017-07-11 10:00:00,86.4,86.49,86.37,86.43,25403.0,80.4596,80.5434,80.4316,80.4875,25403.0
2017-07-11 10:05:00,86.43,86.5,86.42,86.47,17451.0,80.4875,80.5527,80.4782,80.5248,17451.0
2017-07-11 10:10:00,86.47,86.58,86.47,86.53,25956.0,80.5248,80.6272,80.5248,80.5806,25956.0
2017-07-11 10:15:00,86.54,86.66,86.54,86.6,22776.0,80.5899,80.7017,80.5899,80.6458,22776.0
2017-07-11 10:20:00,86.6,86.72,86.58,86.68,19564.0,80.6458,80.7576,80.6272,80.7203,19564.0
2017-07-11 10:25:00,86.68,86.68,86.5,86.57,17896.0,80.7203,80.7203,80.5527,80.6179,17896.0
2017-07-11 10:30:00,86.57,86.59,86.51,86.57,9813.0,80.6179,80.6365,80.562,80.6179,9813.0
2017-07-11 10:35:00,86.56,86.73,86.51,86.72,22900.0,80.6086,80.7669,80.562,80.7576,22900.0
2017-07-11 10:40:00,86.74,86.75,86.71,86.75,23141.0,80.7762,80.7855,80.7483,80.7855,23141.0
2017-07-11 10:45:00,86.75,86.75,86.67,86.73,18721.0,80.7855,80.7855,80.711,80.7669,18721.0
2017-07-11 10:50:00,86.73,86.85,86.73,86.85,29006.0,80.7669,80.8786,80.7669,80.8786,29006.0
2017-07-11 10:55:00,86.85,87.1,86.85,87.09,32307.0,80.8786,81.1114,80.8786,81.1021,32307.0
2017-07-11 11:00:00,87.09,87.12,86.97,87.07,24769.0,81.1021,81.1301,80.9904,81.0835,24769.0
2017-07-11 11:05:00,87.05,87.09,87.0,87.03,34887.0,81.0649,81.1021,81.0183,81.0463,34887.0
2017-07-11 11:10:00,87.02,87.04,86.85,86.85,22940.0,81.0369,81.0556,80.8786,80.8786,22940.0
2017-07-11 11:15:00,86.82,86.82,86.69,86.74,17027.0,80.8507,80.8507,80.7296,80.7762,17027.0
2017-07-11 11:20:00,86.72,86.72,86.29,86.34,21974.0,80.7576,80.7576,80.3571,80.4037,21974.0
2017-07-11 11:25:00,86.31,86.34,86.11,86.32,13144.0,80.3758,80.4037,80.1895,80.3851,13144.0
2017-07-11 11:30:00,86.36,86.52,86.35,86.45,15233.0,80.4223,80.5713,80.413,80.5061,15233.0
2017-07-11 11:35:00,86.45,86.48,86.31,86.31,13488.0,80.5061,80.5341,80.3758,80.3758,13488.0
2017-07-11 11:40:00,86.3,86.36,86.28,86.34,9493.0,80.3664,80.4223,80.3478,80.4037,9493.0
2017-07-11 11:45:00,86.38,86.49,86.37,86.45,15050.0,80.4409,80.5434,80.4316,80.5061,15050.0
2017-07-11 11:50:00,86.45,86.59,86.42,86.55,11282.0,80.5061,80.6365,80.4782,80.5993,11282.0
2017-07-11 11:55:00,86.5,86.53,86.36,86.4,8923.0,80.5527,80.5806,80.4223,80.4596,8923.0
2017-07-11 12:00:00,86.37,86.39,86.26,86.26,4633.0,80.4316,80.4503,80.3292,80.3292,4633.0
2017-07-11 12:05:00,86.26,86.28,86.2,86.24,5700.0,80.3292,80.3478,80.2733,80.3106,5700.0
2017-07-11 12:10:00,86.23,86.34,86.23,86.34,7672.0,80.3013,80.4037,80.3013,80.4037,7672.0
2017-07-11 12:15:00,86.34,86.38,86.16,86.18,8186.0,80.4037,80.4409,80.2361,80.2547,8186.0
2017-07-11 12:20:00,86.2,86.21,86.11,86.14,5134.0,80.2733,80.2826,80.1895,80.2174,5134.0
2017-07-11 12:25:00,86.14,86.15,86.06,86.06,4102.0,80.2174,80.2268,80.1429,80.1429,4102.0
2017-07-11 12:30:00,86.02,86.12,86.02,86.1,6266.0,80.1057,80.1988,80.1057,80.1802,6266.0
2017-07-11 12:35:00,86.1,86.22,86.09,86.22,4099.0,80.1802,80.2919,80.1709,80.2919,4099.0
2017-07-11 12:40:00,86.22,86.26,86.17,86.26,6712.0,80.2919,80.3292,80.2454,80.3292,6712.0
2017-07-11 12:45:00,86.28,86.31,86.21,86.31,6049.0,80.3478,80.3758,80.2826,80.3758,6049.0
2017-07-11 12:50:00,86.31,86.37,86.25,86.34,9846.0,80.3758,80.4316,80.3199,80.4037,9846.0
2017-07-11 12:55:00,86.33,86.36,86.26,86.3,6853.0,80.3944,80.4223,80.3292,80.3664,6853.0
2017-07-11 13:00:00,86.32,86.38,86.32,86.33,12809.0,80.3851,80.4409,80.3851,80.3944,12809.0
2017-07-11 13:05:00,86.31,86.38,86.28,86.35,10748.0,80.3758,80.4409,80.3478,80.413,10748.0
2017-07-11 13:10:00,86.36,86.38,86.31,86.36,8416.0,80.4223,80.4409,80.3758,80.4223,8416.0
2017-07-11 13:15:00,86.34,86.4,86.34,86.39,10243.0,80.4037,80.4596,80.4037,80.4503,10243.0
2017-07-11 13:20:00,86.38,86.43,86.38,86.41,6899.0,80.4409,80.4875,80.4409,80.4689,6899.0
2017-07-11 13:25:00,86.41,86.42,86.29,86.29,11593.0,80.4689,80.4782,80.3571,80.3571,11593.0
2017-07-11 13:30:00,86.3,86.36,86.3,86.31,8514.0,80.3664,80.4223,80.3664,80.3758,8514.0
2017-07-11 13:35:00,86.32,86.32,86.23,86.31,6685.0,80.3851,80.3851,80.3013,80.3758,6685.0
2017-07-11 13:40:00,86.3,86.45,86.28,86.45,9957.0,80.3664,80.5061,80.3478,80.5061,9957.0
2017-07-11 13:45:00,86.46,86.53,86.36,86.38,10013.0,80.5154,80.5806,80.4223,80.4409,10013.0
2017-07-11 13:50:00,86.36,86.41,86.28,86.41,5885.0,80.4223,80.4689,80.3478,80.4689,5885.0
2017-07-11 13:55:00,86.36,86.37,86.28,86.32,7239.0,80.4223,80.4316,80.3478,80.3851,7239.0
2017-07-11 14:00:00,86.33,86.35,86.23,86.23,4664.0,80.3944,80.413,80.3013,80.3013,4664.0
2017-07-11 14:05:00,86.23,86.3,86.2,86.26,7300.0,80.3013,80.3664,80.2733,80.3292,7300.0
2017-07-11 14:10:00,86.27,86.35,86.24,86.31,8680.0,80.3385,80.413,80.3106,80.3758,8680.0
2017-07-11 14:15:00,86.3,86.36,86.29,86.32,8084.0,80.3664,80.4223,80.3571,80.3851,8084.0
2017-07-11 14:20:00,86.33,86.4,86.32,86.37,6735.0,80.3944,80.4596,80.3851,80.4316,6735.0
2017-07-11 14:25:00,86.38,86.51,86.38,86.49,7163.0,80.4409,80.562,80.4409,80.5434,7163.0
2017-07-11 14:30:00,86.48,86.54,86.41,86.51,7200.0,80.5341,80.5899,80.4689,80.562,7200.0
2017-07-11 14:35:00,86.5,86.53,86.47,86.51,8009.0,80.5527,80.5806,80.5248,80.562,8009.0
2017-07-11 14:40:00,86.49,86.53,86.46,86.51,6653.0,80.5434,80.5806,80.5154,80.562,6653.0
2017-07-11 14:45:00,86.5,86.5,86.43,86.43,8200.0,80.5527,80.5527,80.4875,80.4875,8200.0
2017-07-11 14:50:00,86.47,86.48,86.36,86.39,8226.0,80.5248,80.5341,80.4223,80.4503,8226.0
2017-07-11 14:55:00,86.41,86.41,86.33,86.35,9094.0,80.4689,80.4689,80.3944,80.413,9094.0
2017-07-11 15:00:00,86.36,86.49,86.34,86.45,15051.0,80.4223,80.5434,80.4037,80.5061,15051.0
2017-07-11 15:05:00,86.45,86.52,86.45,86.45,8148.0,80.5061,80.5713,80.5061,80.5061,8148.0
2017-07-11 15:10:00,86.45,86.6,86.45,86.6,11113.0,80.5061,80.6458,80.5061,80.6458,11113.0
2017-07-11 15:15:00,86.57,86.69,86.57,86.68,11331.0,80.6179,80.7296,80.6179,80.7203,11331.0
2017-07-11 15:20:00,86.67,86.68,86.6,86.68,10848.0,80.711,80.7203,80.6458,80.7203,10848.0
2017-07-11 15:25:00,86.68,86.71,86.63,86.64,17025.0,80.7203,80.7483,80.6738,80.6831,17025.0
2017-07-11 15:30:00,86.63,86.7,86.62,86.66,23253.0,80.6738,80.7389,80.6644,80.7017,23253.0
2017-07-11 15:35:00,86.66,86.67,86.62,86.65,35920.0,80.7017,80.711,80.6644,80.6924,35920.0
2017-07-11 15:40:00,86.64,86.67,86.61,86.67,17577.0,80.6831,80.711,80.6551,80.711,17577.0
2017-07-11 15:45:00,86.65,86.67,86.48,86.52,41566.0,80.6924,80.711,80.5341,80.5713,41566.0
2017-07-11 15:50:00,86.5,86.56,86.44,86.45,60553.0,80.5527,80.6086,80.4968,80.5061,60553.0
2017-07-11 15:55:00,86.44,86.46,86.31,86.41,141665.0,80.4968,80.5154,80.3758,80.4689,141665.0
2017-07-12 09:30:00,86.91,87.0,86.71,86.72,24062.0,80.9345,81.0183,80.7483,80.7576,24062.0
2017-07-12 09:35:00,86.76,87.28,86.7,87.24,46660.0,80.7948,81.2791,80.7389,81.2418,46660.0
2017-07-12 09:40:00,87.27,87.29,87.15,87.21,5339.0,81.2698,81.2884,81.158,81.2139,5339.0
2017-07-12 09:45:00,87.14,87.2,86.97,87.03,9689.0,81.1487,81.2046,80.9904,81.0463,9689.0
2017-07-12 09:50:00,87.03,87.12,86.83,86.9,15599.0,81.0463,81.1301,80.86,80.9252,15599.0
2017-07-12 09:55:00,86.91,86.92,86.76,86.86,8979.0,80.9345,80.9438,80.7948,80.8879,8979.0
2017-07-12 10:00:00,86.88,86.92,86.81,86.85,10373.0,80.9066,80.9438,80.8414,80.8786,10373.0
2017-07-12 10:05:00,86.87,86.87,86.75,86.79,12785.0,80.8973,80.8973,80.7855,80.8228,12785.0
2017-07-12 10:10:00,86.77,86.79,86.72,86.74,4700.0,80.8041,80.8228,80.7576,80.7762,4700.0
2017-07-12 10:15:00,86.73,86.8,86.73,86.76,6148.0,80.7669,80.8321,80.7669,80.7948,6148.0
2017-07-12 10:20:00,86.74,86.77,86.73,86.76,5987.0,80.7762,80.8041,80.7669,80.7948,5987.0
2017-07-12 10:25:00,86.77,86.78,86.64,86.64,9701.0,80.8041,80.8134,80.6831,80.6831,9701.0
2017-07-12 10:30:00,86.63,86.63,86.49,86.49,6600.0,80.6738,80.6738,80.5434,80.5434,6600.0
2017-07-12 10:35:00,86.45,86.51,86.37,86.43,12116.0,80.5061,80.562,80.4316,80.4875,12116.0
2017-07-12 10:40:00,86.43,86.44,86.27,86.36,6200.0,80.4875,80.4968,80.3385,80.4223,6200.0
2017-07-12 10:45:00,86.39,86.65,86.39,86.65,6101.0,80.4503,80.6924,80.4503,80.6924,6101.0
2017-07-12 10:50:00,86.62,86.66,86.56,86.61,5075.0,80.6644,80.7017,80.6086,80.6551,5075.0
2017-07-12 10:55:00,86.61,86.73,86.43,86.5,13500.0,80.6551,80.7669,80.4875,80.5527,13500.0
2017-07-12 11:00:00,86.54,86.61,86.53,86.58,5877.0,80.5899,80.6551,80.5806,80.6272,5877.0
2017-07-12 11:05:00,86.59,86.59,86.45,86.52,10194.0,80.6365,80.6365,80.5061,80.5713,10194.0
2017-07-12 11:10:00,86.53,86.58,86.5,86.56,5554.0,80.5806,80.6272,80.5527,80.6086,5554.0
2017-07-12 11:15:00,86.58,86.67,86.55,86.67,12388.0,80.6272,80.711,80.5993,80.711,12388.0
2017-07-12 11:20:00,86.67,86.71,86.62,86.71,10929.0,80.711,80.7483,80.6644,80.7483,10929.0
2017-07-12 11:25:00,86.72,86.74,86.69,86.69,8536.0,80.7576,80.7762,80.7296,80.7296,8536.0
2017-07-12 11:30:00,86.68,86.68,86.43,86.44,5400.0,80.7203,80.7203,80.4875,80.4968,5400.0
2017-07-12 11:35:00,86.44,86.56,86.44,86.56,7240.0,80.4968,80.6086,80.4968,80.6086,7240.0
2017-07-12 11:40:00,86.55,86.57,86.49,86.53,6395.0,80.5993,80.6179,80.5434,80.5806,6395.0
2017-07-12 11:45:00,86.53,86.59,86.51,86.57,6349.0,80.5806,80.6365,80.562,80.6179,6349.0
2017-07-12 11:50:00,86.59,86.65,86.56,86.62,3700.0,80.6365,80.6924,80.6086,80.6644,3700.0
2017-07-12 11:55:00,86.62,86.66,86.57,86.66,9081.0,80.6644,80.7017,80.6179,80.7017,9081.0
2017-07-12 12:00:00,86.68,86.71,86.64,86.7,6510.0,80.7203,80.7483,80.6831,80.7389,6510.0
2017-07-12 12:05:00,86.7,86.81,86.7,86.81,3100.0,80.7389,80.8414,80.7389,80.8414,3100.0
2017-07-12 12:10:00,86.82,86.82,86.63,86.66,10631.0,80.8507,80.8507,80.6738,80.7017,10631.0
2017-07-12 12:15:00,86.67,86.69,86.65,86.65,4800.0,80.711,80.7296,80.6924,80.6924,4800.0
2017-07-12 12:20:00,86.65,86.73,86.64,86.71,11409.0,80.6924,80.7669,80.6831,80.7483,11409.0
2017-07-12 12:25:00,86.7,86.82,86.7,86.81,15718.0,80.7389,80.8507,80.7389,80.8414,15718.0
2017-07-12 12:30:00,86.82,86.82,86.76,86.81,10626.0,80.8507,80.8507,80.7948,80.8414,10626.0
2017-07-12 12:35:00,86.81,86.88,86.81,86.87,5317.0,80.8414,80.9066,80.8414,80.8973,5317.0
2017-07-12 12:40:00,86.85,86.87,86.83,86.83,3300.0,80.8786,80.8973,80.86,80.86,3300.0
2017-07-12 12:45:00,86.83,86.88,86.8,86.86,10504.0,80.86,80.9066,80.8321,80.8879,10504.0
2017-07-12 12:50:00,86.87,86.87,86.77,86.84,10166.0,80.8973,80.8973,80.8041,80.8693,10166.0
2017-07-12 12:55:00,86.83,86.89,86.83,86.87,4650.0,80.86,80.9159,80.86,80.8973,4650.0
2017-07-12 13:00:00,86.86,86.88,86.81,86.88,2673.0,80.8879,80.9066,80.8414,80.9066,2673.0
2017-07-12 13:05:00,86.84,86.84,86.81,86.83,1560.0,80.8693,80.8693,80.8414,80.86,1560.0
2017-07-12 13:10:00,86.8,86.86,86.8,86.84,3200.0,80.8321,80.8879,80.8321,80.8693,3200.0
2017-07-12 13:15:00,86.83,86.85,86.81,86.81,3350.0,80.86,80.8786,80.8414,80.8414,3350.0
2017-07-12 13:20:00,86.8,86.83,86.77,86.8,10832.0,80.8321,80.86,80.8041,80.8321,10832.0
2017-07-12 13:25:00,86.8,86.81,86.72,86.74,8505.0,80.8321,80.8414,80.7576,80.7762,8505.0
2017-07-12 13:30:00,86.73,86.74,86.66,86.66,5303.0,80.7669,80.7762,80.7017,80.7017,5303.0
2017-07-12 13:35:00,86.66,86.68,86.63,86.67,11064.0,80.7017,80.7203,80.6738,80.711,11064.0
2017-07-12 13:40:00,86.67,86.68,86.65,86.67,10148.0,80.711,80.7203,80.6924,80.711,10148.0
2017-07-12 13:45:00,86.66,86.71,86.65,86.7,8384.0,80.7017,80.7483,80.6924,80.7389,8384.0
2017-07-12 13:50:00,86.69,86.76,86.68,86.75,9687.0,80.7296,80.7948,80.7203,80.7855,9687.0
2017-07-12 13:55:00,86.75,86.75,86.65,86.72,3864.0,80.7855,80.7855,80.6924,80.7576,3864.0
2017-07-12 14:00:00,86.7,86.7,86.65,86.7,1250.0,80.7389,80.7389,80.6924,80.7389,1250.0
2017-07-12 14:05:00,86.73,86.76,86.72,86.72,1460.0,80.7669,80.7948,80.7576,80.7576,1460.0
2017-07-12 14:10:00,86.7,86.71,86.64,86.67,4754.0,80.7389,80.7483,80.6831,80.711,4754.0
2017-07-12 14:15:00,86.69,86.82,86.69,86.77,5157.0,80.7296,80.8507,80.7296,80.8041,5157.0
2017-07-12 14:20:00,86.78,86.85,86.77,86.83,2086.0,80.8134,80.8786,80.8041,80.86,2086.0
2017-07-12 14:25:00,86.83,86.84,86.75,86.8,5607.0,80.86,80.8693,80.7855,80.8321,5607.0
2017-07-12 14:30:00,86.8,86.8,86.75,86.8,6055.0,80.8321,80.8321,80.7855,80.8321,6055.0
2017-07-12 14:35:00,86.81,86.82,86.77,86.8,7667.0,80.8414,80.8507,80.8041,80.8321,7667.0
2017-07-12 14:40:00,86.81,86.81,86.75,86.75,3450.0,80.8414,80.8414,80.7855,80.7855,3450.0
2017-07-12 14:45:00,86.72,86.75,86.69,86.69,3167.0,80.7576,80.7855,80.7296,80.7296,3167.0
2017-07-12 14:50:00,86.71,86.72,86.68,86.69,6901.0,80.7483,80.7576,80.7203,80.7296,6901.0
2017-07-12 14:55:00,86.7,86.76,86.69,86.72,6536.0,80.7389,80.7948,80.7296,80.7576,6536.0
2017-07-12 15:00:00,86.72,86.78,86.72,86.74,5418.0,80.7576,80.8134,80.7576,80.7762,5418.0
2017-07-12 15:05:00,86.75,86.77,86.7,86.7,9430.0,80.7855,80.8041,80.7389,80.7389,9430.0
2017-07-12 15:10:00,86.68,86.68,86.59,86.63,9737.0,80.7203,80.7203,80.6365,80.6738,9737.0
2017-07-12 15:15:00,86.64,86.64,86.57,86.61,6849.0,80.6831,80.6831,80.6179,80.6551,6849.0
2017-07-12 15:20:00,86.6,86.65,86.6,86.62,8545.0,80.6458,80.6924,80.6458,80.6644,8545.0
2017-07-12 15:25:00,86.61,86.66,86.56,86.6,8316.0,80.6551,80.7017,80.6086,80.6458,8316.0
2017-07-12 15:30:00,86.59,86.61,86.51,86.51,10791.0,80.6365,80.6551,80.562,80.562,10791.0
2017-07-12 15:35:00,86.5,86.57,86.48,86.53,13780.0,80.5527,80.6179,80.5341,80.5806,13780.0
2017-07-12 15:40:00,86.52,86.54,86.44,86.53,13540.0,80.5713,80.5899,80.4968,80.5806,13540.0
2017-07-12 15:45:00,86.53,86.56,86.47,86.54,24688.0,80.5806,80.6086,80.5248,80.5899,24688.0
2017-07-12 15:50:00,86.52,86.56,86.48,86.55,29121.0,80.5713,80.6086,80.5341,80.5993,29121.0
2017-07-12 15:55:00,86.54,86.54,86.43,86.46,66433.0,80.5899,80.5899,80.4875,80.5154,66433.0
2017-07-13 09:30:00,86.39,86.47,86.39,86.43,13007.0,80.4503,80.5248,80.4503,80.4875,13007.0
2017-07-13 09:35:00,86.38,86.38,86.02,86.05,9596.0,80.4409,80.4409,80.1057,80.1336,9596.0
2017-07-13 09:40:00,86.07,86.34,86.06,86.33,9876.0,80.1523,80.4037,80.1429,80.3944,9876.0
2017-07-13 09:45:00,86.33,86.4,86.25,86.25,3600.0,80.3944,80.4596,80.3199,80.3199,3600.0
2017-07-13 09:50:00,86.33,86.37,86.29,86.29,4498.0,80.3944,80.4316,80.3571,80.3571,4498.0
2017-07-13 09:55:00,86.3,86.5,86.28,86.43,7168.0,80.3664,80.5527,80.3478,80.4875,7168.0
2017-07-13 10:00:00,86.43,86.44,86.31,86.32,4579.0,80.4875,80.4968,80.3758,80.3851,4579.0
2017-07-13 10:05:00,86.29,86.33,86.17,86.23,10097.0,80.3571,80.3944,80.2454,80.3013,10097.0
2017-07-13 10:10:00,86.21,86.3,86.21,86.27,3833.0,80.2826,80.3664,80.2826,80.3385,3833.0
2017-07-13 10:15:00,86.28,86.41,86.27,86.33,5113.0,80.3478,80.4689,80.3385,80.3944,5113.0
2017-07-13 10:20:00,86.29,86.33,86.25,86.27,7319.0,80.3571,80.3944,80.3199,80.3385,7319.0
2017-07-13 10:25:00,86.27,86.38,86.21,86.24,10872.0,80.3385,80.4409,80.2826,80.3106,10872.0
2017-07-13 10:30:00,86.24,86.33,86.12,86.27,11721.0,80.3106,80.3944,80.1988,80.3385,11721.0
2017-07-13 10:35:00,86.27,86.29,86.15,86.25,5073.0,80.3385,80.3571,80.2268,80.3199,5073.0
2017-07-13 10:40:00,86.25,86.39,86.24,86.39,5717.0,80.3199,80.4503,80.3106,80.4503,5717.0
2017-07-13 10:45:00,86.32,86.36,86.28,86.33,4091.0,80.3851,80.4223,80.3478,80.3944,4091.0
2017-07-13 10:50:00,86.3,86.42,86.22,86.31,12827.0,80.3664,80.4782,80.2919,80.3758,12827.0
2017-07-13 10:55:00,86.33,86.38,86.28,86.3,12241.0,80.3944,80.4409,80.3478,80.3664,12241.0
2017-07-13 11:00:00,86.27,86.45,86.25,86.39,6267.0,80.3385,80.5061,80.3199,80.4503,6267.0
2017-07-13 11:05:00,86.39,86.46,86.36,86.41,13277.0,80.4503,80.5154,80.4223,80.4689,13277.0
2017-07-13 11:10:00,86.39,86.49,86.37,86.46,8475.0,80.4503,80.5434,80.4316,80.5154,8475.0
2017-07-13 11:15:00,86.42,86.42,86.37,86.38,2884.0,80.4782,80.4782,80.4316,80.4409,2884.0
2017-07-13 11:20:00,86.38,86.41,86.33,86.34,4100.0,80.4409,80.4689,80.3944,80.4037,4100.0
2017-07-13 11:25:00,86.36,86.45,86.35,86.35,4776.0,80.4223,80.5061,80.413,80.413,4776.0
2017-07-13 11:30:00,86.35,86.45,86.34,86.4,7143.0,80.413,80.5061,80.4037,80.4596,7143.0
2017-07-13 11:35:00,86.43,86.48,86.38,86.48,4209.0,80.4875,80.5341,80.4409,80.5341,4209.0
2017-07-13 11:40:00,86.48,86.48,86.38,86.4,3150.0,80.5341,80.5341,80.4409,80.4596,3150.0
2017-07-13 11:45:00,86.43,86.44,86.35,86.41,3308.0,80.4875,80.4968,80.413,80.4689,3308.0
2017-07-13 11:50:00,86.38,86.48,86.38,86.45,6474.0,80.4409,80.5341,80.4409,80.5061,6474.0
2017-07-13 11:55:00,86.42,86.47,86.4,86.45,2500.0,80.4782,80.5248,80.4596,80.5061,2500.0
2017-07-13 12:00:00,86.4,86.4,86.38,86.38,1804.0,80.4596,80.4596,80.4409,80.4409,1804.0
2017-07-13 12:05:00,86.39,86.4,86.38,86.38,1513.0,80.4503,80.4596,80.4409,80.4409,1513.0
2017-07-13 12:10:00,86.4,86.41,86.37,86.4,3737.0,80.4596,80.4689,80.4316,80.4596,3737.0
2017-07-13 12:15:00,86.4,86.44,86.39,86.39,5475.0,80.4596,80.4968,80.4503,80.4503,5475.0
2017-07-13 12:20:00,86.38,86.45,86.38,86.44,8275.0,80.4409,80.5061,80.4409,80.4968,8275.0
2017-07-13 12:25:00,86.44,86.44,86.39,86.4,3793.0,80.4968,80.4968,80.4503,80.4596,3793.0
2017-07-13 12:30:00,86.4,86.4,86.33,86.34,3927.0,80.4596,80.4596,80.3944,80.4037,3927.0
2017-07-13 12:35:00,86.34,86.35,86.32,86.34,5000.0,80.4037,80.413,80.3851,80.4037,5000.0
2017-07-13 12:40:00,86.34,86.39,86.32,86.32,2551.0,80.4037,80.4503,80.3851,80.3851,2551.0
2017-07-13 12:45:00,86.31,86.41,86.31,86.41,4936.0,80.3758,80.4689,80.3758,80.4689,4936.0
2017-07-13 12:50:00,86.39,86.41,86.39,86.39,1655.0,80.4503,80.4689,80.4503,80.4503,1655.0
2017-07-13 12:55:00,86.4,86.41,86.37,86.41,2445.0,80.4596,80.4689,80.4316,80.4689,2445.0
2017-07-13 13:00:00,86.39,86.39,86.31,86.32,4461.0,80.4503,80.4503,80.3758,80.3851,4461.0
2017-07-13 13:05:00,86.35,86.38,86.32,86.38,3281.0,80.413,80.4409,80.3851,80.4409,3281.0
2017-07-13 13:10:00,86.37,86.37,86.26,86.28,7046.0,80.4316,80.4316,80.3292,80.3478,7046.0
2017-07-13 13:15:00,86.29,86.35,86.28,86.35,7132.0,80.3571,80.413,80.3478,80.413,7132.0
2017-07-13 13:20:00,86.35,86.36,86.24,86.26,3830.0,80.413,80.4223,80.3106,80.3292,3830.0
2017-07-13 13:25:00,86.26,86.33,86.18,86.18,11645.0,80.3292,80.3944,80.2547,80.2547,11645.0
2017-07-13 13:30:00,86.18,86.23,86.14,86.15,5591.0,80.2547,80.3013,80.2174,80.2268,5591.0
2017-07-13 13:35:00,86.16,86.28,86.16,86.28,19279.0,80.2361,80.3478,80.2361,80.3478,19279.0
2017-07-13 13:40:00,86.25,86.26,86.21,86.22,6054.0,80.3199,80.3292,80.2826,80.2919,6054.0
2017-07-13 13:45:00,86.21,86.22,86.17,86.18,6135.0,80.2826,80.2919,80.2454,80.2547,6135.0
2017-07-13 13:50:00,86.2,86.25,86.2,86.25,3350.0,80.2733,80.3199,80.2733,80.3199,3350.0
2017-07-13 13:55:00,86.25,86.28,86.22,86.27,20158.0,80.3199,80.3478,80.2919,80.3385,20158.0
2017-07-13 14:00:00,86.25,86.3,86.23,86.25,7552.0,80.3199,80.3664,80.3013,80.3199,7552.0
2017-07-13 14:05:00,86.27,86.28,86.23,86.27,4491.0,80.3385,80.3478,80.3013,80.3385,4491.0
2017-07-13 14:10:00,86.3,86.32,86.25,86.28,3400.0,80.3664,80.3851,80.3199,80.3478,3400.0
2017-07-13 14:15:00,86.3,86.35,86.28,86.35,6989.0,80.3664,80.413,80.3478,80.413,6989.0
2017-07-13 14:20:00,86.33,86.38,86.27,86.35,36307.0,80.3944,80.4409,80.3385,80.413,36307.0
2017-07-13 14:25:00,86.35,86.49,86.35,86.44,7926.0,80.413,80.5434,80.413,80.4968,7926.0
2017-07-13 14:30:00,86.44,86.44,86.41,86.42,3303.0,80.4968,80.4968,80.4689,80.4782,3303.0
2017-07-13 14:35:00,86.43,86.49,86.43,86.49,3600.0,80.4875,80.5434,80.4875,80.5434,3600.0
2017-07-13 14:40:00,86.5,86.55,86.49,86.53,8931.0,80.5527,80.5993,80.5434,80.5806,8931.0
2017-07-13 14:45:00,86.53,86.64,86.52,86.62,8489.0,80.5806,80.6831,80.5713,80.6644,8489.0
2017-07-13 14:50:00,86.64,86.66,86.58,86.64,7870.0,80.6831,80.7017,80.6272,80.6831,7870.0
2017-07-13 14:55:00,86.63,86.66,86.53,86.63,10515.0,80.6738,80.7017,80.5806,80.6738,10515.0
2017-07-13 15:00:00,86.61,86.64,86.59,86.59,9615.0,80.6551,80.6831,80.6365,80.6365,9615.0
2017-07-13 15:05:00,86.58,86.59,86.55,86.59,6100.0,80.6272,80.6365,80.5993,80.6365,6100.0
2017-07-13 15:10:00,86.59,86.63,86.57,86.62,9198.0,80.6365,80.6738,80.6179,80.6644,9198.0
2017-07-13 15:15:00,86.6,86.65,86.58,86.6,10010.0,80.6458,80.6924,80.6272,80.6458,10010.0
2017-07-13 15:20:00,86.62,86.71,86.61,86.71,9660.0,80.6644,80.7483,80.6551,80.7483,9660.0
2017-07-13 15:25:00,86.71,86.77,86.69,86.72,16082.0,80.7483,80.8041,80.7296,80.7576,16082.0
2017-07-13 15:30:00,86.72,86.73,86.66,86.66,11744.0,80.7576,80.7669,80.7017,80.7017,11744.0
2017-07-13 15:35:00,86.68,86.69,86.6,86.6,15248.0,80.7203,80.7296,80.6458,80.6458,15248.0
2017-07-13 15:40:00,86.6,86.65,86.58,86.63,12402.0,80.6458,80.6924,80.6272,80.6738,12402.0
2017-07-13 15:45:00,86.64,86.79,86.63,86.76,33383.0,80.6831,80.8228,80.6738,80.7948,33383.0
2017-07-13 15:50:00,86.76,86.76,86.66,86.66,23707.0,80.7948,80.7948,80.7017,80.7017,23707.0
2017-07-13 15:55:00,86.66,86.67,86.48,86.58,127596.0,80.7017,80.711,80.5341,80.6272,127596.0
2017-07-14 09:30:00,86.42,86.47,85.96,86.03,26576.0,80.4782,80.5248,80.0498,80.115,26576.0
2017-07-14 09:35:00,86.04,86.33,86.03,86.18,20072.0,80.1243,80.3944,80.115,80.2547,20072.0
2017-07-14 09:40:00,86.22,86.43,86.19,86.24,14749.0,80.2919,80.4875,80.264,80.3106,14749.0
2017-07-14 09:45:00,86.23,86.29,86.16,86.24,7400.0,80.3013,80.3571,80.2361,80.3106,7400.0
2017-07-14 09:50:00,86.23,86.37,86.13,86.31,10845.0,80.3013,80.4316,80.2081,80.3758,10845.0
2017-07-14 09:55:00,86.3,86.38,86.26,86.3,8305.0,80.3664,80.4409,80.3292,80.3664,8305.0
2017-07-14 10:00:00,86.29,86.29,86.23,86.28,6300.0,80.3571,80.3571,80.3013,80.3478,6300.0
2017-07-14 10:05:00,86.29,86.35,86.24,86.31,10579.0,80.3571,80.413,80.3106,80.3758,10579.0
2017-07-14 10:10:00,86.34,86.36,86.22,86.23,3164.0,80.4037,80.4223,80.2919,80.3013,3164.0
2017-07-14 10:15:00,86.23,86.34,86.23,86.34,8069.0,80.3013,80.4037,80.3013,80.4037,8069.0
2017-07-14 10:20:00,86.34,86.44,86.33,86.34,10101.0,80.4037,80.4968,80.3944,80.4037,10101.0
2017-07-14 10:25:00,86.33,86.41,86.3,86.39,5364.0,80.3944,80.4689,80.3664,80.4503,5364.0
2017-07-14 10:30:00,86.41,86.43,86.37,86.4,12388.0,80.4689,80.4875,80.4316,80.4596,12388.0
2017-07-14 10:35:00,86.41,86.43,86.39,86.4,8107.0,80.4689,80.4875,80.4503,80.4596,8107.0
2017-07-14 10:40:00,86.41,86.51,86.4,86.4,5276.0,80.4689,80.562,80.4596,80.4596,5276.0
2017-07-14 10:45:00,86.4,86.52,86.37,86.51,9995.0,80.4596,80.5713,80.4316,80.562,9995.0
2017-07-14 10:50:00,86.52,86.64,86.52,86.64,2098.0,80.5713,80.6831,80.5713,80.6831,2098.0
2017-07-14 10:55:00,86.63,86.63,86.51,86.51,4735.0,80.6738,80.6738,80.562,80.562,4735.0
2017-07-14 11:00:00,86.51,86.57,86.47,86.57,7232.0,80.562,80.6179,80.5248,80.6179,7232.0
2017-07-14 11:05:00,86.55,86.55,86.42,86.45,9020.0,80.5993,80.5993,80.4782,80.5061,9020.0
2017-07-14 11:10:00,86.46,86.53,86.41,86.43,10158.0,80.5154,80.5806,80.4689,80.4875,10158.0
2017-07-14 11:15:00,86.47,86.5,86.41,86.41,6868.0,80.5248,80.5527,80.4689,80.4689,6868.0
2017-07-14 11:20:00,86.4,86.45,86.31,86.36,16199.0,80.4596,80.5061,80.3758,80.4223,16199.0
2017-07-14 11:25:00,86.36,86.4,86.36,86.37,5756.0,80.4223,80.4596,80.4223,80.4316,5756.0
2017-07-14 11:30:00,86.36,86.51,86.33,86.51,6404.0,80.4223,80.562,80.3944,80.562,6404.0
2017-07-14 11:35:00,86.51,86.51,86.46,86.48,2764.0,80.562,80.562,80.5154,80.5341,2764.0
2017-07-14 11:40:00,86.49,86.55,86.48,86.55,6127.0,80.5434,80.5993,80.5341,80.5993,6127.0
2017-07-14 11:45:00,86.55,86.56,86.47,86.48,5577.0,80.5993,80.6086,80.5248,80.5341,5577.0
2017-07-14 11:50:00,86.51,86.53,86.5,86.53,6602.0,80.562,80.5806,80.5527,80.5806,6602.0
2017-07-14 11:55:00,86.5,86.53,86.5,86.51,4900.0,80.5527,80.5806,80.5527,80.562,4900.0
2017-07-14 12:00:00,86.5,86.55,86.5,86.52,6860.0,80.5527,80.5993,80.5527,80.5713,6860.0
2017-07-14 12:05:00,86.52,86.54,86.46,86.49,6142.0,80.5713,80.5899,80.5154,80.5434,6142.0
2017-07-14 12:10:00,86.48,86.55,86.46,86.5,5500.0,80.5341,80.5993,80.5154,80.5527,5500.0
2017-07-14 12:15:00,86.5,86.51,86.5,86.51,1700.0,80.5527,80.562,80.5527,80.562,1700.0
2017-07-14 12:20:00,86.51,86.53,86.44,86.5,5002.0,80.562,80.5806,80.4968,80.5527,5002.0
2017-07-14 12:25:00,86.49,86.53,86.49,86.51,3600.0,80.5434,80.5806,80.5434,80.562,3600.0
2017-07-14 12:30:00,86.5,86.61,86.5,86.61,3800.0,80.5527,80.6551,80.5527,80.6551,3800.0
2017-07-14 12:35:00,86.59,86.65,86.52,86.64,5307.0,80.6365,80.6924,80.5713,80.6831,5307.0
2017-07-14 12:40:00,86.62,86.67,86.62,86.64,3650.0,80.6644,80.711,80.6644,80.6831,3650.0
2017-07-14 12:45:00,86.67,86.68,86.63,86.67,4484.0,80.711,80.7203,80.6738,80.711,4484.0
2017-07-14 12:50:00,86.66,86.78,86.64,86.76,3405.0,80.7017,80.8134,80.6831,80.7948,3405.0
2017-07-14 12:55:00,86.77,86.77,86.72,86.73,4500.0,80.8041,80.8041,80.7576,80.7669,4500.0
2017-07-14 13:00:00,86.74,86.74,86.65,86.67,5749.0,80.7762,80.7762,80.6924,80.711,5749.0
2017-07-14 13:05:00,86.67,86.68,86.64,86.68,6026.0,80.711,80.7203,80.6831,80.7203,6026.0
2017-07-14 13:10:00,86.67,86.69,86.63,86.64,6480.0,80.711,80.7296,80.6738,80.6831,6480.0
2017-07-14 13:15:00,86.65,86.68,86.64,86.65,3720.0,80.6924,80.7203,80.6831,80.6924,3720.0
2017-07-14 13:20:00,86.66,86.72,86.65,86.71,6905.0,80.7017,80.7576,80.6924,80.7483,6905.0
2017-07-14 13:25:00,86.71,86.74,86.71,86.73,7856.0,80.7483,80.7762,80.7483,80.7669,7856.0
2017-07-14 13:30:00,86.72,86.74,86.7,86.71,3900.0,80.7576,80.7762,80.7389,80.7483,3900.0
2017-07-14 13:35:00,86.71,86.74,86.7,86.73,5000.0,80.7483,80.7762,80.7389,80.7669,5000.0
2017-07-14 13:40:00,86.73,86.78,86.73,86.78,4146.0,80.7669,80.8134,80.7669,80.8134,4146.0
2017-07-14 13:45:00,86.79,86.82,86.79,86.8,7657.0,80.8228,80.8507,80.8228,80.8321,7657.0
2017-07-14 13:50:00,86.8,86.83,86.76,86.77,20612.0,80.8321,80.86,80.7948,80.8041,20612.0
2017-07-14 13:55:00,86.75,86.77,86.73,86.76,5417.0,80.7855,80.8041,80.7669,80.7948,5417.0
2017-07-14 14:00:00,86.74,86.75,86.69,86.69,7266.0,80.7762,80.7855,80.7296,80.7296,7266.0
2017-07-14 14:05:00,86.68,86.86,86.68,86.83,15369.0,80.7203,80.8879,80.7203,80.86,15369.0
2017-07-14 14:10:00,86.84,86.86,86.76,86.77,22123.0,80.8693,80.8879,80.7948,80.8041,22123.0
2017-07-14 14:15:00,86.77,86.81,86.75,86.81,7694.0,80.8041,80.8414,80.7855,80.8414,7694.0
2017-07-14 14:20:00,86.84,86.87,86.76,86.79,11476.0,80.8693,80.8973,80.7948,80.8228,11476.0
2017-07-14 14:25:00,86.82,86.82,86.75,86.76,8924.0,80.8507,80.8507,80.7855,80.7948,8924.0
2017-07-14 14:30:00,86.76,86.8,86.74,86.8,5769.0,80.7948,80.8321,80.7762,80.8321,5769.0
2017-07-14 14:35:00,86.79,86.87,86.78,86.87,5703.0,80.8228,80.8973,80.8134,80.8973,5703.0
2017-07-14 14:40:00,86.86,86.86,86.79,86.8,6781.0,80.8879,80.8879,80.8228,80.8321,6781.0
2017-07-14 14:45:00,86.78,86.81,86.78,86.8,4888.0,80.8134,80.8414,80.8134,80.8321,4888.0
2017-07-14 14:50:00,86.82,86.88,86.8,86.84,6728.0,80.8507,80.9066,80.8321,80.8693,6728.0
2017-07-14 14:55:00,86.83,86.83,86.76,86.76,5949.0,80.86,80.86,80.7948,80.7948,5949.0
2017-07-14 15:00:00,86.76,86.79,86.7,86.79,13217.0,80.7948,80.8228,80.7389,80.8228,13217.0
2017-07-14 15:05:00,86.81,86.86,86.79,86.85,8249.0,80.8414,80.8879,80.8228,80.8786,8249.0
2017-07-14 15:10:00,86.83,86.83,86.76,86.8,6202.0,80.86,80.86,80.7948,80.8321,6202.0
2017-07-14 15:15:00,86.81,86.83,86.78,86.8,8182.0,80.8414,80.86,80.8134,80.8321,8182.0
2017-07-14 15:20:00,86.79,86.85,86.79,86.85,7195.0,80.8228,80.8786,80.8228,80.8786,7195.0
2017-07-14 15:25:00,86.82,86.85,86.78,86.78,9923.0,80.8507,80.8786,80.8134,80.8134,9923.0
2017-07-14 15:30:00,86.77,86.8,86.7,86.72,10902.0,80.8041,80.8321,80.7389,80.7576,10902.0
2017-07-14 15:35:00,86.71,86.76,86.69,86.76,14092.0,80.7483,80.7948,80.7296,80.7948,14092.0
2017-07-14 15:40:00,86.77,86.81,86.73,86.78,16925.0,80.8041,80.8414,80.7669,80.8134,16925.0
2017-07-14 15:45:00,86.79,86.81,86.69,86.7,21417.0,80.8228,80.8414,80.7296,80.7389,21417.0
2017-07-14 15:50:00,86.7,86.71,86.62,86.62,36194.0,80.7389,80.7483,80.6644,80.6644,36194.0
2017-07-14 15:55:00,86.62,86.68,86.58,86.64,60047.0,80.6644,80.7203,80.6272,80.6831,60047.0
2017-07-17 09:30:00,86.44,86.71,86.36,86.71,20085.0,80.4968,80.7483,80.4223,80.7483,20085.0
2017-07-17 09:35:00,86.67,86.67,86.43,86.44,4500.0,80.711,80.711,80.4875,80.4968,4500.0
2017-07-17 09:40:00,86.47,86.47,86.17,86.27,5723.0,80.5248,80.5248,80.2454,80.3385,5723.0
2017-07-17 09:45:00,86.31,86.6,86.26,86.52,19563.0,80.3758,80.6458,80.3292,80.5713,19563.0
2017-07-17 09:50:00,86.52,86.7,86.47,86.7,6502.0,80.5713,80.7389,80.5248,80.7389,6502.0
2017-07-17 09:55:00,86.7,86.7,86.55,86.57,6923.0,80.7389,80.7389,80.5993,80.6179,6923.0
2017-07-17 10:00:00,86.52,86.64,86.47,86.58,8225.0,80.5713,80.6831,80.5248,80.6272,8225.0
2017-07-17 10:05:00,86.63,86.66,86.53,86.53,6837.0,80.6738,80.7017,80.5806,80.5806,6837.0
2017-07-17 10:10:00,86.48,86.62,86.48,86.62,6200.0,80.5341,80.6644,80.5341,80.6644,6200.0
2017-07-17 10:15:00,86.63,86.75,86.6,86.7,5411.0,80.6738,80.7855,80.6458,80.7389,5411.0
2017-07-17 10:20:00,86.7,86.73,86.64,86.71,13509.0,80.7389,80.7669,80.6831,80.7483,13509.0
2017-07-17 10:25:00,86.72,86.87,86.72,86.87,7570.0,80.7576,80.8973,80.7576,80.8973,7570.0
2017-07-17 10:30:00,86.86,86.87,86.83,86.83,5785.0,80.8879,80.8973,80.86,80.86,5785.0
2017-07-17 10:35:00,86.83,86.85,86.74,86.8,7915.0,80.86,80.8786,80.7762,80.8321,7915.0
2017-07-17 10:40:00,86.81,86.96,86.81,86.93,14498.0,80.8414,80.9811,80.8414,80.9531,14498.0
2017-07-17 10:45:00,86.93,86.95,86.83,86.83,12067.0,80.9531,80.9718,80.86,80.86,12067.0
2017-07-17 10:50:00,86.83,86.88,86.81,86.86,7651.0,80.86,80.9066,80.8414,80.8879,7651.0
2017-07-17 10:55:00,86.87,86.88,86.81,86.88,5985.0,80.8973,80.9066,80.8414,80.9066,5985.0
2017-07-17 11:00:00,86.86,86.89,86.85,86.85,2100.0,80.8879,80.9159,80.8786,80.8786,2100.0
2017-07-17 11:05:00,86.84,86.86,86.61,86.62,7135.0,80.8693,80.8879,80.6551,80.6644,7135.0
2017-07-17 11:10:00,86.61,86.78,86.59,86.78,7000.0,80.6551,80.8134,80.6365,80.8134,7000.0
2017-07-17 11:15:00,86.77,86.8,86.73,86.74,5799.0,80.8041,80.8321,80.7669,80.7762,5799.0
2017-07-17 11:20:00,86.72,86.78,86.72,86.74,2331.0,80.7576,80.8134,80.7576,80.7762,2331.0
2017-07-17 11:25:00,86.75,86.8,86.75,86.77,3533.0,80.7855,80.8321,80.7855,80.8041,3533.0
2017-07-17 11:30:00,86.79,86.81,86.72,86.81,10652.0,80.8228,80.8414,80.7576,80.8414,10652.0
2017-07-17 11:35:00,86.81,86.82,86.7,86.74,6242.0,80.8414,80.8507,80.7389,80.7762,6242.0
2017-07-17 11:40:00,86.74,86.82,86.74,86.76,2900.0,80.7762,80.8507,80.7762,80.7948,2900.0
2017-07-17 11:45:00,86.75,86.76,86.71,86.76,4457.0,80.7855,80.7948,80.7483,80.7948,4457.0
2017-07-17 11:50:00,86.77,86.84,86.75,86.82,4532.0,80.8041,80.8693,80.7855,80.8507,4532.0
2017-07-17 11:55:00,86.85,86.87,86.84,86.87,4647.0,80.8786,80.8973,80.8693,80.8973,4647.0
2017-07-17 12:00:00,86.86,86.92,86.85,86.92,4959.0,80.8879,80.9438,80.8786,80.9438,4959.0
2017-07-17 12:05:00,86.93,86.96,86.92,86.96,4110.0,80.9531,80.9811,80.9438,80.9811,4110.0
2017-07-17 12:10:00,86.96,87.05,86.96,87.02,6960.0,80.9811,81.0649,80.9811,81.0369,6960.0
2017-07-17 12:15:00,87.03,87.04,87.0,87.03,8679.0,81.0463,81.0556,81.0183,81.0463,8679.0
2017-07-17 12:20:00,87.04,87.04,87.0,87.01,3447.0,81.0556,81.0556,81.0183,81.0276,3447.0
2017-07-17 12:25:00,87.02,87.03,86.97,86.99,4472.0,81.0369,81.0463,80.9904,81.009,4472.0
2017-07-17 12:30:00,87.0,87.06,87.0,87.05,3355.0,81.0183,81.0742,81.0183,81.0649,3355.0
2017-07-17 12:35:00,87.03,87.05,87.02,87.03,7640.0,81.0463,81.0649,81.0369,81.0463,7640.0
2017-07-17 12:40:00,87.03,87.03,86.99,87.03,3100.0,81.0463,81.0463,81.009,81.0463,3100.0
2017-07-17 12:45:00,87.01,87.02,86.93,86.93,6443.0,81.0276,81.0369,80.9531,80.9531,6443.0
2017-07-17 12:50:00,86.92,86.92,86.79,86.81,5950.0,80.9438,80.9438,80.8228,80.8414,5950.0
2017-07-17 12:55:00,86.81,86.83,86.79,86.83,7421.0,80.8414,80.86,80.8228,80.86,7421.0
2017-07-17 13:00:00,86.84,86.88,86.8,86.8,5700.0,80.8693,80.9066,80.8321,80.8321,5700.0
2017-07-17 13:05:00,86.79,86.83,86.73,86.83,4900.0,80.8228,80.86,80.7669,80.86,4900.0
2017-07-17 13:10:00,86.82,86.87,86.8,86.86,8578.0,80.8507,80.8973,80.8321,80.8879,8578.0
2017-07-17 13:15:00,86.85,86.86,86.79,86.79,2914.0,80.8786,80.8879,80.8228,80.8228,2914.0
2017-07-17 13:20:00,86.78,86.8,86.71,86.72,6951.0,80.8134,80.8321,80.7483,80.7576,6951.0
2017-07-17 13:25:00,86.72,86.86,86.71,86.85,6863.0,80.7576,80.8879,80.7483,80.8786,6863.0
2017-07-17 13:30:00,86.84,86.89,86.83,86.89,11694.0,80.8693,80.9159,80.86,80.9159,11694.0
2017-07-17 13:35:00,86.91,86.94,86.91,86.93,3348.0,80.9345,80.9624,80.9345,80.9531,3348.0
2017-07-17 13:40:00,86.92,86.93,86.9,86.91,3800.0,80.9438,80.9531,80.9252,80.9345,3800.0
2017-07-17 13:45:00,86.92,86.93,86.9,86.91,4314.0,80.9438,80.9531,80.9252,80.9345,4314.0
2017-07-17 13:50:00,86.91,86.91,86.78,86.8,7398.0,80.9345,80.9345,80.8134,80.8321,7398.0
2017-07-17 13:55:00,86.81,86.82,86.75,86.75,7533.0,80.8414,80.8507,80.7855,80.7855,7533.0
2017-07-17 14:00:00,86.73,86.74,86.65,86.68,3856.0,80.7669,80.7762,80.6924,80.7203,3856.0
2017-07-17 14:05:00,86.67,86.68,86.59,86.61,4500.0,80.711,80.7203,80.6365,80.6551,4500.0
2017-07-17 14:10:00,86.6,86.65,86.56,86.65,8194.0,80.6458,80.6924,80.6086,80.6924,8194.0
2017-07-17 14:15:00,86.64,86.69,86.64,86.69,5239.0,80.6831,80.7296,80.6831,80.7296,5239.0
2017-07-17 14:20:00,86.69,86.69,86.62,86.62,5544.0,80.7296,80.7296,80.6644,80.6644,5544.0
2017-07-17 14:25:00,86.63,86.64,86.61,86.64,10802.0,80.6738,80.6831,80.6551,80.6831,10802.0
2017-07-17 14:30:00,86.65,86.73,86.65,86.73,15292.0,80.6924,80.7669,80.6924,80.7669,15292.0
2017-07-17 14:35:00,86.73,86.81,86.67,86.73,22983.0,80.7669,80.8414,80.711,80.7669,22983.0
2017-07-17 14:40:00,86.72,86.72,86.69,86.72,3445.0,80.7576,80.7576,80.7296,80.7576,3445.0
2017-07-17 14:45:00,86.72,86.81,86.71,86.8,8509.0,80.7576,80.8414,80.7483,80.8321,8509.0
2017-07-17 14:50:00,86.8,86.81,86.76,86.76,6626.0,80.8321,80.8414,80.7948,80.7948,6626.0
2017-07-17 14:55:00,86.76,86.85,86.76,86.85,15526.0,80.7948,80.8786,80.7948,80.8786,15526.0
2017-07-17 15:00:00,86.85,86.88,86.82,86.83,10241.0,80.8786,80.9066,80.8507,80.86,10241.0
2017-07-17 15:05:00,86.81,86.81,86.73,86.78,9682.0,80.8414,80.8414,80.7669,80.8134,9682.0
2017-07-17 15:10:00,86.73,86.75,86.7,86.7,5409.0,80.7669,80.7855,80.7389,80.7389,5409.0
2017-07-17 15:15:00,86.71,86.72,86.67,86.67,9103.0,80.7483,80.7576,80.711,80.711,9103.0
2017-07-17 15:20:00,86.67,86.73,86.65,86.73,13408.0,80.711,80.7669,80.6924,80.7669,13408.0
2017-07-17 15:25:00,86.72,86.72,86.7,86.71,5355.0,80.7576,80.7576,80.7389,80.7483,5355.0
2017-07-17 15:30:00,86.72,86.72,86.69,86.7,10878.0,80.7576,80.7576,80.7296,80.7389,10878.0
2017-07-17 15:35:00,86.7,86.7,86.58,86.62,16925.0,80.7389,80.7389,80.6272,80.6644,16925.0
2017-07-17 15:40:00,86.61,86.62,86.54,86.55,13446.0,80.6551,80.6644,80.5899,80.5993,13446.0
2017-07-17 15:45:00,86.54,86.64,86.51,86.63,28057.0,80.5899,80.6831,80.562,80.6738,28057.0
2017-07-17 15:50:00,86.63,86.63,86.55,86.55,31274.0,80.6738,80.6738,80.5993,80.5993,31274.0
2017-07-17 15:55:00,86.55,86.56,86.49,86.52,94438.0,80.5993,80.6086,80.5434,80.5713,94438.0
2017-07-18 09:30:00,86.92,87.17,85.59,85.82,271717.0,80.9438,81.1766,79.7053,79.9194,271717.0
2017-07-18 09:35:00,85.73,86.12,85.2,85.86,48482.0,79.8356,80.1988,79.3421,79.9567,48482.0
2017-07-18 09:40:00,85.9,86.07,85.81,86.03,58028.0,79.9939,80.1523,79.9101,80.115,58028.0
2017-07-18 09:45:00,86.08,86.37,86.08,86.34,12293.0,80.1616,80.4316,80.1616,80.4037,12293.0
2017-07-18 09:50:00,86.34,86.35,86.01,86.32,11235.0,80.4037,80.413,80.0964,80.3851,11235.0
2017-07-18 09:55:00,86.19,86.35,86.09,86.31,14617.0,80.264,80.413,80.1709,80.3758,14617.0
2017-07-18 10:00:00,86.4,86.48,86.3,86.39,11256.0,80.4596,80.5341,80.3664,80.4503,11256.0
2017-07-18 10:05:00,86.39,86.39,86.02,86.12,52872.0,80.4503,80.4503,80.1057,80.1988,52872.0
2017-07-18 10:10:00,86.12,86.22,86.08,86.1,21310.0,80.1988,80.2919,80.1616,80.1802,21310.0
2017-07-18 10:15:00,86.1,86.2,86.04,86.12,12814.0,80.1802,80.2733,80.1243,80.1988,12814.0
2017-07-18 10:20:00,86.11,86.16,85.89,86.16,18058.0,80.1895,80.2361,79.9846,80.2361,18058.0
2017-07-18 10:25:00,86.17,86.23,86.0,86.01,14181.0,80.2454,80.3013,80.0871,80.0964,14181.0
2017-07-18 10:30:00,86.01,86.04,85.93,85.94,136856.0,80.0964,80.1243,80.0219,80.0312,136856.0
2017-07-18 10:35:00,85.92,86.1,85.84,85.84,10100.0,80.0126,80.1802,79.9381,79.9381,10100.0
2017-07-18 10:40:00,85.77,85.83,85.68,85.81,12323.0,79.8729,79.9288,79.7891,79.9101,12323.0
2017-07-18 10:45:00,85.79,85.87,85.72,85.75,14717.0,79.8915,79.966,79.8263,79.8543,14717.0
2017-07-18 10:50:00,85.74,85.95,85.74,85.95,13458.0,79.8449,80.0405,79.8449,80.0405,13458.0
2017-07-18 10:55:00,85.97,86.04,85.86,86.04,8417.0,80.0591,80.1243,79.9567,80.1243,8417.0
2017-07-18 11:00:00,86.01,86.15,85.94,86.15,7295.0,80.0964,80.2268,80.0312,80.2268,7295.0
2017-07-18 11:05:00,86.18,86.26,86.13,86.23,71021.0,80.2547,80.3292,80.2081,80.3013,71021.0
2017-07-18 11:10:00,86.22,86.32,86.22,86.27,11241.0,80.2919,80.3851,80.2919,80.3385,11241.0
2017-07-18 11:15:00,86.27,86.28,86.23,86.23,22940.0,80.3385,80.3478,80.3013,80.3013,22940.0
2017-07-18 11:20:00,86.24,86.33,86.19,86.29,22175.0,80.3106,80.3944,80.264,80.3571,22175.0
2017-07-18 11:25:00,86.29,86.29,86.18,86.25,8600.0,80.3571,80.3571,80.2547,80.3199,8600.0
2017-07-18 11:30:00,86.24,86.29,86.22,86.26,11000.0,80.3106,80.3571,80.2919,80.3292,11000.0
2017-07-18 11:35:00,86.26,86.26,86.15,86.18,8533.0,80.3292,80.3292,80.2268,80.2547,8533.0
2017-07-18 11:40:00,86.18,86.21,86.17,86.18,15600.0,80.2547,80.2826,80.2454,80.2547,15600.0
2017-07-18 11:45:00,86.19,86.23,86.15,86.15,9329.0,80.264,80.3013,80.2268,80.2268,9329.0
2017-07-18 11:50:00,86.14,86.17,86.06,86.17,5850.0,80.2174,80.2454,80.1429,80.2454,5850.0
2017-07-18 11:55:00,86.14,86.2,86.1,86.2,3577.0,80.2174,80.2733,80.1802,80.2733,3577.0
2017-07-18 12:00:00,86.18,86.19,86.14,86.15,1700.0,80.2547,80.264,80.2174,80.2268,1700.0
2017-07-18 12:05:00,86.17,86.2,86.15,86.18,5630.0,80.2454,80.2733,80.2268,80.2547,5630.0
2017-07-18 12:10:00,86.17,86.2,86.11,86.11,8167.0,80.2454,80.2733,80.1895,80.1895,8167.0
2017-07-18 12:15:00,86.1,86.14,86.01,86.01,10676.0,80.1802,80.2174,80.0964,80.0964,10676.0
2017-07-18 12:20:00,86.04,86.06,85.99,86.05,5200.0,80.1243,80.1429,80.0778,80.1336,5200.0
2017-07-18 12:25:00,86.03,86.05,86.0,86.03,6439.0,80.115,80.1336,80.0871,80.115,6439.0
2017-07-18 12:30:00,86.03,86.03,86.0,86.0,11276.0,80.115,80.115,80.0871,80.0871,11276.0
2017-07-18 12:35:00,86.01,86.2,85.98,86.17,34640.0,80.0964,80.2733,80.0684,80.2454,34640.0
2017-07-18 12:40:00,86.14,86.2,86.09,86.16,12194.0,80.2174,80.2733,80.1709,80.2361,12194.0
2017-07-18 12:45:00,86.15,86.15,86.12,86.15,3575.0,80.2268,80.2268,80.1988,80.2268,3575.0
2017-07-18 12:50:00,86.12,86.21,86.12,86.18,15945.0,80.1988,80.2826,80.1988,80.2547,15945.0
2017-07-18 12:55:00,86.17,86.21,86.12,86.13,11381.0,80.2454,80.2826,80.1988,80.2081,11381.0
2017-07-18 13:00:00,86.15,86.15,85.98,86.1,37430.0,80.2268,80.2268,80.0684,80.1802,37430.0
2017-07-18 13:05:00,86.1,86.12,86.06,86.09,9351.0,80.1802,80.1988,80.1429,80.1709,9351.0
2017-07-18 13:10:00,86.1,86.13,86.04,86.09,13205.0,80.1802,80.2081,80.1243,80.1709,13205.0
2017-07-18 13:15:00,86.1,86.14,86.08,86.08,23041.0,80.1802,80.2174,80.1616,80.1616,23041.0
2017-07-18 13:20:00,86.09,86.11,86.07,86.09,12139.0,80.1709,80.1895,80.1523,80.1709,12139.0
2017-07-18 13:25:00,86.08,86.09,85.93,85.93,13091.0,80.1616,80.1709,80.0219,80.0219,13091.0
2017-07-18 13:30:00,85.93,85.96,85.89,85.94,6101.0,80.0219,80.0498,79.9846,80.0312,6101.0
2017-07-18 13:35:00,85.93,86.0,85.92,85.93,6502.0,80.0219,80.0871,80.0126,80.0219,6502.0
2017-07-18 13:40:00,85.94,86.0,85.94,85.99,2762.0,80.0312,80.0871,80.0312,80.0778,2762.0
2017-07-18 13:45:00,85.98,85.99,85.91,85.94,6429.0,80.0684,80.0778,80.0033,80.0312,6429.0
2017-07-18 13:50:00,85.94,85.94,85.85,85.85,6700.0,80.0312,80.0312,79.9474,79.9474,6700.0
2017-07-18 13:55:00,85.85,85.94,85.85,85.91,7000.0,79.9474,80.0312,79.9474,80.0033,7000.0
2017-07-18 14:00:00,85.91,85.91,85.88,85.89,2184.0,80.0033,80.0033,79.9753,79.9846,2184.0
2017-07-18 14:05:00,85.91,85.97,85.91,85.95,3931.0,80.0033,80.0591,80.0033,80.0405,3931.0
2017-07-18 14:10:00,85.96,85.96,85.9,85.9,3400.0,80.0498,80.0498,79.9939,79.9939,3400.0
2017-07-18 14:15:00,85.89,85.91,85.85,85.85,5603.0,79.9846,80.0033,79.9474,79.9474,5603.0
2017-07-18 14:20:00,85.86,85.91,85.85,85.86,6887.0,79.9567,80.0033,79.9474,79.9567,6887.0
2017-07-18 14:25:00,85.86,85.86,85.81,85.84,6074.0,79.9567,79.9567,79.9101,79.9381,6074.0
2017-07-18 14:30:00,85.84,85.88,85.82,85.88,7606.0,79.9381,79.9753,79.9194,79.9753,7606.0
2017-07-18 14:35:00,85.89,85.89,85.86,85.88,4354.0,79.9846,79.9846,79.9567,79.9753,4354.0
2017-07-18 14:40:00,85.89,85.9,85.86,85.9,5570.0,79.9846,79.9939,79.9567,79.9939,5570.0
2017-07-18 14:45:00,85.9,85.92,85.87,85.9,10773.0,79.9939,80.0126,79.966,79.9939,10773.0
2017-07-18 14:50:00,85.9,85.93,85.89,85.92,4535.0,79.9939,80.0219,79.9846,80.0126,4535.0
2017-07-18 14:55:00,85.92,85.93,85.81,85.81,33843.0,80.0126,80.0219,79.9101,79.9101,33843.0
2017-07-18 15:00:00,85.81,85.85,85.73,85.74,19569.0,79.9101,79.9474,79.8356,79.8449,19569.0
2017-07-18 15:05:00,85.73,85.88,85.73,85.88,16519.0,79.8356,79.9753,79.8356,79.9753,16519.0
2017-07-18 15:10:00,85.89,86.03,85.88,86.0,19464.0,79.9846,80.115,79.9753,80.0871,19464.0
2017-07-18 15:15:00,86.0,86.01,85.91,86.0,27441.0,80.0871,80.0964,80.0033,80.0871,27441.0
2017-07-18 15:20:00,86.0,86.0,85.94,85.98,15484.0,80.0871,80.0871,80.0312,80.0684,15484.0
2017-07-18 15:25:00,86.0,86.0,85.97,86.0,10290.0,80.0871,80.0871,80.0591,80.0871,10290.0
2017-07-18 15:30:00,86.0,86.01,85.95,85.95,22592.0,80.0871,80.0964,80.0405,80.0405,22592.0
2017-07-18 15:35:00,85.96,86.01,85.94,85.98,19879.0,80.0498,80.0964,80.0312,80.0684,19879.0
2017-07-18 15:40:00,86.0,86.0,85.93,85.97,19218.0,80.0871,80.0871,80.0219,80.0591,19218.0
2017-07-18 15:45:00,85.97,86.0,85.87,85.88,31210.0,80.0591,80.0871,79.966,79.9753,31210.0
2017-07-18 15:50:00,85.89,85.92,85.87,85.91,53461.0,79.9846,80.0126,79.966,80.0033,53461.0
2017-07-18 15:55:00,85.9,85.93,85.85,85.89,111427.0,79.9939,80.0219,79.9474,79.9846,111427.0
2017-07-19 09:30:00,85.96,85.99,85.75,85.91,29085.0,80.0498,80.0778,79.8543,80.0033,29085.0
2017-07-19 09:35:00,85.89,86.34,85.87,86.34,30123.0,79.9846,80.4037,79.966,80.4037,30123.0
2017-07-19 09:40:00,86.33,86.66,86.28,86.55,6661.0,80.3944,80.7017,80.3478,80.5993,6661.0
2017-07-19 09:45:00,86.52,86.52,86.19,86.26,6100.0,80.5713,80.5713,80.264,80.3292,6100.0
2017-07-19 09:50:00,86.19,86.24,86.06,86.07,26146.0,80.264,80.3106,80.1429,80.1523,26146.0
2017-07-19 09:55:00,86.11,86.27,86.06,86.27,16135.0,80.1895,80.3385,80.1429,80.3385,16135.0
2017-07-19 10:00:00,86.29,86.42,86.03,86.07,21548.0,80.3571,80.4782,80.115,80.1523,21548.0
2017-07-19 10:05:00,86.06,86.11,85.84,85.91,11156.0,80.1429,80.1895,79.9381,80.0033,11156.0
2017-07-19 10:10:00,85.91,85.96,85.74,85.84,16474.0,80.0033,80.0498,79.8449,79.9381,16474.0
2017-07-19 10:15:00,85.85,85.89,85.61,85.63,18521.0,79.9474,79.9846,79.7239,79.7425,18521.0
2017-07-19 10:20:00,85.65,85.67,85.4,85.57,28437.0,79.7611,79.7798,79.5283,79.6866,28437.0
2017-07-19 10:25:00,85.53,85.6,85.42,85.45,38712.0,79.6494,79.7146,79.547,79.5749,38712.0
2017-07-19 10:30:00,85.46,85.64,85.36,85.45,46244.0,79.5842,79.7518,79.4911,79.5749,46244.0
2017-07-19 10:35:00,85.43,85.49,85.22,85.24,42186.0,79.5563,79.6121,79.3607,79.3793,42186.0
2017-07-19 10:40:00,85.24,85.34,85.13,85.28,35184.0,79.3793,79.4725,79.2769,79.4166,35184.0
2017-07-19 10:45:00,85.32,85.44,85.26,85.33,47299.0,79.4538,79.5656,79.398,79.4631,47299.0
2017-07-19 10:50:00,85.4,85.52,85.31,85.51,31541.0,79.5283,79.6401,79.4445,79.6308,31541.0
2017-07-19 10:55:00,85.53,85.87,85.5,85.85,28999.0,79.6494,79.966,79.6215,79.9474,28999.0
2017-07-19 11:00:00,85.84,85.92,85.82,85.89,22753.0,79.9381,80.0126,79.9194,79.9846,22753.0
2017-07-19 11:05:00,85.9,85.9,85.74,85.83,18566.0,79.9939,79.9939,79.8449,79.9288,18566.0
2017-07-19 11:10:00,85.84,85.92,85.62,85.63,10482.0,79.9381,80.0126,79.7332,79.7425,10482.0
2017-07-19 11:15:00,85.66,85.84,85.58,85.83,20766.0,79.7705,79.9381,79.696,79.9288,20766.0
2017-07-19 11:20:00,85.83,85.89,85.72,85.76,11338.0,79.9288,79.9846,79.8263,79.8636,11338.0
2017-07-19 11:25:00,85.76,85.87,85.73,85.81,24368.0,79.8636,79.966,79.8356,79.9101,24368.0
2017-07-19 11:30:00,85.81,85.84,85.73,85.79,18863.0,79.9101,79.9381,79.8356,79.8915,18863.0
2017-07-19 11:35:00,85.79,85.81,85.7,85.74,18071.0,79.8915,79.9101,79.8077,79.8449,18071.0
2017-07-19 11:40:00,85.75,85.77,85.69,85.73,29835.0,79.8543,79.8729,79.7984,79.8356,29835.0
2017-07-19 11:45:00,85.74,85.95,85.72,85.9,35921.0,79.8449,80.0405,79.8263,79.9939,35921.0
2017-07-19 11:50:00,85.9,85.93,85.81,85.9,21333.0,79.9939,80.0219,79.9101,79.9939,21333.0
2017-07-19 11:55:00,85.92,85.92,85.84,85.86,16125.0,80.0126,80.0126,79.9381,79.9567,16125.0
2017-07-19 12:00:00,85.87,85.9,85.81,85.81,14797.0,79.966,79.9939,79.9101,79.9101,14797.0
2017-07-19 12:05:00,85.81,85.87,85.78,85.8,15360.0,79.9101,79.966,79.8822,79.9008,15360.0
2017-07-19 12:10:00,85.8,85.9,85.78,85.87,24355.0,79.9008,79.9939,79.8822,79.966,24355.0
2017-07-19 12:15:00,85.86,86.05,85.85,86.05,15344.0,79.9567,80.1336,79.9474,80.1336,15344.0
2017-07-19 12:20:00,86.06,86.1,86.06,86.06,6768.0,80.1429,80.1802,80.1429,80.1429,6768.0
2017-07-19 12:25:00,86.06,86.13,86.03,86.07,3478.0,80.1429,80.2081,80.115,80.1523,3478.0
2017-07-19 12:30:00,86.06,86.1,86.03,86.07,5921.0,80.1429,80.1802,80.115,80.1523,5921.0
2017-07-19 12:35:00,86.09,86.18,86.07,86.13,4101.0,80.1709,80.2547,80.1523,80.2081,4101.0
2017-07-19 12:40:00,86.13,86.16,86.09,86.1,4038.0,80.2081,80.2361,80.1709,80.1802,4038.0
2017-07-19 12:45:00,86.1,86.1,86.05,86.09,3908.0,80.1802,80.1802,80.1336,80.1709,3908.0
2017-07-19 12:50:00,86.09,86.16,86.08,86.08,6718.0,80.1709,80.2361,80.1616,80.1616,6718.0
2017-07-19 12:55:00,86.06,86.09,86.05,86.09,2000.0,80.1429,80.1709,80.1336,80.1709,2000.0
2017-07-19 13:00:00,86.09,86.1,86.01,86.1,7966.0,80.1709,80.1802,80.0964,80.1802,7966.0
2017-07-19 13:05:00,86.09,86.15,86.08,86.1,4600.0,80.1709,80.2268,80.1616,80.1802,4600.0
2017-07-19 13:10:00,86.11,86.12,86.02,86.02,6200.0,80.1895,80.1988,80.1057,80.1057,6200.0
2017-07-19 13:15:00,86.02,86.03,85.96,85.96,6451.0,80.1057,80.115,80.0498,80.0498,6451.0
2017-07-19 13:20:00,85.96,85.98,85.87,85.88,33800.0,80.0498,80.0684,79.966,79.9753,33800.0
2017-07-19 13:25:00,85.87,86.02,85.86,85.94,22600.0,79.966,80.1057,79.9567,80.0312,22600.0
2017-07-19 13:30:00,85.95,85.95,85.79,85.8,8400.0,80.0405,80.0405,79.8915,79.9008,8400.0
2017-07-19 13:35:00,85.79,85.89,85.79,85.86,7847.0,79.8915,79.9846,79.8915,79.9567,7847.0
2017-07-19 13:40:00,85.86,85.9,85.85,85.85,4432.0,79.9567,79.9939,79.9474,79.9474,4432.0
2017-07-19 13:45:00,85.84,85.88,85.79,85.8,7151.0,79.9381,79.9753,79.8915,79.9008,7151.0
2017-07-19 13:50:00,85.83,85.92,85.81,85.91,7377.0,79.9288,80.0126,79.9101,80.0033,7377.0
2017-07-19 13:55:00,85.89,85.96,85.89,85.89,5250.0,79.9846,80.0498,79.9846,79.9846,5250.0
2017-07-19 14:00:00,85.87,85.92,85.82,85.85,10082.0,79.966,80.0126,79.9194,79.9474,10082.0
2017-07-19 14:05:00,85.85,85.88,85.81,85.81,7800.0,79.9474,79.9753,79.9101,79.9101,7800.0
2017-07-19 14:10:00,85.81,85.81,85.73,85.73,9363.0,79.9101,79.9101,79.8356,79.8356,9363.0
2017-07-19 14:15:00,85.73,85.81,85.73,85.79,6940.0,79.8356,79.9101,79.8356,79.8915,6940.0
2017-07-19 14:20:00,85.79,85.82,85.7,85.71,8500.0,79.8915,79.9194,79.8077,79.817,8500.0
2017-07-19 14:25:00,85.69,85.76,85.69,85.72,6527.0,79.7984,79.8636,79.7984,79.8263,6527.0
2017-07-19 14:30:00,85.71,85.74,85.68,85.69,11874.0,79.817,79.8449,79.7891,79.7984,11874.0
2017-07-19 14:35:00,85.69,85.72,85.59,85.64,19567.0,79.7984,79.8263,79.7053,79.7518,19567.0
2017-07-19 14:40:00,85.65,85.65,85.53,85.57,18106.0,79.7611,79.7611,79.6494,79.6866,18106.0
2017-07-19 14:45:00,85.56,85.6,85.47,85.47,22317.0,79.6773,79.7146,79.5935,79.5935,22317.0
2017-07-19 14:50:00,85.46,85.51,85.43,85.51,39925.0,79.5842,79.6308,79.5563,79.6308,39925.0
2017-07-19 14:55:00,85.51,85.51,85.38,85.41,42182.0,79.6308,79.6308,79.5097,79.5376,42182.0
2017-07-19 15:00:00,85.41,85.48,85.35,85.41,24865.0,79.5376,79.6028,79.4818,79.5376,24865.0
2017-07-19 15:05:00,85.41,85.42,85.34,85.41,23491.0,79.5376,79.547,79.4725,79.5376,23491.0
2017-07-19 15:10:00,85.41,85.41,85.28,85.33,18816.0,79.5376,79.5376,79.4166,79.4631,18816.0
2017-07-19 15:15:00,85.35,85.45,85.15,85.19,63257.0,79.4818,79.5749,79.2955,79.3328,63257.0
2017-07-19 15:20:00,85.17,85.27,85.05,85.12,72541.0,79.3141,79.4073,79.2024,79.2676,72541.0
2017-07-19 15:25:00,85.15,85.31,85.12,85.29,36626.0,79.2955,79.4445,79.2676,79.4259,36626.0
2017-07-19 15:30:00,85.29,85.33,85.24,85.29,30981.0,79.4259,79.4631,79.3793,79.4259,30981.0
2017-07-19 15:35:00,85.3,85.35,85.29,85.3,24009.0,79.4352,79.4818,79.4259,79.4352,24009.0
2017-07-19 15:40:00,85.3,85.42,85.29,85.39,37823.0,79.4352,79.547,79.4259,79.519,37823.0
2017-07-19 15:45:00,85.39,85.44,85.3,85.37,42940.0,79.519,79.5656,79.4352,79.5004,42940.0
2017-07-19 15:50:00,85.38,85.41,85.26,85.29,60925.0,79.5097,79.5376,79.398,79.4259,60925.0
2017-07-19 15:55:00,85.3,85.3,85.19,85.24,169917.0,79.4352,79.4352,79.3328,79.3793,169917.0
2017-07-20 09:30:00,85.22,85.22,85.02,85.09,16959.0,79.3607,79.3607,79.1745,79.2396,16959.0
2017-07-20 09:35:00,85.09,85.52,85.09,85.29,23249.0,79.2396,79.6401,79.2396,79.4259,23249.0
2017-07-20 09:40:00,85.37,85.48,85.32,85.35,6427.0,79.5004,79.6028,79.4538,79.4818,6427.0
2017-07-20 09:45:00,85.41,85.7,85.41,85.7,7470.0,79.5376,79.8077,79.5376,79.8077,7470.0
2017-07-20 09:50:00,85.7,85.85,85.62,85.62,30722.0,79.8077,79.9474,79.7332,79.7332,30722.0
2017-07-20 09:55:00,85.6,85.88,85.6,85.86,8139.0,79.7146,79.9753,79.7146,79.9567,8139.0
2017-07-20 10:00:00,85.86,85.98,85.68,85.72,19918.0,79.9567,80.0684,79.7891,79.8263,19918.0
2017-07-20 10:05:00,85.73,85.88,85.72,85.8,41339.0,79.8356,79.9753,79.8263,79.9008,41339.0
2017-07-20 10:10:00,85.8,85.86,85.73,85.86,31001.0,79.9008,79.9567,79.8356,79.9567,31001.0
2017-07-20 10:15:00,85.85,85.91,85.74,85.91,58303.0,79.9474,80.0033,79.8449,80.0033,58303.0
2017-07-20 10:20:00,85.89,86.03,85.89,86.03,11564.0,79.9846,80.115,79.9846,80.115,11564.0
2017-07-20 10:25:00,86.03,86.24,86.0,86.19,25259.0,80.115,80.3106,80.0871,80.264,25259.0
2017-07-20 10:30:00,86.23,86.32,86.16,86.23,29301.0,80.3013,80.3851,80.2361,80.3013,29301.0
2017-07-20 10:35:00,86.23,86.3,86.22,86.29,9951.0,80.3013,80.3664,80.2919,80.3571,9951.0
2017-07-20 10:40:00,86.24,86.35,86.21,86.23,58456.0,80.3106,80.413,80.2826,80.3013,58456.0
2017-07-20 10:45:00,86.19,86.28,86.17,86.28,19662.0,80.264,80.3478,80.2454,80.3478,19662.0
2017-07-20 10:50:00,86.28,86.29,86.23,86.25,8044.0,80.3478,80.3571,80.3013,80.3199,8044.0
2017-07-20 10:55:00,86.27,86.29,86.13,86.14,10324.0,80.3385,80.3571,80.2081,80.2174,10324.0
2017-07-20 11:00:00,86.14,86.14,85.96,85.98,10011.0,80.2174,80.2174,80.0498,80.0684,10011.0
2017-07-20 11:05:00,86.02,86.09,86.0,86.05,15556.0,80.1057,80.1709,80.0871,80.1336,15556.0
2017-07-20 11:10:00,86.03,86.1,86.03,86.07,12375.0,80.115,80.1802,80.115,80.1523,12375.0
2017-07-20 11:15:00,86.09,86.14,86.0,86.01,12302.0,80.1709,80.2174,80.0871,80.0964,12302.0
2017-07-20 11:20:00,86.01,86.19,86.0,86.18,8649.0,80.0964,80.264,80.0871,80.2547,8649.0
2017-07-20 11:25:00,86.17,86.19,86.14,86.17,6251.0,80.2454,80.264,80.2174,80.2454,6251.0
2017-07-20 11:30:00,86.15,86.16,86.03,86.03,7030.0,80.2268,80.2361,80.115,80.115,7030.0
2017-07-20 11:35:00,86.03,86.08,86.02,86.04,4910.0,80.115,80.1616,80.1057,80.1243,4910.0
2017-07-20 11:40:00,86.02,86.06,85.96,86.05,3411.0,80.1057,80.1429,80.0498,80.1336,3411.0
2017-07-20 11:45:00,86.06,86.14,86.04,86.14,7751.0,80.1429,80.2174,80.1243,80.2174,7751.0
2017-07-20 11:50:00,86.13,86.18,86.13,86.17,9946.0,80.2081,80.2547,80.2081,80.2454,9946.0
2017-07-20 11:55:00,86.17,86.21,86.15,86.18,4949.0,80.2454,80.2826,80.2268,80.2547,4949.0
2017-07-20 12:00:00,86.18,86.18,86.1,86.12,12965.0,80.2547,80.2547,80.1802,80.1988,12965.0
2017-07-20 12:05:00,86.11,86.12,86.08,86.11,5787.0,80.1895,80.1988,80.1616,80.1895,5787.0
2017-07-20 12:10:00,86.11,86.15,86.1,86.15,5397.0,80.1895,80.2268,80.1802,80.2268,5397.0
2017-07-20 12:15:00,86.16,86.24,86.16,86.22,8758.0,80.2361,80.3106,80.2361,80.2919,8758.0
2017-07-20 12:20:00,86.23,86.27,86.21,86.25,9508.0,80.3013,80.3385,80.2826,80.3199,9508.0
2017-07-20 12:25:00,86.27,86.29,86.21,86.27,8341.0,80.3385,80.3571,80.2826,80.3385,8341.0
2017-07-20 12:30:00,86.28,86.29,86.21,86.25,10008.0,80.3478,80.3571,80.2826,80.3199,10008.0
2017-07-20 12:35:00,86.25,86.27,86.2,86.24,34643.0,80.3199,80.3385,80.2733,80.3106,34643.0
2017-07-20 12:40:00,86.25,86.29,86.24,86.25,9782.0,80.3199,80.3571,80.3106,80.3199,9782.0
2017-07-20 12:45:00,86.25,86.31,86.24,86.25,13139.0,80.3199,80.3758,80.3106,80.3199,13139.0
2017-07-20 12:50:00,86.25,86.33,86.24,86.33,7201.0,80.3199,80.3944,80.3106,80.3944,7201.0
2017-07-20 12:55:00,86.34,86.46,86.32,86.46,8821.0,80.4037,80.5154,80.3851,80.5154,8821.0
2017-07-20 13:00:00,86.47,86.51,86.47,86.51,15621.0,80.5248,80.562,80.5248,80.562,15621.0
2017-07-20 13:05:00,86.51,86.6,86.49,86.57,14080.0,80.562,80.6458,80.5434,80.6179,14080.0
2017-07-20 13:10:00,86.58,86.67,86.58,86.65,12458.0,80.6272,80.711,80.6272,80.6924,12458.0
2017-07-20 13:15:00,86.62,86.68,86.62,86.65,25587.0,80.6644,80.7203,80.6644,80.6924,25587.0
2017-07-20 13:20:00,86.63,86.65,86.56,86.65,11033.0,80.6738,80.6924,80.6086,80.6924,11033.0
2017-07-20 13:25:00,86.66,86.67,86.59,86.65,7955.0,80.7017,80.711,80.6365,80.6924,7955.0
2017-07-20 13:30:00,86.65,86.7,86.63,86.7,11865.0,80.6924,80.7389,80.6738,80.7389,11865.0
2017-07-20 13:35:00,86.72,86.76,86.59,86.64,12205.0,80.7576,80.7948,80.6365,80.6831,12205.0
2017-07-20 13:40:00,86.63,86.66,86.6,86.61,11259.0,80.6738,80.7017,80.6458,80.6551,11259.0
2017-07-20 13:45:00,86.62,86.7,86.61,86.62,11293.0,80.6644,80.7389,80.6551,80.6644,11293.0
2017-07-20 13:50:00,86.61,86.66,86.52,86.52,9200.0,80.6551,80.7017,80.5713,80.5713,9200.0
2017-07-20 13:55:00,86.52,86.58,86.44,86.44,27170.0,80.5713,80.6272,80.4968,80.4968,27170.0
2017-07-20 14:00:00,86.43,86.47,86.4,86.42,10389.0,80.4875,80.5248,80.4596,80.4782,10389.0
2017-07-20 14:05:00,86.46,86.46,86.3,86.39,27444.0,80.5154,80.5154,80.3664,80.4503,27444.0
2017-07-20 14:10:00,86.39,86.45,86.37,86.4,7700.0,80.4503,80.5061,80.4316,80.4596,7700.0
2017-07-20 14:15:00,86.42,86.43,86.37,86.41,11209.0,80.4782,80.4875,80.4316,80.4689,11209.0
2017-07-20 14:20:00,86.41,86.41,86.24,86.26,26740.0,80.4689,80.4689,80.3106,80.3292,26740.0
2017-07-20 14:25:00,86.26,86.32,86.21,86.31,10527.0,80.3292,80.3851,80.2826,80.3758,10527.0
2017-07-20 14:30:00,86.31,86.37,86.3,86.35,11966.0,80.3758,80.4316,80.3664,80.413,11966.0
2017-07-20 14:35:00,86.36,86.38,86.26,86.31,11425.0,80.4223,80.4409,80.3292,80.3758,11425.0
2017-07-20 14:40:00,86.31,86.33,86.25,86.28,12876.0,80.3758,80.3944,80.3199,80.3478,12876.0
2017-07-20 14:45:00,86.27,86.3,86.12,86.14,62025.0,80.3385,80.3664,80.1988,80.2174,62025.0
2017-07-20 14:50:00,86.14,86.16,86.12,86.15,25897.0,80.2174,80.2361,80.1988,80.2268,25897.0
2017-07-20 14:55:00,86.15,86.17,86.12,86.14,23366.0,80.2268,80.2454,80.1988,80.2174,23366.0
2017-07-20 15:00:00,86.15,86.23,86.02,86.07,26941.0,80.2268,80.3013,80.1057,80.1523,26941.0
2017-07-20 15:05:00,86.1,86.12,85.99,86.01,36204.0,80.1802,80.1988,80.0778,80.0964,36204.0
2017-07-20 15:10:00,86.0,86.06,85.98,85.99,22100.0,80.0871,80.1429,80.0684,80.0778,22100.0
2017-07-20 15:15:00,85.98,85.98,85.82,85.86,23045.0,80.0684,80.0684,79.9194,79.9567,23045.0
2017-07-20 15:20:00,85.87,85.95,85.86,85.92,19266.0,79.966,80.0405,79.9567,80.0126,19266.0
2017-07-20 15:25:00,85.93,85.97,85.89,85.92,32728.0,80.0219,80.0591,79.9846,80.0126,32728.0
2017-07-20 15:30:00,85.91,85.98,85.84,85.85,43121.0,80.0033,80.0684,79.9381,79.9474,43121.0
2017-07-20 15:35:00,85.87,85.93,85.86,85.89,35054.0,79.966,80.0219,79.9567,79.9846,35054.0
2017-07-20 15:40:00,85.89,85.98,85.82,85.82,44248.0,79.9846,80.0684,79.9194,79.9194,44248.0
2017-07-20 15:45:00,85.82,85.99,85.82,85.98,60663.0,79.9194,80.0778,79.9194,80.0684,60663.0
2017-07-20 15:50:00,85.98,85.99,85.85,85.85,76870.0,80.0684,80.0778,79.9474,79.9474,76870.0
2017-07-20 15:55:00,85.85,85.85,85.71,85.79,159444.0,79.9474,79.9474,79.817,79.8915,159444.0
2017-07-21 09:30:00,86.14,86.39,86.06,86.27,134141.0,80.2174,80.4503,80.1429,80.3385,134141.0
2017-07-21 09:35:00,86.43,86.5,86.14,86.32,19022.0,80.4875,80.5527,80.2174,80.3851,19022.0
2017-07-21 09:40:00,86.22,86.32,86.12,86.32,7300.0,80.2919,80.3851,80.1988,80.3851,7300.0
2017-07-21 09:45:00,86.27,86.28,85.97,86.07,105403.0,80.3385,80.3478,80.0591,80.1523,105403.0
2017-07-21 09:50:00,86.07,86.09,85.75,85.86,30956.0,80.1523,80.1709,79.8543,79.9567,30956.0
2017-07-21 09:55:00,85.89,85.92,85.67,85.83,26101.0,79.9846,80.0126,79.7798,79.9288,26101.0
2017-07-21 10:00:00,85.75,85.88,85.66,85.83,55671.0,79.8543,79.9753,79.7705,79.9288,55671.0
2017-07-21 10:05:00,85.83,85.95,85.7,85.81,47227.0,79.9288,80.0405,79.8077,79.9101,47227.0
2017-07-21 10:10:00,85.82,85.96,85.58,85.83,47363.0,79.9194,80.0498,79.696,79.9288,47363.0
2017-07-21 10:15:00,85.79,85.8,85.7,85.76,39530.0,79.8915,79.9008,79.8077,79.8636,39530.0
2017-07-21 10:20:00,85.79,85.9,85.75,85.84,25497.0,79.8915,79.9939,79.8543,79.9381,25497.0
2017-07-21 10:25:00,85.86,85.88,85.74,85.75,16066.0,79.9567,79.9753,79.8449,79.8543,16066.0
2017-07-21 10:30:00,85.73,85.73,85.35,85.4,21870.0,79.8356,79.8356,79.4818,79.5283,21870.0
2017-07-21 10:35:00,85.45,85.58,85.43,85.52,46666.0,79.5749,79.696,79.5563,79.6401,46666.0
2017-07-21 10:40:00,85.51,85.71,85.28,85.61,32411.0,79.6308,79.817,79.4166,79.7239,32411.0
2017-07-21 10:45:00,85.62,85.7,85.55,85.56,8577.0,79.7332,79.8077,79.668,79.6773,8577.0
2017-07-21 10:50:00,85.57,85.6,85.5,85.58,14508.0,79.6866,79.7146,79.6215,79.696,14508.0
2017-07-21 10:55:00,85.59,85.76,85.55,85.57,15009.0,79.7053,79.8636,79.668,79.6866,15009.0
2017-07-21 11:00:00,85.59,85.73,85.56,85.7,8966.0,79.7053,79.8356,79.6773,79.8077,8966.0
2017-07-21 11:05:00,85.69,85.75,85.62,85.65,12272.0,79.7984,79.8543,79.7332,79.7611,12272.0
2017-07-21 11:10:00,85.66,85.73,85.66,85.69,6491.0,79.7705,79.8356,79.7705,79.7984,6491.0
2017-07-21 11:15:00,85.71,85.71,85.64,85.64,10874.0,79.817,79.817,79.7518,79.7518,10874.0
2017-07-21 11:20:00,85.67,85.67,85.5,85.56,10034.0,79.7798,79.7798,79.6215,79.6773,10034.0
2017-07-21 11:25:00,85.56,85.59,85.53,85.59,8987.0,79.6773,79.7053,79.6494,79.7053,8987.0
2017-07-21 11:30:00,85.59,85.8,85.58,85.8,29038.0,79.7053,79.9008,79.696,79.9008,29038.0
2017-07-21 11:35:00,85.81,85.91,85.67,85.67,37386.0,79.9101,80.0033,79.7798,79.7798,37386.0
2017-07-21 11:40:00,85.66,85.78,85.65,85.77,7247.0,79.7705,79.8822,79.7611,79.8729,7247.0
2017-07-21 11:45:00,85.77,85.81,85.61,85.63,25686.0,79.8729,79.9101,79.7239,79.7425,25686.0
2017-07-21 11:50:00,85.61,85.67,85.56,85.64,8160.0,79.7239,79.7798,79.6773,79.7518,8160.0
2017-07-21 11:55:00,85.69,85.81,85.69,85.74,14748.0,79.7984,79.9101,79.7984,79.8449,14748.0
2017-07-21 12:00:00,85.78,85.82,85.77,85.77,13608.0,79.8822,79.9194,79.8729,79.8729,13608.0
2017-07-21 12:05:00,85.78,85.83,85.78,85.83,5385.0,79.8822,79.9288,79.8822,79.9288,5385.0
2017-07-21 12:10:00,85.82,85.87,85.79,85.87,4570.0,79.9194,79.966,79.8915,79.966,4570.0
2017-07-21 12:15:00,85.87,85.91,85.84,85.88,4100.0,79.966,80.0033,79.9381,79.9753,4100.0
2017-07-21 12:20:00,85.87,85.89,85.77,85.8,8626.0,79.966,79.9846,79.8729,79.9008,8626.0
2017-07-21 12:25:00,85.8,85.81,85.75,85.8,3604.0,79.9008,79.9101,79.8543,79.9008,3604.0
2017-07-21 12:30:00,85.8,85.82,85.77,85.79,3480.0,79.9008,79.9194,79.8729,79.8915,3480.0
2017-07-21 12:35:00,85.81,85.81,85.77,85.8,3570.0,79.9101,79.9101,79.8729,79.9008,3570.0
2017-07-21 12:40:00,85.79,85.8,85.73,85.74,6815.0,79.8915,79.9008,79.8356,79.8449,6815.0
2017-07-21 12:45:00,85.73,85.82,85.73,85.8,6030.0,79.8356,79.9194,79.8356,79.9008,6030.0
2017-07-21 12:50:00,85.8,85.81,85.74,85.74,7394.0,79.9008,79.9101,79.8449,79.8449,7394.0
2017-07-21 12:55:00,85.74,85.81,85.68,85.8,14699.0,79.8449,79.9101,79.7891,79.9008,14699.0
2017-07-21 13:00:00,85.8,85.81,85.77,85.79,6269.0,79.9008,79.9101,79.8729,79.8915,6269.0
2017-07-21 13:05:00,85.81,85.85,85.77,85.78,12673.0,79.9101,79.9474,79.8729,79.8822,12673.0
2017-07-21 13:10:00,85.83,85.87,85.8,85.81,6541.0,79.9288,79.966,79.9008,79.9101,6541.0
2017-07-21 13:15:00,85.82,85.84,85.79,85.83,6398.0,79.9194,79.9381,79.8915,79.9288,6398.0
2017-07-21 13:20:00,85.84,85.85,85.81,85.83,6581.0,79.9381,79.9474,79.9101,79.9288,6581.0
2017-07-21 13:25:00,85.84,85.84,85.75,85.77,13521.0,79.9381,79.9381,79.8543,79.8729,13521.0
2017-07-21 13:30:00,85.77,85.8,85.74,85.79,6516.0,79.8729,79.9008,79.8449,79.8915,6516.0
2017-07-21 13:35:00,85.8,85.87,85.78,85.85,7237.0,79.9008,79.966,79.8822,79.9474,7237.0
2017-07-21 13:40:00,85.85,85.86,85.79,85.83,5895.0,79.9474,79.9567,79.8915,79.9288,5895.0
2017-07-21 13:45:00,85.84,85.88,85.82,85.87,4370.0,79.9381,79.9753,79.9194,79.966,4370.0
2017-07-21 13:50:00,85.87,85.88,85.76,85.78,8606.0,79.966,79.9753,79.8636,79.8822,8606.0
2017-07-21 13:55:00,85.79,85.83,85.74,85.75,12671.0,79.8915,79.9288,79.8449,79.8543,12671.0
2017-07-21 14:00:00,85.74,85.75,85.63,85.65,13753.0,79.8449,79.8543,79.7425,79.7611,13753.0
2017-07-21 14:05:00,85.62,85.7,85.59,85.63,11467.0,79.7332,79.8077,79.7053,79.7425,11467.0
2017-07-21 14:10:00,85.64,85.68,85.51,85.56,22250.0,79.7518,79.7891,79.6308,79.6773,22250.0
2017-07-21 14:15:00,85.56,85.56,85.45,85.53,9725.0,79.6773,79.6773,79.5749,79.6494,9725.0
2017-07-21 14:20:00,85.52,85.53,85.38,85.42,14508.0,79.6401,79.6494,79.5097,79.547,14508.0
2017-07-21 14:25:00,85.42,85.47,85.35,85.38,13380.0,79.547,79.5935,79.4818,79.5097,13380.0
2017-07-21 14:30:00,85.38,85.43,85.36,85.4,23945.0,79.5097,79.5563,79.4911,79.5283,23945.0
2017-07-21 14:35:00,85.39,85.45,85.39,85.45,13895.0,79.519,79.5749,79.519,79.5749,13895.0
2017-07-21 14:40:00,85.45,85.46,85.33,85.36,26272.0,79.5749,79.5842,79.4631,79.4911,26272.0
2017-07-21 14:45:00,85.36,85.39,85.33,85.34,74821.0,79.4911,79.519,79.4631,79.4725,74821.0
2017-07-21 14:50:00,85.34,85.36,85.3,85.31,53809.0,79.4725,79.4911,79.4352,79.4445,53809.0
2017-07-21 14:55:00,85.33,85.37,85.22,85.25,30065.0,79.4631,79.5004,79.3607,79.3886,30065.0
2017-07-21 15:00:00,85.25,85.45,85.25,85.45,15828.0,79.3886,79.5749,79.3886,79.5749,15828.0
2017-07-21 15:05:00,85.44,85.59,85.44,85.55,27957.0,79.5656,79.7053,79.5656,79.668,27957.0
2017-07-21 15:10:00,85.55,85.67,85.54,85.62,39231.0,79.668,79.7798,79.6587,79.7332,39231.0
2017-07-21 15:15:00,85.65,85.78,85.65,85.72,17838.0,79.7611,79.8822,79.7611,79.8263,17838.0
2017-07-21 15:20:00,85.72,85.79,85.72,85.79,15260.0,79.8263,79.8915,79.8263,79.8915,15260.0
2017-07-21 15:25:00,85.79,85.79,85.65,85.67,53058.0,79.8915,79.8915,79.7611,79.7798,53058.0
2017-07-21 15:30:00,85.71,85.74,85.57,85.6,49249.0,79.817,79.8449,79.6866,79.7146,49249.0
2017-07-21 15:35:00,85.61,85.77,85.61,85.7,19965.0,79.7239,79.8729,79.7239,79.8077,19965.0
2017-07-21 15:40:00,85.72,85.85,85.71,85.75,24415.0,79.8263,79.9474,79.817,79.8543,24415.0
2017-07-21 15:45:00,85.75,85.82,85.74,85.77,37419.0,79.8543,79.9194,79.8449,79.8729,37419.0
2017-07-21 15:50:00,85.78,85.79,85.72,85.72,53066.0,79.8822,79.8915,79.8263,79.8263,53066.0
2017-07-21 15:55:00,85.73,85.76,85.69,85.72,94617.0,79.8356,79.8636,79.7984,79.8263,94617.0
2017-07-24 09:30:00,85.74,86.05,85.57,85.72,17435.0,79.8449,80.1336,79.6866,79.8263,17435.0
2017-07-24 09:35:00,85.77,85.77,85.5,85.64,16794.0,79.8729,79.8729,79.6215,79.7518,16794.0
2017-07-24 09:40:00,85.73,85.83,85.56,85.73,8659.0,79.8356,79.9288,79.6773,79.8356,8659.0
2017-07-24 09:45:00,85.77,86.13,85.77,85.95,52794.0,79.8729,80.2081,79.8729,80.0405,52794.0
2017-07-24 09:50:00,85.96,86.28,85.93,86.18,18561.0,80.0498,80.3478,80.0219,80.2547,18561.0
2017-07-24 09:55:00,86.23,86.33,86.08,86.08,68839.0,80.3013,80.3944,80.1616,80.1616,68839.0
2017-07-24 10:00:00,86.07,86.07,85.94,85.97,8693.0,80.1523,80.1523,80.0312,80.0591,8693.0
2017-07-24 10:05:00,85.97,86.03,85.92,85.92,22904.0,80.0591,80.115,80.0126,80.0126,22904.0
2017-07-24 10:10:00,85.92,86.06,85.92,86.03,10104.0,80.0126,80.1429,80.0126,80.115,10104.0
2017-07-24 10:15:00,85.98,86.12,85.97,86.08,47005.0,80.0684,80.1988,80.0591,80.1616,47005.0
2017-07-24 10:20:00,86.09,86.17,86.09,86.11,10580.0,80.1709,80.2454,80.1709,80.1895,10580.0
2017-07-24 10:25:00,86.14,86.33,86.12,86.19,16973.0,80.2174,80.3944,80.1988,80.264,16973.0
2017-07-24 10:30:00,86.17,86.3,86.14,86.29,18993.0,80.2454,80.3664,80.2174,80.3571,18993.0
2017-07-24 10:35:00,86.31,86.43,86.23,86.29,50819.0,80.3758,80.4875,80.3013,80.3571,50819.0
2017-07-24 10:40:00,86.28,86.35,86.21,86.35,22266.0,80.3478,80.413,80.2826,80.413,22266.0
2017-07-24 10:45:00,86.33,86.41,86.32,86.38,20985.0,80.3944,80.4689,80.3851,80.4409,20985.0
2017-07-24 10:50:00,86.41,86.53,86.37,86.41,29156.0,80.4689,80.5806,80.4316,80.4689,29156.0
2017-07-24 10:55:00,86.42,86.5,86.4,86.42,19508.0,80.4782,80.5527,80.4596,80.4782,19508.0
2017-07-24 11:00:00,86.45,86.6,86.42,86.57,11317.0,80.5061,80.6458,80.4782,80.6179,11317.0
2017-07-24 11:05:00,86.56,86.61,86.54,86.54,20699.0,80.6086,80.6551,80.5899,80.5899,20699.0
2017-07-24 11:10:00,86.54,86.55,86.44,86.46,13885.0,80.5899,80.5993,80.4968,80.5154,13885.0
2017-07-24 11:15:00,86.46,86.47,86.31,86.37,20105.0,80.5154,80.5248,80.3758,80.4316,20105.0
2017-07-24 11:20:00,86.36,86.47,86.36,86.46,13188.0,80.4223,80.5248,80.4223,80.5154,13188.0
2017-07-24 11:25:00,86.45,86.56,86.35,86.44,15829.0,80.5061,80.6086,80.413,80.4968,15829.0
2017-07-24 11:30:00,86.43,86.49,86.36,86.36,16052.0,80.4875,80.5434,80.4223,80.4223,16052.0
2017-07-24 11:35:00,86.36,86.44,86.29,86.41,6918.0,80.4223,80.4968,80.3571,80.4689,6918.0
2017-07-24 11:40:00,86.4,86.46,86.24,86.43,40623.0,80.4596,80.5154,80.3106,80.4875,40623.0
2017-07-24 11:45:00,86.46,86.59,86.43,86.57,19384.0,80.5154,80.6365,80.4875,80.6179,19384.0
2017-07-24 11:50:00,86.56,86.62,86.53,86.53,10891.0,80.6086,80.6644,80.5806,80.5806,10891.0
2017-07-24 11:55:00,86.56,86.58,86.54,86.58,12704.0,80.6086,80.6272,80.5899,80.6272,12704.0
2017-07-24 12:00:00,86.57,86.6,86.54,86.56,16503.0,80.6179,80.6458,80.5899,80.6086,16503.0
2017-07-24 12:05:00,86.56,86.58,86.54,86.55,10655.0,80.6086,80.6272,80.5899,80.5993,10655.0
2017-07-24 12:10:00,86.55,86.56,86.5,86.51,15225.0,80.5993,80.6086,80.5527,80.562,15225.0
2017-07-24 12:15:00,86.51,86.54,86.23,86.27,50808.0,80.562,80.5899,80.3013,80.3385,50808.0
2017-07-24 12:20:00,86.25,86.34,86.12,86.34,57677.0,80.3199,80.4037,80.1988,80.4037,57677.0
2017-07-24 12:25:00,86.36,86.43,86.25,86.26,13638.0,80.4223,80.4875,80.3199,80.3292,13638.0
2017-07-24 12:30:00,86.28,86.34,86.13,86.16,19757.0,80.3478,80.4037,80.2081,80.2361,19757.0
2017-07-24 12:35:00,86.15,86.25,86.14,86.16,50747.0,80.2268,80.3199,80.2174,80.2361,50747.0
2017-07-24 12:40:00,86.16,86.16,85.93,85.93,37797.0,80.2361,80.2361,80.0219,80.0219,37797.0
2017-07-24 12:45:00,85.99,86.08,85.99,86.04,12100.0,80.0778,80.1616,80.0778,80.1243,12100.0
2017-07-24 12:50:00,86.03,86.14,86.02,86.08,11018.0,80.115,80.2174,80.1057,80.1616,11018.0
2017-07-24 12:55:00,86.08,86.28,86.07,86.19,20932.0,80.1616,80.3478,80.1523,80.264,20932.0
2017-07-24 13:00:00,86.18,86.27,86.16,86.26,16316.0,80.2547,80.3385,80.2361,80.3292,16316.0
2017-07-24 13:05:00,86.26,86.46,86.25,86.38,17035.0,80.3292,80.5154,80.3199,80.4409,17035.0
2017-07-24 13:10:00,86.38,86.38,86.18,86.21,11988.0,80.4409,80.4409,80.2547,80.2826,11988.0
2017-07-24 13:15:00,86.21,86.24,86.05,86.14,11125.0,80.2826,80.3106,80.1336,80.2174,11125.0
2017-07-24 13:20:00,86.14,86.15,86.01,86.05,4284.0,80.2174,80.2268,80.0964,80.1336,4284.0
2017-07-24 13:25:00,86.04,86.09,86.01,86.06,6650.0,80.1243,80.1709,80.0964,80.1429,6650.0
2017-07-24 13:30:00,86.06,86.06,85.95,85.99,9934.0,80.1429,80.1429,80.0405,80.0778,9934.0
2017-07-24 13:35:00,86.03,86.06,86.02,86.03,6993.0,80.115,80.1429,80.1057,80.115,6993.0
2017-07-24 13:40:00,86.03,86.06,86.01,86.05,9930.0,80.115,80.1429,80.0964,80.1336,9930.0
2017-07-24 13:45:00,86.05,86.15,86.02,86.12,19386.0,80.1336,80.2268,80.1057,80.1988,19386.0
2017-07-24 13:50:00,86.12,86.13,86.03,86.04,12342.0,80.1988,80.2081,80.115,80.1243,12342.0
2017-07-24 13:55:00,86.05,86.1,86.03,86.06,8300.0,80.1336,80.1802,80.115,80.1429,8300.0
2017-07-24 14:00:00,86.07,86.08,86.03,86.08,12444.0,80.1523,80.1616,80.115,80.1616,12444.0
2017-07-24 14:05:00,86.08,86.13,86.03,86.13,28581.0,80.1616,80.2081,80.115,80.2081,28581.0
2017-07-24 14:10:00,86.13,86.13,86.0,86.04,12844.0,80.2081,80.2081,80.0871,80.1243,12844.0
2017-07-24 14:15:00,86.06,86.1,86.0,86.04,9845.0,80.1429,80.1802,80.0871,80.1243,9845.0
2017-07-24 14:20:00,86.03,86.1,86.01,86.09,17498.0,80.115,80.1802,80.0964,80.1709,17498.0
2017-07-24 14:25:00,86.08,86.08,86.01,86.03,14206.0,80.1616,80.1616,80.0964,80.115,14206.0
2017-07-24 14:30:00,86.05,86.23,86.05,86.23,8352.0,80.1336,80.3013,80.1336,80.3013,8352.0
2017-07-24 14:35:00,86.25,86.3,86.03,86.09,84195.0,80.3199,80.3664,80.115,80.1709,84195.0
2017-07-24 14:40:00,86.1,86.27,86.08,86.19,15102.0,80.1802,80.3385,80.1616,80.264,15102.0
2017-07-24 14:45:00,86.21,86.35,86.2,86.22,14817.0,80.2826,80.413,80.2733,80.2919,14817.0
2017-07-24 14:50:00,86.22,86.22,86.1,86.12,21836.0,80.2919,80.2919,80.1802,80.1988,21836.0
2017-07-24 14:55:00,86.11,86.14,86.04,86.09,59791.0,80.1895,80.2174,80.1243,80.1709,59791.0
2017-07-24 15:00:00,86.11,86.17,86.02,86.06,21900.0,80.1895,80.2454,80.1057,80.1429,21900.0
2017-07-24 15:05:00,86.07,86.14,86.04,86.07,29985.0,80.1523,80.2174,80.1243,80.1523,29985.0
2017-07-24 15:10:00,86.07,86.17,86.06,86.14,19571.0,80.1523,80.2454,80.1429,80.2174,19571.0
2017-07-24 15:15:00,86.14,86.14,85.93,86.0,39500.0,80.2174,80.2174,80.0219,80.0871,39500.0
2017-07-24 15:20:00,86.0,86.04,85.99,86.01,31173.0,80.0871,80.1243,80.0778,80.0964,31173.0
2017-07-24 15:25:00,86.01,86.11,85.98,85.98,38128.0,80.0964,80.1895,80.0684,80.0684,38128.0
2017-07-24 15:30:00,85.99,86.08,85.98,86.07,42964.0,80.0778,80.1616,80.0684,80.1523,42964.0
2017-07-24 15:35:00,86.07,86.11,85.97,86.01,80745.0,80.1523,80.1895,80.0591,80.0964,80745.0
2017-07-24 15:40:00,86.02,86.2,86.01,86.14,34914.0,80.1057,80.2733,80.0964,80.2174,34914.0
2017-07-24 15:45:00,86.14,86.15,85.95,86.04,97031.0,80.2174,80.2268,80.0405,80.1243,97031.0
2017-07-24 15:50:00,86.04,86.13,85.98,86.1,72182.0,80.1243,80.2081,80.0684,80.1802,72182.0
2017-07-24 15:55:00,86.11,86.21,86.06,86.13,136405.0,80.1895,80.2826,80.1429,80.2081,136405.0
2017-07-25 09:30:00,82.6,83.5,81.79,82.02,264413.0,76.9208,77.759,76.1665,76.3807,264413.0
2017-07-25 09:35:00,82.26,82.75,81.87,82.75,101530.0,76.6042,77.0605,76.241,77.0605,101530.0
2017-07-25 09:40:00,82.69,83.2,82.67,82.78,146340.0,77.0047,77.4796,76.986,77.0885,146340.0
2017-07-25 09:45:00,82.78,83.65,82.62,83.27,145969.0,77.0885,77.8986,76.9395,77.5448,145969.0
2017-07-25 09:50:00,83.26,83.71,83.1,83.49,114664.0,77.5355,77.9545,77.3865,77.7496,114664.0
2017-07-25 09:55:00,83.49,83.59,83.11,83.59,59842.0,77.7496,77.8428,77.3958,77.8428,59842.0
2017-07-25 10:00:00,83.62,84.0,83.56,83.95,88705.0,77.8707,78.2246,77.8148,78.178,88705.0
2017-07-25 10:05:00,83.9,84.09,83.32,83.54,82287.0,78.1315,78.3084,77.5913,77.7962,82287.0
2017-07-25 10:10:00,83.57,84.12,83.57,84.12,70565.0,77.8241,78.3363,77.8241,78.3363,70565.0
2017-07-25 10:15:00,84.05,84.68,83.84,84.61,69363.0,78.2711,78.8578,78.0756,78.7926,69363.0
2017-07-25 10:20:00,84.65,84.65,84.29,84.52,35391.0,78.8299,78.8299,78.4946,78.7088,35391.0
2017-07-25 10:25:00,84.44,84.5,84.05,84.3,133304.0,78.6343,78.6902,78.2711,78.504,133304.0
2017-07-25 10:30:00,84.26,84.35,84.01,84.3,74926.0,78.4667,78.5505,78.2339,78.504,74926.0
2017-07-25 10:35:00,84.3,84.3,84.08,84.15,29657.0,78.504,78.504,78.2991,78.3643,29657.0
2017-07-25 10:40:00,84.16,84.17,84.0,84.02,21753.0,78.3736,78.3829,78.2246,78.2432,21753.0
2017-07-25 10:45:00,84.03,84.09,83.64,83.7,34662.0,78.2525,78.3084,77.8893,77.9452,34662.0
2017-07-25 10:50:00,83.73,83.82,83.38,83.51,56455.0,77.9731,78.057,77.6472,77.7683,56455.0
2017-07-25 10:55:00,83.51,83.58,83.36,83.5,31164.0,77.7683,77.8335,77.6286,77.759,31164.0
2017-07-25 11:00:00,83.49,83.53,83.36,83.41,92006.0,77.7496,77.7869,77.6286,77.6751,92006.0
2017-07-25 11:05:00,83.45,83.49,83.29,83.34,31800.0,77.7124,77.7496,77.5634,77.61,31800.0
2017-07-25 11:10:00,83.37,83.42,82.51,82.57,79841.0,77.6379,77.6845,76.837,76.8929,79841.0
2017-07-25 11:15:00,82.55,82.77,82.48,82.56,58167.0,76.8743,77.0792,76.8091,76.8836,58167.0
2017-07-25 11:20:00,82.55,82.59,82.42,82.48,60027.0,76.8743,76.9115,76.7532,76.8091,60027.0
2017-07-25 11:25:00,82.48,82.61,82.38,82.42,37669.0,76.8091,76.9302,76.716,76.7532,37669.0
2017-07-25 11:30:00,82.44,82.69,82.34,82.69,26305.0,76.7718,77.0047,76.6787,77.0047,26305.0
2017-07-25 11:35:00,82.71,82.91,82.54,82.63,44667.0,77.0233,77.2095,76.865,76.9488,44667.0
2017-07-25 11:40:00,82.62,82.85,82.62,82.84,17376.0,76.9395,77.1537,76.9395,77.1443,17376.0
2017-07-25 11:45:00,82.83,83.16,82.67,83.16,37092.0,77.135,77.4423,76.986,77.4423,37092.0
2017-07-25 11:50:00,83.1,83.12,82.88,82.97,15496.0,77.3865,77.4051,77.1816,77.2654,15496.0
2017-07-25 11:55:00,82.95,83.12,82.86,83.09,22047.0,77.2468,77.4051,77.163,77.3772,22047.0
2017-07-25 12:00:00,83.02,83.02,82.87,82.99,15438.0,77.312,77.312,77.1723,77.284,15438.0
2017-07-25 12:05:00,83.0,83.04,82.89,82.93,25036.0,77.2933,77.3306,77.1909,77.2282,25036.0
2017-07-25 12:10:00,82.92,83.01,82.86,82.93,27765.0,77.2188,77.3027,77.163,77.2282,27765.0
2017-07-25 12:15:00,82.92,82.93,82.71,82.71,19893.0,77.2188,77.2282,77.0233,77.0233,19893.0
2017-07-25 12:20:00,82.7,82.88,82.52,82.7,47816.0,77.014,77.1816,76.8463,77.014,47816.0
2017-07-25 12:25:00,82.7,82.88,82.64,82.74,21909.0,77.014,77.1816,76.9581,77.0512,21909.0
2017-07-25 12:30:00,82.76,83.02,82.75,82.89,15556.0,77.0698,77.312,77.0605,77.1909,15556.0
2017-07-25 12:35:00,82.94,83.05,82.88,82.95,16343.0,77.2375,77.3399,77.1816,77.2468,16343.0
2017-07-25 12:40:00,82.94,83.02,82.81,82.92,16014.0,77.2375,77.312,77.1164,77.2188,16014.0
2017-07-25 12:45:00,82.92,82.92,82.73,82.75,17151.0,77.2188,77.2188,77.0419,77.0605,17151.0
2017-07-25 12:50:00,82.76,83.0,82.75,82.86,17489.0,77.0698,77.2933,77.0605,77.163,17489.0
2017-07-25 12:55:00,82.88,83.06,82.84,82.88,19002.0,77.1816,77.3492,77.1443,77.1816,19002.0
2017-07-25 13:00:00,82.86,82.98,82.84,82.89,18011.0,77.163,77.2747,77.1443,77.1909,18011.0
2017-07-25 13:05:00,82.88,83.16,82.84,83.12,22091.0,77.1816,77.4423,77.1443,77.4051,22091.0
2017-07-25 13:10:00,83.11,83.11,82.95,83.0,27069.0,77.3958,77.3958,77.2468,77.2933,27069.0
2017-07-25 13:15:00,83.0,83.04,82.82,82.88,53905.0,77.2933,77.3306,77.1257,77.1816,53905.0
2017-07-25 13:20:00,82.87,83.09,82.81,83.09,16326.0,77.1723,77.3772,77.1164,77.3772,16326.0
2017-07-25 13:25:00,83.06,83.06,82.85,82.85,7180.0,77.3492,77.3492,77.1537,77.1537,7180.0
2017-07-25 13:30:00,82.85,83.06,82.83,82.88,11727.0,77.1537,77.3492,77.135,77.1816,11727.0
2017-07-25 13:35:00,82.87,82.9,82.78,82.79,18908.0,77.1723,77.2002,77.0885,77.0978,18908.0
2017-07-25 13:40:00,82.75,82.75,82.52,82.58,39370.0,77.0605,77.0605,76.8463,76.9022,39370.0
2017-07-25 13:45:00,82.56,82.57,82.27,82.38,27201.0,76.8836,76.8929,76.6135,76.716,27201.0
2017-07-25 13:50:00,82.39,82.42,82.33,82.42,11134.0,76.7253,76.7532,76.6694,76.7532,11134.0
2017-07-25 13:55:00,82.42,82.68,82.41,82.67,16911.0,76.7532,76.9953,76.7439,76.986,16911.0
2017-07-25 14:00:00,82.65,82.83,82.59,82.69,44781.0,76.9674,77.135,76.9115,77.0047,44781.0
2017-07-25 14:05:00,82.69,82.76,82.66,82.71,23720.0,77.0047,77.0698,76.9767,77.0233,23720.0
2017-07-25 14:10:00,82.71,83.01,82.69,83.0,32720.0,77.0233,77.3027,77.0047,77.2933,32720.0
2017-07-25 14:15:00,82.98,82.99,82.88,82.88,37301.0,77.2747,77.284,77.1816,77.1816,37301.0
2017-07-25 14:20:00,82.87,82.97,82.86,82.88,21960.0,77.1723,77.2654,77.163,77.1816,21960.0
2017-07-25 14:25:00,82.88,82.94,82.76,82.94,28914.0,77.1816,77.2375,77.0698,77.2375,28914.0
2017-07-25 14:30:00,82.98,83.05,82.88,83.05,25099.0,77.2747,77.3399,77.1816,77.3399,25099.0
2017-07-25 14:35:00,83.01,83.08,82.98,83.02,30676.0,77.3027,77.3678,77.2747,77.312,30676.0
2017-07-25 14:40:00,83.03,83.06,82.92,82.93,29221.0,77.3213,77.3492,77.2188,77.2282,29221.0
2017-07-25 14:45:00,82.93,82.99,82.8,82.81,23568.0,77.2282,77.284,77.1071,77.1164,23568.0
2017-07-25 14:50:00,82.8,82.89,82.8,82.87,27774.0,77.1071,77.1909,77.1071,77.1723,27774.0
2017-07-25 14:55:00,82.87,82.9,82.8,82.84,21352.0,77.1723,77.2002,77.1071,77.1443,21352.0
2017-07-25 15:00:00,82.82,82.89,82.8,82.84,32002.0,77.1257,77.1909,77.1071,77.1443,32002.0
2017-07-25 15:05:00,82.84,82.84,82.47,82.55,118018.0,77.1443,77.1443,76.7998,76.8743,118018.0
2017-07-25 15:10:00,82.55,82.72,82.51,82.58,42467.0,76.8743,77.0326,76.837,76.9022,42467.0
2017-07-25 15:15:00,82.58,82.64,82.54,82.55,31155.0,76.9022,76.9581,76.865,76.8743,31155.0
2017-07-25 15:20:00,82.55,82.62,82.49,82.49,69581.0,76.8743,76.9395,76.8184,76.8184,69581.0
2017-07-25 15:25:00,82.5,82.5,82.22,82.43,68954.0,76.8277,76.8277,76.567,76.7625,68954.0
2017-07-25 15:30:00,82.41,82.71,82.39,82.57,66741.0,76.7439,77.0233,76.7253,76.8929,66741.0
2017-07-25 15:35:00,82.57,82.58,82.39,82.4,73402.0,76.8929,76.9022,76.7253,76.7346,73402.0
2017-07-25 15:40:00,82.4,82.48,82.24,82.27,105729.0,76.7346,76.8091,76.5856,76.6135,105729.0
2017-07-25 15:45:00,82.25,82.54,82.22,82.51,91428.0,76.5949,76.865,76.567,76.837,91428.0
2017-07-25 15:50:00,82.5,82.53,82.4,82.4,101573.0,76.8277,76.8557,76.7346,76.7346,101573.0
2017-07-25 15:55:00,82.4,82.41,82.15,82.17,193874.0,76.7346,76.7439,76.5018,76.5204,193874.0
2017-07-26 09:30:00,81.0,81.16,80.58,80.7,194836.0,75.4308,75.5798,75.0397,75.1515,194836.0
2017-07-26 09:35:00,80.76,81.25,80.5,80.76,71792.0,75.2073,75.6637,74.9652,75.2073,71792.0
2017-07-26 09:40:00,80.85,81.12,80.5,80.51,98767.0,75.2912,75.5426,74.9652,74.9745,98767.0
2017-07-26 09:45:00,80.54,80.77,80.5,80.74,58366.0,75.0025,75.2167,74.9652,75.1887,58366.0
2017-07-26 09:50:00,80.74,80.86,80.53,80.55,96461.0,75.1887,75.3005,74.9932,75.0118,96461.0
2017-07-26 09:55:00,80.58,80.64,80.26,80.27,81019.0,75.0397,75.0956,74.7417,74.751,81019.0
2017-07-26 10:00:00,80.27,80.54,80.19,80.49,73928.0,74.751,75.0025,74.6765,74.9559,73928.0
2017-07-26 10:05:00,80.48,80.62,80.38,80.41,67776.0,74.9466,75.077,74.8535,74.8814,67776.0
2017-07-26 10:10:00,80.42,80.63,80.38,80.59,63628.0,74.8907,75.0863,74.8535,75.049,63628.0
2017-07-26 10:15:00,80.6,80.9,80.58,80.62,44549.0,75.0584,75.3377,75.0397,75.077,44549.0
2017-07-26 10:20:00,80.6,80.68,80.54,80.62,37241.0,75.0584,75.1328,75.0025,75.077,37241.0
2017-07-26 10:25:00,80.61,80.62,80.46,80.5,48167.0,75.0677,75.077,74.928,74.9652,48167.0
2017-07-26 10:30:00,80.55,80.61,80.48,80.55,47451.0,75.0118,75.0677,74.9466,75.0118,47451.0
2017-07-26 10:35:00,80.55,80.59,80.45,80.5,40174.0,75.0118,75.049,74.9187,74.9652,40174.0
2017-07-26 10:40:00,80.51,80.84,80.49,80.75,81017.0,74.9745,75.2818,74.9559,75.198,81017.0
2017-07-26 10:45:00,80.72,80.89,80.69,80.83,80697.0,75.1701,75.3284,75.1422,75.2725,80697.0
2017-07-26 10:50:00,80.83,80.96,80.76,80.82,27234.0,75.2725,75.3936,75.2073,75.2632,27234.0
2017-07-26 10:55:00,80.8,80.95,80.79,80.88,60648.0,75.2446,75.3843,75.2353,75.3191,60648.0
2017-07-26 11:00:00,80.9,81.44,80.9,81.21,84236.0,75.3377,75.8406,75.3377,75.6264,84236.0
2017-07-26 11:05:00,81.22,81.4,81.16,81.28,58653.0,75.6357,75.8033,75.5798,75.6916,58653.0
2017-07-26 11:10:00,81.27,81.58,81.17,81.56,55586.0,75.6823,75.971,75.5892,75.9523,55586.0
2017-07-26 11:15:00,81.56,81.97,81.47,81.91,62260.0,75.9523,76.3342,75.8685,76.2783,62260.0
2017-07-26 11:20:00,81.95,82.37,81.83,82.09,78289.0,76.3155,76.7067,76.2038,76.4459,78289.0
2017-07-26 11:25:00,82.15,82.26,81.91,82.04,65817.0,76.5018,76.6042,76.2783,76.3993,65817.0
2017-07-26 11:30:00,82.06,82.22,81.95,82.2,45894.0,76.418,76.567,76.3155,76.5483,45894.0
2017-07-26 11:35:00,82.18,82.47,81.97,82.44,28556.0,76.5297,76.7998,76.3342,76.7718,28556.0
2017-07-26 11:40:00,82.45,82.47,82.06,82.1,35418.0,76.7812,76.7998,76.418,76.4552,35418.0
2017-07-26 11:45:00,82.07,82.28,82.05,82.21,43589.0,76.4273,76.6228,76.4087,76.5577,43589.0
2017-07-26 11:50:00,82.19,82.22,82.04,82.12,53758.0,76.539,76.567,76.3993,76.4738,53758.0
2017-07-26 11:55:00,82.09,82.21,81.72,81.76,51570.0,76.4459,76.5577,76.1013,76.1386,51570.0
2017-07-26 12:00:00,81.78,82.01,81.71,81.91,18374.0,76.1572,76.3714,76.092,76.2783,18374.0
2017-07-26 12:05:00,81.92,82.13,81.6,81.61,43817.0,76.2876,76.4832,75.9896,75.9989,43817.0
2017-07-26 12:10:00,81.61,81.97,81.48,81.52,33435.0,75.9989,76.3342,75.8778,75.9151,33435.0
2017-07-26 12:15:00,81.6,81.81,81.55,81.61,46216.0,75.9896,76.1852,75.943,75.9989,46216.0
2017-07-26 12:20:00,81.6,81.88,81.6,81.75,26516.0,75.9896,76.2503,75.9896,76.1293,26516.0
2017-07-26 12:25:00,81.73,81.85,81.68,81.8,12553.0,76.1107,76.2224,76.0641,76.1758,12553.0
2017-07-26 12:30:00,81.8,81.8,81.6,81.63,17913.0,76.1758,76.1758,75.9896,76.0175,17913.0
2017-07-26 12:35:00,81.65,81.8,81.56,81.75,8101.0,76.0362,76.1758,75.9523,76.1293,8101.0
2017-07-26 12:40:00,81.77,81.79,81.73,81.78,4308.0,76.1479,76.1665,76.1107,76.1572,4308.0
2017-07-26 12:45:00,81.78,81.84,81.67,81.72,44783.0,76.1572,76.2131,76.0548,76.1013,44783.0
2017-07-26 12:50:00,81.75,81.97,81.73,81.91,18198.0,76.1293,76.3342,76.1107,76.2783,18198.0
2017-07-26 12:55:00,81.94,82.02,81.93,82.02,45410.0,76.3062,76.3807,76.2969,76.3807,45410.0
2017-07-26 13:00:00,82.03,82.16,82.02,82.13,17474.0,76.39,76.5111,76.3807,76.4832,17474.0
2017-07-26 13:05:00,82.12,82.17,82.07,82.1,14363.0,76.4738,76.5204,76.4273,76.4552,14363.0
2017-07-26 13:10:00,82.12,82.15,81.93,81.96,14895.0,76.4738,76.5018,76.2969,76.3248,14895.0
2017-07-26 13:15:00,81.99,82.04,81.81,81.83,15239.0,76.3528,76.3993,76.1852,76.2038,15239.0
2017-07-26 13:20:00,81.84,81.9,81.52,81.63,58594.0,76.2131,76.269,75.9151,76.0175,58594.0
2017-07-26 13:25:00,81.67,81.72,81.37,81.39,23979.0,76.0548,76.1013,75.7754,75.794,23979.0
2017-07-26 13:30:00,81.46,81.5,81.39,81.5,18686.0,75.8592,75.8965,75.794,75.8965,18686.0
2017-07-26 13:35:00,81.48,81.75,81.48,81.7,45388.0,75.8778,76.1293,75.8778,76.0827,45388.0
2017-07-26 13:40:00,81.69,81.71,81.45,81.54,21387.0,76.0734,76.092,75.8499,75.9337,21387.0
2017-07-26 13:45:00,81.52,81.74,81.51,81.7,7821.0,75.9151,76.12,75.9058,76.0827,7821.0
2017-07-26 13:50:00,81.7,81.71,81.64,81.67,20603.0,76.0827,76.092,76.0268,76.0548,20603.0
2017-07-26 13:55:00,81.67,81.77,81.65,81.67,18621.0,76.0548,76.1479,76.0362,76.0548,18621.0
2017-07-26 14:00:00,81.69,81.72,81.42,81.58,30975.0,76.0734,76.1013,75.822,75.971,30975.0
2017-07-26 14:05:00,81.55,81.57,81.39,81.47,35436.0,75.943,75.9617,75.794,75.8685,35436.0
2017-07-26 14:10:00,81.44,81.85,81.44,81.83,39714.0,75.8406,76.2224,75.8406,76.2038,39714.0
2017-07-26 14:15:00,81.87,81.88,81.72,81.88,58086.0,76.241,76.2503,76.1013,76.2503,58086.0
2017-07-26 14:20:00,81.85,81.88,81.5,81.67,20466.0,76.2224,76.2503,75.8965,76.0548,20466.0
2017-07-26 14:25:00,81.6,81.71,81.58,81.71,17707.0,75.9896,76.092,75.971,76.092,17707.0
2017-07-26 14:30:00,81.74,81.8,81.66,81.75,35493.0,76.12,76.1758,76.0455,76.1293,35493.0
2017-07-26 14:35:00,81.78,81.89,81.68,81.75,30958.0,76.1572,76.2597,76.0641,76.1293,30958.0
2017-07-26 14:40:00,81.76,81.77,81.63,81.67,28796.0,76.1386,76.1479,76.0175,76.0548,28796.0
2017-07-26 14:45:00,81.71,81.77,81.6,81.6,23076.0,76.092,76.1479,75.9896,75.9896,23076.0
2017-07-26 14:50:00,81.62,81.74,81.62,81.69,22613.0,76.0082,76.12,76.0082,76.0734,22613.0
2017-07-26 14:55:00,81.67,81.74,81.56,81.58,24312.0,76.0548,76.12,75.9523,75.971,24312.0
2017-07-26 15:00:00,81.59,81.59,81.31,81.43,87205.0,75.9803,75.9803,75.7195,75.8313,87205.0
2017-07-26 15:05:00,81.4,81.65,81.39,81.56,21191.0,75.8033,76.0362,75.794,75.9523,21191.0
2017-07-26 15:10:00,81.55,81.75,81.55,81.73,27375.0,75.943,76.1293,75.943,76.1107,27375.0
2017-07-26 15:15:00,81.72,81.73,81.64,81.71,24498.0,76.1013,76.1107,76.0268,76.092,24498.0
2017-07-26 15:20:00,81.71,81.72,81.6,81.66,28923.0,76.092,76.1013,75.9896,76.0455,28923.0
2017-07-26 15:25:00,81.66,81.75,81.65,81.71,30441.0,76.0455,76.1293,76.0362,76.092,30441.0
2017-07-26 15:30:00,81.72,81.73,81.5,81.62,42787.0,76.1013,76.1107,75.8965,76.0082,42787.0
2017-07-26 15:35:00,81.63,81.63,81.58,81.61,54294.0,76.0175,76.0175,75.971,75.9989,54294.0
2017-07-26 15:40:00,81.61,81.68,81.6,81.63,49338.0,75.9989,76.0641,75.9896,76.0175,49338.0
2017-07-26 15:45:00,81.63,81.73,81.57,81.72,72182.0,76.0175,76.1107,75.9617,76.1013,72182.0
2017-07-26 15:50:00,81.71,81.73,81.63,81.73,69580.0,76.092,76.1107,76.0175,76.1107,69580.0
2017-07-26 15:55:00,81.71,81.71,81.6,81.65,94998.0,76.092,76.092,75.9896,76.0362,94998.0
2017-07-27 09:30:00,81.02,81.02,80.42,80.75,128445.0,75.4495,75.4495,74.8907,75.198,128445.0
2017-07-27 09:35:00,80.7,81.23,80.59,80.65,48679.0,75.1515,75.645,75.049,75.1049,48679.0
2017-07-27 09:40:00,80.67,80.99,80.64,80.73,35817.0,75.1235,75.4215,75.0956,75.1794,35817.0
2017-07-27 09:45:00,80.7,80.72,80.46,80.57,86788.0,75.1515,75.1701,74.928,75.0304,86788.0
2017-07-27 09:50:00,80.61,80.7,80.42,80.48,56606.0,75.0677,75.1515,74.8907,74.9466,56606.0
2017-07-27 09:55:00,80.47,80.56,80.41,80.51,52038.0,74.9373,75.0211,74.8814,74.9745,52038.0
2017-07-27 10:00:00,80.5,80.66,80.47,80.55,32084.0,74.9652,75.1142,74.9373,75.0118,32084.0
2017-07-27 10:05:00,80.56,80.6,80.36,80.37,34173.0,75.0211,75.0584,74.8349,74.8442,34173.0
2017-07-27 10:10:00,80.37,80.49,80.34,80.39,28763.0,74.8442,74.9559,74.8162,74.8628,28763.0
2017-07-27 10:15:00,80.39,80.44,80.32,80.32,36697.0,74.8628,74.9094,74.7976,74.7976,36697.0
2017-07-27 10:20:00,80.31,80.31,80.08,80.14,29244.0,74.7883,74.7883,74.5741,74.63,29244.0
2017-07-27 10:25:00,80.14,80.56,80.13,80.54,28399.0,74.63,75.0211,74.6207,75.0025,28399.0
2017-07-27 10:30:00,80.54,80.65,80.48,80.62,29572.0,75.0025,75.1049,74.9466,75.077,29572.0
2017-07-27 10:35:00,80.64,80.68,80.5,80.53,23325.0,75.0956,75.1328,74.9652,74.9932,23325.0
2017-07-27 10:40:00,80.54,80.81,80.47,80.67,32456.0,75.0025,75.2539,74.9373,75.1235,32456.0
2017-07-27 10:45:00,80.65,80.83,80.62,80.77,38482.0,75.1049,75.2725,75.077,75.2167,38482.0
2017-07-27 10:50:00,80.77,80.83,80.74,80.78,46492.0,75.2167,75.2725,75.1887,75.226,46492.0
2017-07-27 10:55:00,80.77,80.83,80.69,80.79,18038.0,75.2167,75.2725,75.1422,75.2353,18038.0
2017-07-27 11:00:00,80.8,80.95,80.75,80.92,21861.0,75.2446,75.3843,75.198,75.3563,21861.0
2017-07-27 11:05:00,80.92,81.04,80.9,80.97,17295.0,75.3563,75.4681,75.3377,75.4029,17295.0
2017-07-27 11:10:00,80.99,80.99,80.8,80.95,18688.0,75.4215,75.4215,75.2446,75.3843,18688.0
2017-07-27 11:15:00,80.94,80.98,80.86,80.96,18330.0,75.375,75.4122,75.3005,75.3936,18330.0
2017-07-27 11:20:00,80.95,81.07,80.94,81.05,16785.0,75.3843,75.496,75.375,75.4774,16785.0
2017-07-27 11:25:00,81.07,81.07,80.97,81.01,47297.0,75.496,75.496,75.4029,75.4402,47297.0
2017-07-27 11:30:00,80.99,81.02,80.96,80.98,44813.0,75.4215,75.4495,75.3936,75.4122,44813.0
2017-07-27 11:35:00,80.98,81.0,80.95,80.98,17586.0,75.4122,75.4308,75.3843,75.4122,17586.0
2017-07-27 11:40:00,80.97,80.97,80.72,80.72,20692.0,75.4029,75.4029,75.1701,75.1701,20692.0
2017-07-27 11:45:00,80.71,80.83,80.7,80.72,14739.0,75.1608,75.2725,75.1515,75.1701,14739.0
2017-07-27 11:50:00,80.72,80.77,80.69,80.71,13433.0,75.1701,75.2167,75.1422,75.1608,13433.0
2017-07-27 11:55:00,80.73,80.75,80.64,80.66,15248.0,75.1794,75.198,75.0956,75.1142,15248.0
2017-07-27 12:00:00,80.64,80.67,80.58,80.62,18385.0,75.0956,75.1235,75.0397,75.077,18385.0
2017-07-27 12:05:00,80.62,80.72,80.62,80.63,15976.0,75.077,75.1701,75.077,75.0863,15976.0
2017-07-27 12:10:00,80.63,80.67,80.63,80.64,7623.0,75.0863,75.1235,75.0863,75.0956,7623.0
2017-07-27 12:15:00,80.65,80.65,80.51,80.52,9285.0,75.1049,75.1049,74.9745,74.9839,9285.0
2017-07-27 12:20:00,80.52,80.52,80.35,80.4,19373.0,74.9839,74.9839,74.8255,74.8721,19373.0
2017-07-27 12:25:00,80.4,80.53,80.39,80.52,23721.0,74.8721,74.9932,74.8628,74.9839,23721.0
2017-07-27 12:30:00,80.52,80.56,80.48,80.53,17287.0,74.9839,75.0211,74.9466,74.9932,17287.0
2017-07-27 12:35:00,80.55,80.55,80.46,80.49,12708.0,75.0118,75.0118,74.928,74.9559,12708.0
2017-07-27 12:40:00,80.51,80.53,80.26,80.26,25726.0,74.9745,74.9932,74.7417,74.7417,25726.0
2017-07-27 12:45:00,80.27,80.3,80.19,80.22,18900.0,74.751,74.779,74.6765,74.7045,18900.0
2017-07-27 12:50:00,80.22,80.25,80.17,80.2,12450.0,74.7045,74.7324,74.6579,74.6859,12450.0
2017-07-27 12:55:00,80.22,80.28,80.17,80.25,19036.0,74.7045,74.7604,74.6579,74.7324,19036.0
2017-07-27 13:00:00,80.24,80.25,80.1,80.1,41532.0,74.7231,74.7324,74.5927,74.5927,41532.0
2017-07-27 13:05:00,80.09,80.16,80.0,80.0,29528.0,74.5834,74.6486,74.4996,74.4996,29528.0
2017-07-27 13:10:00,80.01,80.01,79.72,79.84,64995.0,74.5089,74.5089,74.2389,74.3506,64995.0
2017-07-27 13:15:00,79.82,79.93,79.76,79.92,20051.0,74.332,74.4344,74.2761,74.4251,20051.0
2017-07-27 13:20:00,79.91,79.99,79.89,79.95,19648.0,74.4158,74.4903,74.3972,74.453,19648.0
2017-07-27 13:25:00,79.92,79.95,79.72,79.81,20359.0,74.4251,74.453,74.2389,74.3227,20359.0
2017-07-27 13:30:00,79.82,79.82,79.74,79.74,17640.0,74.332,74.332,74.2575,74.2575,17640.0
2017-07-27 13:35:00,79.74,79.78,79.7,79.71,23812.0,74.2575,74.2947,74.2202,74.2295,23812.0
2017-07-27 13:40:00,79.74,79.77,79.7,79.71,18362.0,74.2575,74.2854,74.2202,74.2295,18362.0
2017-07-27 13:45:00,79.73,79.73,79.64,79.71,19132.0,74.2482,74.2482,74.1644,74.2295,19132.0
2017-07-27 13:50:00,79.7,79.8,79.69,79.79,23637.0,74.2202,74.3134,74.2109,74.304,23637.0
2017-07-27 13:55:00,79.79,79.82,79.71,79.71,16958.0,74.304,74.332,74.2295,74.2295,16958.0
2017-07-27 14:00:00,79.69,79.84,79.69,79.81,21139.0,74.2109,74.3506,74.2109,74.3227,21139.0
2017-07-27 14:05:00,79.8,79.92,79.72,79.77,25948.0,74.3134,74.4251,74.2389,74.2854,25948.0
2017-07-27 14:10:00,79.75,79.86,79.75,79.8,12481.0,74.2668,74.3692,74.2668,74.3134,12481.0
2017-07-27 14:15:00,79.8,79.97,79.8,79.83,15257.0,74.3134,74.4717,74.3134,74.3413,15257.0
2017-07-27 14:20:00,79.84,79.9,79.81,79.84,21867.0,74.3506,74.4065,74.3227,74.3506,21867.0
2017-07-27 14:25:00,79.81,79.83,79.62,79.66,22785.0,74.3227,74.3413,74.1457,74.183,22785.0
2017-07-27 14:30:00,79.66,79.79,79.65,79.78,49117.0,74.183,74.304,74.1737,74.2947,49117.0
2017-07-27 14:35:00,79.78,79.85,79.77,79.83,20563.0,74.2947,74.3599,74.2854,74.3413,20563.0
2017-07-27 14:40:00,79.82,79.83,79.76,79.82,40014.0,74.332,74.3413,74.2761,74.332,40014.0
2017-07-27 14:45:00,79.82,79.86,79.8,79.86,24863.0,74.332,74.3692,74.3134,74.3692,24863.0
2017-07-27 14:50:00,79.86,79.88,79.79,79.88,24462.0,74.3692,74.3879,74.304,74.3879,24462.0
2017-07-27 14:55:00,79.87,79.89,79.84,79.84,18563.0,74.3785,74.3972,74.3506,74.3506,18563.0
2017-07-27 15:00:00,79.85,79.94,79.84,79.89,20997.0,74.3599,74.4437,74.3506,74.3972,20997.0
2017-07-27 15:05:00,79.89,79.89,79.75,79.78,22688.0,74.3972,74.3972,74.2668,74.2947,22688.0
2017-07-27 15:10:00,79.77,79.8,79.68,79.79,26918.0,74.2854,74.3134,74.2016,74.304,26918.0
2017-07-27 15:15:00,79.8,79.82,79.76,79.77,19507.0,74.3134,74.332,74.2761,74.2854,19507.0
2017-07-27 15:20:00,79.78,79.79,79.72,79.73,22188.0,74.2947,74.304,74.2389,74.2482,22188.0
2017-07-27 15:25:00,79.73,79.85,79.72,79.83,28732.0,74.2482,74.3599,74.2389,74.3413,28732.0
2017-07-27 15:30:00,79.84,79.93,79.83,79.92,29094.0,74.3506,74.4344,74.3413,74.4251,29094.0
2017-07-27 15:35:00,79.92,79.98,79.84,79.87,28401.0,74.4251,74.481,74.3506,74.3785,28401.0
2017-07-27 15:40:00,79.88,79.88,79.73,79.84,32195.0,74.3879,74.3879,74.2482,74.3506,32195.0
2017-07-27 15:45:00,79.84,79.94,79.83,79.91,51146.0,74.3506,74.4437,74.3413,74.4158,51146.0
2017-07-27 15:50:00,79.91,79.92,79.76,79.8,74223.0,74.4158,74.4251,74.2761,74.3134,74223.0
2017-07-27 15:55:00,79.81,79.98,79.8,79.95,96408.0,74.3227,74.481,74.3134,74.453,96408.0
2017-07-28 09:30:00,80.11,80.94,80.08,80.88,42451.0,74.602,75.375,74.5741,75.3191,42451.0
2017-07-28 09:35:00,80.89,81.34,80.86,81.3,55808.0,75.3284,75.7475,75.3005,75.7102,55808.0
2017-07-28 09:40:00,81.31,81.35,81.03,81.35,22688.0,75.7195,75.7568,75.4588,75.7568,22688.0
2017-07-28 09:45:00,81.26,81.62,81.25,81.6,58200.0,75.673,76.0082,75.6637,75.9896,58200.0
2017-07-28 09:50:00,81.55,81.61,80.98,81.0,24327.0,75.943,75.9989,75.4122,75.4308,24327.0
2017-07-28 09:55:00,81.0,81.17,81.0,81.14,19389.0,75.4308,75.5892,75.4308,75.5612,19389.0
2017-07-28 10:00:00,81.18,81.19,80.97,81.04,59845.0,75.5985,75.6078,75.4029,75.4681,59845.0
2017-07-28 10:05:00,81.04,81.09,80.93,81.01,35605.0,75.4681,75.5147,75.3657,75.4402,35605.0
2017-07-28 10:10:00,81.03,81.03,80.93,80.96,28274.0,75.4588,75.4588,75.3657,75.3936,28274.0
2017-07-28 10:15:00,80.96,81.06,80.94,81.06,44261.0,75.3936,75.4867,75.375,75.4867,44261.0
2017-07-28 10:20:00,81.04,81.04,80.74,80.76,55650.0,75.4681,75.4681,75.1887,75.2073,55650.0
2017-07-28 10:25:00,80.78,80.81,80.74,80.81,33053.0,75.226,75.2539,75.1887,75.2539,33053.0
2017-07-28 10:30:00,80.81,81.05,80.78,81.04,32123.0,75.2539,75.4774,75.226,75.4681,32123.0
2017-07-28 10:35:00,81.04,81.09,80.87,80.87,33667.0,75.4681,75.5147,75.3098,75.3098,33667.0
2017-07-28 10:40:00,80.87,80.91,80.81,80.84,15297.0,75.3098,75.347,75.2539,75.2818,15297.0
2017-07-28 10:45:00,80.85,80.87,80.72,80.82,17944.0,75.2912,75.3098,75.1701,75.2632,17944.0
2017-07-28 10:50:00,80.83,80.91,80.77,80.91,18008.0,75.2725,75.347,75.2167,75.347,18008.0
2017-07-28 10:55:00,80.9,80.95,80.86,80.88,45250.0,75.3377,75.3843,75.3005,75.3191,45250.0
2017-07-28 11:00:00,80.87,80.98,80.84,80.86,36835.0,75.3098,75.4122,75.2818,75.3005,36835.0
2017-07-28 11:05:00,80.83,80.89,80.74,80.88,15147.0,75.2725,75.3284,75.1887,75.3191,15147.0
2017-07-28 11:10:00,80.88,80.88,80.69,80.69,22430.0,75.3191,75.3191,75.1422,75.1422,22430.0
2017-07-28 11:15:00,80.7,80.71,80.65,80.69,16030.0,75.1515,75.1608,75.1049,75.1422,16030.0
2017-07-28 11:20:00,80.67,80.69,80.56,80.6,18700.0,75.1235,75.1422,75.0211,75.0584,18700.0
2017-07-28 11:25:00,80.61,80.61,80.52,80.54,20334.0,75.0677,75.0677,74.9839,75.0025,20334.0
2017-07-28 11:30:00,80.54,80.57,80.48,80.48,53600.0,75.0025,75.0304,74.9466,74.9466,53600.0
2017-07-28 11:35:00,80.5,80.59,80.48,80.52,11865.0,74.9652,75.049,74.9466,74.9839,11865.0
2017-07-28 11:40:00,80.55,80.58,80.49,80.55,40558.0,75.0118,75.0397,74.9559,75.0118,40558.0
2017-07-28 11:45:00,80.54,80.65,80.51,80.54,41102.0,75.0025,75.1049,74.9745,75.0025,41102.0
2017-07-28 11:50:00,80.54,80.6,80.47,80.56,38546.0,75.0025,75.0584,74.9373,75.0211,38546.0
2017-07-28 11:55:00,80.56,80.7,80.53,80.6,27183.0,75.0211,75.1515,74.9932,75.0584,27183.0
2017-07-28 12:00:00,80.59,80.63,80.53,80.56,13628.0,75.049,75.0863,74.9932,75.0211,13628.0
2017-07-28 12:05:00,80.55,80.57,80.33,80.38,21036.0,75.0118,75.0304,74.8069,74.8535,21036.0
2017-07-28 12:10:00,80.41,80.42,80.32,80.37,11690.0,74.8814,74.8907,74.7976,74.8442,11690.0
2017-07-28 12:15:00,80.37,80.37,80.19,80.32,18233.0,74.8442,74.8442,74.6765,74.7976,18233.0
2017-07-28 12:20:00,80.32,80.45,80.24,80.42,20262.0,74.7976,74.9187,74.7231,74.8907,20262.0
2017-07-28 12:25:00,80.41,80.47,80.41,80.45,7195.0,74.8814,74.9373,74.8814,74.9187,7195.0
2017-07-28 12:30:00,80.46,80.48,80.43,80.43,9600.0,74.928,74.9466,74.9,74.9,9600.0
2017-07-28 12:35:00,80.42,80.44,80.28,80.28,10469.0,74.8907,74.9094,74.7604,74.7604,10469.0
2017-07-28 12:40:00,80.26,80.31,80.25,80.27,5560.0,74.7417,74.7883,74.7324,74.751,5560.0
2017-07-28 12:45:00,80.28,80.37,80.25,80.28,23442.0,74.7604,74.8442,74.7324,74.7604,23442.0
2017-07-28 12:50:00,80.29,80.44,80.29,80.42,19171.0,74.7697,74.9094,74.7697,74.8907,19171.0
2017-07-28 12:55:00,80.42,80.51,80.36,80.51,22253.0,74.8907,74.9745,74.8349,74.9745,22253.0
2017-07-28 13:00:00,80.51,80.53,80.41,80.44,9600.0,74.9745,74.9932,74.8814,74.9094,9600.0
2017-07-28 13:05:00,80.44,80.47,80.39,80.39,14964.0,74.9094,74.9373,74.8628,74.8628,14964.0
2017-07-28 13:10:00,80.41,80.46,80.32,80.33,32061.0,74.8814,74.928,74.7976,74.8069,32061.0
2017-07-28 13:15:00,80.34,80.37,80.31,80.31,14993.0,74.8162,74.8442,74.7883,74.7883,14993.0
2017-07-28 13:20:00,80.31,80.32,80.25,80.28,17685.0,74.7883,74.7976,74.7324,74.7604,17685.0
2017-07-28 13:25:00,80.27,80.3,80.25,80.26,11151.0,74.751,74.779,74.7324,74.7417,11151.0
2017-07-28 13:30:00,80.25,80.34,80.25,80.29,31585.0,74.7324,74.8162,74.7324,74.7697,31585.0
2017-07-28 13:35:00,80.29,80.32,80.25,80.27,30874.0,74.7697,74.7976,74.7324,74.751,30874.0
2017-07-28 13:40:00,80.29,80.33,80.28,80.28,19140.0,74.7697,74.8069,74.7604,74.7604,19140.0
2017-07-28 13:45:00,80.28,80.3,80.24,80.29,17009.0,74.7604,74.779,74.7231,74.7697,17009.0
2017-07-28 13:50:00,80.3,80.3,80.25,80.25,18621.0,74.779,74.779,74.7324,74.7324,18621.0
2017-07-28 13:55:00,80.25,80.26,80.08,80.11,21355.0,74.7324,74.7417,74.5741,74.602,21355.0
2017-07-28 14:00:00,80.13,80.22,80.12,80.22,22796.0,74.6207,74.7045,74.6114,74.7045,22796.0
2017-07-28 14:05:00,80.22,80.27,80.16,80.16,11402.0,74.7045,74.751,74.6486,74.6486,11402.0
2017-07-28 14:10:00,80.15,80.2,80.12,80.19,14716.0,74.6393,74.6859,74.6114,74.6765,14716.0
2017-07-28 14:15:00,80.2,80.21,80.18,80.21,9905.0,74.6859,74.6952,74.6672,74.6952,9905.0
2017-07-28 14:20:00,80.2,80.26,80.2,80.26,9849.0,74.6859,74.7417,74.6859,74.7417,9849.0
2017-07-28 14:25:00,80.26,80.33,80.24,80.33,18468.0,74.7417,74.8069,74.7231,74.8069,18468.0
2017-07-28 14:30:00,80.29,80.31,80.27,80.27,9758.0,74.7697,74.7883,74.751,74.751,9758.0
2017-07-28 14:35:00,80.28,80.31,80.25,80.28,18954.0,74.7604,74.7883,74.7324,74.7604,18954.0
2017-07-28 14:40:00,80.28,80.31,80.25,80.28,17003.0,74.7604,74.7883,74.7324,74.7604,17003.0
2017-07-28 14:45:00,80.28,80.4,80.26,80.4,19101.0,74.7604,74.8721,74.7417,74.8721,19101.0
2017-07-28 14:50:00,80.41,80.46,80.4,80.42,19004.0,74.8814,74.928,74.8721,74.8907,19004.0
2017-07-28 14:55:00,80.43,80.44,80.38,80.38,14043.0,74.9,74.9094,74.8535,74.8535,14043.0
2017-07-28 15:00:00,80.38,80.4,80.35,80.39,19125.0,74.8535,74.8721,74.8255,74.8628,19125.0
2017-07-28 15:05:00,80.39,80.39,80.36,80.37,23632.0,74.8628,74.8628,74.8349,74.8442,23632.0
2017-07-28 15:10:00,80.36,80.36,80.33,80.34,16032.0,74.8349,74.8349,74.8069,74.8162,16032.0
2017-07-28 15:15:00,80.34,80.34,80.3,80.33,25611.0,74.8162,74.8162,74.779,74.8069,25611.0
2017-07-28 15:20:00,80.32,80.33,80.3,80.32,22855.0,74.7976,74.8069,74.779,74.7976,22855.0
2017-07-28 15:25:00,80.32,80.47,80.24,80.46,49249.0,74.7976,74.9373,74.7231,74.928,49249.0
2017-07-28 15:30:00,80.45,80.52,80.43,80.47,31576.0,74.9187,74.9839,74.9,74.9373,31576.0
2017-07-28 15:35:00,80.45,80.52,80.45,80.48,31645.0,74.9187,74.9839,74.9187,74.9466,31645.0
2017-07-28 15:40:00,80.48,80.51,80.47,80.49,33716.0,74.9466,74.9745,74.9373,74.9559,33716.0
2017-07-28 15:45:00,80.49,80.5,80.44,80.47,48323.0,74.9559,74.9652,74.9094,74.9373,48323.0
2017-07-28 15:50:00,80.48,80.52,80.39,80.39,62769.0,74.9466,74.9839,74.8628,74.8628,62769.0
2017-07-28 15:55:00,80.39,80.47,80.32,80.42,132967.0,74.8628,74.9373,74.7976,74.8907,132967.0
2017-07-31 09:30:00,80.33,80.57,80.25,80.4,34307.0,74.8069,75.0304,74.7324,74.8721,34307.0
2017-07-31 09:35:00,80.35,80.58,80.11,80.36,20110.0,74.8255,75.0397,74.602,74.8349,20110.0
2017-07-31 09:40:00,80.32,80.34,80.25,80.3,10388.0,74.7976,74.8162,74.7324,74.779,10388.0
2017-07-31 09:45:00,80.3,80.31,80.04,80.14,17130.0,74.779,74.7883,74.5369,74.63,17130.0
2017-07-31 09:50:00,80.15,80.19,80.0,80.07,8000.0,74.6393,74.6765,74.4996,74.5648,8000.0
2017-07-31 09:55:00,80.03,80.09,79.8,79.8,68188.0,74.5275,74.5834,74.3134,74.3134,68188.0
2017-07-31 10:00:00,79.76,79.83,79.54,79.54,23413.0,74.2761,74.3413,74.0712,74.0712,23413.0
2017-07-31 10:05:00,79.53,79.66,79.53,79.63,46110.0,74.0619,74.183,74.0619,74.155,46110.0
2017-07-31 10:10:00,79.65,79.77,79.64,79.75,22653.0,74.1737,74.2854,74.1644,74.2668,22653.0
2017-07-31 10:15:00,79.75,79.75,79.66,79.68,17537.0,74.2668,74.2668,74.183,74.2016,17537.0
2017-07-31 10:20:00,79.68,79.81,79.67,79.78,19993.0,74.2016,74.3227,74.1923,74.2947,19993.0
2017-07-31 10:25:00,79.8,79.81,79.71,79.74,18043.0,74.3134,74.3227,74.2295,74.2575,18043.0
2017-07-31 10:30:00,79.74,79.82,79.74,79.8,15251.0,74.2575,74.332,74.2575,74.3134,15251.0
2017-07-31 10:35:00,79.78,79.87,79.76,79.84,15478.0,74.2947,74.3785,74.2761,74.3506,15478.0
2017-07-31 10:40:00,79.84,79.92,79.79,79.91,16192.0,74.3506,74.4251,74.304,74.4158,16192.0
2017-07-31 10:45:00,79.87,79.96,79.87,79.96,20503.0,74.3785,74.4624,74.3785,74.4624,20503.0
2017-07-31 10:50:00,79.96,79.96,79.9,79.9,17404.0,74.4624,74.4624,74.4065,74.4065,17404.0
2017-07-31 10:55:00,79.91,79.96,79.89,79.96,19660.0,74.4158,74.4624,74.3972,74.4624,19660.0
2017-07-31 11:00:00,79.96,80.15,79.95,80.09,19353.0,74.4624,74.6393,74.453,74.5834,19353.0
2017-07-31 11:05:00,80.09,80.1,79.95,79.95,7126.0,74.5834,74.5927,74.453,74.453,7126.0
2017-07-31 11:10:00,79.95,80.06,79.94,80.0,10809.0,74.453,74.5555,74.4437,74.4996,10809.0
2017-07-31 11:15:00,80.01,80.01,79.93,80.0,7370.0,74.5089,74.5089,74.4344,74.4996,7370.0
2017-07-31 11:20:00,80.0,80.0,79.9,79.9,11781.0,74.4996,74.4996,74.4065,74.4065,11781.0
2017-07-31 11:25:00,79.87,79.96,79.87,79.91,8700.0,74.3785,74.4624,74.3785,74.4158,8700.0
2017-07-31 11:30:00,79.94,79.95,79.87,79.87,3754.0,74.4437,74.453,74.3785,74.3785,3754.0
2017-07-31 11:35:00,79.88,80.06,79.88,80.03,11151.0,74.3879,74.5555,74.3879,74.5275,11151.0
2017-07-31 11:40:00,80.03,80.21,80.0,80.12,20425.0,74.5275,74.6952,74.4996,74.6114,20425.0
2017-07-31 11:45:00,80.14,80.16,80.09,80.13,13129.0,74.63,74.6486,74.5834,74.6207,13129.0
2017-07-31 11:50:00,80.11,80.15,80.07,80.15,10840.0,74.602,74.6393,74.5648,74.6393,10840.0
2017-07-31 11:55:00,80.16,80.33,80.13,80.29,13890.0,74.6486,74.8069,74.6207,74.7697,13890.0
2017-07-31 12:00:00,80.31,80.31,80.12,80.13,19759.0,74.7883,74.7883,74.6114,74.6207,19759.0
2017-07-31 12:05:00,80.16,80.17,80.03,80.03,12389.0,74.6486,74.6579,74.5275,74.5275,12389.0
2017-07-31 12:10:00,80.04,80.04,79.97,80.03,13791.0,74.5369,74.5369,74.4717,74.5275,13791.0
2017-07-31 12:15:00,80.04,80.08,80.0,80.08,11006.0,74.5369,74.5741,74.4996,74.5741,11006.0
2017-07-31 12:20:00,80.09,80.09,80.0,80.06,9050.0,74.5834,74.5834,74.4996,74.5555,9050.0
2017-07-31 12:25:00,80.07,80.07,79.99,80.03,8931.0,74.5648,74.5648,74.4903,74.5275,8931.0
2017-07-31 12:30:00,80.03,80.12,80.0,80.12,7721.0,74.5275,74.6114,74.4996,74.6114,7721.0
2017-07-31 12:35:00,80.13,80.19,80.13,80.15,12502.0,74.6207,74.6765,74.6207,74.6393,12502.0
2017-07-31 12:40:00,80.17,80.24,80.14,80.23,6632.0,74.6579,74.7231,74.63,74.7138,6632.0
2017-07-31 12:45:00,80.23,80.25,80.19,80.22,10293.0,74.7138,74.7324,74.6765,74.7045,10293.0
2017-07-31 12:50:00,80.24,80.27,80.22,80.25,9138.0,74.7231,74.751,74.7045,74.7324,9138.0
2017-07-31 12:55:00,80.24,80.41,80.24,80.4,25840.0,74.7231,74.8814,74.7231,74.8721,25840.0
2017-07-31 13:00:00,80.4,80.43,80.35,80.37,18117.0,74.8721,74.9,74.8255,74.8442,18117.0
2017-07-31 13:05:00,80.37,80.39,80.36,80.39,10905.0,74.8442,74.8628,74.8349,74.8628,10905.0
2017-07-31 13:10:00,80.39,80.4,80.32,80.32,23557.0,74.8628,74.8721,74.7976,74.7976,23557.0
2017-07-31 13:15:00,80.34,80.38,80.33,80.35,21594.0,74.8162,74.8535,74.8069,74.8255,21594.0
2017-07-31 13:20:00,80.36,80.4,80.36,80.39,4219.0,74.8349,74.8721,74.8349,74.8628,4219.0
2017-07-31 13:25:00,80.39,80.4,80.36,80.4,10435.0,74.8628,74.8721,74.8349,74.8721,10435.0
2017-07-31 13:30:00,80.4,80.41,80.36,80.38,8889.0,74.8721,74.8814,74.8349,74.8535,8889.0
2017-07-31 13:35:00,80.4,80.42,80.32,80.32,10992.0,74.8721,74.8907,74.7976,74.7976,10992.0
2017-07-31 13:40:00,80.31,80.31,80.16,80.16,8900.0,74.7883,74.7883,74.6486,74.6486,8900.0
2017-07-31 13:45:00,80.19,80.26,80.18,80.25,12772.0,74.6765,74.7417,74.6672,74.7324,12772.0
2017-07-31 13:50:00,80.25,80.37,80.23,80.35,12721.0,74.7324,74.8442,74.7138,74.8255,12721.0
2017-07-31 13:55:00,80.35,80.41,80.32,80.38,7803.0,74.8255,74.8814,74.7976,74.8535,7803.0
2017-07-31 14:00:00,80.4,80.42,80.36,80.4,16625.0,74.8721,74.8907,74.8349,74.8721,16625.0
2017-07-31 14:05:00,80.4,80.4,80.32,80.34,10418.0,74.8721,74.8721,74.7976,74.8162,10418.0
2017-07-31 14:10:00,80.34,80.37,80.32,80.32,8525.0,74.8162,74.8442,74.7976,74.7976,8525.0
2017-07-31 14:15:00,80.33,80.33,80.24,80.24,11545.0,74.8069,74.8069,74.7231,74.7231,11545.0
2017-07-31 14:20:00,80.26,80.26,80.11,80.2,31869.0,74.7417,74.7417,74.602,74.6859,31869.0
2017-07-31 14:25:00,80.21,80.31,80.21,80.31,14500.0,74.6952,74.7883,74.6952,74.7883,14500.0
2017-07-31 14:30:00,80.31,80.34,80.28,80.28,10461.0,74.7883,74.8162,74.7604,74.7604,10461.0
2017-07-31 14:35:00,80.28,80.3,80.2,80.22,14804.0,74.7604,74.779,74.6859,74.7045,14804.0
2017-07-31 14:40:00,80.22,80.26,80.21,80.26,31399.0,74.7045,74.7417,74.6952,74.7417,31399.0
2017-07-31 14:45:00,80.26,80.29,80.24,80.28,17306.0,74.7417,74.7697,74.7231,74.7604,17306.0
2017-07-31 14:50:00,80.28,80.28,80.15,80.17,15589.0,74.7604,74.7604,74.6393,74.6579,15589.0
2017-07-31 14:55:00,80.16,80.24,80.16,80.23,7299.0,74.6486,74.7231,74.6486,74.7138,7299.0
2017-07-31 15:00:00,80.23,80.27,80.22,80.24,16355.0,74.7138,74.751,74.7045,74.7231,16355.0
2017-07-31 15:05:00,80.25,80.28,80.25,80.28,11088.0,74.7324,74.7604,74.7324,74.7604,11088.0
2017-07-31 15:10:00,80.29,80.37,80.27,80.36,17570.0,74.7697,74.8442,74.751,74.8349,17570.0
2017-07-31 15:15:00,80.37,80.45,80.37,80.45,20586.0,74.8442,74.9187,74.8442,74.9187,20586.0
2017-07-31 15:20:00,80.45,80.48,80.42,80.42,28003.0,74.9187,74.9466,74.8907,74.8907,28003.0
2017-07-31 15:25:00,80.43,80.48,80.38,80.46,31604.0,74.9,74.9466,74.8535,74.928,31604.0
2017-07-31 15:30:00,80.46,80.46,80.39,80.42,12925.0,74.928,74.928,74.8628,74.8907,12925.0
2017-07-31 15:35:00,80.42,80.43,80.41,80.42,25915.0,74.8907,74.9,74.8814,74.8907,25915.0
2017-07-31 15:40:00,80.42,80.45,80.39,80.45,31190.0,74.8907,74.9187,74.8628,74.9187,31190.0
2017-07-31 15:45:00,80.45,80.51,80.44,80.49,59073.0,74.9187,74.9745,74.9094,74.9559,59073.0
2017-07-31 15:50:00,80.48,80.49,80.44,80.49,46230.0,74.9466,74.9559,74.9094,74.9559,46230.0
2017-07-31 15:55:00,80.49,80.49,80.28,80.35,122740.0,74.9559,74.9559,74.7604,74.8255,122740.0
2017-08-01 09:30:00,80.46,80.9,80.35,80.63,51696.0,74.928,75.3377,74.8255,75.0863,51696.0
2017-08-01 09:35:00,80.7,80.73,80.56,80.6,18035.0,75.1515,75.1794,75.0211,75.0584,18035.0
2017-08-01 09:40:00,80.5,80.61,80.33,80.39,7801.0,74.9652,75.0677,74.8069,74.8628,7801.0
2017-08-01 09:45:00,80.37,80.42,80.06,80.08,25809.0,74.8442,74.8907,74.5555,74.5741,25809.0
2017-08-01 09:50:00,80.1,80.1,79.79,79.86,47119.0,74.5927,74.5927,74.304,74.3692,47119.0
2017-08-01 09:55:00,79.86,79.9,79.37,79.51,61906.0,74.3692,74.4065,73.9129,74.0433,61906.0
2017-08-01 10:00:00,79.52,79.96,79.38,79.79,44491.0,74.0526,74.4624,73.9222,74.304,44491.0
2017-08-01 10:05:00,79.83,79.98,79.77,79.8,37966.0,74.3413,74.481,74.2854,74.3134,37966.0
2017-08-01 10:10:00,79.82,79.86,79.74,79.84,19179.0,74.332,74.3692,74.2575,74.3506,19179.0
2017-08-01 10:15:00,79.86,79.97,79.82,79.97,57965.0,74.3692,74.4717,74.332,74.4717,57965.0
2017-08-01 10:20:00,79.97,80.13,79.88,80.13,18512.0,74.4717,74.6207,74.3879,74.6207,18512.0
2017-08-01 10:25:00,80.12,80.18,80.05,80.12,12374.0,74.6114,74.6672,74.5462,74.6114,12374.0
2017-08-01 10:30:00,80.11,80.38,80.1,80.27,73287.0,74.602,74.8535,74.5927,74.751,73287.0
2017-08-01 10:35:00,80.25,80.29,80.11,80.15,21976.0,74.7324,74.7697,74.602,74.6393,21976.0
2017-08-01 10:40:00,80.12,80.15,80.02,80.08,25100.0,74.6114,74.6393,74.5182,74.5741,25100.0
2017-08-01 10:45:00,80.06,80.08,79.89,79.94,23500.0,74.5555,74.5741,74.3972,74.4437,23500.0
2017-08-01 10:50:00,79.95,79.98,79.89,79.89,13206.0,74.453,74.481,74.3972,74.3972,13206.0
2017-08-01 10:55:00,79.89,79.96,79.85,79.95,12269.0,74.3972,74.4624,74.3599,74.453,12269.0
2017-08-01 11:00:00,79.94,80.02,79.85,79.93,14139.0,74.4437,74.5182,74.3599,74.4344,14139.0
2017-08-01 11:05:00,79.94,80.0,79.72,79.77,29759.0,74.4437,74.4996,74.2389,74.2854,29759.0
2017-08-01 11:10:00,79.77,79.9,79.66,79.71,113374.0,74.2854,74.4065,74.183,74.2295,113374.0
2017-08-01 11:15:00,79.71,79.74,79.54,79.54,16687.0,74.2295,74.2575,74.0712,74.0712,16687.0
2017-08-01 11:20:00,79.53,79.58,79.37,79.38,18194.0,74.0619,74.1085,73.9129,73.9222,18194.0
2017-08-01 11:25:00,79.36,79.7,79.34,79.68,47125.0,73.9036,74.2202,73.885,74.2016,47125.0
2017-08-01 11:30:00,79.7,79.89,79.69,79.78,16791.0,74.2202,74.3972,74.2109,74.2947,16791.0
2017-08-01 11:35:00,79.8,79.88,79.75,79.84,17404.0,74.3134,74.3879,74.2668,74.3506,17404.0
2017-08-01 11:40:00,79.84,79.93,79.82,79.9,24737.0,74.3506,74.4344,74.332,74.4065,24737.0
2017-08-01 11:45:00,79.91,79.99,79.88,79.93,16154.0,74.4158,74.4903,74.3879,74.4344,16154.0
2017-08-01 11:50:00,79.96,79.98,79.89,79.9,8652.0,74.4624,74.481,74.3972,74.4065,8652.0
2017-08-01 11:55:00,79.91,79.97,79.9,79.94,9094.0,74.4158,74.4717,74.4065,74.4437,9094.0
2017-08-01 12:00:00,79.97,80.04,79.96,80.04,8635.0,74.4717,74.5369,74.4624,74.5369,8635.0
2017-08-01 12:05:00,80.03,80.03,79.88,79.9,8106.0,74.5275,74.5275,74.3879,74.4065,8106.0
2017-08-01 12:10:00,79.9,79.96,79.9,79.92,7580.0,74.4065,74.4624,74.4065,74.4251,7580.0
2017-08-01 12:15:00,79.94,79.96,79.92,79.92,19667.0,74.4437,74.4624,74.4251,74.4251,19667.0
2017-08-01 12:20:00,79.95,80.01,79.92,79.97,7946.0,74.453,74.5089,74.4251,74.4717,7946.0
2017-08-01 12:25:00,80.0,80.21,79.96,80.2,17641.0,74.4996,74.6952,74.4624,74.6859,17641.0
2017-08-01 12:30:00,80.2,80.29,80.17,80.28,43454.0,74.6859,74.7697,74.6579,74.7604,43454.0
2017-08-01 12:35:00,80.25,80.28,80.05,80.05,16280.0,74.7324,74.7604,74.5462,74.5462,16280.0
2017-08-01 12:40:00,80.04,80.06,79.93,79.94,8365.0,74.5369,74.5555,74.4344,74.4437,8365.0
2017-08-01 12:45:00,79.92,79.98,79.89,79.92,19977.0,74.4251,74.481,74.3972,74.4251,19977.0
2017-08-01 12:50:00,79.95,79.97,79.9,79.9,3401.0,74.453,74.4717,74.4065,74.4065,3401.0
2017-08-01 12:55:00,79.91,79.95,79.86,79.89,12679.0,74.4158,74.453,74.3692,74.3972,12679.0
2017-08-01 13:00:00,79.88,79.92,79.85,79.85,3850.0,74.3879,74.4251,74.3599,74.3599,3850.0
2017-08-01 13:05:00,79.87,79.88,79.71,79.77,21176.0,74.3785,74.3879,74.2295,74.2854,21176.0
2017-08-01 13:10:00,79.75,79.82,79.71,79.78,8050.0,74.2668,74.332,74.2295,74.2947,8050.0
2017-08-01 13:15:00,79.79,79.84,79.72,79.79,12944.0,74.304,74.3506,74.2389,74.304,12944.0
2017-08-01 13:20:00,79.79,79.85,79.75,79.78,15876.0,74.304,74.3599,74.2668,74.2947,15876.0
2017-08-01 13:25:00,79.78,79.85,79.73,79.77,15381.0,74.2947,74.3599,74.2482,74.2854,15381.0
2017-08-01 13:30:00,79.76,79.8,79.66,79.72,14869.0,74.2761,74.3134,74.183,74.2389,14869.0
2017-08-01 13:35:00,79.73,79.76,79.71,79.76,9973.0,74.2482,74.2761,74.2295,74.2761,9973.0
2017-08-01 13:40:00,79.77,79.84,79.71,79.79,25577.0,74.2854,74.3506,74.2295,74.304,25577.0
2017-08-01 13:45:00,79.77,79.83,79.77,79.83,7433.0,74.2854,74.3413,74.2854,74.3413,7433.0
2017-08-01 13:50:00,79.85,79.87,79.81,79.85,8770.0,74.3599,74.3785,74.3227,74.3599,8770.0
2017-08-01 13:55:00,79.85,79.86,79.79,79.82,10171.0,74.3599,74.3692,74.304,74.332,10171.0
2017-08-01 14:00:00,79.83,79.83,79.74,79.75,10765.0,74.3413,74.3413,74.2575,74.2668,10765.0
2017-08-01 14:05:00,79.74,79.81,79.74,79.8,7613.0,74.2575,74.3227,74.2575,74.3134,7613.0
2017-08-01 14:10:00,79.81,79.81,79.72,79.72,14492.0,74.3227,74.3227,74.2389,74.2389,14492.0
2017-08-01 14:15:00,79.73,79.79,79.71,79.79,21215.0,74.2482,74.304,74.2295,74.304,21215.0
2017-08-01 14:20:00,79.8,79.87,79.67,79.69,16952.0,74.3134,74.3785,74.1923,74.2109,16952.0
2017-08-01 14:25:00,79.69,79.72,79.51,79.53,18455.0,74.2109,74.2389,74.0433,74.0619,18455.0
2017-08-01 14:30:00,79.52,79.58,79.49,79.52,43224.0,74.0526,74.1085,74.0247,74.0526,43224.0
2017-08-01 14:35:00,79.53,79.53,79.49,79.49,15794.0,74.0619,74.0619,74.0247,74.0247,15794.0
2017-08-01 14:40:00,79.48,79.57,79.48,79.56,16239.0,74.0154,74.0992,74.0154,74.0899,16239.0
2017-08-01 14:45:00,79.56,79.59,79.5,79.52,8800.0,74.0899,74.1178,74.034,74.0526,8800.0
2017-08-01 14:50:00,79.53,79.53,79.27,79.38,45349.0,74.0619,74.0619,73.8198,73.9222,45349.0
2017-08-01 14:55:00,79.38,79.49,79.37,79.45,22937.0,73.9222,74.0247,73.9129,73.9874,22937.0
2017-08-01 15:00:00,79.48,79.53,79.48,79.51,29802.0,74.0154,74.0619,74.0154,74.0433,29802.0
2017-08-01 15:05:00,79.52,79.59,79.51,79.56,18600.0,74.0526,74.1178,74.0433,74.0899,18600.0
2017-08-01 15:10:00,79.56,79.58,79.44,79.44,20767.0,74.0899,74.1085,73.9781,73.9781,20767.0
2017-08-01 15:15:00,79.45,79.5,79.42,79.49,46145.0,73.9874,74.034,73.9595,74.0247,46145.0
2017-08-01 15:20:00,79.48,79.55,79.41,79.46,50976.0,74.0154,74.0805,73.9502,73.9967,50976.0
2017-08-01 15:25:00,79.47,79.59,79.46,79.55,31734.0,74.006,74.1178,73.9967,74.0805,31734.0
2017-08-01 15:30:00,79.57,79.59,79.54,79.57,25080.0,74.0992,74.1178,74.0712,74.0992,25080.0
2017-08-01 15:35:00,79.58,79.63,79.49,79.5,41480.0,74.1085,74.155,74.0247,74.034,41480.0
2017-08-01 15:40:00,79.51,79.52,79.36,79.38,49775.0,74.0433,74.0526,73.9036,73.9222,49775.0
2017-08-01 15:45:00,79.37,79.51,79.37,79.39,58908.0,73.9129,74.0433,73.9129,73.9315,58908.0
2017-08-01 15:50:00,79.39,79.4,79.31,79.31,73151.0,73.9315,73.9409,73.857,73.857,73151.0
2017-08-01 15:55:00,79.31,79.36,79.18,79.28,204309.0,73.857,73.9036,73.736,73.8291,204309.0
2017-08-02 09:30:00,79.28,79.4,78.72,79.05,51170.0,73.8291,73.9409,73.3076,73.6149,51170.0
2017-08-02 09:35:00,79.08,79.6,78.97,79.53,24980.0,73.6429,74.1271,73.5404,74.0619,24980.0
2017-08-02 09:40:00,79.44,79.56,79.13,79.48,21108.0,73.9781,74.0899,73.6894,74.0154,21108.0
2017-08-02 09:45:00,79.41,79.67,79.1,79.1,42885.0,73.9502,74.1923,73.6615,73.6615,42885.0
2017-08-02 09:50:00,79.11,79.11,78.92,79.0,13137.0,73.6708,73.6708,73.4939,73.5684,13137.0
2017-08-02 09:55:00,78.97,79.25,78.97,79.15,15819.0,73.5404,73.8012,73.5404,73.708,15819.0
2017-08-02 10:00:00,79.15,79.26,79.15,79.22,14114.0,73.708,73.8105,73.708,73.7732,14114.0
2017-08-02 10:05:00,79.23,79.26,79.12,79.14,14341.0,73.7825,73.8105,73.6801,73.6987,14341.0
2017-08-02 10:10:00,79.14,79.15,79.04,79.12,36894.0,73.6987,73.708,73.6056,73.6801,36894.0
2017-08-02 10:15:00,79.11,79.29,79.07,79.24,33753.0,73.6708,73.8384,73.6335,73.7919,33753.0
2017-08-02 10:20:00,79.24,79.25,79.06,79.09,28265.0,73.7919,73.8012,73.6242,73.6522,28265.0
2017-08-02 10:25:00,79.07,79.22,79.07,79.09,45434.0,73.6335,73.7732,73.6335,73.6522,45434.0
2017-08-02 10:30:00,79.09,79.32,79.06,79.31,30981.0,73.6522,73.8664,73.6242,73.857,30981.0
2017-08-02 10:35:00,79.3,79.4,79.23,79.34,45750.0,73.8477,73.9409,73.7825,73.885,45750.0
2017-08-02 10:40:00,79.37,79.4,79.24,79.4,36837.0,73.9129,73.9409,73.7919,73.9409,36837.0
2017-08-02 10:45:00,79.4,79.56,79.39,79.39,51419.0,73.9409,74.0899,73.9315,73.9315,51419.0
2017-08-02 10:50:00,79.39,79.41,79.09,79.22,26406.0,73.9315,73.9502,73.6522,73.7732,26406.0
2017-08-02 10:55:00,79.23,79.4,79.2,79.3,25993.0,73.7825,73.9409,73.7546,73.8477,25993.0
2017-08-02 11:00:00,79.3,79.34,79.24,79.25,18543.0,73.8477,73.885,73.7919,73.8012,18543.0
2017-08-02 11:05:00,79.23,79.35,79.22,79.31,13584.0,73.7825,73.8943,73.7732,73.857,13584.0
2017-08-02 11:10:00,79.32,79.4,79.29,79.33,14436.0,73.8664,73.9409,73.8384,73.8757,14436.0
2017-08-02 11:15:00,79.32,79.47,79.25,79.39,24276.0,73.8664,74.006,73.8012,73.9315,24276.0
2017-08-02 11:20:00,79.36,79.47,79.35,79.46,28084.0,73.9036,74.006,73.8943,73.9967,28084.0
2017-08-02 11:25:00,79.44,79.57,79.44,79.5,27003.0,73.9781,74.0992,73.9781,74.034,27003.0
2017-08-02 11:30:00,79.5,79.52,79.41,79.41,55484.0,74.034,74.0526,73.9502,73.9502,55484.0
2017-08-02 11:35:00,79.38,79.39,79.29,79.29,11518.0,73.9222,73.9315,73.8384,73.8384,11518.0
2017-08-02 11:40:00,79.29,79.32,79.24,79.3,10531.0,73.8384,73.8664,73.7919,73.8477,10531.0
2017-08-02 11:45:00,79.31,79.33,79.27,79.3,14346.0,73.857,73.8757,73.8198,73.8477,14346.0
2017-08-02 11:50:00,79.31,79.31,79.02,79.03,21974.0,73.857,73.857,73.587,73.5963,21974.0
2017-08-02 11:55:00,79.06,79.07,78.78,78.84,20070.0,73.6242,73.6335,73.3635,73.4194,20070.0
2017-08-02 12:00:00,78.85,79.12,78.84,79.1,25937.0,73.4287,73.6801,73.4194,73.6615,25937.0
2017-08-02 12:05:00,79.11,79.11,79.02,79.04,13516.0,73.6708,73.6708,73.587,73.6056,13516.0
2017-08-02 12:10:00,79.06,79.1,79.01,79.09,18319.0,73.6242,73.6615,73.5777,73.6522,18319.0
2017-08-02 12:15:00,79.09,79.16,79.09,79.15,9840.0,73.6522,73.7174,73.6522,73.708,9840.0
2017-08-02 12:20:00,79.15,79.19,79.08,79.09,28389.0,73.708,73.7453,73.6429,73.6522,28389.0
2017-08-02 12:25:00,79.08,79.11,79.01,79.1,32185.0,73.6429,73.6708,73.5777,73.6615,32185.0
2017-08-02 12:30:00,79.11,79.17,79.05,79.06,11769.0,73.6708,73.7267,73.6149,73.6242,11769.0
2017-08-02 12:35:00,79.06,79.11,79.03,79.04,32712.0,73.6242,73.6708,73.5963,73.6056,32712.0
2017-08-02 12:40:00,79.04,79.12,79.03,79.08,29017.0,73.6056,73.6801,73.5963,73.6429,29017.0
2017-08-02 12:45:00,79.08,79.1,79.05,79.07,23231.0,73.6429,73.6615,73.6149,73.6335,23231.0
2017-08-02 12:50:00,79.07,79.11,79.05,79.06,17585.0,73.6335,73.6708,73.6149,73.6242,17585.0
2017-08-02 12:55:00,79.06,79.1,78.96,79.06,33348.0,73.6242,73.6615,73.5311,73.6242,33348.0
2017-08-02 13:00:00,79.05,79.12,79.04,79.1,12090.0,73.6149,73.6801,73.6056,73.6615,12090.0
2017-08-02 13:05:00,79.1,79.13,79.09,79.11,13951.0,73.6615,73.6894,73.6522,73.6708,13951.0
2017-08-02 13:10:00,79.12,79.12,79.09,79.11,13817.0,73.6801,73.6801,73.6522,73.6708,13817.0
2017-08-02 13:15:00,79.11,79.22,79.09,79.13,37232.0,73.6708,73.7732,73.6522,73.6894,37232.0
2017-08-02 13:20:00,79.13,79.15,79.06,79.1,13832.0,73.6894,73.708,73.6242,73.6615,13832.0
2017-08-02 13:25:00,79.12,79.16,79.09,79.1,15994.0,73.6801,73.7174,73.6522,73.6615,15994.0
2017-08-02 13:30:00,79.1,79.17,79.07,79.12,52660.0,73.6615,73.7267,73.6335,73.6801,52660.0
2017-08-02 13:35:00,79.12,79.16,79.09,79.15,13330.0,73.6801,73.7174,73.6522,73.708,13330.0
2017-08-02 13:40:00,79.15,79.21,79.09,79.12,9724.0,73.708,73.7639,73.6522,73.6801,9724.0
2017-08-02 13:45:00,79.1,79.13,79.07,79.11,29216.0,73.6615,73.6894,73.6335,73.6708,29216.0
2017-08-02 13:50:00,79.11,79.14,79.08,79.08,37648.0,73.6708,73.6987,73.6429,73.6429,37648.0
2017-08-02 13:55:00,79.08,79.15,79.08,79.12,29190.0,73.6429,73.708,73.6429,73.6801,29190.0
2017-08-02 14:00:00,79.12,79.18,79.05,79.06,42114.0,73.6801,73.736,73.6149,73.6242,42114.0
2017-08-02 14:05:00,79.06,79.07,78.82,78.85,27157.0,73.6242,73.6335,73.4007,73.4287,27157.0
2017-08-02 14:10:00,78.84,78.84,78.74,78.76,16093.0,73.4194,73.4194,73.3262,73.3449,16093.0
2017-08-02 14:15:00,78.78,78.88,78.73,78.75,29810.0,73.3635,73.4566,73.3169,73.3355,29810.0
2017-08-02 14:20:00,78.75,78.9,78.74,78.83,16218.0,73.3355,73.4752,73.3262,73.41,16218.0
2017-08-02 14:25:00,78.81,78.93,78.78,78.9,16557.0,73.3914,73.5032,73.3635,73.4752,16557.0
2017-08-02 14:30:00,78.9,78.9,78.73,78.89,27978.0,73.4752,73.4752,73.3169,73.4659,27978.0
2017-08-02 14:35:00,78.9,78.94,78.76,78.83,21344.0,73.4752,73.5125,73.3449,73.41,21344.0
2017-08-02 14:40:00,78.82,78.85,78.78,78.82,27148.0,73.4007,73.4287,73.3635,73.4007,27148.0
2017-08-02 14:45:00,78.84,78.97,78.8,78.85,23577.0,73.4194,73.5404,73.3821,73.4287,23577.0
2017-08-02 14:50:00,78.85,78.86,78.77,78.81,23558.0,73.4287,73.438,73.3542,73.3914,23558.0
2017-08-02 14:55:00,78.82,78.87,78.79,78.86,19339.0,73.4007,73.4473,73.3728,73.438,19339.0
2017-08-02 15:00:00,78.86,78.93,78.78,78.9,65197.0,73.438,73.5032,73.3635,73.4752,65197.0
2017-08-02 15:05:00,78.9,78.91,78.81,78.85,29739.0,73.4752,73.4845,73.3914,73.4287,29739.0
2017-08-02 15:10:00,78.86,78.9,78.83,78.89,24946.0,73.438,73.4752,73.41,73.4659,24946.0
2017-08-02 15:15:00,78.89,78.94,78.89,78.92,15532.0,73.4659,73.5125,73.4659,73.4939,15532.0
2017-08-02 15:20:00,78.91,78.92,78.89,78.92,19491.0,73.4845,73.4939,73.4659,73.4939,19491.0
2017-08-02 15:25:00,78.92,78.94,78.9,78.91,25366.0,73.4939,73.5125,73.4752,73.4845,25366.0
2017-08-02 15:30:00,78.92,78.94,78.9,78.91,19040.0,73.4939,73.5125,73.4752,73.4845,19040.0
2017-08-02 15:35:00,78.92,79.01,78.89,79.01,53443.0,73.4939,73.5777,73.4659,73.5777,53443.0
2017-08-02 15:40:00,79.0,79.03,79.0,79.01,38876.0,73.5684,73.5963,73.5684,73.5777,38876.0
2017-08-02 15:45:00,79.02,79.06,78.98,78.98,44058.0,73.587,73.6242,73.5497,73.5497,44058.0
2017-08-02 15:50:00,78.98,79.03,78.96,79.0,63848.0,73.5497,73.5963,73.5311,73.5684,63848.0
2017-08-02 15:55:00,79.0,79.03,78.93,78.98,121321.0,73.5684,73.5963,73.5032,73.5497,121321.0
2017-08-03 09:30:00,78.46,78.72,78.31,78.72,35527.0,73.0655,73.3076,72.9258,73.3076,35527.0
2017-08-03 09:35:00,78.8,78.93,78.64,78.91,10008.0,73.3821,73.5032,73.2331,73.4845,10008.0
2017-08-03 09:40:00,78.91,79.26,78.91,79.16,14023.0,73.4845,73.8105,73.4845,73.7174,14023.0
2017-08-03 09:45:00,79.16,79.21,78.92,78.92,14661.0,73.7174,73.7639,73.4939,73.4939,14661.0
2017-08-03 09:50:00,78.9,78.9,78.66,78.78,15264.0,73.4752,73.4752,73.2517,73.3635,15264.0
2017-08-03 09:55:00,78.77,78.82,78.67,78.79,10248.0,73.3542,73.4007,73.261,73.3728,10248.0
2017-08-03 10:00:00,78.73,78.86,78.73,78.79,6411.0,73.3169,73.438,73.3169,73.3728,6411.0
2017-08-03 10:05:00,78.79,78.9,78.76,78.89,16823.0,73.3728,73.4752,73.3449,73.4659,16823.0
2017-08-03 10:10:00,78.91,79.02,78.88,78.98,19183.0,73.4845,73.587,73.4566,73.5497,19183.0
2017-08-03 10:15:00,78.98,79.04,78.93,79.03,11561.0,73.5497,73.6056,73.5032,73.5963,11561.0
2017-08-03 10:20:00,79.03,79.1,78.99,79.1,12640.0,73.5963,73.6615,73.559,73.6615,12640.0
2017-08-03 10:25:00,79.1,79.14,79.05,79.14,4439.0,73.6615,73.6987,73.6149,73.6987,4439.0
2017-08-03 10:30:00,79.13,79.13,78.92,78.97,15236.0,73.6894,73.6894,73.4939,73.5404,15236.0
2017-08-03 10:35:00,78.94,79.08,78.94,79.04,10835.0,73.5125,73.6429,73.5125,73.6056,10835.0
2017-08-03 10:40:00,79.06,79.06,78.97,79.01,11240.0,73.6242,73.6242,73.5404,73.5777,11240.0
2017-08-03 10:45:00,79.01,79.07,78.98,79.03,26651.0,73.5777,73.6335,73.5497,73.5963,26651.0
2017-08-03 10:50:00,79.03,79.05,79.0,79.04,19771.0,73.5963,73.6149,73.5684,73.6056,19771.0
2017-08-03 10:55:00,79.04,79.08,78.98,79.03,31033.0,73.6056,73.6429,73.5497,73.5963,31033.0
2017-08-03 11:00:00,79.06,79.06,78.99,79.0,12677.0,73.6242,73.6242,73.559,73.5684,12677.0
2017-08-03 11:05:00,79.01,79.04,79.01,79.04,10585.0,73.5777,73.6056,73.5777,73.6056,10585.0
2017-08-03 11:10:00,79.03,79.03,79.0,79.0,11805.0,73.5963,73.5963,73.5684,73.5684,11805.0
2017-08-03 11:15:00,79.0,79.07,78.92,79.05,44087.0,73.5684,73.6335,73.4939,73.6149,44087.0
2017-08-03 11:20:00,79.05,79.06,78.92,78.94,26142.0,73.6149,73.6242,73.4939,73.5125,26142.0
2017-08-03 11:25:00,78.94,78.97,78.89,78.92,17693.0,73.5125,73.5404,73.4659,73.4939,17693.0
2017-08-03 11:30:00,78.9,78.94,78.87,78.92,17042.0,73.4752,73.5125,73.4473,73.4939,17042.0
2017-08-03 11:35:00,78.93,78.97,78.9,78.92,20779.0,73.5032,73.5404,73.4752,73.4939,20779.0
2017-08-03 11:40:00,78.9,78.98,78.9,78.96,13361.0,73.4752,73.5497,73.4752,73.5311,13361.0
2017-08-03 11:45:00,78.94,78.98,78.92,78.97,7395.0,73.5125,73.5497,73.4939,73.5404,7395.0
2017-08-03 11:50:00,78.98,79.06,78.96,79.06,11506.0,73.5497,73.6242,73.5311,73.6242,11506.0
2017-08-03 11:55:00,79.06,79.29,79.06,79.25,19201.0,73.6242,73.8384,73.6242,73.8012,19201.0
2017-08-03 12:00:00,79.25,79.25,79.1,79.1,11440.0,73.8012,73.8012,73.6615,73.6615,11440.0
2017-08-03 12:05:00,79.04,79.07,78.93,78.93,10963.0,73.6056,73.6335,73.5032,73.5032,10963.0
2017-08-03 12:10:00,78.91,79.06,78.91,79.03,9676.0,73.4845,73.6242,73.4845,73.5963,9676.0
2017-08-03 12:15:00,79.04,79.05,79.0,79.04,6040.0,73.6056,73.6149,73.5684,73.6056,6040.0
2017-08-03 12:20:00,79.04,79.13,79.02,79.09,8429.0,73.6056,73.6894,73.587,73.6522,8429.0
2017-08-03 12:25:00,79.1,79.11,79.07,79.08,6367.0,73.6615,73.6708,73.6335,73.6429,6367.0
2017-08-03 12:30:00,79.06,79.06,78.96,78.98,3457.0,73.6242,73.6242,73.5311,73.5497,3457.0
2017-08-03 12:35:00,78.98,79.05,78.97,79.02,9566.0,73.5497,73.6149,73.5404,73.587,9566.0
2017-08-03 12:40:00,79.03,79.05,79.0,79.0,6355.0,73.5963,73.6149,73.5684,73.5684,6355.0
2017-08-03 12:45:00,79.0,79.03,78.97,78.98,33902.0,73.5684,73.5963,73.5404,73.5497,33902.0
2017-08-03 12:50:00,78.98,78.98,78.93,78.94,3461.0,73.5497,73.5497,73.5032,73.5125,3461.0
2017-08-03 12:55:00,78.94,78.94,78.84,78.84,4308.0,73.5125,73.5125,73.4194,73.4194,4308.0
2017-08-03 13:00:00,78.84,78.87,78.8,78.87,8004.0,73.4194,73.4473,73.3821,73.4473,8004.0
2017-08-03 13:05:00,78.87,78.89,78.87,78.87,4325.0,73.4473,73.4659,73.4473,73.4473,4325.0
2017-08-03 13:10:00,78.85,78.86,78.78,78.79,12456.0,73.4287,73.438,73.3635,73.3728,12456.0
2017-08-03 13:15:00,78.82,78.89,78.79,78.86,21937.0,73.4007,73.4659,73.3728,73.438,21937.0
2017-08-03 13:20:00,78.86,78.87,78.83,78.86,9047.0,73.438,73.4473,73.41,73.438,9047.0
2017-08-03 13:25:00,78.84,78.96,78.84,78.96,14862.0,73.4194,73.5311,73.4194,73.5311,14862.0
2017-08-03 13:30:00,78.95,79.02,78.91,79.0,29206.0,73.5218,73.587,73.4845,73.5684,29206.0
2017-08-03 13:35:00,79.0,79.0,78.93,78.98,18258.0,73.5684,73.5684,73.5032,73.5497,18258.0
2017-08-03 13:40:00,78.98,79.03,78.97,79.02,11927.0,73.5497,73.5963,73.5404,73.587,11927.0
2017-08-03 13:45:00,79.02,79.05,79.02,79.03,4501.0,73.587,73.6149,73.587,73.5963,4501.0
2017-08-03 13:50:00,79.03,79.07,79.03,79.03,9982.0,73.5963,73.6335,73.5963,73.5963,9982.0
2017-08-03 13:55:00,79.03,79.08,79.03,79.06,6963.0,73.5963,73.6429,73.5963,73.6242,6963.0
2017-08-03 14:00:00,79.06,79.1,79.05,79.1,12517.0,73.6242,73.6615,73.6149,73.6615,12517.0
2017-08-03 14:05:00,79.11,79.15,79.11,79.14,9885.0,73.6708,73.708,73.6708,73.6987,9885.0
2017-08-03 14:10:00,79.14,79.15,79.11,79.12,12900.0,73.6987,73.708,73.6708,73.6801,12900.0
2017-08-03 14:15:00,79.13,79.17,79.11,79.12,14138.0,73.6894,73.7267,73.6708,73.6801,14138.0
2017-08-03 14:20:00,79.12,79.15,79.11,79.13,8424.0,73.6801,73.708,73.6708,73.6894,8424.0
2017-08-03 14:25:00,79.14,79.16,79.11,79.12,6314.0,73.6987,73.7174,73.6708,73.6801,6314.0
2017-08-03 14:30:00,79.12,79.23,79.11,79.18,12627.0,73.6801,73.7825,73.6708,73.736,12627.0
2017-08-03 14:35:00,79.18,79.18,79.11,79.13,11318.0,73.736,73.736,73.6708,73.6894,11318.0
2017-08-03 14:40:00,79.13,79.13,79.09,79.1,9093.0,73.6894,73.6894,73.6522,73.6615,9093.0
2017-08-03 14:45:00,79.1,79.16,79.09,79.14,14780.0,73.6615,73.7174,73.6522,73.6987,14780.0
2017-08-03 14:50:00,79.14,79.15,79.12,79.13,7438.0,73.6987,73.708,73.6801,73.6894,7438.0
2017-08-03 14:55:00,79.15,79.16,79.11,79.11,11164.0,73.708,73.7174,73.6708,73.6708,11164.0
2017-08-03 15:00:00,79.12,79.13,79.1,79.12,17594.0,73.6801,73.6894,73.6615,73.6801,17594.0
2017-08-03 15:05:00,79.12,79.15,79.1,79.15,19122.0,73.6801,73.708,73.6615,73.708,19122.0
2017-08-03 15:10:00,79.15,79.16,79.11,79.16,17452.0,73.708,73.7174,73.6708,73.7174,17452.0
2017-08-03 15:15:00,79.16,79.35,79.16,79.19,21030.0,73.7174,73.8943,73.7174,73.7453,21030.0
2017-08-03 15:20:00,79.2,79.2,79.06,79.11,18500.0,73.7546,73.7546,73.6242,73.6708,18500.0
2017-08-03 15:25:00,79.13,79.18,79.1,79.12,14563.0,73.6894,73.736,73.6615,73.6801,14563.0
2017-08-03 15:30:00,79.13,79.17,79.1,79.1,35700.0,73.6894,73.7267,73.6615,73.6615,35700.0
2017-08-03 15:35:00,79.09,79.12,78.95,78.98,17360.0,73.6522,73.6801,73.5218,73.5497,17360.0
2017-08-03 15:40:00,78.97,78.99,78.94,78.97,25364.0,73.5404,73.559,73.5125,73.5404,25364.0
2017-08-03 15:45:00,78.96,78.98,78.94,78.96,31028.0,73.5311,73.5497,73.5125,73.5311,31028.0
2017-08-03 15:50:00,78.95,78.97,78.93,78.94,29999.0,73.5218,73.5404,73.5032,73.5125,29999.0
2017-08-03 15:55:00,78.93,78.99,78.93,78.97,57540.0,73.5032,73.559,73.5032,73.5404,57540.0
2017-08-04 09:30:00,79.29,79.44,79.2,79.39,26225.0,73.8384,73.9781,73.7546,73.9315,26225.0
2017-08-04 09:35:00,79.31,79.34,79.11,79.14,9500.0,73.857,73.885,73.6708,73.6987,9500.0
2017-08-04 09:40:00,79.12,79.25,78.95,78.95,10927.0,73.6801,73.8012,73.5218,73.5218,10927.0
2017-08-04 09:45:00,78.9,79.01,78.9,79.0,3500.0,73.4752,73.5777,73.4752,73.5684,3500.0
2017-08-04 09:50:00,78.94,79.0,78.87,78.94,8073.0,73.5125,73.5684,73.4473,73.5125,8073.0
2017-08-04 09:55:00,78.94,78.94,78.81,78.88,20431.0,73.5125,73.5125,73.3914,73.4566,20431.0
2017-08-04 10:00:00,78.88,79.06,78.84,78.99,29784.0,73.4566,73.6242,73.4194,73.559,29784.0
2017-08-04 10:05:00,78.96,79.0,78.77,78.8,9487.0,73.5311,73.5684,73.3542,73.3821,9487.0
2017-08-04 10:10:00,78.84,78.89,78.83,78.84,8242.0,73.4194,73.4659,73.41,73.4194,8242.0
2017-08-04 10:15:00,78.85,78.85,78.8,78.83,6516.0,73.4287,73.4287,73.3821,73.41,6516.0
2017-08-04 10:20:00,78.85,78.9,78.84,78.87,7407.0,73.4287,73.4752,73.4194,73.4473,7407.0
2017-08-04 10:25:00,78.86,78.86,78.75,78.8,9800.0,73.438,73.438,73.3355,73.3821,9800.0
2017-08-04 10:30:00,78.81,78.83,78.73,78.81,18430.0,73.3914,73.41,73.3169,73.3914,18430.0
2017-08-04 10:35:00,78.81,78.91,78.79,78.84,16033.0,73.3914,73.4845,73.3728,73.4194,16033.0
2017-08-04 10:40:00,78.82,78.92,78.82,78.92,9890.0,73.4007,73.4939,73.4007,73.4939,9890.0
2017-08-04 10:45:00,78.94,78.96,78.91,78.94,8721.0,73.5125,73.5311,73.4845,73.5125,8721.0
2017-08-04 10:50:00,78.95,79.09,78.86,79.09,14496.0,73.5218,73.6522,73.438,73.6522,14496.0
2017-08-04 10:55:00,79.12,79.19,79.04,79.04,10832.0,73.6801,73.7453,73.6056,73.6056,10832.0
2017-08-04 11:00:00,79.05,79.05,78.89,78.91,6920.0,73.6149,73.6149,73.4659,73.4845,6920.0
2017-08-04 11:05:00,78.91,78.93,78.84,78.84,9996.0,73.4845,73.5032,73.4194,73.4194,9996.0
2017-08-04 11:10:00,78.85,78.92,78.83,78.91,9968.0,73.4287,73.4939,73.41,73.4845,9968.0
2017-08-04 11:15:00,78.92,78.96,78.9,78.96,9200.0,73.4939,73.5311,73.4752,73.5311,9200.0
2017-08-04 11:20:00,78.96,78.97,78.92,78.97,10964.0,73.5311,73.5404,73.4939,73.5404,10964.0
2017-08-04 11:25:00,78.97,79.07,78.96,79.07,16638.0,73.5404,73.6335,73.5311,73.6335,16638.0
2017-08-04 11:30:00,79.07,79.1,79.03,79.03,10771.0,73.6335,73.6615,73.5963,73.5963,10771.0
2017-08-04 11:35:00,79.05,79.05,78.84,78.85,12176.0,73.6149,73.6149,73.4194,73.4287,12176.0
2017-08-04 11:40:00,78.85,78.92,78.84,78.91,11237.0,73.4287,73.4939,73.4194,73.4845,11237.0
2017-08-04 11:45:00,78.9,78.93,78.82,78.93,12035.0,73.4752,73.5032,73.4007,73.5032,12035.0
2017-08-04 11:50:00,78.93,78.93,78.87,78.88,5039.0,73.5032,73.5032,73.4473,73.4566,5039.0
2017-08-04 11:55:00,78.88,79.04,78.84,79.04,10223.0,73.4566,73.6056,73.4194,73.6056,10223.0
2017-08-04 12:00:00,79.04,79.08,79.03,79.07,6129.0,73.6056,73.6429,73.5963,73.6335,6129.0
2017-08-04 12:05:00,79.08,79.09,79.02,79.03,9585.0,73.6429,73.6522,73.587,73.5963,9585.0
2017-08-04 12:10:00,79.03,79.06,79.0,79.0,4250.0,73.5963,73.6242,73.5684,73.5684,4250.0
2017-08-04 12:15:00,79.0,79.01,78.94,78.94,3874.0,73.5684,73.5777,73.5125,73.5125,3874.0
2017-08-04 12:20:00,78.93,78.94,78.89,78.9,3100.0,73.5032,73.5125,73.4659,73.4752,3100.0
2017-08-04 12:25:00,78.92,78.93,78.87,78.89,6929.0,73.4939,73.5032,73.4473,73.4659,6929.0
2017-08-04 12:30:00,78.9,78.92,78.87,78.87,4100.0,73.4752,73.4939,73.4473,73.4473,4100.0
2017-08-04 12:35:00,78.87,78.9,78.86,78.89,2999.0,73.4473,73.4752,73.438,73.4659,2999.0
2017-08-04 12:40:00,78.9,78.91,78.85,78.85,4743.0,73.4752,73.4845,73.4287,73.4287,4743.0
2017-08-04 12:45:00,78.85,78.88,78.82,78.85,6753.0,73.4287,73.4566,73.4007,73.4287,6753.0
2017-08-04 12:50:00,78.88,78.93,78.87,78.92,4800.0,73.4566,73.5032,73.4473,73.4939,4800.0
2017-08-04 12:55:00,78.92,78.97,78.91,78.93,9220.0,73.4939,73.5404,73.4845,73.5032,9220.0
2017-08-04 13:00:00,78.93,78.93,78.9,78.91,3102.0,73.5032,73.5032,73.4752,73.4845,3102.0
2017-08-04 13:05:00,78.91,78.93,78.89,78.9,6035.0,73.4845,73.5032,73.4659,73.4752,6035.0
2017-08-04 13:10:00,78.91,78.91,78.83,78.88,18571.0,73.4845,73.4845,73.41,73.4566,18571.0
2017-08-04 13:15:00,78.87,78.89,78.85,78.89,3872.0,73.4473,73.4659,73.4287,73.4659,3872.0
2017-08-04 13:20:00,78.89,78.89,78.86,78.88,4050.0,73.4659,73.4659,73.438,73.4566,4050.0
2017-08-04 13:25:00,78.88,78.95,78.88,78.89,5049.0,73.4566,73.5218,73.4566,73.4659,5049.0
2017-08-04 13:30:00,78.88,78.93,78.88,78.92,6364.0,73.4566,73.5032,73.4566,73.4939,6364.0
2017-08-04 13:35:00,78.93,78.93,78.84,78.85,7150.0,73.5032,73.5032,73.4194,73.4287,7150.0
2017-08-04 13:40:00,78.85,78.88,78.83,78.88,8303.0,73.4287,73.4566,73.41,73.4566,8303.0
2017-08-04 13:45:00,78.88,78.91,78.87,78.88,7774.0,73.4566,73.4845,73.4473,73.4566,7774.0
2017-08-04 13:50:00,78.89,78.9,78.83,78.86,6479.0,73.4659,73.4752,73.41,73.438,6479.0
2017-08-04 13:55:00,78.87,78.9,78.84,78.89,6712.0,73.4473,73.4752,73.4194,73.4659,6712.0
2017-08-04 14:00:00,78.9,78.91,78.86,78.86,7991.0,73.4752,73.4845,73.438,73.438,7991.0
2017-08-04 14:05:00,78.88,78.89,78.82,78.82,6455.0,73.4566,73.4659,73.4007,73.4007,6455.0
2017-08-04 14:10:00,78.82,78.82,78.71,78.8,10900.0,73.4007,73.4007,73.2983,73.3821,10900.0
2017-08-04 14:15:00,78.8,78.8,78.68,78.74,7297.0,73.3821,73.3821,73.2704,73.3262,7297.0
2017-08-04 14:20:00,78.74,78.79,78.72,78.77,13138.0,73.3262,73.3728,73.3076,73.3542,13138.0
2017-08-04 14:25:00,78.76,78.78,78.71,78.75,8816.0,73.3449,73.3635,73.2983,73.3355,8816.0
2017-08-04 14:30:00,78.75,78.77,78.74,78.76,9246.0,73.3355,73.3542,73.3262,73.3449,9246.0
2017-08-04 14:35:00,78.76,78.76,78.72,78.74,6862.0,73.3449,73.3449,73.3076,73.3262,6862.0
2017-08-04 14:40:00,78.74,78.74,78.67,78.67,7191.0,73.3262,73.3262,73.261,73.261,7191.0
2017-08-04 14:45:00,78.67,78.75,78.67,78.75,13562.0,73.261,73.3355,73.261,73.3355,13562.0
2017-08-04 14:50:00,78.75,78.83,78.75,78.8,16560.0,73.3355,73.41,73.3355,73.3821,16560.0
2017-08-04 14:55:00,78.8,78.81,78.73,78.76,7430.0,73.3821,73.3914,73.3169,73.3449,7430.0
2017-08-04 15:00:00,78.76,78.83,78.75,78.83,15775.0,73.3449,73.41,73.3355,73.41,15775.0
2017-08-04 15:05:00,78.83,78.88,78.81,78.87,8271.0,73.41,73.4566,73.3914,73.4473,8271.0
2017-08-04 15:10:00,78.88,78.89,78.76,78.79,15163.0,73.4566,73.4659,73.3449,73.3728,15163.0
2017-08-04 15:15:00,78.8,78.8,78.77,78.79,13553.0,73.3821,73.3821,73.3542,73.3728,13553.0
2017-08-04 15:20:00,78.79,78.84,78.79,78.82,7822.0,73.3728,73.4194,73.3728,73.4007,7822.0
2017-08-04 15:25:00,78.82,78.87,78.77,78.85,14632.0,73.4007,73.4473,73.3542,73.4287,14632.0
2017-08-04 15:30:00,78.85,78.87,78.83,78.84,14481.0,73.4287,73.4473,73.41,73.4194,14481.0
2017-08-04 15:35:00,78.84,78.87,78.84,78.84,16787.0,73.4194,73.4473,73.4194,73.4194,16787.0
2017-08-04 15:40:00,78.84,78.85,78.66,78.67,29116.0,73.4194,73.4287,73.2517,73.261,29116.0
2017-08-04 15:45:00,78.68,78.8,78.67,78.8,27909.0,73.2704,73.3821,73.261,73.3821,27909.0
2017-08-04 15:50:00,78.81,78.85,78.76,78.85,28703.0,73.3914,73.4287,73.3449,73.4287,28703.0
2017-08-04 15:55:00,78.86,78.95,78.83,78.87,73156.0,73.438,73.5218,73.41,73.4473,73156.0
2017-08-07 09:30:00,78.77,79.13,78.77,79.09,22212.0,73.3542,73.6894,73.3542,73.6522,22212.0
2017-08-07 09:35:00,79.05,79.05,78.82,78.94,8800.0,73.6149,73.6149,73.4007,73.5125,8800.0
2017-08-07 09:40:00,78.9,78.94,78.83,78.87,10469.0,73.4752,73.5125,73.41,73.4473,10469.0
2017-08-07 09:45:00,78.88,79.05,78.87,78.91,20899.0,73.4566,73.6149,73.4473,73.4845,20899.0
2017-08-07 09:50:00,78.9,78.9,78.72,78.75,19114.0,73.4752,73.4752,73.3076,73.3355,19114.0
2017-08-07 09:55:00,78.73,78.74,78.5,78.54,15544.0,73.3169,73.3262,73.1027,73.14,15544.0
2017-08-07 10:00:00,78.51,78.53,78.41,78.41,16527.0,73.112,73.1307,73.0189,73.0189,16527.0
2017-08-07 10:05:00,78.41,78.72,78.4,78.72,15207.0,73.0189,73.3076,73.0096,73.3076,15207.0
2017-08-07 10:10:00,78.73,78.83,78.67,78.79,20761.0,73.3169,73.41,73.261,73.3728,20761.0
2017-08-07 10:15:00,78.8,78.89,78.74,78.89,12345.0,73.3821,73.4659,73.3262,73.4659,12345.0
2017-08-07 10:20:00,78.9,78.94,78.71,78.8,13778.0,73.4752,73.5125,73.2983,73.3821,13778.0
2017-08-07 10:25:00,78.83,78.86,78.75,78.83,12197.0,73.41,73.438,73.3355,73.41,12197.0
2017-08-07 10:30:00,78.86,78.94,78.78,78.88,14949.0,73.438,73.5125,73.3635,73.4566,14949.0
2017-08-07 10:35:00,78.88,78.92,78.84,78.92,5005.0,73.4566,73.4939,73.4194,73.4939,5005.0
2017-08-07 10:40:00,78.93,78.93,78.85,78.86,9278.0,73.5032,73.5032,73.4287,73.438,9278.0
2017-08-07 10:45:00,78.84,78.89,78.78,78.87,11530.0,73.4194,73.4659,73.3635,73.4473,11530.0
2017-08-07 10:50:00,78.86,78.87,78.74,78.79,12205.0,73.438,73.4473,73.3262,73.3728,12205.0
2017-08-07 10:55:00,78.8,78.88,78.77,78.8,11923.0,73.3821,73.4566,73.3542,73.3821,11923.0
2017-08-07 11:00:00,78.79,78.85,78.78,78.84,9171.0,73.3728,73.4287,73.3635,73.4194,9171.0
2017-08-07 11:05:00,78.84,78.85,78.81,78.85,9576.0,73.4194,73.4287,73.3914,73.4287,9576.0
2017-08-07 11:10:00,78.85,78.96,78.85,78.92,14707.0,73.4287,73.5311,73.4287,73.4939,14707.0
2017-08-07 11:15:00,78.92,78.92,78.84,78.9,6358.0,73.4939,73.4939,73.4194,73.4752,6358.0
2017-08-07 11:20:00,78.9,78.94,78.89,78.89,16700.0,73.4752,73.5125,73.4659,73.4659,16700.0
2017-08-07 11:25:00,78.89,78.98,78.85,78.97,9739.0,73.4659,73.5497,73.4287,73.5404,9739.0
2017-08-07 11:30:00,78.98,79.04,78.96,78.96,19239.0,73.5497,73.6056,73.5311,73.5311,19239.0
2017-08-07 11:35:00,78.96,78.96,78.78,78.79,49593.0,73.5311,73.5311,73.3635,73.3728,49593.0
2017-08-07 11:40:00,78.79,78.8,78.65,78.65,11572.0,73.3728,73.3821,73.2424,73.2424,11572.0
2017-08-07 11:45:00,78.65,78.68,78.64,78.67,8214.0,73.2424,73.2704,73.2331,73.261,8214.0
2017-08-07 11:50:00,78.68,78.7,78.63,78.64,12134.0,73.2704,73.289,73.2238,73.2331,12134.0
2017-08-07 11:55:00,78.62,78.65,78.57,78.63,12404.0,73.2145,73.2424,73.1679,73.2238,12404.0
2017-08-07 12:00:00,78.63,78.77,78.63,78.73,5421.0,73.2238,73.3542,73.2238,73.3169,5421.0
2017-08-07 12:05:00,78.73,78.73,78.58,78.58,12196.0,73.3169,73.3169,73.1772,73.1772,12196.0
2017-08-07 12:10:00,78.59,78.63,78.54,78.58,9939.0,73.1865,73.2238,73.14,73.1772,9939.0
2017-08-07 12:15:00,78.55,78.66,78.55,78.65,7274.0,73.1493,73.2517,73.1493,73.2424,7274.0
2017-08-07 12:20:00,78.65,78.67,78.59,78.66,16437.0,73.2424,73.261,73.1865,73.2517,16437.0
2017-08-07 12:25:00,78.67,78.72,78.59,78.59,5896.0,73.261,73.3076,73.1865,73.1865,5896.0
2017-08-07 12:30:00,78.6,78.67,78.59,78.63,4807.0,73.1959,73.261,73.1865,73.2238,4807.0
2017-08-07 12:35:00,78.63,78.67,78.62,78.67,5449.0,73.2238,73.261,73.2145,73.261,5449.0
2017-08-07 12:40:00,78.66,78.67,78.64,78.66,7733.0,73.2517,73.261,73.2331,73.2517,7733.0
2017-08-07 12:45:00,78.65,78.7,78.63,78.7,5492.0,73.2424,73.289,73.2238,73.289,5492.0
2017-08-07 12:50:00,78.71,78.77,78.71,78.77,19421.0,73.2983,73.3542,73.2983,73.3542,19421.0
2017-08-07 12:55:00,78.77,78.8,78.72,78.8,41937.0,73.3542,73.3821,73.3076,73.3821,41937.0
2017-08-07 13:00:00,78.79,78.79,78.71,78.71,5292.0,73.3728,73.3728,73.2983,73.2983,5292.0
2017-08-07 13:05:00,78.71,78.73,78.66,78.67,8073.0,73.2983,73.3169,73.2517,73.261,8073.0
2017-08-07 13:10:00,78.67,78.7,78.66,78.68,5068.0,73.261,73.289,73.2517,73.2704,5068.0
2017-08-07 13:15:00,78.68,78.68,78.6,78.63,10727.0,73.2704,73.2704,73.1959,73.2238,10727.0
2017-08-07 13:20:00,78.64,78.72,78.64,78.65,8160.0,73.2331,73.3076,73.2331,73.2424,8160.0
2017-08-07 13:25:00,78.62,78.66,78.6,78.66,9083.0,73.2145,73.2517,73.1959,73.2517,9083.0
2017-08-07 13:30:00,78.66,78.69,78.62,78.65,8902.0,73.2517,73.2797,73.2145,73.2424,8902.0
2017-08-07 13:35:00,78.64,78.68,78.61,78.63,13829.0,73.2331,73.2704,73.2052,73.2238,13829.0
2017-08-07 13:40:00,78.6,78.66,78.6,78.66,8812.0,73.1959,73.2517,73.1959,73.2517,8812.0
2017-08-07 13:45:00,78.66,78.67,78.58,78.65,8600.0,73.2517,73.261,73.1772,73.2424,8600.0
2017-08-07 13:50:00,78.66,78.69,78.64,78.66,10134.0,73.2517,73.2797,73.2331,73.2517,10134.0
2017-08-07 13:55:00,78.65,78.71,78.62,78.63,9793.0,73.2424,73.2983,73.2145,73.2238,9793.0
2017-08-07 14:00:00,78.63,78.69,78.61,78.63,13445.0,73.2238,73.2797,73.2052,73.2238,13445.0
2017-08-07 14:05:00,78.62,78.66,78.58,78.58,18780.0,73.2145,73.2517,73.1772,73.1772,18780.0
2017-08-07 14:10:00,78.59,78.67,78.59,78.62,13765.0,73.1865,73.261,73.1865,73.2145,13765.0
2017-08-07 14:15:00,78.62,78.62,78.5,78.54,19554.0,73.2145,73.2145,73.1027,73.14,19554.0
2017-08-07 14:20:00,78.54,78.56,78.51,78.56,14483.0,73.14,73.1586,73.112,73.1586,14483.0
2017-08-07 14:25:00,78.55,78.59,78.54,78.59,20464.0,73.1493,73.1865,73.14,73.1865,20464.0
2017-08-07 14:30:00,78.59,78.6,78.55,78.56,14300.0,73.1865,73.1959,73.1493,73.1586,14300.0
2017-08-07 14:35:00,78.55,78.6,78.55,78.59,16745.0,73.1493,73.1959,73.1493,73.1865,16745.0
2017-08-07 14:40:00,78.58,78.62,78.55,78.55,16346.0,73.1772,73.2145,73.1493,73.1493,16346.0
2017-08-07 14:45:00,78.55,78.65,78.55,78.62,19280.0,73.1493,73.2424,73.1493,73.2145,19280.0
2017-08-07 14:50:00,78.62,78.64,78.59,78.62,15205.0,73.2145,73.2331,73.1865,73.2145,15205.0
2017-08-07 14:55:00,78.62,78.65,78.59,78.6,11836.0,73.2145,73.2424,73.1865,73.1959,11836.0
2017-08-07 15:00:00,78.61,78.66,78.6,78.63,17930.0,73.2052,73.2517,73.1959,73.2238,17930.0
2017-08-07 15:05:00,78.63,78.67,78.6,78.67,11331.0,73.2238,73.261,73.1959,73.261,11331.0
2017-08-07 15:10:00,78.67,78.71,78.66,78.69,22842.0,73.261,73.2983,73.2517,73.2797,22842.0
2017-08-07 15:15:00,78.69,78.69,78.65,78.66,21610.0,73.2797,73.2797,73.2424,73.2517,21610.0
2017-08-07 15:20:00,78.67,78.67,78.58,78.6,20828.0,73.261,73.261,73.1772,73.1959,20828.0
2017-08-07 15:25:00,78.6,78.64,78.58,78.63,21205.0,73.1959,73.2331,73.1772,73.2238,21205.0
2017-08-07 15:30:00,78.63,78.64,78.58,78.61,18830.0,73.2238,73.2331,73.1772,73.2052,18830.0
2017-08-07 15:35:00,78.61,78.61,78.55,78.56,25049.0,73.2052,73.2052,73.1493,73.1586,25049.0
2017-08-07 15:40:00,78.57,78.61,78.5,78.5,27771.0,73.1679,73.2052,73.1027,73.1027,27771.0
2017-08-07 15:45:00,78.51,78.56,78.45,78.45,45945.0,73.112,73.1586,73.0562,73.0562,45945.0
2017-08-07 15:50:00,78.46,78.5,78.44,78.48,48617.0,73.0655,73.1027,73.0469,73.0841,48617.0
2017-08-07 15:55:00,78.49,78.57,78.45,78.49,112502.0,73.0934,73.1679,73.0562,73.0934,112502.0
2017-08-08 09:30:00,78.0,78.39,77.22,77.37,75021.0,72.6371,73.0003,71.9107,72.0504,75021.0
2017-08-08 09:35:00,77.34,77.69,77.32,77.37,43038.0,72.0225,72.3484,72.0039,72.0504,43038.0
2017-08-08 09:40:00,77.38,77.66,77.31,77.66,50887.0,72.0597,72.3205,71.9946,72.3205,50887.0
2017-08-08 09:45:00,77.74,78.12,77.66,77.99,82576.0,72.395,72.7489,72.3205,72.6278,82576.0
2017-08-08 09:50:00,77.98,78.12,77.92,78.1,76028.0,72.6185,72.7489,72.5626,72.7302,76028.0
2017-08-08 09:55:00,78.1,78.13,77.93,77.96,58121.0,72.7302,72.7582,72.5719,72.5999,58121.0
2017-08-08 10:00:00,77.96,78.28,77.96,78.26,64320.0,72.5999,72.8979,72.5999,72.8792,64320.0
2017-08-08 10:05:00,78.25,78.33,78.23,78.29,40233.0,72.8699,72.9444,72.8513,72.9072,40233.0
2017-08-08 10:10:00,78.31,78.45,78.25,78.27,34299.0,72.9258,73.0562,72.8699,72.8885,34299.0
2017-08-08 10:15:00,78.27,78.31,78.2,78.31,52550.0,72.8885,72.9258,72.8234,72.9258,52550.0
2017-08-08 10:20:00,78.31,78.31,78.11,78.12,43995.0,72.9258,72.9258,72.7396,72.7489,43995.0
2017-08-08 10:25:00,78.11,78.33,78.11,78.26,44945.0,72.7396,72.9444,72.7396,72.8792,44945.0
2017-08-08 10:30:00,78.26,78.54,78.26,78.53,33758.0,72.8792,73.14,72.8792,73.1307,33758.0
2017-08-08 10:35:00,78.53,78.6,78.46,78.56,21635.0,73.1307,73.1959,73.0655,73.1586,21635.0
2017-08-08 10:40:00,78.56,78.57,78.5,78.54,27004.0,73.1586,73.1679,73.1027,73.14,27004.0
2017-08-08 10:45:00,78.58,78.58,78.2,78.57,24531.0,73.1772,73.1772,72.8234,73.1679,24531.0
2017-08-08 10:50:00,78.58,78.65,78.49,78.65,28343.0,73.1772,73.2424,73.0934,73.2424,28343.0
2017-08-08 10:55:00,78.64,78.65,78.46,78.53,19829.0,73.2331,73.2424,73.0655,73.1307,19829.0
2017-08-08 11:00:00,78.52,78.53,78.43,78.48,23947.0,73.1214,73.1307,73.0375,73.0841,23947.0
2017-08-08 11:05:00,78.49,78.53,78.44,78.53,18460.0,73.0934,73.1307,73.0469,73.1307,18460.0
2017-08-08 11:10:00,78.52,78.6,78.52,78.56,20833.0,73.1214,73.1959,73.1214,73.1586,20833.0
2017-08-08 11:15:00,78.56,78.57,78.46,78.51,20544.0,73.1586,73.1679,73.0655,73.112,20544.0
2017-08-08 11:20:00,78.51,78.55,78.5,78.54,12882.0,73.112,73.1493,73.1027,73.14,12882.0
2017-08-08 11:25:00,78.54,78.54,78.48,78.49,21370.0,73.14,73.14,73.0841,73.0934,21370.0
2017-08-08 11:30:00,78.49,78.59,78.48,78.55,17748.0,73.0934,73.1865,73.0841,73.1493,17748.0
2017-08-08 11:35:00,78.55,78.64,78.54,78.64,19654.0,73.1493,73.2331,73.14,73.2331,19654.0
2017-08-08 11:40:00,78.64,78.77,78.59,78.68,18875.0,73.2331,73.3542,73.1865,73.2704,18875.0
2017-08-08 11:45:00,78.67,78.71,78.61,78.61,15973.0,73.261,73.2983,73.2052,73.2052,15973.0
2017-08-08 11:50:00,78.61,78.66,78.58,78.65,13825.0,73.2052,73.2517,73.1772,73.2424,13825.0
2017-08-08 11:55:00,78.65,78.65,78.59,78.6,10840.0,73.2424,73.2424,73.1865,73.1959,10840.0
2017-08-08 12:00:00,78.6,78.73,78.58,78.73,60043.0,73.1959,73.3169,73.1772,73.3169,60043.0
2017-08-08 12:05:00,78.73,78.73,78.67,78.7,11339.0,73.3169,73.3169,73.261,73.289,11339.0
2017-08-08 12:10:00,78.69,78.79,78.69,78.74,10566.0,73.2797,73.3728,73.2797,73.3262,10566.0
2017-08-08 12:15:00,78.76,78.76,78.61,78.63,12740.0,73.3449,73.3449,73.2052,73.2238,12740.0
2017-08-08 12:20:00,78.62,78.74,78.62,78.73,14682.0,73.2145,73.3262,73.2145,73.3169,14682.0
2017-08-08 12:25:00,78.73,78.73,78.66,78.68,13745.0,73.3169,73.3169,73.2517,73.2704,13745.0
2017-08-08 12:30:00,78.68,78.73,78.65,78.7,12526.0,73.2704,73.3169,73.2424,73.289,12526.0
2017-08-08 12:35:00,78.7,78.75,78.63,78.69,14887.0,73.289,73.3355,73.2238,73.2797,14887.0
2017-08-08 12:40:00,78.67,78.7,78.66,78.66,5800.0,73.261,73.289,73.2517,73.2517,5800.0
2017-08-08 12:45:00,78.66,78.72,78.66,78.7,23179.0,73.2517,73.3076,73.2517,73.289,23179.0
2017-08-08 12:50:00,78.7,78.71,78.66,78.68,10447.0,73.289,73.2983,73.2517,73.2704,10447.0
2017-08-08 12:55:00,78.68,78.69,78.6,78.62,18703.0,73.2704,73.2797,73.1959,73.2145,18703.0
2017-08-08 13:00:00,78.61,78.64,78.52,78.55,49431.0,73.2052,73.2331,73.1214,73.1493,49431.0
2017-08-08 13:05:00,78.55,78.65,78.51,78.61,22429.0,73.1493,73.2424,73.112,73.2052,22429.0
2017-08-08 13:10:00,78.61,78.65,78.6,78.6,12387.0,73.2052,73.2424,73.1959,73.1959,12387.0
2017-08-08 13:15:00,78.6,78.61,78.55,78.61,19865.0,73.1959,73.2052,73.1493,73.2052,19865.0
2017-08-08 13:20:00,78.61,78.65,78.59,78.61,19454.0,73.2052,73.2424,73.1865,73.2052,19454.0
2017-08-08 13:25:00,78.61,78.65,78.59,78.59,20664.0,73.2052,73.2424,73.1865,73.1865,20664.0
2017-08-08 13:30:00,78.59,78.6,78.54,78.57,25693.0,73.1865,73.1959,73.14,73.1679,25693.0
2017-08-08 13:35:00,78.56,78.57,78.49,78.49,17709.0,73.1586,73.1679,73.0934,73.0934,17709.0
2017-08-08 13:40:00,78.48,78.49,78.43,78.48,25148.0,73.0841,73.0934,73.0375,73.0841,25148.0
2017-08-08 13:45:00,78.48,78.51,78.46,78.51,9103.0,73.0841,73.112,73.0655,73.112,9103.0
2017-08-08 13:50:00,78.49,78.58,78.48,78.56,21431.0,73.0934,73.1772,73.0841,73.1586,21431.0
2017-08-08 13:55:00,78.57,78.62,78.57,78.58,20960.0,73.1679,73.2145,73.1679,73.1772,20960.0
2017-08-08 14:00:00,78.58,78.61,78.55,78.56,18769.0,73.1772,73.2052,73.1493,73.1586,18769.0
2017-08-08 14:05:00,78.56,78.56,78.5,78.51,18637.0,73.1586,73.1586,73.1027,73.112,18637.0
2017-08-08 14:10:00,78.5,78.59,78.5,78.57,30272.0,73.1027,73.1865,73.1027,73.1679,30272.0
2017-08-08 14:15:00,78.57,78.58,78.53,78.55,12135.0,73.1679,73.1772,73.1307,73.1493,12135.0
2017-08-08 14:20:00,78.55,78.59,78.51,78.57,36542.0,73.1493,73.1865,73.112,73.1679,36542.0
2017-08-08 14:25:00,78.59,78.61,78.51,78.53,29791.0,73.1865,73.2052,73.112,73.1307,29791.0
2017-08-08 14:30:00,78.53,78.55,78.46,78.48,16667.0,73.1307,73.1493,73.0655,73.0841,16667.0
2017-08-08 14:35:00,78.48,78.53,78.46,78.49,18801.0,73.0841,73.1307,73.0655,73.0934,18801.0
2017-08-08 14:40:00,78.49,78.49,78.0,78.33,47202.0,73.0934,73.0934,72.6371,72.9444,47202.0
2017-08-08 14:45:00,78.32,78.38,78.29,78.31,15828.0,72.9351,72.991,72.9072,72.9258,15828.0
2017-08-08 14:50:00,78.3,78.32,78.2,78.22,37003.0,72.9165,72.9351,72.8234,72.842,37003.0
2017-08-08 14:55:00,78.22,78.32,78.22,78.26,22230.0,72.842,72.9351,72.842,72.8792,22230.0
2017-08-08 15:00:00,78.26,78.27,78.19,78.27,26119.0,72.8792,72.8885,72.814,72.8885,26119.0
2017-08-08 15:05:00,78.27,78.31,78.18,78.3,48504.0,72.8885,72.9258,72.8047,72.9165,48504.0
2017-08-08 15:10:00,78.28,78.29,78.19,78.21,26359.0,72.8979,72.9072,72.814,72.8327,26359.0
2017-08-08 15:15:00,78.2,78.22,78.04,78.06,46777.0,72.8234,72.842,72.6744,72.693,46777.0
2017-08-08 15:20:00,78.06,78.16,78.0,78.07,49305.0,72.693,72.7861,72.6371,72.7023,49305.0
2017-08-08 15:25:00,78.07,78.1,77.96,78.04,36808.0,72.7023,72.7302,72.5999,72.6744,36808.0
2017-08-08 15:30:00,78.05,78.09,78.0,78.08,69126.0,72.6837,72.7209,72.6371,72.7116,69126.0
2017-08-08 15:35:00,78.07,78.13,77.97,78.1,50654.0,72.7023,72.7582,72.6092,72.7302,50654.0
2017-08-08 15:40:00,78.11,78.17,78.09,78.1,72024.0,72.7396,72.7954,72.7209,72.7302,72024.0
2017-08-08 15:45:00,78.09,78.22,78.07,78.13,84302.0,72.7209,72.842,72.7023,72.7582,84302.0
2017-08-08 15:50:00,78.14,78.15,78.06,78.11,109932.0,72.7675,72.7768,72.693,72.7396,109932.0
2017-08-08 15:55:00,78.1,78.16,78.08,78.14,146945.0,72.7302,72.7861,72.7116,72.7675,146945.0
2017-08-09 09:30:00,78.23,78.23,77.88,78.11,54544.0,72.8513,72.8513,72.5254,72.7396,54544.0
2017-08-09 09:35:00,78.08,78.17,77.95,78.06,32897.0,72.7116,72.7954,72.5906,72.693,32897.0
2017-08-09 09:40:00,78.06,78.06,77.96,78.03,19663.0,72.693,72.693,72.5999,72.6651,19663.0
2017-08-09 09:45:00,78.01,78.18,77.97,78.18,18074.0,72.6464,72.8047,72.6092,72.8047,18074.0
2017-08-09 09:50:00,78.19,78.23,77.97,77.99,33380.0,72.814,72.8513,72.6092,72.6278,33380.0
2017-08-09 09:55:00,77.98,77.99,77.67,77.67,38674.0,72.6185,72.6278,72.3298,72.3298,38674.0
2017-08-09 10:00:00,77.7,77.84,77.62,77.81,25264.0,72.3577,72.4881,72.2832,72.4602,25264.0
2017-08-09 10:05:00,77.81,77.88,77.74,77.83,22004.0,72.4602,72.5254,72.395,72.4788,22004.0
2017-08-09 10:10:00,77.83,77.89,77.77,77.8,22296.0,72.4788,72.5347,72.4229,72.4509,22296.0
2017-08-09 10:15:00,77.8,77.89,77.75,77.85,22736.0,72.4509,72.5347,72.4043,72.4974,22736.0
2017-08-09 10:20:00,77.85,77.94,77.81,77.93,18832.0,72.4974,72.5812,72.4602,72.5719,18832.0
2017-08-09 10:25:00,77.91,78.13,77.87,78.13,15713.0,72.5533,72.7582,72.5161,72.7582,15713.0
2017-08-09 10:30:00,78.12,78.14,78.04,78.1,14548.0,72.7489,72.7675,72.6744,72.7302,14548.0
2017-08-09 10:35:00,78.1,78.2,78.07,78.07,15902.0,72.7302,72.8234,72.7023,72.7023,15902.0
2017-08-09 10:40:00,78.05,78.12,78.03,78.08,15531.0,72.6837,72.7489,72.6651,72.7116,15531.0
2017-08-09 10:45:00,78.06,78.15,78.06,78.12,8928.0,72.693,72.7768,72.693,72.7489,8928.0
2017-08-09 10:50:00,78.12,78.18,78.1,78.15,17507.0,72.7489,72.8047,72.7302,72.7768,17507.0
2017-08-09 10:55:00,78.15,78.24,78.09,78.23,12609.0,72.7768,72.8606,72.7209,72.8513,12609.0
2017-08-09 11:00:00,78.22,78.22,78.07,78.09,11656.0,72.842,72.842,72.7023,72.7209,11656.0
2017-08-09 11:05:00,78.1,78.16,78.05,78.13,20506.0,72.7302,72.7861,72.6837,72.7582,20506.0
2017-08-09 11:10:00,78.13,78.19,78.12,78.16,8409.0,72.7582,72.814,72.7489,72.7861,8409.0
2017-08-09 11:15:00,78.16,78.25,78.15,78.2,30082.0,72.7861,72.8699,72.7768,72.8234,30082.0
2017-08-09 11:20:00,78.2,78.26,78.16,78.24,15949.0,72.8234,72.8792,72.7861,72.8606,15949.0
2017-08-09 11:25:00,78.24,78.24,78.18,78.2,13265.0,72.8606,72.8606,72.8047,72.8234,13265.0
2017-08-09 11:30:00,78.21,78.24,78.17,78.2,15378.0,72.8327,72.8606,72.7954,72.8234,15378.0
2017-08-09 11:35:00,78.2,78.22,78.11,78.14,9551.0,72.8234,72.842,72.7396,72.7675,9551.0
2017-08-09 11:40:00,78.13,78.17,78.07,78.07,11840.0,72.7582,72.7954,72.7023,72.7023,11840.0
2017-08-09 11:45:00,78.07,78.12,78.07,78.1,8052.0,72.7023,72.7489,72.7023,72.7302,8052.0
2017-08-09 11:50:00,78.1,78.2,78.06,78.17,14333.0,72.7302,72.8234,72.693,72.7954,14333.0
2017-08-09 11:55:00,78.17,78.23,78.14,78.18,10936.0,72.7954,72.8513,72.7675,72.8047,10936.0
2017-08-09 12:00:00,78.18,78.2,78.12,78.12,9607.0,72.8047,72.8234,72.7489,72.7489,9607.0
2017-08-09 12:05:00,78.12,78.19,78.11,78.16,13813.0,72.7489,72.814,72.7396,72.7861,13813.0
2017-08-09 12:10:00,78.18,78.2,78.1,78.11,5421.0,72.8047,72.8234,72.7302,72.7396,5421.0
2017-08-09 12:15:00,78.11,78.12,78.06,78.06,11212.0,72.7396,72.7489,72.693,72.693,11212.0
2017-08-09 12:20:00,78.05,78.13,78.04,78.12,18395.0,72.6837,72.7582,72.6744,72.7489,18395.0
2017-08-09 12:25:00,78.12,78.12,78.08,78.09,6842.0,72.7489,72.7489,72.7116,72.7209,6842.0
2017-08-09 12:30:00,78.09,78.13,78.08,78.12,10818.0,72.7209,72.7582,72.7116,72.7489,10818.0
2017-08-09 12:35:00,78.12,78.13,78.1,78.11,12240.0,72.7489,72.7582,72.7302,72.7396,12240.0
2017-08-09 12:40:00,78.11,78.12,78.06,78.07,23531.0,72.7396,72.7489,72.693,72.7023,23531.0
2017-08-09 12:45:00,78.07,78.11,78.06,78.1,9382.0,72.7023,72.7396,72.693,72.7302,9382.0
2017-08-09 12:50:00,78.1,78.14,78.08,78.13,13549.0,72.7302,72.7675,72.7116,72.7582,13549.0
2017-08-09 12:55:00,78.13,78.13,78.03,78.05,15457.0,72.7582,72.7582,72.6651,72.6837,15457.0
2017-08-09 13:00:00,78.05,78.13,78.04,78.09,11102.0,72.6837,72.7582,72.6744,72.7209,11102.0
2017-08-09 13:05:00,78.08,78.09,78.07,78.08,5960.0,72.7116,72.7209,72.7023,72.7116,5960.0
2017-08-09 13:10:00,78.08,78.08,78.05,78.05,4054.0,72.7116,72.7116,72.6837,72.6837,4054.0
2017-08-09 13:15:00,78.05,78.06,77.96,77.97,15547.0,72.6837,72.693,72.5999,72.6092,15547.0
2017-08-09 13:20:00,77.97,77.98,77.92,77.97,9403.0,72.6092,72.6185,72.5626,72.6092,9403.0
2017-08-09 13:25:00,77.97,77.98,77.95,77.97,11268.0,72.6092,72.6185,72.5906,72.6092,11268.0
2017-08-09 13:30:00,77.97,77.98,77.92,77.96,8787.0,72.6092,72.6185,72.5626,72.5999,8787.0
2017-08-09 13:35:00,77.96,77.97,77.91,77.94,10443.0,72.5999,72.6092,72.5533,72.5812,10443.0
2017-08-09 13:40:00,77.94,78.0,77.93,77.98,11615.0,72.5812,72.6371,72.5719,72.6185,11615.0
2017-08-09 13:45:00,78.0,78.02,77.97,77.98,4675.0,72.6371,72.6557,72.6092,72.6185,4675.0
2017-08-09 13:50:00,77.99,77.99,77.95,77.96,6776.0,72.6278,72.6278,72.5906,72.5999,6776.0
2017-08-09 13:55:00,77.97,77.97,77.89,77.89,5136.0,72.6092,72.6092,72.5347,72.5347,5136.0
2017-08-09 14:00:00,77.9,77.92,77.87,77.88,23853.0,72.544,72.5626,72.5161,72.5254,23853.0
2017-08-09 14:05:00,77.89,77.89,77.84,77.87,15805.0,72.5347,72.5347,72.4881,72.5161,15805.0
2017-08-09 14:10:00,77.87,77.98,77.84,77.9,23805.0,72.5161,72.6185,72.4881,72.544,23805.0
2017-08-09 14:15:00,77.91,77.92,77.87,77.87,21937.0,72.5533,72.5626,72.5161,72.5161,21937.0
2017-08-09 14:20:00,77.87,77.9,77.85,77.89,12806.0,72.5161,72.544,72.4974,72.5347,12806.0
2017-08-09 14:25:00,77.89,77.95,77.86,77.92,17233.0,72.5347,72.5906,72.5067,72.5626,17233.0
2017-08-09 14:30:00,77.92,77.92,77.8,77.8,11056.0,72.5626,72.5626,72.4509,72.4509,11056.0
2017-08-09 14:35:00,77.8,77.85,77.78,77.81,15363.0,72.4509,72.4974,72.4322,72.4602,15363.0
2017-08-09 14:40:00,77.83,77.84,77.76,77.77,7952.0,72.4788,72.4881,72.4136,72.4229,7952.0
2017-08-09 14:45:00,77.76,77.77,77.72,77.75,16691.0,72.4136,72.4229,72.3764,72.4043,16691.0
2017-08-09 14:50:00,77.76,77.79,77.72,77.76,8371.0,72.4136,72.4416,72.3764,72.4136,8371.0
2017-08-09 14:55:00,77.76,77.82,77.75,77.77,11734.0,72.4136,72.4695,72.4043,72.4229,11734.0
2017-08-09 15:00:00,77.77,77.79,77.73,77.79,24813.0,72.4229,72.4416,72.3857,72.4416,24813.0
2017-08-09 15:05:00,77.79,77.81,77.77,77.79,20061.0,72.4416,72.4602,72.4229,72.4416,20061.0
2017-08-09 15:10:00,77.8,77.8,77.77,77.79,12846.0,72.4509,72.4509,72.4229,72.4416,12846.0
2017-08-09 15:15:00,77.79,77.9,77.79,77.88,18250.0,72.4416,72.544,72.4416,72.5254,18250.0
2017-08-09 15:20:00,77.88,77.94,77.86,77.92,14324.0,72.5254,72.5812,72.5067,72.5626,14324.0
2017-08-09 15:25:00,77.93,77.94,77.86,77.88,29114.0,72.5719,72.5812,72.5067,72.5254,29114.0
2017-08-09 15:30:00,77.89,77.91,77.85,77.87,21160.0,72.5347,72.5533,72.4974,72.5161,21160.0
2017-08-09 15:35:00,77.88,77.95,77.85,77.95,22938.0,72.5254,72.5906,72.4974,72.5906,22938.0
2017-08-09 15:40:00,77.95,77.95,77.88,77.88,31118.0,72.5906,72.5906,72.5254,72.5254,31118.0
2017-08-09 15:45:00,77.88,77.92,77.87,77.92,44796.0,72.5254,72.5626,72.5161,72.5626,44796.0
2017-08-09 15:50:00,77.92,77.94,77.88,77.92,46571.0,72.5626,72.5812,72.5254,72.5626,46571.0
2017-08-09 15:55:00,77.92,77.94,77.89,77.91,85827.0,72.5626,72.5812,72.5347,72.5533,85827.0
2017-08-10 09:30:00,77.79,78.06,77.79,77.87,25281.0,72.4416,72.693,72.4416,72.5161,25281.0
2017-08-10 09:35:00,77.82,77.98,77.81,77.92,36411.0,72.4695,72.6185,72.4602,72.5626,36411.0
2017-08-10 09:40:00,77.92,77.98,77.68,77.72,46522.0,72.5626,72.6185,72.3391,72.3764,46522.0
2017-08-10 09:45:00,77.74,77.91,77.74,77.86,13424.0,72.395,72.5533,72.395,72.5067,13424.0
2017-08-10 09:50:00,77.87,78.08,77.87,78.06,13094.0,72.5161,72.7116,72.5161,72.693,13094.0
2017-08-10 09:55:00,78.02,78.07,77.95,77.97,94060.0,72.6557,72.7023,72.5906,72.6092,94060.0
2017-08-10 10:00:00,77.97,78.06,77.96,78.05,25337.0,72.6092,72.693,72.5999,72.6837,25337.0
2017-08-10 10:05:00,78.05,78.05,77.87,77.96,29555.0,72.6837,72.6837,72.5161,72.5999,29555.0
2017-08-10 10:10:00,77.96,78.02,77.91,77.97,21963.0,72.5999,72.6557,72.5533,72.6092,21963.0
2017-08-10 10:15:00,77.97,78.0,77.77,77.77,60435.0,72.6092,72.6371,72.4229,72.4229,60435.0
2017-08-10 10:20:00,77.78,77.81,77.71,77.71,31553.0,72.4322,72.4602,72.3671,72.3671,31553.0
2017-08-10 10:25:00,77.73,77.8,77.7,77.75,24678.0,72.3857,72.4509,72.3577,72.4043,24678.0
2017-08-10 10:30:00,77.77,77.9,77.76,77.78,23501.0,72.4229,72.544,72.4136,72.4322,23501.0
2017-08-10 10:35:00,77.78,77.91,77.71,77.91,8734.0,72.4322,72.5533,72.3671,72.5533,8734.0
2017-08-10 10:40:00,77.91,77.96,77.87,77.9,11937.0,72.5533,72.5999,72.5161,72.544,11937.0
2017-08-10 10:45:00,77.92,78.06,77.89,77.9,36318.0,72.5626,72.693,72.5347,72.544,36318.0
2017-08-10 10:50:00,77.87,77.88,77.68,77.86,19436.0,72.5161,72.5254,72.3391,72.5067,19436.0
2017-08-10 10:55:00,77.86,77.91,77.84,77.86,14596.0,72.5067,72.5533,72.4881,72.5067,14596.0
2017-08-10 11:00:00,77.85,77.9,77.83,77.87,25019.0,72.4974,72.544,72.4788,72.5161,25019.0
2017-08-10 11:05:00,77.89,77.95,77.88,77.95,10222.0,72.5347,72.5906,72.5254,72.5906,10222.0
2017-08-10 11:10:00,77.95,77.95,77.9,77.92,32735.0,72.5906,72.5906,72.544,72.5626,32735.0
2017-08-10 11:15:00,77.92,77.93,77.8,77.85,38146.0,72.5626,72.5719,72.4509,72.4974,38146.0
2017-08-10 11:20:00,77.85,77.91,77.85,77.87,27546.0,72.4974,72.5533,72.4974,72.5161,27546.0
2017-08-10 11:25:00,77.87,77.92,77.83,77.88,57795.0,72.5161,72.5626,72.4788,72.5254,57795.0
2017-08-10 11:30:00,77.88,77.94,77.86,77.93,22178.0,72.5254,72.5812,72.5067,72.5719,22178.0
2017-08-10 11:35:00,77.93,77.97,77.88,77.96,27804.0,72.5719,72.6092,72.5254,72.5999,27804.0
2017-08-10 11:40:00,77.96,78.03,77.93,78.01,19337.0,72.5999,72.6651,72.5719,72.6464,19337.0
2017-08-10 11:45:00,78.02,78.07,77.98,78.06,22650.0,72.6557,72.7023,72.6185,72.693,22650.0
2017-08-10 11:50:00,78.05,78.06,77.97,78.0,25243.0,72.6837,72.693,72.6092,72.6371,25243.0
2017-08-10 11:55:00,78.01,78.03,77.99,78.03,17805.0,72.6464,72.6651,72.6278,72.6651,17805.0
2017-08-10 12:00:00,78.03,78.03,77.83,77.83,39340.0,72.6651,72.6651,72.4788,72.4788,39340.0
2017-08-10 12:05:00,77.84,77.89,77.83,77.87,21986.0,72.4881,72.5347,72.4788,72.5161,21986.0
2017-08-10 12:10:00,77.88,77.91,77.85,77.85,21675.0,72.5254,72.5533,72.4974,72.4974,21675.0
2017-08-10 12:15:00,77.84,77.85,77.75,77.77,30910.0,72.4881,72.4974,72.4043,72.4229,30910.0
2017-08-10 12:20:00,77.77,77.77,77.65,77.68,16794.0,72.4229,72.4229,72.3112,72.3391,16794.0
2017-08-10 12:25:00,77.68,77.71,77.64,77.65,19575.0,72.3391,72.3671,72.3019,72.3112,19575.0
2017-08-10 12:30:00,77.65,77.7,77.65,77.66,9090.0,72.3112,72.3577,72.3112,72.3205,9090.0
2017-08-10 12:35:00,77.67,77.72,77.64,77.71,11159.0,72.3298,72.3764,72.3019,72.3671,11159.0
2017-08-10 12:40:00,77.72,77.73,77.69,77.72,12464.0,72.3764,72.3857,72.3484,72.3764,12464.0
2017-08-10 12:45:00,77.72,77.72,77.69,77.71,13722.0,72.3764,72.3764,72.3484,72.3671,13722.0
2017-08-10 12:50:00,77.71,77.73,77.7,77.7,6746.0,72.3671,72.3857,72.3577,72.3577,6746.0
2017-08-10 12:55:00,77.7,77.7,77.55,77.58,26643.0,72.3577,72.3577,72.2181,72.246,26643.0
2017-08-10 13:00:00,77.58,77.71,77.58,77.71,9858.0,72.246,72.3671,72.246,72.3671,9858.0
2017-08-10 13:05:00,77.72,77.76,77.7,77.74,9303.0,72.3764,72.4136,72.3577,72.395,9303.0
2017-08-10 13:10:00,77.74,77.8,77.66,77.67,37852.0,72.395,72.4509,72.3205,72.3298,37852.0
2017-08-10 13:15:00,77.66,77.69,77.59,77.69,12944.0,72.3205,72.3484,72.2553,72.3484,12944.0
2017-08-10 13:20:00,77.68,77.81,77.68,77.81,31658.0,72.3391,72.4602,72.3391,72.4602,31658.0
2017-08-10 13:25:00,77.81,77.85,77.79,77.84,23408.0,72.4602,72.4974,72.4416,72.4881,23408.0
2017-08-10 13:30:00,77.83,77.84,77.78,77.81,19708.0,72.4788,72.4881,72.4322,72.4602,19708.0
2017-08-10 13:35:00,77.81,77.91,77.8,77.9,17119.0,72.4602,72.5533,72.4509,72.544,17119.0
2017-08-10 13:40:00,77.91,77.91,77.75,77.77,14049.0,72.5533,72.5533,72.4043,72.4229,14049.0
2017-08-10 13:45:00,77.76,77.8,77.73,77.73,17627.0,72.4136,72.4509,72.3857,72.3857,17627.0
2017-08-10 13:50:00,77.73,77.74,77.67,77.68,15089.0,72.3857,72.395,72.3298,72.3391,15089.0
2017-08-10 13:55:00,77.69,77.7,77.59,77.66,26336.0,72.3484,72.3577,72.2553,72.3205,26336.0
2017-08-10 14:00:00,77.68,77.72,77.67,77.72,13012.0,72.3391,72.3764,72.3298,72.3764,13012.0
2017-08-10 14:05:00,77.71,77.8,77.69,77.79,15986.0,72.3671,72.4509,72.3484,72.4416,15986.0
2017-08-10 14:10:00,77.79,77.83,77.76,77.81,12786.0,72.4416,72.4788,72.4136,72.4602,12786.0
2017-08-10 14:15:00,77.82,77.89,77.81,77.87,10118.0,72.4695,72.5347,72.4602,72.5161,10118.0
2017-08-10 14:20:00,77.89,77.99,77.87,77.98,12656.0,72.5347,72.6278,72.5161,72.6185,12656.0
2017-08-10 14:25:00,77.98,78.03,77.93,78.01,11848.0,72.6185,72.6651,72.5719,72.6464,11848.0
2017-08-10 14:30:00,78.02,78.1,78.0,78.05,25794.0,72.6557,72.7302,72.6371,72.6837,25794.0
2017-08-10 14:35:00,78.06,78.09,77.98,77.98,25145.0,72.693,72.7209,72.6185,72.6185,25145.0
2017-08-10 14:40:00,77.98,77.98,77.93,77.98,6863.0,72.6185,72.6185,72.5719,72.6185,6863.0
2017-08-10 14:45:00,77.98,78.0,77.91,78.0,16072.0,72.6185,72.6371,72.5533,72.6371,16072.0
2017-08-10 14:50:00,78.0,78.03,77.97,78.01,8914.0,72.6371,72.6651,72.6092,72.6464,8914.0
2017-08-10 14:55:00,78.0,78.02,77.97,77.99,14981.0,72.6371,72.6557,72.6092,72.6278,14981.0
2017-08-10 15:00:00,77.99,78.02,77.96,77.97,13405.0,72.6278,72.6557,72.5999,72.6092,13405.0
2017-08-10 15:05:00,77.97,77.97,77.93,77.94,13296.0,72.6092,72.6092,72.5719,72.5812,13296.0
2017-08-10 15:10:00,77.94,77.94,77.81,77.85,25081.0,72.5812,72.5812,72.4602,72.4974,25081.0
2017-08-10 15:15:00,77.82,77.84,77.74,77.81,13604.0,72.4695,72.4881,72.395,72.4602,13604.0
2017-08-10 15:20:00,77.81,77.85,77.78,77.8,30969.0,72.4602,72.4974,72.4322,72.4509,30969.0
2017-08-10 15:25:00,77.8,77.82,77.78,77.82,26925.0,72.4509,72.4695,72.4322,72.4695,26925.0
2017-08-10 15:30:00,77.82,77.84,77.79,77.83,30236.0,72.4695,72.4881,72.4416,72.4788,30236.0
2017-08-10 15:35:00,77.84,77.86,77.78,77.81,37801.0,72.4881,72.5067,72.4322,72.4602,37801.0
2017-08-10 15:40:00,77.8,77.85,77.77,77.78,23227.0,72.4509,72.4974,72.4229,72.4322,23227.0
2017-08-10 15:45:00,77.77,77.78,77.71,77.75,89002.0,72.4229,72.4322,72.3671,72.4043,89002.0
2017-08-10 15:50:00,77.74,77.82,77.74,77.81,93907.0,72.395,72.4695,72.395,72.4602,93907.0
2017-08-10 15:55:00,77.8,77.84,77.76,77.81,171154.0,72.4509,72.4881,72.4136,72.4602,171154.0
2017-08-11 09:30:00,77.63,78.13,77.63,77.92,70421.0,72.2926,72.7582,72.2926,72.5626,70421.0
2017-08-11 09:35:00,77.92,78.08,77.84,77.86,19372.0,72.5626,72.7116,72.4881,72.5067,19372.0
2017-08-11 09:40:00,77.89,78.15,77.89,78.1,9997.0,72.5347,72.7768,72.5347,72.7302,9997.0
2017-08-11 09:45:00,78.14,78.24,78.02,78.08,15843.0,72.7675,72.8606,72.6557,72.7116,15843.0
2017-08-11 09:50:00,78.06,78.25,78.03,78.23,9276.0,72.693,72.8699,72.6651,72.8513,9276.0
2017-08-11 09:55:00,78.2,78.29,78.14,78.16,15932.0,72.8234,72.9072,72.7675,72.7861,15932.0
2017-08-11 10:00:00,78.11,78.22,78.11,78.19,20867.0,72.7396,72.842,72.7396,72.814,20867.0
2017-08-11 10:05:00,78.21,78.3,78.19,78.25,15187.0,72.8327,72.9165,72.814,72.8699,15187.0
2017-08-11 10:10:00,78.27,78.34,78.23,78.34,18652.0,72.8885,72.9537,72.8513,72.9537,18652.0
2017-08-11 10:15:00,78.34,78.57,78.32,78.48,22450.0,72.9537,73.1679,72.9351,73.0841,22450.0
2017-08-11 10:20:00,78.48,78.51,78.38,78.46,8733.0,73.0841,73.112,72.991,73.0655,8733.0
2017-08-11 10:25:00,78.46,78.49,78.43,78.47,7450.0,73.0655,73.0934,73.0375,73.0748,7450.0
2017-08-11 10:30:00,78.49,78.68,78.47,78.66,15675.0,73.0934,73.2704,73.0748,73.2517,15675.0
2017-08-11 10:35:00,78.66,78.77,78.66,78.74,13198.0,73.2517,73.3542,73.2517,73.3262,13198.0
2017-08-11 10:40:00,78.75,78.86,78.67,78.86,18576.0,73.3355,73.438,73.261,73.438,18576.0
2017-08-11 10:45:00,78.84,78.9,78.76,78.88,25074.0,73.4194,73.4752,73.3449,73.4566,25074.0
2017-08-11 10:50:00,78.88,78.96,78.88,78.89,12676.0,73.4566,73.5311,73.4566,73.4659,12676.0
2017-08-11 10:55:00,78.91,78.98,78.88,78.9,23773.0,73.4845,73.5497,73.4566,73.4752,23773.0
2017-08-11 11:00:00,78.86,78.9,78.79,78.8,37826.0,73.438,73.4752,73.3728,73.3821,37826.0
2017-08-11 11:05:00,78.8,78.81,78.68,78.68,24530.0,73.3821,73.3914,73.2704,73.2704,24530.0
2017-08-11 11:10:00,78.68,78.69,78.59,78.65,16161.0,73.2704,73.2797,73.1865,73.2424,16161.0
2017-08-11 11:15:00,78.65,78.77,78.65,78.65,13932.0,73.2424,73.3542,73.2424,73.2424,13932.0
2017-08-11 11:20:00,78.64,78.65,78.59,78.62,12906.0,73.2331,73.2424,73.1865,73.2145,12906.0
2017-08-11 11:25:00,78.63,78.7,78.57,78.7,12928.0,73.2238,73.289,73.1679,73.289,12928.0
2017-08-11 11:30:00,78.69,78.7,78.59,78.67,11608.0,73.2797,73.289,73.1865,73.261,11608.0
2017-08-11 11:35:00,78.67,78.74,78.61,78.74,11171.0,73.261,73.3262,73.2052,73.3262,11171.0
2017-08-11 11:40:00,78.74,78.74,78.69,78.72,8074.0,73.3262,73.3262,73.2797,73.3076,8074.0
2017-08-11 11:45:00,78.73,78.9,78.72,78.87,35478.0,73.3169,73.4752,73.3076,73.4473,35478.0
2017-08-11 11:50:00,78.87,78.87,78.71,78.75,8642.0,73.4473,73.4473,73.2983,73.3355,8642.0
2017-08-11 11:55:00,78.76,78.88,78.75,78.87,15969.0,73.3449,73.4566,73.3355,73.4473,15969.0
2017-08-11 12:00:00,78.81,78.81,78.69,78.7,11138.0,73.3914,73.3914,73.2797,73.289,11138.0
2017-08-11 12:05:00,78.71,78.74,78.65,78.73,12281.0,73.2983,73.3262,73.2424,73.3169,12281.0
2017-08-11 12:10:00,78.75,78.79,78.69,78.72,9441.0,73.3355,73.3728,73.2797,73.3076,9441.0
2017-08-11 12:15:00,78.73,78.83,78.72,78.8,32976.0,73.3169,73.41,73.3076,73.3821,32976.0
2017-08-11 12:20:00,78.81,78.83,78.78,78.81,11184.0,73.3914,73.41,73.3635,73.3914,11184.0
2017-08-11 12:25:00,78.81,78.85,78.77,78.8,12729.0,73.3914,73.4287,73.3542,73.3821,12729.0
2017-08-11 12:30:00,78.82,78.88,78.77,78.87,11069.0,73.4007,73.4566,73.3542,73.4473,11069.0
2017-08-11 12:35:00,78.86,78.89,78.85,78.85,6840.0,73.438,73.4659,73.4287,73.4287,6840.0
2017-08-11 12:40:00,78.85,78.88,78.78,78.82,11382.0,73.4287,73.4566,73.3635,73.4007,11382.0
2017-08-11 12:45:00,78.82,78.83,78.76,78.8,12943.0,73.4007,73.41,73.3449,73.3821,12943.0
2017-08-11 12:50:00,78.8,78.82,78.74,78.75,5602.0,73.3821,73.4007,73.3262,73.3355,5602.0
2017-08-11 12:55:00,78.74,78.74,78.64,78.65,11446.0,73.3262,73.3262,73.2331,73.2424,11446.0
2017-08-11 13:00:00,78.64,78.72,78.61,78.7,24863.0,73.2331,73.3076,73.2052,73.289,24863.0
2017-08-11 13:05:00,78.7,78.7,78.66,78.69,55834.0,73.289,73.289,73.2517,73.2797,55834.0
2017-08-11 13:10:00,78.69,78.82,78.63,78.81,10953.0,73.2797,73.4007,73.2238,73.3914,10953.0
2017-08-11 13:15:00,78.81,78.91,78.77,78.91,9695.0,73.3914,73.4845,73.3542,73.4845,9695.0
2017-08-11 13:20:00,78.91,78.93,78.84,78.87,8522.0,73.4845,73.5032,73.4194,73.4473,8522.0
2017-08-11 13:25:00,78.87,78.89,78.86,78.87,5640.0,73.4473,73.4659,73.438,73.4473,5640.0
2017-08-11 13:30:00,78.87,79.01,78.87,79.01,25855.0,73.4473,73.5777,73.4473,73.5777,25855.0
2017-08-11 13:35:00,79.02,79.05,78.99,79.04,21229.0,73.587,73.6149,73.559,73.6056,21229.0
2017-08-11 13:40:00,79.03,79.06,79.01,79.05,13180.0,73.5963,73.6242,73.5777,73.6149,13180.0
2017-08-11 13:45:00,79.05,79.44,79.04,79.32,79153.0,73.6149,73.9781,73.6056,73.8664,79153.0
2017-08-11 13:50:00,79.3,79.34,79.13,79.18,33419.0,73.8477,73.885,73.6894,73.736,33419.0
2017-08-11 13:55:00,79.16,79.16,79.04,79.14,12498.0,73.7174,73.7174,73.6056,73.6987,12498.0
2017-08-11 14:00:00,79.13,79.24,79.12,79.23,18714.0,73.6894,73.7919,73.6801,73.7825,18714.0
2017-08-11 14:05:00,79.2,79.24,79.18,79.2,14400.0,73.7546,73.7919,73.736,73.7546,14400.0
2017-08-11 14:10:00,79.2,79.25,79.18,79.22,10322.0,73.7546,73.8012,73.736,73.7732,10322.0
2017-08-11 14:15:00,79.23,79.24,79.15,79.16,11684.0,73.7825,73.7919,73.708,73.7174,11684.0
2017-08-11 14:20:00,79.16,79.22,79.15,79.2,12875.0,73.7174,73.7732,73.708,73.7546,12875.0
2017-08-11 14:25:00,79.17,79.21,79.14,79.18,9149.0,73.7267,73.7639,73.6987,73.736,9149.0
2017-08-11 14:30:00,79.18,79.19,79.08,79.15,17642.0,73.736,73.7453,73.6429,73.708,17642.0
2017-08-11 14:35:00,79.15,79.15,78.99,79.02,17852.0,73.708,73.708,73.559,73.587,17852.0
2017-08-11 14:40:00,79.02,79.14,79.02,79.08,17549.0,73.587,73.6987,73.587,73.6429,17549.0
2017-08-11 14:45:00,79.11,79.16,79.09,79.15,12579.0,73.6708,73.7174,73.6522,73.708,12579.0
2017-08-11 14:50:00,79.16,79.19,79.12,79.19,21956.0,73.7174,73.7453,73.6801,73.7453,21956.0
2017-08-11 14:55:00,79.18,79.2,79.16,79.2,20458.0,73.736,73.7546,73.7174,73.7546,20458.0
2017-08-11 15:00:00,79.2,79.27,79.16,79.27,17246.0,73.7546,73.8198,73.7174,73.8198,17246.0
2017-08-11 15:05:00,79.27,79.33,79.24,79.3,30198.0,73.8198,73.8757,73.7919,73.8477,30198.0
2017-08-11 15:10:00,79.3,79.38,79.28,79.38,21016.0,73.8477,73.9222,73.8291,73.9222,21016.0
2017-08-11 15:15:00,79.38,79.52,79.34,79.47,41747.0,73.9222,74.0526,73.885,74.006,41747.0
2017-08-11 15:20:00,79.47,79.53,79.46,79.51,99108.0,74.006,74.0619,73.9967,74.0433,99108.0
2017-08-11 15:25:00,79.51,79.55,79.46,79.5,58997.0,74.0433,74.0805,73.9967,74.034,58997.0
2017-08-11 15:30:00,79.5,79.51,79.39,79.51,99966.0,74.034,74.0433,73.9315,74.0433,99966.0
2017-08-11 15:35:00,79.51,79.58,79.49,79.55,110720.0,74.0433,74.1085,74.0247,74.0805,110720.0
2017-08-11 15:40:00,79.55,79.63,79.52,79.53,90851.0,74.0805,74.155,74.0526,74.0619,90851.0
2017-08-11 15:45:00,79.53,79.69,79.5,79.68,72497.0,74.0619,74.2109,74.034,74.2016,72497.0
2017-08-11 15:50:00,79.67,79.67,79.42,79.42,142194.0,74.1923,74.1923,73.9595,73.9595,142194.0
2017-08-11 15:55:00,79.42,79.44,79.33,79.37,136403.0,73.9595,73.9781,73.8757,73.9129,136403.0
2017-08-14 09:30:00,79.62,79.7,79.22,79.41,79794.0,74.1457,74.2202,73.7732,73.9502,79794.0
2017-08-14 09:35:00,79.48,79.59,79.08,79.18,19992.0,74.0154,74.1178,73.6429,73.736,19992.0
2017-08-14 09:40:00,79.17,79.24,78.95,79.23,34329.0,73.7267,73.7919,73.5218,73.7825,34329.0
2017-08-14 09:45:00,79.24,79.27,79.12,79.12,8493.0,73.7919,73.8198,73.6801,73.6801,8493.0
2017-08-14 09:50:00,79.15,79.18,79.03,79.07,9975.0,73.708,73.736,73.5963,73.6335,9975.0
2017-08-14 09:55:00,79.08,79.29,78.98,79.29,14375.0,73.6429,73.8384,73.5497,73.8384,14375.0
2017-08-14 10:00:00,79.29,79.33,79.22,79.28,18923.0,73.8384,73.8757,73.7732,73.8291,18923.0
2017-08-14 10:05:00,79.28,79.28,79.14,79.15,12507.0,73.8291,73.8291,73.6987,73.708,12507.0
2017-08-14 10:10:00,79.16,79.35,79.15,79.31,24363.0,73.7174,73.8943,73.708,73.857,24363.0
2017-08-14 10:15:00,79.3,79.35,79.25,79.25,13461.0,73.8477,73.8943,73.8012,73.8012,13461.0
2017-08-14 10:20:00,79.25,79.39,79.24,79.33,21962.0,73.8012,73.9315,73.7919,73.8757,21962.0
2017-08-14 10:25:00,79.34,79.51,79.32,79.32,116721.0,73.885,74.0433,73.8664,73.8664,116721.0
2017-08-14 10:30:00,79.33,79.49,79.27,79.27,26190.0,73.8757,74.0247,73.8198,73.8198,26190.0
2017-08-14 10:35:00,79.29,79.3,79.17,79.21,20440.0,73.8384,73.8477,73.7267,73.7639,20440.0
2017-08-14 10:40:00,79.2,79.31,79.2,79.3,47476.0,73.7546,73.857,73.7546,73.8477,47476.0
2017-08-14 10:45:00,79.3,79.43,79.29,79.38,13353.0,73.8477,73.9688,73.8384,73.9222,13353.0
2017-08-14 10:50:00,79.38,79.45,79.35,79.45,50005.0,73.9222,73.9874,73.8943,73.9874,50005.0
2017-08-14 10:55:00,79.45,79.45,79.33,79.4,14674.0,73.9874,73.9874,73.8757,73.9409,14674.0
2017-08-14 11:00:00,79.41,79.41,79.35,79.38,10980.0,73.9502,73.9502,73.8943,73.9222,10980.0
2017-08-14 11:05:00,79.38,79.41,79.36,79.41,15914.0,73.9222,73.9502,73.9036,73.9502,15914.0
2017-08-14 11:10:00,79.42,79.54,79.42,79.46,17951.0,73.9595,74.0712,73.9595,73.9967,17951.0
2017-08-14 11:15:00,79.46,79.5,79.46,79.49,8636.0,73.9967,74.034,73.9967,74.0247,8636.0
2017-08-14 11:20:00,79.49,79.54,79.4,79.49,43629.0,74.0247,74.0712,73.9409,74.0247,43629.0
2017-08-14 11:25:00,79.5,79.5,79.37,79.4,9080.0,74.034,74.034,73.9129,73.9409,9080.0
2017-08-14 11:30:00,79.4,79.47,79.38,79.45,12028.0,73.9409,74.006,73.9222,73.9874,12028.0
2017-08-14 11:35:00,79.45,79.47,79.37,79.4,12326.0,73.9874,74.006,73.9129,73.9409,12326.0
2017-08-14 11:40:00,79.4,79.43,79.38,79.41,12918.0,73.9409,73.9688,73.9222,73.9502,12918.0
2017-08-14 11:45:00,79.42,79.46,79.41,79.42,11068.0,73.9595,73.9967,73.9502,73.9595,11068.0
2017-08-14 11:50:00,79.41,79.43,79.33,79.35,31504.0,73.9502,73.9688,73.8757,73.8943,31504.0
2017-08-14 11:55:00,79.35,79.38,79.34,79.35,34016.0,73.8943,73.9222,73.885,73.8943,34016.0
2017-08-14 12:00:00,79.35,79.38,79.34,79.34,9214.0,73.8943,73.9222,73.885,73.885,9214.0
2017-08-14 12:05:00,79.35,79.36,79.3,79.31,15472.0,73.8943,73.9036,73.8477,73.857,15472.0
2017-08-14 12:10:00,79.31,79.4,79.31,79.4,12515.0,73.857,73.9409,73.857,73.9409,12515.0
2017-08-14 12:15:00,79.41,79.41,79.34,79.34,10381.0,73.9502,73.9502,73.885,73.885,10381.0
2017-08-14 12:20:00,79.34,79.36,79.34,79.34,3900.0,73.885,73.9036,73.885,73.885,3900.0
2017-08-14 12:25:00,79.34,79.36,79.3,79.34,12222.0,73.885,73.9036,73.8477,73.885,12222.0
2017-08-14 12:30:00,79.35,79.4,79.33,79.4,10773.0,73.8943,73.9409,73.8757,73.9409,10773.0
2017-08-14 12:35:00,79.38,79.56,79.37,79.52,12735.0,73.9222,74.0899,73.9129,74.0526,12735.0
2017-08-14 12:40:00,79.53,79.56,79.5,79.56,18810.0,74.0619,74.0899,74.034,74.0899,18810.0
2017-08-14 12:45:00,79.56,79.65,79.54,79.65,12256.0,74.0899,74.1737,74.0712,74.1737,12256.0
2017-08-14 12:50:00,79.64,79.66,79.62,79.63,9167.0,74.1644,74.183,74.1457,74.155,9167.0
2017-08-14 12:55:00,79.63,79.67,79.6,79.66,35944.0,74.155,74.1923,74.1271,74.183,35944.0
2017-08-14 13:00:00,79.65,79.76,79.65,79.71,9840.0,74.1737,74.2761,74.1737,74.2295,9840.0
2017-08-14 13:05:00,79.71,79.73,79.69,79.73,8239.0,74.2295,74.2482,74.2109,74.2482,8239.0
2017-08-14 13:10:00,79.73,79.73,79.68,79.68,6701.0,74.2482,74.2482,74.2016,74.2016,6701.0
2017-08-14 13:15:00,79.68,79.68,79.5,79.5,3054.0,74.2016,74.2016,74.034,74.034,3054.0
2017-08-14 13:20:00,79.5,79.62,79.5,79.62,11810.0,74.034,74.1457,74.034,74.1457,11810.0
2017-08-14 13:25:00,79.62,79.7,79.61,79.67,16880.0,74.1457,74.2202,74.1364,74.1923,16880.0
2017-08-14 13:30:00,79.67,79.72,79.62,79.72,19008.0,74.1923,74.2389,74.1457,74.2389,19008.0
2017-08-14 13:35:00,79.7,79.71,79.64,79.64,5159.0,74.2202,74.2295,74.1644,74.1644,5159.0
2017-08-14 13:40:00,79.64,79.64,79.55,79.57,5023.0,74.1644,74.1644,74.0805,74.0992,5023.0
2017-08-14 13:45:00,79.57,79.6,79.55,79.6,7157.0,74.0992,74.1271,74.0805,74.1271,7157.0
2017-08-14 13:50:00,79.6,79.68,79.58,79.64,11790.0,74.1271,74.2016,74.1085,74.1644,11790.0
2017-08-14 13:55:00,79.64,79.66,79.61,79.66,10900.0,74.1644,74.183,74.1364,74.183,10900.0
2017-08-14 14:00:00,79.65,79.68,79.6,79.67,36111.0,74.1737,74.2016,74.1271,74.1923,36111.0
2017-08-14 14:05:00,79.67,79.68,79.61,79.63,12949.0,74.1923,74.2016,74.1364,74.155,12949.0
2017-08-14 14:10:00,79.62,79.64,79.54,79.54,8093.0,74.1457,74.1644,74.0712,74.0712,8093.0
2017-08-14 14:15:00,79.54,79.54,79.48,79.5,7300.0,74.0712,74.0712,74.0154,74.034,7300.0
2017-08-14 14:20:00,79.51,79.59,79.51,79.58,8690.0,74.0433,74.1178,74.0433,74.1085,8690.0
2017-08-14 14:25:00,79.59,79.61,79.5,79.5,8559.0,74.1178,74.1364,74.034,74.034,8559.0
2017-08-14 14:30:00,79.5,79.54,79.49,79.53,15294.0,74.034,74.0712,74.0247,74.0619,15294.0
2017-08-14 14:35:00,79.51,79.51,79.48,79.5,9108.0,74.0433,74.0433,74.0154,74.034,9108.0
2017-08-14 14:40:00,79.49,79.56,79.49,79.49,9330.0,74.0247,74.0899,74.0247,74.0247,9330.0
2017-08-14 14:45:00,79.49,79.49,79.39,79.4,6063.0,74.0247,74.0247,73.9315,73.9409,6063.0
2017-08-14 14:50:00,79.36,79.45,79.36,79.43,7412.0,73.9036,73.9874,73.9036,73.9688,7412.0
2017-08-14 14:55:00,79.44,79.49,79.44,79.47,10271.0,73.9781,74.0247,73.9781,74.006,10271.0
2017-08-14 15:00:00,79.47,79.48,79.44,79.46,6578.0,74.006,74.0154,73.9781,73.9967,6578.0
2017-08-14 15:05:00,79.47,79.49,79.47,79.48,9050.0,74.006,74.0247,74.006,74.0154,9050.0
2017-08-14 15:10:00,79.48,79.5,79.47,79.5,8107.0,74.0154,74.034,74.006,74.034,8107.0
2017-08-14 15:15:00,79.51,79.57,79.51,79.57,13473.0,74.0433,74.0992,74.0433,74.0992,13473.0
2017-08-14 15:20:00,79.56,79.58,79.53,79.53,11058.0,74.0899,74.1085,74.0619,74.0619,11058.0
2017-08-14 15:25:00,79.53,79.59,79.53,79.59,16984.0,74.0619,74.1178,74.0619,74.1178,16984.0
2017-08-14 15:30:00,79.59,79.62,79.53,79.56,22486.0,74.1178,74.1457,74.0619,74.0899,22486.0
2017-08-14 15:35:00,79.56,79.56,79.44,79.45,23205.0,74.0899,74.0899,73.9781,73.9874,23205.0
2017-08-14 15:40:00,79.45,79.54,79.43,79.47,72181.0,73.9874,74.0712,73.9688,74.006,72181.0
2017-08-14 15:45:00,79.47,79.52,79.45,79.5,29259.0,74.006,74.0526,73.9874,74.034,29259.0
2017-08-14 15:50:00,79.5,79.55,79.49,79.55,39702.0,74.034,74.0805,74.0247,74.0805,39702.0
2017-08-14 15:55:00,79.55,79.63,79.49,79.51,132701.0,74.0805,74.155,74.0247,74.0433,132701.0
2017-08-15 09:30:00,79.81,80.16,79.8,79.88,37577.0,74.3227,74.6486,74.3134,74.3879,37577.0
2017-08-15 09:35:00,79.92,79.93,79.5,79.65,16350.0,74.4251,74.4344,74.034,74.1737,16350.0
2017-08-15 09:40:00,79.67,79.76,79.31,79.34,29580.0,74.1923,74.2761,73.857,73.885,29580.0
2017-08-15 09:45:00,79.34,79.35,79.21,79.25,9270.0,73.885,73.8943,73.7639,73.8012,9270.0
2017-08-15 09:50:00,79.25,79.32,79.18,79.32,7560.0,73.8012,73.8664,73.736,73.8664,7560.0
2017-08-15 09:55:00,79.35,79.45,79.33,79.41,12023.0,73.8943,73.9874,73.8757,73.9502,12023.0
2017-08-15 10:00:00,79.42,79.47,79.33,79.36,8658.0,73.9595,74.006,73.8757,73.9036,8658.0
2017-08-15 10:05:00,79.35,79.37,79.13,79.24,13735.0,73.8943,73.9129,73.6894,73.7919,13735.0
2017-08-15 10:10:00,79.21,79.27,79.18,79.2,10625.0,73.7639,73.8198,73.736,73.7546,10625.0
2017-08-15 10:15:00,79.22,79.22,79.08,79.22,12338.0,73.7732,73.7732,73.6429,73.7732,12338.0
2017-08-15 10:20:00,79.23,79.26,78.93,78.98,12315.0,73.7825,73.8105,73.5032,73.5497,12315.0
2017-08-15 10:25:00,79.0,79.05,78.91,78.91,10067.0,73.5684,73.6149,73.4845,73.4845,10067.0
2017-08-15 10:30:00,78.92,78.95,78.86,78.91,17376.0,73.4939,73.5218,73.438,73.4845,17376.0
2017-08-15 10:35:00,78.94,79.21,78.91,79.21,39034.0,73.5125,73.7639,73.4845,73.7639,39034.0
2017-08-15 10:40:00,79.23,79.33,79.12,79.21,9900.0,73.7825,73.8757,73.6801,73.7639,9900.0
2017-08-15 10:45:00,79.21,79.34,79.17,79.3,9710.0,73.7639,73.885,73.7267,73.8477,9710.0
2017-08-15 10:50:00,79.3,79.59,79.29,79.51,37918.0,73.8477,74.1178,73.8384,74.0433,37918.0
2017-08-15 10:55:00,79.53,79.71,79.48,79.71,39193.0,74.0619,74.2295,74.0154,74.2295,39193.0
2017-08-15 11:00:00,79.72,79.72,79.5,79.55,22221.0,74.2389,74.2389,74.034,74.0805,22221.0
2017-08-15 11:05:00,79.58,79.64,79.49,79.51,9348.0,74.1085,74.1644,74.0247,74.0433,9348.0
2017-08-15 11:10:00,79.51,79.56,79.31,79.37,7300.0,74.0433,74.0899,73.857,73.9129,7300.0
2017-08-15 11:15:00,79.37,79.37,79.3,79.33,5902.0,73.9129,73.9129,73.8477,73.8757,5902.0
2017-08-15 11:20:00,79.33,79.38,79.27,79.29,12024.0,73.8757,73.9222,73.8198,73.8384,12024.0
2017-08-15 11:25:00,79.26,79.4,79.26,79.38,12956.0,73.8105,73.9409,73.8105,73.9222,12956.0
2017-08-15 11:30:00,79.38,79.39,79.2,79.2,8798.0,73.9222,73.9315,73.7546,73.7546,8798.0
2017-08-15 11:35:00,79.21,79.21,79.14,79.15,8050.0,73.7639,73.7639,73.6987,73.708,8050.0
2017-08-15 11:40:00,79.16,79.17,79.01,79.01,7953.0,73.7174,73.7267,73.5777,73.5777,7953.0
2017-08-15 11:45:00,79.03,79.15,78.96,79.12,11858.0,73.5963,73.708,73.5311,73.6801,11858.0
2017-08-15 11:50:00,79.11,79.2,79.11,79.18,6576.0,73.6708,73.7546,73.6708,73.736,6576.0
2017-08-15 11:55:00,79.21,79.23,79.13,79.14,11026.0,73.7639,73.7825,73.6894,73.6987,11026.0
2017-08-15 12:00:00,79.14,79.17,79.12,79.16,7559.0,73.6987,73.7267,73.6801,73.7174,7559.0
2017-08-15 12:05:00,79.19,79.21,79.13,79.17,10372.0,73.7453,73.7639,73.6894,73.7267,10372.0
2017-08-15 12:10:00,79.15,79.18,79.14,79.17,5679.0,73.708,73.736,73.6987,73.7267,5679.0
2017-08-15 12:15:00,79.17,79.19,79.14,79.15,8561.0,73.7267,73.7453,73.6987,73.708,8561.0
2017-08-15 12:20:00,79.17,79.18,79.13,79.16,5900.0,73.7267,73.736,73.6894,73.7174,5900.0
2017-08-15 12:25:00,79.15,79.2,79.14,79.15,11190.0,73.708,73.7546,73.6987,73.708,11190.0
2017-08-15 12:30:00,79.15,79.16,79.07,79.07,11994.0,73.708,73.7174,73.6335,73.6335,11994.0
2017-08-15 12:35:00,79.09,79.19,79.07,79.19,11442.0,73.6522,73.7453,73.6335,73.7453,11442.0
2017-08-15 12:40:00,79.17,79.28,79.17,79.26,11666.0,73.7267,73.8291,73.7267,73.8105,11666.0
2017-08-15 12:45:00,79.24,79.24,79.18,79.18,21458.0,73.7919,73.7919,73.736,73.736,21458.0
2017-08-15 12:50:00,79.19,79.19,79.1,79.12,8016.0,73.7453,73.7453,73.6615,73.6801,8016.0
2017-08-15 12:55:00,79.12,79.18,79.12,79.15,5100.0,73.6801,73.736,73.6801,73.708,5100.0
2017-08-15 13:00:00,79.15,79.16,79.04,79.04,6591.0,73.708,73.7174,73.6056,73.6056,6591.0
2017-08-15 13:05:00,79.03,79.07,79.02,79.05,7968.0,73.5963,73.6335,73.587,73.6149,7968.0
2017-08-15 13:10:00,79.05,79.07,78.94,78.97,21400.0,73.6149,73.6335,73.5125,73.5404,21400.0
2017-08-15 13:15:00,78.97,79.11,78.97,79.1,12150.0,73.5404,73.6708,73.5404,73.6615,12150.0
2017-08-15 13:20:00,79.11,79.15,79.07,79.14,6301.0,73.6708,73.708,73.6335,73.6987,6301.0
2017-08-15 13:25:00,79.14,79.14,79.07,79.1,5292.0,73.6987,73.6987,73.6335,73.6615,5292.0
2017-08-15 13:30:00,79.12,79.22,79.09,79.22,23946.0,73.6801,73.7732,73.6522,73.7732,23946.0
2017-08-15 13:35:00,79.23,79.26,79.1,79.11,10545.0,73.7825,73.8105,73.6615,73.6708,10545.0
2017-08-15 13:40:00,79.11,79.12,79.03,79.05,3900.0,73.6708,73.6801,73.5963,73.6149,3900.0
2017-08-15 13:45:00,79.07,79.11,79.05,79.07,9543.0,73.6335,73.6708,73.6149,73.6335,9543.0
2017-08-15 13:50:00,79.09,79.13,79.07,79.09,8365.0,73.6522,73.6894,73.6335,73.6522,8365.0
2017-08-15 13:55:00,79.09,79.13,79.05,79.07,8285.0,73.6522,73.6894,73.6149,73.6335,8285.0
2017-08-15 14:00:00,79.07,79.09,78.98,79.01,13189.0,73.6335,73.6522,73.5497,73.5777,13189.0
2017-08-15 14:05:00,79.01,79.07,78.97,79.02,57729.0,73.5777,73.6335,73.5404,73.587,57729.0
2017-08-15 14:10:00,79.03,79.1,79.03,79.03,5663.0,73.5963,73.6615,73.5963,73.5963,5663.0
2017-08-15 14:15:00,79.03,79.05,78.99,79.02,8801.0,73.5963,73.6149,73.559,73.587,8801.0
2017-08-15 14:20:00,79.01,79.09,79.0,79.0,6273.0,73.5777,73.6522,73.5684,73.5684,6273.0
2017-08-15 14:25:00,79.02,79.04,78.98,78.99,24997.0,73.587,73.6056,73.5497,73.559,24997.0
2017-08-15 14:30:00,78.99,79.0,78.94,78.99,11465.0,73.559,73.5684,73.5125,73.559,11465.0
2017-08-15 14:35:00,78.99,79.03,78.94,79.01,40898.0,73.559,73.5963,73.5125,73.5777,40898.0
2017-08-15 14:40:00,79.04,79.09,78.99,79.07,10730.0,73.6056,73.6522,73.559,73.6335,10730.0
2017-08-15 14:45:00,79.07,79.07,79.0,79.02,7243.0,73.6335,73.6335,73.5684,73.587,7243.0
2017-08-15 14:50:00,79.03,79.06,78.99,79.02,7825.0,73.5963,73.6242,73.559,73.587,7825.0
2017-08-15 14:55:00,79.04,79.08,79.0,79.05,6107.0,73.6056,73.6429,73.5684,73.6149,6107.0
2017-08-15 15:00:00,79.04,79.12,79.03,79.08,9240.0,73.6056,73.6801,73.5963,73.6429,9240.0
2017-08-15 15:05:00,79.08,79.1,79.02,79.05,13776.0,73.6429,73.6615,73.587,73.6149,13776.0
2017-08-15 15:10:00,79.06,79.14,79.04,79.14,10814.0,73.6242,73.6987,73.6056,73.6987,10814.0
2017-08-15 15:15:00,79.13,79.14,79.11,79.13,10694.0,73.6894,73.6987,73.6708,73.6894,10694.0
2017-08-15 15:20:00,79.13,79.17,79.1,79.14,15185.0,73.6894,73.7267,73.6615,73.6987,15185.0
2017-08-15 15:25:00,79.15,79.16,79.12,79.12,12881.0,73.708,73.7174,73.6801,73.6801,12881.0
2017-08-15 15:30:00,79.12,79.21,79.1,79.2,15390.0,73.6801,73.7639,73.6615,73.7546,15390.0
2017-08-15 15:35:00,79.2,79.24,79.19,79.23,15718.0,73.7546,73.7919,73.7453,73.7825,15718.0
2017-08-15 15:40:00,79.23,79.27,79.21,79.27,20799.0,73.7825,73.8198,73.7639,73.8198,20799.0
2017-08-15 15:45:00,79.27,79.33,79.24,79.28,38250.0,73.8198,73.8757,73.7919,73.8291,38250.0
2017-08-15 15:50:00,79.27,79.27,79.22,79.25,48606.0,73.8198,73.8198,73.7732,73.8012,48606.0
2017-08-15 15:55:00,79.25,79.27,79.21,79.23,106001.0,73.8012,73.8198,73.7639,73.7825,106001.0
2017-08-16 09:30:00,79.3,79.6,79.3,79.54,16560.0,73.8477,74.1271,73.8477,74.0712,16560.0
2017-08-16 09:35:00,79.5,79.52,79.38,79.5,3600.0,74.034,74.0526,73.9222,74.034,3600.0
2017-08-16 09:40:00,79.45,79.54,79.29,79.54,4464.0,73.9874,74.0712,73.8384,74.0712,4464.0
2017-08-16 09:45:00,79.48,79.63,79.45,79.61,9624.0,74.0154,74.155,73.9874,74.1364,9624.0
2017-08-16 09:50:00,79.61,79.61,79.4,79.5,19796.0,74.1364,74.1364,73.9409,74.034,19796.0
2017-08-16 09:55:00,79.49,79.55,79.48,79.54,2835.0,74.0247,74.0805,74.0154,74.0712,2835.0
2017-08-16 10:00:00,79.55,79.55,79.41,79.41,14016.0,74.0805,74.0805,73.9502,73.9502,14016.0
2017-08-16 10:05:00,79.41,79.41,79.32,79.39,4117.0,73.9502,73.9502,73.8664,73.9315,4117.0
2017-08-16 10:10:00,79.39,79.39,79.15,79.16,12695.0,73.9315,73.9315,73.708,73.7174,12695.0
2017-08-16 10:15:00,79.17,79.2,79.16,79.16,6400.0,73.7267,73.7546,73.7174,73.7174,6400.0
2017-08-16 10:20:00,79.17,79.27,79.15,79.22,8586.0,73.7267,73.8198,73.708,73.7732,8586.0
2017-08-16 10:25:00,79.22,79.22,79.15,79.15,7925.0,73.7732,73.7732,73.708,73.708,7925.0
2017-08-16 10:30:00,79.14,79.15,79.04,79.07,13172.0,73.6987,73.708,73.6056,73.6335,13172.0
2017-08-16 10:35:00,79.07,79.18,79.05,79.13,9672.0,73.6335,73.736,73.6149,73.6894,9672.0
2017-08-16 10:40:00,79.14,79.14,79.05,79.05,8546.0,73.6987,73.6987,73.6149,73.6149,8546.0
2017-08-16 10:45:00,79.04,79.04,78.98,79.01,15194.0,73.6056,73.6056,73.5497,73.5777,15194.0
2017-08-16 10:50:00,79.02,79.15,79.01,79.09,6521.0,73.587,73.708,73.5777,73.6522,6521.0
2017-08-16 10:55:00,79.08,79.09,79.05,79.09,4110.0,73.6429,73.6522,73.6149,73.6522,4110.0
2017-08-16 11:00:00,79.08,79.09,79.03,79.05,5067.0,73.6429,73.6522,73.5963,73.6149,5067.0
2017-08-16 11:05:00,79.05,79.05,79.0,79.04,15712.0,73.6149,73.6149,73.5684,73.6056,15712.0
2017-08-16 11:10:00,79.03,79.04,78.99,79.0,38666.0,73.5963,73.6056,73.559,73.5684,38666.0
2017-08-16 11:15:00,79.01,79.12,79.01,79.12,10629.0,73.5777,73.6801,73.5777,73.6801,10629.0
2017-08-16 11:20:00,79.12,79.17,79.1,79.17,13590.0,73.6801,73.7267,73.6615,73.7267,13590.0
2017-08-16 11:25:00,79.16,79.17,79.01,79.05,47949.0,73.7174,73.7267,73.5777,73.6149,47949.0
2017-08-16 11:30:00,79.04,79.14,79.02,79.12,45563.0,73.6056,73.6987,73.587,73.6801,45563.0
2017-08-16 11:35:00,79.13,79.21,79.13,79.19,12851.0,73.6894,73.7639,73.6894,73.7453,12851.0
2017-08-16 11:40:00,79.19,79.19,79.13,79.15,6378.0,73.7453,73.7453,73.6894,73.708,6378.0
2017-08-16 11:45:00,79.13,79.14,79.02,79.05,10518.0,73.6894,73.6987,73.587,73.6149,10518.0
2017-08-16 11:50:00,79.05,79.09,79.05,79.07,6421.0,73.6149,73.6522,73.6149,73.6335,6421.0
2017-08-16 11:55:00,79.06,79.07,78.92,78.92,13643.0,73.6242,73.6335,73.4939,73.4939,13643.0
2017-08-16 12:00:00,78.96,78.96,78.92,78.92,490.0,73.5311,73.5311,73.4939,73.4939,490.0
2017-08-16 12:05:00,78.94,79.03,78.92,79.03,18355.0,73.5125,73.5963,73.4939,73.5963,18355.0
2017-08-16 12:10:00,79.0,79.01,78.96,79.0,5434.0,73.5684,73.5777,73.5311,73.5684,5434.0
2017-08-16 12:15:00,78.99,79.02,78.96,79.01,7551.0,73.559,73.587,73.5311,73.5777,7551.0
2017-08-16 12:20:00,79.0,79.01,78.97,79.01,9507.0,73.5684,73.5777,73.5404,73.5777,9507.0
2017-08-16 12:25:00,79.02,79.04,78.96,79.0,8099.0,73.587,73.6056,73.5311,73.5684,8099.0
2017-08-16 12:30:00,78.98,79.0,78.95,78.95,4623.0,73.5497,73.5684,73.5218,73.5218,4623.0
2017-08-16 12:35:00,78.97,79.01,78.93,78.99,6882.0,73.5404,73.5777,73.5032,73.559,6882.0
2017-08-16 12:40:00,78.98,79.03,78.98,78.99,9776.0,73.5497,73.5963,73.5497,73.559,9776.0
2017-08-16 12:45:00,78.99,78.99,78.94,78.94,3008.0,73.559,73.559,73.5125,73.5125,3008.0
2017-08-16 12:50:00,78.92,78.96,78.89,78.93,7851.0,73.4939,73.5311,73.4659,73.5032,7851.0
2017-08-16 12:55:00,78.93,78.94,78.84,78.88,5100.0,73.5032,73.5125,73.4194,73.4566,5100.0
2017-08-16 13:00:00,78.89,78.91,78.86,78.86,7745.0,73.4659,73.4845,73.438,73.438,7745.0
2017-08-16 13:05:00,78.86,78.91,78.83,78.91,10056.0,73.438,73.4845,73.41,73.4845,10056.0
2017-08-16 13:10:00,78.91,78.94,78.84,78.89,8434.0,73.4845,73.5125,73.4194,73.4659,8434.0
2017-08-16 13:15:00,78.9,78.98,78.89,78.93,21042.0,73.4752,73.5497,73.4659,73.5032,21042.0
2017-08-16 13:20:00,78.93,79.0,78.92,78.94,4116.0,73.5032,73.5684,73.4939,73.5125,4116.0
2017-08-16 13:25:00,78.94,78.95,78.89,78.89,3921.0,73.5125,73.5218,73.4659,73.4659,3921.0
2017-08-16 13:30:00,78.92,78.97,78.88,78.97,9288.0,73.4939,73.5404,73.4566,73.5404,9288.0
2017-08-16 13:35:00,78.97,79.02,78.94,78.98,6052.0,73.5404,73.587,73.5125,73.5497,6052.0
2017-08-16 13:40:00,78.96,78.97,78.91,78.97,7017.0,73.5311,73.5404,73.4845,73.5404,7017.0
2017-08-16 13:45:00,78.95,78.98,78.95,78.98,2600.0,73.5218,73.5497,73.5218,73.5497,2600.0
2017-08-16 13:50:00,78.99,79.01,78.95,79.0,7835.0,73.559,73.5777,73.5218,73.5684,7835.0
2017-08-16 13:55:00,79.0,79.06,79.0,79.06,5901.0,73.5684,73.6242,73.5684,73.6242,5901.0
2017-08-16 14:00:00,79.07,79.07,79.01,79.03,8934.0,73.6335,73.6335,73.5777,73.5963,8934.0
2017-08-16 14:05:00,79.01,79.06,78.99,79.03,12685.0,73.5777,73.6242,73.559,73.5963,12685.0
2017-08-16 14:10:00,79.03,79.03,78.99,79.01,7900.0,73.5963,73.5963,73.559,73.5777,7900.0
2017-08-16 14:15:00,79.0,79.03,79.0,79.01,4460.0,73.5684,73.5963,73.5684,73.5777,4460.0
2017-08-16 14:20:00,78.99,79.01,78.87,78.87,11375.0,73.559,73.5777,73.4473,73.4473,11375.0
2017-08-16 14:25:00,78.88,78.91,78.83,78.87,5864.0,73.4566,73.4845,73.41,73.4473,5864.0
2017-08-16 14:30:00,78.86,78.88,78.82,78.86,8729.0,73.438,73.4566,73.4007,73.438,8729.0
2017-08-16 14:35:00,78.87,78.93,78.87,78.92,8799.0,73.4473,73.5032,73.4473,73.4939,8799.0
2017-08-16 14:40:00,78.88,78.95,78.88,78.89,5805.0,73.4566,73.5218,73.4566,73.4659,5805.0
2017-08-16 14:45:00,78.88,78.93,78.88,78.91,6875.0,73.4566,73.5032,73.4566,73.4845,6875.0
2017-08-16 14:50:00,78.91,78.94,78.86,78.94,5831.0,73.4845,73.5125,73.438,73.5125,5831.0
2017-08-16 14:55:00,78.95,78.96,78.93,78.94,5101.0,73.5218,73.5311,73.5032,73.5125,5101.0
2017-08-16 15:00:00,78.95,78.99,78.94,78.97,11914.0,73.5218,73.559,73.5125,73.5404,11914.0
2017-08-16 15:05:00,78.96,78.97,78.93,78.94,8107.0,73.5311,73.5404,73.5032,73.5125,8107.0
2017-08-16 15:10:00,78.93,78.96,78.91,78.92,7978.0,73.5032,73.5311,73.4845,73.4939,7978.0
2017-08-16 15:15:00,78.92,78.93,78.86,78.88,12235.0,73.4939,73.5032,73.438,73.4566,12235.0
2017-08-16 15:20:00,78.87,78.88,78.82,78.84,11516.0,73.4473,73.4566,73.4007,73.4194,11516.0
2017-08-16 15:25:00,78.84,78.88,78.83,78.85,11448.0,73.4194,73.4566,73.41,73.4287,11448.0
2017-08-16 15:30:00,78.86,78.9,78.85,78.89,15587.0,73.438,73.4752,73.4287,73.4659,15587.0
2017-08-16 15:35:00,78.89,78.91,78.87,78.88,14892.0,73.4659,73.4845,73.4473,73.4566,14892.0
2017-08-16 15:40:00,78.88,78.92,78.88,78.92,31701.0,73.4566,73.4939,73.4566,73.4939,31701.0
2017-08-16 15:45:00,78.92,78.95,78.91,78.95,32272.0,73.4939,73.5218,73.4845,73.5218,32272.0
2017-08-16 15:50:00,78.95,78.96,78.93,78.95,39022.0,73.5218,73.5311,73.5032,73.5218,39022.0
2017-08-16 15:55:00,78.95,78.98,78.92,78.97,79315.0,73.5218,73.5497,73.4939,73.5404,79315.0
2017-08-17 09:30:00,78.81,79.04,78.38,78.96,22215.0,73.3914,73.6056,72.991,73.5311,22215.0
2017-08-17 09:35:00,78.96,79.12,78.94,79.03,19123.0,73.5311,73.6801,73.5125,73.5963,19123.0
2017-08-17 09:40:00,79.02,79.22,79.0,79.16,41078.0,73.587,73.7732,73.5684,73.7174,41078.0
2017-08-17 09:45:00,79.19,79.42,79.19,79.42,18128.0,73.7453,73.9595,73.7453,73.9595,18128.0
2017-08-17 09:50:00,79.42,79.45,79.09,79.12,46005.0,73.9595,73.9874,73.6522,73.6801,46005.0
2017-08-17 09:55:00,79.11,79.16,79.01,79.1,16708.0,73.6708,73.7174,73.5777,73.6615,16708.0
2017-08-17 10:00:00,79.09,79.14,79.0,79.07,9857.0,73.6522,73.6987,73.5684,73.6335,9857.0
2017-08-17 10:05:00,79.04,79.05,78.96,78.97,5271.0,73.6056,73.6149,73.5311,73.5404,5271.0
2017-08-17 10:10:00,78.97,79.09,78.97,79.05,9797.0,73.5404,73.6522,73.5404,73.6149,9797.0
2017-08-17 10:15:00,79.03,79.03,78.94,78.96,4873.0,73.5963,73.5963,73.5125,73.5311,4873.0
2017-08-17 10:20:00,78.97,78.99,78.91,78.98,16536.0,73.5404,73.559,73.4845,73.5497,16536.0
2017-08-17 10:25:00,78.98,79.04,78.97,78.98,17938.0,73.5497,73.6056,73.5404,73.5497,17938.0
2017-08-17 10:30:00,78.98,79.26,78.98,79.23,11086.0,73.5497,73.8105,73.5497,73.7825,11086.0
2017-08-17 10:35:00,79.23,79.26,79.05,79.07,7167.0,73.7825,73.8105,73.6149,73.6335,7167.0
2017-08-17 10:40:00,79.05,79.05,78.92,78.92,3800.0,73.6149,73.6149,73.4939,73.4939,3800.0
2017-08-17 10:45:00,78.91,79.02,78.91,79.01,7334.0,73.4845,73.587,73.4845,73.5777,7334.0
2017-08-17 10:50:00,79.0,79.0,78.9,79.0,2500.0,73.5684,73.5684,73.4752,73.5684,2500.0
2017-08-17 10:55:00,78.97,79.0,78.87,78.89,5024.0,73.5404,73.5684,73.4473,73.4659,5024.0
2017-08-17 11:00:00,78.87,79.03,78.86,78.95,6223.0,73.4473,73.5963,73.438,73.5218,6223.0
2017-08-17 11:05:00,78.96,79.06,78.96,79.01,9507.0,73.5311,73.6242,73.5311,73.5777,9507.0
2017-08-17 11:10:00,79.0,79.04,78.99,79.01,8478.0,73.5684,73.6056,73.559,73.5777,8478.0
2017-08-17 11:15:00,79.01,79.15,78.92,78.92,34161.0,73.5777,73.708,73.4939,73.4939,34161.0
2017-08-17 11:20:00,78.84,78.97,78.77,78.97,22892.0,73.4194,73.5404,73.3542,73.5404,22892.0
2017-08-17 11:25:00,78.97,79.01,78.84,78.87,12435.0,73.5404,73.5777,73.4194,73.4473,12435.0
2017-08-17 11:30:00,78.84,78.87,78.64,78.7,4843.0,73.4194,73.4473,73.2331,73.289,4843.0
2017-08-17 11:35:00,78.71,78.71,78.58,78.61,8522.0,73.2983,73.2983,73.1772,73.2052,8522.0
2017-08-17 11:40:00,78.61,78.61,78.42,78.45,10634.0,73.2052,73.2052,73.0282,73.0562,10634.0
2017-08-17 11:45:00,78.42,78.45,78.34,78.38,7591.0,73.0282,73.0562,72.9537,72.991,7591.0
2017-08-17 11:50:00,78.37,78.45,78.36,78.36,12305.0,72.9817,73.0562,72.9724,72.9724,12305.0
2017-08-17 11:55:00,78.38,78.4,78.31,78.34,20191.0,72.991,73.0096,72.9258,72.9537,20191.0
2017-08-17 12:00:00,78.34,78.48,78.32,78.48,16144.0,72.9537,73.0841,72.9351,73.0841,16144.0
2017-08-17 12:05:00,78.49,78.52,78.41,78.42,12770.0,73.0934,73.1214,73.0189,73.0282,12770.0
2017-08-17 12:10:00,78.41,78.41,78.34,78.37,6825.0,73.0189,73.0189,72.9537,72.9817,6825.0
2017-08-17 12:15:00,78.37,78.37,78.25,78.25,6958.0,72.9817,72.9817,72.8699,72.8699,6958.0
2017-08-17 12:20:00,78.25,78.4,78.25,78.39,7650.0,72.8699,73.0096,72.8699,73.0003,7650.0
2017-08-17 12:25:00,78.39,78.41,78.21,78.28,15181.0,73.0003,73.0189,72.8327,72.8979,15181.0
2017-08-17 12:30:00,78.27,78.31,78.27,78.29,1825.0,72.8885,72.9258,72.8885,72.9072,1825.0
2017-08-17 12:35:00,78.3,78.46,78.29,78.46,9754.0,72.9165,73.0655,72.9072,73.0655,9754.0
2017-08-17 12:40:00,78.46,78.55,78.41,78.44,17483.0,73.0655,73.1493,73.0189,73.0469,17483.0
2017-08-17 12:45:00,78.44,78.44,78.36,78.39,5422.0,73.0469,73.0469,72.9724,73.0003,5422.0
2017-08-17 12:50:00,78.38,78.39,78.28,78.33,3064.0,72.991,73.0003,72.8979,72.9444,3064.0
2017-08-17 12:55:00,78.31,78.36,78.25,78.26,10133.0,72.9258,72.9724,72.8699,72.8792,10133.0
2017-08-17 13:00:00,78.24,78.25,78.14,78.18,7505.0,72.8606,72.8699,72.7675,72.8047,7505.0
2017-08-17 13:05:00,78.19,78.3,78.18,78.24,12410.0,72.814,72.9165,72.8047,72.8606,12410.0
2017-08-17 13:10:00,78.23,78.23,78.14,78.14,7197.0,72.8513,72.8513,72.7675,72.7675,7197.0
2017-08-17 13:15:00,78.14,78.21,78.12,78.15,6655.0,72.7675,72.8327,72.7489,72.7768,6655.0
2017-08-17 13:20:00,78.14,78.19,78.14,78.19,3000.0,72.7675,72.814,72.7675,72.814,3000.0
2017-08-17 13:25:00,78.19,78.25,78.18,78.22,6774.0,72.814,72.8699,72.8047,72.842,6774.0
2017-08-17 13:30:00,78.23,78.25,78.12,78.14,5365.0,72.8513,72.8699,72.7489,72.7675,5365.0
2017-08-17 13:35:00,78.15,78.18,78.11,78.11,3059.0,72.7768,72.8047,72.7396,72.7396,3059.0
2017-08-17 13:40:00,78.11,78.11,78.07,78.09,2220.0,72.7396,72.7396,72.7023,72.7209,2220.0
2017-08-17 13:45:00,78.08,78.11,78.03,78.07,12640.0,72.7116,72.7396,72.6651,72.7023,12640.0
2017-08-17 13:50:00,78.07,78.13,78.02,78.11,6155.0,72.7023,72.7582,72.6557,72.7396,6155.0
2017-08-17 13:55:00,78.13,78.15,78.02,78.15,6110.0,72.7582,72.7768,72.6557,72.7768,6110.0
2017-08-17 14:00:00,78.16,78.19,78.06,78.07,7137.0,72.7861,72.814,72.693,72.7023,7137.0
2017-08-17 14:05:00,78.07,78.12,78.07,78.08,3658.0,72.7023,72.7489,72.7023,72.7116,3658.0
2017-08-17 14:10:00,78.06,78.11,78.06,78.1,5853.0,72.693,72.7396,72.693,72.7302,5853.0
2017-08-17 14:15:00,78.12,78.15,77.95,78.0,30712.0,72.7489,72.7768,72.5906,72.6371,30712.0
2017-08-17 14:20:00,78.01,78.01,77.92,77.97,6739.0,72.6464,72.6464,72.5626,72.6092,6739.0
2017-08-17 14:25:00,77.97,78.14,77.97,78.13,7932.0,72.6092,72.7675,72.6092,72.7582,7932.0
2017-08-17 14:30:00,78.12,78.12,78.04,78.05,6615.0,72.7489,72.7489,72.6744,72.6837,6615.0
2017-08-17 14:35:00,78.05,78.09,78.01,78.02,11299.0,72.6837,72.7209,72.6464,72.6557,11299.0
2017-08-17 14:40:00,78.03,78.06,77.97,77.99,15790.0,72.6651,72.693,72.6092,72.6278,15790.0
2017-08-17 14:45:00,77.99,78.05,77.97,77.99,12656.0,72.6278,72.6837,72.6092,72.6278,12656.0
2017-08-17 14:50:00,77.99,78.01,77.86,77.93,12290.0,72.6278,72.6464,72.5067,72.5719,12290.0
2017-08-17 14:55:00,77.95,78.0,77.89,77.91,21223.0,72.5906,72.6371,72.5347,72.5533,21223.0
2017-08-17 15:00:00,77.9,77.91,77.83,77.85,10722.0,72.544,72.5533,72.4788,72.4974,10722.0
2017-08-17 15:05:00,77.86,77.9,77.84,77.88,11499.0,72.5067,72.544,72.4881,72.5254,11499.0
2017-08-17 15:10:00,77.9,77.9,77.84,77.86,9388.0,72.544,72.544,72.4881,72.5067,9388.0
2017-08-17 15:15:00,77.85,77.85,77.75,77.76,15027.0,72.4974,72.4974,72.4043,72.4136,15027.0
2017-08-17 15:20:00,77.79,77.83,77.77,77.78,7898.0,72.4416,72.4788,72.4229,72.4322,7898.0
2017-08-17 15:25:00,77.79,77.79,77.72,77.72,8164.0,72.4416,72.4416,72.3764,72.3764,8164.0
2017-08-17 15:30:00,77.74,77.92,77.73,77.91,21344.0,72.395,72.5626,72.3857,72.5533,21344.0
2017-08-17 15:35:00,77.88,77.95,77.84,77.87,22276.0,72.5254,72.5906,72.4881,72.5161,22276.0
2017-08-17 15:40:00,77.87,77.88,77.73,77.75,16890.0,72.5161,72.5254,72.3857,72.4043,16890.0
2017-08-17 15:45:00,77.74,77.76,77.68,77.74,45869.0,72.395,72.4136,72.3391,72.395,45869.0
2017-08-17 15:50:00,77.75,77.77,77.68,77.76,36349.0,72.4043,72.4229,72.3391,72.4136,36349.0
2017-08-17 15:55:00,77.75,77.85,77.73,77.78,122486.0,72.4043,72.4974,72.3857,72.4322,122486.0
2017-08-18 09:30:00,77.64,77.79,77.5,77.75,85849.0,72.3019,72.4416,72.1715,72.4043,85849.0
2017-08-18 09:35:00,77.67,77.72,77.5,77.63,50810.0,72.3298,72.3764,72.1715,72.2926,50810.0
2017-08-18 09:40:00,77.6,77.68,77.53,77.68,6972.0,72.2646,72.3391,72.1994,72.3391,6972.0
2017-08-18 09:45:00,77.68,77.74,77.53,77.71,9637.0,72.3391,72.395,72.1994,72.3671,9637.0
2017-08-18 09:50:00,77.76,77.79,77.66,77.66,3604.0,72.4136,72.4416,72.3205,72.3205,3604.0
2017-08-18 09:55:00,77.69,77.72,77.59,77.59,18496.0,72.3484,72.3764,72.2553,72.2553,18496.0
2017-08-18 10:00:00,77.6,77.78,77.55,77.78,55618.0,72.2646,72.4322,72.2181,72.4322,55618.0
2017-08-18 10:05:00,77.78,77.98,77.77,77.94,5026.0,72.4322,72.6185,72.4229,72.5812,5026.0
2017-08-18 10:10:00,77.93,77.96,77.86,77.96,4402.0,72.5719,72.5999,72.5067,72.5999,4402.0
2017-08-18 10:15:00,77.98,77.99,77.88,77.92,4246.0,72.6185,72.6278,72.5254,72.5626,4246.0
2017-08-18 10:20:00,77.89,78.0,77.89,78.0,4337.0,72.5347,72.6371,72.5347,72.6371,4337.0
2017-08-18 10:25:00,77.99,78.04,77.89,77.92,12934.0,72.6278,72.6744,72.5347,72.5626,12934.0
2017-08-18 10:30:00,77.9,77.95,77.82,77.95,8800.0,72.544,72.5906,72.4695,72.5906,8800.0
2017-08-18 10:35:00,77.92,77.95,77.85,77.85,12076.0,72.5626,72.5906,72.4974,72.4974,12076.0
2017-08-18 10:40:00,77.86,77.86,77.73,77.73,5900.0,72.5067,72.5067,72.3857,72.3857,5900.0
2017-08-18 10:45:00,77.73,77.79,77.66,77.68,10620.0,72.3857,72.4416,72.3205,72.3391,10620.0
2017-08-18 10:50:00,77.67,77.69,77.6,77.66,16289.0,72.3298,72.3484,72.2646,72.3205,16289.0
2017-08-18 10:55:00,77.63,77.65,77.5,77.5,31662.0,72.2926,72.3112,72.1715,72.1715,31662.0
2017-08-18 11:00:00,77.52,77.62,77.52,77.6,20672.0,72.1901,72.2832,72.1901,72.2646,20672.0
2017-08-18 11:05:00,77.6,77.67,77.57,77.67,21258.0,72.2646,72.3298,72.2367,72.3298,21258.0
2017-08-18 11:10:00,77.67,77.72,77.61,77.61,11048.0,72.3298,72.3764,72.2739,72.2739,11048.0
2017-08-18 11:15:00,77.6,77.68,77.57,77.68,8076.0,72.2646,72.3391,72.2367,72.3391,8076.0
2017-08-18 11:20:00,77.66,77.71,77.62,77.67,15557.0,72.3205,72.3671,72.2832,72.3298,15557.0
2017-08-18 11:25:00,77.67,77.82,77.67,77.8,13314.0,72.3298,72.4695,72.3298,72.4509,13314.0
2017-08-18 11:30:00,77.79,77.85,77.78,77.81,14108.0,72.4416,72.4974,72.4322,72.4602,14108.0
2017-08-18 11:35:00,77.81,77.81,77.77,77.78,6319.0,72.4602,72.4602,72.4229,72.4322,6319.0
2017-08-18 11:40:00,77.78,77.83,77.74,77.83,7253.0,72.4322,72.4788,72.395,72.4788,7253.0
2017-08-18 11:45:00,77.84,77.97,77.84,77.96,16605.0,72.4881,72.6092,72.4881,72.5999,16605.0
2017-08-18 11:50:00,77.95,78.01,77.95,77.99,7862.0,72.5906,72.6464,72.5906,72.6278,7862.0
2017-08-18 11:55:00,77.99,78.1,77.96,78.07,7782.0,72.6278,72.7302,72.5999,72.7023,7782.0
2017-08-18 12:00:00,78.07,78.07,77.91,77.92,7565.0,72.7023,72.7023,72.5533,72.5626,7565.0
2017-08-18 12:05:00,77.94,77.94,77.82,77.82,6293.0,72.5812,72.5812,72.4695,72.4695,6293.0
2017-08-18 12:10:00,77.82,77.88,77.82,77.86,6825.0,72.4695,72.5254,72.4695,72.5067,6825.0
2017-08-18 12:15:00,77.85,77.87,77.8,77.81,5530.0,72.4974,72.5161,72.4509,72.4602,5530.0
2017-08-18 12:20:00,77.81,77.82,77.78,77.78,5998.0,72.4602,72.4695,72.4322,72.4322,5998.0
2017-08-18 12:25:00,77.78,77.84,77.78,77.81,7215.0,72.4322,72.4881,72.4322,72.4602,7215.0
2017-08-18 12:30:00,77.82,77.88,77.82,77.87,6664.0,72.4695,72.5254,72.4695,72.5161,6664.0
2017-08-18 12:35:00,77.87,77.89,77.84,77.89,7469.0,72.5161,72.5347,72.4881,72.5347,7469.0
2017-08-18 12:40:00,77.9,78.07,77.88,77.98,11373.0,72.544,72.7023,72.5254,72.6185,11373.0
2017-08-18 12:45:00,77.98,78.01,77.9,77.98,5586.0,72.6185,72.6464,72.544,72.6185,5586.0
2017-08-18 12:50:00,78.0,78.0,77.97,77.99,2000.0,72.6371,72.6371,72.6092,72.6278,2000.0
2017-08-18 12:55:00,77.97,78.01,77.96,77.99,3306.0,72.6092,72.6464,72.5999,72.6278,3306.0
2017-08-18 13:00:00,77.99,77.99,77.87,77.95,3897.0,72.6278,72.6278,72.5161,72.5906,3897.0
2017-08-18 13:05:00,77.96,77.97,77.94,77.96,4088.0,72.5999,72.6092,72.5812,72.5999,4088.0
2017-08-18 13:10:00,77.97,77.99,77.94,77.94,3597.0,72.6092,72.6278,72.5812,72.5812,3597.0
2017-08-18 13:15:00,77.93,78.01,77.89,77.95,4655.0,72.5719,72.6464,72.5347,72.5906,4655.0
2017-08-18 13:20:00,77.95,77.95,77.93,77.94,3669.0,72.5906,72.5906,72.5719,72.5812,3669.0
2017-08-18 13:25:00,77.94,77.94,77.93,77.94,3273.0,72.5812,72.5812,72.5719,72.5812,3273.0
2017-08-18 13:30:00,77.93,77.96,77.91,77.93,4425.0,72.5719,72.5999,72.5533,72.5719,4425.0
2017-08-18 13:35:00,77.94,77.94,77.8,77.84,4278.0,72.5812,72.5812,72.4509,72.4881,4278.0
2017-08-18 13:40:00,77.84,77.84,77.81,77.84,1460.0,72.4881,72.4881,72.4602,72.4881,1460.0
2017-08-18 13:45:00,77.81,77.88,77.8,77.84,5079.0,72.4602,72.5254,72.4509,72.4881,5079.0
2017-08-18 13:50:00,77.84,77.84,77.79,77.79,4366.0,72.4881,72.4881,72.4416,72.4416,4366.0
2017-08-18 13:55:00,77.8,77.82,77.76,77.78,5813.0,72.4509,72.4695,72.4136,72.4322,5813.0
2017-08-18 14:00:00,77.78,77.81,77.78,77.8,6765.0,72.4322,72.4602,72.4322,72.4509,6765.0
2017-08-18 14:05:00,77.8,77.81,77.72,77.77,10554.0,72.4509,72.4602,72.3764,72.4229,10554.0
2017-08-18 14:10:00,77.77,77.82,77.74,77.82,10352.0,72.4229,72.4695,72.395,72.4695,10352.0
2017-08-18 14:15:00,77.8,77.83,77.74,77.74,10837.0,72.4509,72.4788,72.395,72.395,10837.0
2017-08-18 14:20:00,77.76,77.79,77.73,77.75,5902.0,72.4136,72.4416,72.3857,72.4043,5902.0
2017-08-18 14:25:00,77.75,77.75,77.69,77.74,18022.0,72.4043,72.4043,72.3484,72.395,18022.0
2017-08-18 14:30:00,77.76,77.81,77.76,77.77,4726.0,72.4136,72.4602,72.4136,72.4229,4726.0
2017-08-18 14:35:00,77.76,77.8,77.75,77.79,6759.0,72.4136,72.4509,72.4043,72.4416,6759.0
2017-08-18 14:40:00,77.79,77.81,77.79,77.79,3106.0,72.4416,72.4602,72.4416,72.4416,3106.0
2017-08-18 14:45:00,77.79,77.79,77.74,77.74,10037.0,72.4416,72.4416,72.395,72.395,10037.0
2017-08-18 14:50:00,77.75,77.78,77.72,77.74,3300.0,72.4043,72.4322,72.3764,72.395,3300.0
2017-08-18 14:55:00,77.75,77.84,77.75,77.82,5578.0,72.4043,72.4881,72.4043,72.4695,5578.0
2017-08-18 15:00:00,77.81,77.82,77.77,77.78,9037.0,72.4602,72.4695,72.4229,72.4322,9037.0
2017-08-18 15:05:00,77.78,77.81,77.74,77.76,9650.0,72.4322,72.4602,72.395,72.4136,9650.0
2017-08-18 15:10:00,77.77,77.79,77.76,77.79,11498.0,72.4229,72.4416,72.4136,72.4416,11498.0
2017-08-18 15:15:00,77.78,77.84,77.77,77.81,13457.0,72.4322,72.4881,72.4229,72.4602,13457.0
2017-08-18 15:20:00,77.81,77.84,77.78,77.82,24420.0,72.4602,72.4881,72.4322,72.4695,24420.0
2017-08-18 15:25:00,77.82,77.83,77.77,77.8,16585.0,72.4695,72.4788,72.4229,72.4509,16585.0
2017-08-18 15:30:00,77.8,77.83,77.77,77.79,21133.0,72.4509,72.4788,72.4229,72.4416,21133.0
2017-08-18 15:35:00,77.79,77.82,77.79,77.81,19958.0,72.4416,72.4695,72.4416,72.4602,19958.0
2017-08-18 15:40:00,77.81,77.82,77.79,77.8,19238.0,72.4602,72.4695,72.4416,72.4509,19238.0
2017-08-18 15:45:00,77.79,77.8,77.71,77.71,34370.0,72.4416,72.4509,72.3671,72.3671,34370.0
2017-08-18 15:50:00,77.7,77.72,77.63,77.66,49170.0,72.3577,72.3764,72.2926,72.3205,49170.0
2017-08-18 15:55:00,77.65,77.65,77.53,77.54,66590.0,72.3112,72.3112,72.1994,72.2087,66590.0
2017-08-21 09:30:00,77.51,77.79,77.5,77.63,26523.0,72.1808,72.4416,72.1715,72.2926,26523.0
2017-08-21 09:35:00,77.62,77.8,77.61,77.77,6702.0,72.2832,72.4509,72.2739,72.4229,6702.0
2017-08-21 09:40:00,77.76,77.93,77.76,77.82,11463.0,72.4136,72.5719,72.4136,72.4695,11463.0
2017-08-21 09:45:00,77.8,77.88,77.73,77.86,13047.0,72.4509,72.5254,72.3857,72.5067,13047.0
2017-08-21 09:50:00,77.83,77.89,77.77,77.78,28395.0,72.4788,72.5347,72.4229,72.4322,28395.0
2017-08-21 09:55:00,77.79,77.82,77.65,77.66,5135.0,72.4416,72.4695,72.3112,72.3205,5135.0
2017-08-21 10:00:00,77.62,77.66,77.47,77.49,6685.0,72.2832,72.3205,72.1436,72.1622,6685.0
2017-08-21 10:05:00,77.53,77.58,77.43,77.56,14899.0,72.1994,72.246,72.1063,72.2274,14899.0
2017-08-21 10:10:00,77.6,77.71,77.56,77.66,8408.0,72.2646,72.3671,72.2274,72.3205,8408.0
2017-08-21 10:15:00,77.67,77.67,77.55,77.57,7505.0,72.3298,72.3298,72.2181,72.2367,7505.0
2017-08-21 10:20:00,77.56,77.59,77.47,77.51,8503.0,72.2274,72.2553,72.1436,72.1808,8503.0
2017-08-21 10:25:00,77.53,77.73,77.51,77.7,38465.0,72.1994,72.3857,72.1808,72.3577,38465.0
2017-08-21 10:30:00,77.71,77.92,77.71,77.79,49836.0,72.3671,72.5626,72.3671,72.4416,49836.0
2017-08-21 10:35:00,77.79,77.98,77.73,77.97,21800.0,72.4416,72.6185,72.3857,72.6092,21800.0
2017-08-21 10:40:00,77.95,78.2,77.94,78.09,28562.0,72.5906,72.8234,72.5812,72.7209,28562.0
2017-08-21 10:45:00,78.1,78.21,78.1,78.2,12997.0,72.7302,72.8327,72.7302,72.8234,12997.0
2017-08-21 10:50:00,78.2,78.25,78.09,78.11,17434.0,72.8234,72.8699,72.7209,72.7396,17434.0
2017-08-21 10:55:00,78.17,78.21,78.04,78.07,9586.0,72.7954,72.8327,72.6744,72.7023,9586.0
2017-08-21 11:00:00,78.07,78.15,78.02,78.09,11423.0,72.7023,72.7768,72.6557,72.7209,11423.0
2017-08-21 11:05:00,78.07,78.07,77.98,78.02,10102.0,72.7023,72.7023,72.6185,72.6557,10102.0
2017-08-21 11:10:00,78.09,78.3,78.09,78.3,9946.0,72.7209,72.9165,72.7209,72.9165,9946.0
2017-08-21 11:15:00,78.29,78.42,78.28,78.41,27881.0,72.9072,73.0282,72.8979,73.0189,27881.0
2017-08-21 11:20:00,78.38,78.44,78.37,78.41,21747.0,72.991,73.0469,72.9817,73.0189,21747.0
2017-08-21 11:25:00,78.38,78.39,78.31,78.34,24249.0,72.991,73.0003,72.9258,72.9537,24249.0
2017-08-21 11:30:00,78.34,78.35,78.17,78.2,55615.0,72.9537,72.963,72.7954,72.8234,55615.0
2017-08-21 11:35:00,78.21,78.21,78.04,78.14,13900.0,72.8327,72.8327,72.6744,72.7675,13900.0
2017-08-21 11:40:00,78.14,78.29,78.13,78.26,26869.0,72.7675,72.9072,72.7582,72.8792,26869.0
2017-08-21 11:45:00,78.23,78.39,78.23,78.39,7024.0,72.8513,73.0003,72.8513,73.0003,7024.0
2017-08-21 11:50:00,78.36,78.37,78.28,78.29,10885.0,72.9724,72.9817,72.8979,72.9072,10885.0
2017-08-21 11:55:00,78.29,78.3,78.22,78.29,4900.0,72.9072,72.9165,72.842,72.9072,4900.0
2017-08-21 12:00:00,78.27,78.27,78.21,78.26,8850.0,72.8885,72.8885,72.8327,72.8792,8850.0
2017-08-21 12:05:00,78.25,78.26,78.22,78.26,7781.0,72.8699,72.8792,72.842,72.8792,7781.0
2017-08-21 12:10:00,78.25,78.27,78.24,78.26,7693.0,72.8699,72.8885,72.8606,72.8792,7693.0
2017-08-21 12:15:00,78.26,78.3,78.25,78.3,10400.0,72.8792,72.9165,72.8699,72.9165,10400.0
2017-08-21 12:20:00,78.3,78.31,78.25,78.27,10693.0,72.9165,72.9258,72.8699,72.8885,10693.0
2017-08-21 12:25:00,78.27,78.32,78.24,78.31,8127.0,72.8885,72.9351,72.8606,72.9258,8127.0
2017-08-21 12:30:00,78.3,78.38,78.29,78.31,9678.0,72.9165,72.991,72.9072,72.9258,9678.0
2017-08-21 12:35:00,78.3,78.33,78.28,78.3,8768.0,72.9165,72.9444,72.8979,72.9165,8768.0
2017-08-21 12:40:00,78.3,78.32,78.28,78.3,10676.0,72.9165,72.9351,72.8979,72.9165,10676.0
2017-08-21 12:45:00,78.3,78.33,78.28,78.3,13855.0,72.9165,72.9444,72.8979,72.9165,13855.0
2017-08-21 12:50:00,78.3,78.38,78.29,78.31,19357.0,72.9165,72.991,72.9072,72.9258,19357.0
2017-08-21 12:55:00,78.31,78.41,78.3,78.4,7125.0,72.9258,73.0189,72.9165,73.0096,7125.0
2017-08-21 13:00:00,78.41,78.44,78.39,78.39,15845.0,73.0189,73.0469,73.0003,73.0003,15845.0
2017-08-21 13:05:00,78.4,78.42,78.35,78.36,10424.0,73.0096,73.0282,72.963,72.9724,10424.0
2017-08-21 13:10:00,78.37,78.4,78.24,78.28,16082.0,72.9817,73.0096,72.8606,72.8979,16082.0
2017-08-21 13:15:00,78.27,78.29,78.24,78.29,9972.0,72.8885,72.9072,72.8606,72.9072,9972.0
2017-08-21 13:20:00,78.29,78.3,78.26,78.27,13100.0,72.9072,72.9165,72.8792,72.8885,13100.0
2017-08-21 13:25:00,78.26,78.31,78.26,78.3,5667.0,72.8792,72.9258,72.8792,72.9165,5667.0
2017-08-21 13:30:00,78.3,78.34,78.29,78.32,7001.0,72.9165,72.9537,72.9072,72.9351,7001.0
2017-08-21 13:35:00,78.3,78.3,78.26,78.28,8080.0,72.9165,72.9165,72.8792,72.8979,8080.0
2017-08-21 13:40:00,78.28,78.3,78.25,78.29,8721.0,72.8979,72.9165,72.8699,72.9072,8721.0
2017-08-21 13:45:00,78.28,78.33,78.27,78.33,7295.0,72.8979,72.9444,72.8885,72.9444,7295.0
2017-08-21 13:50:00,78.33,78.4,78.32,78.37,7635.0,72.9444,73.0096,72.9351,72.9817,7635.0
2017-08-21 13:55:00,78.36,78.37,78.3,78.33,12574.0,72.9724,72.9817,72.9165,72.9444,12574.0
2017-08-21 14:00:00,78.34,78.34,78.29,78.29,7024.0,72.9537,72.9537,72.9072,72.9072,7024.0
2017-08-21 14:05:00,78.29,78.31,78.26,78.27,13899.0,72.9072,72.9258,72.8792,72.8885,13899.0
2017-08-21 14:10:00,78.27,78.27,78.25,78.26,7054.0,72.8885,72.8885,72.8699,72.8792,7054.0
2017-08-21 14:15:00,78.26,78.27,78.22,78.26,14197.0,72.8792,72.8885,72.842,72.8792,14197.0
2017-08-21 14:20:00,78.25,78.26,78.2,78.24,11691.0,72.8699,72.8792,72.8234,72.8606,11691.0
2017-08-21 14:25:00,78.24,78.28,78.24,78.25,5620.0,72.8606,72.8979,72.8606,72.8699,5620.0
2017-08-21 14:30:00,78.25,78.28,78.23,78.27,13471.0,72.8699,72.8979,72.8513,72.8885,13471.0
2017-08-21 14:35:00,78.26,78.32,78.26,78.3,12802.0,72.8792,72.9351,72.8792,72.9165,12802.0
2017-08-21 14:40:00,78.29,78.31,78.26,78.31,15403.0,72.9072,72.9258,72.8792,72.9258,15403.0
2017-08-21 14:45:00,78.31,78.31,78.28,78.29,13419.0,72.9258,72.9258,72.8979,72.9072,13419.0
2017-08-21 14:50:00,78.28,78.3,78.19,78.22,33560.0,72.8979,72.9165,72.814,72.842,33560.0
2017-08-21 14:55:00,78.21,78.23,78.2,78.22,11929.0,72.8327,72.8513,72.8234,72.842,11929.0
2017-08-21 15:00:00,78.2,78.25,78.19,78.23,15819.0,72.8234,72.8699,72.814,72.8513,15819.0
2017-08-21 15:05:00,78.23,78.26,78.18,78.21,40691.0,72.8513,72.8792,72.8047,72.8327,40691.0
2017-08-21 15:10:00,78.22,78.25,78.12,78.15,34752.0,72.842,72.8699,72.7489,72.7768,34752.0
2017-08-21 15:15:00,78.15,78.17,78.1,78.14,34200.0,72.7768,72.7954,72.7302,72.7675,34200.0
2017-08-21 15:20:00,78.13,78.25,78.12,78.2,34723.0,72.7582,72.8699,72.7489,72.8234,34723.0
2017-08-21 15:25:00,78.19,78.33,78.19,78.33,6182.0,72.814,72.9444,72.814,72.9444,6182.0
2017-08-21 15:30:00,78.33,78.35,78.24,78.24,22466.0,72.9444,72.963,72.8606,72.8606,22466.0
2017-08-21 15:35:00,78.25,78.28,78.23,78.28,19713.0,72.8699,72.8979,72.8513,72.8979,19713.0
2017-08-21 15:40:00,78.28,78.31,78.25,78.27,21359.0,72.8979,72.9258,72.8699,72.8885,21359.0
2017-08-21 15:45:00,78.29,78.36,78.27,78.35,27854.0,72.9072,72.9724,72.8885,72.963,27854.0
2017-08-21 15:50:00,78.36,78.4,78.33,78.38,38676.0,72.9724,73.0096,72.9444,72.991,38676.0
2017-08-21 15:55:00,78.37,78.37,78.26,78.26,66820.0,72.9817,72.9817,72.8792,72.8792,66820.0
2017-08-22 09:30:00,78.36,78.41,78.23,78.32,17437.0,72.9724,73.0189,72.8513,72.9351,17437.0
2017-08-22 09:35:00,78.39,78.5,78.37,78.48,5735.0,73.0003,73.1027,72.9817,73.0841,5735.0
2017-08-22 09:40:00,78.47,78.58,78.33,78.35,30535.0,73.0748,73.1772,72.9444,72.963,30535.0
2017-08-22 09:45:00,78.37,78.61,78.37,78.53,5959.0,72.9817,73.2052,72.9817,73.1307,5959.0
2017-08-22 09:50:00,78.51,78.55,78.44,78.52,5803.0,73.112,73.1493,73.0469,73.1214,5803.0
2017-08-22 09:55:00,78.53,78.54,78.44,78.48,6401.0,73.1307,73.14,73.0469,73.0841,6401.0
2017-08-22 10:00:00,78.5,78.54,78.46,78.54,6580.0,73.1027,73.14,73.0655,73.14,6580.0
2017-08-22 10:05:00,78.53,78.54,78.38,78.38,10615.0,73.1307,73.14,72.991,72.991,10615.0
2017-08-22 10:10:00,78.39,78.39,78.3,78.33,16637.0,73.0003,73.0003,72.9165,72.9444,16637.0
2017-08-22 10:15:00,78.33,78.37,78.29,78.36,12725.0,72.9444,72.9817,72.9072,72.9724,12725.0
2017-08-22 10:20:00,78.35,78.44,78.31,78.42,34033.0,72.963,73.0469,72.9258,73.0282,34033.0
2017-08-22 10:25:00,78.45,78.46,78.33,78.33,7846.0,73.0562,73.0655,72.9444,72.9444,7846.0
2017-08-22 10:30:00,78.33,78.41,78.31,78.4,23366.0,72.9444,73.0189,72.9258,73.0096,23366.0
2017-08-22 10:35:00,78.41,78.48,78.4,78.47,6318.0,73.0189,73.0841,73.0096,73.0748,6318.0
2017-08-22 10:40:00,78.46,78.52,78.46,78.52,6328.0,73.0655,73.1214,73.0655,73.1214,6328.0
2017-08-22 10:45:00,78.51,78.67,78.51,78.67,27556.0,73.112,73.261,73.112,73.261,27556.0
2017-08-22 10:50:00,78.67,78.67,78.55,78.57,8255.0,73.261,73.261,73.1493,73.1679,8255.0
2017-08-22 10:55:00,78.56,78.56,78.49,78.5,7491.0,73.1586,73.1586,73.0934,73.1027,7491.0
2017-08-22 11:00:00,78.5,78.51,78.43,78.5,6552.0,73.1027,73.112,73.0375,73.1027,6552.0
2017-08-22 11:05:00,78.51,78.53,78.49,78.53,8024.0,73.112,73.1307,73.0934,73.1307,8024.0
2017-08-22 11:10:00,78.52,78.6,78.52,78.6,7672.0,73.1214,73.1959,73.1214,73.1959,7672.0
2017-08-22 11:15:00,78.6,78.64,78.59,78.63,3780.0,73.1959,73.2331,73.1865,73.2238,3780.0
2017-08-22 11:20:00,78.62,78.72,78.62,78.71,5674.0,73.2145,73.3076,73.2145,73.2983,5674.0
2017-08-22 11:25:00,78.7,78.7,78.66,78.69,9203.0,73.289,73.289,73.2517,73.2797,9203.0
2017-08-22 11:30:00,78.69,78.77,78.66,78.77,10150.0,73.2797,73.3542,73.2517,73.3542,10150.0
2017-08-22 11:35:00,78.78,78.82,78.71,78.77,24811.0,73.3635,73.4007,73.2983,73.3542,24811.0
2017-08-22 11:40:00,78.76,78.76,78.65,78.66,12341.0,73.3449,73.3449,73.2424,73.2517,12341.0
2017-08-22 11:45:00,78.67,78.79,78.63,78.79,13124.0,73.261,73.3728,73.2238,73.3728,13124.0
2017-08-22 11:50:00,78.76,78.78,78.72,78.78,8529.0,73.3449,73.3635,73.3076,73.3635,8529.0
2017-08-22 11:55:00,78.76,78.83,78.74,78.83,3200.0,73.3449,73.41,73.3262,73.41,3200.0
2017-08-22 12:00:00,78.83,78.91,78.83,78.88,11059.0,73.41,73.4845,73.41,73.4566,11059.0
2017-08-22 12:05:00,78.89,78.93,78.85,78.86,8320.0,73.4659,73.5032,73.4287,73.438,8320.0
2017-08-22 12:10:00,78.86,78.9,78.85,78.89,8088.0,73.438,73.4752,73.4287,73.4659,8088.0
2017-08-22 12:15:00,78.89,78.9,78.81,78.83,6498.0,73.4659,73.4752,73.3914,73.41,6498.0
2017-08-22 12:20:00,78.83,78.84,78.78,78.78,6785.0,73.41,73.4194,73.3635,73.3635,6785.0
2017-08-22 12:25:00,78.78,78.8,78.7,78.71,9098.0,73.3635,73.3821,73.289,73.2983,9098.0
2017-08-22 12:30:00,78.72,78.79,78.72,78.79,2169.0,73.3076,73.3728,73.3076,73.3728,2169.0
2017-08-22 12:35:00,78.78,78.78,78.76,78.76,9297.0,73.3635,73.3635,73.3449,73.3449,9297.0
2017-08-22 12:40:00,78.76,78.77,78.66,78.7,17485.0,73.3449,73.3542,73.2517,73.289,17485.0
2017-08-22 12:45:00,78.7,78.71,78.69,78.69,6882.0,73.289,73.2983,73.2797,73.2797,6882.0
2017-08-22 12:50:00,78.69,78.69,78.65,78.66,6720.0,73.2797,73.2797,73.2424,73.2517,6720.0
2017-08-22 12:55:00,78.66,78.68,78.66,78.67,4494.0,73.2517,73.2704,73.2517,73.261,4494.0
2017-08-22 13:00:00,78.68,78.69,78.65,78.66,10583.0,73.2704,73.2797,73.2424,73.2517,10583.0
2017-08-22 13:05:00,78.66,78.66,78.62,78.65,5087.0,73.2517,73.2517,73.2145,73.2424,5087.0
2017-08-22 13:10:00,78.65,78.7,78.63,78.69,6787.0,73.2424,73.289,73.2238,73.2797,6787.0
2017-08-22 13:15:00,78.69,78.69,78.66,78.67,5850.0,73.2797,73.2797,73.2517,73.261,5850.0
2017-08-22 13:20:00,78.67,78.67,78.65,78.66,4928.0,73.261,73.261,73.2424,73.2517,4928.0
2017-08-22 13:25:00,78.65,78.71,78.65,78.71,4136.0,73.2424,73.2983,73.2424,73.2983,4136.0
2017-08-22 13:30:00,78.73,78.75,78.7,78.7,9054.0,73.3169,73.3355,73.289,73.289,9054.0
2017-08-22 13:35:00,78.71,78.73,78.7,78.71,4588.0,73.2983,73.3169,73.289,73.2983,4588.0
2017-08-22 13:40:00,78.7,78.72,78.67,78.67,7120.0,73.289,73.3076,73.261,73.261,7120.0
2017-08-22 13:45:00,78.67,78.7,78.66,78.69,4584.0,73.261,73.289,73.2517,73.2797,4584.0
2017-08-22 13:50:00,78.69,78.7,78.6,78.62,6559.0,73.2797,73.289,73.1959,73.2145,6559.0
2017-08-22 13:55:00,78.62,78.62,78.55,78.57,4618.0,73.2145,73.2145,73.1493,73.1679,4618.0
2017-08-22 14:00:00,78.57,78.66,78.57,78.66,5843.0,73.1679,73.2517,73.1679,73.2517,5843.0
2017-08-22 14:05:00,78.65,78.68,78.64,78.64,7813.0,73.2424,73.2704,73.2331,73.2331,7813.0
2017-08-22 14:10:00,78.65,78.66,78.6,78.61,6248.0,73.2424,73.2517,73.1959,73.2052,6248.0
2017-08-22 14:15:00,78.61,78.7,78.6,78.68,6113.0,73.2052,73.289,73.1959,73.2704,6113.0
2017-08-22 14:20:00,78.68,78.72,78.68,78.71,6222.0,73.2704,73.3076,73.2704,73.2983,6222.0
2017-08-22 14:25:00,78.71,78.77,78.71,78.77,8496.0,73.2983,73.3542,73.2983,73.3542,8496.0
2017-08-22 14:30:00,78.77,78.86,78.76,78.84,7106.0,73.3542,73.438,73.3449,73.4194,7106.0
2017-08-22 14:35:00,78.84,78.85,78.74,78.74,11638.0,73.4194,73.4287,73.3262,73.3262,11638.0
2017-08-22 14:40:00,78.76,78.77,78.74,78.75,8463.0,73.3449,73.3542,73.3262,73.3355,8463.0
2017-08-22 14:45:00,78.75,78.76,78.73,78.73,9987.0,73.3355,73.3449,73.3169,73.3169,9987.0
2017-08-22 14:50:00,78.74,78.78,78.73,78.77,10912.0,73.3262,73.3635,73.3169,73.3542,10912.0
2017-08-22 14:55:00,78.77,78.83,78.76,78.81,6879.0,73.3542,73.41,73.3449,73.3914,6879.0
2017-08-22 15:00:00,78.81,78.83,78.8,78.8,16442.0,73.3914,73.41,73.3821,73.3821,16442.0
2017-08-22 15:05:00,78.8,78.83,78.77,78.8,11329.0,73.3821,73.41,73.3542,73.3821,11329.0
2017-08-22 15:10:00,78.8,78.87,78.79,78.85,9850.0,73.3821,73.4473,73.3728,73.4287,9850.0
2017-08-22 15:15:00,78.86,78.88,78.83,78.87,7595.0,73.438,73.4566,73.41,73.4473,7595.0
2017-08-22 15:20:00,78.87,78.88,78.81,78.81,6429.0,73.4473,73.4566,73.3914,73.3914,6429.0
2017-08-22 15:25:00,78.81,78.83,78.8,78.83,7575.0,73.3914,73.41,73.3821,73.41,7575.0
2017-08-22 15:30:00,78.83,78.87,78.83,78.85,10837.0,73.41,73.4473,73.41,73.4287,10837.0
2017-08-22 15:35:00,78.85,78.88,78.84,78.86,11545.0,73.4287,73.4566,73.4194,73.438,11545.0
2017-08-22 15:40:00,78.86,78.86,78.79,78.85,26063.0,73.438,73.438,73.3728,73.4287,26063.0
2017-08-22 15:45:00,78.84,78.86,78.79,78.8,37551.0,73.4194,73.438,73.3728,73.3821,37551.0
2017-08-22 15:50:00,78.81,78.86,78.79,78.84,34025.0,73.3914,73.438,73.3728,73.4194,34025.0
2017-08-22 15:55:00,78.84,78.84,78.68,78.78,95772.0,73.4194,73.4194,73.2704,73.3635,95772.0
2017-08-23 09:30:00,78.62,78.74,78.43,78.55,45539.0,73.2145,73.3262,73.0375,73.1493,45539.0
2017-08-23 09:35:00,78.52,78.55,78.21,78.21,34495.0,73.1214,73.1493,72.8327,72.8327,34495.0
2017-08-23 09:40:00,78.24,78.48,78.24,78.44,16100.0,72.8606,73.0841,72.8606,73.0469,16100.0
2017-08-23 09:45:00,78.44,78.45,78.31,78.32,28259.0,73.0469,73.0562,72.9258,72.9351,28259.0
2017-08-23 09:50:00,78.31,78.55,78.29,78.53,32882.0,72.9258,73.1493,72.9072,73.1307,32882.0
2017-08-23 09:55:00,78.53,78.68,78.51,78.61,50939.0,73.1307,73.2704,73.112,73.2052,50939.0
2017-08-23 10:00:00,78.61,78.61,78.43,78.45,31029.0,73.2052,73.2052,73.0375,73.0562,31029.0
2017-08-23 10:05:00,78.46,78.5,78.41,78.47,31234.0,73.0655,73.1027,73.0189,73.0748,31234.0
2017-08-23 10:10:00,78.49,78.5,78.43,78.47,41135.0,73.0934,73.1027,73.0375,73.0748,41135.0
2017-08-23 10:15:00,78.45,78.46,78.41,78.42,14545.0,73.0562,73.0655,73.0189,73.0282,14545.0
2017-08-23 10:20:00,78.43,78.44,78.33,78.35,19100.0,73.0375,73.0469,72.9444,72.963,19100.0
2017-08-23 10:25:00,78.35,78.35,78.29,78.3,23124.0,72.963,72.963,72.9072,72.9165,23124.0
2017-08-23 10:30:00,78.31,78.32,78.21,78.22,17338.0,72.9258,72.9351,72.8327,72.842,17338.0
2017-08-23 10:35:00,78.23,78.27,78.22,78.26,50288.0,72.8513,72.8885,72.842,72.8792,50288.0
2017-08-23 10:40:00,78.26,78.31,78.25,78.27,70307.0,72.8792,72.9258,72.8699,72.8885,70307.0
2017-08-23 10:45:00,78.27,78.29,78.16,78.18,49920.0,72.8885,72.9072,72.7861,72.8047,49920.0
2017-08-23 10:50:00,78.17,78.4,78.17,78.39,24179.0,72.7954,73.0096,72.7954,73.0003,24179.0
2017-08-23 10:55:00,78.4,78.5,78.36,78.48,54332.0,73.0096,73.1027,72.9724,73.0841,54332.0
2017-08-23 11:00:00,78.49,78.56,78.49,78.53,24068.0,73.0934,73.1586,73.0934,73.1307,24068.0
2017-08-23 11:05:00,78.52,78.6,78.51,78.6,24542.0,73.1214,73.1959,73.112,73.1959,24542.0
2017-08-23 11:10:00,78.6,78.72,78.58,78.64,17099.0,73.1959,73.3076,73.1772,73.2331,17099.0
2017-08-23 11:15:00,78.65,78.73,78.65,78.73,8054.0,73.2424,73.3169,73.2424,73.3169,8054.0
2017-08-23 11:20:00,78.73,78.73,78.63,78.66,7240.0,73.3169,73.3169,73.2238,73.2517,7240.0
2017-08-23 11:25:00,78.66,78.75,78.66,78.68,9849.0,73.2517,73.3355,73.2517,73.2704,9849.0
2017-08-23 11:30:00,78.68,78.69,78.67,78.68,1900.0,73.2704,73.2797,73.261,73.2704,1900.0
2017-08-23 11:35:00,78.67,78.67,78.64,78.66,4200.0,73.261,73.261,73.2331,73.2517,4200.0
2017-08-23 11:40:00,78.66,78.69,78.65,78.66,11816.0,73.2517,73.2797,73.2424,73.2517,11816.0
2017-08-23 11:45:00,78.66,78.69,78.64,78.67,6600.0,73.2517,73.2797,73.2331,73.261,6600.0
2017-08-23 11:50:00,78.66,78.67,78.63,78.64,9577.0,73.2517,73.261,73.2238,73.2331,9577.0
2017-08-23 11:55:00,78.64,78.68,78.64,78.65,6007.0,73.2331,73.2704,73.2331,73.2424,6007.0
2017-08-23 12:00:00,78.64,78.68,78.63,78.68,7597.0,73.2331,73.2704,73.2238,73.2704,7597.0
2017-08-23 12:05:00,78.67,78.7,78.66,78.69,3913.0,73.261,73.289,73.2517,73.2797,3913.0
2017-08-23 12:10:00,78.69,78.73,78.69,78.72,9350.0,73.2797,73.3169,73.2797,73.3076,9350.0
2017-08-23 12:15:00,78.72,78.72,78.68,78.68,6336.0,73.3076,73.3076,73.2704,73.2704,6336.0
2017-08-23 12:20:00,78.68,78.7,78.66,78.68,4546.0,73.2704,73.289,73.2517,73.2704,4546.0
2017-08-23 12:25:00,78.69,78.73,78.66,78.7,6316.0,73.2797,73.3169,73.2517,73.289,6316.0
2017-08-23 12:30:00,78.69,78.71,78.66,78.68,2020.0,73.2797,73.2983,73.2517,73.2704,2020.0
2017-08-23 12:35:00,78.69,78.71,78.68,78.7,5014.0,73.2797,73.2983,73.2704,73.289,5014.0
2017-08-23 12:40:00,78.7,78.81,78.7,78.79,21638.0,73.289,73.3914,73.289,73.3728,21638.0
2017-08-23 12:45:00,78.79,78.79,78.71,78.72,7231.0,73.3728,73.3728,73.2983,73.3076,7231.0
2017-08-23 12:50:00,78.72,78.78,78.71,78.78,4900.0,73.3076,73.3635,73.2983,73.3635,4900.0
2017-08-23 12:55:00,78.78,78.85,78.78,78.85,7031.0,73.3635,73.4287,73.3635,73.4287,7031.0
2017-08-23 13:00:00,78.84,78.85,78.77,78.78,9400.0,73.4194,73.4287,73.3542,73.3635,9400.0
2017-08-23 13:05:00,78.78,78.78,78.73,78.75,12833.0,73.3635,73.3635,73.3169,73.3355,12833.0
2017-08-23 13:10:00,78.75,78.77,78.73,78.76,6039.0,73.3355,73.3542,73.3169,73.3449,6039.0
2017-08-23 13:15:00,78.77,78.77,78.7,78.71,28100.0,73.3542,73.3542,73.289,73.2983,28100.0
2017-08-23 13:20:00,78.71,78.82,78.71,78.8,10490.0,73.2983,73.4007,73.2983,73.3821,10490.0
2017-08-23 13:25:00,78.78,78.88,78.78,78.88,5341.0,73.3635,73.4566,73.3635,73.4566,5341.0
2017-08-23 13:30:00,78.87,78.87,78.82,78.82,26479.0,73.4473,73.4473,73.4007,73.4007,26479.0
2017-08-23 13:35:00,78.81,78.81,78.73,78.75,5300.0,73.3914,73.3914,73.3169,73.3355,5300.0
2017-08-23 13:40:00,78.75,78.84,78.74,78.83,9003.0,73.3355,73.4194,73.3262,73.41,9003.0
2017-08-23 13:45:00,78.83,78.87,78.82,78.82,8710.0,73.41,73.4473,73.4007,73.4007,8710.0
2017-08-23 13:50:00,78.82,78.86,78.81,78.85,9938.0,73.4007,73.438,73.3914,73.4287,9938.0
2017-08-23 13:55:00,78.85,78.97,78.83,78.97,24777.0,73.4287,73.5404,73.41,73.5404,24777.0
2017-08-23 14:00:00,78.96,78.98,78.88,78.92,17928.0,73.5311,73.5497,73.4566,73.4939,17928.0
2017-08-23 14:05:00,78.93,78.93,78.86,78.87,8848.0,73.5032,73.5032,73.438,73.4473,8848.0
2017-08-23 14:10:00,78.85,79.02,78.85,79.0,15455.0,73.4287,73.587,73.4287,73.5684,15455.0
2017-08-23 14:15:00,79.0,79.01,78.95,78.96,10121.0,73.5684,73.5777,73.5218,73.5311,10121.0
2017-08-23 14:20:00,78.95,78.99,78.92,78.93,7917.0,73.5218,73.559,73.4939,73.5032,7917.0
2017-08-23 14:25:00,78.93,78.94,78.9,78.9,7932.0,73.5032,73.5125,73.4752,73.4752,7932.0
2017-08-23 14:30:00,78.91,78.92,78.9,78.9,6574.0,73.4845,73.4939,73.4752,73.4752,6574.0
2017-08-23 14:35:00,78.89,78.92,78.89,78.89,8182.0,73.4659,73.4939,73.4659,73.4659,8182.0
2017-08-23 14:40:00,78.89,78.95,78.86,78.93,15071.0,73.4659,73.5218,73.438,73.5032,15071.0
2017-08-23 14:45:00,78.93,79.0,78.92,78.99,11557.0,73.5032,73.5684,73.4939,73.559,11557.0
2017-08-23 14:50:00,78.98,79.01,78.97,79.0,11491.0,73.5497,73.5777,73.5404,73.5684,11491.0
2017-08-23 14:55:00,79.0,79.01,78.94,78.94,8038.0,73.5684,73.5777,73.5125,73.5125,8038.0
2017-08-23 15:00:00,78.94,78.95,78.92,78.92,7629.0,73.5125,73.5218,73.4939,73.4939,7629.0
2017-08-23 15:05:00,78.92,78.94,78.9,78.93,11502.0,73.4939,73.5125,73.4752,73.5032,11502.0
2017-08-23 15:10:00,78.93,78.95,78.9,78.9,9944.0,73.5032,73.5218,73.4752,73.4752,9944.0
2017-08-23 15:15:00,78.9,78.9,78.89,78.89,5127.0,73.4752,73.4752,73.4659,73.4659,5127.0
2017-08-23 15:20:00,78.89,78.92,78.89,78.91,6571.0,73.4659,73.4939,73.4659,73.4845,6571.0
2017-08-23 15:25:00,78.92,78.96,78.91,78.95,14350.0,73.4939,73.5311,73.4845,73.5218,14350.0
2017-08-23 15:30:00,78.95,78.96,78.9,78.9,14817.0,73.5218,73.5311,73.4752,73.4752,14817.0
2017-08-23 15:35:00,78.9,78.96,78.9,78.95,15012.0,73.4752,73.5311,73.4752,73.5218,15012.0
2017-08-23 15:40:00,78.95,78.98,78.94,78.98,10087.0,73.5218,73.5497,73.5125,73.5497,10087.0
2017-08-23 15:45:00,78.98,78.98,78.91,78.96,36929.0,73.5497,73.5497,73.4845,73.5311,36929.0
2017-08-23 15:50:00,78.94,79.08,78.93,79.02,66260.0,73.5125,73.6429,73.5032,73.587,66260.0
2017-08-23 15:55:00,79.02,79.02,78.89,78.89,71908.0,73.587,73.587,73.4659,73.4659,71908.0
2017-08-24 09:30:00,79.11,79.25,78.89,79.07,22829.0,73.6708,73.8012,73.4659,73.6335,22829.0
2017-08-24 09:35:00,79.06,79.28,79.01,79.2,13600.0,73.6242,73.8291,73.5777,73.7546,13600.0
2017-08-24 09:40:00,79.2,79.26,78.99,79.05,4747.0,73.7546,73.8105,73.559,73.6149,4747.0
2017-08-24 09:45:00,78.99,79.11,78.95,79.08,4664.0,73.559,73.6708,73.5218,73.6429,4664.0
2017-08-24 09:50:00,79.09,79.23,79.05,79.19,12783.0,73.6522,73.7825,73.6149,73.7453,12783.0
2017-08-24 09:55:00,79.23,79.28,79.08,79.16,10989.0,73.7825,73.8291,73.6429,73.7174,10989.0
2017-08-24 10:00:00,79.16,79.23,79.06,79.23,10255.0,73.7174,73.7825,73.6242,73.7825,10255.0
2017-08-24 10:05:00,79.17,79.24,79.14,79.21,6483.0,73.7267,73.7919,73.6987,73.7639,6483.0
2017-08-24 10:10:00,79.26,79.29,79.22,79.28,13821.0,73.8105,73.8384,73.7732,73.8291,13821.0
2017-08-24 10:15:00,79.29,79.51,79.29,79.51,6515.0,73.8384,74.0433,73.8384,74.0433,6515.0
2017-08-24 10:20:00,79.51,79.59,79.45,79.54,7050.0,74.0433,74.1178,73.9874,74.0712,7050.0
2017-08-24 10:25:00,79.5,79.54,79.45,79.51,6994.0,74.034,74.0712,73.9874,74.0433,6994.0
2017-08-24 10:30:00,79.5,79.67,79.46,79.67,10744.0,74.034,74.1923,73.9967,74.1923,10744.0
2017-08-24 10:35:00,79.67,79.67,79.53,79.64,17640.0,74.1923,74.1923,74.0619,74.1644,17640.0
2017-08-24 10:40:00,79.61,79.62,79.57,79.6,12785.0,74.1364,74.1457,74.0992,74.1271,12785.0
2017-08-24 10:45:00,79.6,79.62,79.45,79.45,6881.0,74.1271,74.1457,73.9874,73.9874,6881.0
2017-08-24 10:50:00,79.43,79.52,79.39,79.49,10256.0,73.9688,74.0526,73.9315,74.0247,10256.0
2017-08-24 10:55:00,79.51,79.53,79.47,79.47,5800.0,74.0433,74.0619,74.006,74.006,5800.0
2017-08-24 11:00:00,79.48,79.49,79.4,79.43,6693.0,74.0154,74.0247,73.9409,73.9688,6693.0
2017-08-24 11:05:00,79.42,79.47,79.39,79.45,10305.0,73.9595,74.006,73.9315,73.9874,10305.0
2017-08-24 11:10:00,79.46,79.5,79.43,79.47,10389.0,73.9967,74.034,73.9688,74.006,10389.0
2017-08-24 11:15:00,79.46,79.49,79.38,79.49,11623.0,73.9967,74.0247,73.9222,74.0247,11623.0
2017-08-24 11:20:00,79.47,79.52,79.42,79.52,10122.0,74.006,74.0526,73.9595,74.0526,10122.0
2017-08-24 11:25:00,79.5,79.5,79.4,79.4,8242.0,74.034,74.034,73.9409,73.9409,8242.0
2017-08-24 11:30:00,79.39,79.45,79.35,79.45,9862.0,73.9315,73.9874,73.8943,73.9874,9862.0
2017-08-24 11:35:00,79.46,79.49,79.42,79.45,9156.0,73.9967,74.0247,73.9595,73.9874,9156.0
2017-08-24 11:40:00,79.45,79.5,79.4,79.41,5801.0,73.9874,74.034,73.9409,73.9502,5801.0
2017-08-24 11:45:00,79.42,79.51,79.41,79.5,6080.0,73.9595,74.0433,73.9502,74.034,6080.0
2017-08-24 11:50:00,79.5,79.53,79.49,79.52,7686.0,74.034,74.0619,74.0247,74.0526,7686.0
2017-08-24 11:55:00,79.5,79.52,79.46,79.5,5495.0,74.034,74.0526,73.9967,74.034,5495.0
2017-08-24 12:00:00,79.52,79.56,79.52,79.52,4654.0,74.0526,74.0899,74.0526,74.0526,4654.0
2017-08-24 12:05:00,79.52,79.53,79.5,79.5,7422.0,74.0526,74.0619,74.034,74.034,7422.0
2017-08-24 12:10:00,79.51,79.54,79.5,79.5,3857.0,74.0433,74.0712,74.034,74.034,3857.0
2017-08-24 12:15:00,79.5,79.56,79.49,79.56,5650.0,74.034,74.0899,74.0247,74.0899,5650.0
2017-08-24 12:20:00,79.55,79.58,79.53,79.57,10916.0,74.0805,74.1085,74.0619,74.0992,10916.0
2017-08-24 12:25:00,79.56,79.58,79.55,79.57,6750.0,74.0899,74.1085,74.0805,74.0992,6750.0
2017-08-24 12:30:00,79.56,79.58,79.54,79.55,7101.0,74.0899,74.1085,74.0712,74.0805,7101.0
2017-08-24 12:35:00,79.53,79.56,79.48,79.56,8670.0,74.0619,74.0899,74.0154,74.0899,8670.0
2017-08-24 12:40:00,79.56,79.56,79.53,79.53,3100.0,74.0899,74.0899,74.0619,74.0619,3100.0
2017-08-24 12:45:00,79.54,79.56,79.52,79.56,4218.0,74.0712,74.0899,74.0526,74.0899,4218.0
2017-08-24 12:50:00,79.57,79.57,79.49,79.49,6566.0,74.0992,74.0992,74.0247,74.0247,6566.0
2017-08-24 12:55:00,79.5,79.55,79.5,79.54,3756.0,74.034,74.0805,74.034,74.0712,3756.0
2017-08-24 13:00:00,79.53,79.57,79.53,79.57,6173.0,74.0619,74.0992,74.0619,74.0992,6173.0
2017-08-24 13:05:00,79.56,79.56,79.53,79.56,9435.0,74.0899,74.0899,74.0619,74.0899,9435.0
2017-08-24 13:10:00,79.56,79.57,79.51,79.56,14649.0,74.0899,74.0992,74.0433,74.0899,14649.0
2017-08-24 13:15:00,79.55,79.59,79.53,79.59,5154.0,74.0805,74.1178,74.0619,74.1178,5154.0
2017-08-24 13:20:00,79.59,79.59,79.53,79.53,4850.0,74.1178,74.1178,74.0619,74.0619,4850.0
2017-08-24 13:25:00,79.54,79.58,79.52,79.58,13970.0,74.0712,74.1085,74.0526,74.1085,13970.0
2017-08-24 13:30:00,79.59,79.59,79.54,79.56,8343.0,74.1178,74.1178,74.0712,74.0899,8343.0
2017-08-24 13:35:00,79.56,79.56,79.49,79.54,12260.0,74.0899,74.0899,74.0247,74.0712,12260.0
2017-08-24 13:40:00,79.55,79.58,79.51,79.51,7010.0,74.0805,74.1085,74.0433,74.0433,7010.0
2017-08-24 13:45:00,79.49,79.54,79.49,79.52,10129.0,74.0247,74.0712,74.0247,74.0526,10129.0
2017-08-24 13:50:00,79.5,79.55,79.5,79.54,9999.0,74.034,74.0805,74.034,74.0712,9999.0
2017-08-24 13:55:00,79.54,79.54,79.48,79.5,11599.0,74.0712,74.0712,74.0154,74.034,11599.0
2017-08-24 14:00:00,79.49,79.49,79.43,79.47,11037.0,74.0247,74.0247,73.9688,74.006,11037.0
2017-08-24 14:05:00,79.46,79.46,79.37,79.39,6268.0,73.9967,73.9967,73.9129,73.9315,6268.0
2017-08-24 14:10:00,79.38,79.38,79.29,79.31,10834.0,73.9222,73.9222,73.8384,73.857,10834.0
2017-08-24 14:15:00,79.31,79.35,79.26,79.32,51618.0,73.857,73.8943,73.8105,73.8664,51618.0
2017-08-24 14:20:00,79.32,79.39,79.31,79.33,8059.0,73.8664,73.9315,73.857,73.8757,8059.0
2017-08-24 14:25:00,79.34,79.41,79.3,79.4,10695.0,73.885,73.9502,73.8477,73.9409,10695.0
2017-08-24 14:30:00,79.39,79.48,79.39,79.41,6162.0,73.9315,74.0154,73.9315,73.9502,6162.0
2017-08-24 14:35:00,79.41,79.48,79.4,79.4,8400.0,73.9502,74.0154,73.9409,73.9409,8400.0
2017-08-24 14:40:00,79.39,79.39,79.34,79.36,6401.0,73.9315,73.9315,73.885,73.9036,6401.0
2017-08-24 14:45:00,79.37,79.38,79.32,79.34,11700.0,73.9129,73.9222,73.8664,73.885,11700.0
2017-08-24 14:50:00,79.34,79.41,79.34,79.34,9960.0,73.885,73.9502,73.885,73.885,9960.0
2017-08-24 14:55:00,79.33,79.35,79.3,79.34,10099.0,73.8757,73.8943,73.8477,73.885,10099.0
2017-08-24 15:00:00,79.34,79.35,79.25,79.27,14608.0,73.885,73.8943,73.8012,73.8198,14608.0
2017-08-24 15:05:00,79.27,79.3,79.23,79.25,17933.0,73.8198,73.8477,73.7825,73.8012,17933.0
2017-08-24 15:10:00,79.25,79.3,79.23,79.29,17849.0,73.8012,73.8477,73.7825,73.8384,17849.0
2017-08-24 15:15:00,79.28,79.34,79.26,79.33,19479.0,73.8291,73.885,73.8105,73.8757,19479.0
2017-08-24 15:20:00,79.34,79.43,79.31,79.42,22386.0,73.885,73.9688,73.857,73.9595,22386.0
2017-08-24 15:25:00,79.41,79.44,79.4,79.41,14909.0,73.9502,73.9781,73.9409,73.9502,14909.0
2017-08-24 15:30:00,79.41,79.43,79.33,79.33,18528.0,73.9502,73.9688,73.8757,73.8757,18528.0
2017-08-24 15:35:00,79.34,79.35,79.3,79.34,23088.0,73.885,73.8943,73.8477,73.885,23088.0
2017-08-24 15:40:00,79.34,79.36,79.23,79.25,29359.0,73.885,73.9036,73.7825,73.8012,29359.0
2017-08-24 15:45:00,79.26,79.29,79.25,79.28,48071.0,73.8105,73.8384,73.8012,73.8291,48071.0
2017-08-24 15:50:00,79.27,79.3,79.26,79.28,70009.0,73.8198,73.8477,73.8105,73.8291,70009.0
2017-08-24 15:55:00,79.29,79.31,79.25,79.27,109880.0,73.8384,73.857,73.8012,73.8198,109880.0
2017-08-25 09:30:00,79.37,79.37,78.89,79.16,30332.0,73.9129,73.9129,73.4659,73.7174,30332.0
2017-08-25 09:35:00,79.16,79.4,79.13,79.3,11620.0,73.7174,73.9409,73.6894,73.8477,11620.0
2017-08-25 09:40:00,79.33,79.33,79.15,79.16,4710.0,73.8757,73.8757,73.708,73.7174,4710.0
2017-08-25 09:45:00,79.13,79.27,79.1,79.27,5300.0,73.6894,73.8198,73.6615,73.8198,5300.0
2017-08-25 09:50:00,79.29,79.54,79.29,79.48,8043.0,73.8384,74.0712,73.8384,74.0154,8043.0
2017-08-25 09:55:00,79.53,79.63,79.5,79.58,13305.0,74.0619,74.155,74.034,74.1085,13305.0
2017-08-25 10:00:00,79.59,79.67,79.51,79.52,11603.0,74.1178,74.1923,74.0433,74.0526,11603.0
2017-08-25 10:05:00,79.53,79.7,79.49,79.7,8685.0,74.0619,74.2202,74.0247,74.2202,8685.0
2017-08-25 10:10:00,79.68,79.84,79.66,79.83,10187.0,74.2016,74.3506,74.183,74.3413,10187.0
2017-08-25 10:15:00,79.81,79.91,79.77,79.91,12401.0,74.3227,74.4158,74.2854,74.4158,12401.0
2017-08-25 10:20:00,79.9,79.97,79.85,79.9,8672.0,74.4065,74.4717,74.3599,74.4065,8672.0
2017-08-25 10:25:00,79.88,79.88,79.77,79.78,3793.0,74.3879,74.3879,74.2854,74.2947,3793.0
2017-08-25 10:30:00,79.78,79.86,79.77,79.86,7086.0,74.2947,74.3692,74.2854,74.3692,7086.0
2017-08-25 10:35:00,79.86,79.9,79.81,79.9,5877.0,74.3692,74.4065,74.3227,74.4065,5877.0
2017-08-25 10:40:00,79.85,79.91,79.8,79.81,12831.0,74.3599,74.4158,74.3134,74.3227,12831.0
2017-08-25 10:45:00,79.81,79.93,79.8,79.87,6627.0,74.3227,74.4344,74.3134,74.3785,6627.0
2017-08-25 10:50:00,79.88,79.88,79.8,79.86,8417.0,74.3879,74.3879,74.3134,74.3692,8417.0
2017-08-25 10:55:00,79.85,80.12,79.85,80.11,31326.0,74.3599,74.6114,74.3599,74.602,31326.0
2017-08-25 11:00:00,80.09,80.1,79.91,79.92,10718.0,74.5834,74.5927,74.4158,74.4251,10718.0
2017-08-25 11:05:00,79.92,79.95,79.88,79.88,6414.0,74.4251,74.453,74.3879,74.3879,6414.0
2017-08-25 11:10:00,79.88,79.88,79.8,79.82,10353.0,74.3879,74.3879,74.3134,74.332,10353.0
2017-08-25 11:15:00,79.82,79.86,79.81,79.83,10259.0,74.332,74.3692,74.3227,74.3413,10259.0
2017-08-25 11:20:00,79.82,79.83,79.79,79.82,9115.0,74.332,74.3413,74.304,74.332,9115.0
2017-08-25 11:25:00,79.83,79.85,79.74,79.76,39580.0,74.3413,74.3599,74.2575,74.2761,39580.0
2017-08-25 11:30:00,79.76,79.77,79.7,79.72,5640.0,74.2761,74.2854,74.2202,74.2389,5640.0
2017-08-25 11:35:00,79.72,79.9,79.72,79.9,16853.0,74.2389,74.4065,74.2389,74.4065,16853.0
2017-08-25 11:40:00,79.91,79.97,79.78,79.78,8983.0,74.4158,74.4717,74.2947,74.2947,8983.0
2017-08-25 11:45:00,79.77,79.81,79.71,79.72,9825.0,74.2854,74.3227,74.2295,74.2389,9825.0
2017-08-25 11:50:00,79.72,79.74,79.68,79.73,11529.0,74.2389,74.2575,74.2016,74.2482,11529.0
2017-08-25 11:55:00,79.72,79.75,79.65,79.65,8163.0,74.2389,74.2668,74.1737,74.1737,8163.0
2017-08-25 12:00:00,79.66,79.72,79.66,79.71,9402.0,74.183,74.2389,74.183,74.2295,9402.0
2017-08-25 12:05:00,79.71,79.72,79.68,79.7,15636.0,74.2295,74.2389,74.2016,74.2202,15636.0
2017-08-25 12:10:00,79.7,79.71,79.68,79.69,7327.0,74.2202,74.2295,74.2016,74.2109,7327.0
2017-08-25 12:15:00,79.69,79.69,79.65,79.65,3150.0,74.2109,74.2109,74.1737,74.1737,3150.0
2017-08-25 12:20:00,79.67,79.67,79.6,79.64,39816.0,74.1923,74.1923,74.1271,74.1644,39816.0
2017-08-25 12:25:00,79.64,79.81,79.62,79.79,19047.0,74.1644,74.3227,74.1457,74.304,19047.0
2017-08-25 12:30:00,79.79,79.79,79.69,79.74,8596.0,74.304,74.304,74.2109,74.2575,8596.0
2017-08-25 12:35:00,79.76,79.78,79.72,79.73,4000.0,74.2761,74.2947,74.2389,74.2482,4000.0
2017-08-25 12:40:00,79.73,79.78,79.71,79.76,5545.0,74.2482,74.2947,74.2295,74.2761,5545.0
2017-08-25 12:45:00,79.76,79.76,79.71,79.71,3963.0,74.2761,74.2761,74.2295,74.2295,3963.0
2017-08-25 12:50:00,79.69,79.72,79.67,79.67,8728.0,74.2109,74.2389,74.1923,74.1923,8728.0
2017-08-25 12:55:00,79.67,79.69,79.64,79.69,6736.0,74.1923,74.2109,74.1644,74.2109,6736.0
2017-08-25 13:00:00,79.7,79.72,79.63,79.63,21416.0,74.2202,74.2389,74.155,74.155,21416.0
2017-08-25 13:05:00,79.63,79.63,79.59,79.6,12306.0,74.155,74.155,74.1178,74.1271,12306.0
2017-08-25 13:10:00,79.59,79.62,79.59,79.62,4847.0,74.1178,74.1457,74.1178,74.1457,4847.0
2017-08-25 13:15:00,79.61,79.67,79.61,79.65,3872.0,74.1364,74.1923,74.1364,74.1737,3872.0
2017-08-25 13:20:00,79.65,79.65,79.61,79.63,5300.0,74.1737,74.1737,74.1364,74.155,5300.0
2017-08-25 13:25:00,79.63,79.64,79.57,79.59,30445.0,74.155,74.1644,74.0992,74.1178,30445.0
2017-08-25 13:30:00,79.59,79.62,79.53,79.61,23233.0,74.1178,74.1457,74.0619,74.1364,23233.0
2017-08-25 13:35:00,79.61,79.61,79.56,79.61,7000.0,74.1364,74.1364,74.0899,74.1364,7000.0
2017-08-25 13:40:00,79.61,79.62,79.59,79.61,4900.0,74.1364,74.1457,74.1178,74.1364,4900.0
2017-08-25 13:45:00,79.61,79.64,79.59,79.64,7011.0,74.1364,74.1644,74.1178,74.1644,7011.0
2017-08-25 13:50:00,79.65,79.67,79.64,79.66,7501.0,74.1737,74.1923,74.1644,74.183,7501.0
2017-08-25 13:55:00,79.65,79.66,79.62,79.63,7391.0,74.1737,74.183,74.1457,74.155,7391.0
2017-08-25 14:00:00,79.62,79.63,79.58,79.59,8345.0,74.1457,74.155,74.1085,74.1178,8345.0
2017-08-25 14:05:00,79.59,79.62,79.56,79.58,11796.0,74.1178,74.1457,74.0899,74.1085,11796.0
2017-08-25 14:10:00,79.58,79.62,79.58,79.62,4768.0,74.1085,74.1457,74.1085,74.1457,4768.0
2017-08-25 14:15:00,79.62,79.62,79.57,79.59,12513.0,74.1457,74.1457,74.0992,74.1178,12513.0
2017-08-25 14:20:00,79.59,79.6,79.54,79.56,12867.0,74.1178,74.1271,74.0712,74.0899,12867.0
2017-08-25 14:25:00,79.56,79.61,79.54,79.61,11206.0,74.0899,74.1364,74.0712,74.1364,11206.0
2017-08-25 14:30:00,79.61,79.63,79.6,79.62,6550.0,74.1364,74.155,74.1271,74.1457,6550.0
2017-08-25 14:35:00,79.62,79.65,79.58,79.63,18537.0,74.1457,74.1737,74.1085,74.155,18537.0
2017-08-25 14:40:00,79.63,79.67,79.62,79.67,8648.0,74.155,74.1923,74.1457,74.1923,8648.0
2017-08-25 14:45:00,79.67,79.68,79.63,79.66,9135.0,74.1923,74.2016,74.155,74.183,9135.0
2017-08-25 14:50:00,79.66,79.71,79.65,79.65,13544.0,74.183,74.2295,74.1737,74.1737,13544.0
2017-08-25 14:55:00,79.66,79.66,79.62,79.63,8736.0,74.183,74.183,74.1457,74.155,8736.0
2017-08-25 15:00:00,79.63,79.69,79.62,79.67,18036.0,74.155,74.2109,74.1457,74.1923,18036.0
2017-08-25 15:05:00,79.66,79.7,79.62,79.62,19400.0,74.183,74.2202,74.1457,74.1457,19400.0
2017-08-25 15:10:00,79.62,79.66,79.59,79.59,24206.0,74.1457,74.183,74.1178,74.1178,24206.0
2017-08-25 15:15:00,79.59,79.6,79.53,79.56,16990.0,74.1178,74.1271,74.0619,74.0899,16990.0
2017-08-25 15:20:00,79.56,79.65,79.55,79.63,10731.0,74.0899,74.1737,74.0805,74.155,10731.0
2017-08-25 15:25:00,79.63,79.64,79.56,79.56,9358.0,74.155,74.1644,74.0899,74.0899,9358.0
2017-08-25 15:30:00,79.56,79.56,79.48,79.51,16225.0,74.0899,74.0899,74.0154,74.0433,16225.0
2017-08-25 15:35:00,79.51,79.51,79.46,79.47,10782.0,74.0433,74.0433,73.9967,74.006,10782.0
2017-08-25 15:40:00,79.48,79.5,79.47,79.47,16566.0,74.0154,74.034,74.006,74.006,16566.0
2017-08-25 15:45:00,79.46,79.59,79.45,79.57,25708.0,73.9967,74.1178,73.9874,74.0992,25708.0
2017-08-25 15:50:00,79.58,79.58,79.52,79.52,18667.0,74.1085,74.1085,74.0526,74.0526,18667.0
2017-08-25 15:55:00,79.52,79.53,79.48,79.51,51664.0,74.0526,74.0619,74.0154,74.0433,51664.0
2017-08-28 09:30:00,79.43,79.63,79.41,79.5,39734.0,73.9688,74.155,73.9502,74.034,39734.0
2017-08-28 09:35:00,79.49,79.78,79.49,79.61,19887.0,74.0247,74.2947,74.0247,74.1364,19887.0
2017-08-28 09:40:00,79.67,79.73,79.5,79.61,16564.0,74.1923,74.2482,74.034,74.1364,16564.0
2017-08-28 09:45:00,79.61,79.7,79.47,79.51,10846.0,74.1364,74.2202,74.006,74.0433,10846.0
2017-08-28 09:50:00,79.52,79.54,79.11,79.12,14068.0,74.0526,74.0712,73.6708,73.6801,14068.0
2017-08-28 09:55:00,79.14,79.17,78.9,79.0,18917.0,73.6987,73.7267,73.4752,73.5684,18917.0
2017-08-28 10:00:00,79.04,79.34,79.02,79.33,14652.0,73.6056,73.885,73.587,73.8757,14652.0
2017-08-28 10:05:00,79.33,79.45,79.28,79.36,26988.0,73.8757,73.9874,73.8291,73.9036,26988.0
2017-08-28 10:10:00,79.36,79.47,79.26,79.38,12865.0,73.9036,74.006,73.8105,73.9222,12865.0
2017-08-28 10:15:00,79.38,79.38,79.26,79.3,12211.0,73.9222,73.9222,73.8105,73.8477,12211.0
2017-08-28 10:20:00,79.3,79.32,79.26,79.31,33610.0,73.8477,73.8664,73.8105,73.857,33610.0
2017-08-28 10:25:00,79.31,79.31,79.17,79.19,7413.0,73.857,73.857,73.7267,73.7453,7413.0
2017-08-28 10:30:00,79.2,79.21,79.14,79.21,11359.0,73.7546,73.7639,73.6987,73.7639,11359.0
2017-08-28 10:35:00,79.21,79.3,79.21,79.25,9288.0,73.7639,73.8477,73.7639,73.8012,9288.0
2017-08-28 10:40:00,79.25,79.26,79.21,79.24,10158.0,73.8012,73.8105,73.7639,73.7919,10158.0
2017-08-28 10:45:00,79.26,79.27,79.21,79.25,12601.0,73.8105,73.8198,73.7639,73.8012,12601.0
2017-08-28 10:50:00,79.26,79.52,79.24,79.48,24250.0,73.8105,74.0526,73.7919,74.0154,24250.0
2017-08-28 10:55:00,79.48,79.5,79.43,79.45,5771.0,74.0154,74.034,73.9688,73.9874,5771.0
2017-08-28 11:00:00,79.45,79.51,79.43,79.43,6157.0,73.9874,74.0433,73.9688,73.9688,6157.0
2017-08-28 11:05:00,79.43,79.43,79.34,79.38,7447.0,73.9688,73.9688,73.885,73.9222,7447.0
2017-08-28 11:10:00,79.37,79.38,79.3,79.31,5607.0,73.9129,73.9222,73.8477,73.857,5607.0
2017-08-28 11:15:00,79.31,79.31,79.26,79.29,9897.0,73.857,73.857,73.8105,73.8384,9897.0
2017-08-28 11:20:00,79.29,79.31,79.27,79.27,5325.0,73.8384,73.857,73.8198,73.8198,5325.0
2017-08-28 11:25:00,79.28,79.28,79.21,79.23,10287.0,73.8291,73.8291,73.7639,73.7825,10287.0
2017-08-28 11:30:00,79.23,79.29,79.21,79.26,10065.0,73.7825,73.8384,73.7639,73.8105,10065.0
2017-08-28 11:35:00,79.27,79.27,79.21,79.22,6321.0,73.8198,73.8198,73.7639,73.7732,6321.0
2017-08-28 11:40:00,79.22,79.33,79.21,79.3,12353.0,73.7732,73.8757,73.7639,73.8477,12353.0
2017-08-28 11:45:00,79.3,79.33,79.29,79.33,7815.0,73.8477,73.8757,73.8384,73.8757,7815.0
2017-08-28 11:50:00,79.34,79.36,79.33,79.34,6058.0,73.885,73.9036,73.8757,73.885,6058.0
2017-08-28 11:55:00,79.34,79.35,79.29,79.29,5889.0,73.885,73.8943,73.8384,73.8384,5889.0
2017-08-28 12:00:00,79.3,79.3,79.27,79.27,4658.0,73.8477,73.8477,73.8198,73.8198,4658.0
2017-08-28 12:05:00,79.27,79.32,79.27,79.3,7459.0,73.8198,73.8664,73.8198,73.8477,7459.0
2017-08-28 12:10:00,79.3,79.35,79.29,79.35,8150.0,73.8477,73.8943,73.8384,73.8943,8150.0
2017-08-28 12:15:00,79.35,79.37,79.33,79.36,4900.0,73.8943,73.9129,73.8757,73.9036,4900.0
2017-08-28 12:20:00,79.36,79.45,79.35,79.35,50340.0,73.9036,73.9874,73.8943,73.8943,50340.0
2017-08-28 12:25:00,79.35,79.35,79.26,79.27,7901.0,73.8943,73.8943,73.8105,73.8198,7901.0
2017-08-28 12:30:00,79.27,79.28,79.26,79.26,8600.0,73.8198,73.8291,73.8105,73.8105,8600.0
2017-08-28 12:35:00,79.26,79.34,79.24,79.24,14360.0,73.8105,73.885,73.7919,73.7919,14360.0
2017-08-28 12:40:00,79.25,79.26,79.2,79.2,11145.0,73.8012,73.8105,73.7546,73.7546,11145.0
2017-08-28 12:45:00,79.21,79.26,79.2,79.2,5800.0,73.7639,73.8105,73.7546,73.7546,5800.0
2017-08-28 12:50:00,79.22,79.25,79.21,79.22,6149.0,73.7732,73.8012,73.7639,73.7732,6149.0
2017-08-28 12:55:00,79.22,79.26,79.22,79.25,20756.0,73.7732,73.8105,73.7732,73.8012,20756.0
2017-08-28 13:00:00,79.24,79.26,79.23,79.23,15143.0,73.7919,73.8105,73.7825,73.7825,15143.0
2017-08-28 13:05:00,79.23,79.26,79.22,79.26,10000.0,73.7825,73.8105,73.7732,73.8105,10000.0
2017-08-28 13:10:00,79.26,79.36,79.26,79.33,8715.0,73.8105,73.9036,73.8105,73.8757,8715.0
2017-08-28 13:15:00,79.34,79.35,79.31,79.34,6465.0,73.885,73.8943,73.857,73.885,6465.0
2017-08-28 13:20:00,79.33,79.33,79.28,79.28,4299.0,73.8757,73.8757,73.8291,73.8291,4299.0
2017-08-28 13:25:00,79.28,79.31,79.28,79.3,7607.0,73.8291,73.857,73.8291,73.8477,7607.0
2017-08-28 13:30:00,79.3,79.35,79.3,79.32,6625.0,73.8477,73.8943,73.8477,73.8664,6625.0
2017-08-28 13:35:00,79.32,79.35,79.31,79.32,5056.0,73.8664,73.8943,73.857,73.8664,5056.0
2017-08-28 13:40:00,79.33,79.33,79.28,79.29,7000.0,73.8757,73.8757,73.8291,73.8384,7000.0
2017-08-28 13:45:00,79.28,79.29,79.25,79.29,7191.0,73.8291,73.8384,73.8012,73.8384,7191.0
2017-08-28 13:50:00,79.28,79.28,79.2,79.22,8282.0,73.8291,73.8291,73.7546,73.7732,8282.0
2017-08-28 13:55:00,79.22,79.28,79.17,79.28,15745.0,73.7732,73.8291,73.7267,73.8291,15745.0
2017-08-28 14:00:00,79.28,79.3,79.24,79.26,10500.0,73.8291,73.8477,73.7919,73.8105,10500.0
2017-08-28 14:05:00,79.27,79.28,79.24,79.25,11142.0,73.8198,73.8291,73.7919,73.8012,11142.0
2017-08-28 14:10:00,79.26,79.28,79.21,79.21,11634.0,73.8105,73.8291,73.7639,73.7639,11634.0
2017-08-28 14:15:00,79.21,79.21,79.18,79.2,7649.0,73.7639,73.7639,73.736,73.7546,7649.0
2017-08-28 14:20:00,79.2,79.25,79.16,79.24,22136.0,73.7546,73.8012,73.7174,73.7919,22136.0
2017-08-28 14:25:00,79.24,79.24,79.14,79.16,11529.0,73.7919,73.7919,73.6987,73.7174,11529.0
2017-08-28 14:30:00,79.16,79.26,79.15,79.25,17592.0,73.7174,73.8105,73.708,73.8012,17592.0
2017-08-28 14:35:00,79.26,79.28,79.24,79.25,10550.0,73.8105,73.8291,73.7919,73.8012,10550.0
2017-08-28 14:40:00,79.25,79.26,79.19,79.2,18019.0,73.8012,73.8105,73.7453,73.7546,18019.0
2017-08-28 14:45:00,79.2,79.21,79.18,79.2,11620.0,73.7546,73.7639,73.736,73.7546,11620.0
2017-08-28 14:50:00,79.2,79.2,79.13,79.13,10007.0,73.7546,73.7546,73.6894,73.6894,10007.0
2017-08-28 14:55:00,79.13,79.17,79.13,79.13,11511.0,73.6894,73.7267,73.6894,73.6894,11511.0
2017-08-28 15:00:00,79.13,79.21,79.13,79.19,11282.0,73.6894,73.7639,73.6894,73.7453,11282.0
2017-08-28 15:05:00,79.19,79.2,79.16,79.17,9548.0,73.7453,73.7546,73.7174,73.7267,9548.0
2017-08-28 15:10:00,79.17,79.2,79.17,79.19,10380.0,73.7267,73.7546,73.7267,73.7453,10380.0
2017-08-28 15:15:00,79.19,79.2,79.13,79.15,13140.0,73.7453,73.7546,73.6894,73.708,13140.0
2017-08-28 15:20:00,79.16,79.2,79.16,79.19,13175.0,73.7174,73.7546,73.7174,73.7453,13175.0
2017-08-28 15:25:00,79.2,79.2,79.18,79.2,26932.0,73.7546,73.7546,73.736,73.7546,26932.0
2017-08-28 15:30:00,79.2,79.26,79.19,79.24,33493.0,73.7546,73.8105,73.7453,73.7919,33493.0
2017-08-28 15:35:00,79.25,79.27,79.23,79.23,15714.0,73.8012,73.8198,73.7825,73.7825,15714.0
2017-08-28 15:40:00,79.23,79.24,79.19,79.21,26467.0,73.7825,73.7919,73.7453,73.7639,26467.0
2017-08-28 15:45:00,79.2,79.27,79.19,79.23,36353.0,73.7546,73.8198,73.7453,73.7825,36353.0
2017-08-28 15:50:00,79.22,79.22,79.08,79.1,36524.0,73.7732,73.7732,73.6429,73.6615,36524.0
2017-08-28 15:55:00,79.1,79.17,79.1,79.15,59922.0,73.6615,73.7267,73.6615,73.708,59922.0
2017-08-29 09:30:00,78.32,78.77,77.59,77.86,64665.0,72.9351,73.3542,72.2553,72.5067,64665.0
2017-08-29 09:35:00,77.84,78.0,77.58,77.68,23406.0,72.4881,72.6371,72.246,72.3391,23406.0
2017-08-29 09:40:00,77.68,77.97,77.66,77.76,62775.0,72.3391,72.6092,72.3205,72.4136,62775.0
2017-08-29 09:45:00,77.76,77.93,77.69,77.8,48869.0,72.4136,72.5719,72.3484,72.4509,48869.0
2017-08-29 09:50:00,77.73,77.84,77.68,77.71,17875.0,72.3857,72.4881,72.3391,72.3671,17875.0
2017-08-29 09:55:00,77.69,77.75,77.3,77.52,23207.0,72.3484,72.4043,71.9852,72.1901,23207.0
2017-08-29 10:00:00,77.58,77.66,77.53,77.56,14040.0,72.246,72.3205,72.1994,72.2274,14040.0
2017-08-29 10:05:00,77.56,77.66,77.48,77.5,19300.0,72.2274,72.3205,72.1529,72.1715,19300.0
2017-08-29 10:10:00,77.49,77.61,77.47,77.57,18263.0,72.1622,72.2739,72.1436,72.2367,18263.0
2017-08-29 10:15:00,77.59,77.65,77.53,77.57,22727.0,72.2553,72.3112,72.1994,72.2367,22727.0
2017-08-29 10:20:00,77.59,77.61,77.39,77.42,26050.0,72.2553,72.2739,72.0691,72.097,26050.0
2017-08-29 10:25:00,77.44,77.63,77.44,77.59,29108.0,72.1156,72.2926,72.1156,72.2553,29108.0
2017-08-29 10:30:00,77.56,77.61,77.54,77.56,21924.0,72.2274,72.2739,72.2087,72.2274,21924.0
2017-08-29 10:35:00,77.55,77.55,77.46,77.5,24841.0,72.2181,72.2181,72.1342,72.1715,24841.0
2017-08-29 10:40:00,77.5,77.6,77.4,77.44,43666.0,72.1715,72.2646,72.0784,72.1156,43666.0
2017-08-29 10:45:00,77.42,77.43,77.31,77.38,30812.0,72.097,72.1063,71.9946,72.0597,30812.0
2017-08-29 10:50:00,77.39,77.44,77.3,77.31,26189.0,72.0691,72.1156,71.9852,71.9946,26189.0
2017-08-29 10:55:00,77.31,77.42,77.3,77.41,30287.0,71.9946,72.097,71.9852,72.0877,30287.0
2017-08-29 11:00:00,77.39,77.4,77.17,77.2,40111.0,72.0691,72.0784,71.8642,71.8921,40111.0
2017-08-29 11:05:00,77.21,77.42,77.21,77.36,33800.0,71.9014,72.097,71.9014,72.0411,33800.0
2017-08-29 11:10:00,77.37,77.41,77.35,77.38,22029.0,72.0504,72.0877,72.0318,72.0597,22029.0
2017-08-29 11:15:00,77.39,77.39,77.31,77.34,21266.0,72.0691,72.0691,71.9946,72.0225,21266.0
2017-08-29 11:20:00,77.34,77.35,77.08,77.11,57947.0,72.0225,72.0318,71.7804,71.8083,57947.0
2017-08-29 11:25:00,77.1,77.13,76.97,77.02,31876.0,71.799,71.8269,71.6779,71.7245,31876.0
2017-08-29 11:30:00,77.02,77.18,77.0,77.16,32109.0,71.7245,71.8735,71.7059,71.8549,32109.0
2017-08-29 11:35:00,77.17,77.25,77.14,77.25,17875.0,71.8642,71.9387,71.8362,71.9387,17875.0
2017-08-29 11:40:00,77.25,77.28,77.18,77.28,18588.0,71.9387,71.9666,71.8735,71.9666,18588.0
2017-08-29 11:45:00,77.29,77.48,77.28,77.42,20350.0,71.9759,72.1529,71.9666,72.097,20350.0
2017-08-29 11:50:00,77.43,77.46,77.31,77.34,14578.0,72.1063,72.1342,71.9946,72.0225,14578.0
2017-08-29 11:55:00,77.34,77.41,77.31,77.32,14267.0,72.0225,72.0877,71.9946,72.0039,14267.0
2017-08-29 12:00:00,77.29,77.33,77.29,77.31,10450.0,71.9759,72.0132,71.9759,71.9946,10450.0
2017-08-29 12:05:00,77.31,77.34,77.26,77.28,23796.0,71.9946,72.0225,71.948,71.9666,23796.0
2017-08-29 12:10:00,77.28,77.32,77.26,77.29,18681.0,71.9666,72.0039,71.948,71.9759,18681.0
2017-08-29 12:15:00,77.29,77.32,77.28,77.32,9049.0,71.9759,72.0039,71.9666,72.0039,9049.0
2017-08-29 12:20:00,77.32,77.34,77.3,77.31,10940.0,72.0039,72.0225,71.9852,71.9946,10940.0
2017-08-29 12:25:00,77.31,77.41,77.31,77.34,16892.0,71.9946,72.0877,71.9946,72.0225,16892.0
2017-08-29 12:30:00,77.35,77.36,77.33,77.35,7656.0,72.0318,72.0411,72.0132,72.0318,7656.0
2017-08-29 12:35:00,77.34,77.37,77.33,77.33,9134.0,72.0225,72.0504,72.0132,72.0132,9134.0
2017-08-29 12:40:00,77.33,77.41,77.33,77.38,9804.0,72.0132,72.0877,72.0132,72.0597,9804.0
2017-08-29 12:45:00,77.37,77.44,77.36,77.43,18324.0,72.0504,72.1156,72.0411,72.1063,18324.0
2017-08-29 12:50:00,77.44,77.45,77.38,77.38,9003.0,72.1156,72.1249,72.0597,72.0597,9003.0
2017-08-29 12:55:00,77.39,77.42,77.37,77.42,9598.0,72.0691,72.097,72.0504,72.097,9598.0
2017-08-29 13:00:00,77.42,77.53,77.42,77.51,11614.0,72.097,72.1994,72.097,72.1808,11614.0
2017-08-29 13:05:00,77.52,77.52,77.5,77.52,11373.0,72.1901,72.1901,72.1715,72.1901,11373.0
2017-08-29 13:10:00,77.53,77.59,77.53,77.57,11588.0,72.1994,72.2553,72.1994,72.2367,11588.0
2017-08-29 13:15:00,77.57,77.61,77.54,77.6,11472.0,72.2367,72.2739,72.2087,72.2646,11472.0
2017-08-29 13:20:00,77.6,77.6,77.48,77.48,10451.0,72.2646,72.2646,72.1529,72.1529,10451.0
2017-08-29 13:25:00,77.48,77.51,77.45,77.49,17388.0,72.1529,72.1808,72.1249,72.1622,17388.0
2017-08-29 13:30:00,77.49,77.56,77.48,77.56,18884.0,72.1622,72.2274,72.1529,72.2274,18884.0
2017-08-29 13:35:00,77.56,77.6,77.55,77.59,15250.0,72.2274,72.2646,72.2181,72.2553,15250.0
2017-08-29 13:40:00,77.6,77.67,77.58,77.61,22357.0,72.2646,72.3298,72.246,72.2739,22357.0
2017-08-29 13:45:00,77.61,77.66,77.6,77.66,16704.0,72.2739,72.3205,72.2646,72.3205,16704.0
2017-08-29 13:50:00,77.66,77.69,77.62,77.63,16761.0,72.3205,72.3484,72.2832,72.2926,16761.0
2017-08-29 13:55:00,77.64,77.64,77.56,77.6,37158.0,72.3019,72.3019,72.2274,72.2646,37158.0
2017-08-29 14:00:00,77.61,77.62,77.42,77.44,27477.0,72.2739,72.2832,72.097,72.1156,27477.0
2017-08-29 14:05:00,77.45,77.53,77.44,77.45,25207.0,72.1249,72.1994,72.1156,72.1249,25207.0
2017-08-29 14:10:00,77.45,77.53,77.43,77.51,17890.0,72.1249,72.1994,72.1063,72.1808,17890.0
2017-08-29 14:15:00,77.52,77.54,77.49,77.5,13072.0,72.1901,72.2087,72.1622,72.1715,13072.0
2017-08-29 14:20:00,77.51,77.58,77.5,77.58,12158.0,72.1808,72.246,72.1715,72.246,12158.0
2017-08-29 14:25:00,77.59,77.61,77.55,77.56,15837.0,72.2553,72.2739,72.2181,72.2274,15837.0
2017-08-29 14:30:00,77.56,77.61,77.56,77.58,15560.0,72.2274,72.2739,72.2274,72.246,15560.0
2017-08-29 14:35:00,77.57,77.6,77.57,77.59,11113.0,72.2367,72.2646,72.2367,72.2553,11113.0
2017-08-29 14:40:00,77.59,77.66,77.58,77.65,21863.0,72.2553,72.3205,72.246,72.3112,21863.0
2017-08-29 14:45:00,77.65,77.65,77.58,77.59,15054.0,72.3112,72.3112,72.246,72.2553,15054.0
2017-08-29 14:50:00,77.59,77.61,77.59,77.59,13296.0,72.2553,72.2739,72.2553,72.2553,13296.0
2017-08-29 14:55:00,77.6,77.6,77.54,77.55,22739.0,72.2646,72.2646,72.2087,72.2181,22739.0
2017-08-29 15:00:00,77.56,77.57,77.51,77.57,57569.0,72.2274,72.2367,72.1808,72.2367,57569.0
2017-08-29 15:05:00,77.57,77.61,77.57,77.61,15835.0,72.2367,72.2739,72.2367,72.2739,15835.0
2017-08-29 15:10:00,77.61,77.62,77.56,77.56,23147.0,72.2739,72.2832,72.2274,72.2274,23147.0
2017-08-29 15:15:00,77.57,77.6,77.57,77.59,29831.0,72.2367,72.2646,72.2367,72.2553,29831.0
2017-08-29 15:20:00,77.6,77.61,77.58,77.58,23180.0,72.2646,72.2739,72.246,72.246,23180.0
2017-08-29 15:25:00,77.59,77.61,77.54,77.55,28280.0,72.2553,72.2739,72.2087,72.2181,28280.0
2017-08-29 15:30:00,77.55,77.58,77.5,77.58,26610.0,72.2181,72.246,72.1715,72.246,26610.0
2017-08-29 15:35:00,77.58,77.59,77.56,77.59,30955.0,72.246,72.2553,72.2274,72.2553,30955.0
2017-08-29 15:40:00,77.59,77.61,77.58,77.58,57939.0,72.2553,72.2739,72.246,72.246,57939.0
2017-08-29 15:45:00,77.58,77.7,77.57,77.7,54220.0,72.246,72.3577,72.2367,72.3577,54220.0
2017-08-29 15:50:00,77.69,77.7,77.56,77.58,52585.0,72.3484,72.3577,72.2274,72.246,52585.0
2017-08-29 15:55:00,77.58,77.63,77.54,77.59,83930.0,72.246,72.2926,72.2087,72.2553,83930.0
2017-08-30 09:30:00,77.47,77.7,77.34,77.34,16873.0,72.1436,72.3577,72.0225,72.0225,16873.0
2017-08-30 09:35:00,77.43,77.56,77.31,77.55,11458.0,72.1063,72.2274,71.9946,72.2181,11458.0
2017-08-30 09:40:00,77.56,77.57,77.44,77.49,17577.0,72.2274,72.2367,72.1156,72.1622,17577.0
2017-08-30 09:45:00,77.5,77.56,77.39,77.49,13133.0,72.1715,72.2274,72.0691,72.1622,13133.0
2017-08-30 09:50:00,77.49,77.55,77.45,77.54,16651.0,72.1622,72.2181,72.1249,72.2087,16651.0
2017-08-30 09:55:00,77.54,77.59,77.53,77.56,6025.0,72.2087,72.2553,72.1994,72.2274,6025.0
2017-08-30 10:00:00,77.58,77.68,77.53,77.68,12002.0,72.246,72.3391,72.1994,72.3391,12002.0
2017-08-30 10:05:00,77.66,77.68,77.55,77.55,23528.0,72.3205,72.3391,72.2181,72.2181,23528.0
2017-08-30 10:10:00,77.52,77.52,77.42,77.42,9191.0,72.1901,72.1901,72.097,72.097,9191.0
2017-08-30 10:15:00,77.42,77.48,77.39,77.39,7993.0,72.097,72.1529,72.0691,72.0691,7993.0
2017-08-30 10:20:00,77.39,77.49,77.39,77.46,10053.0,72.0691,72.1622,72.0691,72.1342,10053.0
2017-08-30 10:25:00,77.46,77.46,77.32,77.37,9886.0,72.1342,72.1342,72.0039,72.0504,9886.0
2017-08-30 10:30:00,77.37,77.41,77.33,77.33,7456.0,72.0504,72.0877,72.0132,72.0132,7456.0
2017-08-30 10:35:00,77.32,77.35,77.18,77.22,20463.0,72.0039,72.0318,71.8735,71.9107,20463.0
2017-08-30 10:40:00,77.22,77.22,77.14,77.16,18628.0,71.9107,71.9107,71.8362,71.8549,18628.0
2017-08-30 10:45:00,77.16,77.19,77.13,77.17,17567.0,71.8549,71.8828,71.8269,71.8642,17567.0
2017-08-30 10:50:00,77.17,77.17,76.9,76.95,17996.0,71.8642,71.8642,71.6127,71.6593,17996.0
2017-08-30 10:55:00,76.95,76.97,76.85,76.91,20346.0,71.6593,71.6779,71.5662,71.6221,20346.0
2017-08-30 11:00:00,76.91,77.01,76.9,76.98,18784.0,71.6221,71.7152,71.6127,71.6872,18784.0
2017-08-30 11:05:00,77.0,77.05,76.93,76.93,17465.0,71.7059,71.7524,71.6407,71.6407,17465.0
2017-08-30 11:10:00,76.91,76.99,76.87,76.89,18075.0,71.6221,71.6966,71.5848,71.6034,18075.0
2017-08-30 11:15:00,76.87,77.04,76.87,77.0,19686.0,71.5848,71.7431,71.5848,71.7059,19686.0
2017-08-30 11:20:00,76.98,77.02,76.93,77.01,12139.0,71.6872,71.7245,71.6407,71.7152,12139.0
2017-08-30 11:25:00,77.01,77.18,76.98,77.17,22305.0,71.7152,71.8735,71.6872,71.8642,22305.0
2017-08-30 11:30:00,77.17,77.19,77.14,77.18,10359.0,71.8642,71.8828,71.8362,71.8735,10359.0
2017-08-30 11:35:00,77.18,77.19,77.06,77.16,12610.0,71.8735,71.8828,71.7617,71.8549,12610.0
2017-08-30 11:40:00,77.19,77.19,77.11,77.11,11193.0,71.8828,71.8828,71.8083,71.8083,11193.0
2017-08-30 11:45:00,77.11,77.21,77.1,77.13,7914.0,71.8083,71.9014,71.799,71.8269,7914.0
2017-08-30 11:50:00,77.13,77.13,77.05,77.08,9252.0,71.8269,71.8269,71.7524,71.7804,9252.0
2017-08-30 11:55:00,77.09,77.12,77.05,77.12,5899.0,71.7897,71.8176,71.7524,71.8176,5899.0
2017-08-30 12:00:00,77.16,77.21,77.14,77.16,8885.0,71.8549,71.9014,71.8362,71.8549,8885.0
2017-08-30 12:05:00,77.16,77.21,77.14,77.21,9469.0,71.8549,71.9014,71.8362,71.9014,9469.0
2017-08-30 12:10:00,77.25,77.31,77.23,77.31,8475.0,71.9387,71.9946,71.9201,71.9946,8475.0
2017-08-30 12:15:00,77.31,77.32,77.24,77.24,8923.0,71.9946,72.0039,71.9294,71.9294,8923.0
2017-08-30 12:20:00,77.24,77.24,77.18,77.2,8318.0,71.9294,71.9294,71.8735,71.8921,8318.0
2017-08-30 12:25:00,77.2,77.2,77.12,77.14,8096.0,71.8921,71.8921,71.8176,71.8362,8096.0
2017-08-30 12:30:00,77.16,77.19,77.15,77.19,12001.0,71.8549,71.8828,71.8456,71.8828,12001.0
2017-08-30 12:35:00,77.19,77.23,77.18,77.23,6156.0,71.8828,71.9201,71.8735,71.9201,6156.0
2017-08-30 12:40:00,77.24,77.33,77.22,77.33,6500.0,71.9294,72.0132,71.9107,72.0132,6500.0
2017-08-30 12:45:00,77.33,77.33,77.29,77.32,9352.0,72.0132,72.0132,71.9759,72.0039,9352.0
2017-08-30 12:50:00,77.31,77.32,77.26,77.31,6931.0,71.9946,72.0039,71.948,71.9946,6931.0
2017-08-30 12:55:00,77.35,77.35,77.29,77.34,6997.0,72.0318,72.0318,71.9759,72.0225,6997.0
2017-08-30 13:00:00,77.36,77.45,77.34,77.45,6600.0,72.0411,72.1249,72.0225,72.1249,6600.0
2017-08-30 13:05:00,77.45,77.49,77.4,77.45,7442.0,72.1249,72.1622,72.0784,72.1249,7442.0
2017-08-30 13:10:00,77.46,77.47,77.43,77.43,6188.0,72.1342,72.1436,72.1063,72.1063,6188.0
2017-08-30 13:15:00,77.43,77.44,77.4,77.44,7669.0,72.1063,72.1156,72.0784,72.1156,7669.0
2017-08-30 13:20:00,77.44,77.46,77.41,77.41,5310.0,72.1156,72.1342,72.0877,72.0877,5310.0
2017-08-30 13:25:00,77.42,77.5,77.42,77.46,11140.0,72.097,72.1715,72.097,72.1342,11140.0
2017-08-30 13:30:00,77.46,77.49,77.44,77.44,12082.0,72.1342,72.1622,72.1156,72.1156,12082.0
2017-08-30 13:35:00,77.42,77.45,77.41,77.44,3784.0,72.097,72.1249,72.0877,72.1156,3784.0
2017-08-30 13:40:00,77.43,77.45,77.37,77.43,9126.0,72.1063,72.1249,72.0504,72.1063,9126.0
2017-08-30 13:45:00,77.43,77.44,77.42,77.43,2987.0,72.1063,72.1156,72.097,72.1063,2987.0
2017-08-30 13:50:00,77.44,77.44,77.33,77.37,11468.0,72.1156,72.1156,72.0132,72.0504,11468.0
2017-08-30 13:55:00,77.37,77.42,77.34,77.4,10930.0,72.0504,72.097,72.0225,72.0784,10930.0
2017-08-30 14:00:00,77.4,77.45,77.37,77.44,7224.0,72.0784,72.1249,72.0504,72.1156,7224.0
2017-08-30 14:05:00,77.46,77.47,77.4,77.4,10902.0,72.1342,72.1436,72.0784,72.0784,10902.0
2017-08-30 14:10:00,77.41,77.44,77.4,77.42,13690.0,72.0877,72.1156,72.0784,72.097,13690.0
2017-08-30 14:15:00,77.44,77.44,77.38,77.43,11025.0,72.1156,72.1156,72.0597,72.1063,11025.0
2017-08-30 14:20:00,77.45,77.48,77.43,77.47,10714.0,72.1249,72.1529,72.1063,72.1436,10714.0
2017-08-30 14:25:00,77.48,77.48,77.42,77.45,12638.0,72.1529,72.1529,72.097,72.1249,12638.0
2017-08-30 14:30:00,77.47,77.47,77.41,77.41,8812.0,72.1436,72.1436,72.0877,72.0877,8812.0
2017-08-30 14:35:00,77.42,77.47,77.39,77.42,10978.0,72.097,72.1436,72.0691,72.097,10978.0
2017-08-30 14:40:00,77.43,77.45,77.4,77.4,10189.0,72.1063,72.1249,72.0784,72.0784,10189.0
2017-08-30 14:45:00,77.4,77.46,77.38,77.45,11340.0,72.0784,72.1342,72.0597,72.1249,11340.0
2017-08-30 14:50:00,77.46,77.49,77.46,77.46,9293.0,72.1342,72.1622,72.1342,72.1342,9293.0
2017-08-30 14:55:00,77.48,77.49,77.45,77.46,11758.0,72.1529,72.1622,72.1249,72.1342,11758.0
2017-08-30 15:00:00,77.47,77.49,77.44,77.44,13033.0,72.1436,72.1622,72.1156,72.1156,13033.0
2017-08-30 15:05:00,77.45,77.46,77.4,77.43,13881.0,72.1249,72.1342,72.0784,72.1063,13881.0
2017-08-30 15:10:00,77.44,77.44,77.4,77.41,27728.0,72.1156,72.1156,72.0784,72.0877,27728.0
2017-08-30 15:15:00,77.41,77.43,77.4,77.41,10551.0,72.0877,72.1063,72.0784,72.0877,10551.0
2017-08-30 15:20:00,77.41,77.43,77.39,77.41,16798.0,72.0877,72.1063,72.0691,72.0877,16798.0
2017-08-30 15:25:00,77.41,77.42,77.36,77.41,24974.0,72.0877,72.097,72.0411,72.0877,24974.0
2017-08-30 15:30:00,77.4,77.44,77.39,77.39,18156.0,72.0784,72.1156,72.0691,72.0691,18156.0
2017-08-30 15:35:00,77.4,77.4,77.29,77.34,27680.0,72.0784,72.0784,71.9759,72.0225,27680.0
2017-08-30 15:40:00,77.33,77.35,77.26,77.34,30157.0,72.0132,72.0318,71.948,72.0225,30157.0
2017-08-30 15:45:00,77.33,77.41,77.31,77.35,37485.0,72.0132,72.0877,71.9946,72.0318,37485.0
2017-08-30 15:50:00,77.36,77.39,77.33,77.38,39997.0,72.0411,72.0691,72.0132,72.0597,39997.0
2017-08-30 15:55:00,77.38,77.41,77.35,77.39,88050.0,72.0597,72.0877,72.0318,72.0691,88050.0
2017-08-31 09:30:00,77.61,77.8,77.57,77.69,27457.0,72.2739,72.4509,72.2367,72.3484,27457.0
2017-08-31 09:35:00,77.8,77.8,77.66,77.74,7391.0,72.4509,72.4509,72.3205,72.395,7391.0
2017-08-31 09:40:00,77.76,77.87,77.76,77.82,3344.0,72.4136,72.5161,72.4136,72.4695,3344.0
2017-08-31 09:45:00,77.9,77.9,77.72,77.76,19900.0,72.544,72.544,72.3764,72.4136,19900.0
2017-08-31 09:50:00,77.74,77.82,77.68,77.73,8625.0,72.395,72.4695,72.3391,72.3857,8625.0
2017-08-31 09:55:00,77.73,77.78,77.7,77.73,11758.0,72.3857,72.4322,72.3577,72.3857,11758.0
2017-08-31 10:00:00,77.72,77.77,77.68,77.75,26386.0,72.3764,72.4229,72.3391,72.4043,26386.0
2017-08-31 10:05:00,77.78,78.12,77.77,78.12,18003.0,72.4322,72.7489,72.4229,72.7489,18003.0
2017-08-31 10:10:00,78.12,78.17,78.04,78.1,13561.0,72.7489,72.7954,72.6744,72.7302,13561.0
2017-08-31 10:15:00,78.08,78.1,78.01,78.09,11879.0,72.7116,72.7302,72.6464,72.7209,11879.0
2017-08-31 10:20:00,78.09,78.24,78.07,78.24,15913.0,72.7209,72.8606,72.7023,72.8606,15913.0
2017-08-31 10:25:00,78.24,78.41,78.21,78.37,25634.0,72.8606,73.0189,72.8327,72.9817,25634.0
2017-08-31 10:30:00,78.37,78.41,78.26,78.41,29597.0,72.9817,73.0189,72.8792,73.0189,29597.0
2017-08-31 10:35:00,78.43,78.45,78.23,78.3,11783.0,73.0375,73.0562,72.8513,72.9165,11783.0
2017-08-31 10:40:00,78.3,78.43,78.3,78.37,8279.0,72.9165,73.0375,72.9165,72.9817,8279.0
2017-08-31 10:45:00,78.37,78.37,78.24,78.25,7885.0,72.9817,72.9817,72.8606,72.8699,7885.0
2017-08-31 10:50:00,78.22,78.24,78.13,78.18,19531.0,72.842,72.8606,72.7582,72.8047,19531.0
2017-08-31 10:55:00,78.18,78.2,78.14,78.15,26265.0,72.8047,72.8234,72.7675,72.7768,26265.0
2017-08-31 11:00:00,78.15,78.31,78.14,78.28,13957.0,72.7768,72.9258,72.7675,72.8979,13957.0
2017-08-31 11:05:00,78.3,78.3,78.24,78.25,8055.0,72.9165,72.9165,72.8606,72.8699,8055.0
2017-08-31 11:10:00,78.27,78.27,78.18,78.18,7505.0,72.8885,72.8885,72.8047,72.8047,7505.0
2017-08-31 11:15:00,78.18,78.19,78.1,78.12,14287.0,72.8047,72.814,72.7302,72.7489,14287.0
2017-08-31 11:20:00,78.14,78.19,78.1,78.1,13331.0,72.7675,72.814,72.7302,72.7302,13331.0
2017-08-31 11:25:00,78.13,78.28,78.11,78.25,11392.0,72.7582,72.8979,72.7396,72.8699,11392.0
2017-08-31 11:30:00,78.25,78.25,78.1,78.15,15451.0,72.8699,72.8699,72.7302,72.7768,15451.0
2017-08-31 11:35:00,78.15,78.18,78.08,78.15,14868.0,72.7768,72.8047,72.7116,72.7768,14868.0
2017-08-31 11:40:00,78.15,78.16,78.11,78.12,9258.0,72.7768,72.7861,72.7396,72.7489,9258.0
2017-08-31 11:45:00,78.12,78.17,78.09,78.15,7849.0,72.7489,72.7954,72.7209,72.7768,7849.0
2017-08-31 11:50:00,78.15,78.22,78.15,78.19,6439.0,72.7768,72.842,72.7768,72.814,6439.0
2017-08-31 11:55:00,78.19,78.27,78.19,78.2,10389.0,72.814,72.8885,72.814,72.8234,10389.0
2017-08-31 12:00:00,78.2,78.21,78.18,78.2,5527.0,72.8234,72.8327,72.8047,72.8234,5527.0
2017-08-31 12:05:00,78.21,78.38,78.21,78.37,13699.0,72.8327,72.991,72.8327,72.9817,13699.0
2017-08-31 12:10:00,78.36,78.39,78.36,78.36,7993.0,72.9724,73.0003,72.9724,72.9724,7993.0
2017-08-31 12:15:00,78.36,78.38,78.33,78.34,7430.0,72.9724,72.991,72.9444,72.9537,7430.0
2017-08-31 12:20:00,78.34,78.36,78.32,78.33,5477.0,72.9537,72.9724,72.9351,72.9444,5477.0
2017-08-31 12:25:00,78.33,78.33,78.28,78.31,8606.0,72.9444,72.9444,72.8979,72.9258,8606.0
2017-08-31 12:30:00,78.32,78.39,78.32,78.38,5160.0,72.9351,73.0003,72.9351,72.991,5160.0
2017-08-31 12:35:00,78.38,78.45,78.38,78.45,7989.0,72.991,73.0562,72.991,73.0562,7989.0
2017-08-31 12:40:00,78.45,78.53,78.44,78.52,8222.0,73.0562,73.1307,73.0469,73.1214,8222.0
2017-08-31 12:45:00,78.52,78.58,78.52,78.58,8858.0,73.1214,73.1772,73.1214,73.1772,8858.0
2017-08-31 12:50:00,78.58,78.64,78.55,78.64,6013.0,73.1772,73.2331,73.1493,73.2331,6013.0
2017-08-31 12:55:00,78.63,78.72,78.63,78.7,8783.0,73.2238,73.3076,73.2238,73.289,8783.0
2017-08-31 13:00:00,78.7,78.71,78.61,78.63,9212.0,73.289,73.2983,73.2052,73.2238,9212.0
2017-08-31 13:05:00,78.66,78.74,78.64,78.72,10065.0,73.2517,73.3262,73.2331,73.3076,10065.0
2017-08-31 13:10:00,78.72,78.72,78.67,78.68,11583.0,73.3076,73.3076,73.261,73.2704,11583.0
2017-08-31 13:15:00,78.68,78.74,78.66,78.74,10088.0,73.2704,73.3262,73.2517,73.3262,10088.0
2017-08-31 13:20:00,78.74,78.74,78.66,78.66,10260.0,73.3262,73.3262,73.2517,73.2517,10260.0
2017-08-31 13:25:00,78.68,78.69,78.61,78.61,7270.0,73.2704,73.2797,73.2052,73.2052,7270.0
2017-08-31 13:30:00,78.62,78.64,78.61,78.64,7757.0,73.2145,73.2331,73.2052,73.2331,7757.0
2017-08-31 13:35:00,78.64,78.7,78.64,78.69,28522.0,73.2331,73.289,73.2331,73.2797,28522.0
2017-08-31 13:40:00,78.69,78.83,78.69,78.83,21452.0,73.2797,73.41,73.2797,73.41,21452.0
2017-08-31 13:45:00,78.83,78.86,78.78,78.78,23197.0,73.41,73.438,73.3635,73.3635,23197.0
2017-08-31 13:50:00,78.78,78.83,78.77,78.78,13677.0,73.3635,73.41,73.3542,73.3635,13677.0
2017-08-31 13:55:00,78.77,78.81,78.76,78.8,21875.0,73.3542,73.3914,73.3449,73.3821,21875.0
2017-08-31 14:00:00,78.8,78.8,78.67,78.67,18474.0,73.3821,73.3821,73.261,73.261,18474.0
2017-08-31 14:05:00,78.67,78.69,78.64,78.67,15510.0,73.261,73.2797,73.2331,73.261,15510.0
2017-08-31 14:10:00,78.67,78.7,78.64,78.64,19966.0,73.261,73.289,73.2331,73.2331,19966.0
2017-08-31 14:15:00,78.64,78.66,78.58,78.58,19205.0,73.2331,73.2517,73.1772,73.1772,19205.0
2017-08-31 14:20:00,78.6,78.65,78.57,78.62,16210.0,73.1959,73.2424,73.1679,73.2145,16210.0
2017-08-31 14:25:00,78.62,78.65,78.61,78.65,45490.0,73.2145,73.2424,73.2052,73.2424,45490.0
2017-08-31 14:30:00,78.65,78.75,78.64,78.73,35005.0,73.2424,73.3355,73.2331,73.3169,35005.0
2017-08-31 14:35:00,78.73,78.84,78.73,78.83,19726.0,73.3169,73.4194,73.3169,73.41,19726.0
2017-08-31 14:40:00,78.84,78.86,78.79,78.8,19729.0,73.4194,73.438,73.3728,73.3821,19729.0
2017-08-31 14:45:00,78.81,78.88,78.8,78.88,27126.0,73.3914,73.4566,73.3821,73.4566,27126.0
2017-08-31 14:50:00,78.87,78.88,78.8,78.81,21790.0,73.4473,73.4566,73.3821,73.3914,21790.0
2017-08-31 14:55:00,78.8,78.81,78.78,78.8,12069.0,73.3821,73.3914,73.3635,73.3821,12069.0
2017-08-31 15:00:00,78.79,78.79,78.71,78.71,14376.0,73.3728,73.3728,73.2983,73.2983,14376.0
2017-08-31 15:05:00,78.71,78.72,78.66,78.69,18011.0,73.2983,73.3076,73.2517,73.2797,18011.0
2017-08-31 15:10:00,78.69,78.69,78.6,78.62,19204.0,73.2797,73.2797,73.1959,73.2145,19204.0
2017-08-31 15:15:00,78.62,78.62,78.55,78.58,22233.0,73.2145,73.2145,73.1493,73.1772,22233.0
2017-08-31 15:20:00,78.58,78.6,78.53,78.53,22222.0,73.1772,73.1959,73.1307,73.1307,22222.0
2017-08-31 15:25:00,78.53,78.56,78.5,78.56,22241.0,73.1307,73.1586,73.1027,73.1586,22241.0
2017-08-31 15:30:00,78.57,78.65,78.55,78.56,20583.0,73.1679,73.2424,73.1493,73.1586,20583.0
2017-08-31 15:35:00,78.56,78.69,78.55,78.69,34881.0,73.1586,73.2797,73.1493,73.2797,34881.0
2017-08-31 15:40:00,78.69,78.74,78.67,78.74,46821.0,73.2797,73.3262,73.261,73.3262,46821.0
2017-08-31 15:45:00,78.74,78.74,78.62,78.63,50614.0,73.3262,73.3262,73.2145,73.2238,50614.0
2017-08-31 15:50:00,78.63,78.66,78.56,78.66,92166.0,73.2238,73.2517,73.1586,73.2517,92166.0
2017-08-31 15:55:00,78.65,78.73,78.63,78.66,173983.0,73.2424,73.3169,73.2238,73.2517,173983.0
2017-09-01 09:30:00,78.86,79.21,78.37,78.64,43072.0,73.438,73.7639,72.9817,73.2331,43072.0
2017-09-01 09:35:00,78.74,78.74,78.38,78.54,7675.0,73.3262,73.3262,72.991,73.14,7675.0
2017-09-01 09:40:00,78.52,78.68,78.48,78.6,11291.0,73.1214,73.2704,73.0841,73.1959,11291.0
2017-09-01 09:45:00,78.54,78.7,78.45,78.69,9595.0,73.14,73.289,73.0562,73.2797,9595.0
2017-09-01 09:50:00,78.73,78.76,78.45,78.46,10297.0,73.3169,73.3449,73.0562,73.0655,10297.0
2017-09-01 09:55:00,78.46,78.72,78.43,78.72,20060.0,73.0655,73.3076,73.0375,73.3076,20060.0
2017-09-01 10:00:00,78.75,78.86,78.68,78.72,20176.0,73.3355,73.438,73.2704,73.3076,20176.0
2017-09-01 10:05:00,78.74,78.74,78.63,78.68,29851.0,73.3262,73.3262,73.2238,73.2704,29851.0
2017-09-01 10:10:00,78.67,78.74,78.59,78.71,15180.0,73.261,73.3262,73.1865,73.2983,15180.0
2017-09-01 10:15:00,78.7,78.74,78.65,78.7,10386.0,73.289,73.3262,73.2424,73.289,10386.0
2017-09-01 10:20:00,78.69,78.71,78.6,78.6,15386.0,73.2797,73.2983,73.1959,73.1959,15386.0
2017-09-01 10:25:00,78.6,78.68,78.47,78.48,50385.0,73.1959,73.2704,73.0748,73.0841,50385.0
2017-09-01 10:30:00,78.48,78.55,78.28,78.28,27123.0,73.0841,73.1493,72.8979,72.8979,27123.0
2017-09-01 10:35:00,78.28,78.3,78.2,78.2,15041.0,72.8979,72.9165,72.8234,72.8234,15041.0
2017-09-01 10:40:00,78.2,78.24,78.15,78.19,10450.0,72.8234,72.8606,72.7768,72.814,10450.0
2017-09-01 10:45:00,78.21,78.45,78.21,78.45,14477.0,72.8327,73.0562,72.8327,73.0562,14477.0
2017-09-01 10:50:00,78.45,78.47,78.33,78.36,7553.0,73.0562,73.0748,72.9444,72.9724,7553.0
2017-09-01 10:55:00,78.39,78.49,78.38,78.48,18295.0,73.0003,73.0934,72.991,73.0841,18295.0
2017-09-01 11:00:00,78.49,78.51,78.47,78.49,11901.0,73.0934,73.112,73.0748,73.0934,11901.0
2017-09-01 11:05:00,78.49,78.56,78.45,78.51,13200.0,73.0934,73.1586,73.0562,73.112,13200.0
2017-09-01 11:10:00,78.51,78.53,78.43,78.51,9819.0,73.112,73.1307,73.0375,73.112,9819.0
2017-09-01 11:15:00,78.51,78.54,78.48,78.48,15961.0,73.112,73.14,73.0841,73.0841,15961.0
2017-09-01 11:20:00,78.48,78.54,78.46,78.49,8815.0,73.0841,73.14,73.0655,73.0934,8815.0
2017-09-01 11:25:00,78.49,78.52,78.47,78.5,9252.0,73.0934,73.1214,73.0748,73.1027,9252.0
2017-09-01 11:30:00,78.5,78.55,78.49,78.53,12200.0,73.1027,73.1493,73.0934,73.1307,12200.0
2017-09-01 11:35:00,78.52,78.55,78.5,78.5,26883.0,73.1214,73.1493,73.1027,73.1027,26883.0
2017-09-01 11:40:00,78.53,78.54,78.49,78.5,24380.0,73.1307,73.14,73.0934,73.1027,24380.0
2017-09-01 11:45:00,78.52,78.53,78.5,78.5,25481.0,73.1214,73.1307,73.1027,73.1027,25481.0
2017-09-01 11:50:00,78.51,78.51,78.49,78.49,18623.0,73.112,73.112,73.0934,73.0934,18623.0
2017-09-01 11:55:00,78.5,78.51,78.49,78.5,17549.0,73.1027,73.112,73.0934,73.1027,17549.0
2017-09-01 12:00:00,78.5,78.78,78.49,78.75,22216.0,73.1027,73.3635,73.0934,73.3355,22216.0
2017-09-01 12:05:00,78.76,78.84,78.76,78.8,7861.0,73.3449,73.4194,73.3449,73.3821,7861.0
2017-09-01 12:10:00,78.81,78.83,78.75,78.81,8204.0,73.3914,73.41,73.3355,73.3914,8204.0
2017-09-01 12:15:00,78.82,78.84,78.75,78.8,6050.0,73.4007,73.4194,73.3355,73.3821,6050.0
2017-09-01 12:20:00,78.81,78.88,78.81,78.81,8865.0,73.3914,73.4566,73.3914,73.3914,8865.0
2017-09-01 12:25:00,78.81,78.84,78.75,78.83,9126.0,73.3914,73.4194,73.3355,73.41,9126.0
2017-09-01 12:30:00,78.83,78.83,78.77,78.77,5804.0,73.41,73.41,73.3542,73.3542,5804.0
2017-09-01 12:35:00,78.77,78.77,78.72,78.74,4811.0,73.3542,73.3542,73.3076,73.3262,4811.0
2017-09-01 12:40:00,78.74,78.74,78.71,78.73,8257.0,73.3262,73.3262,73.2983,73.3169,8257.0
2017-09-01 12:45:00,78.74,78.75,78.69,78.69,9069.0,73.3262,73.3355,73.2797,73.2797,9069.0
2017-09-01 12:50:00,78.69,78.74,78.68,78.72,6932.0,73.2797,73.3262,73.2704,73.3076,6932.0
2017-09-01 12:55:00,78.75,78.81,78.75,78.8,6007.0,73.3355,73.3914,73.3355,73.3821,6007.0
2017-09-01 13:00:00,78.81,78.86,78.81,78.86,3500.0,73.3914,73.438,73.3914,73.438,3500.0
2017-09-01 13:05:00,78.86,78.88,78.84,78.87,6800.0,73.438,73.4566,73.4194,73.4473,6800.0
2017-09-01 13:10:00,78.87,78.88,78.85,78.87,5314.0,73.4473,73.4566,73.4287,73.4473,5314.0
2017-09-01 13:15:00,78.87,78.87,78.8,78.82,17935.0,73.4473,73.4473,73.3821,73.4007,17935.0
2017-09-01 13:20:00,78.83,78.84,78.79,78.79,15066.0,73.41,73.4194,73.3728,73.3728,15066.0
2017-09-01 13:25:00,78.79,78.81,78.77,78.78,14819.0,73.3728,73.3914,73.3542,73.3635,14819.0
2017-09-01 13:30:00,78.78,78.79,78.75,78.76,7704.0,73.3635,73.3728,73.3355,73.3449,7704.0
2017-09-01 13:35:00,78.77,78.8,78.74,78.76,6498.0,73.3542,73.3821,73.3262,73.3449,6498.0
2017-09-01 13:40:00,78.76,78.77,78.72,78.72,6842.0,73.3449,73.3542,73.3076,73.3076,6842.0
2017-09-01 13:45:00,78.73,78.74,78.67,78.67,7800.0,73.3169,73.3262,73.261,73.261,7800.0
2017-09-01 13:50:00,78.67,78.71,78.66,78.71,8170.0,73.261,73.2983,73.2517,73.2983,8170.0
2017-09-01 13:55:00,78.71,78.72,78.66,78.67,14476.0,73.2983,73.3076,73.2517,73.261,14476.0
2017-09-01 14:00:00,78.67,78.7,78.67,78.67,9100.0,73.261,73.289,73.261,73.261,9100.0
2017-09-01 14:05:00,78.68,78.71,78.66,78.66,14837.0,73.2704,73.2983,73.2517,73.2517,14837.0
2017-09-01 14:10:00,78.66,78.69,78.64,78.64,15802.0,73.2517,73.2797,73.2331,73.2331,15802.0
2017-09-01 14:15:00,78.63,78.67,78.62,78.66,11573.0,73.2238,73.261,73.2145,73.2517,11573.0
2017-09-01 14:20:00,78.67,78.67,78.63,78.65,16825.0,73.261,73.261,73.2238,73.2424,16825.0
2017-09-01 14:25:00,78.65,78.68,78.62,78.67,11036.0,73.2424,73.2704,73.2145,73.261,11036.0
2017-09-01 14:30:00,78.66,78.66,78.57,78.62,16172.0,73.2517,73.2517,73.1679,73.2145,16172.0
2017-09-01 14:35:00,78.61,78.62,78.52,78.52,14818.0,73.2052,73.2145,73.1214,73.1214,14818.0
2017-09-01 14:40:00,78.54,78.54,78.52,78.53,7850.0,73.14,73.14,73.1214,73.1307,7850.0
2017-09-01 14:45:00,78.53,78.61,78.47,78.61,21328.0,73.1307,73.2052,73.0748,73.2052,21328.0
2017-09-01 14:50:00,78.61,78.76,78.59,78.76,48656.0,73.2052,73.3449,73.1865,73.3449,48656.0
2017-09-01 14:55:00,78.76,78.76,78.7,78.73,23499.0,73.3449,73.3449,73.289,73.3169,23499.0
2017-09-01 15:00:00,78.73,78.77,78.72,78.77,20804.0,73.3169,73.3542,73.3076,73.3542,20804.0
2017-09-01 15:05:00,78.77,78.8,78.68,78.71,29462.0,73.3542,73.3821,73.2704,73.2983,29462.0
2017-09-01 15:10:00,78.71,78.73,78.66,78.66,22414.0,73.2983,73.3169,73.2517,73.2517,22414.0
2017-09-01 15:15:00,78.66,78.7,78.63,78.66,27376.0,73.2517,73.289,73.2238,73.2517,27376.0
2017-09-01 15:20:00,78.66,78.71,78.56,78.58,35888.0,73.2517,73.2983,73.1586,73.1772,35888.0
2017-09-01 15:25:00,78.58,78.72,78.58,78.67,34105.0,73.1772,73.3076,73.1772,73.261,34105.0
2017-09-01 15:30:00,78.66,78.78,78.62,78.73,34001.0,73.2517,73.3635,73.2145,73.3169,34001.0
2017-09-01 15:35:00,78.73,78.74,78.68,78.7,40477.0,73.3169,73.3262,73.2704,73.289,40477.0
2017-09-01 15:40:00,78.69,78.7,78.58,78.58,37477.0,73.2797,73.289,73.1772,73.1772,37477.0
2017-09-01 15:45:00,78.56,78.65,78.55,78.63,50330.0,73.1586,73.2424,73.1493,73.2238,50330.0
2017-09-01 15:50:00,78.63,78.66,78.6,78.61,73744.0,73.2238,73.2517,73.1959,73.2052,73744.0
2017-09-01 15:55:00,78.62,78.69,78.6,78.65,116213.0,73.2145,73.2797,73.1959,73.2424,116213.0
2017-09-05 09:30:00,78.58,78.97,78.09,78.5,37660.0,73.1772,73.5404,72.7209,73.1027,37660.0
2017-09-05 09:35:00,78.46,78.94,78.46,78.87,26088.0,73.0655,73.5125,73.0655,73.4473,26088.0
2017-09-05 09:40:00,78.87,79.0,78.77,78.9,7926.0,73.4473,73.5684,73.3542,73.4752,7926.0
2017-09-05 09:45:00,78.96,79.0,78.79,78.91,10718.0,73.5311,73.5684,73.3728,73.4845,10718.0
2017-09-05 09:50:00,78.92,78.92,78.85,78.89,5582.0,73.4939,73.4939,73.4287,73.4659,5582.0
2017-09-05 09:55:00,78.88,78.94,78.63,78.63,6814.0,73.4566,73.5125,73.2238,73.2238,6814.0
2017-09-05 10:00:00,78.66,78.73,78.61,78.65,20783.0,73.2517,73.3169,73.2052,73.2424,20783.0
2017-09-05 10:05:00,78.67,78.71,78.55,78.59,22169.0,73.261,73.2983,73.1493,73.1865,22169.0
2017-09-05 10:10:00,78.59,78.84,78.56,78.77,32257.0,73.1865,73.4194,73.1586,73.3542,32257.0
2017-09-05 10:15:00,78.75,78.78,78.72,78.75,36841.0,73.3355,73.3635,73.3076,73.3355,36841.0
2017-09-05 10:20:00,78.77,78.78,78.73,78.75,31783.0,73.3542,73.3635,73.3169,73.3355,31783.0
2017-09-05 10:25:00,78.75,78.77,78.64,78.66,23500.0,73.3355,73.3542,73.2331,73.2517,23500.0
2017-09-05 10:30:00,78.69,78.69,78.58,78.63,15391.0,73.2797,73.2797,73.1772,73.2238,15391.0
2017-09-05 10:35:00,78.64,78.69,78.64,78.68,7418.0,73.2331,73.2797,73.2331,73.2704,7418.0
2017-09-05 10:40:00,78.67,78.69,78.65,78.65,6236.0,73.261,73.2797,73.2424,73.2424,6236.0
2017-09-05 10:45:00,78.65,78.65,78.53,78.61,13303.0,73.2424,73.2424,73.1307,73.2052,13303.0
2017-09-05 10:50:00,78.62,78.75,78.62,78.72,18300.0,73.2145,73.3355,73.2145,73.3076,18300.0
2017-09-05 10:55:00,78.72,78.84,78.72,78.81,11086.0,73.3076,73.4194,73.3076,73.3914,11086.0
2017-09-05 11:00:00,78.81,78.88,78.79,78.88,6063.0,73.3914,73.4566,73.3728,73.4566,6063.0
2017-09-05 11:05:00,78.89,78.89,78.7,78.83,11255.0,73.4659,73.4659,73.289,73.41,11255.0
2017-09-05 11:10:00,78.82,78.83,78.69,78.76,7622.0,73.4007,73.41,73.2797,73.3449,7622.0
2017-09-05 11:15:00,78.76,78.82,78.76,78.77,7565.0,73.3449,73.4007,73.3449,73.3542,7565.0
2017-09-05 11:20:00,78.77,78.78,78.67,78.78,3396.0,73.3542,73.3635,73.261,73.3635,3396.0
2017-09-05 11:25:00,78.78,79.0,78.76,78.97,32391.0,73.3635,73.5684,73.3449,73.5404,32391.0
2017-09-05 11:30:00,78.97,79.01,78.89,78.89,10671.0,73.5404,73.5777,73.4659,73.4659,10671.0
2017-09-05 11:35:00,78.89,78.96,78.87,78.96,10009.0,73.4659,73.5311,73.4473,73.5311,10009.0
2017-09-05 11:40:00,78.96,78.96,78.79,78.84,30513.0,73.5311,73.5311,73.3728,73.4194,30513.0
2017-09-05 11:45:00,78.84,78.84,78.73,78.78,7550.0,73.4194,73.4194,73.3169,73.3635,7550.0
2017-09-05 11:50:00,78.79,78.79,78.64,78.65,6633.0,73.3728,73.3728,73.2331,73.2424,6633.0
2017-09-05 11:55:00,78.65,78.7,78.59,78.65,7700.0,73.2424,73.289,73.1865,73.2424,7700.0
2017-09-05 12:00:00,78.65,78.67,78.63,78.63,11239.0,73.2424,73.261,73.2238,73.2238,11239.0
2017-09-05 12:05:00,78.63,78.72,78.63,78.67,22584.0,73.2238,73.3076,73.2238,73.261,22584.0
2017-09-05 12:10:00,78.67,78.77,78.59,78.59,64464.0,73.261,73.3542,73.1865,73.1865,64464.0
2017-09-05 12:15:00,78.63,78.66,78.51,78.53,10243.0,73.2238,73.2517,73.112,73.1307,10243.0
2017-09-05 12:20:00,78.48,78.51,78.38,78.5,12140.0,73.0841,73.112,72.991,73.1027,12140.0
2017-09-05 12:25:00,78.52,78.54,78.47,78.5,6823.0,73.1214,73.14,73.0748,73.1027,6823.0
2017-09-05 12:30:00,78.5,78.52,78.37,78.38,10467.0,73.1027,73.1214,72.9817,72.991,10467.0
2017-09-05 12:35:00,78.39,78.45,78.39,78.42,7731.0,73.0003,73.0562,73.0003,73.0282,7731.0
2017-09-05 12:40:00,78.39,78.41,78.33,78.37,6343.0,73.0003,73.0189,72.9444,72.9817,6343.0
2017-09-05 12:45:00,78.38,78.41,78.35,78.36,7900.0,72.991,73.0189,72.963,72.9724,7900.0
2017-09-05 12:50:00,78.35,78.43,78.35,78.43,21843.0,72.963,73.0375,72.963,73.0375,21843.0
2017-09-05 12:55:00,78.45,78.46,78.32,78.39,8781.0,73.0562,73.0655,72.9351,73.0003,8781.0
2017-09-05 13:00:00,78.39,78.39,78.29,78.37,17177.0,73.0003,73.0003,72.9072,72.9817,17177.0
2017-09-05 13:05:00,78.37,78.42,78.34,78.34,6618.0,72.9817,73.0282,72.9537,72.9537,6618.0
2017-09-05 13:10:00,78.34,78.37,78.26,78.31,76896.0,72.9537,72.9817,72.8792,72.9258,76896.0
2017-09-05 13:15:00,78.32,78.5,78.3,78.5,19333.0,72.9351,73.1027,72.9165,73.1027,19333.0
2017-09-05 13:20:00,78.53,78.68,78.52,78.61,34707.0,73.1307,73.2704,73.1214,73.2052,34707.0
2017-09-05 13:25:00,78.61,78.61,78.53,78.59,18507.0,73.2052,73.2052,73.1307,73.1865,18507.0
2017-09-05 13:30:00,78.58,78.67,78.53,78.53,94658.0,73.1772,73.261,73.1307,73.1307,94658.0
2017-09-05 13:35:00,78.54,78.67,78.51,78.6,84447.0,73.14,73.261,73.112,73.1959,84447.0
2017-09-05 13:40:00,78.61,78.64,78.59,78.6,63942.0,73.2052,73.2331,73.1865,73.1959,63942.0
2017-09-05 13:45:00,78.59,78.61,78.28,78.31,77336.0,73.1865,73.2052,72.8979,72.9258,77336.0
2017-09-05 13:50:00,78.31,78.39,78.29,78.34,17000.0,72.9258,73.0003,72.9072,72.9537,17000.0
2017-09-05 13:55:00,78.35,78.35,78.2,78.23,12642.0,72.963,72.963,72.8234,72.8513,12642.0
2017-09-05 14:00:00,78.22,78.34,78.2,78.31,18202.0,72.842,72.9537,72.8234,72.9258,18202.0
2017-09-05 14:05:00,78.32,78.33,78.28,78.31,7484.0,72.9351,72.9444,72.8979,72.9258,7484.0
2017-09-05 14:10:00,78.32,78.32,78.25,78.29,14500.0,72.9351,72.9351,72.8699,72.9072,14500.0
2017-09-05 14:15:00,78.28,78.28,78.21,78.25,14170.0,72.8979,72.8979,72.8327,72.8699,14170.0
2017-09-05 14:20:00,78.22,78.26,78.18,78.2,51480.0,72.842,72.8792,72.8047,72.8234,51480.0
2017-09-05 14:25:00,78.22,78.24,78.18,78.22,14183.0,72.842,72.8606,72.8047,72.842,14183.0
2017-09-05 14:30:00,78.21,78.24,78.17,78.21,14810.0,72.8327,72.8606,72.7954,72.8327,14810.0
2017-09-05 14:35:00,78.21,78.24,78.13,78.13,13643.0,72.8327,72.8606,72.7582,72.7582,13643.0
2017-09-05 14:40:00,78.13,78.13,78.07,78.07,13531.0,72.7582,72.7582,72.7023,72.7023,13531.0
2017-09-05 14:45:00,78.08,78.12,78.06,78.11,18466.0,72.7116,72.7489,72.693,72.7396,18466.0
2017-09-05 14:50:00,78.11,78.17,78.11,78.16,13384.0,72.7396,72.7954,72.7396,72.7861,13384.0
2017-09-05 14:55:00,78.16,78.19,78.12,78.19,12625.0,72.7861,72.814,72.7489,72.814,12625.0
2017-09-05 15:00:00,78.19,78.28,78.15,78.28,22229.0,72.814,72.8979,72.7768,72.8979,22229.0
2017-09-05 15:05:00,78.27,78.27,78.23,78.25,22097.0,72.8885,72.8885,72.8513,72.8699,22097.0
2017-09-05 15:10:00,78.26,78.28,78.21,78.28,22613.0,72.8792,72.8979,72.8327,72.8979,22613.0
2017-09-05 15:15:00,78.28,78.3,78.24,78.27,18677.0,72.8979,72.9165,72.8606,72.8885,18677.0
2017-09-05 15:20:00,78.27,78.27,78.23,78.23,12969.0,72.8885,72.8885,72.8513,72.8513,12969.0
2017-09-05 15:25:00,78.24,78.34,78.23,78.32,31144.0,72.8606,72.9537,72.8513,72.9351,31144.0
2017-09-05 15:30:00,78.32,78.38,78.28,78.3,17844.0,72.9351,72.991,72.8979,72.9165,17844.0
2017-09-05 15:35:00,78.3,78.31,78.21,78.21,27333.0,72.9165,72.9258,72.8327,72.8327,27333.0
2017-09-05 15:40:00,78.21,78.26,78.15,78.25,32920.0,72.8327,72.8792,72.7768,72.8699,32920.0
2017-09-05 15:45:00,78.25,78.3,78.24,78.27,34539.0,72.8699,72.9165,72.8606,72.8885,34539.0
2017-09-05 15:50:00,78.28,78.34,78.24,78.34,40853.0,72.8979,72.9537,72.8606,72.9537,40853.0
2017-09-05 15:55:00,78.34,78.36,78.27,78.31,102507.0,72.9537,72.9724,72.8885,72.9258,102507.0
2017-09-06 09:30:00,78.44,78.44,77.25,77.25,33027.0,73.0469,73.0469,71.9387,71.9387,33027.0
2017-09-06 09:35:00,77.28,77.58,76.4,76.48,147330.0,71.9666,72.246,71.1471,71.2216,147330.0
2017-09-06 09:40:00,76.55,76.59,76.14,76.31,109618.0,71.2868,71.3241,70.905,71.0633,109618.0
2017-09-06 09:45:00,76.29,76.77,76.27,76.6,48232.0,71.0447,71.4917,71.0261,71.3334,48232.0
2017-09-06 09:50:00,76.59,76.97,76.56,76.9,62173.0,71.3241,71.6779,71.2961,71.6127,62173.0
2017-09-06 09:55:00,76.94,77.17,76.83,76.96,75169.0,71.65,71.8642,71.5476,71.6686,75169.0
2017-09-06 10:00:00,76.95,77.01,76.86,76.89,39192.0,71.6593,71.7152,71.5755,71.6034,39192.0
2017-09-06 10:05:00,76.93,77.15,76.87,77.07,37649.0,71.6407,71.8456,71.5848,71.7711,37649.0
2017-09-06 10:10:00,77.1,77.1,76.96,77.03,23676.0,71.799,71.799,71.6686,71.7338,23676.0
2017-09-06 10:15:00,77.03,77.11,76.96,76.99,21431.0,71.7338,71.8083,71.6686,71.6966,21431.0
2017-09-06 10:20:00,77.0,77.12,76.95,77.02,17672.0,71.7059,71.8176,71.6593,71.7245,17672.0
2017-09-06 10:25:00,77.02,77.12,77.0,77.06,18483.0,71.7245,71.8176,71.7059,71.7617,18483.0
2017-09-06 10:30:00,77.07,77.1,76.91,77.03,14199.0,71.7711,71.799,71.6221,71.7338,14199.0
2017-09-06 10:35:00,77.06,77.12,77.06,77.06,20630.0,71.7617,71.8176,71.7617,71.7617,20630.0
2017-09-06 10:40:00,77.06,77.12,77.01,77.1,21248.0,71.7617,71.8176,71.7152,71.799,21248.0
2017-09-06 10:45:00,77.1,77.29,77.0,77.27,23440.0,71.799,71.9759,71.7059,71.9573,23440.0
2017-09-06 10:50:00,77.24,77.25,77.17,77.17,29229.0,71.9294,71.9387,71.8642,71.8642,29229.0
2017-09-06 10:55:00,77.17,77.19,77.03,77.03,67804.0,71.8642,71.8828,71.7338,71.7338,67804.0
2017-09-06 11:00:00,77.04,77.16,77.03,77.13,43693.0,71.7431,71.8549,71.7338,71.8269,43693.0
2017-09-06 11:05:00,77.17,77.23,77.1,77.12,17384.0,71.8642,71.9201,71.799,71.8176,17384.0
2017-09-06 11:10:00,77.13,77.18,77.1,77.13,12054.0,71.8269,71.8735,71.799,71.8269,12054.0
2017-09-06 11:15:00,77.13,77.16,76.97,77.02,14261.0,71.8269,71.8549,71.6779,71.7245,14261.0
2017-09-06 11:20:00,77.04,77.19,77.04,77.1,10807.0,71.7431,71.8828,71.7431,71.799,10807.0
2017-09-06 11:25:00,77.13,77.15,76.95,76.97,23878.0,71.8269,71.8456,71.6593,71.6779,23878.0
2017-09-06 11:30:00,76.97,76.98,76.91,76.91,15012.0,71.6779,71.6872,71.6221,71.6221,15012.0
2017-09-06 11:35:00,76.92,77.0,76.89,76.97,11948.0,71.6314,71.7059,71.6034,71.6779,11948.0
2017-09-06 11:40:00,76.97,76.98,76.85,76.86,11040.0,71.6779,71.6872,71.5662,71.5755,11040.0
2017-09-06 11:45:00,76.86,77.0,76.85,76.97,13283.0,71.5755,71.7059,71.5662,71.6779,13283.0
2017-09-06 11:50:00,76.97,76.98,76.91,76.96,10734.0,71.6779,71.6872,71.6221,71.6686,10734.0
2017-09-06 11:55:00,76.94,76.97,76.89,76.95,19416.0,71.65,71.6779,71.6034,71.6593,19416.0
2017-09-06 12:00:00,76.95,77.0,76.95,77.0,7581.0,71.6593,71.7059,71.6593,71.7059,7581.0
2017-09-06 12:05:00,77.0,77.04,76.96,76.96,45260.0,71.7059,71.7431,71.6686,71.6686,45260.0
2017-09-06 12:10:00,76.96,77.01,76.93,77.0,20011.0,71.6686,71.7152,71.6407,71.7059,20011.0
2017-09-06 12:15:00,77.0,77.15,76.98,77.14,21875.0,71.7059,71.8456,71.6872,71.8362,21875.0
2017-09-06 12:20:00,77.15,77.28,77.15,77.26,13764.0,71.8456,71.9666,71.8456,71.948,13764.0
2017-09-06 12:25:00,77.28,77.28,77.19,77.19,6641.0,71.9666,71.9666,71.8828,71.8828,6641.0
2017-09-06 12:30:00,77.19,77.22,77.15,77.2,15036.0,71.8828,71.9107,71.8456,71.8921,15036.0
2017-09-06 12:35:00,77.2,77.22,77.18,77.2,10405.0,71.8921,71.9107,71.8735,71.8921,10405.0
2017-09-06 12:40:00,77.19,77.2,77.1,77.13,12281.0,71.8828,71.8921,71.799,71.8269,12281.0
2017-09-06 12:45:00,77.13,77.16,77.1,77.14,62684.0,71.8269,71.8549,71.799,71.8362,62684.0
2017-09-06 12:50:00,77.15,77.37,77.14,77.37,17634.0,71.8456,72.0504,71.8362,72.0504,17634.0
2017-09-06 12:55:00,77.37,77.53,77.34,77.44,15742.0,72.0504,72.1994,72.0225,72.1156,15742.0
2017-09-06 13:00:00,77.43,77.45,77.35,77.35,10476.0,72.1063,72.1249,72.0318,72.0318,10476.0
2017-09-06 13:05:00,77.36,77.42,77.28,77.29,10535.0,72.0411,72.097,71.9666,71.9759,10535.0
2017-09-06 13:10:00,77.28,77.28,77.13,77.13,29134.0,71.9666,71.9666,71.8269,71.8269,29134.0
2017-09-06 13:15:00,77.12,77.15,77.04,77.11,20214.0,71.8176,71.8456,71.7431,71.8083,20214.0
2017-09-06 13:20:00,77.11,77.2,77.1,77.19,10987.0,71.8083,71.8921,71.799,71.8828,10987.0
2017-09-06 13:25:00,77.19,77.19,76.88,76.88,68487.0,71.8828,71.8828,71.5941,71.5941,68487.0
2017-09-06 13:30:00,76.9,77.02,76.88,77.02,20489.0,71.6127,71.7245,71.5941,71.7245,20489.0
2017-09-06 13:35:00,77.02,77.02,76.86,76.91,16694.0,71.7245,71.7245,71.5755,71.6221,16694.0
2017-09-06 13:40:00,76.92,77.19,76.92,77.14,23957.0,71.6314,71.8828,71.6314,71.8362,23957.0
2017-09-06 13:45:00,77.13,77.19,77.1,77.17,9435.0,71.8269,71.8828,71.799,71.8642,9435.0
2017-09-06 13:50:00,77.17,77.29,77.1,77.23,17938.0,71.8642,71.9759,71.799,71.9201,17938.0
2017-09-06 13:55:00,77.23,77.34,77.11,77.3,63938.0,71.9201,72.0225,71.8083,71.9852,63938.0
2017-09-06 14:00:00,77.29,77.31,77.17,77.23,25496.0,71.9759,71.9946,71.8642,71.9201,25496.0
2017-09-06 14:05:00,77.22,77.24,77.16,77.21,13051.0,71.9107,71.9294,71.8549,71.9014,13051.0
2017-09-06 14:10:00,77.23,77.28,77.21,77.23,24548.0,71.9201,71.9666,71.9014,71.9201,24548.0
2017-09-06 14:15:00,77.24,77.25,77.17,77.21,11542.0,71.9294,71.9387,71.8642,71.9014,11542.0
2017-09-06 14:20:00,77.21,77.3,77.2,77.29,8130.0,71.9014,71.9852,71.8921,71.9759,8130.0
2017-09-06 14:25:00,77.32,77.35,77.3,77.33,7800.0,72.0039,72.0318,71.9852,72.0132,7800.0
2017-09-06 14:30:00,77.35,77.38,77.33,77.35,10948.0,72.0318,72.0597,72.0132,72.0318,10948.0
2017-09-06 14:35:00,77.36,77.41,77.36,77.41,9011.0,72.0411,72.0877,72.0411,72.0877,9011.0
2017-09-06 14:40:00,77.41,77.46,77.37,77.37,9278.0,72.0877,72.1342,72.0504,72.0504,9278.0
2017-09-06 14:45:00,77.39,77.43,77.37,77.37,8325.0,72.0691,72.1063,72.0504,72.0504,8325.0
2017-09-06 14:50:00,77.4,77.41,77.35,77.41,13090.0,72.0784,72.0877,72.0318,72.0877,13090.0
2017-09-06 14:55:00,77.41,77.43,77.36,77.37,9882.0,72.0877,72.1063,72.0411,72.0504,9882.0
2017-09-06 15:00:00,77.36,77.52,77.36,77.51,20231.0,72.0411,72.1901,72.0411,72.1808,20231.0
2017-09-06 15:05:00,77.51,77.62,77.5,77.58,39482.0,72.1808,72.2832,72.1715,72.246,39482.0
2017-09-06 15:10:00,77.59,77.6,77.45,77.47,16844.0,72.2553,72.2646,72.1249,72.1436,16844.0
2017-09-06 15:15:00,77.48,77.49,77.33,77.33,31799.0,72.1529,72.1622,72.0132,72.0132,31799.0
2017-09-06 15:20:00,77.33,77.36,77.25,77.32,34108.0,72.0132,72.0411,71.9387,72.0039,34108.0
2017-09-06 15:25:00,77.31,77.37,77.26,77.29,25904.0,71.9946,72.0504,71.948,71.9759,25904.0
2017-09-06 15:30:00,77.29,77.32,77.26,77.29,20387.0,71.9759,72.0039,71.948,71.9759,20387.0
2017-09-06 15:35:00,77.29,77.29,77.25,77.29,23189.0,71.9759,71.9759,71.9387,71.9759,23189.0
2017-09-06 15:40:00,77.29,77.29,77.22,77.28,56018.0,71.9759,71.9759,71.9107,71.9666,56018.0
2017-09-06 15:45:00,77.28,77.31,77.26,77.26,74369.0,71.9666,71.9946,71.948,71.948,74369.0
2017-09-06 15:50:00,77.26,77.29,77.25,77.26,73753.0,71.948,71.9759,71.9387,71.948,73753.0
2017-09-06 15:55:00,77.26,77.3,77.25,77.27,115873.0,71.948,71.9852,71.9387,71.9573,115873.0
2017-09-07 09:30:00,77.26,77.52,77.15,77.52,19324.0,71.948,72.1901,71.8456,72.1901,19324.0
2017-09-07 09:35:00,77.53,77.7,77.5,77.51,11397.0,72.1994,72.3577,72.1715,72.1808,11397.0
2017-09-07 09:40:00,77.45,77.51,77.25,77.46,42679.0,72.1249,72.1808,71.9387,72.1342,42679.0
2017-09-07 09:45:00,77.46,77.49,77.3,77.44,37107.0,72.1342,72.1622,71.9852,72.1156,37107.0
2017-09-07 09:50:00,77.38,77.6,77.24,77.6,27471.0,72.0597,72.2646,71.9294,72.2646,27471.0
2017-09-07 09:55:00,77.6,77.73,77.54,77.62,16605.0,72.2646,72.3857,72.2087,72.2832,16605.0
2017-09-07 10:00:00,77.63,77.67,77.51,77.61,10015.0,72.2926,72.3298,72.1808,72.2739,10015.0
2017-09-07 10:05:00,77.61,77.64,77.55,77.59,7772.0,72.2739,72.3019,72.2181,72.2553,7772.0
2017-09-07 10:10:00,77.58,77.64,77.54,77.59,9642.0,72.246,72.3019,72.2087,72.2553,9642.0
2017-09-07 10:15:00,77.62,77.64,77.48,77.5,11827.0,72.2832,72.3019,72.1529,72.1715,11827.0
2017-09-07 10:20:00,77.52,77.56,77.44,77.51,18007.0,72.1901,72.2274,72.1156,72.1808,18007.0
2017-09-07 10:25:00,77.51,77.55,77.48,77.5,11294.0,72.1808,72.2181,72.1529,72.1715,11294.0
2017-09-07 10:30:00,77.5,77.52,77.45,77.52,6690.0,72.1715,72.1901,72.1249,72.1901,6690.0
2017-09-07 10:35:00,77.51,77.54,77.48,77.5,8121.0,72.1808,72.2087,72.1529,72.1715,8121.0
2017-09-07 10:40:00,77.51,77.54,77.4,77.4,15351.0,72.1808,72.2087,72.0784,72.0784,15351.0
2017-09-07 10:45:00,77.41,77.5,77.35,77.38,16584.0,72.0877,72.1715,72.0318,72.0597,16584.0
2017-09-07 10:50:00,77.38,77.44,77.35,77.41,18089.0,72.0597,72.1156,72.0318,72.0877,18089.0
2017-09-07 10:55:00,77.41,77.41,77.37,77.39,5800.0,72.0877,72.0877,72.0504,72.0691,5800.0
2017-09-07 11:00:00,77.39,77.42,77.35,77.36,23206.0,72.0691,72.097,72.0318,72.0411,23206.0
2017-09-07 11:05:00,77.36,77.38,77.24,77.25,60497.0,72.0411,72.0597,71.9294,71.9387,60497.0
2017-09-07 11:10:00,77.26,77.27,76.92,76.97,73029.0,71.948,71.9573,71.6314,71.6779,73029.0
2017-09-07 11:15:00,77.01,77.08,76.86,76.9,28021.0,71.7152,71.7804,71.5755,71.6127,28021.0
2017-09-07 11:20:00,76.9,76.93,76.66,76.7,40823.0,71.6127,71.6407,71.3892,71.4265,40823.0
2017-09-07 11:25:00,76.69,76.86,76.68,76.73,31458.0,71.4172,71.5755,71.4079,71.4544,31458.0
2017-09-07 11:30:00,76.72,76.78,76.57,76.62,31700.0,71.4451,71.501,71.3054,71.352,31700.0
2017-09-07 11:35:00,76.65,77.13,76.63,77.12,46973.0,71.3799,71.8269,71.3613,71.8176,46973.0
2017-09-07 11:40:00,77.12,77.15,77.01,77.07,30737.0,71.8176,71.8456,71.7152,71.7711,30737.0
2017-09-07 11:45:00,77.04,77.07,76.83,76.84,17683.0,71.7431,71.7711,71.5476,71.5569,17683.0
2017-09-07 11:50:00,76.83,76.98,76.82,76.98,32126.0,71.5476,71.6872,71.5382,71.6872,32126.0
2017-09-07 11:55:00,76.98,77.0,76.85,76.92,20027.0,71.6872,71.7059,71.5662,71.6314,20027.0
2017-09-07 12:00:00,76.92,76.98,76.83,76.86,22061.0,71.6314,71.6872,71.5476,71.5755,22061.0
2017-09-07 12:05:00,76.87,76.9,76.83,76.84,22095.0,71.5848,71.6127,71.5476,71.5569,22095.0
2017-09-07 12:10:00,76.84,76.9,76.83,76.87,14585.0,71.5569,71.6127,71.5476,71.5848,14585.0
2017-09-07 12:15:00,76.88,76.88,76.74,76.81,14262.0,71.5941,71.5941,71.4637,71.5289,14262.0
2017-09-07 12:20:00,76.81,76.84,76.76,76.8,14288.0,71.5289,71.5569,71.4824,71.5196,14288.0
2017-09-07 12:25:00,76.81,76.81,76.76,76.79,16549.0,71.5289,71.5289,71.4824,71.5103,16549.0
2017-09-07 12:30:00,76.79,76.85,76.65,76.67,30390.0,71.5103,71.5662,71.3799,71.3986,30390.0
2017-09-07 12:35:00,76.68,76.74,76.59,76.62,34631.0,71.4079,71.4637,71.3241,71.352,34631.0
2017-09-07 12:40:00,76.61,76.67,76.61,76.65,33287.0,71.3427,71.3986,71.3427,71.3799,33287.0
2017-09-07 12:45:00,76.66,76.87,76.65,76.87,34888.0,71.3892,71.5848,71.3799,71.5848,34888.0
2017-09-07 12:50:00,76.88,76.9,76.8,76.81,18846.0,71.5941,71.6127,71.5196,71.5289,18846.0
2017-09-07 12:55:00,76.8,76.97,76.8,76.96,15269.0,71.5196,71.6779,71.5196,71.6686,15269.0
2017-09-07 13:00:00,76.96,76.97,76.86,76.91,20834.0,71.6686,71.6779,71.5755,71.6221,20834.0
2017-09-07 13:05:00,76.93,76.95,76.76,76.81,14346.0,71.6407,71.6593,71.4824,71.5289,14346.0
2017-09-07 13:10:00,76.83,76.89,76.83,76.86,17515.0,71.5476,71.6034,71.5476,71.5755,17515.0
2017-09-07 13:15:00,76.88,76.9,76.8,76.81,11500.0,71.5941,71.6127,71.5196,71.5289,11500.0
2017-09-07 13:20:00,76.81,76.83,76.75,76.77,14064.0,71.5289,71.5476,71.4731,71.4917,14064.0
2017-09-07 13:25:00,76.77,76.79,76.66,76.7,35769.0,71.4917,71.5103,71.3892,71.4265,35769.0
2017-09-07 13:30:00,76.7,76.72,76.62,76.68,36370.0,71.4265,71.4451,71.352,71.4079,36370.0
2017-09-07 13:35:00,76.68,76.75,76.61,76.69,17745.0,71.4079,71.4731,71.3427,71.4172,17745.0
2017-09-07 13:40:00,76.7,76.76,76.61,76.71,19638.0,71.4265,71.4824,71.3427,71.4358,19638.0
2017-09-07 13:45:00,76.73,76.74,76.64,76.66,20132.0,71.4544,71.4637,71.3706,71.3892,20132.0
2017-09-07 13:50:00,76.66,76.68,76.6,76.61,17950.0,71.3892,71.4079,71.3334,71.3427,17950.0
2017-09-07 13:55:00,76.62,76.62,76.14,76.23,68220.0,71.352,71.352,70.905,70.9888,68220.0
2017-09-07 14:00:00,76.22,76.55,76.1,76.5,50614.0,70.9795,71.2868,70.8677,71.2402,50614.0
2017-09-07 14:05:00,76.51,76.61,76.45,76.53,30888.0,71.2496,71.3427,71.1937,71.2682,30888.0
2017-09-07 14:10:00,76.55,76.59,76.34,76.37,38070.0,71.2868,71.3241,71.0912,71.1192,38070.0
2017-09-07 14:15:00,76.37,76.56,76.34,76.5,33049.0,71.1192,71.2961,71.0912,71.2402,33049.0
2017-09-07 14:20:00,76.5,76.51,76.39,76.49,26643.0,71.2402,71.2496,71.1378,71.2309,26643.0
2017-09-07 14:25:00,76.49,76.51,76.4,76.45,27637.0,71.2309,71.2496,71.1471,71.1937,27637.0
2017-09-07 14:30:00,76.47,76.51,76.4,76.44,27590.0,71.2123,71.2496,71.1471,71.1844,27590.0
2017-09-07 14:35:00,76.45,76.5,76.43,76.49,18180.0,71.1937,71.2402,71.1751,71.2309,18180.0
2017-09-07 14:40:00,76.48,76.51,76.44,76.47,22952.0,71.2216,71.2496,71.1844,71.2123,22952.0
2017-09-07 14:45:00,76.47,76.53,76.45,76.52,22069.0,71.2123,71.2682,71.1937,71.2589,22069.0
2017-09-07 14:50:00,76.52,76.66,76.51,76.66,23074.0,71.2589,71.3892,71.2496,71.3892,23074.0
2017-09-07 14:55:00,76.67,76.7,76.54,76.56,18308.0,71.3986,71.4265,71.2775,71.2961,18308.0
2017-09-07 15:00:00,76.57,76.63,76.54,76.58,27129.0,71.3054,71.3613,71.2775,71.3147,27129.0
2017-09-07 15:05:00,76.58,76.63,76.54,76.56,26360.0,71.3147,71.3613,71.2775,71.2961,26360.0
2017-09-07 15:10:00,76.57,76.58,76.49,76.5,20404.0,71.3054,71.3147,71.2309,71.2402,20404.0
2017-09-07 15:15:00,76.5,76.54,76.43,76.49,39711.0,71.2402,71.2775,71.1751,71.2309,39711.0
2017-09-07 15:20:00,76.5,76.51,76.44,76.5,54822.0,71.2402,71.2496,71.1844,71.2402,54822.0
2017-09-07 15:25:00,76.5,76.51,76.48,76.5,22832.0,71.2402,71.2496,71.2216,71.2402,22832.0
2017-09-07 15:30:00,76.5,76.5,76.34,76.37,47186.0,71.2402,71.2402,71.0912,71.1192,47186.0
2017-09-07 15:35:00,76.37,76.37,76.29,76.32,59217.0,71.1192,71.1192,71.0447,71.0726,59217.0
2017-09-07 15:40:00,76.33,76.35,76.26,76.35,100921.0,71.0819,71.1006,71.0167,71.1006,100921.0
2017-09-07 15:45:00,76.36,76.48,76.35,76.45,76063.0,71.1099,71.2216,71.1006,71.1937,76063.0
2017-09-07 15:50:00,76.45,76.46,76.39,76.41,57762.0,71.1937,71.203,71.1378,71.1564,57762.0
2017-09-07 15:55:00,76.42,76.42,76.32,76.38,131238.0,71.1657,71.1657,71.0726,71.1285,131238.0
2017-09-08 09:30:00,76.18,76.28,75.98,76.01,17280.0,70.9422,71.0354,70.756,70.7839,17280.0
2017-09-08 09:35:00,76.01,76.24,75.74,76.05,20492.0,70.7839,70.9981,70.5325,70.8212,20492.0
2017-09-08 09:40:00,76.02,76.3,76.01,76.25,7354.0,70.7932,71.054,70.7839,71.0074,7354.0
2017-09-08 09:45:00,76.31,76.36,76.14,76.21,16434.0,71.0633,71.1099,70.905,70.9702,16434.0
2017-09-08 09:50:00,76.21,76.27,76.12,76.15,33247.0,70.9702,71.0261,70.8864,70.9143,33247.0
2017-09-08 09:55:00,76.18,76.53,76.12,76.48,77602.0,70.9422,71.2682,70.8864,71.2216,77602.0
2017-09-08 10:00:00,76.5,76.52,76.36,76.5,29144.0,71.2402,71.2589,71.1099,71.2402,29144.0
2017-09-08 10:05:00,76.47,76.52,76.39,76.45,24095.0,71.2123,71.2589,71.1378,71.1937,24095.0
2017-09-08 10:10:00,76.48,76.49,76.25,76.26,20523.0,71.2216,71.2309,71.0074,71.0167,20523.0
2017-09-08 10:15:00,76.28,76.62,76.26,76.45,18141.0,71.0354,71.352,71.0167,71.1937,18141.0
2017-09-08 10:20:00,76.44,76.51,76.42,76.5,27792.0,71.1844,71.2496,71.1657,71.2402,27792.0
2017-09-08 10:25:00,76.48,76.49,76.36,76.41,23129.0,71.2216,71.2309,71.1099,71.1564,23129.0
2017-09-08 10:30:00,76.39,76.54,76.39,76.47,29984.0,71.1378,71.2775,71.1378,71.2123,29984.0
2017-09-08 10:35:00,76.47,76.5,76.42,76.46,16375.0,71.2123,71.2402,71.1657,71.203,16375.0
2017-09-08 10:40:00,76.44,76.51,76.43,76.43,13063.0,71.1844,71.2496,71.1751,71.1751,13063.0
2017-09-08 10:45:00,76.45,76.53,76.44,76.49,19971.0,71.1937,71.2682,71.1844,71.2309,19971.0
2017-09-08 10:50:00,76.5,76.53,76.46,76.48,17597.0,71.2402,71.2682,71.203,71.2216,17597.0
2017-09-08 10:55:00,76.48,76.54,76.46,76.54,18096.0,71.2216,71.2775,71.203,71.2775,18096.0
2017-09-08 11:00:00,76.54,76.69,76.53,76.69,15460.0,71.2775,71.4172,71.2682,71.4172,15460.0
2017-09-08 11:05:00,76.68,76.69,76.47,76.5,39035.0,71.4079,71.4172,71.2123,71.2402,39035.0
2017-09-08 11:10:00,76.51,76.57,76.47,76.52,29523.0,71.2496,71.3054,71.2123,71.2589,29523.0
2017-09-08 11:15:00,76.53,76.57,76.53,76.56,12610.0,71.2682,71.3054,71.2682,71.2961,12610.0
2017-09-08 11:20:00,76.57,76.66,76.57,76.64,6829.0,71.3054,71.3892,71.3054,71.3706,6829.0
2017-09-08 11:25:00,76.63,76.65,76.58,76.6,20895.0,71.3613,71.3799,71.3147,71.3334,20895.0
2017-09-08 11:30:00,76.61,76.62,76.47,76.49,11018.0,71.3427,71.352,71.2123,71.2309,11018.0
2017-09-08 11:35:00,76.49,76.67,76.49,76.65,13832.0,71.2309,71.3986,71.2309,71.3799,13832.0
2017-09-08 11:40:00,76.65,76.7,76.65,76.67,14726.0,71.3799,71.4265,71.3799,71.3986,14726.0
2017-09-08 11:45:00,76.67,76.71,76.66,76.67,11206.0,71.3986,71.4358,71.3892,71.3986,11206.0
2017-09-08 11:50:00,76.67,76.68,76.58,76.67,10683.0,71.3986,71.4079,71.3147,71.3986,10683.0
2017-09-08 11:55:00,76.7,76.7,76.6,76.65,8991.0,71.4265,71.4265,71.3334,71.3799,8991.0
2017-09-08 12:00:00,76.67,76.79,76.66,76.79,9627.0,71.3986,71.5103,71.3892,71.5103,9627.0
2017-09-08 12:05:00,76.79,76.8,76.56,76.65,13304.0,71.5103,71.5196,71.2961,71.3799,13304.0
2017-09-08 12:10:00,76.67,76.77,76.64,76.77,15739.0,71.3986,71.4917,71.3706,71.4917,15739.0
2017-09-08 12:15:00,76.77,76.8,76.75,76.78,10063.0,71.4917,71.5196,71.4731,71.501,10063.0
2017-09-08 12:20:00,76.78,76.78,76.64,76.66,10576.0,71.501,71.501,71.3706,71.3892,10576.0
2017-09-08 12:25:00,76.64,76.74,76.64,76.72,9357.0,71.3706,71.4637,71.3706,71.4451,9357.0
2017-09-08 12:30:00,76.73,76.79,76.68,76.69,9761.0,71.4544,71.5103,71.4079,71.4172,9761.0
2017-09-08 12:35:00,76.69,76.69,76.59,76.63,12834.0,71.4172,71.4172,71.3241,71.3613,12834.0
2017-09-08 12:40:00,76.63,76.71,76.63,76.71,8009.0,71.3613,71.4358,71.3613,71.4358,8009.0
2017-09-08 12:45:00,76.71,76.71,76.65,76.67,7550.0,71.4358,71.4358,71.3799,71.3986,7550.0
2017-09-08 12:50:00,76.7,76.72,76.68,76.7,9800.0,71.4265,71.4451,71.4079,71.4265,9800.0
2017-09-08 12:55:00,76.69,76.75,76.64,76.75,7754.0,71.4172,71.4731,71.3706,71.4731,7754.0
2017-09-08 13:00:00,76.75,76.75,76.64,76.67,13295.0,71.4731,71.4731,71.3706,71.3986,13295.0
2017-09-08 13:05:00,76.66,76.7,76.65,76.7,4879.0,71.3892,71.4265,71.3799,71.4265,4879.0
2017-09-08 13:10:00,76.7,76.72,76.69,76.72,14083.0,71.4265,71.4451,71.4172,71.4451,14083.0
2017-09-08 13:15:00,76.71,76.72,76.68,76.69,29220.0,71.4358,71.4451,71.4079,71.4172,29220.0
2017-09-08 13:20:00,76.68,76.73,76.68,76.72,14094.0,71.4079,71.4544,71.4079,71.4451,14094.0
2017-09-08 13:25:00,76.72,76.74,76.65,76.67,12754.0,71.4451,71.4637,71.3799,71.3986,12754.0
2017-09-08 13:30:00,76.69,76.69,76.52,76.57,16015.0,71.4172,71.4172,71.2589,71.3054,16015.0
2017-09-08 13:35:00,76.57,76.57,76.46,76.48,18207.0,71.3054,71.3054,71.203,71.2216,18207.0
2017-09-08 13:40:00,76.47,76.51,76.46,76.51,15260.0,71.2123,71.2496,71.203,71.2496,15260.0
2017-09-08 13:45:00,76.52,76.6,76.52,76.59,12701.0,71.2589,71.3334,71.2589,71.3241,12701.0
2017-09-08 13:50:00,76.59,76.64,76.55,76.64,11814.0,71.3241,71.3706,71.2868,71.3706,11814.0
2017-09-08 13:55:00,76.63,76.7,76.62,76.7,14834.0,71.3613,71.4265,71.352,71.4265,14834.0
2017-09-08 14:00:00,76.7,76.7,76.58,76.65,10968.0,71.4265,71.4265,71.3147,71.3799,10968.0
2017-09-08 14:05:00,76.66,76.67,76.64,76.64,7399.0,71.3892,71.3986,71.3706,71.3706,7399.0
2017-09-08 14:10:00,76.64,76.75,76.62,76.71,19593.0,71.3706,71.4731,71.352,71.4358,19593.0
2017-09-08 14:15:00,76.71,76.72,76.59,76.62,13748.0,71.4358,71.4451,71.3241,71.352,13748.0
2017-09-08 14:20:00,76.63,76.68,76.6,76.68,10651.0,71.3613,71.4079,71.3334,71.4079,10651.0
2017-09-08 14:25:00,76.68,76.68,76.62,76.67,15241.0,71.4079,71.4079,71.352,71.3986,15241.0
2017-09-08 14:30:00,76.68,76.73,76.63,76.7,18003.0,71.4079,71.4544,71.3613,71.4265,18003.0
2017-09-08 14:35:00,76.7,76.74,76.69,76.74,10787.0,71.4265,71.4637,71.4172,71.4637,10787.0
2017-09-08 14:40:00,76.74,76.8,76.73,76.76,17419.0,71.4637,71.5196,71.4544,71.4824,17419.0
2017-09-08 14:45:00,76.76,76.8,76.71,76.72,11014.0,71.4824,71.5196,71.4358,71.4451,11014.0
2017-09-08 14:50:00,76.73,76.73,76.67,76.72,15914.0,71.4544,71.4544,71.3986,71.4451,15914.0
2017-09-08 14:55:00,76.72,76.8,76.71,76.78,13908.0,71.4451,71.5196,71.4358,71.501,13908.0
2017-09-08 15:00:00,76.79,76.81,76.77,76.77,13399.0,71.5103,71.5289,71.4917,71.4917,13399.0
2017-09-08 15:05:00,76.78,76.91,76.76,76.88,23225.0,71.501,71.6221,71.4824,71.5941,23225.0
2017-09-08 15:10:00,76.9,76.97,76.89,76.91,22111.0,71.6127,71.6779,71.6034,71.6221,22111.0
2017-09-08 15:15:00,76.91,76.91,76.83,76.87,13347.0,71.6221,71.6221,71.5476,71.5848,13347.0
2017-09-08 15:20:00,76.88,76.93,76.87,76.91,16524.0,71.5941,71.6407,71.5848,71.6221,16524.0
2017-09-08 15:25:00,76.9,76.95,76.85,76.85,20068.0,71.6127,71.6593,71.5662,71.5662,20068.0
2017-09-08 15:30:00,76.86,76.88,76.82,76.83,20545.0,71.5755,71.5941,71.5382,71.5476,20545.0
2017-09-08 15:35:00,76.84,76.88,76.83,76.88,25041.0,71.5569,71.5941,71.5476,71.5941,25041.0
2017-09-08 15:40:00,76.87,76.95,76.86,76.95,25963.0,71.5848,71.6593,71.5755,71.6593,25963.0
2017-09-08 15:45:00,76.96,77.08,76.95,77.07,51177.0,71.6686,71.7804,71.6593,71.7711,51177.0
2017-09-08 15:50:00,77.07,77.07,76.95,77.02,53714.0,71.7711,71.7711,71.6593,71.7245,53714.0
2017-09-08 15:55:00,77.02,77.1,76.98,77.04,118587.0,71.7245,71.799,71.6872,71.7431,118587.0
2017-09-11 09:30:00,77.81,78.35,77.01,78.3,162995.0,72.4602,72.963,71.7152,72.9165,162995.0
2017-09-11 09:35:00,78.34,78.79,78.19,78.29,37877.0,72.9537,73.3728,72.814,72.9072,37877.0
2017-09-11 09:40:00,78.31,78.52,78.11,78.34,34536.0,72.9258,73.1214,72.7396,72.9537,34536.0
2017-09-11 09:45:00,78.38,78.39,78.05,78.22,25317.0,72.991,73.0003,72.6837,72.842,25317.0
2017-09-11 09:50:00,78.2,78.26,77.92,78.26,26757.0,72.8234,72.8792,72.5626,72.8792,26757.0
2017-09-11 09:55:00,78.26,78.26,78.1,78.14,16394.0,72.8792,72.8792,72.7302,72.7675,16394.0
2017-09-11 10:00:00,78.14,78.29,78.11,78.11,21708.0,72.7675,72.9072,72.7396,72.7396,21708.0
2017-09-11 10:05:00,78.12,78.18,78.0,78.03,13446.0,72.7489,72.8047,72.6371,72.6651,13446.0
2017-09-11 10:10:00,78.04,78.25,77.99,78.22,18305.0,72.6744,72.8699,72.6278,72.842,18305.0
2017-09-11 10:15:00,78.23,78.23,78.04,78.08,10696.0,72.8513,72.8513,72.6744,72.7116,10696.0
2017-09-11 10:20:00,78.09,78.12,78.01,78.07,13288.0,72.7209,72.7489,72.6464,72.7023,13288.0
2017-09-11 10:25:00,78.05,78.15,78.04,78.14,12295.0,72.6837,72.7768,72.6744,72.7675,12295.0
2017-09-11 10:30:00,78.13,78.18,78.1,78.18,9246.0,72.7582,72.8047,72.7302,72.8047,9246.0
2017-09-11 10:35:00,78.16,78.19,78.1,78.18,13737.0,72.7861,72.814,72.7302,72.8047,13737.0
2017-09-11 10:40:00,78.18,78.19,78.1,78.12,9003.0,72.8047,72.814,72.7302,72.7489,9003.0
2017-09-11 10:45:00,78.14,78.17,78.11,78.17,6800.0,72.7675,72.7954,72.7396,72.7954,6800.0
2017-09-11 10:50:00,78.16,78.22,78.13,78.13,9267.0,72.7861,72.842,72.7582,72.7582,9267.0
2017-09-11 10:55:00,78.15,78.17,78.12,78.14,6313.0,72.7768,72.7954,72.7489,72.7675,6313.0
2017-09-11 11:00:00,78.15,78.2,78.12,78.19,8510.0,72.7768,72.8234,72.7489,72.814,8510.0
2017-09-11 11:05:00,78.18,78.26,78.14,78.22,9156.0,72.8047,72.8792,72.7675,72.842,9156.0
2017-09-11 11:10:00,78.22,78.23,78.12,78.18,6499.0,72.842,72.8513,72.7489,72.8047,6499.0
2017-09-11 11:15:00,78.15,78.24,78.13,78.24,9903.0,72.7768,72.8606,72.7582,72.8606,9903.0
2017-09-11 11:20:00,78.23,78.25,78.16,78.25,7800.0,72.8513,72.8699,72.7861,72.8699,7800.0
2017-09-11 11:25:00,78.25,78.28,78.2,78.27,9089.0,72.8699,72.8979,72.8234,72.8885,9089.0
2017-09-11 11:30:00,78.28,78.42,78.27,78.34,13967.0,72.8979,73.0282,72.8885,72.9537,13967.0
2017-09-11 11:35:00,78.34,78.36,78.31,78.35,5600.0,72.9537,72.9724,72.9258,72.963,5600.0
2017-09-11 11:40:00,78.35,78.37,78.3,78.36,9153.0,72.963,72.9817,72.9165,72.9724,9153.0
2017-09-11 11:45:00,78.37,78.41,78.31,78.4,9732.0,72.9817,73.0189,72.9258,73.0096,9732.0
2017-09-11 11:50:00,78.4,78.43,78.34,78.37,6371.0,73.0096,73.0375,72.9537,72.9817,6371.0
2017-09-11 11:55:00,78.37,78.46,78.37,78.42,7814.0,72.9817,73.0655,72.9817,73.0282,7814.0
2017-09-11 12:00:00,78.43,78.44,78.37,78.37,8900.0,73.0375,73.0469,72.9817,72.9817,8900.0
2017-09-11 12:05:00,78.37,78.42,78.37,78.37,6100.0,72.9817,73.0282,72.9817,72.9817,6100.0
2017-09-11 12:10:00,78.39,78.39,78.36,78.38,3500.0,73.0003,73.0003,72.9724,72.991,3500.0
2017-09-11 12:15:00,78.38,78.46,78.37,78.42,8490.0,72.991,73.0655,72.9817,73.0282,8490.0
2017-09-11 12:20:00,78.41,78.41,78.33,78.35,4382.0,73.0189,73.0189,72.9444,72.963,4382.0
2017-09-11 12:25:00,78.35,78.43,78.34,78.39,6655.0,72.963,73.0375,72.9537,73.0003,6655.0
2017-09-11 12:30:00,78.38,78.42,78.35,78.41,5343.0,72.991,73.0282,72.963,73.0189,5343.0
2017-09-11 12:35:00,78.41,78.48,78.4,78.48,5318.0,73.0189,73.0841,73.0096,73.0841,5318.0
2017-09-11 12:40:00,78.49,78.51,78.45,78.49,27000.0,73.0934,73.112,73.0562,73.0934,27000.0
2017-09-11 12:45:00,78.49,78.55,78.48,78.55,13743.0,73.0934,73.1493,73.0841,73.1493,13743.0
2017-09-11 12:50:00,78.55,78.55,78.5,78.55,9656.0,73.1493,73.1493,73.1027,73.1493,9656.0
2017-09-11 12:55:00,78.55,78.58,78.55,78.57,10944.0,73.1493,73.1772,73.1493,73.1679,10944.0
2017-09-11 13:00:00,78.57,78.59,78.54,78.56,8412.0,73.1679,73.1865,73.14,73.1586,8412.0
2017-09-11 13:05:00,78.56,78.57,78.48,78.48,6410.0,73.1586,73.1679,73.0841,73.0841,6410.0
2017-09-11 13:10:00,78.49,78.53,78.48,78.52,7746.0,73.0934,73.1307,73.0841,73.1214,7746.0
2017-09-11 13:15:00,78.51,78.54,78.5,78.53,8495.0,73.112,73.14,73.1027,73.1307,8495.0
2017-09-11 13:20:00,78.53,78.55,78.5,78.52,8213.0,73.1307,73.1493,73.1027,73.1214,8213.0
2017-09-11 13:25:00,78.51,78.51,78.43,78.46,12808.0,73.112,73.112,73.0375,73.0655,12808.0
2017-09-11 13:30:00,78.46,78.47,78.41,78.44,7369.0,73.0655,73.0748,73.0189,73.0469,7369.0
2017-09-11 13:35:00,78.44,78.44,78.39,78.4,9119.0,73.0469,73.0469,73.0003,73.0096,9119.0
2017-09-11 13:40:00,78.4,78.4,78.3,78.3,16178.0,73.0096,73.0096,72.9165,72.9165,16178.0
2017-09-11 13:45:00,78.3,78.3,78.25,78.28,6650.0,72.9165,72.9165,72.8699,72.8979,6650.0
2017-09-11 13:50:00,78.31,78.35,78.31,78.34,8763.0,72.9258,72.963,72.9258,72.9537,8763.0
2017-09-11 13:55:00,78.33,78.34,78.27,78.28,6643.0,72.9444,72.9537,72.8885,72.8979,6643.0
2017-09-11 14:00:00,78.28,78.3,78.23,78.26,7990.0,72.8979,72.9165,72.8513,72.8792,7990.0
2017-09-11 14:05:00,78.25,78.29,78.23,78.25,13081.0,72.8699,72.9072,72.8513,72.8699,13081.0
2017-09-11 14:10:00,78.26,78.26,78.17,78.25,14678.0,72.8792,72.8792,72.7954,72.8699,14678.0
2017-09-11 14:15:00,78.26,78.32,78.25,78.31,12576.0,72.8792,72.9351,72.8699,72.9258,12576.0
2017-09-11 14:20:00,78.31,78.37,78.3,78.35,13901.0,72.9258,72.9817,72.9165,72.963,13901.0
2017-09-11 14:25:00,78.35,78.35,78.26,78.34,9368.0,72.963,72.963,72.8792,72.9537,9368.0
2017-09-11 14:30:00,78.35,78.36,78.26,78.26,13346.0,72.963,72.9724,72.8792,72.8792,13346.0
2017-09-11 14:35:00,78.27,78.32,78.27,78.3,12819.0,72.8885,72.9351,72.8885,72.9165,12819.0
2017-09-11 14:40:00,78.3,78.34,78.29,78.31,11130.0,72.9165,72.9537,72.9072,72.9258,11130.0
2017-09-11 14:45:00,78.31,78.34,78.3,78.34,12779.0,72.9258,72.9537,72.9165,72.9537,12779.0
2017-09-11 14:50:00,78.34,78.35,78.3,78.33,14046.0,72.9537,72.963,72.9165,72.9444,14046.0
2017-09-11 14:55:00,78.33,78.34,78.27,78.27,14464.0,72.9444,72.9537,72.8885,72.8885,14464.0
2017-09-11 15:00:00,78.27,78.3,78.25,78.27,14480.0,72.8885,72.9165,72.8699,72.8885,14480.0
2017-09-11 15:05:00,78.27,78.29,78.26,78.27,14987.0,72.8885,72.9072,72.8792,72.8885,14987.0
2017-09-11 15:10:00,78.28,78.37,78.28,78.37,14486.0,72.8979,72.9817,72.8979,72.9817,14486.0
2017-09-11 15:15:00,78.36,78.39,78.36,78.37,20138.0,72.9724,73.0003,72.9724,72.9817,20138.0
2017-09-11 15:20:00,78.37,78.41,78.33,78.4,24173.0,72.9817,73.0189,72.9444,73.0096,24173.0
2017-09-11 15:25:00,78.4,78.41,78.36,78.39,34631.0,73.0096,73.0189,72.9724,73.0003,34631.0
2017-09-11 15:30:00,78.39,78.41,78.34,78.34,30551.0,73.0003,73.0189,72.9537,72.9537,30551.0
2017-09-11 15:35:00,78.35,78.41,78.35,78.4,24241.0,72.963,73.0189,72.963,73.0096,24241.0
2017-09-11 15:40:00,78.39,78.41,78.36,78.38,36344.0,73.0003,73.0189,72.9724,72.991,36344.0
2017-09-11 15:45:00,78.38,78.45,78.38,78.44,57798.0,72.991,73.0562,72.991,73.0469,57798.0
2017-09-11 15:50:00,78.44,78.44,78.4,78.41,38784.0,73.0469,73.0469,73.0096,73.0189,38784.0
2017-09-11 15:55:00,78.41,78.41,78.31,78.34,148967.0,73.0189,73.0189,72.9258,72.9537,148967.0
2017-09-12 09:30:00,78.3,78.49,77.91,78.04,28930.0,72.9165,73.0934,72.5533,72.6744,28930.0
2017-09-12 09:35:00,78.04,78.24,78.04,78.07,11752.0,72.6744,72.8606,72.6744,72.7023,11752.0
2017-09-12 09:40:00,78.07,78.1,77.95,78.07,10697.0,72.7023,72.7302,72.5906,72.7023,10697.0
2017-09-12 09:45:00,78.12,78.22,78.08,78.17,13120.0,72.7489,72.842,72.7116,72.7954,13120.0
2017-09-12 09:50:00,78.16,78.16,77.99,78.08,10162.0,72.7861,72.7861,72.6278,72.7116,10162.0
2017-09-12 09:55:00,78.11,78.24,78.04,78.24,10621.0,72.7396,72.8606,72.6744,72.8606,10621.0
2017-09-12 10:00:00,78.22,78.25,78.14,78.24,10114.0,72.842,72.8699,72.7675,72.8606,10114.0
2017-09-12 10:05:00,78.28,78.38,78.16,78.19,35450.0,72.8979,72.991,72.7861,72.814,35450.0
2017-09-12 10:10:00,78.2,78.37,78.2,78.36,19206.0,72.8234,72.9817,72.8234,72.9724,19206.0
2017-09-12 10:15:00,78.36,78.36,78.29,78.34,10452.0,72.9724,72.9724,72.9072,72.9537,10452.0
2017-09-12 10:20:00,78.35,78.36,78.29,78.3,11614.0,72.963,72.9724,72.9072,72.9165,11614.0
2017-09-12 10:25:00,78.31,78.38,78.25,78.34,19749.0,72.9258,72.991,72.8699,72.9537,19749.0
2017-09-12 10:30:00,78.36,78.36,78.26,78.29,32969.0,72.9724,72.9724,72.8792,72.9072,32969.0
2017-09-12 10:35:00,78.29,78.3,78.24,78.26,11712.0,72.9072,72.9165,72.8606,72.8792,11712.0
2017-09-12 10:40:00,78.27,78.28,78.18,78.18,13053.0,72.8885,72.8979,72.8047,72.8047,13053.0
2017-09-12 10:45:00,78.14,78.17,78.12,78.13,9897.0,72.7675,72.7954,72.7489,72.7582,9897.0
2017-09-12 10:50:00,78.14,78.15,78.06,78.08,13236.0,72.7675,72.7768,72.693,72.7116,13236.0
2017-09-12 10:55:00,78.07,78.09,78.0,78.07,12523.0,72.7023,72.7209,72.6371,72.7023,12523.0
2017-09-12 11:00:00,78.07,78.07,77.97,77.98,8980.0,72.7023,72.7023,72.6092,72.6185,8980.0
2017-09-12 11:05:00,77.98,78.03,77.95,78.02,7100.0,72.6185,72.6651,72.5906,72.6557,7100.0
2017-09-12 11:10:00,78.02,78.03,77.97,78.02,8315.0,72.6557,72.6651,72.6092,72.6557,8315.0
2017-09-12 11:15:00,78.04,78.21,78.04,78.19,7024.0,72.6744,72.8327,72.6744,72.814,7024.0
2017-09-12 11:20:00,78.19,78.23,78.18,78.19,7627.0,72.814,72.8513,72.8047,72.814,7627.0
2017-09-12 11:25:00,78.19,78.2,78.14,78.17,5897.0,72.814,72.8234,72.7675,72.7954,5897.0
2017-09-12 11:30:00,78.2,78.28,78.19,78.28,7765.0,72.8234,72.8979,72.814,72.8979,7765.0
2017-09-12 11:35:00,78.28,78.28,78.21,78.23,9497.0,72.8979,72.8979,72.8327,72.8513,9497.0
2017-09-12 11:40:00,78.22,78.36,78.2,78.36,34090.0,72.842,72.9724,72.8234,72.9724,34090.0
2017-09-12 11:45:00,78.36,78.42,78.36,78.42,8723.0,72.9724,73.0282,72.9724,73.0282,8723.0
2017-09-12 11:50:00,78.42,78.46,78.4,78.4,10900.0,73.0282,73.0655,73.0096,73.0096,10900.0
2017-09-12 11:55:00,78.4,78.4,78.32,78.32,6074.0,73.0096,73.0096,72.9351,72.9351,6074.0
2017-09-12 12:00:00,78.26,78.33,78.26,78.3,4400.0,72.8792,72.9444,72.8792,72.9165,4400.0
2017-09-12 12:05:00,78.3,78.38,78.3,78.36,7500.0,72.9165,72.991,72.9165,72.9724,7500.0
2017-09-12 12:10:00,78.36,78.45,78.34,78.45,6971.0,72.9724,73.0562,72.9537,73.0562,6971.0
2017-09-12 12:15:00,78.47,78.5,78.46,78.48,7506.0,73.0748,73.1027,73.0655,73.0841,7506.0
2017-09-12 12:20:00,78.49,78.52,78.48,78.48,5471.0,73.0934,73.1214,73.0841,73.0841,5471.0
2017-09-12 12:25:00,78.47,78.49,78.46,78.48,10718.0,73.0748,73.0934,73.0655,73.0841,10718.0
2017-09-12 12:30:00,78.48,78.54,78.48,78.53,4613.0,73.0841,73.14,73.0841,73.1307,4613.0
2017-09-12 12:35:00,78.53,78.55,78.51,78.55,5073.0,73.1307,73.1493,73.112,73.1493,5073.0
2017-09-12 12:40:00,78.55,78.6,78.54,78.59,7003.0,73.1493,73.1959,73.14,73.1865,7003.0
2017-09-12 12:45:00,78.6,78.62,78.58,78.58,7317.0,73.1959,73.2145,73.1772,73.1772,7317.0
2017-09-12 12:50:00,78.57,78.57,78.56,78.56,3602.0,73.1679,73.1679,73.1586,73.1586,3602.0
2017-09-12 12:55:00,78.57,78.61,78.57,78.61,7660.0,73.1679,73.2052,73.1679,73.2052,7660.0
2017-09-12 13:00:00,78.61,78.66,78.61,78.66,6443.0,73.2052,73.2517,73.2052,73.2517,6443.0
2017-09-12 13:05:00,78.66,78.69,78.64,78.65,10143.0,73.2517,73.2797,73.2331,73.2424,10143.0
2017-09-12 13:10:00,78.66,78.68,78.63,78.63,4800.0,73.2517,73.2704,73.2238,73.2238,4800.0
2017-09-12 13:15:00,78.63,78.63,78.59,78.6,4895.0,73.2238,73.2238,73.1865,73.1959,4895.0
2017-09-12 13:20:00,78.62,78.69,78.62,78.69,6147.0,73.2145,73.2797,73.2145,73.2797,6147.0
2017-09-12 13:25:00,78.68,78.72,78.68,78.72,5830.0,73.2704,73.3076,73.2704,73.3076,5830.0
2017-09-12 13:30:00,78.72,78.74,78.68,78.68,6107.0,73.3076,73.3262,73.2704,73.2704,6107.0
2017-09-12 13:35:00,78.68,78.73,78.67,78.72,12135.0,73.2704,73.3169,73.261,73.3076,12135.0
2017-09-12 13:40:00,78.73,78.73,78.69,78.69,5582.0,73.3169,73.3169,73.2797,73.2797,5582.0
2017-09-12 13:45:00,78.68,78.7,78.64,78.69,6143.0,73.2704,73.289,73.2331,73.2797,6143.0
2017-09-12 13:50:00,78.69,78.71,78.65,78.71,6790.0,73.2797,73.2983,73.2424,73.2983,6790.0
2017-09-12 13:55:00,78.71,78.74,78.69,78.7,8270.0,73.2983,73.3262,73.2797,73.289,8270.0
2017-09-12 14:00:00,78.71,78.73,78.62,78.7,16436.0,73.2983,73.3169,73.2145,73.289,16436.0
2017-09-12 14:05:00,78.69,78.71,78.66,78.69,7300.0,73.2797,73.2983,73.2517,73.2797,7300.0
2017-09-12 14:10:00,78.69,78.76,78.68,78.76,8932.0,73.2797,73.3449,73.2704,73.3449,8932.0
2017-09-12 14:15:00,78.76,78.81,78.74,78.74,9179.0,73.3449,73.3914,73.3262,73.3262,9179.0
2017-09-12 14:20:00,78.77,78.79,78.75,78.77,10019.0,73.3542,73.3728,73.3355,73.3542,10019.0
2017-09-12 14:25:00,78.77,78.78,78.71,78.75,21849.0,73.3542,73.3635,73.2983,73.3355,21849.0
2017-09-12 14:30:00,78.76,78.87,78.75,78.86,21367.0,73.3449,73.4473,73.3355,73.438,21367.0
2017-09-12 14:35:00,78.86,78.95,78.82,78.83,22676.0,73.438,73.5218,73.4007,73.41,22676.0
2017-09-12 14:40:00,78.83,78.83,78.8,78.8,7873.0,73.41,73.41,73.3821,73.3821,7873.0
2017-09-12 14:45:00,78.79,78.8,78.74,78.75,10514.0,73.3728,73.3821,73.3262,73.3355,10514.0
2017-09-12 14:50:00,78.75,78.81,78.74,78.8,7182.0,73.3355,73.3914,73.3262,73.3821,7182.0
2017-09-12 14:55:00,78.81,78.83,78.8,78.8,11996.0,73.3914,73.41,73.3821,73.3821,11996.0
2017-09-12 15:00:00,78.81,78.82,78.77,78.77,10294.0,73.3914,73.4007,73.3542,73.3542,10294.0
2017-09-12 15:05:00,78.78,78.82,78.77,78.8,11258.0,73.3635,73.4007,73.3542,73.3821,11258.0
2017-09-12 15:10:00,78.81,78.84,78.77,78.79,21376.0,73.3914,73.4194,73.3542,73.3728,21376.0
2017-09-12 15:15:00,78.79,78.81,78.78,78.81,10873.0,73.3728,73.3914,73.3635,73.3914,10873.0
2017-09-12 15:20:00,78.8,78.85,78.79,78.84,16979.0,73.3821,73.4287,73.3728,73.4194,16979.0
2017-09-12 15:25:00,78.85,78.86,78.81,78.84,15741.0,73.4287,73.438,73.3914,73.4194,15741.0
2017-09-12 15:30:00,78.84,78.88,78.81,78.87,12183.0,73.4194,73.4566,73.3914,73.4473,12183.0
2017-09-12 15:35:00,78.87,78.87,78.76,78.76,22319.0,73.4473,73.4473,73.3449,73.3449,22319.0
2017-09-12 15:40:00,78.76,78.77,78.76,78.77,11905.0,73.3449,73.3542,73.3449,73.3542,11905.0
2017-09-12 15:45:00,78.76,78.81,78.75,78.76,57691.0,73.3449,73.3914,73.3355,73.3449,57691.0
2017-09-12 15:50:00,78.76,78.77,78.73,78.75,44745.0,73.3449,73.3542,73.3169,73.3355,44745.0
2017-09-12 15:55:00,78.76,78.77,78.69,78.77,106026.0,73.3449,73.3542,73.2797,73.3542,106026.0
2017-09-13 09:30:00,78.61,78.75,78.46,78.72,24511.0,73.2052,73.3355,73.0655,73.3076,24511.0
2017-09-13 09:35:00,78.73,78.81,78.67,78.8,12922.0,73.3169,73.3914,73.261,73.3821,12922.0
2017-09-13 09:40:00,78.86,78.87,78.56,78.6,4700.0,73.438,73.4473,73.1586,73.1959,4700.0
2017-09-13 09:45:00,78.62,78.71,78.52,78.65,14112.0,73.2145,73.2983,73.1214,73.2424,14112.0
2017-09-13 09:50:00,78.7,78.71,78.56,78.6,7593.0,73.289,73.2983,73.1586,73.1959,7593.0
2017-09-13 09:55:00,78.63,78.65,78.48,78.5,6470.0,73.2238,73.2424,73.0841,73.1027,6470.0
2017-09-13 10:00:00,78.48,78.68,78.48,78.64,12005.0,73.0841,73.2704,73.0841,73.2331,12005.0
2017-09-13 10:05:00,78.64,78.67,78.54,78.56,6018.0,73.2331,73.261,73.14,73.1586,6018.0
2017-09-13 10:10:00,78.58,78.67,78.55,78.63,5950.0,73.1772,73.261,73.1493,73.2238,5950.0
2017-09-13 10:15:00,78.65,78.69,78.59,78.59,13500.0,73.2424,73.2797,73.1865,73.1865,13500.0
2017-09-13 10:20:00,78.59,78.69,78.57,78.67,20191.0,73.1865,73.2797,73.1679,73.261,20191.0
2017-09-13 10:25:00,78.65,78.65,78.59,78.59,31097.0,73.2424,73.2424,73.1865,73.1865,31097.0
2017-09-13 10:30:00,78.6,78.64,78.59,78.59,39466.0,73.1959,73.2331,73.1865,73.1865,39466.0
2017-09-13 10:35:00,78.59,78.65,78.57,78.59,16478.0,73.1865,73.2424,73.1679,73.1865,16478.0
2017-09-13 10:40:00,78.58,78.58,78.46,78.46,12564.0,73.1772,73.1772,73.0655,73.0655,12564.0
2017-09-13 10:45:00,78.46,78.54,78.45,78.53,8439.0,73.0655,73.14,73.0562,73.1307,8439.0
2017-09-13 10:50:00,78.53,78.66,78.51,78.6,26264.0,73.1307,73.2517,73.112,73.1959,26264.0
2017-09-13 10:55:00,78.6,78.71,78.58,78.7,24487.0,73.1959,73.2983,73.1772,73.289,24487.0
2017-09-13 11:00:00,78.71,78.76,78.67,78.76,35011.0,73.2983,73.3449,73.261,73.3449,35011.0
2017-09-13 11:05:00,78.76,78.81,78.7,78.73,24928.0,73.3449,73.3914,73.289,73.3169,24928.0
2017-09-13 11:10:00,78.73,78.8,78.73,78.79,21439.0,73.3169,73.3821,73.3169,73.3728,21439.0
2017-09-13 11:15:00,78.79,78.82,78.71,78.71,18005.0,73.3728,73.4007,73.2983,73.2983,18005.0
2017-09-13 11:20:00,78.71,78.93,78.59,78.6,101808.0,73.2983,73.5032,73.1865,73.1959,101808.0
2017-09-13 11:25:00,78.6,78.73,78.59,78.73,13696.0,73.1959,73.3169,73.1865,73.3169,13696.0
2017-09-13 11:30:00,78.73,78.87,78.73,78.86,19752.0,73.3169,73.4473,73.3169,73.438,19752.0
2017-09-13 11:35:00,78.86,78.86,78.73,78.86,14993.0,73.438,73.438,73.3169,73.438,14993.0
2017-09-13 11:40:00,78.86,78.97,78.85,78.9,16139.0,73.438,73.5404,73.4287,73.4752,16139.0
2017-09-13 11:45:00,78.91,78.94,78.9,78.91,7128.0,73.4845,73.5125,73.4752,73.4845,7128.0
2017-09-13 11:50:00,78.91,78.93,78.89,78.91,10515.0,73.4845,73.5032,73.4659,73.4845,10515.0
2017-09-13 11:55:00,78.9,78.97,78.89,78.93,8094.0,73.4752,73.5404,73.4659,73.5032,8094.0
2017-09-13 12:00:00,78.94,78.96,78.9,78.95,5475.0,73.5125,73.5311,73.4752,73.5218,5475.0
2017-09-13 12:05:00,78.94,78.97,78.88,78.94,11661.0,73.5125,73.5404,73.4566,73.5125,11661.0
2017-09-13 12:10:00,78.95,78.95,78.87,78.9,7455.0,73.5218,73.5218,73.4473,73.4752,7455.0
2017-09-13 12:15:00,78.91,78.94,78.87,78.9,6282.0,73.4845,73.5125,73.4473,73.4752,6282.0
2017-09-13 12:20:00,78.9,78.95,78.87,78.92,7775.0,73.4752,73.5218,73.4473,73.4939,7775.0
2017-09-13 12:25:00,78.93,78.96,78.88,78.9,5300.0,73.5032,73.5311,73.4566,73.4752,5300.0
2017-09-13 12:30:00,78.89,78.92,78.82,78.84,5275.0,73.4659,73.4939,73.4007,73.4194,5275.0
2017-09-13 12:35:00,78.84,78.85,78.74,78.77,4355.0,73.4194,73.4287,73.3262,73.3542,4355.0
2017-09-13 12:40:00,78.79,78.89,78.78,78.87,11865.0,73.3728,73.4659,73.3635,73.4473,11865.0
2017-09-13 12:45:00,78.87,78.89,78.83,78.86,8255.0,73.4473,73.4659,73.41,73.438,8255.0
2017-09-13 12:50:00,78.87,78.88,78.83,78.83,5731.0,73.4473,73.4566,73.41,73.41,5731.0
2017-09-13 12:55:00,78.83,78.84,78.81,78.81,6645.0,73.41,73.4194,73.3914,73.3914,6645.0
2017-09-13 13:00:00,78.81,78.81,78.73,78.8,10563.0,73.3914,73.3914,73.3169,73.3821,10563.0
2017-09-13 13:05:00,78.8,78.83,78.79,78.82,13723.0,73.3821,73.41,73.3728,73.4007,13723.0
2017-09-13 13:10:00,78.81,78.82,78.77,78.8,9424.0,73.3914,73.4007,73.3542,73.3821,9424.0
2017-09-13 13:15:00,78.8,78.92,78.79,78.81,25070.0,73.3821,73.4939,73.3728,73.3914,25070.0
2017-09-13 13:20:00,78.81,78.86,78.79,78.84,6691.0,73.3914,73.438,73.3728,73.4194,6691.0
2017-09-13 13:25:00,78.84,78.86,78.82,78.84,5920.0,73.4194,73.438,73.4007,73.4194,5920.0
2017-09-13 13:30:00,78.85,78.89,78.81,78.89,7000.0,73.4287,73.4659,73.3914,73.4659,7000.0
2017-09-13 13:35:00,78.89,78.91,78.87,78.89,5700.0,73.4659,73.4845,73.4473,73.4659,5700.0
2017-09-13 13:40:00,78.89,78.9,78.88,78.89,5533.0,73.4659,73.4752,73.4566,73.4659,5533.0
2017-09-13 13:45:00,78.9,78.91,78.86,78.87,6954.0,73.4752,73.4845,73.438,73.4473,6954.0
2017-09-13 13:50:00,78.87,78.87,78.82,78.84,7826.0,73.4473,73.4473,73.4007,73.4194,7826.0
2017-09-13 13:55:00,78.84,78.84,78.77,78.79,11916.0,73.4194,73.4194,73.3542,73.3728,11916.0
2017-09-13 14:00:00,78.79,78.86,78.78,78.86,15427.0,73.3728,73.438,73.3635,73.438,15427.0
2017-09-13 14:05:00,78.86,78.9,78.76,78.79,29288.0,73.438,73.4752,73.3449,73.3728,29288.0
2017-09-13 14:10:00,78.8,78.81,78.72,78.73,21163.0,73.3821,73.3914,73.3076,73.3169,21163.0
2017-09-13 14:15:00,78.73,78.86,78.72,78.86,17069.0,73.3169,73.438,73.3076,73.438,17069.0
2017-09-13 14:20:00,78.87,78.88,78.8,78.82,12100.0,73.4473,73.4566,73.3821,73.4007,12100.0
2017-09-13 14:25:00,78.82,78.82,78.76,78.77,10968.0,73.4007,73.4007,73.3449,73.3542,10968.0
2017-09-13 14:30:00,78.77,78.81,78.76,78.81,12433.0,73.3542,73.3914,73.3449,73.3914,12433.0
2017-09-13 14:35:00,78.81,78.86,78.79,78.79,10755.0,73.3914,73.438,73.3728,73.3728,10755.0
2017-09-13 14:40:00,78.78,78.79,78.72,78.75,9268.0,73.3635,73.3728,73.3076,73.3355,9268.0
2017-09-13 14:45:00,78.75,78.84,78.75,78.82,15332.0,73.3355,73.4194,73.3355,73.4007,15332.0
2017-09-13 14:50:00,78.83,78.85,78.81,78.84,6703.0,73.41,73.4287,73.3914,73.4194,6703.0
2017-09-13 14:55:00,78.85,78.88,78.83,78.86,11824.0,73.4287,73.4566,73.41,73.438,11824.0
2017-09-13 15:00:00,78.86,78.94,78.85,78.92,14802.0,73.438,73.5125,73.4287,73.4939,14802.0
2017-09-13 15:05:00,78.92,78.92,78.84,78.87,16535.0,73.4939,73.4939,73.4194,73.4473,16535.0
2017-09-13 15:10:00,78.88,78.91,78.87,78.9,9901.0,73.4566,73.4845,73.4473,73.4752,9901.0
2017-09-13 15:15:00,78.9,78.93,78.9,78.92,9212.0,73.4752,73.5032,73.4752,73.4939,9212.0
2017-09-13 15:20:00,78.93,79.0,78.93,79.0,18964.0,73.5032,73.5684,73.5032,73.5684,18964.0
2017-09-13 15:25:00,79.0,79.01,78.95,78.95,20524.0,73.5684,73.5777,73.5218,73.5218,20524.0
2017-09-13 15:30:00,78.95,78.97,78.93,78.97,15907.0,73.5218,73.5404,73.5032,73.5404,15907.0
2017-09-13 15:35:00,78.98,79.0,78.93,78.94,23711.0,73.5497,73.5684,73.5032,73.5125,23711.0
2017-09-13 15:40:00,78.94,78.95,78.93,78.94,20572.0,73.5125,73.5218,73.5032,73.5125,20572.0
2017-09-13 15:45:00,78.94,78.95,78.91,78.92,54580.0,73.5125,73.5218,73.4845,73.4939,54580.0
2017-09-13 15:50:00,78.93,78.99,78.91,78.94,53287.0,73.5032,73.559,73.4845,73.5125,53287.0
2017-09-13 15:55:00,78.93,78.95,78.88,78.94,92154.0,73.5032,73.5218,73.4566,73.5125,92154.0
2017-09-14 09:30:00,79.08,79.19,78.72,78.87,24023.0,73.6429,73.7453,73.3076,73.4473,24023.0
2017-09-14 09:35:00,78.93,79.03,78.77,78.97,6559.0,73.5032,73.5963,73.3542,73.5404,6559.0
2017-09-14 09:40:00,78.97,79.06,78.81,78.95,16255.0,73.5404,73.6242,73.3914,73.5218,16255.0
2017-09-14 09:45:00,78.81,78.97,78.7,78.72,126888.0,73.3914,73.5404,73.289,73.3076,126888.0
2017-09-14 09:50:00,78.75,78.75,78.47,78.71,20141.0,73.3355,73.3355,73.0748,73.2983,20141.0
2017-09-14 09:55:00,78.7,78.76,78.67,78.75,20607.0,73.289,73.3449,73.261,73.3355,20607.0
2017-09-14 10:00:00,78.75,78.76,78.65,78.72,10728.0,73.3355,73.3449,73.2424,73.3076,10728.0
2017-09-14 10:05:00,78.75,78.86,78.75,78.83,10746.0,73.3355,73.438,73.3355,73.41,10746.0
2017-09-14 10:10:00,78.82,78.88,78.81,78.87,4309.0,73.4007,73.4566,73.3914,73.4473,4309.0
2017-09-14 10:15:00,78.86,78.96,78.84,78.93,8855.0,73.438,73.5311,73.4194,73.5032,8855.0
2017-09-14 10:20:00,78.94,78.99,78.89,78.99,8235.0,73.5125,73.559,73.4659,73.559,8235.0
2017-09-14 10:25:00,78.99,79.07,78.96,78.96,11977.0,73.559,73.6335,73.5311,73.5311,11977.0
2017-09-14 10:30:00,78.99,79.05,78.98,79.03,9675.0,73.559,73.6149,73.5497,73.5963,9675.0
2017-09-14 10:35:00,79.05,79.06,79.02,79.02,5237.0,73.6149,73.6242,73.587,73.587,5237.0
2017-09-14 10:40:00,79.03,79.21,79.02,79.2,10496.0,73.5963,73.7639,73.587,73.7546,10496.0
2017-09-14 10:45:00,79.19,79.41,79.19,79.41,19871.0,73.7453,73.9502,73.7453,73.9502,19871.0
2017-09-14 10:50:00,79.43,79.51,79.41,79.47,17797.0,73.9688,74.0433,73.9502,74.006,17797.0
2017-09-14 10:55:00,79.47,79.62,79.47,79.5,31775.0,74.006,74.1457,74.006,74.034,31775.0
2017-09-14 11:00:00,79.5,79.6,79.48,79.55,16728.0,74.034,74.1271,74.0154,74.0805,16728.0
2017-09-14 11:05:00,79.55,79.63,79.55,79.59,9531.0,74.0805,74.155,74.0805,74.1178,9531.0
2017-09-14 11:10:00,79.59,79.65,79.57,79.57,8716.0,74.1178,74.1737,74.0992,74.0992,8716.0
2017-09-14 11:15:00,79.58,79.63,79.54,79.58,11749.0,74.1085,74.155,74.0712,74.1085,11749.0
2017-09-14 11:20:00,79.58,79.65,79.57,79.62,27677.0,74.1085,74.1737,74.0992,74.1457,27677.0
2017-09-14 11:25:00,79.62,79.79,79.58,79.77,17525.0,74.1457,74.304,74.1085,74.2854,17525.0
2017-09-14 11:30:00,79.78,79.78,79.68,79.7,30568.0,74.2947,74.2947,74.2016,74.2202,30568.0
2017-09-14 11:35:00,79.72,79.78,79.68,79.77,11008.0,74.2389,74.2947,74.2016,74.2854,11008.0
2017-09-14 11:40:00,79.78,79.88,79.77,79.81,21475.0,74.2947,74.3879,74.2854,74.3227,21475.0
2017-09-14 11:45:00,79.8,79.81,79.7,79.7,16781.0,74.3134,74.3227,74.2202,74.2202,16781.0
2017-09-14 11:50:00,79.7,79.75,79.7,79.72,15058.0,74.2202,74.2668,74.2202,74.2389,15058.0
2017-09-14 11:55:00,79.72,79.75,79.7,79.71,12690.0,74.2389,74.2668,74.2202,74.2295,12690.0
2017-09-14 12:00:00,79.71,79.73,79.63,79.63,6300.0,74.2295,74.2482,74.155,74.155,6300.0
2017-09-14 12:05:00,79.61,79.67,79.61,79.67,10755.0,74.1364,74.1923,74.1364,74.1923,10755.0
2017-09-14 12:10:00,79.68,79.68,79.58,79.63,34500.0,74.2016,74.2016,74.1085,74.155,34500.0
2017-09-14 12:15:00,79.6,79.61,79.5,79.51,24012.0,74.1271,74.1364,74.034,74.0433,24012.0
2017-09-14 12:20:00,79.51,79.52,79.42,79.45,15625.0,74.0433,74.0526,73.9595,73.9874,15625.0
2017-09-14 12:25:00,79.46,79.51,79.45,79.49,6953.0,73.9967,74.0433,73.9874,74.0247,6953.0
2017-09-14 12:30:00,79.48,79.48,79.42,79.45,5850.0,74.0154,74.0154,73.9595,73.9874,5850.0
2017-09-14 12:35:00,79.45,79.46,79.42,79.42,6100.0,73.9874,73.9967,73.9595,73.9595,6100.0
2017-09-14 12:40:00,79.42,79.47,79.39,79.47,11929.0,73.9595,74.006,73.9315,74.006,11929.0
2017-09-14 12:45:00,79.48,79.48,79.43,79.43,5011.0,74.0154,74.0154,73.9688,73.9688,5011.0
2017-09-14 12:50:00,79.44,79.47,79.43,79.46,9522.0,73.9781,74.006,73.9688,73.9967,9522.0
2017-09-14 12:55:00,79.45,79.52,79.41,79.52,19424.0,73.9874,74.0526,73.9502,74.0526,19424.0
2017-09-14 13:00:00,79.52,79.58,79.52,79.55,12342.0,74.0526,74.1085,74.0526,74.0805,12342.0
2017-09-14 13:05:00,79.55,79.55,79.52,79.52,4527.0,74.0805,74.0805,74.0526,74.0526,4527.0
2017-09-14 13:10:00,79.52,79.53,79.49,79.5,6370.0,74.0526,74.0619,74.0247,74.034,6370.0
2017-09-14 13:15:00,79.5,79.54,79.49,79.5,15349.0,74.034,74.0712,74.0247,74.034,15349.0
2017-09-14 13:20:00,79.5,79.53,79.5,79.52,9224.0,74.034,74.0619,74.034,74.0526,9224.0
2017-09-14 13:25:00,79.51,79.57,79.5,79.57,6204.0,74.0433,74.0992,74.034,74.0992,6204.0
2017-09-14 13:30:00,79.56,79.59,79.55,79.57,5450.0,74.0899,74.1178,74.0805,74.0992,5450.0
2017-09-14 13:35:00,79.56,79.58,79.49,79.51,14125.0,74.0899,74.1085,74.0247,74.0433,14125.0
2017-09-14 13:40:00,79.5,79.51,79.48,79.5,16721.0,74.034,74.0433,74.0154,74.034,16721.0
2017-09-14 13:45:00,79.5,79.51,79.47,79.48,8881.0,74.034,74.0433,74.006,74.0154,8881.0
2017-09-14 13:50:00,79.49,79.57,79.46,79.57,8865.0,74.0247,74.0992,73.9967,74.0992,8865.0
2017-09-14 13:55:00,79.58,79.63,79.58,79.58,16732.0,74.1085,74.155,74.1085,74.1085,16732.0
2017-09-14 14:00:00,79.58,79.74,79.58,79.72,13429.0,74.1085,74.2575,74.1085,74.2389,13429.0
2017-09-14 14:05:00,79.72,79.78,79.71,79.78,13226.0,74.2389,74.2947,74.2295,74.2947,13226.0
2017-09-14 14:10:00,79.78,79.78,79.72,79.73,10780.0,74.2947,74.2947,74.2389,74.2482,10780.0
2017-09-14 14:15:00,79.73,79.73,79.66,79.69,11070.0,74.2482,74.2482,74.183,74.2109,11070.0
2017-09-14 14:20:00,79.69,79.7,79.62,79.63,12420.0,74.2109,74.2202,74.1457,74.155,12420.0
2017-09-14 14:25:00,79.62,79.64,79.58,79.59,10239.0,74.1457,74.1644,74.1085,74.1178,10239.0
2017-09-14 14:30:00,79.6,79.66,79.6,79.66,14678.0,74.1271,74.183,74.1271,74.183,14678.0
2017-09-14 14:35:00,79.66,79.67,79.62,79.66,10215.0,74.183,74.1923,74.1457,74.183,10215.0
2017-09-14 14:40:00,79.66,79.71,79.65,79.71,15119.0,74.183,74.2295,74.1737,74.2295,15119.0
2017-09-14 14:45:00,79.72,79.73,79.66,79.7,12311.0,74.2389,74.2482,74.183,74.2202,12311.0
2017-09-14 14:50:00,79.71,79.75,79.65,79.75,16854.0,74.2295,74.2668,74.1737,74.2668,16854.0
2017-09-14 14:55:00,79.76,79.79,79.73,79.78,22929.0,74.2761,74.304,74.2482,74.2947,22929.0
2017-09-14 15:00:00,79.78,79.79,79.75,79.79,27035.0,74.2947,74.304,74.2668,74.304,27035.0
2017-09-14 15:05:00,79.79,79.79,79.72,79.73,19716.0,74.304,74.304,74.2389,74.2482,19716.0
2017-09-14 15:10:00,79.73,79.74,79.7,79.74,16269.0,74.2482,74.2575,74.2202,74.2575,16269.0
2017-09-14 15:15:00,79.74,79.75,79.71,79.74,17860.0,74.2575,74.2668,74.2295,74.2575,17860.0
2017-09-14 15:20:00,79.74,79.77,79.71,79.76,16913.0,74.2575,74.2854,74.2295,74.2761,16913.0
2017-09-14 15:25:00,79.76,79.79,79.75,79.79,34784.0,74.2761,74.304,74.2668,74.304,34784.0
2017-09-14 15:30:00,79.79,79.86,79.78,79.85,29098.0,74.304,74.3692,74.2947,74.3599,29098.0
2017-09-14 15:35:00,79.85,79.86,79.79,79.81,30724.0,74.3599,74.3692,74.304,74.3227,30724.0
2017-09-14 15:40:00,79.8,79.81,79.78,79.79,53444.0,74.3134,74.3227,74.2947,74.304,53444.0
2017-09-14 15:45:00,79.79,79.94,79.78,79.91,62831.0,74.304,74.4437,74.2947,74.4158,62831.0
2017-09-14 15:50:00,79.91,79.91,79.84,79.84,42665.0,74.4158,74.4158,74.3506,74.3506,42665.0
2017-09-14 15:55:00,79.84,79.87,79.76,79.87,101753.0,74.3506,74.3785,74.2761,74.3785,101753.0
2017-09-15 09:30:00,79.87,80.0,79.7,79.7,269813.0,74.3785,74.4996,74.2202,74.2202,269813.0
2017-09-15 09:35:00,79.72,79.75,79.39,79.54,6311.0,74.2389,74.2668,73.9315,74.0712,6311.0
2017-09-15 09:40:00,79.54,79.63,79.3,79.63,11844.0,74.0712,74.155,73.8477,74.155,11844.0
2017-09-15 09:45:00,79.6,79.69,79.37,79.69,25183.0,74.1271,74.2109,73.9129,74.2109,25183.0
2017-09-15 09:50:00,79.67,79.69,79.5,79.59,11909.0,74.1923,74.2109,74.034,74.1178,11909.0
2017-09-15 09:55:00,79.59,79.71,79.47,79.47,8909.0,74.1178,74.2295,74.006,74.006,8909.0
2017-09-15 10:00:00,79.38,79.68,79.38,79.67,12143.0,73.9222,74.2016,73.9222,74.1923,12143.0
2017-09-15 10:05:00,79.68,79.77,79.62,79.77,14243.0,74.2016,74.2854,74.1457,74.2854,14243.0
2017-09-15 10:10:00,79.77,79.89,79.73,79.87,15339.0,74.2854,74.3972,74.2482,74.3785,15339.0
2017-09-15 10:15:00,79.88,79.99,79.88,79.98,11972.0,74.3879,74.4903,74.3879,74.481,11972.0
2017-09-15 10:20:00,79.98,80.05,79.95,80.02,18073.0,74.481,74.5462,74.453,74.5182,18073.0
2017-09-15 10:25:00,80.03,80.28,80.03,80.16,28336.0,74.5275,74.7604,74.5275,74.6486,28336.0
2017-09-15 10:30:00,80.17,80.27,80.16,80.24,21349.0,74.6579,74.751,74.6486,74.7231,21349.0
2017-09-15 10:35:00,80.22,80.38,80.19,80.33,22471.0,74.7045,74.8535,74.6765,74.8069,22471.0
2017-09-15 10:40:00,80.32,80.34,80.07,80.18,40393.0,74.7976,74.8162,74.5648,74.6672,40393.0
2017-09-15 10:45:00,80.17,80.18,79.97,80.02,10091.0,74.6579,74.6672,74.4717,74.5182,10091.0
2017-09-15 10:50:00,79.99,80.01,79.92,79.97,9667.0,74.4903,74.5089,74.4251,74.4717,9667.0
2017-09-15 10:55:00,79.97,80.06,79.93,80.02,9469.0,74.4717,74.5555,74.4344,74.5182,9469.0
2017-09-15 11:00:00,80.0,80.0,79.78,79.83,16440.0,74.4996,74.4996,74.2947,74.3413,16440.0
2017-09-15 11:05:00,79.83,79.87,79.69,79.69,8355.0,74.3413,74.3785,74.2109,74.2109,8355.0
2017-09-15 11:10:00,79.7,79.79,79.62,79.76,7934.0,74.2202,74.304,74.1457,74.2761,7934.0
2017-09-15 11:15:00,79.76,79.79,79.63,79.67,10378.0,74.2761,74.304,74.155,74.1923,10378.0
2017-09-15 11:20:00,79.67,79.76,79.64,79.73,7005.0,74.1923,74.2761,74.1644,74.2482,7005.0
2017-09-15 11:25:00,79.73,79.76,79.63,79.63,9222.0,74.2482,74.2761,74.155,74.155,9222.0
2017-09-15 11:30:00,79.64,79.67,79.55,79.62,7192.0,74.1644,74.1923,74.0805,74.1457,7192.0
2017-09-15 11:35:00,79.62,79.71,79.57,79.61,13016.0,74.1457,74.2295,74.0992,74.1364,13016.0
2017-09-15 11:40:00,79.64,79.66,79.55,79.65,12720.0,74.1644,74.183,74.0805,74.1737,12720.0
2017-09-15 11:45:00,79.65,79.66,79.57,79.63,7807.0,74.1737,74.183,74.0992,74.155,7807.0
2017-09-15 11:50:00,79.63,79.65,79.54,79.57,8709.0,74.155,74.1737,74.0712,74.0992,8709.0
2017-09-15 11:55:00,79.56,79.65,79.55,79.63,19478.0,74.0899,74.1737,74.0805,74.155,19478.0
2017-09-15 12:00:00,79.61,79.62,79.53,79.57,9188.0,74.1364,74.1457,74.0619,74.0992,9188.0
2017-09-15 12:05:00,79.57,79.61,79.54,79.59,8953.0,74.0992,74.1364,74.0712,74.1178,8953.0
2017-09-15 12:10:00,79.59,79.6,79.52,79.56,7600.0,74.1178,74.1271,74.0526,74.0899,7600.0
2017-09-15 12:15:00,79.57,79.61,79.52,79.57,6993.0,74.0992,74.1364,74.0526,74.0992,6993.0
2017-09-15 12:20:00,79.55,79.55,79.47,79.49,7620.0,74.0805,74.0805,74.006,74.0247,7620.0
2017-09-15 12:25:00,79.51,79.52,79.48,79.5,4700.0,74.0433,74.0526,74.0154,74.034,4700.0
2017-09-15 12:30:00,79.5,79.59,79.49,79.57,8176.0,74.034,74.1178,74.0247,74.0992,8176.0
2017-09-15 12:35:00,79.55,79.58,79.44,79.48,6537.0,74.0805,74.1085,73.9781,74.0154,6537.0
2017-09-15 12:40:00,79.52,79.52,79.39,79.39,6000.0,74.0526,74.0526,73.9315,73.9315,6000.0
2017-09-15 12:45:00,79.39,79.45,79.38,79.45,7002.0,73.9315,73.9874,73.9222,73.9874,7002.0
2017-09-15 12:50:00,79.44,79.46,79.37,79.39,5310.0,73.9781,73.9967,73.9129,73.9315,5310.0
2017-09-15 12:55:00,79.41,79.42,79.36,79.37,8149.0,73.9502,73.9595,73.9036,73.9129,8149.0
2017-09-15 13:00:00,79.36,79.42,79.3,79.37,8060.0,73.9036,73.9595,73.8477,73.9129,8060.0
2017-09-15 13:05:00,79.34,79.39,79.33,79.39,6678.0,73.885,73.9315,73.8757,73.9315,6678.0
2017-09-15 13:10:00,79.39,79.43,79.39,79.4,5968.0,73.9315,73.9688,73.9315,73.9409,5968.0
2017-09-15 13:15:00,79.41,79.46,79.38,79.38,7023.0,73.9502,73.9967,73.9222,73.9222,7023.0
2017-09-15 13:20:00,79.35,79.37,79.25,79.3,7525.0,73.8943,73.9129,73.8012,73.8477,7525.0
2017-09-15 13:25:00,79.28,79.29,79.15,79.17,19673.0,73.8291,73.8384,73.708,73.7267,19673.0
2017-09-15 13:30:00,79.18,79.2,79.11,79.12,15975.0,73.736,73.7546,73.6708,73.6801,15975.0
2017-09-15 13:35:00,79.14,79.14,79.05,79.05,7136.0,73.6987,73.6987,73.6149,73.6149,7136.0
2017-09-15 13:40:00,79.03,79.07,78.96,78.97,18538.0,73.5963,73.6335,73.5311,73.5404,18538.0
2017-09-15 13:45:00,78.97,79.0,78.87,78.88,16574.0,73.5404,73.5684,73.4473,73.4566,16574.0
2017-09-15 13:50:00,78.88,78.9,78.82,78.82,15650.0,73.4566,73.4752,73.4007,73.4007,15650.0
2017-09-15 13:55:00,78.84,78.89,78.83,78.89,15441.0,73.4194,73.4659,73.41,73.4659,15441.0
2017-09-15 14:00:00,78.89,78.89,78.81,78.81,14999.0,73.4659,73.4659,73.3914,73.3914,14999.0
2017-09-15 14:05:00,78.81,78.82,78.73,78.76,24145.0,73.3914,73.4007,73.3169,73.3449,24145.0
2017-09-15 14:10:00,78.76,78.91,78.76,78.85,15103.0,73.3449,73.4845,73.3449,73.4287,15103.0
2017-09-15 14:15:00,78.84,78.88,78.78,78.81,9143.0,73.4194,73.4566,73.3635,73.3914,9143.0
2017-09-15 14:20:00,78.81,78.81,78.74,78.78,13193.0,73.3914,73.3914,73.3262,73.3635,13193.0
2017-09-15 14:25:00,78.78,78.94,78.77,78.94,11278.0,73.3635,73.5125,73.3542,73.5125,11278.0
2017-09-15 14:30:00,78.94,79.04,78.87,79.04,7752.0,73.5125,73.6056,73.4473,73.6056,7752.0
2017-09-15 14:35:00,79.03,79.03,78.96,79.01,11260.0,73.5963,73.5963,73.5311,73.5777,11260.0
2017-09-15 14:40:00,79.01,79.08,78.99,79.07,9331.0,73.5777,73.6429,73.559,73.6335,9331.0
2017-09-15 14:45:00,79.07,79.12,79.06,79.07,5297.0,73.6335,73.6801,73.6242,73.6335,5297.0
2017-09-15 14:50:00,79.07,79.11,79.04,79.05,12195.0,73.6335,73.6708,73.6056,73.6149,12195.0
2017-09-15 14:55:00,79.05,79.11,79.04,79.11,6388.0,73.6149,73.6708,73.6056,73.6708,6388.0
2017-09-15 15:00:00,79.11,79.12,79.09,79.1,12441.0,73.6708,73.6801,73.6522,73.6615,12441.0
2017-09-15 15:05:00,79.11,79.13,79.08,79.12,10150.0,73.6708,73.6894,73.6429,73.6801,10150.0
2017-09-15 15:10:00,79.12,79.15,79.11,79.15,15084.0,73.6801,73.708,73.6708,73.708,15084.0
2017-09-15 15:15:00,79.15,79.19,79.12,79.13,12323.0,73.708,73.7453,73.6801,73.6894,12323.0
2017-09-15 15:20:00,79.13,79.25,79.11,79.2,19534.0,73.6894,73.8012,73.6708,73.7546,19534.0
2017-09-15 15:25:00,79.2,79.23,79.19,79.19,12800.0,73.7546,73.7825,73.7453,73.7453,12800.0
2017-09-15 15:30:00,79.19,79.38,79.19,79.31,28066.0,73.7453,73.9222,73.7453,73.857,28066.0
2017-09-15 15:35:00,79.31,79.41,79.31,79.38,31126.0,73.857,73.9502,73.857,73.9222,31126.0
2017-09-15 15:40:00,79.38,79.41,79.24,79.31,37681.0,73.9222,73.9502,73.7919,73.857,37681.0
2017-09-15 15:45:00,79.32,79.41,79.27,79.31,53755.0,73.8664,73.9502,73.8198,73.857,53755.0
2017-09-15 15:50:00,79.31,79.31,79.23,79.25,76977.0,73.857,73.857,73.7825,73.8012,76977.0
2017-09-15 15:55:00,79.25,79.3,79.18,79.23,136932.0,73.8012,73.8477,73.736,73.7825,136932.0
2017-09-18 09:30:00,79.28,79.35,79.12,79.14,16271.0,73.8291,73.8943,73.6801,73.6987,16271.0
2017-09-18 09:35:00,79.17,79.17,78.9,79.07,18911.0,73.7267,73.7267,73.4752,73.6335,18911.0
2017-09-18 09:40:00,79.06,79.06,78.87,78.89,8480.0,73.6242,73.6242,73.4473,73.4659,8480.0
2017-09-18 09:45:00,78.87,79.03,78.86,79.0,32341.0,73.4473,73.5963,73.438,73.5684,32341.0
2017-09-18 09:50:00,79.0,79.01,78.84,78.89,17734.0,73.5684,73.5777,73.4194,73.4659,17734.0
2017-09-18 09:55:00,78.92,79.1,78.9,79.0,7823.0,73.4939,73.6615,73.4752,73.5684,7823.0
2017-09-18 10:00:00,78.97,79.14,78.97,79.12,9476.0,73.5404,73.6987,73.5404,73.6801,9476.0
2017-09-18 10:05:00,79.1,79.29,79.08,79.27,13361.0,73.6615,73.8384,73.6429,73.8198,13361.0
2017-09-18 10:10:00,79.29,79.31,79.17,79.18,10109.0,73.8384,73.857,73.7267,73.736,10109.0
2017-09-18 10:15:00,79.2,79.21,79.09,79.13,38747.0,73.7546,73.7639,73.6522,73.6894,38747.0
2017-09-18 10:20:00,79.16,79.16,78.93,78.96,20350.0,73.7174,73.7174,73.5032,73.5311,20350.0
2017-09-18 10:25:00,78.96,78.96,78.76,78.77,12288.0,73.5311,73.5311,73.3449,73.3542,12288.0
2017-09-18 10:30:00,78.78,78.8,78.67,78.72,25070.0,73.3635,73.3821,73.261,73.3076,25070.0
2017-09-18 10:35:00,78.72,78.72,78.57,78.6,24382.0,73.3076,73.3076,73.1679,73.1959,24382.0
2017-09-18 10:40:00,78.58,78.63,78.55,78.61,13285.0,73.1772,73.2238,73.1493,73.2052,13285.0
2017-09-18 10:45:00,78.63,78.64,78.49,78.51,16855.0,73.2238,73.2331,73.0934,73.112,16855.0
2017-09-18 10:50:00,78.52,78.55,78.44,78.46,18120.0,73.1214,73.1493,73.0469,73.0655,18120.0
2017-09-18 10:55:00,78.47,78.48,78.38,78.38,10505.0,73.0748,73.0841,72.991,72.991,10505.0
2017-09-18 11:00:00,78.38,78.5,78.35,78.4,22545.0,72.991,73.1027,72.963,73.0096,22545.0
2017-09-18 11:05:00,78.42,78.43,78.31,78.33,12716.0,73.0282,73.0375,72.9258,72.9444,12716.0
2017-09-18 11:10:00,78.34,78.35,78.26,78.31,11899.0,72.9537,72.963,72.8792,72.9258,11899.0
2017-09-18 11:15:00,78.31,78.32,78.23,78.28,13971.0,72.9258,72.9351,72.8513,72.8979,13971.0
2017-09-18 11:20:00,78.28,78.42,78.27,78.37,17643.0,72.8979,73.0282,72.8885,72.9817,17643.0
2017-09-18 11:25:00,78.37,78.39,78.28,78.31,8841.0,72.9817,73.0003,72.8979,72.9258,8841.0
2017-09-18 11:30:00,78.3,78.3,78.22,78.22,8246.0,72.9165,72.9165,72.842,72.842,8246.0
2017-09-18 11:35:00,78.23,78.28,78.19,78.23,14070.0,72.8513,72.8979,72.814,72.8513,14070.0
2017-09-18 11:40:00,78.24,78.31,78.23,78.26,15249.0,72.8606,72.9258,72.8513,72.8792,15249.0
2017-09-18 11:45:00,78.26,78.28,78.07,78.08,13312.0,72.8792,72.8979,72.7023,72.7116,13312.0
2017-09-18 11:50:00,78.09,78.09,77.79,77.79,25085.0,72.7209,72.7209,72.4416,72.4416,25085.0
2017-09-18 11:55:00,77.79,77.85,77.75,77.78,12002.0,72.4416,72.4974,72.4043,72.4322,12002.0
2017-09-18 12:00:00,77.79,77.95,77.78,77.86,20002.0,72.4416,72.5906,72.4322,72.5067,20002.0
2017-09-18 12:05:00,77.83,77.83,77.76,77.79,8784.0,72.4788,72.4788,72.4136,72.4416,8784.0
2017-09-18 12:10:00,77.79,77.89,77.78,77.79,36248.0,72.4416,72.5347,72.4322,72.4416,36248.0
2017-09-18 12:15:00,77.79,77.91,77.79,77.85,15898.0,72.4416,72.5533,72.4416,72.4974,15898.0
2017-09-18 12:20:00,77.85,77.87,77.79,77.83,12089.0,72.4974,72.5161,72.4416,72.4788,12089.0
2017-09-18 12:25:00,77.84,77.84,77.59,77.61,17363.0,72.4881,72.4881,72.2553,72.2739,17363.0
2017-09-18 12:30:00,77.63,77.68,77.54,77.62,27751.0,72.2926,72.3391,72.2087,72.2832,27751.0
2017-09-18 12:35:00,77.61,77.61,77.42,77.43,24678.0,72.2739,72.2739,72.097,72.1063,24678.0
2017-09-18 12:40:00,77.45,77.45,77.38,77.44,26500.0,72.1249,72.1249,72.0597,72.1156,26500.0
2017-09-18 12:45:00,77.42,77.42,77.16,77.3,44990.0,72.097,72.097,71.8549,71.9852,44990.0
2017-09-18 12:50:00,77.28,77.36,77.26,77.29,15101.0,71.9666,72.0411,71.948,71.9759,15101.0
2017-09-18 12:55:00,77.3,77.39,77.2,77.34,14712.0,71.9852,72.0691,71.8921,72.0225,14712.0
2017-09-18 13:00:00,77.34,77.41,77.29,77.34,16903.0,72.0225,72.0877,71.9759,72.0225,16903.0
2017-09-18 13:05:00,77.34,77.5,77.31,77.37,149204.0,72.0225,72.1715,71.9946,72.0504,149204.0
2017-09-18 13:10:00,77.36,77.47,77.31,77.46,23264.0,72.0411,72.1436,71.9946,72.1342,23264.0
2017-09-18 13:15:00,77.44,77.57,77.41,77.47,17725.0,72.1156,72.2367,72.0877,72.1436,17725.0
2017-09-18 13:20:00,77.46,77.46,77.35,77.36,11621.0,72.1342,72.1342,72.0318,72.0411,11621.0
2017-09-18 13:25:00,77.37,77.43,77.29,77.29,13544.0,72.0504,72.1063,71.9759,71.9759,13544.0
2017-09-18 13:30:00,77.31,77.38,77.29,77.31,14044.0,71.9946,72.0597,71.9759,71.9946,14044.0
2017-09-18 13:35:00,77.29,77.29,77.18,77.23,14748.0,71.9759,71.9759,71.8735,71.9201,14748.0
2017-09-18 13:40:00,77.24,77.32,77.24,77.26,23613.0,71.9294,72.0039,71.9294,71.948,23613.0
2017-09-18 13:45:00,77.28,77.33,77.22,77.31,16705.0,71.9666,72.0132,71.9107,71.9946,16705.0
2017-09-18 13:50:00,77.32,77.32,77.22,77.23,8626.0,72.0039,72.0039,71.9107,71.9201,8626.0
2017-09-18 13:55:00,77.23,77.24,77.1,77.1,19660.0,71.9201,71.9294,71.799,71.799,19660.0
2017-09-18 14:00:00,77.1,77.17,77.08,77.09,25178.0,71.799,71.8642,71.7804,71.7897,25178.0
2017-09-18 14:05:00,77.12,77.19,77.06,77.15,23072.0,71.8176,71.8828,71.7617,71.8456,23072.0
2017-09-18 14:10:00,77.16,77.2,77.13,77.17,12653.0,71.8549,71.8921,71.8269,71.8642,12653.0
2017-09-18 14:15:00,77.17,77.2,77.1,77.11,14062.0,71.8642,71.8921,71.799,71.8083,14062.0
2017-09-18 14:20:00,77.11,77.12,77.05,77.08,17038.0,71.8083,71.8176,71.7524,71.7804,17038.0
2017-09-18 14:25:00,77.08,77.13,77.01,77.11,16664.0,71.7804,71.8269,71.7152,71.8083,16664.0
2017-09-18 14:30:00,77.13,77.17,77.12,77.17,16293.0,71.8269,71.8642,71.8176,71.8642,16293.0
2017-09-18 14:35:00,77.17,77.19,77.08,77.11,27719.0,71.8642,71.8828,71.7804,71.8083,27719.0
2017-09-18 14:40:00,77.1,77.22,77.1,77.2,12533.0,71.799,71.9107,71.799,71.8921,12533.0
2017-09-18 14:45:00,77.21,77.3,77.19,77.2,19618.0,71.9014,71.9852,71.8828,71.8921,19618.0
2017-09-18 14:50:00,77.2,77.29,77.19,77.29,9526.0,71.8921,71.9759,71.8828,71.9759,9526.0
2017-09-18 14:55:00,77.28,77.34,77.26,77.26,12016.0,71.9666,72.0225,71.948,71.948,12016.0
2017-09-18 15:00:00,77.27,77.38,77.27,77.38,12076.0,71.9573,72.0597,71.9573,72.0597,12076.0
2017-09-18 15:05:00,77.38,77.5,77.36,77.49,476437.0,72.0597,72.1715,72.0411,72.1622,476437.0
2017-09-18 15:10:00,77.47,77.48,77.39,77.39,20790.0,72.1436,72.1529,72.0691,72.0691,20790.0
2017-09-18 15:15:00,77.39,77.56,77.39,77.5,29871.0,72.0691,72.2274,72.0691,72.1715,29871.0
2017-09-18 15:20:00,77.5,77.52,77.46,77.47,21659.0,72.1715,72.1901,72.1342,72.1436,21659.0
2017-09-18 15:25:00,77.48,77.53,77.41,77.42,33517.0,72.1529,72.1994,72.0877,72.097,33517.0
2017-09-18 15:30:00,77.42,77.59,77.42,77.59,42382.0,72.097,72.2553,72.097,72.2553,42382.0
2017-09-18 15:35:00,77.59,77.7,77.59,77.64,39610.0,72.2553,72.3577,72.2553,72.3019,39610.0
2017-09-18 15:40:00,77.64,77.66,77.58,77.58,59526.0,72.3019,72.3205,72.246,72.246,59526.0
2017-09-18 15:45:00,77.6,77.7,77.59,77.68,47349.0,72.2646,72.3577,72.2553,72.3391,47349.0
2017-09-18 15:50:00,77.68,77.69,77.64,77.64,68362.0,72.3391,72.3484,72.3019,72.3019,68362.0
2017-09-18 15:55:00,77.65,77.69,77.62,77.68,106663.0,72.3112,72.3484,72.2832,72.3391,106663.0
2017-09-19 09:30:00,77.53,77.75,77.19,77.75,110679.0,72.1994,72.4043,71.8828,72.4043,110679.0
2017-09-19 09:35:00,77.74,77.74,77.51,77.66,14773.0,72.395,72.395,72.1808,72.3205,14773.0
2017-09-19 09:40:00,77.62,77.65,77.47,77.48,34109.0,72.2832,72.3112,72.1436,72.1529,34109.0
2017-09-19 09:45:00,77.48,77.5,77.02,77.03,40333.0,72.1529,72.1715,71.7245,71.7338,40333.0
2017-09-19 09:50:00,77.06,77.08,76.88,76.97,43439.0,71.7617,71.7804,71.5941,71.6779,43439.0
2017-09-19 09:55:00,76.98,77.07,76.84,76.85,130093.0,71.6872,71.7711,71.5569,71.5662,130093.0
2017-09-19 10:00:00,76.89,77.01,76.79,76.86,29275.0,71.6034,71.7152,71.5103,71.5755,29275.0
2017-09-19 10:05:00,76.9,76.91,76.71,76.71,24730.0,71.6127,71.6221,71.4358,71.4358,24730.0
2017-09-19 10:10:00,76.74,76.76,76.55,76.57,31809.0,71.4637,71.4824,71.2868,71.3054,31809.0
2017-09-19 10:15:00,76.58,76.72,76.58,76.66,21091.0,71.3147,71.4451,71.3147,71.3892,21091.0
2017-09-19 10:20:00,76.66,76.81,76.66,76.78,18245.0,71.3892,71.5289,71.3892,71.501,18245.0
2017-09-19 10:25:00,76.82,76.85,76.55,76.55,24141.0,71.5382,71.5662,71.2868,71.2868,24141.0
2017-09-19 10:30:00,76.59,76.62,76.38,76.4,30791.0,71.3241,71.352,71.1285,71.1471,30791.0
2017-09-19 10:35:00,76.4,76.63,76.39,76.56,138978.0,71.1471,71.3613,71.1378,71.2961,138978.0
2017-09-19 10:40:00,76.57,76.57,76.45,76.5,23911.0,71.3054,71.3054,71.1937,71.2402,23911.0
2017-09-19 10:45:00,76.5,76.54,76.39,76.39,39129.0,71.2402,71.2775,71.1378,71.1378,39129.0
2017-09-19 10:50:00,76.46,76.46,76.17,76.21,33549.0,71.203,71.203,70.9329,70.9702,33549.0
2017-09-19 10:55:00,76.2,76.25,76.17,76.23,66928.0,70.9609,71.0074,70.9329,70.9888,66928.0
2017-09-19 11:00:00,76.23,76.47,76.22,76.31,14638.0,70.9888,71.2123,70.9795,71.0633,14638.0
2017-09-19 11:05:00,76.31,76.41,76.19,76.37,29320.0,71.0633,71.1564,70.9516,71.1192,29320.0
2017-09-19 11:10:00,76.35,76.49,76.35,76.49,19495.0,71.1006,71.2309,71.1006,71.2309,19495.0
2017-09-19 11:15:00,76.51,76.52,76.32,76.38,16408.0,71.2496,71.2589,71.0726,71.1285,16408.0
2017-09-19 11:20:00,76.39,76.43,76.34,76.38,23646.0,71.1378,71.1751,71.0912,71.1285,23646.0
2017-09-19 11:25:00,76.39,76.41,76.35,76.37,35814.0,71.1378,71.1564,71.1006,71.1192,35814.0
2017-09-19 11:30:00,76.37,76.42,76.27,76.4,36656.0,71.1192,71.1657,71.0261,71.1471,36656.0
2017-09-19 11:35:00,76.4,76.41,76.3,76.33,21471.0,71.1471,71.1564,71.054,71.0819,21471.0
2017-09-19 11:40:00,76.38,76.45,76.3,76.37,29536.0,71.1285,71.1937,71.054,71.1192,29536.0
2017-09-19 11:45:00,76.43,76.5,76.41,76.45,6036.0,71.1751,71.2402,71.1564,71.1937,6036.0
2017-09-19 11:50:00,76.46,76.5,76.3,76.33,17522.0,71.203,71.2402,71.054,71.0819,17522.0
2017-09-19 11:55:00,76.36,76.38,76.17,76.2,21472.0,71.1099,71.1285,70.9329,70.9609,21472.0
2017-09-19 12:00:00,76.22,76.24,76.04,76.12,137223.0,70.9795,70.9981,70.8119,70.8864,137223.0
2017-09-19 12:05:00,76.12,76.31,76.12,76.24,9002.0,70.8864,71.0633,70.8864,70.9981,9002.0
2017-09-19 12:10:00,76.22,76.22,76.13,76.17,12891.0,70.9795,70.9795,70.8957,70.9329,12891.0
2017-09-19 12:15:00,76.18,76.24,76.15,76.17,18632.0,70.9422,70.9981,70.9143,70.9329,18632.0
2017-09-19 12:20:00,76.18,76.34,76.17,76.29,8093.0,70.9422,71.0912,70.9329,71.0447,8093.0
2017-09-19 12:25:00,76.26,76.27,76.13,76.17,15800.0,71.0167,71.0261,70.8957,70.9329,15800.0
2017-09-19 12:30:00,76.17,76.25,76.15,76.23,11883.0,70.9329,71.0074,70.9143,70.9888,11883.0
2017-09-19 12:35:00,76.23,76.24,76.16,76.17,8973.0,70.9888,70.9981,70.9236,70.9329,8973.0
2017-09-19 12:40:00,76.17,76.32,76.17,76.24,10358.0,70.9329,71.0726,70.9329,70.9981,10358.0
2017-09-19 12:45:00,76.25,76.26,76.17,76.17,22173.0,71.0074,71.0167,70.9329,70.9329,22173.0
2017-09-19 12:50:00,76.18,76.27,76.12,76.14,11088.0,70.9422,71.0261,70.8864,70.905,11088.0
2017-09-19 12:55:00,76.16,76.17,76.09,76.14,18852.0,70.9236,70.9329,70.8584,70.905,18852.0
2017-09-19 13:00:00,76.15,76.2,76.1,76.17,24743.0,70.9143,70.9609,70.8677,70.9329,24743.0
2017-09-19 13:05:00,76.19,76.2,76.16,76.18,6156.0,70.9516,70.9609,70.9236,70.9422,6156.0
2017-09-19 13:10:00,76.19,76.21,76.18,76.19,6833.0,70.9516,70.9702,70.9422,70.9516,6833.0
2017-09-19 13:15:00,76.2,76.2,76.16,76.16,4745.0,70.9609,70.9609,70.9236,70.9236,4745.0
2017-09-19 13:20:00,76.16,76.19,76.12,76.15,9193.0,70.9236,70.9516,70.8864,70.9143,9193.0
2017-09-19 13:25:00,76.15,76.18,76.12,76.13,6721.0,70.9143,70.9422,70.8864,70.8957,6721.0
2017-09-19 13:30:00,76.13,76.16,76.12,76.15,11218.0,70.8957,70.9236,70.8864,70.9143,11218.0
2017-09-19 13:35:00,76.15,76.17,76.06,76.06,9654.0,70.9143,70.9329,70.8305,70.8305,9654.0
2017-09-19 13:40:00,76.06,76.11,76.05,76.1,5347.0,70.8305,70.8771,70.8212,70.8677,5347.0
2017-09-19 13:45:00,76.09,76.12,76.04,76.1,14523.0,70.8584,70.8864,70.8119,70.8677,14523.0
2017-09-19 13:50:00,76.1,76.1,76.05,76.05,3681.0,70.8677,70.8677,70.8212,70.8212,3681.0
2017-09-19 13:55:00,76.05,76.05,75.91,75.93,35873.0,70.8212,70.8212,70.6908,70.7094,35873.0
2017-09-19 14:00:00,75.95,75.99,75.9,75.93,18509.0,70.7281,70.7653,70.6815,70.7094,18509.0
2017-09-19 14:05:00,75.93,75.96,75.7,75.75,21146.0,70.7094,70.7374,70.4952,70.5418,21146.0
2017-09-19 14:10:00,75.77,75.8,75.64,75.65,36593.0,70.5604,70.5884,70.4394,70.4487,36593.0
2017-09-19 14:15:00,75.67,75.68,75.58,75.6,36582.0,70.4673,70.4766,70.3835,70.4021,36582.0
2017-09-19 14:20:00,75.59,75.8,75.56,75.68,63646.0,70.3928,70.5884,70.3649,70.4766,63646.0
2017-09-19 14:25:00,75.68,75.91,75.64,75.87,21105.0,70.4766,70.6908,70.4394,70.6536,21105.0
2017-09-19 14:30:00,75.9,76.07,75.88,76.0,26697.0,70.6815,70.8398,70.6629,70.7746,26697.0
2017-09-19 14:35:00,76.0,76.31,75.88,76.31,178360.0,70.7746,71.0633,70.6629,71.0633,178360.0
2017-09-19 14:40:00,76.31,76.46,76.31,76.4,51276.0,71.0633,71.203,71.0633,71.1471,51276.0
2017-09-19 14:45:00,76.4,76.52,76.39,76.49,56978.0,71.1471,71.2589,71.1378,71.2309,56978.0
2017-09-19 14:50:00,76.49,76.58,76.41,76.47,31481.0,71.2309,71.3147,71.1564,71.2123,31481.0
2017-09-19 14:55:00,76.47,76.47,76.35,76.43,26782.0,71.2123,71.2123,71.1006,71.1751,26782.0
2017-09-19 15:00:00,76.42,76.43,76.32,76.35,20071.0,71.1657,71.1751,71.0726,71.1006,20071.0
2017-09-19 15:05:00,76.34,76.4,76.34,76.39,21172.0,71.0912,71.1471,71.0912,71.1378,21172.0
2017-09-19 15:10:00,76.39,76.49,76.39,76.46,47244.0,71.1378,71.2309,71.1378,71.203,47244.0
2017-09-19 15:15:00,76.46,76.48,76.43,76.44,28158.0,71.203,71.2216,71.1751,71.1844,28158.0
2017-09-19 15:20:00,76.44,76.46,76.38,76.39,48965.0,71.1844,71.203,71.1285,71.1378,48965.0
2017-09-19 15:25:00,76.38,76.5,76.37,76.43,25302.0,71.1285,71.2402,71.1192,71.1751,25302.0
2017-09-19 15:30:00,76.43,76.53,76.41,76.5,68409.0,71.1751,71.2682,71.1564,71.2402,68409.0
2017-09-19 15:35:00,76.49,76.55,76.41,76.41,63078.0,71.2309,71.2868,71.1564,71.1564,63078.0
2017-09-19 15:40:00,76.42,76.52,76.41,76.49,51217.0,71.1657,71.2589,71.1564,71.2309,51217.0
2017-09-19 15:45:00,76.51,76.52,76.33,76.35,113264.0,71.2496,71.2589,71.0819,71.1006,113264.0
2017-09-19 15:50:00,76.36,76.39,76.3,76.3,56579.0,71.1099,71.1378,71.054,71.054,56579.0
2017-09-19 15:55:00,76.31,76.36,76.22,76.28,252199.0,71.0633,71.1099,70.9795,71.0354,252199.0
2017-09-20 09:30:00,76.37,76.39,76.25,76.3,40939.0,71.1192,71.1378,71.0074,71.054,40939.0
2017-09-20 09:35:00,76.3,76.35,76.23,76.27,33487.0,71.054,71.1006,70.9888,71.0261,33487.0
2017-09-20 09:40:00,76.31,76.51,76.3,76.46,17521.0,71.0633,71.2496,71.054,71.203,17521.0
2017-09-20 09:45:00,76.49,76.75,76.45,76.7,11606.0,71.2309,71.4731,71.1937,71.4265,11606.0
2017-09-20 09:50:00,76.71,76.78,76.71,76.73,4789.0,71.4358,71.501,71.4358,71.4544,4789.0
2017-09-20 09:55:00,76.78,76.87,76.66,76.66,7206.0,71.501,71.5848,71.3892,71.3892,7206.0
2017-09-20 10:00:00,76.69,76.9,76.68,76.8,14777.0,71.4172,71.6127,71.4079,71.5196,14777.0
2017-09-20 10:05:00,76.8,76.93,76.79,76.88,13259.0,71.5196,71.6407,71.5103,71.5941,13259.0
2017-09-20 10:10:00,76.91,77.0,76.88,76.9,10045.0,71.6221,71.7059,71.5941,71.6127,10045.0
2017-09-20 10:15:00,76.92,77.2,76.9,77.1,135945.0,71.6314,71.8921,71.6127,71.799,135945.0
2017-09-20 10:20:00,77.1,77.14,76.89,76.9,11127.0,71.799,71.8362,71.6034,71.6127,11127.0
2017-09-20 10:25:00,76.9,76.99,76.89,76.93,12497.0,71.6127,71.6966,71.6034,71.6407,12497.0
2017-09-20 10:30:00,76.93,77.05,76.91,77.0,205293.0,71.6407,71.7524,71.6221,71.7059,205293.0
2017-09-20 10:35:00,77.0,77.03,76.88,76.95,39233.0,71.7059,71.7338,71.5941,71.6593,39233.0
2017-09-20 10:40:00,76.93,77.01,76.91,76.96,49045.0,71.6407,71.7152,71.6221,71.6686,49045.0
2017-09-20 10:45:00,76.96,77.01,76.94,76.96,23091.0,71.6686,71.7152,71.65,71.6686,23091.0
2017-09-20 10:50:00,76.97,77.0,76.94,76.97,13285.0,71.6779,71.7059,71.65,71.6779,13285.0
2017-09-20 10:55:00,76.96,77.01,76.94,76.98,19388.0,71.6686,71.7152,71.65,71.6872,19388.0
2017-09-20 11:00:00,77.0,77.02,76.97,77.0,16746.0,71.7059,71.7245,71.6779,71.7059,16746.0
2017-09-20 11:05:00,76.99,77.04,76.96,77.01,33045.0,71.6966,71.7431,71.6686,71.7152,33045.0
2017-09-20 11:10:00,77.0,77.13,76.98,77.1,41338.0,71.7059,71.8269,71.6872,71.799,41338.0
2017-09-20 11:15:00,77.1,77.13,77.06,77.09,8716.0,71.799,71.8269,71.7617,71.7897,8716.0
2017-09-20 11:20:00,77.09,77.11,76.98,76.99,14899.0,71.7897,71.8083,71.6872,71.6966,14899.0
2017-09-20 11:25:00,76.99,77.09,76.99,77.02,44052.0,71.6966,71.7897,71.6966,71.7245,44052.0
2017-09-20 11:30:00,77.02,77.07,76.95,77.02,31492.0,71.7245,71.7711,71.6593,71.7245,31492.0
2017-09-20 11:35:00,77.03,77.08,76.98,76.99,13928.0,71.7338,71.7804,71.6872,71.6966,13928.0
2017-09-20 11:40:00,77.01,77.04,76.98,77.03,13589.0,71.7152,71.7431,71.6872,71.7338,13589.0
2017-09-20 11:45:00,77.04,77.1,77.04,77.09,9687.0,71.7431,71.799,71.7431,71.7897,9687.0
2017-09-20 11:50:00,77.09,77.14,77.04,77.06,18424.0,71.7897,71.8362,71.7431,71.7617,18424.0
2017-09-20 11:55:00,77.08,77.18,77.05,77.16,13797.0,71.7804,71.8735,71.7524,71.8549,13797.0
2017-09-20 12:00:00,77.16,77.27,77.15,77.23,8618.0,71.8549,71.9573,71.8456,71.9201,8618.0
2017-09-20 12:05:00,77.23,77.27,77.21,77.21,5145.0,71.9201,71.9573,71.9014,71.9014,5145.0
2017-09-20 12:10:00,77.24,77.27,77.21,77.26,5865.0,71.9294,71.9573,71.9014,71.948,5865.0
2017-09-20 12:15:00,77.25,77.28,77.23,77.23,5400.0,71.9387,71.9666,71.9201,71.9201,5400.0
2017-09-20 12:20:00,77.25,77.27,77.2,77.26,5954.0,71.9387,71.9573,71.8921,71.948,5954.0
2017-09-20 12:25:00,77.28,77.28,77.19,77.22,7481.0,71.9666,71.9666,71.8828,71.9107,7481.0
2017-09-20 12:30:00,77.24,77.26,77.24,77.24,5125.0,71.9294,71.948,71.9294,71.9294,5125.0
2017-09-20 12:35:00,77.24,77.28,77.21,77.26,7150.0,71.9294,71.9666,71.9014,71.948,7150.0
2017-09-20 12:40:00,77.29,77.34,77.27,77.32,9047.0,71.9759,72.0225,71.9573,72.0039,9047.0
2017-09-20 12:45:00,77.32,77.34,77.21,77.28,56619.0,72.0039,72.0225,71.9014,71.9666,56619.0
2017-09-20 12:50:00,77.28,77.3,77.25,77.28,3500.0,71.9666,71.9852,71.9387,71.9666,3500.0
2017-09-20 12:55:00,77.29,77.29,77.24,77.28,6036.0,71.9759,71.9759,71.9294,71.9666,6036.0
2017-09-20 13:00:00,77.26,77.28,77.23,77.24,4907.0,71.948,71.9666,71.9201,71.9294,4907.0
2017-09-20 13:05:00,77.23,77.27,77.01,77.27,46289.0,71.9201,71.9573,71.7152,71.9573,46289.0
2017-09-20 13:10:00,77.29,77.33,77.16,77.28,11029.0,71.9759,72.0132,71.8549,71.9666,11029.0
2017-09-20 13:15:00,77.28,77.29,77.19,77.19,15004.0,71.9666,71.9759,71.8828,71.8828,15004.0
2017-09-20 13:20:00,77.16,77.27,77.14,77.15,55235.0,71.8549,71.9573,71.8362,71.8456,55235.0
2017-09-20 13:25:00,77.16,77.2,77.1,77.15,27696.0,71.8549,71.8921,71.799,71.8456,27696.0
2017-09-20 13:30:00,77.14,77.27,77.14,77.27,8480.0,71.8362,71.9573,71.8362,71.9573,8480.0
2017-09-20 13:35:00,77.27,77.27,77.16,77.18,12786.0,71.9573,71.9573,71.8549,71.8735,12786.0
2017-09-20 13:40:00,77.19,77.21,77.16,77.18,27421.0,71.8828,71.9014,71.8549,71.8735,27421.0
2017-09-20 13:45:00,77.18,77.19,76.82,76.91,35532.0,71.8735,71.8828,71.5382,71.6221,35532.0
2017-09-20 13:50:00,76.93,77.19,76.9,77.03,25701.0,71.6407,71.8828,71.6127,71.7338,25701.0
2017-09-20 13:55:00,77.03,77.07,76.96,77.01,15242.0,71.7338,71.7711,71.6686,71.7152,15242.0
2017-09-20 14:00:00,77.0,77.14,76.85,77.07,23208.0,71.7059,71.8362,71.5662,71.7711,23208.0
2017-09-20 14:05:00,77.06,77.12,76.98,77.08,13698.0,71.7617,71.8176,71.6872,71.7804,13698.0
2017-09-20 14:10:00,77.06,77.09,76.96,77.01,20050.0,71.7617,71.7897,71.6686,71.7152,20050.0
2017-09-20 14:15:00,77.01,77.14,77.01,77.14,12233.0,71.7152,71.8362,71.7152,71.8362,12233.0
2017-09-20 14:20:00,77.14,77.14,76.92,77.05,39156.0,71.8362,71.8362,71.6314,71.7524,39156.0
2017-09-20 14:25:00,77.06,77.16,76.97,77.13,22806.0,71.7617,71.8549,71.6779,71.8269,22806.0
2017-09-20 14:30:00,77.12,77.22,77.06,77.19,14075.0,71.8176,71.9107,71.7617,71.8828,14075.0
2017-09-20 14:35:00,77.19,77.27,77.17,77.25,14749.0,71.8828,71.9573,71.8642,71.9387,14749.0
2017-09-20 14:40:00,77.28,77.34,77.26,77.28,9981.0,71.9666,72.0225,71.948,71.9666,9981.0
2017-09-20 14:45:00,77.3,77.48,77.3,77.48,12720.0,71.9852,72.1529,71.9852,72.1529,12720.0
2017-09-20 14:50:00,77.47,77.55,77.42,77.55,11446.0,72.1436,72.2181,72.097,72.2181,11446.0
2017-09-20 14:55:00,77.54,77.62,77.54,77.56,9512.0,72.2087,72.2832,72.2087,72.2274,9512.0
2017-09-20 15:00:00,77.6,77.67,77.53,77.66,12222.0,72.2646,72.3298,72.1994,72.3205,12222.0
2017-09-20 15:05:00,77.65,77.67,77.58,77.65,20189.0,72.3112,72.3298,72.246,72.3112,20189.0
2017-09-20 15:10:00,77.66,77.78,77.64,77.75,15800.0,72.3205,72.4322,72.3019,72.4043,15800.0
2017-09-20 15:15:00,77.76,77.8,77.75,77.79,18045.0,72.4136,72.4509,72.4043,72.4416,18045.0
2017-09-20 15:20:00,77.79,77.84,77.78,77.82,15229.0,72.4416,72.4881,72.4322,72.4695,15229.0
2017-09-20 15:25:00,77.81,77.87,77.79,77.87,27932.0,72.4602,72.5161,72.4416,72.5161,27932.0
2017-09-20 15:30:00,77.87,77.9,77.8,77.81,30190.0,72.5161,72.544,72.4509,72.4602,30190.0
2017-09-20 15:35:00,77.81,77.81,77.7,77.72,15594.0,72.4602,72.4602,72.3577,72.3764,15594.0
2017-09-20 15:40:00,77.72,77.72,77.68,77.7,31559.0,72.3764,72.3764,72.3391,72.3577,31559.0
2017-09-20 15:45:00,77.7,77.8,77.69,77.8,38231.0,72.3577,72.4509,72.3484,72.4509,38231.0
2017-09-20 15:50:00,77.8,77.8,77.68,77.72,45073.0,72.4509,72.4509,72.3391,72.3764,45073.0
2017-09-20 15:55:00,77.73,77.78,77.72,77.74,60522.0,72.3857,72.4322,72.3764,72.395,60522.0
2017-09-21 09:30:00,77.79,77.79,77.63,77.64,12025.0,72.4416,72.4416,72.2926,72.3019,12025.0
2017-09-21 09:35:00,77.63,77.63,77.45,77.48,5375.0,72.2926,72.2926,72.1249,72.1529,5375.0
2017-09-21 09:40:00,77.52,77.63,77.37,77.55,24131.0,72.1901,72.2926,72.0504,72.2181,24131.0
2017-09-21 09:45:00,77.55,77.6,77.49,77.51,4567.0,72.2181,72.2646,72.1622,72.1808,4567.0
2017-09-21 09:50:00,77.51,77.52,77.42,77.42,11068.0,72.1808,72.1901,72.097,72.097,11068.0
2017-09-21 09:55:00,77.42,77.42,77.31,77.35,11943.0,72.097,72.097,71.9946,72.0318,11943.0
2017-09-21 10:00:00,77.37,77.56,77.36,77.54,13633.0,72.0504,72.2274,72.0411,72.2087,13633.0
2017-09-21 10:05:00,77.53,77.59,77.5,77.53,13572.0,72.1994,72.2553,72.1715,72.1994,13572.0
2017-09-21 10:10:00,77.53,77.61,77.52,77.58,7312.0,72.1994,72.2739,72.1901,72.246,7312.0
2017-09-21 10:15:00,77.59,77.7,77.55,77.57,33622.0,72.2553,72.3577,72.2181,72.2367,33622.0
2017-09-21 10:20:00,77.59,77.65,77.53,77.62,9864.0,72.2553,72.3112,72.1994,72.2832,9864.0
2017-09-21 10:25:00,77.61,77.66,77.6,77.63,11400.0,72.2739,72.3205,72.2646,72.2926,11400.0
2017-09-21 10:30:00,77.63,77.63,77.55,77.61,12219.0,72.2926,72.2926,72.2181,72.2739,12219.0
2017-09-21 10:35:00,77.61,77.67,77.55,77.55,14976.0,72.2739,72.3298,72.2181,72.2181,14976.0
2017-09-21 10:40:00,77.54,77.63,77.54,77.59,6440.0,72.2087,72.2926,72.2087,72.2553,6440.0
2017-09-21 10:45:00,77.56,77.71,77.55,77.63,15431.0,72.2274,72.3671,72.2181,72.2926,15431.0
2017-09-21 10:50:00,77.65,77.73,77.64,77.66,8347.0,72.3112,72.3857,72.3019,72.3205,8347.0
2017-09-21 10:55:00,77.66,77.7,77.63,77.67,16316.0,72.3205,72.3577,72.2926,72.3298,16316.0
2017-09-21 11:00:00,77.69,77.74,77.68,77.68,9871.0,72.3484,72.395,72.3391,72.3391,9871.0
2017-09-21 11:05:00,77.68,77.68,77.52,77.6,10885.0,72.3391,72.3391,72.1901,72.2646,10885.0
2017-09-21 11:10:00,77.6,77.71,77.58,77.71,14782.0,72.2646,72.3671,72.246,72.3671,14782.0
2017-09-21 11:15:00,77.72,77.87,77.7,77.8,10462.0,72.3764,72.5161,72.3577,72.4509,10462.0
2017-09-21 11:20:00,77.79,77.79,77.66,77.69,9903.0,72.4416,72.4416,72.3205,72.3484,9903.0
2017-09-21 11:25:00,77.69,77.74,77.67,77.68,10902.0,72.3484,72.395,72.3298,72.3391,10902.0
2017-09-21 11:30:00,77.67,77.79,77.67,77.73,14223.0,72.3298,72.4416,72.3298,72.3857,14223.0
2017-09-21 11:35:00,77.73,77.74,77.7,77.73,14826.0,72.3857,72.395,72.3577,72.3857,14826.0
2017-09-21 11:40:00,77.74,77.76,77.71,77.76,10397.0,72.395,72.4136,72.3671,72.4136,10397.0
2017-09-21 11:45:00,77.75,77.76,77.73,77.76,9096.0,72.4043,72.4136,72.3857,72.4136,9096.0
2017-09-21 11:50:00,77.74,77.76,77.72,77.72,7566.0,72.395,72.4136,72.3764,72.3764,7566.0
2017-09-21 11:55:00,77.73,77.87,77.73,77.87,11051.0,72.3857,72.5161,72.3857,72.5161,11051.0
2017-09-21 12:00:00,77.88,77.89,77.78,77.78,5034.0,72.5254,72.5347,72.4322,72.4322,5034.0
2017-09-21 12:05:00,77.77,77.83,77.75,77.83,11119.0,72.4229,72.4788,72.4043,72.4788,11119.0
2017-09-21 12:10:00,77.82,77.86,77.81,77.84,24041.0,72.4695,72.5067,72.4602,72.4881,24041.0
2017-09-21 12:15:00,77.84,77.84,77.78,77.8,6565.0,72.4881,72.4881,72.4322,72.4509,6565.0
2017-09-21 12:20:00,77.8,77.85,77.79,77.8,20872.0,72.4509,72.4974,72.4416,72.4509,20872.0
2017-09-21 12:25:00,77.8,77.84,77.79,77.81,10291.0,72.4509,72.4881,72.4416,72.4602,10291.0
2017-09-21 12:30:00,77.81,77.81,77.77,77.77,7600.0,72.4602,72.4602,72.4229,72.4229,7600.0
2017-09-21 12:35:00,77.76,77.82,77.74,77.77,11391.0,72.4136,72.4695,72.395,72.4229,11391.0
2017-09-21 12:40:00,77.77,77.77,77.7,77.7,6519.0,72.4229,72.4229,72.3577,72.3577,6519.0
2017-09-21 12:45:00,77.7,77.7,77.61,77.65,5068.0,72.3577,72.3577,72.2739,72.3112,5068.0
2017-09-21 12:50:00,77.65,77.71,77.63,77.66,4247.0,72.3112,72.3671,72.2926,72.3205,4247.0
2017-09-21 12:55:00,77.65,77.66,77.62,77.63,2800.0,72.3112,72.3205,72.2832,72.2926,2800.0
2017-09-21 13:00:00,77.63,77.67,77.59,77.67,10801.0,72.2926,72.3298,72.2553,72.3298,10801.0
2017-09-21 13:05:00,77.69,77.74,77.67,77.74,8477.0,72.3484,72.395,72.3298,72.395,8477.0
2017-09-21 13:10:00,77.74,77.77,77.73,77.77,6168.0,72.395,72.4229,72.3857,72.4229,6168.0
2017-09-21 13:15:00,77.76,77.8,77.75,77.76,7181.0,72.4136,72.4509,72.4043,72.4136,7181.0
2017-09-21 13:20:00,77.76,77.78,77.74,77.75,8400.0,72.4136,72.4322,72.395,72.4043,8400.0
2017-09-21 13:25:00,77.75,77.77,77.74,77.74,21713.0,72.4043,72.4229,72.395,72.395,21713.0
2017-09-21 13:30:00,77.74,77.76,77.69,77.73,6461.0,72.395,72.4136,72.3484,72.3857,6461.0
2017-09-21 13:35:00,77.74,77.77,77.7,77.74,7000.0,72.395,72.4229,72.3577,72.395,7000.0
2017-09-21 13:40:00,77.75,77.76,77.71,77.73,7411.0,72.4043,72.4136,72.3671,72.3857,7411.0
2017-09-21 13:45:00,77.73,77.73,77.67,77.72,14722.0,72.3857,72.3857,72.3298,72.3764,14722.0
2017-09-21 13:50:00,77.73,77.74,77.72,77.74,8511.0,72.3857,72.395,72.3764,72.395,8511.0
2017-09-21 13:55:00,77.74,77.8,77.74,77.79,44116.0,72.395,72.4509,72.395,72.4416,44116.0
2017-09-21 14:00:00,77.79,77.85,77.79,77.85,9701.0,72.4416,72.4974,72.4416,72.4974,9701.0
2017-09-21 14:05:00,77.85,77.85,77.74,77.76,7088.0,72.4974,72.4974,72.395,72.4136,7088.0
2017-09-21 14:10:00,77.75,77.78,77.7,77.7,8595.0,72.4043,72.4322,72.3577,72.3577,8595.0
2017-09-21 14:15:00,77.7,77.72,77.61,77.62,7489.0,72.3577,72.3764,72.2739,72.2832,7489.0
2017-09-21 14:20:00,77.63,77.63,77.55,77.57,15828.0,72.2926,72.2926,72.2181,72.2367,15828.0
2017-09-21 14:25:00,77.57,77.58,77.48,77.54,9658.0,72.2367,72.246,72.1529,72.2087,9658.0
2017-09-21 14:30:00,77.54,77.55,77.52,77.54,6152.0,72.2087,72.2181,72.1901,72.2087,6152.0
2017-09-21 14:35:00,77.55,77.55,77.51,77.51,6480.0,72.2181,72.2181,72.1808,72.1808,6480.0
2017-09-21 14:40:00,77.52,77.57,77.52,77.56,40896.0,72.1901,72.2367,72.1901,72.2274,40896.0
2017-09-21 14:45:00,77.55,77.57,77.47,77.49,9248.0,72.2181,72.2367,72.1436,72.1622,9248.0
2017-09-21 14:50:00,77.48,77.48,77.46,77.48,5826.0,72.1529,72.1529,72.1342,72.1529,5826.0
2017-09-21 14:55:00,77.48,77.54,77.47,77.54,7934.0,72.1529,72.2087,72.1436,72.2087,7934.0
2017-09-21 15:00:00,77.54,77.59,77.52,77.55,27314.0,72.2087,72.2553,72.1901,72.2181,27314.0
2017-09-21 15:05:00,77.56,77.57,77.52,77.55,17913.0,72.2274,72.2367,72.1901,72.2181,17913.0
2017-09-21 15:10:00,77.54,77.57,77.52,77.52,14326.0,72.2087,72.2367,72.1901,72.1901,14326.0
2017-09-21 15:15:00,77.52,77.54,77.43,77.43,11267.0,72.1901,72.2087,72.1063,72.1063,11267.0
2017-09-21 15:20:00,77.43,77.55,77.43,77.55,9919.0,72.1063,72.2181,72.1063,72.2181,9919.0
2017-09-21 15:25:00,77.55,77.56,77.53,77.54,13334.0,72.2181,72.2274,72.1994,72.2087,13334.0
2017-09-21 15:30:00,77.53,77.61,77.53,77.6,18841.0,72.1994,72.2739,72.1994,72.2646,18841.0
2017-09-21 15:35:00,77.59,77.68,77.59,77.64,18502.0,72.2553,72.3391,72.2553,72.3019,18502.0
2017-09-21 15:40:00,77.64,77.79,77.62,77.74,38982.0,72.3019,72.4416,72.2832,72.395,38982.0
2017-09-21 15:45:00,77.72,77.73,77.62,77.64,22457.0,72.3764,72.3857,72.2832,72.3019,22457.0
2017-09-21 15:50:00,77.63,77.65,77.57,77.64,37508.0,72.2926,72.3112,72.2367,72.3019,37508.0
2017-09-21 15:55:00,77.63,77.67,77.59,77.65,48488.0,72.2926,72.3298,72.2553,72.3112,48488.0
2017-09-22 09:30:00,77.44,77.87,77.44,77.82,14933.0,72.1156,72.5161,72.1156,72.4695,14933.0
2017-09-22 09:35:00,77.82,77.86,77.66,77.72,7909.0,72.4695,72.5067,72.3205,72.3764,7909.0
2017-09-22 09:40:00,77.72,77.92,77.72,77.86,3000.0,72.3764,72.5626,72.3764,72.5067,3000.0
2017-09-22 09:45:00,77.83,78.04,77.8,78.04,15946.0,72.4788,72.6744,72.4509,72.6744,15946.0
2017-09-22 09:50:00,78.04,78.04,77.84,77.91,10000.0,72.6744,72.6744,72.4881,72.5533,10000.0
2017-09-22 09:55:00,77.94,77.97,77.88,77.97,6533.0,72.5812,72.6092,72.5254,72.6092,6533.0
2017-09-22 10:00:00,77.96,77.99,77.9,77.9,12873.0,72.5999,72.6278,72.544,72.544,12873.0
2017-09-22 10:05:00,77.89,77.97,77.89,77.92,13043.0,72.5347,72.6092,72.5347,72.5626,13043.0
2017-09-22 10:10:00,77.93,77.97,77.87,77.88,14383.0,72.5719,72.6092,72.5161,72.5254,14383.0
2017-09-22 10:15:00,77.9,77.94,77.85,77.92,21346.0,72.544,72.5812,72.4974,72.5626,21346.0
2017-09-22 10:20:00,77.91,77.94,77.9,77.94,18512.0,72.5533,72.5812,72.544,72.5812,18512.0
2017-09-22 10:25:00,77.94,77.94,77.84,77.87,28751.0,72.5812,72.5812,72.4881,72.5161,28751.0
2017-09-22 10:30:00,77.86,77.88,77.75,77.78,20729.0,72.5067,72.5254,72.4043,72.4322,20729.0
2017-09-22 10:35:00,77.8,77.91,77.8,77.88,21071.0,72.4509,72.5533,72.4509,72.5254,21071.0
2017-09-22 10:40:00,77.91,77.98,77.9,77.95,12771.0,72.5533,72.6185,72.544,72.5906,12771.0
2017-09-22 10:45:00,77.96,77.96,77.83,77.83,16170.0,72.5999,72.5999,72.4788,72.4788,16170.0
2017-09-22 10:50:00,77.83,77.86,77.76,77.76,32950.0,72.4788,72.5067,72.4136,72.4136,32950.0
2017-09-22 10:55:00,77.74,77.76,77.69,77.69,8338.0,72.395,72.4136,72.3484,72.3484,8338.0
2017-09-22 11:00:00,77.68,77.7,77.66,77.68,13317.0,72.3391,72.3577,72.3205,72.3391,13317.0
2017-09-22 11:05:00,77.69,77.82,77.69,77.82,9570.0,72.3484,72.4695,72.3484,72.4695,9570.0
2017-09-22 11:10:00,77.82,77.9,77.82,77.88,8632.0,72.4695,72.544,72.4695,72.5254,8632.0
2017-09-22 11:15:00,77.88,77.98,77.83,77.84,49622.0,72.5254,72.6185,72.4788,72.4881,49622.0
2017-09-22 11:20:00,77.84,77.86,77.73,77.73,8394.0,72.4881,72.5067,72.3857,72.3857,8394.0
2017-09-22 11:25:00,77.73,77.86,77.69,77.84,7340.0,72.3857,72.5067,72.3484,72.4881,7340.0
2017-09-22 11:30:00,77.85,77.85,77.77,77.77,5615.0,72.4974,72.4974,72.4229,72.4229,5615.0
2017-09-22 11:35:00,77.77,77.89,77.76,77.87,11659.0,72.4229,72.5347,72.4136,72.5161,11659.0
2017-09-22 11:40:00,77.87,77.97,77.87,77.95,5632.0,72.5161,72.6092,72.5161,72.5906,5632.0
2017-09-22 11:45:00,77.93,77.97,77.89,77.97,15087.0,72.5719,72.6092,72.5347,72.6092,15087.0
2017-09-22 11:50:00,77.99,78.07,77.95,78.05,37339.0,72.6278,72.7023,72.5906,72.6837,37339.0
2017-09-22 11:55:00,78.04,78.04,77.98,78.0,15362.0,72.6744,72.6744,72.6185,72.6371,15362.0
2017-09-22 12:00:00,78.0,78.0,77.91,77.91,32305.0,72.6371,72.6371,72.5533,72.5533,32305.0
2017-09-22 12:05:00,77.91,77.91,77.77,77.82,10137.0,72.5533,72.5533,72.4229,72.4695,10137.0
2017-09-22 12:10:00,77.82,77.84,77.79,77.79,2423.0,72.4695,72.4881,72.4416,72.4416,2423.0
2017-09-22 12:15:00,77.79,77.84,77.78,77.82,7696.0,72.4416,72.4881,72.4322,72.4695,7696.0
2017-09-22 12:20:00,77.81,77.82,77.8,77.8,4657.0,72.4602,72.4695,72.4509,72.4509,4657.0
2017-09-22 12:25:00,77.81,77.81,77.77,77.77,7254.0,72.4602,72.4602,72.4229,72.4229,7254.0
2017-09-22 12:30:00,77.78,77.81,77.76,77.81,5551.0,72.4322,72.4602,72.4136,72.4602,5551.0
2017-09-22 12:35:00,77.81,77.81,77.77,77.79,4791.0,72.4602,72.4602,72.4229,72.4416,4791.0
2017-09-22 12:40:00,77.79,77.79,77.77,77.79,6865.0,72.4416,72.4416,72.4229,72.4416,6865.0
2017-09-22 12:45:00,77.8,77.85,77.8,77.8,5803.0,72.4509,72.4974,72.4509,72.4509,5803.0
2017-09-22 12:50:00,77.8,77.81,77.78,77.79,7403.0,72.4509,72.4602,72.4322,72.4416,7403.0
2017-09-22 12:55:00,77.79,77.81,77.75,77.76,8050.0,72.4416,72.4602,72.4043,72.4136,8050.0
2017-09-22 13:00:00,77.76,77.77,77.74,77.77,4868.0,72.4136,72.4229,72.395,72.4229,4868.0
2017-09-22 13:05:00,77.76,77.76,77.74,77.76,3700.0,72.4136,72.4136,72.395,72.4136,3700.0
2017-09-22 13:10:00,77.76,77.76,77.74,77.75,5500.0,72.4136,72.4136,72.395,72.4043,5500.0
2017-09-22 13:15:00,77.75,77.76,77.66,77.66,7850.0,72.4043,72.4136,72.3205,72.3205,7850.0
2017-09-22 13:20:00,77.65,77.66,77.63,77.64,5200.0,72.3112,72.3205,72.2926,72.3019,5200.0
2017-09-22 13:25:00,77.65,77.69,77.64,77.66,5152.0,72.3112,72.3484,72.3019,72.3205,5152.0
2017-09-22 13:30:00,77.66,77.67,77.61,77.63,9367.0,72.3205,72.3298,72.2739,72.2926,9367.0
2017-09-22 13:35:00,77.63,77.7,77.62,77.66,86750.0,72.2926,72.3577,72.2832,72.3205,86750.0
2017-09-22 13:40:00,77.67,77.69,77.63,77.64,12514.0,72.3298,72.3484,72.2926,72.3019,12514.0
2017-09-22 13:45:00,77.62,77.66,77.52,77.52,17850.0,72.2832,72.3205,72.1901,72.1901,17850.0
2017-09-22 13:50:00,77.52,78.3,77.51,78.29,234222.0,72.1901,72.9165,72.1808,72.9072,234222.0
2017-09-22 13:55:00,78.31,78.81,78.29,78.64,193681.0,72.9258,73.3914,72.9072,73.2331,193681.0
2017-09-22 14:00:00,78.63,78.67,78.26,78.46,45792.0,73.2238,73.261,72.8792,73.0655,45792.0
2017-09-22 14:05:00,78.45,78.68,78.44,78.62,94657.0,73.0562,73.2704,73.0469,73.2145,94657.0
2017-09-22 14:10:00,78.6,78.75,78.55,78.72,41326.0,73.1959,73.3355,73.1493,73.3076,41326.0
2017-09-22 14:15:00,78.71,78.9,78.67,78.82,94682.0,73.2983,73.4752,73.261,73.4007,94682.0
2017-09-22 14:20:00,78.82,78.84,78.64,78.68,37743.0,73.4007,73.4194,73.2331,73.2704,37743.0
2017-09-22 14:25:00,78.65,78.67,78.54,78.61,58939.0,73.2424,73.261,73.14,73.2052,58939.0
2017-09-22 14:30:00,78.62,78.75,78.6,78.7,24594.0,73.2145,73.3355,73.1959,73.289,24594.0
2017-09-22 14:35:00,78.7,78.72,78.62,78.65,29925.0,73.289,73.3076,73.2145,73.2424,29925.0
2017-09-22 14:40:00,78.62,78.65,78.5,78.62,51095.0,73.2145,73.2424,73.1027,73.2145,51095.0
2017-09-22 14:45:00,78.59,78.66,78.53,78.63,22108.0,73.1865,73.2517,73.1307,73.2238,22108.0
2017-09-22 14:50:00,78.63,78.67,78.59,78.62,27481.0,73.2238,73.261,73.1865,73.2145,27481.0
2017-09-22 14:55:00,78.63,78.64,78.54,78.62,28022.0,73.2238,73.2331,73.14,73.2145,28022.0
2017-09-22 15:00:00,78.61,78.76,78.61,78.75,22304.0,73.2052,73.3449,73.2052,73.3355,22304.0
2017-09-22 15:05:00,78.75,78.83,78.75,78.82,30042.0,73.3355,73.41,73.3355,73.4007,30042.0
2017-09-22 15:10:00,78.82,78.83,78.81,78.81,36835.0,73.4007,73.41,73.3914,73.3914,36835.0
2017-09-22 15:15:00,78.81,78.84,78.79,78.83,31001.0,73.3914,73.4194,73.3728,73.41,31001.0
2017-09-22 15:20:00,78.84,78.89,78.81,78.88,36328.0,73.4194,73.4659,73.3914,73.4566,36328.0
2017-09-22 15:25:00,78.88,78.94,78.88,78.89,53146.0,73.4566,73.5125,73.4566,73.4659,53146.0
2017-09-22 15:30:00,78.89,78.91,78.8,78.8,35197.0,73.4659,73.4845,73.3821,73.3821,35197.0
2017-09-22 15:35:00,78.8,78.82,78.57,78.59,60182.0,73.3821,73.4007,73.1679,73.1865,60182.0
2017-09-22 15:40:00,78.6,78.6,78.45,78.48,75465.0,73.1959,73.1959,73.0562,73.0841,75465.0
2017-09-22 15:45:00,78.48,78.49,78.28,78.38,130629.0,73.0841,73.0934,72.8979,72.991,130629.0
2017-09-22 15:50:00,78.37,78.4,78.34,78.39,79367.0,72.9817,73.0096,72.9537,73.0003,79367.0
2017-09-22 15:55:00,78.4,78.46,78.13,78.22,297630.0,73.0096,73.0655,72.7582,72.842,297630.0
2017-09-25 09:30:00,77.88,78.07,77.86,77.97,116928.0,72.5254,72.7023,72.5067,72.6092,116928.0
2017-09-25 09:35:00,78.01,78.37,78.0,78.25,69110.0,72.6464,72.9817,72.6371,72.8699,69110.0
2017-09-25 09:40:00,78.31,78.47,78.13,78.15,32899.0,72.9258,73.0748,72.7582,72.7768,32899.0
2017-09-25 09:45:00,78.17,78.17,77.6,77.6,19904.0,72.7954,72.7954,72.2646,72.2646,19904.0
2017-09-25 09:50:00,77.58,77.95,77.58,77.91,19123.0,72.246,72.5906,72.246,72.5533,19123.0
2017-09-25 09:55:00,77.93,77.94,77.62,77.66,12936.0,72.5719,72.5812,72.2832,72.3205,12936.0
2017-09-25 10:00:00,77.72,77.91,77.68,77.91,14080.0,72.3764,72.5533,72.3391,72.5533,14080.0
2017-09-25 10:05:00,77.91,77.92,77.75,77.78,9505.0,72.5533,72.5626,72.4043,72.4322,9505.0
2017-09-25 10:10:00,77.8,77.83,77.53,77.54,10757.0,72.4509,72.4788,72.1994,72.2087,10757.0
2017-09-25 10:15:00,77.53,77.57,77.47,77.48,14215.0,72.1994,72.2367,72.1436,72.1529,14215.0
2017-09-25 10:20:00,77.49,77.52,77.37,77.37,12100.0,72.1622,72.1901,72.0504,72.0504,12100.0
2017-09-25 10:25:00,77.36,77.36,77.2,77.24,15904.0,72.0411,72.0411,71.8921,71.9294,15904.0
2017-09-25 10:30:00,77.29,77.43,77.29,77.4,20779.0,71.9759,72.1063,71.9759,72.0784,20779.0
2017-09-25 10:35:00,77.39,77.4,77.31,77.36,41319.0,72.0691,72.0784,71.9946,72.0411,41319.0
2017-09-25 10:40:00,77.38,77.45,77.07,77.09,34627.0,72.0597,72.1249,71.7711,71.7897,34627.0
2017-09-25 10:45:00,77.15,77.16,76.99,77.01,26679.0,71.8456,71.8549,71.6966,71.7152,26679.0
2017-09-25 10:50:00,77.01,77.01,76.85,76.89,18638.0,71.7152,71.7152,71.5662,71.6034,18638.0
2017-09-25 10:55:00,76.88,76.91,76.67,76.68,16857.0,71.5941,71.6221,71.3986,71.4079,16857.0
2017-09-25 11:00:00,76.71,76.74,76.52,76.56,17910.0,71.4358,71.4637,71.2589,71.2961,17910.0
2017-09-25 11:05:00,76.58,76.59,76.42,76.48,26626.0,71.3147,71.3241,71.1657,71.2216,26626.0
2017-09-25 11:10:00,76.49,76.55,76.34,76.34,22210.0,71.2309,71.2868,71.0912,71.0912,22210.0
2017-09-25 11:15:00,76.33,76.38,76.29,76.29,25705.0,71.0819,71.1285,71.0447,71.0447,25705.0
2017-09-25 11:20:00,76.28,76.31,76.24,76.24,15957.0,71.0354,71.0633,70.9981,70.9981,15957.0
2017-09-25 11:25:00,76.24,76.42,76.23,76.42,24459.0,70.9981,71.1657,70.9888,71.1657,24459.0
2017-09-25 11:30:00,76.43,76.44,76.23,76.27,33695.0,71.1751,71.1844,70.9888,71.0261,33695.0
2017-09-25 11:35:00,76.27,76.35,76.21,76.34,26729.0,71.0261,71.1006,70.9702,71.0912,26729.0
2017-09-25 11:40:00,76.34,76.6,76.34,76.58,26592.0,71.0912,71.3334,71.0912,71.3147,26592.0
2017-09-25 11:45:00,76.58,76.59,76.44,76.48,18143.0,71.3147,71.3241,71.1844,71.2216,18143.0
2017-09-25 11:50:00,76.48,76.48,76.14,76.18,25245.0,71.2216,71.2216,70.905,70.9422,25245.0
2017-09-25 11:55:00,76.19,76.29,76.18,76.26,13752.0,70.9516,71.0447,70.9422,71.0167,13752.0
2017-09-25 12:00:00,76.28,76.29,76.15,76.15,11670.0,71.0354,71.0447,70.9143,70.9143,11670.0
2017-09-25 12:05:00,76.17,76.19,76.07,76.08,22370.0,70.9329,70.9516,70.8398,70.8491,22370.0
2017-09-25 12:10:00,76.09,76.1,75.91,75.91,16103.0,70.8584,70.8677,70.6908,70.6908,16103.0
2017-09-25 12:15:00,75.91,76.01,75.91,75.97,16395.0,70.6908,70.7839,70.6908,70.7467,16395.0
2017-09-25 12:20:00,75.96,75.99,75.92,75.96,11471.0,70.7374,70.7653,70.7001,70.7374,11471.0
2017-09-25 12:25:00,75.95,76.09,75.95,76.04,14720.0,70.7281,70.8584,70.7281,70.8119,14720.0
2017-09-25 12:30:00,76.06,76.08,75.99,76.04,10719.0,70.8305,70.8491,70.7653,70.8119,10719.0
2017-09-25 12:35:00,76.04,76.07,75.98,76.05,13488.0,70.8119,70.8398,70.756,70.8212,13488.0
2017-09-25 12:40:00,76.05,76.33,76.04,76.25,24314.0,70.8212,71.0819,70.8119,71.0074,24314.0
2017-09-25 12:45:00,76.23,76.23,76.09,76.13,9349.0,70.9888,70.9888,70.8584,70.8957,9349.0
2017-09-25 12:50:00,76.12,76.14,75.93,75.95,20268.0,70.8864,70.905,70.7094,70.7281,20268.0
2017-09-25 12:55:00,75.95,75.97,75.82,75.83,21747.0,70.7281,70.7467,70.607,70.6163,21747.0
2017-09-25 13:00:00,75.83,75.94,75.83,75.93,15914.0,70.6163,70.7187,70.6163,70.7094,15914.0
2017-09-25 13:05:00,75.94,75.95,75.87,75.88,10721.0,70.7187,70.7281,70.6536,70.6629,10721.0
2017-09-25 13:10:00,75.89,75.93,75.85,75.85,28074.0,70.6722,70.7094,70.6349,70.6349,28074.0
2017-09-25 13:15:00,75.85,75.91,75.81,75.85,13946.0,70.6349,70.6908,70.5977,70.6349,13946.0
2017-09-25 13:20:00,75.83,75.86,75.77,75.8,11869.0,70.6163,70.6442,70.5604,70.5884,11869.0
2017-09-25 13:25:00,75.8,75.87,75.8,75.86,12553.0,70.5884,70.6536,70.5884,70.6442,12553.0
2017-09-25 13:30:00,75.86,75.93,75.82,75.92,12371.0,70.6442,70.7094,70.607,70.7001,12371.0
2017-09-25 13:35:00,75.9,76.34,75.9,75.98,133081.0,70.6815,71.0912,70.6815,70.756,133081.0
2017-09-25 13:40:00,76.01,76.06,75.89,75.96,24674.0,70.7839,70.8305,70.6722,70.7374,24674.0
2017-09-25 13:45:00,75.96,76.0,75.88,75.93,12075.0,70.7374,70.7746,70.6629,70.7094,12075.0
2017-09-25 13:50:00,75.94,75.94,75.85,75.87,17926.0,70.7187,70.7187,70.6349,70.6536,17926.0
2017-09-25 13:55:00,75.88,75.88,75.77,75.83,24654.0,70.6629,70.6629,70.5604,70.6163,24654.0
2017-09-25 14:00:00,75.83,75.86,75.78,75.79,10662.0,70.6163,70.6442,70.5697,70.5791,10662.0
2017-09-25 14:05:00,75.77,75.89,75.77,75.88,15563.0,70.5604,70.6722,70.5604,70.6629,15563.0
2017-09-25 14:10:00,75.89,75.96,75.88,75.89,20350.0,70.6722,70.7374,70.6629,70.6722,20350.0
2017-09-25 14:15:00,75.91,75.94,75.88,75.94,35366.0,70.6908,70.7187,70.6629,70.7187,35366.0
2017-09-25 14:20:00,75.95,75.96,75.87,75.91,16363.0,70.7281,70.7374,70.6536,70.6908,16363.0
2017-09-25 14:25:00,75.91,75.93,75.87,75.92,38319.0,70.6908,70.7094,70.6536,70.7001,38319.0
2017-09-25 14:30:00,75.93,76.05,75.93,76.02,39024.0,70.7094,70.8212,70.7094,70.7932,39024.0
2017-09-25 14:35:00,76.0,76.05,75.95,76.03,37156.0,70.7746,70.8212,70.7281,70.8026,37156.0
2017-09-25 14:40:00,76.05,76.07,75.94,76.05,15677.0,70.8212,70.8398,70.7187,70.8212,15677.0
2017-09-25 14:45:00,76.04,76.09,76.03,76.07,14933.0,70.8119,70.8584,70.8026,70.8398,14933.0
2017-09-25 14:50:00,76.06,76.06,75.97,76.01,27988.0,70.8305,70.8305,70.7467,70.7839,27988.0
2017-09-25 14:55:00,76.02,76.06,76.02,76.03,10794.0,70.7932,70.8305,70.7932,70.8026,10794.0
2017-09-25 15:00:00,76.04,76.1,75.98,76.0,25699.0,70.8119,70.8677,70.756,70.7746,25699.0
2017-09-25 15:05:00,76.0,76.06,75.97,75.99,25105.0,70.7746,70.8305,70.7467,70.7653,25105.0
2017-09-25 15:10:00,76.0,76.04,75.97,76.03,22061.0,70.7746,70.8119,70.7467,70.8026,22061.0
2017-09-25 15:15:00,76.04,76.05,75.97,76.03,44957.0,70.8119,70.8212,70.7467,70.8026,44957.0
2017-09-25 15:20:00,76.03,76.04,75.95,76.02,52821.0,70.8026,70.8119,70.7281,70.7932,52821.0
2017-09-25 15:25:00,76.03,76.11,75.99,76.06,78385.0,70.8026,70.8771,70.7653,70.8305,78385.0
2017-09-25 15:30:00,76.06,76.13,76.05,76.11,24482.0,70.8305,70.8957,70.8212,70.8771,24482.0
2017-09-25 15:35:00,76.11,76.19,76.09,76.12,36036.0,70.8771,70.9516,70.8584,70.8864,36036.0
2017-09-25 15:40:00,76.12,76.14,76.05,76.14,42326.0,70.8864,70.905,70.8212,70.905,42326.0
2017-09-25 15:45:00,76.14,76.29,76.13,76.26,63028.0,70.905,71.0447,70.8957,71.0167,63028.0
2017-09-25 15:50:00,76.27,76.27,76.14,76.16,54481.0,71.0261,71.0261,70.905,70.9236,54481.0
2017-09-25 15:55:00,76.16,76.24,76.14,76.23,134854.0,70.9236,70.9981,70.905,70.9888,134854.0
2017-09-26 09:30:00,76.76,77.3,76.75,76.97,33002.0,71.4824,71.9852,71.4731,71.6779,33002.0
2017-09-26 09:35:00,76.98,77.2,76.97,77.2,10600.0,71.6872,71.8921,71.6779,71.8921,10600.0
2017-09-26 09:40:00,77.29,77.64,77.19,77.36,21124.0,71.9759,72.3019,71.8828,72.0411,21124.0
2017-09-26 09:45:00,77.37,77.72,77.33,77.52,27679.0,72.0504,72.3764,72.0132,72.1901,27679.0
2017-09-26 09:50:00,77.49,77.55,77.44,77.55,90849.0,72.1622,72.2181,72.1156,72.2181,90849.0
2017-09-26 09:55:00,77.6,77.79,77.26,77.48,58390.0,72.2646,72.4416,71.948,72.1529,58390.0
2017-09-26 10:00:00,77.49,77.62,77.42,77.5,26086.0,72.1622,72.2832,72.097,72.1715,26086.0
2017-09-26 10:05:00,77.51,77.6,77.48,77.48,16189.0,72.1808,72.2646,72.1529,72.1529,16189.0
2017-09-26 10:10:00,77.5,77.6,77.48,77.58,17095.0,72.1715,72.2646,72.1529,72.246,17095.0
2017-09-26 10:15:00,77.59,77.74,77.54,77.55,12204.0,72.2553,72.395,72.2087,72.2181,12204.0
2017-09-26 10:20:00,77.55,77.6,77.46,77.55,25219.0,72.2181,72.2646,72.1342,72.2181,25219.0
2017-09-26 10:25:00,77.58,77.62,77.5,77.55,15838.0,72.246,72.2832,72.1715,72.2181,15838.0
2017-09-26 10:30:00,77.56,77.63,77.53,77.59,22507.0,72.2274,72.2926,72.1994,72.2553,22507.0
2017-09-26 10:35:00,77.6,77.61,77.5,77.57,13477.0,72.2646,72.2739,72.1715,72.2367,13477.0
2017-09-26 10:40:00,77.57,77.58,77.51,77.54,11657.0,72.2367,72.246,72.1808,72.2087,11657.0
2017-09-26 10:45:00,77.56,77.57,77.49,77.5,17041.0,72.2274,72.2367,72.1622,72.1715,17041.0
2017-09-26 10:50:00,77.5,77.52,77.31,77.4,19475.0,72.1715,72.1901,71.9946,72.0784,19475.0
2017-09-26 10:55:00,77.42,77.55,77.42,77.51,14242.0,72.097,72.2181,72.097,72.1808,14242.0
2017-09-26 11:00:00,77.5,77.67,77.44,77.65,44527.0,72.1715,72.3298,72.1156,72.3112,44527.0
2017-09-26 11:05:00,77.65,77.71,77.62,77.71,10640.0,72.3112,72.3671,72.2832,72.3671,10640.0
2017-09-26 11:10:00,77.73,77.84,77.73,77.82,13476.0,72.3857,72.4881,72.3857,72.4695,13476.0
2017-09-26 11:15:00,77.81,77.83,77.71,77.71,39510.0,72.4602,72.4788,72.3671,72.3671,39510.0
2017-09-26 11:20:00,77.71,77.76,77.66,77.73,18788.0,72.3671,72.4136,72.3205,72.3857,18788.0
2017-09-26 11:25:00,77.73,77.73,77.48,77.6,27654.0,72.3857,72.3857,72.1529,72.2646,27654.0
2017-09-26 11:30:00,77.6,77.67,77.56,77.66,8700.0,72.2646,72.3298,72.2274,72.3205,8700.0
2017-09-26 11:35:00,77.68,77.71,77.6,77.7,14934.0,72.3391,72.3671,72.2646,72.3577,14934.0
2017-09-26 11:40:00,77.73,77.73,77.52,77.55,43121.0,72.3857,72.3857,72.1901,72.2181,43121.0
2017-09-26 11:45:00,77.54,77.69,77.38,77.41,44811.0,72.2087,72.3484,72.0597,72.0877,44811.0
2017-09-26 11:50:00,77.41,77.47,77.35,77.47,31575.0,72.0877,72.1436,72.0318,72.1436,31575.0
2017-09-26 11:55:00,77.47,77.55,77.43,77.49,19460.0,72.1436,72.2181,72.1063,72.1622,19460.0
2017-09-26 12:00:00,77.5,77.72,77.49,77.69,15567.0,72.1715,72.3764,72.1622,72.3484,15567.0
2017-09-26 12:05:00,77.68,77.68,77.65,77.66,7468.0,72.3391,72.3391,72.3112,72.3205,7468.0
2017-09-26 12:10:00,77.66,77.67,77.58,77.58,5451.0,72.3205,72.3298,72.246,72.246,5451.0
2017-09-26 12:15:00,77.59,77.68,77.55,77.65,10872.0,72.2553,72.3391,72.2181,72.3112,10872.0
2017-09-26 12:20:00,77.65,77.78,77.63,77.74,12160.0,72.3112,72.4322,72.2926,72.395,12160.0
2017-09-26 12:25:00,77.75,77.83,77.74,77.8,11701.0,72.4043,72.4788,72.395,72.4509,11701.0
2017-09-26 12:30:00,77.8,77.8,77.64,77.7,15449.0,72.4509,72.4509,72.3019,72.3577,15449.0
2017-09-26 12:35:00,77.7,77.7,77.4,77.43,11329.0,72.3577,72.3577,72.0784,72.1063,11329.0
2017-09-26 12:40:00,77.42,77.52,77.34,77.37,29756.0,72.097,72.1901,72.0225,72.0504,29756.0
2017-09-26 12:45:00,77.34,77.34,77.24,77.27,13167.0,72.0225,72.0225,71.9294,71.9573,13167.0
2017-09-26 12:50:00,77.28,77.5,77.27,77.42,22308.0,71.9666,72.1715,71.9573,72.097,22308.0
2017-09-26 12:55:00,77.42,77.52,77.33,77.33,17711.0,72.097,72.1901,72.0132,72.0132,17711.0
2017-09-26 13:00:00,77.34,77.39,77.23,77.26,10900.0,72.0225,72.0691,71.9201,71.948,10900.0
2017-09-26 13:05:00,77.3,77.3,77.21,77.24,6203.0,71.9852,71.9852,71.9014,71.9294,6203.0
2017-09-26 13:10:00,77.25,77.35,77.21,77.33,7016.0,71.9387,72.0318,71.9014,72.0132,7016.0
2017-09-26 13:15:00,77.34,77.34,77.27,77.29,5703.0,72.0225,72.0225,71.9573,71.9759,5703.0
2017-09-26 13:20:00,77.29,77.29,77.14,77.17,8033.0,71.9759,71.9759,71.8362,71.8642,8033.0
2017-09-26 13:25:00,77.19,77.29,77.19,77.26,9822.0,71.8828,71.9759,71.8828,71.948,9822.0
2017-09-26 13:30:00,77.29,77.3,77.18,77.19,8446.0,71.9759,71.9852,71.8735,71.8828,8446.0
2017-09-26 13:35:00,77.22,77.29,77.19,77.28,15580.0,71.9107,71.9759,71.8828,71.9666,15580.0
2017-09-26 13:40:00,77.29,77.37,77.26,77.31,30227.0,71.9759,72.0504,71.948,71.9946,30227.0
2017-09-26 13:45:00,77.29,77.37,77.24,77.35,26547.0,71.9759,72.0504,71.9294,72.0318,26547.0
2017-09-26 13:50:00,77.33,77.33,77.25,77.31,11200.0,72.0132,72.0132,71.9387,71.9946,11200.0
2017-09-26 13:55:00,77.31,77.38,77.25,77.36,9230.0,71.9946,72.0597,71.9387,72.0411,9230.0
2017-09-26 14:00:00,77.36,77.47,77.34,77.43,10016.0,72.0411,72.1436,72.0225,72.1063,10016.0
2017-09-26 14:05:00,77.44,77.52,77.44,77.47,7612.0,72.1156,72.1901,72.1156,72.1436,7612.0
2017-09-26 14:10:00,77.47,77.47,77.41,77.44,10589.0,72.1436,72.1436,72.0877,72.1156,10589.0
2017-09-26 14:15:00,77.44,77.45,77.37,77.42,6080.0,72.1156,72.1249,72.0504,72.097,6080.0
2017-09-26 14:20:00,77.42,77.45,77.36,77.45,8959.0,72.097,72.1249,72.0411,72.1249,8959.0
2017-09-26 14:25:00,77.47,77.49,77.39,77.43,10610.0,72.1436,72.1622,72.0691,72.1063,10610.0
2017-09-26 14:30:00,77.45,77.46,77.4,77.42,14925.0,72.1249,72.1342,72.0784,72.097,14925.0
2017-09-26 14:35:00,77.44,77.48,77.42,77.42,10097.0,72.1156,72.1529,72.097,72.097,10097.0
2017-09-26 14:40:00,77.42,77.51,77.37,77.5,13289.0,72.097,72.1808,72.0504,72.1715,13289.0
2017-09-26 14:45:00,77.5,77.53,77.5,77.5,7660.0,72.1715,72.1994,72.1715,72.1715,7660.0
2017-09-26 14:50:00,77.51,77.6,77.51,77.55,13142.0,72.1808,72.2646,72.1808,72.2181,13142.0
2017-09-26 14:55:00,77.55,77.59,77.51,77.51,9944.0,72.2181,72.2553,72.1808,72.1808,9944.0
2017-09-26 15:00:00,77.5,77.5,77.47,77.5,8570.0,72.1715,72.1715,72.1436,72.1715,8570.0
2017-09-26 15:05:00,77.52,77.59,77.52,77.56,12717.0,72.1901,72.2553,72.1901,72.2274,12717.0
2017-09-26 15:10:00,77.55,77.55,77.49,77.52,15455.0,72.2181,72.2181,72.1622,72.1901,15455.0
2017-09-26 15:15:00,77.52,77.59,77.52,77.59,11567.0,72.1901,72.2553,72.1901,72.2553,11567.0
2017-09-26 15:20:00,77.59,77.65,77.57,77.62,14030.0,72.2553,72.3112,72.2367,72.2832,14030.0
2017-09-26 15:25:00,77.63,77.63,77.55,77.6,15956.0,72.2926,72.2926,72.2181,72.2646,15956.0
2017-09-26 15:30:00,77.6,77.6,77.5,77.54,28076.0,72.2646,72.2646,72.1715,72.2087,28076.0
2017-09-26 15:35:00,77.55,77.57,77.51,77.55,22055.0,72.2181,72.2367,72.1808,72.2181,22055.0
2017-09-26 15:40:00,77.56,77.58,77.51,77.58,31523.0,72.2274,72.246,72.1808,72.246,31523.0
2017-09-26 15:45:00,77.59,77.69,77.59,77.67,33318.0,72.2553,72.3484,72.2553,72.3298,33318.0
2017-09-26 15:50:00,77.67,77.67,77.59,77.63,47930.0,72.3298,72.3298,72.2553,72.2926,47930.0
2017-09-26 15:55:00,77.64,77.65,77.6,77.64,88641.0,72.3019,72.3112,72.2646,72.3019,88641.0
2017-09-27 09:30:00,77.85,77.99,77.67,77.82,92978.0,72.4974,72.6278,72.3298,72.4695,92978.0
2017-09-27 09:35:00,77.81,78.16,77.81,77.87,28791.0,72.4602,72.7861,72.4602,72.5161,28791.0
2017-09-27 09:40:00,77.92,78.0,77.71,77.71,8568.0,72.5626,72.6371,72.3671,72.3671,8568.0
2017-09-27 09:45:00,77.69,77.69,77.46,77.61,18313.0,72.3484,72.3484,72.1342,72.2739,18313.0
2017-09-27 09:50:00,77.54,77.67,77.41,77.43,11301.0,72.2087,72.3298,72.0877,72.1063,11301.0
2017-09-27 09:55:00,77.42,77.45,77.28,77.31,9739.0,72.097,72.1249,71.9666,71.9946,9739.0
2017-09-27 10:00:00,77.33,77.36,77.19,77.32,13503.0,72.0132,72.0411,71.8828,72.0039,13503.0
2017-09-27 10:05:00,77.32,77.34,77.19,77.23,11201.0,72.0039,72.0225,71.8828,71.9201,11201.0
2017-09-27 10:10:00,77.2,77.36,77.2,77.36,13804.0,71.8921,72.0411,71.8921,72.0411,13804.0
2017-09-27 10:15:00,77.34,77.42,77.33,77.42,12100.0,72.0225,72.097,72.0132,72.097,12100.0
2017-09-27 10:20:00,77.43,77.5,77.39,77.48,11128.0,72.1063,72.1715,72.0691,72.1529,11128.0
2017-09-27 10:25:00,77.47,77.5,77.43,77.48,14000.0,72.1436,72.1715,72.1063,72.1529,14000.0
2017-09-27 10:30:00,77.48,77.5,77.4,77.42,17178.0,72.1529,72.1715,72.0784,72.097,17178.0
2017-09-27 10:35:00,77.42,77.5,77.38,77.41,21394.0,72.097,72.1715,72.0597,72.0877,21394.0
2017-09-27 10:40:00,77.42,77.42,77.27,77.34,15422.0,72.097,72.097,71.9573,72.0225,15422.0
2017-09-27 10:45:00,77.34,77.35,77.23,77.23,2600.0,72.0225,72.0318,71.9201,71.9201,2600.0
2017-09-27 10:50:00,77.23,77.25,77.04,77.07,18286.0,71.9201,71.9387,71.7431,71.7711,18286.0
2017-09-27 10:55:00,77.06,77.16,77.05,77.11,10114.0,71.7617,71.8549,71.7524,71.8083,10114.0
2017-09-27 11:00:00,77.1,77.25,77.09,77.25,24640.0,71.799,71.9387,71.7897,71.9387,24640.0
2017-09-27 11:05:00,77.26,77.37,77.26,77.34,14602.0,71.948,72.0504,71.948,72.0225,14602.0
2017-09-27 11:10:00,77.36,77.55,77.36,77.53,17614.0,72.0411,72.2181,72.0411,72.1994,17614.0
2017-09-27 11:15:00,77.53,77.61,77.51,77.55,8308.0,72.1994,72.2739,72.1808,72.2181,8308.0
2017-09-27 11:20:00,77.55,77.56,77.46,77.52,8423.0,72.2181,72.2274,72.1342,72.1901,8423.0
2017-09-27 11:25:00,77.53,77.61,77.45,77.49,10691.0,72.1994,72.2739,72.1249,72.1622,10691.0
2017-09-27 11:30:00,77.49,77.49,77.37,77.47,14883.0,72.1622,72.1622,72.0504,72.1436,14883.0
2017-09-27 11:35:00,77.45,77.45,77.38,77.39,13224.0,72.1249,72.1249,72.0597,72.0691,13224.0
2017-09-27 11:40:00,77.4,77.48,77.38,77.46,8679.0,72.0784,72.1529,72.0597,72.1342,8679.0
2017-09-27 11:45:00,77.46,77.47,77.38,77.4,16287.0,72.1342,72.1436,72.0597,72.0784,16287.0
2017-09-27 11:50:00,77.4,77.46,77.39,77.42,11334.0,72.0784,72.1342,72.0691,72.097,11334.0
2017-09-27 11:55:00,77.43,77.52,77.42,77.51,8554.0,72.1063,72.1901,72.097,72.1808,8554.0
2017-09-27 12:00:00,77.5,77.5,77.45,77.47,7107.0,72.1715,72.1715,72.1249,72.1436,7107.0
2017-09-27 12:05:00,77.48,77.51,77.47,77.5,6319.0,72.1529,72.1808,72.1436,72.1715,6319.0
2017-09-27 12:10:00,77.51,77.52,77.46,77.46,7033.0,72.1808,72.1901,72.1342,72.1342,7033.0
2017-09-27 12:15:00,77.46,77.49,77.44,77.44,8155.0,72.1342,72.1622,72.1156,72.1156,8155.0
2017-09-27 12:20:00,77.46,77.47,77.43,77.46,6387.0,72.1342,72.1436,72.1063,72.1342,6387.0
2017-09-27 12:25:00,77.47,77.51,77.43,77.49,7510.0,72.1436,72.1808,72.1063,72.1622,7510.0
2017-09-27 12:30:00,77.51,77.51,77.47,77.5,7258.0,72.1808,72.1808,72.1436,72.1715,7258.0
2017-09-27 12:35:00,77.51,77.53,77.48,77.48,33607.0,72.1808,72.1994,72.1529,72.1529,33607.0
2017-09-27 12:40:00,77.48,77.58,77.48,77.57,33962.0,72.1529,72.246,72.1529,72.2367,33962.0
2017-09-27 12:45:00,77.58,77.66,77.58,77.66,10067.0,72.246,72.3205,72.246,72.3205,10067.0
2017-09-27 12:50:00,77.66,77.66,77.42,77.53,21925.0,72.3205,72.3205,72.097,72.1994,21925.0
2017-09-27 12:55:00,77.52,77.64,77.45,77.63,11886.0,72.1901,72.3019,72.1249,72.2926,11886.0
2017-09-27 13:00:00,77.63,77.7,77.6,77.67,6904.0,72.2926,72.3577,72.2646,72.3298,6904.0
2017-09-27 13:05:00,77.67,77.75,77.62,77.74,8002.0,72.3298,72.4043,72.2832,72.395,8002.0
2017-09-27 13:10:00,77.71,77.8,77.71,77.77,35498.0,72.3671,72.4509,72.3671,72.4229,35498.0
2017-09-27 13:15:00,77.75,77.88,77.75,77.85,23457.0,72.4043,72.5254,72.4043,72.4974,23457.0
2017-09-27 13:20:00,77.83,77.91,77.83,77.88,10941.0,72.4788,72.5533,72.4788,72.5254,10941.0
2017-09-27 13:25:00,77.89,77.91,77.83,77.83,25922.0,72.5347,72.5533,72.4788,72.4788,25922.0
2017-09-27 13:30:00,77.8,77.88,77.76,77.84,18703.0,72.4509,72.5254,72.4136,72.4881,18703.0
2017-09-27 13:35:00,77.87,77.92,77.84,77.89,18142.0,72.5161,72.5626,72.4881,72.5347,18142.0
2017-09-27 13:40:00,77.88,77.93,77.88,77.9,14033.0,72.5254,72.5719,72.5254,72.544,14033.0
2017-09-27 13:45:00,77.9,77.97,77.9,77.93,12705.0,72.544,72.6092,72.544,72.5719,12705.0
2017-09-27 13:50:00,77.92,78.0,77.91,77.97,14300.0,72.5626,72.6371,72.5533,72.6092,14300.0
2017-09-27 13:55:00,77.97,78.03,77.96,78.01,14020.0,72.6092,72.6651,72.5999,72.6464,14020.0
2017-09-27 14:00:00,78.01,78.1,77.97,78.09,24448.0,72.6464,72.7302,72.6092,72.7209,24448.0
2017-09-27 14:05:00,78.1,78.14,78.03,78.05,12255.0,72.7302,72.7675,72.6651,72.6837,12255.0
2017-09-27 14:10:00,78.05,78.11,78.05,78.06,25282.0,72.6837,72.7396,72.6837,72.693,25282.0
2017-09-27 14:15:00,78.08,78.22,78.07,78.15,18496.0,72.7116,72.842,72.7023,72.7768,18496.0
2017-09-27 14:20:00,78.14,78.15,78.07,78.09,14055.0,72.7675,72.7768,72.7023,72.7209,14055.0
2017-09-27 14:25:00,78.09,78.09,78.03,78.04,5435.0,72.7209,72.7209,72.6651,72.6744,5435.0
2017-09-27 14:30:00,78.04,78.07,77.97,78.0,13123.0,72.6744,72.7023,72.6092,72.6371,13123.0
2017-09-27 14:35:00,78.0,78.03,77.99,78.03,9475.0,72.6371,72.6651,72.6278,72.6651,9475.0
2017-09-27 14:40:00,78.04,78.08,78.01,78.08,11444.0,72.6744,72.7116,72.6464,72.7116,11444.0
2017-09-27 14:45:00,78.08,78.08,78.04,78.06,9859.0,72.7116,72.7116,72.6744,72.693,9859.0
2017-09-27 14:50:00,78.07,78.12,78.07,78.12,7134.0,72.7023,72.7489,72.7023,72.7489,7134.0
2017-09-27 14:55:00,78.12,78.12,78.05,78.11,10330.0,72.7489,72.7489,72.6837,72.7396,10330.0
2017-09-27 15:00:00,78.11,78.16,78.09,78.16,29067.0,72.7396,72.7861,72.7209,72.7861,29067.0
2017-09-27 15:05:00,78.16,78.25,78.15,78.23,11552.0,72.7861,72.8699,72.7768,72.8513,11552.0
2017-09-27 15:10:00,78.23,78.27,78.22,78.27,14314.0,72.8513,72.8885,72.842,72.8885,14314.0
2017-09-27 15:15:00,78.29,78.34,78.27,78.28,19866.0,72.9072,72.9537,72.8885,72.8979,19866.0
2017-09-27 15:20:00,78.29,78.33,78.28,78.28,21302.0,72.9072,72.9444,72.8979,72.8979,21302.0
2017-09-27 15:25:00,78.28,78.32,78.24,78.31,16825.0,72.8979,72.9351,72.8606,72.9258,16825.0
2017-09-27 15:30:00,78.31,78.33,78.29,78.31,26876.0,72.9258,72.9444,72.9072,72.9258,26876.0
2017-09-27 15:35:00,78.31,78.35,78.3,78.32,22962.0,72.9258,72.963,72.9165,72.9351,22962.0
2017-09-27 15:40:00,78.32,78.32,78.19,78.2,37454.0,72.9351,72.9351,72.814,72.8234,37454.0
2017-09-27 15:45:00,78.2,78.21,78.07,78.08,40803.0,72.8234,72.8327,72.7023,72.7116,40803.0
2017-09-27 15:50:00,78.08,78.17,78.06,78.16,61818.0,72.7116,72.7954,72.693,72.7861,61818.0
2017-09-27 15:55:00,78.16,78.18,78.11,78.17,135870.0,72.7861,72.8047,72.7396,72.7954,135870.0
2017-09-28 09:30:00,77.83,78.45,77.83,78.42,26833.0,72.4788,73.0562,72.4788,73.0282,26833.0
2017-09-28 09:35:00,78.29,78.41,78.04,78.04,8936.0,72.9072,73.0189,72.6744,72.6744,8936.0
2017-09-28 09:40:00,78.04,78.04,77.75,77.81,3803.0,72.6744,72.6744,72.4043,72.4602,3803.0
2017-09-28 09:45:00,77.84,78.03,77.84,78.03,6701.0,72.4881,72.6651,72.4881,72.6651,6701.0
2017-09-28 09:50:00,78.03,78.25,78.01,78.23,17282.0,72.6651,72.8699,72.6464,72.8513,17282.0
2017-09-28 09:55:00,78.25,78.28,78.06,78.08,10116.0,72.8699,72.8979,72.693,72.7116,10116.0
2017-09-28 10:00:00,78.11,78.14,78.06,78.09,5911.0,72.7396,72.7675,72.693,72.7209,5911.0
2017-09-28 10:05:00,78.07,78.34,78.0,78.31,20829.0,72.7023,72.9537,72.6371,72.9258,20829.0
2017-09-28 10:10:00,78.34,78.57,78.34,78.57,13727.0,72.9537,73.1679,72.9537,73.1679,13727.0
2017-09-28 10:15:00,78.53,78.58,78.47,78.58,15191.0,73.1307,73.1772,73.0748,73.1772,15191.0
2017-09-28 10:20:00,78.56,78.59,78.44,78.53,14213.0,73.1586,73.1865,73.0469,73.1307,14213.0
2017-09-28 10:25:00,78.51,78.59,78.46,78.46,10200.0,73.112,73.1865,73.0655,73.0655,10200.0
2017-09-28 10:30:00,78.42,78.45,78.23,78.35,10193.0,73.0282,73.0562,72.8513,72.963,10193.0
2017-09-28 10:35:00,78.34,78.38,78.32,78.33,4751.0,72.9537,72.991,72.9351,72.9444,4751.0
2017-09-28 10:40:00,78.3,78.32,78.22,78.23,3580.0,72.9165,72.9351,72.842,72.8513,3580.0
2017-09-28 10:45:00,78.23,78.41,78.22,78.4,12328.0,72.8513,73.0189,72.842,73.0096,12328.0
2017-09-28 10:50:00,78.45,78.48,78.4,78.47,12007.0,73.0562,73.0841,73.0096,73.0748,12007.0
2017-09-28 10:55:00,78.47,78.57,78.46,78.48,11849.0,73.0748,73.1679,73.0655,73.0841,11849.0
2017-09-28 11:00:00,78.48,78.5,78.39,78.48,18798.0,73.0841,73.1027,73.0003,73.0841,18798.0
2017-09-28 11:05:00,78.49,78.54,78.39,78.4,4799.0,73.0934,73.14,73.0003,73.0096,4799.0
2017-09-28 11:10:00,78.4,78.51,78.39,78.51,17206.0,73.0096,73.112,73.0003,73.112,17206.0
2017-09-28 11:15:00,78.48,78.5,78.41,78.45,12107.0,73.0841,73.1027,73.0189,73.0562,12107.0
2017-09-28 11:20:00,78.45,78.5,78.42,78.44,11046.0,73.0562,73.1027,73.0282,73.0469,11046.0
2017-09-28 11:25:00,78.43,78.55,78.38,78.5,15153.0,73.0375,73.1493,72.991,73.1027,15153.0
2017-09-28 11:30:00,78.51,78.52,78.38,78.42,11598.0,73.112,73.1214,72.991,73.0282,11598.0
2017-09-28 11:35:00,78.42,78.44,78.38,78.38,6560.0,73.0282,73.0469,72.991,72.991,6560.0
2017-09-28 11:40:00,78.38,78.49,78.37,78.49,10389.0,72.991,73.0934,72.9817,73.0934,10389.0
2017-09-28 11:45:00,78.49,78.49,78.37,78.38,9300.0,73.0934,73.0934,72.9817,72.991,9300.0
2017-09-28 11:50:00,78.38,78.44,78.37,78.43,6069.0,72.991,73.0469,72.9817,73.0375,6069.0
2017-09-28 11:55:00,78.42,78.42,78.38,78.39,5736.0,73.0282,73.0282,72.991,73.0003,5736.0
2017-09-28 12:00:00,78.4,78.43,78.35,78.37,3441.0,73.0096,73.0375,72.963,72.9817,3441.0
2017-09-28 12:05:00,78.37,78.44,78.35,78.43,5497.0,72.9817,73.0469,72.963,73.0375,5497.0
2017-09-28 12:10:00,78.42,78.45,78.42,78.42,3461.0,73.0282,73.0562,73.0282,73.0282,3461.0
2017-09-28 12:15:00,78.4,78.44,78.38,78.4,7100.0,73.0096,73.0469,72.991,73.0096,7100.0
2017-09-28 12:20:00,78.38,78.45,78.38,78.45,5378.0,72.991,73.0562,72.991,73.0562,5378.0
2017-09-28 12:25:00,78.45,78.54,78.44,78.52,9095.0,73.0562,73.14,73.0469,73.1214,9095.0
2017-09-28 12:30:00,78.54,78.6,78.54,78.58,8897.0,73.14,73.1959,73.14,73.1772,8897.0
2017-09-28 12:35:00,78.58,78.58,78.48,78.48,2700.0,73.1772,73.1772,73.0841,73.0841,2700.0
2017-09-28 12:40:00,78.49,78.5,78.44,78.44,5464.0,73.0934,73.1027,73.0469,73.0469,5464.0
2017-09-28 12:45:00,78.44,78.54,78.4,78.52,11967.0,73.0469,73.14,73.0096,73.1214,11967.0
2017-09-28 12:50:00,78.53,78.56,78.51,78.55,5072.0,73.1307,73.1586,73.112,73.1493,5072.0
2017-09-28 12:55:00,78.56,78.59,78.53,78.55,5781.0,73.1586,73.1865,73.1307,73.1493,5781.0
2017-09-28 13:00:00,78.58,78.62,78.57,78.62,9421.0,73.1772,73.2145,73.1679,73.2145,9421.0
2017-09-28 13:05:00,78.62,78.71,78.62,78.71,10145.0,73.2145,73.2983,73.2145,73.2983,10145.0
2017-09-28 13:10:00,78.7,78.74,78.66,78.71,9278.0,73.289,73.3262,73.2517,73.2983,9278.0
2017-09-28 13:15:00,78.7,78.89,78.69,78.89,21318.0,73.289,73.4659,73.2797,73.4659,21318.0
2017-09-28 13:20:00,78.9,79.07,78.9,79.0,24486.0,73.4752,73.6335,73.4752,73.5684,24486.0
2017-09-28 13:25:00,79.01,79.04,78.98,79.01,15500.0,73.5777,73.6056,73.5497,73.5777,15500.0
2017-09-28 13:30:00,79.01,79.03,78.93,79.02,24659.0,73.5777,73.5963,73.5032,73.587,24659.0
2017-09-28 13:35:00,79.01,79.01,78.82,78.88,12695.0,73.5777,73.5777,73.4007,73.4566,12695.0
2017-09-28 13:40:00,78.89,78.9,78.81,78.87,12481.0,73.4659,73.4752,73.3914,73.4473,12481.0
2017-09-28 13:45:00,78.89,79.0,78.89,79.0,16169.0,73.4659,73.5684,73.4659,73.5684,16169.0
2017-09-28 13:50:00,79.0,79.02,78.95,79.0,13871.0,73.5684,73.587,73.5218,73.5684,13871.0
2017-09-28 13:55:00,79.0,79.02,78.96,78.98,30166.0,73.5684,73.587,73.5311,73.5497,30166.0
2017-09-28 14:00:00,78.99,79.13,78.96,79.11,28251.0,73.559,73.6894,73.5311,73.6708,28251.0
2017-09-28 14:05:00,79.11,79.13,79.07,79.1,17902.0,73.6708,73.6894,73.6335,73.6615,17902.0
2017-09-28 14:10:00,79.1,79.21,79.09,79.2,28655.0,73.6615,73.7639,73.6522,73.7546,28655.0
2017-09-28 14:15:00,79.2,79.3,79.19,79.3,30846.0,73.7546,73.8477,73.7453,73.8477,30846.0
2017-09-28 14:20:00,79.3,79.3,79.12,79.15,14447.0,73.8477,73.8477,73.6801,73.708,14447.0
2017-09-28 14:25:00,79.15,79.21,79.11,79.2,19932.0,73.708,73.7639,73.6708,73.7546,19932.0
2017-09-28 14:30:00,79.19,79.23,79.17,79.21,15864.0,73.7453,73.7825,73.7267,73.7639,15864.0
2017-09-28 14:35:00,79.21,79.25,79.2,79.2,19320.0,73.7639,73.8012,73.7546,73.7546,19320.0
2017-09-28 14:40:00,79.21,79.22,79.16,79.19,15543.0,73.7639,73.7732,73.7174,73.7453,15543.0
2017-09-28 14:45:00,79.19,79.28,79.16,79.25,66183.0,73.7453,73.8291,73.7174,73.8012,66183.0
2017-09-28 14:50:00,79.26,79.28,79.24,79.26,16119.0,73.8105,73.8291,73.7919,73.8105,16119.0
2017-09-28 14:55:00,79.27,79.43,79.26,79.39,29265.0,73.8198,73.9688,73.8105,73.9315,29265.0
2017-09-28 15:00:00,79.39,79.46,79.32,79.44,57525.0,73.9315,73.9967,73.8664,73.9781,57525.0
2017-09-28 15:05:00,79.44,79.48,79.39,79.46,55522.0,73.9781,74.0154,73.9315,73.9967,55522.0
2017-09-28 15:10:00,79.45,79.58,79.44,79.5,41405.0,73.9874,74.1085,73.9781,74.034,41405.0
2017-09-28 15:15:00,79.49,79.57,79.43,79.57,33997.0,74.0247,74.0992,73.9688,74.0992,33997.0
2017-09-28 15:20:00,79.58,79.58,79.45,79.46,39317.0,74.1085,74.1085,73.9874,73.9967,39317.0
2017-09-28 15:25:00,79.47,79.49,79.13,79.21,27305.0,74.006,74.0247,73.6894,73.7639,27305.0
2017-09-28 15:30:00,79.21,79.24,79.14,79.23,29187.0,73.7639,73.7919,73.6987,73.7825,29187.0
2017-09-28 15:35:00,79.24,79.24,79.16,79.17,18480.0,73.7919,73.7919,73.7174,73.7267,18480.0
2017-09-28 15:40:00,79.17,79.17,79.05,79.11,41351.0,73.7267,73.7267,73.6149,73.6708,41351.0
2017-09-28 15:45:00,79.11,79.12,79.01,79.05,63418.0,73.6708,73.6801,73.5777,73.6149,63418.0
2017-09-28 15:50:00,79.05,79.09,79.02,79.06,58734.0,73.6149,73.6522,73.587,73.6242,58734.0
2017-09-28 15:55:00,79.05,79.12,79.04,79.09,143027.0,73.6149,73.6801,73.6056,73.6522,143027.0
2017-09-29 09:30:00,79.11,79.34,78.97,79.26,26965.0,73.6708,73.885,73.5404,73.8105,26965.0
2017-09-29 09:35:00,79.38,79.53,79.33,79.5,16069.0,73.9222,74.0619,73.8757,74.034,16069.0
2017-09-29 09:40:00,79.5,79.58,79.36,79.51,10159.0,74.034,74.1085,73.9036,74.0433,10159.0
2017-09-29 09:45:00,79.52,79.64,79.52,79.61,25147.0,74.0526,74.1644,74.0526,74.1364,25147.0
2017-09-29 09:50:00,79.61,79.61,79.45,79.47,20163.0,74.1364,74.1364,73.9874,74.006,20163.0
2017-09-29 09:55:00,79.48,79.52,79.36,79.4,12867.0,74.0154,74.0526,73.9036,73.9409,12867.0
2017-09-29 10:00:00,79.38,79.42,79.29,79.41,9022.0,73.9222,73.9595,73.8384,73.9502,9022.0
2017-09-29 10:05:00,79.41,79.5,79.37,79.48,9722.0,73.9502,74.034,73.9129,74.0154,9722.0
2017-09-29 10:10:00,79.47,79.59,79.46,79.52,10630.0,74.006,74.1178,73.9967,74.0526,10630.0
2017-09-29 10:15:00,79.52,79.6,79.44,79.51,16837.0,74.0526,74.1271,73.9781,74.0433,16837.0
2017-09-29 10:20:00,79.52,79.54,79.41,79.44,7852.0,74.0526,74.0712,73.9502,73.9781,7852.0
2017-09-29 10:25:00,79.43,79.5,79.35,79.35,11118.0,73.9688,74.034,73.8943,73.8943,11118.0
2017-09-29 10:30:00,79.39,79.44,79.39,79.42,5962.0,73.9315,73.9781,73.9315,73.9595,5962.0
2017-09-29 10:35:00,79.42,79.52,79.37,79.49,12411.0,73.9595,74.0526,73.9129,74.0247,12411.0
2017-09-29 10:40:00,79.48,79.53,79.43,79.48,28155.0,74.0154,74.0619,73.9688,74.0154,28155.0
2017-09-29 10:45:00,79.48,79.49,79.36,79.37,12816.0,74.0154,74.0247,73.9036,73.9129,12816.0
2017-09-29 10:50:00,79.37,79.37,79.32,79.34,11223.0,73.9129,73.9129,73.8664,73.885,11223.0
2017-09-29 10:55:00,79.35,79.47,79.35,79.42,13770.0,73.8943,74.006,73.8943,73.9595,13770.0
2017-09-29 11:00:00,79.42,79.5,79.4,79.47,16788.0,73.9595,74.034,73.9409,74.006,16788.0
2017-09-29 11:05:00,79.47,79.55,79.45,79.53,11474.0,74.006,74.0805,73.9874,74.0619,11474.0
2017-09-29 11:10:00,79.53,79.53,79.49,79.51,7934.0,74.0619,74.0619,74.0247,74.0433,7934.0
2017-09-29 11:15:00,79.51,79.55,79.5,79.54,14054.0,74.0433,74.0805,74.034,74.0712,14054.0
2017-09-29 11:20:00,79.54,79.65,79.54,79.59,14376.0,74.0712,74.1737,74.0712,74.1178,14376.0
2017-09-29 11:25:00,79.59,79.67,79.55,79.66,11079.0,74.1178,74.1923,74.0805,74.183,11079.0
2017-09-29 11:30:00,79.66,79.66,79.56,79.59,18583.0,74.183,74.183,74.0899,74.1178,18583.0
2017-09-29 11:35:00,79.58,79.61,79.49,79.6,12056.0,74.1085,74.1364,74.0247,74.1271,12056.0
2017-09-29 11:40:00,79.6,79.6,79.53,79.55,8478.0,74.1271,74.1271,74.0619,74.0805,8478.0
2017-09-29 11:45:00,79.55,79.58,79.54,79.56,6221.0,74.0805,74.1085,74.0712,74.0899,6221.0
2017-09-29 11:50:00,79.56,79.65,79.56,79.62,7432.0,74.0899,74.1737,74.0899,74.1457,7432.0
2017-09-29 11:55:00,79.61,79.64,79.6,79.6,3521.0,74.1364,74.1644,74.1271,74.1271,3521.0
2017-09-29 12:00:00,79.6,79.6,79.56,79.56,10919.0,74.1271,74.1271,74.0899,74.0899,10919.0
2017-09-29 12:05:00,79.56,79.61,79.56,79.6,3099.0,74.0899,74.1364,74.0899,74.1271,3099.0
2017-09-29 12:10:00,79.61,79.64,79.61,79.63,9868.0,74.1364,74.1644,74.1364,74.155,9868.0
2017-09-29 12:15:00,79.63,79.69,79.58,79.64,24414.0,74.155,74.2109,74.1085,74.1644,24414.0
2017-09-29 12:20:00,79.65,79.68,79.62,79.64,6198.0,74.1737,74.2016,74.1457,74.1644,6198.0
2017-09-29 12:25:00,79.67,79.71,79.66,79.7,17541.0,74.1923,74.2295,74.183,74.2202,17541.0
2017-09-29 12:30:00,79.7,79.7,79.64,79.66,7253.0,74.2202,74.2202,74.1644,74.183,7253.0
2017-09-29 12:35:00,79.66,79.66,79.56,79.56,5489.0,74.183,74.183,74.0899,74.0899,5489.0
2017-09-29 12:40:00,79.56,79.56,79.47,79.48,7272.0,74.0899,74.0899,74.006,74.0154,7272.0
2017-09-29 12:45:00,79.48,79.51,79.46,79.48,7946.0,74.0154,74.0433,73.9967,74.0154,7946.0
2017-09-29 12:50:00,79.48,79.53,79.48,79.5,8742.0,74.0154,74.0619,74.0154,74.034,8742.0
2017-09-29 12:55:00,79.5,79.53,79.5,79.5,9454.0,74.034,74.0619,74.034,74.034,9454.0
2017-09-29 13:00:00,79.5,79.5,79.43,79.46,9349.0,74.034,74.034,73.9688,73.9967,9349.0
2017-09-29 13:05:00,79.47,79.47,79.41,79.44,6425.0,74.006,74.006,73.9502,73.9781,6425.0
2017-09-29 13:10:00,79.45,79.46,79.41,79.42,6291.0,73.9874,73.9967,73.9502,73.9595,6291.0
2017-09-29 13:15:00,79.42,79.49,79.42,79.47,8502.0,73.9595,74.0247,73.9595,74.006,8502.0
2017-09-29 13:20:00,79.47,79.49,79.47,79.48,5600.0,74.006,74.0247,74.006,74.0154,5600.0
2017-09-29 13:25:00,79.48,79.53,79.48,79.52,7345.0,74.0154,74.0619,74.0154,74.0526,7345.0
2017-09-29 13:30:00,79.51,79.52,79.49,79.49,4300.0,74.0433,74.0526,74.0247,74.0247,4300.0
2017-09-29 13:35:00,79.5,79.52,79.45,79.45,11140.0,74.034,74.0526,73.9874,73.9874,11140.0
2017-09-29 13:40:00,79.45,79.47,79.41,79.42,6528.0,73.9874,74.006,73.9502,73.9595,6528.0
2017-09-29 13:45:00,79.41,79.42,79.36,79.39,5659.0,73.9502,73.9595,73.9036,73.9315,5659.0
2017-09-29 13:50:00,79.39,79.44,79.39,79.42,5706.0,73.9315,73.9781,73.9315,73.9595,5706.0
2017-09-29 13:55:00,79.42,79.44,79.41,79.44,9192.0,73.9595,73.9781,73.9502,73.9781,9192.0
2017-09-29 14:00:00,79.44,79.44,79.35,79.4,10781.0,73.9781,73.9781,73.8943,73.9409,10781.0
2017-09-29 14:05:00,79.4,79.43,79.36,79.41,13154.0,73.9409,73.9688,73.9036,73.9502,13154.0
2017-09-29 14:10:00,79.41,79.44,79.4,79.42,11614.0,73.9502,73.9781,73.9409,73.9595,11614.0
2017-09-29 14:15:00,79.42,79.42,79.35,79.41,9254.0,73.9595,73.9595,73.8943,73.9502,9254.0
2017-09-29 14:20:00,79.41,79.42,79.34,79.37,7231.0,73.9502,73.9595,73.885,73.9129,7231.0
2017-09-29 14:25:00,79.36,79.4,79.36,79.38,13196.0,73.9036,73.9409,73.9036,73.9222,13196.0
2017-09-29 14:30:00,79.39,79.39,79.33,79.35,10766.0,73.9315,73.9315,73.8757,73.8943,10766.0
2017-09-29 14:35:00,79.35,79.36,79.32,79.34,15550.0,73.8943,73.9036,73.8664,73.885,15550.0
2017-09-29 14:40:00,79.34,79.36,79.32,79.32,17538.0,73.885,73.9036,73.8664,73.8664,17538.0
2017-09-29 14:45:00,79.32,79.34,79.3,79.3,8008.0,73.8664,73.885,73.8477,73.8477,8008.0
2017-09-29 14:50:00,79.3,79.31,79.23,79.24,9250.0,73.8477,73.857,73.7825,73.7919,9250.0
2017-09-29 14:55:00,79.25,79.31,79.25,79.28,6574.0,73.8012,73.857,73.8012,73.8291,6574.0
2017-09-29 15:00:00,79.31,79.39,79.28,79.38,9538.0,73.857,73.9315,73.8291,73.9222,9538.0
2017-09-29 15:05:00,79.39,79.4,79.34,79.34,10282.0,73.9315,73.9409,73.885,73.885,10282.0
2017-09-29 15:10:00,79.35,79.42,79.35,79.42,9882.0,73.8943,73.9595,73.8943,73.9595,9882.0
2017-09-29 15:15:00,79.42,79.44,79.4,79.42,11564.0,73.9595,73.9781,73.9409,73.9595,11564.0
2017-09-29 15:20:00,79.42,79.47,79.41,79.44,12254.0,73.9595,74.006,73.9502,73.9781,12254.0
2017-09-29 15:25:00,79.43,79.44,79.32,79.32,15302.0,73.9688,73.9781,73.8664,73.8664,15302.0
2017-09-29 15:30:00,79.31,79.36,79.31,79.36,11811.0,73.857,73.9036,73.857,73.9036,11811.0
2017-09-29 15:35:00,79.36,79.4,79.34,79.38,17165.0,73.9036,73.9409,73.885,73.9222,17165.0
2017-09-29 15:40:00,79.38,79.47,79.38,79.41,17507.0,73.9222,74.006,73.9222,73.9502,17507.0
2017-09-29 15:45:00,79.43,79.55,79.42,79.53,31027.0,73.9688,74.0805,73.9595,74.0619,31027.0
2017-09-29 15:50:00,79.53,79.56,79.52,79.56,40184.0,74.0619,74.0899,74.0526,74.0899,40184.0
2017-09-29 15:55:00,79.56,79.62,79.53,79.58,97620.0,74.0899,74.1457,74.0619,74.1085,97620.0
2017-10-02 09:30:00,79.79,79.79,79.37,79.78,11963.0,74.304,74.304,73.9129,74.2947,11963.0
2017-10-02 09:35:00,79.83,80.26,79.83,80.07,23437.0,74.3413,74.7417,74.3413,74.5648,23437.0
2017-10-02 09:40:00,80.02,80.09,79.96,80.09,10732.0,74.5182,74.5834,74.4624,74.5834,10732.0
2017-10-02 09:45:00,80.18,80.26,80.03,80.07,12868.0,74.6672,74.7417,74.5275,74.5648,12868.0
2017-10-02 09:50:00,80.1,80.3,80.05,80.3,10410.0,74.5927,74.779,74.5462,74.779,10410.0
2017-10-02 09:55:00,80.31,80.4,80.21,80.23,29424.0,74.7883,74.8721,74.6952,74.7138,29424.0
2017-10-02 10:00:00,80.08,80.28,80.07,80.17,6632.0,74.5741,74.7604,74.5648,74.6579,6632.0
2017-10-02 10:05:00,80.24,80.3,80.14,80.25,21917.0,74.7231,74.779,74.63,74.7324,21917.0
2017-10-02 10:10:00,80.25,80.33,80.19,80.31,7460.0,74.7324,74.8069,74.6765,74.7883,7460.0
2017-10-02 10:15:00,80.32,80.4,80.28,80.33,15183.0,74.7976,74.8721,74.7604,74.8069,15183.0
2017-10-02 10:20:00,80.29,80.35,80.17,80.28,8875.0,74.7697,74.8255,74.6579,74.7604,8875.0
2017-10-02 10:25:00,80.27,80.27,79.96,79.96,10350.0,74.751,74.751,74.4624,74.4624,10350.0
2017-10-02 10:30:00,79.99,80.13,79.88,79.88,12094.0,74.4903,74.6207,74.3879,74.3879,12094.0
2017-10-02 10:35:00,79.88,79.93,79.75,79.81,62470.0,74.3879,74.4344,74.2668,74.3227,62470.0
2017-10-02 10:40:00,79.82,79.82,79.53,79.69,9815.0,74.332,74.332,74.0619,74.2109,9815.0
2017-10-02 10:45:00,79.7,79.72,79.58,79.61,10785.0,74.2202,74.2389,74.1085,74.1364,10785.0
2017-10-02 10:50:00,79.61,79.64,79.44,79.44,7378.0,74.1364,74.1644,73.9781,73.9781,7378.0
2017-10-02 10:55:00,79.46,79.46,79.21,79.32,12968.0,73.9967,73.9967,73.7639,73.8664,12968.0
2017-10-02 11:00:00,79.3,79.3,79.15,79.24,12430.0,73.8477,73.8477,73.708,73.7919,12430.0
2017-10-02 11:05:00,79.27,79.27,79.05,79.14,13891.0,73.8198,73.8198,73.6149,73.6987,13891.0
2017-10-02 11:10:00,79.16,79.35,79.15,79.33,14860.0,73.7174,73.8943,73.708,73.8757,14860.0
2017-10-02 11:15:00,79.33,79.41,79.3,79.4,13025.0,73.8757,73.9502,73.8477,73.9409,13025.0
2017-10-02 11:20:00,79.4,79.42,79.25,79.42,9459.0,73.9409,73.9595,73.8012,73.9595,9459.0
2017-10-02 11:25:00,79.43,79.59,79.43,79.56,10735.0,73.9688,74.1178,73.9688,74.0899,10735.0
2017-10-02 11:30:00,79.59,79.63,79.53,79.53,13156.0,74.1178,74.155,74.0619,74.0619,13156.0
2017-10-02 11:35:00,79.52,79.6,79.49,79.6,10853.0,74.0526,74.1271,74.0247,74.1271,10853.0
2017-10-02 11:40:00,79.61,79.61,79.48,79.49,12410.0,74.1364,74.1364,74.0154,74.0247,12410.0
2017-10-02 11:45:00,79.5,79.53,79.41,79.48,6813.0,74.034,74.0619,73.9502,74.0154,6813.0
2017-10-02 11:50:00,79.48,79.5,79.38,79.42,9610.0,74.0154,74.034,73.9222,73.9595,9610.0
2017-10-02 11:55:00,79.42,79.44,79.38,79.43,7105.0,73.9595,73.9781,73.9222,73.9688,7105.0
2017-10-02 12:00:00,79.44,79.56,79.44,79.53,10073.0,73.9781,74.0899,73.9781,74.0619,10073.0
2017-10-02 12:05:00,79.55,79.62,79.55,79.57,7400.0,74.0805,74.1457,74.0805,74.0992,7400.0
2017-10-02 12:10:00,79.59,79.71,79.58,79.67,17398.0,74.1178,74.2295,74.1085,74.1923,17398.0
2017-10-02 12:15:00,79.67,79.73,79.66,79.71,5528.0,74.1923,74.2482,74.183,74.2295,5528.0
2017-10-02 12:20:00,79.73,79.74,79.7,79.72,4400.0,74.2482,74.2575,74.2202,74.2389,4400.0
2017-10-02 12:25:00,79.73,79.74,79.7,79.72,5241.0,74.2482,74.2575,74.2202,74.2389,5241.0
2017-10-02 12:30:00,79.72,79.73,79.67,79.68,10693.0,74.2389,74.2482,74.1923,74.2016,10693.0
2017-10-02 12:35:00,79.7,79.72,79.69,79.7,8213.0,74.2202,74.2389,74.2109,74.2202,8213.0
2017-10-02 12:40:00,79.7,79.76,79.7,79.76,7676.0,74.2202,74.2761,74.2202,74.2761,7676.0
2017-10-02 12:45:00,79.78,79.86,79.72,79.73,9690.0,74.2947,74.3692,74.2389,74.2482,9690.0
2017-10-02 12:50:00,79.73,79.75,79.72,79.73,8169.0,74.2482,74.2668,74.2389,74.2482,8169.0
2017-10-02 12:55:00,79.75,79.76,79.72,79.73,8686.0,74.2668,74.2761,74.2389,74.2482,8686.0
2017-10-02 13:00:00,79.73,79.76,79.68,79.71,13879.0,74.2482,74.2761,74.2016,74.2295,13879.0
2017-10-02 13:05:00,79.72,79.73,79.69,79.69,9300.0,74.2389,74.2482,74.2109,74.2109,9300.0
2017-10-02 13:10:00,79.71,79.72,79.69,79.71,3778.0,74.2295,74.2389,74.2109,74.2295,3778.0
2017-10-02 13:15:00,79.72,79.73,79.66,79.67,8117.0,74.2389,74.2482,74.183,74.1923,8117.0
2017-10-02 13:20:00,79.67,79.67,79.6,79.6,10794.0,74.1923,74.1923,74.1271,74.1271,10794.0
2017-10-02 13:25:00,79.62,79.63,79.61,79.61,3400.0,74.1457,74.155,74.1364,74.1364,3400.0
2017-10-02 13:30:00,79.61,79.72,79.6,79.71,29626.0,74.1364,74.2389,74.1271,74.2295,29626.0
2017-10-02 13:35:00,79.71,79.71,79.62,79.69,5907.0,74.2295,74.2295,74.1457,74.2109,5907.0
2017-10-02 13:40:00,79.67,79.69,79.55,79.58,7421.0,74.1923,74.2109,74.0805,74.1085,7421.0
2017-10-02 13:45:00,79.56,79.61,79.56,79.6,23743.0,74.0899,74.1364,74.0899,74.1271,23743.0
2017-10-02 13:50:00,79.6,79.62,79.56,79.59,13619.0,74.1271,74.1457,74.0899,74.1178,13619.0
2017-10-02 13:55:00,79.59,79.62,79.55,79.55,20137.0,74.1178,74.1457,74.0805,74.0805,20137.0
2017-10-02 14:00:00,79.56,79.62,79.56,79.59,10830.0,74.0899,74.1457,74.0899,74.1178,10830.0
2017-10-02 14:05:00,79.59,79.69,79.59,79.67,7933.0,74.1178,74.2109,74.1178,74.1923,7933.0
2017-10-02 14:10:00,79.69,79.73,79.67,79.7,10898.0,74.2109,74.2482,74.1923,74.2202,10898.0
2017-10-02 14:15:00,79.72,79.78,79.7,79.76,16197.0,74.2389,74.2947,74.2202,74.2761,16197.0
2017-10-02 14:20:00,79.75,79.79,79.73,79.76,12684.0,74.2668,74.304,74.2482,74.2761,12684.0
2017-10-02 14:25:00,79.75,79.76,79.7,79.76,24682.0,74.2668,74.2761,74.2202,74.2761,24682.0
2017-10-02 14:30:00,79.77,79.96,79.77,79.96,14865.0,74.2854,74.4624,74.2854,74.4624,14865.0
2017-10-02 14:35:00,79.96,79.96,79.89,79.92,7006.0,74.4624,74.4624,74.3972,74.4251,7006.0
2017-10-02 14:40:00,79.93,79.95,79.87,79.87,6489.0,74.4344,74.453,74.3785,74.3785,6489.0
2017-10-02 14:45:00,79.87,79.89,79.86,79.87,6200.0,74.3785,74.3972,74.3692,74.3785,6200.0
2017-10-02 14:50:00,79.87,79.87,79.83,79.83,6254.0,74.3785,74.3785,74.3413,74.3413,6254.0
2017-10-02 14:55:00,79.83,79.87,79.82,79.82,12876.0,74.3413,74.3785,74.332,74.332,12876.0
2017-10-02 15:00:00,79.83,79.83,79.78,79.83,10562.0,74.3413,74.3413,74.2947,74.3413,10562.0
2017-10-02 15:05:00,79.83,79.83,79.79,79.8,12466.0,74.3413,74.3413,74.304,74.3134,12466.0
2017-10-02 15:10:00,79.8,79.8,79.73,79.74,16100.0,74.3134,74.3134,74.2482,74.2575,16100.0
2017-10-02 15:15:00,79.74,79.78,79.69,79.77,10528.0,74.2575,74.2947,74.2109,74.2854,10528.0
2017-10-02 15:20:00,79.76,79.82,79.76,79.81,37806.0,74.2761,74.332,74.2761,74.3227,37806.0
2017-10-02 15:25:00,79.81,79.84,79.75,79.75,19461.0,74.3227,74.3506,74.2668,74.2668,19461.0
2017-10-02 15:30:00,79.75,79.75,79.71,79.75,13235.0,74.2668,74.2668,74.2295,74.2668,13235.0
2017-10-02 15:35:00,79.75,79.84,79.74,79.84,20521.0,74.2668,74.3506,74.2575,74.3506,20521.0
2017-10-02 15:40:00,79.86,79.93,79.84,79.91,36861.0,74.3692,74.4344,74.3506,74.4158,36861.0
2017-10-02 15:45:00,79.91,79.92,79.87,79.87,29251.0,74.4158,74.4251,74.3785,74.3785,29251.0
2017-10-02 15:50:00,79.86,79.88,79.79,79.81,31510.0,74.3692,74.3879,74.304,74.3227,31510.0
2017-10-02 15:55:00,79.8,79.93,79.79,79.93,57105.0,74.3134,74.4344,74.304,74.4344,57105.0
2017-10-03 09:30:00,79.72,79.72,79.31,79.31,51689.0,74.2389,74.2389,73.857,73.857,51689.0
2017-10-03 09:35:00,79.41,79.46,79.13,79.46,30747.0,73.9502,73.9967,73.6894,73.9967,30747.0
2017-10-03 09:40:00,79.46,79.69,79.39,79.43,23723.0,73.9967,74.2109,73.9315,73.9688,23723.0
2017-10-03 09:45:00,79.45,79.61,79.37,79.6,30800.0,73.9874,74.1364,73.9129,74.1271,30800.0
2017-10-03 09:50:00,79.62,79.86,79.51,79.84,11818.0,74.1457,74.3692,74.0433,74.3506,11818.0
2017-10-03 09:55:00,79.84,79.85,79.68,79.76,10192.0,74.3506,74.3599,74.2016,74.2761,10192.0
2017-10-03 10:00:00,79.73,79.78,79.59,79.63,53470.0,74.2482,74.2947,74.1178,74.155,53470.0
2017-10-03 10:05:00,79.63,79.75,79.55,79.64,12026.0,74.155,74.2668,74.0805,74.1644,12026.0
2017-10-03 10:10:00,79.64,79.7,79.59,79.66,13017.0,74.1644,74.2202,74.1178,74.183,13017.0
2017-10-03 10:15:00,79.69,79.77,79.63,79.63,11613.0,74.2109,74.2854,74.155,74.155,11613.0
2017-10-03 10:20:00,79.6,79.75,79.6,79.75,36932.0,74.1271,74.2668,74.1271,74.2668,36932.0
2017-10-03 10:25:00,79.74,79.74,79.63,79.63,6125.0,74.2575,74.2575,74.155,74.155,6125.0
2017-10-03 10:30:00,79.66,79.71,79.59,79.67,42488.0,74.183,74.2295,74.1178,74.1923,42488.0
2017-10-03 10:35:00,79.67,79.67,79.54,79.59,19160.0,74.1923,74.1923,74.0712,74.1178,19160.0
2017-10-03 10:40:00,79.59,79.63,79.56,79.61,14830.0,74.1178,74.155,74.0899,74.1364,14830.0
2017-10-03 10:45:00,79.59,79.64,79.59,79.63,16377.0,74.1178,74.1644,74.1178,74.155,16377.0
2017-10-03 10:50:00,79.62,79.63,79.59,79.61,18491.0,74.1457,74.155,74.1178,74.1364,18491.0
2017-10-03 10:55:00,79.6,79.63,79.58,79.6,12176.0,74.1271,74.155,74.1085,74.1271,12176.0
2017-10-03 11:00:00,79.61,79.61,79.52,79.52,12036.0,74.1364,74.1364,74.0526,74.0526,12036.0
2017-10-03 11:05:00,79.54,79.6,79.5,79.6,7503.0,74.0712,74.1271,74.034,74.1271,7503.0
2017-10-03 11:10:00,79.6,79.64,79.55,79.6,5950.0,74.1271,74.1644,74.0805,74.1271,5950.0
2017-10-03 11:15:00,79.6,79.61,79.55,79.61,9965.0,74.1271,74.1364,74.0805,74.1364,9965.0
2017-10-03 11:20:00,79.61,79.67,79.59,79.64,7550.0,74.1364,74.1923,74.1178,74.1644,7550.0
2017-10-03 11:25:00,79.65,79.73,79.61,79.66,10252.0,74.1737,74.2482,74.1364,74.183,10252.0
2017-10-03 11:30:00,79.67,79.73,79.67,79.69,3561.0,74.1923,74.2482,74.1923,74.2109,3561.0
2017-10-03 11:35:00,79.69,79.69,79.63,79.63,8400.0,74.2109,74.2109,74.155,74.155,8400.0
2017-10-03 11:40:00,79.64,79.68,79.62,79.67,14779.0,74.1644,74.2016,74.1457,74.1923,14779.0
2017-10-03 11:45:00,79.67,79.72,79.65,79.72,6754.0,74.1923,74.2389,74.1737,74.2389,6754.0
2017-10-03 11:50:00,79.72,79.73,79.64,79.69,6775.0,74.2389,74.2482,74.1644,74.2109,6775.0
2017-10-03 11:55:00,79.72,79.77,79.64,79.74,7200.0,74.2389,74.2854,74.1644,74.2575,7200.0
2017-10-03 12:00:00,79.76,79.8,79.72,79.76,15237.0,74.2761,74.3134,74.2389,74.2761,15237.0
2017-10-03 12:05:00,79.76,79.85,79.7,79.79,14470.0,74.2761,74.3599,74.2202,74.304,14470.0
2017-10-03 12:10:00,79.81,79.91,79.7,79.87,11797.0,74.3227,74.4158,74.2202,74.3785,11797.0
2017-10-03 12:15:00,79.89,79.91,79.84,79.84,4478.0,74.3972,74.4158,74.3506,74.3506,4478.0
2017-10-03 12:20:00,79.86,79.86,79.79,79.86,6749.0,74.3692,74.3692,74.304,74.3692,6749.0
2017-10-03 12:25:00,79.86,79.97,79.86,79.96,10802.0,74.3692,74.4717,74.3692,74.4624,10802.0
2017-10-03 12:30:00,79.96,80.05,79.96,80.01,33798.0,74.4624,74.5462,74.4624,74.5089,33798.0
2017-10-03 12:35:00,80.01,80.1,80.01,80.1,8290.0,74.5089,74.5927,74.5089,74.5927,8290.0
2017-10-03 12:40:00,80.1,80.12,80.06,80.06,6343.0,74.5927,74.6114,74.5555,74.5555,6343.0
2017-10-03 12:45:00,80.04,80.16,80.04,80.16,17645.0,74.5369,74.6486,74.5369,74.6486,17645.0
2017-10-03 12:50:00,80.17,80.17,80.13,80.16,6241.0,74.6579,74.6579,74.6207,74.6486,6241.0
2017-10-03 12:55:00,80.16,80.18,80.09,80.09,4450.0,74.6486,74.6672,74.5834,74.5834,4450.0
2017-10-03 13:00:00,80.08,80.11,80.08,80.11,8118.0,74.5741,74.602,74.5741,74.602,8118.0
2017-10-03 13:05:00,80.09,80.1,79.94,79.95,34484.0,74.5834,74.5927,74.4437,74.453,34484.0
2017-10-03 13:10:00,79.95,79.95,79.86,79.86,8559.0,74.453,74.453,74.3692,74.3692,8559.0
2017-10-03 13:15:00,79.87,79.95,79.86,79.91,10458.0,74.3785,74.453,74.3692,74.4158,10458.0
2017-10-03 13:20:00,79.91,79.92,79.89,79.92,9882.0,74.4158,74.4251,74.3972,74.4251,9882.0
2017-10-03 13:25:00,79.92,79.95,79.89,79.95,8289.0,74.4251,74.453,74.3972,74.453,8289.0
2017-10-03 13:30:00,79.95,79.95,79.92,79.94,9982.0,74.453,74.453,74.4251,74.4437,9982.0
2017-10-03 13:35:00,79.94,79.97,79.93,79.96,13070.0,74.4437,74.4717,74.4344,74.4624,13070.0
2017-10-03 13:40:00,79.98,80.01,79.86,79.91,14920.0,74.481,74.5089,74.3692,74.4158,14920.0
2017-10-03 13:45:00,79.91,79.95,79.91,79.92,20829.0,74.4158,74.453,74.4158,74.4251,20829.0
2017-10-03 13:50:00,79.92,79.93,79.84,79.85,37899.0,74.4251,74.4344,74.3506,74.3599,37899.0
2017-10-03 13:55:00,79.86,79.86,79.66,79.67,11046.0,74.3692,74.3692,74.183,74.1923,11046.0
2017-10-03 14:00:00,79.66,79.73,79.58,79.71,19612.0,74.183,74.2482,74.1085,74.2295,19612.0
2017-10-03 14:05:00,79.71,79.71,79.61,79.61,8362.0,74.2295,74.2295,74.1364,74.1364,8362.0
2017-10-03 14:10:00,79.61,79.64,79.59,79.62,12151.0,74.1364,74.1644,74.1178,74.1457,12151.0
2017-10-03 14:15:00,79.62,79.62,79.52,79.56,13699.0,74.1457,74.1457,74.0526,74.0899,13699.0
2017-10-03 14:20:00,79.56,79.63,79.55,79.56,22755.0,74.0899,74.155,74.0805,74.0899,22755.0
2017-10-03 14:25:00,79.56,79.61,79.56,79.59,15858.0,74.0899,74.1364,74.0899,74.1178,15858.0
2017-10-03 14:30:00,79.59,79.59,79.41,79.41,8922.0,74.1178,74.1178,73.9502,73.9502,8922.0
2017-10-03 14:35:00,79.43,79.47,79.4,79.4,12209.0,73.9688,74.006,73.9409,73.9409,12209.0
2017-10-03 14:40:00,79.4,79.47,79.38,79.42,11069.0,73.9409,74.006,73.9222,73.9595,11069.0
2017-10-03 14:45:00,79.42,79.46,79.39,79.4,10805.0,73.9595,73.9967,73.9315,73.9409,10805.0
2017-10-03 14:50:00,79.39,79.53,79.38,79.52,14568.0,73.9315,74.0619,73.9222,74.0526,14568.0
2017-10-03 14:55:00,79.52,79.54,79.46,79.53,15850.0,74.0526,74.0712,73.9967,74.0619,15850.0
2017-10-03 15:00:00,79.54,79.55,79.5,79.5,6974.0,74.0712,74.0805,74.034,74.034,6974.0
2017-10-03 15:05:00,79.52,79.53,79.5,79.52,13297.0,74.0526,74.0619,74.034,74.0526,13297.0
2017-10-03 15:10:00,79.52,79.53,79.49,79.5,13953.0,74.0526,74.0619,74.0247,74.034,13953.0
2017-10-03 15:15:00,79.5,79.53,79.45,79.53,13540.0,74.034,74.0619,73.9874,74.0619,13540.0
2017-10-03 15:20:00,79.53,79.56,79.51,79.52,11818.0,74.0619,74.0899,74.0433,74.0526,11818.0
2017-10-03 15:25:00,79.52,79.53,79.5,79.51,15429.0,74.0526,74.0619,74.034,74.0433,15429.0
2017-10-03 15:30:00,79.52,79.54,79.47,79.53,19702.0,74.0526,74.0712,74.006,74.0619,19702.0
2017-10-03 15:35:00,79.54,79.54,79.51,79.52,24213.0,74.0712,74.0712,74.0433,74.0526,24213.0
2017-10-03 15:40:00,79.52,79.52,79.49,79.5,26014.0,74.0526,74.0526,74.0247,74.034,26014.0
2017-10-03 15:45:00,79.5,79.57,79.48,79.5,32934.0,74.034,74.0992,74.0154,74.034,32934.0
2017-10-03 15:50:00,79.5,79.51,79.47,79.5,48588.0,74.034,74.0433,74.006,74.034,48588.0
2017-10-03 15:55:00,79.49,79.5,79.47,79.48,80194.0,74.0247,74.034,74.006,74.0154,80194.0
2017-10-04 09:30:00,79.26,79.5,79.05,79.5,44681.0,73.8105,74.034,73.6149,74.034,44681.0
2017-10-04 09:35:00,79.46,79.63,79.39,79.43,12635.0,73.9967,74.155,73.9315,73.9688,12635.0
2017-10-04 09:40:00,79.33,79.47,79.31,79.37,8977.0,73.8757,74.006,73.857,73.9129,8977.0
2017-10-04 09:45:00,79.35,79.49,79.33,79.44,9375.0,73.8943,74.0247,73.8757,73.9781,9375.0
2017-10-04 09:50:00,79.46,79.5,79.24,79.27,16059.0,73.9967,74.034,73.7919,73.8198,16059.0
2017-10-04 09:55:00,79.27,79.41,79.27,79.41,5260.0,73.8198,73.9502,73.8198,73.9502,5260.0
2017-10-04 10:00:00,79.39,79.39,79.21,79.21,7200.0,73.9315,73.9315,73.7639,73.7639,7200.0
2017-10-04 10:05:00,79.19,79.26,79.12,79.12,5605.0,73.7453,73.8105,73.6801,73.6801,5605.0
2017-10-04 10:10:00,79.08,79.12,78.93,78.93,48070.0,73.6429,73.6801,73.5032,73.5032,48070.0
2017-10-04 10:15:00,78.93,79.15,78.9,79.07,9495.0,73.5032,73.708,73.4752,73.6335,9495.0
2017-10-04 10:20:00,79.08,79.08,79.02,79.03,2450.0,73.6429,73.6429,73.587,73.5963,2450.0
2017-10-04 10:25:00,79.06,79.13,78.96,79.13,9599.0,73.6242,73.6894,73.5311,73.6894,9599.0
2017-10-04 10:30:00,79.16,79.17,79.07,79.12,7852.0,73.7174,73.7267,73.6335,73.6801,7852.0
2017-10-04 10:35:00,79.16,79.25,79.16,79.24,11867.0,73.7174,73.8012,73.7174,73.7919,11867.0
2017-10-04 10:40:00,79.24,79.28,79.17,79.2,20823.0,73.7919,73.8291,73.7267,73.7546,20823.0
2017-10-04 10:45:00,79.2,79.25,79.15,79.15,5597.0,73.7546,73.8012,73.708,73.708,5597.0
2017-10-04 10:50:00,79.15,79.18,79.07,79.18,4617.0,73.708,73.736,73.6335,73.736,4617.0
2017-10-04 10:55:00,79.22,79.26,79.2,79.22,3600.0,73.7732,73.8105,73.7546,73.7732,3600.0
2017-10-04 11:00:00,79.2,79.24,79.17,79.2,9241.0,73.7546,73.7919,73.7267,73.7546,9241.0
2017-10-04 11:05:00,79.2,79.25,79.19,79.19,4424.0,73.7546,73.8012,73.7453,73.7453,4424.0
2017-10-04 11:10:00,79.2,79.2,79.17,79.17,1900.0,73.7546,73.7546,73.7267,73.7267,1900.0
2017-10-04 11:15:00,79.16,79.27,79.16,79.25,7318.0,73.7174,73.8198,73.7174,73.8012,7318.0
2017-10-04 11:20:00,79.25,79.3,79.21,79.28,10802.0,73.8012,73.8477,73.7639,73.8291,10802.0
2017-10-04 11:25:00,79.26,79.27,79.18,79.2,7025.0,73.8105,73.8198,73.736,73.7546,7025.0
2017-10-04 11:30:00,79.2,79.22,79.2,79.22,4417.0,73.7546,73.7732,73.7546,73.7732,4417.0
2017-10-04 11:35:00,79.21,79.26,79.19,79.23,10214.0,73.7639,73.8105,73.7453,73.7825,10214.0
2017-10-04 11:40:00,79.22,79.24,79.17,79.23,6406.0,73.7732,73.7919,73.7267,73.7825,6406.0
2017-10-04 11:45:00,79.24,79.25,79.19,79.21,4044.0,73.7919,73.8012,73.7453,73.7639,4044.0
2017-10-04 11:50:00,79.22,79.23,79.18,79.18,8631.0,73.7732,73.7825,73.736,73.736,8631.0
2017-10-04 11:55:00,79.17,79.36,79.1,79.31,17210.0,73.7267,73.9036,73.6615,73.857,17210.0
2017-10-04 12:00:00,79.31,79.31,79.23,79.29,8009.0,73.857,73.857,73.7825,73.8384,8009.0
2017-10-04 12:05:00,79.29,79.29,79.22,79.22,2500.0,73.8384,73.8384,73.7732,73.7732,2500.0
2017-10-04 12:10:00,79.24,79.25,79.16,79.18,5819.0,73.7919,73.8012,73.7174,73.736,5819.0
2017-10-04 12:15:00,79.18,79.21,79.17,79.18,3096.0,73.736,73.7639,73.7267,73.736,3096.0
2017-10-04 12:20:00,79.19,79.2,79.17,79.17,2099.0,73.7453,73.7546,73.7267,73.7267,2099.0
2017-10-04 12:25:00,79.17,79.17,79.09,79.09,3080.0,73.7267,73.7267,73.6522,73.6522,3080.0
2017-10-04 12:30:00,79.09,79.13,79.05,79.05,5343.0,73.6522,73.6894,73.6149,73.6149,5343.0
2017-10-04 12:35:00,79.04,79.05,79.01,79.03,10204.0,73.6056,73.6149,73.5777,73.5963,10204.0
2017-10-04 12:40:00,79.03,79.03,78.98,79.01,5600.0,73.5963,73.5963,73.5497,73.5777,5600.0
2017-10-04 12:45:00,79.01,79.04,79.0,79.02,4285.0,73.5777,73.6056,73.5684,73.587,4285.0
2017-10-04 12:50:00,79.01,79.01,78.98,79.0,4922.0,73.5777,73.5777,73.5497,73.5684,4922.0
2017-10-04 12:55:00,79.0,79.04,79.0,79.01,5401.0,73.5684,73.6056,73.5684,73.5777,5401.0
2017-10-04 13:00:00,79.03,79.03,78.94,78.97,25792.0,73.5963,73.5963,73.5125,73.5404,25792.0
2017-10-04 13:05:00,78.97,79.0,78.92,78.95,42162.0,73.5404,73.5684,73.4939,73.5218,42162.0
2017-10-04 13:10:00,78.95,78.95,78.9,78.9,5482.0,73.5218,73.5218,73.4752,73.4752,5482.0
2017-10-04 13:15:00,78.9,78.91,78.8,78.8,6336.0,73.4752,73.4845,73.3821,73.3821,6336.0
2017-10-04 13:20:00,78.8,78.83,78.79,78.79,7710.0,73.3821,73.41,73.3728,73.3728,7710.0
2017-10-04 13:25:00,78.78,78.81,78.77,78.77,10800.0,73.3635,73.3914,73.3542,73.3542,10800.0
2017-10-04 13:30:00,78.77,78.78,78.71,78.71,8080.0,73.3542,73.3635,73.2983,73.2983,8080.0
2017-10-04 13:35:00,78.72,78.72,78.62,78.63,19502.0,73.3076,73.3076,73.2145,73.2238,19502.0
2017-10-04 13:40:00,78.65,78.65,78.58,78.58,10289.0,73.2424,73.2424,73.1772,73.1772,10289.0
2017-10-04 13:45:00,78.58,78.59,78.54,78.54,10340.0,73.1772,73.1865,73.14,73.14,10340.0
2017-10-04 13:50:00,78.54,78.54,78.43,78.44,20729.0,73.14,73.14,73.0375,73.0469,20729.0
2017-10-04 13:55:00,78.44,78.44,78.28,78.34,31577.0,73.0469,73.0469,72.8979,72.9537,31577.0
2017-10-04 14:00:00,78.34,78.48,78.33,78.39,22264.0,72.9537,73.0841,72.9444,73.0003,22264.0
2017-10-04 14:05:00,78.41,78.46,78.39,78.43,21050.0,73.0189,73.0655,73.0003,73.0375,21050.0
2017-10-04 14:10:00,78.43,78.44,78.24,78.27,24029.0,73.0375,73.0469,72.8606,72.8885,24029.0
2017-10-04 14:15:00,78.29,78.39,78.28,78.28,25864.0,72.9072,73.0003,72.8979,72.8979,25864.0
2017-10-04 14:20:00,78.29,78.43,78.28,78.32,17924.0,72.9072,73.0375,72.8979,72.9351,17924.0
2017-10-04 14:25:00,78.34,78.37,78.27,78.37,21454.0,72.9537,72.9817,72.8885,72.9817,21454.0
2017-10-04 14:30:00,78.41,78.41,78.3,78.36,13466.0,73.0189,73.0189,72.9165,72.9724,13466.0
2017-10-04 14:35:00,78.35,78.35,78.24,78.25,25493.0,72.963,72.963,72.8606,72.8699,25493.0
2017-10-04 14:40:00,78.26,78.26,78.17,78.2,36668.0,72.8792,72.8792,72.7954,72.8234,36668.0
2017-10-04 14:45:00,78.2,78.24,78.15,78.19,36041.0,72.8234,72.8606,72.7768,72.814,36041.0
2017-10-04 14:50:00,78.2,78.2,78.12,78.2,27882.0,72.8234,72.8234,72.7489,72.8234,27882.0
2017-10-04 14:55:00,78.23,78.23,78.1,78.13,15578.0,72.8513,72.8513,72.7302,72.7582,15578.0
2017-10-04 15:00:00,78.13,78.13,77.96,77.98,41280.0,72.7582,72.7582,72.5999,72.6185,41280.0
2017-10-04 15:05:00,77.99,78.04,77.98,78.03,24310.0,72.6278,72.6744,72.6185,72.6651,24310.0
2017-10-04 15:10:00,78.03,78.08,77.99,78.04,27657.0,72.6651,72.7116,72.6278,72.6744,27657.0
2017-10-04 15:15:00,78.05,78.21,78.03,78.14,24299.0,72.6837,72.8327,72.6651,72.7675,24299.0
2017-10-04 15:20:00,78.14,78.14,77.99,77.99,34236.0,72.7675,72.7675,72.6278,72.6278,34236.0
2017-10-04 15:25:00,78.0,78.01,77.85,77.85,31864.0,72.6371,72.6464,72.4974,72.4974,31864.0
2017-10-04 15:30:00,77.86,77.93,77.81,77.82,50863.0,72.5067,72.5719,72.4602,72.4695,50863.0
2017-10-04 15:35:00,77.82,77.92,77.76,77.77,55622.0,72.4695,72.5626,72.4136,72.4229,55622.0
2017-10-04 15:40:00,77.77,77.77,77.65,77.66,78347.0,72.4229,72.4229,72.3112,72.3205,78347.0
2017-10-04 15:45:00,77.65,77.66,77.48,77.49,109215.0,72.3112,72.3205,72.1529,72.1622,109215.0
2017-10-04 15:50:00,77.49,77.52,77.33,77.38,175111.0,72.1622,72.1901,72.0132,72.0597,175111.0
2017-10-04 15:55:00,77.37,77.69,77.37,77.68,210274.0,72.0504,72.3484,72.0504,72.3391,210274.0
2017-10-05 09:30:00,77.62,78.18,77.62,78.02,28873.0,72.2832,72.8047,72.2832,72.6557,28873.0
2017-10-05 09:35:00,78.08,78.2,77.91,78.11,144626.0,72.7116,72.8234,72.5533,72.7396,144626.0
2017-10-05 09:40:00,78.15,78.19,78.02,78.08,9122.0,72.7768,72.814,72.6557,72.7116,9122.0
2017-10-05 09:45:00,78.13,78.2,78.04,78.12,243703.0,72.7582,72.8234,72.6744,72.7489,243703.0
2017-10-05 09:50:00,78.12,78.38,78.12,78.38,40084.0,72.7489,72.991,72.7489,72.991,40084.0
2017-10-05 09:55:00,78.41,78.67,78.37,78.37,31938.0,73.0189,73.261,72.9817,72.9817,31938.0
2017-10-05 10:00:00,78.46,78.54,78.42,78.44,23036.0,73.0655,73.14,73.0282,73.0469,23036.0
2017-10-05 10:05:00,78.44,78.45,78.32,78.38,28190.0,73.0469,73.0562,72.9351,72.991,28190.0
2017-10-05 10:10:00,78.39,78.42,78.36,78.37,17843.0,73.0003,73.0282,72.9724,72.9817,17843.0
2017-10-05 10:15:00,78.39,78.57,78.38,78.55,39355.0,73.0003,73.1679,72.991,73.1493,39355.0
2017-10-05 10:20:00,78.55,78.55,78.32,78.34,22970.0,73.1493,73.1493,72.9351,72.9537,22970.0
2017-10-05 10:25:00,78.35,78.42,78.33,78.4,22428.0,72.963,73.0282,72.9444,73.0096,22428.0
2017-10-05 10:30:00,78.41,78.42,78.32,78.33,14081.0,73.0189,73.0282,72.9351,72.9444,14081.0
2017-10-05 10:35:00,78.31,78.33,78.18,78.19,19724.0,72.9258,72.9444,72.8047,72.814,19724.0
2017-10-05 10:40:00,78.19,78.38,78.18,78.37,23886.0,72.814,72.991,72.8047,72.9817,23886.0
2017-10-05 10:45:00,78.36,78.43,78.3,78.37,27354.0,72.9724,73.0375,72.9165,72.9817,27354.0
2017-10-05 10:50:00,78.38,78.38,78.26,78.26,14736.0,72.991,72.991,72.8792,72.8792,14736.0
2017-10-05 10:55:00,78.25,78.27,78.2,78.22,12516.0,72.8699,72.8885,72.8234,72.842,12516.0
2017-10-05 11:00:00,78.24,78.26,78.15,78.18,13093.0,72.8606,72.8792,72.7768,72.8047,13093.0
2017-10-05 11:05:00,78.19,78.22,78.04,78.04,12425.0,72.814,72.842,72.6744,72.6744,12425.0
2017-10-05 11:10:00,78.04,78.12,78.04,78.12,9645.0,72.6744,72.7489,72.6744,72.7489,9645.0
2017-10-05 11:15:00,78.11,78.2,78.11,78.17,10769.0,72.7396,72.8234,72.7396,72.7954,10769.0
2017-10-05 11:20:00,78.17,78.18,78.04,78.04,20986.0,72.7954,72.8047,72.6744,72.6744,20986.0
2017-10-05 11:25:00,78.06,78.09,78.03,78.06,29086.0,72.693,72.7209,72.6651,72.693,29086.0
2017-10-05 11:30:00,78.06,78.08,77.96,77.96,16802.0,72.693,72.7116,72.5999,72.5999,16802.0
2017-10-05 11:35:00,77.96,77.97,77.84,77.87,28126.0,72.5999,72.6092,72.4881,72.5161,28126.0
2017-10-05 11:40:00,77.88,77.91,77.68,77.68,37200.0,72.5254,72.5533,72.3391,72.3391,37200.0
2017-10-05 11:45:00,77.68,77.74,77.56,77.6,70930.0,72.3391,72.395,72.2274,72.2646,70930.0
2017-10-05 11:50:00,77.61,77.96,77.61,77.86,13781.0,72.2739,72.5999,72.2739,72.5067,13781.0
2017-10-05 11:55:00,77.86,77.91,77.72,77.76,28328.0,72.5067,72.5533,72.3764,72.4136,28328.0
2017-10-05 12:00:00,77.76,77.79,77.67,77.72,33082.0,72.4136,72.4416,72.3298,72.3764,33082.0
2017-10-05 12:05:00,77.71,77.74,77.59,77.59,28672.0,72.3671,72.395,72.2553,72.2553,28672.0
2017-10-05 12:10:00,77.59,77.65,77.53,77.63,16655.0,72.2553,72.3112,72.1994,72.2926,16655.0
2017-10-05 12:15:00,77.63,77.65,77.55,77.55,15687.0,72.2926,72.3112,72.2181,72.2181,15687.0
2017-10-05 12:20:00,77.56,77.58,77.54,77.55,25350.0,72.2274,72.246,72.2087,72.2181,25350.0
2017-10-05 12:25:00,77.55,77.56,77.4,77.4,25697.0,72.2181,72.2274,72.0784,72.0784,25697.0
2017-10-05 12:30:00,77.41,77.41,77.27,77.31,55213.0,72.0877,72.0877,71.9573,71.9946,55213.0
2017-10-05 12:35:00,77.3,77.35,77.27,77.27,33156.0,71.9852,72.0318,71.9573,71.9573,33156.0
2017-10-05 12:40:00,77.28,77.35,77.22,77.26,27629.0,71.9666,72.0318,71.9107,71.948,27629.0
2017-10-05 12:45:00,77.26,77.33,77.23,77.31,19980.0,71.948,72.0132,71.9201,71.9946,19980.0
2017-10-05 12:50:00,77.32,77.36,77.25,77.26,46994.0,72.0039,72.0411,71.9387,71.948,46994.0
2017-10-05 12:55:00,77.26,77.29,77.23,77.25,34557.0,71.948,71.9759,71.9201,71.9387,34557.0
2017-10-05 13:00:00,77.26,77.35,77.26,77.31,32156.0,71.948,72.0318,71.948,71.9946,32156.0
2017-10-05 13:05:00,77.3,77.32,77.26,77.31,33509.0,71.9852,72.0039,71.948,71.9946,33509.0
2017-10-05 13:10:00,77.3,77.31,77.24,77.28,56778.0,71.9852,71.9946,71.9294,71.9666,56778.0
2017-10-05 13:15:00,77.29,77.31,77.24,77.29,22162.0,71.9759,71.9946,71.9294,71.9759,22162.0
2017-10-05 13:20:00,77.29,77.31,77.21,77.23,18436.0,71.9759,71.9946,71.9014,71.9201,18436.0
2017-10-05 13:25:00,77.23,77.27,77.19,77.23,14908.0,71.9201,71.9573,71.8828,71.9201,14908.0
2017-10-05 13:30:00,77.24,77.31,77.23,77.3,12446.0,71.9294,71.9946,71.9201,71.9852,12446.0
2017-10-05 13:35:00,77.32,77.54,77.27,77.53,37221.0,72.0039,72.2087,71.9573,72.1994,37221.0
2017-10-05 13:40:00,77.55,77.6,77.46,77.52,27939.0,72.2181,72.2646,72.1342,72.1901,27939.0
2017-10-05 13:45:00,77.49,77.53,77.45,77.45,13572.0,72.1622,72.1994,72.1249,72.1249,13572.0
2017-10-05 13:50:00,77.43,77.46,77.39,77.43,37414.0,72.1063,72.1342,72.0691,72.1063,37414.0
2017-10-05 13:55:00,77.43,77.48,77.39,77.47,28610.0,72.1063,72.1529,72.0691,72.1436,28610.0
2017-10-05 14:00:00,77.47,77.49,77.4,77.4,19907.0,72.1436,72.1622,72.0784,72.0784,19907.0
2017-10-05 14:05:00,77.43,77.46,77.41,77.44,20847.0,72.1063,72.1342,72.0877,72.1156,20847.0
2017-10-05 14:10:00,77.45,77.57,77.45,77.56,22724.0,72.1249,72.2367,72.1249,72.2274,22724.0
2017-10-05 14:15:00,77.55,77.65,77.53,77.65,35142.0,72.2181,72.3112,72.1994,72.3112,35142.0
2017-10-05 14:20:00,77.65,77.82,77.65,77.69,28081.0,72.3112,72.4695,72.3112,72.3484,28081.0
2017-10-05 14:25:00,77.69,77.71,77.65,77.67,20999.0,72.3484,72.3671,72.3112,72.3298,20999.0
2017-10-05 14:30:00,77.67,77.68,77.58,77.58,20659.0,72.3298,72.3391,72.246,72.246,20659.0
2017-10-05 14:35:00,77.58,77.64,77.49,77.51,23664.0,72.246,72.3019,72.1622,72.1808,23664.0
2017-10-05 14:40:00,77.51,77.61,77.49,77.54,16937.0,72.1808,72.2739,72.1622,72.2087,16937.0
2017-10-05 14:45:00,77.53,77.57,77.49,77.5,21413.0,72.1994,72.2367,72.1622,72.1715,21413.0
2017-10-05 14:50:00,77.5,77.61,77.5,77.61,21201.0,72.1715,72.2739,72.1715,72.2739,21201.0
2017-10-05 14:55:00,77.59,77.59,77.47,77.49,32757.0,72.2553,72.2553,72.1436,72.1622,32757.0
2017-10-05 15:00:00,77.49,77.51,77.47,77.51,25923.0,72.1622,72.1808,72.1436,72.1808,25923.0
2017-10-05 15:05:00,77.51,77.53,77.47,77.48,32266.0,72.1808,72.1994,72.1436,72.1529,32266.0
2017-10-05 15:10:00,77.47,77.58,77.46,77.48,32708.0,72.1436,72.246,72.1342,72.1529,32708.0
2017-10-05 15:15:00,77.5,77.51,77.43,77.47,27287.0,72.1715,72.1808,72.1063,72.1436,27287.0
2017-10-05 15:20:00,77.48,77.52,77.46,77.47,28644.0,72.1529,72.1901,72.1342,72.1436,28644.0
2017-10-05 15:25:00,77.47,77.47,77.29,77.29,36671.0,72.1436,72.1436,71.9759,71.9759,36671.0
2017-10-05 15:30:00,77.28,77.48,77.25,77.43,76707.0,71.9666,72.1529,71.9387,72.1063,76707.0
2017-10-05 15:35:00,77.43,77.43,77.36,77.39,38405.0,72.1063,72.1063,72.0411,72.0691,38405.0
2017-10-05 15:40:00,77.39,77.39,77.28,77.3,58686.0,72.0691,72.0691,71.9666,71.9852,58686.0
2017-10-05 15:45:00,77.29,77.31,77.26,77.27,58493.0,71.9759,71.9946,71.948,71.9573,58493.0
2017-10-05 15:50:00,77.27,77.28,77.15,77.19,73100.0,71.9573,71.9666,71.8456,71.8828,73100.0
2017-10-05 15:55:00,77.19,77.24,77.12,77.24,128381.0,71.8828,71.9294,71.8176,71.9294,128381.0
2017-10-06 09:30:00,77.35,77.42,77.29,77.32,34899.0,72.0318,72.097,71.9759,72.0039,34899.0
2017-10-06 09:35:00,77.3,77.55,77.29,77.54,19886.0,71.9852,72.2181,71.9759,72.2087,19886.0
2017-10-06 09:40:00,77.54,77.68,77.53,77.64,14215.0,72.2087,72.3391,72.1994,72.3019,14215.0
2017-10-06 09:45:00,77.63,77.71,77.5,77.52,20813.0,72.2926,72.3671,72.1715,72.1901,20813.0
2017-10-06 09:50:00,77.49,77.49,77.31,77.31,15314.0,72.1622,72.1622,71.9946,71.9946,15314.0
2017-10-06 09:55:00,77.29,77.32,77.19,77.29,14462.0,71.9759,72.0039,71.8828,71.9759,14462.0
2017-10-06 10:00:00,77.27,77.43,77.24,77.42,18927.0,71.9573,72.1063,71.9294,72.097,18927.0
2017-10-06 10:05:00,77.41,77.45,77.25,77.27,49742.0,72.0877,72.1249,71.9387,71.9573,49742.0
2017-10-06 10:10:00,77.28,77.29,77.16,77.19,6965.0,71.9666,71.9759,71.8549,71.8828,6965.0
2017-10-06 10:15:00,77.19,77.19,76.9,76.9,9779.0,71.8828,71.8828,71.6127,71.6127,9779.0
2017-10-06 10:20:00,76.94,77.03,76.91,76.96,13583.0,71.65,71.7338,71.6221,71.6686,13583.0
2017-10-06 10:25:00,76.96,77.06,76.96,77.0,13999.0,71.6686,71.7617,71.6686,71.7059,13999.0
2017-10-06 10:30:00,77.0,77.01,76.97,76.98,5677.0,71.7059,71.7152,71.6779,71.6872,5677.0
2017-10-06 10:35:00,77.01,77.16,76.99,76.99,36275.0,71.7152,71.8549,71.6966,71.6966,36275.0
2017-10-06 10:40:00,77.0,77.0,76.88,76.92,19146.0,71.7059,71.7059,71.5941,71.6314,19146.0
2017-10-06 10:45:00,76.94,77.0,76.92,76.99,11163.0,71.65,71.7059,71.6314,71.6966,11163.0
2017-10-06 10:50:00,76.99,77.0,76.89,76.92,9487.0,71.6966,71.7059,71.6034,71.6314,9487.0
2017-10-06 10:55:00,76.92,76.96,76.84,76.94,11316.0,71.6314,71.6686,71.5569,71.65,11316.0
2017-10-06 11:00:00,76.97,77.03,76.94,77.03,16180.0,71.6779,71.7338,71.65,71.7338,16180.0
2017-10-06 11:05:00,77.02,77.04,77.0,77.01,15378.0,71.7245,71.7431,71.7059,71.7152,15378.0
2017-10-06 11:10:00,77.02,77.08,77.0,77.0,10252.0,71.7245,71.7804,71.7059,71.7059,10252.0
2017-10-06 11:15:00,77.0,77.06,77.0,77.02,10809.0,71.7059,71.7617,71.7059,71.7245,10809.0
2017-10-06 11:20:00,77.03,77.09,77.0,77.08,8219.0,71.7338,71.7897,71.7059,71.7804,8219.0
2017-10-06 11:25:00,77.08,77.13,77.02,77.13,7850.0,71.7804,71.8269,71.7245,71.8269,7850.0
2017-10-06 11:30:00,77.12,77.23,77.09,77.22,9889.0,71.8176,71.9201,71.7897,71.9107,9889.0
2017-10-06 11:35:00,77.22,77.31,77.21,77.23,51685.0,71.9107,71.9946,71.9014,71.9201,51685.0
2017-10-06 11:40:00,77.23,77.28,77.18,77.2,10100.0,71.9201,71.9666,71.8735,71.8921,10100.0
2017-10-06 11:45:00,77.22,77.29,77.18,77.27,9382.0,71.9107,71.9759,71.8735,71.9573,9382.0
2017-10-06 11:50:00,77.26,77.3,77.24,77.26,7819.0,71.948,71.9852,71.9294,71.948,7819.0
2017-10-06 11:55:00,77.26,77.26,77.18,77.19,15272.0,71.948,71.948,71.8735,71.8828,15272.0
2017-10-06 12:00:00,77.19,77.22,77.11,77.18,10877.0,71.8828,71.9107,71.8083,71.8735,10877.0
2017-10-06 12:05:00,77.18,77.2,77.06,77.06,4949.0,71.8735,71.8921,71.7617,71.7617,4949.0
2017-10-06 12:10:00,77.07,77.07,76.9,76.94,83426.0,71.7711,71.7711,71.6127,71.65,83426.0
2017-10-06 12:15:00,76.95,77.02,76.95,76.99,5598.0,71.6593,71.7245,71.6593,71.6966,5598.0
2017-10-06 12:20:00,77.01,77.01,76.83,76.85,5650.0,71.7152,71.7152,71.5476,71.5662,5650.0
2017-10-06 12:25:00,76.79,76.8,76.64,76.66,9386.0,71.5103,71.5196,71.3706,71.3892,9386.0
2017-10-06 12:30:00,76.69,76.69,76.54,76.55,9632.0,71.4172,71.4172,71.2775,71.2868,9632.0
2017-10-06 12:35:00,76.58,76.61,76.52,76.56,13997.0,71.3147,71.3427,71.2589,71.2961,13997.0
2017-10-06 12:40:00,76.56,76.63,76.55,76.61,5417.0,71.2961,71.3613,71.2868,71.3427,5417.0
2017-10-06 12:45:00,76.6,76.74,76.59,76.7,12448.0,71.3334,71.4637,71.3241,71.4265,12448.0
2017-10-06 12:50:00,76.7,76.7,76.6,76.6,6309.0,71.4265,71.4265,71.3334,71.3334,6309.0
2017-10-06 12:55:00,76.6,76.61,76.56,76.59,6600.0,71.3334,71.3427,71.2961,71.3241,6600.0
2017-10-06 13:00:00,76.58,76.64,76.54,76.55,6291.0,71.3147,71.3706,71.2775,71.2868,6291.0
2017-10-06 13:05:00,76.55,76.63,76.55,76.6,14215.0,71.2868,71.3613,71.2868,71.3334,14215.0
2017-10-06 13:10:00,76.6,76.64,76.54,76.57,10782.0,71.3334,71.3706,71.2775,71.3054,10782.0
2017-10-06 13:15:00,76.58,76.61,76.56,76.59,6320.0,71.3147,71.3427,71.2961,71.3241,6320.0
2017-10-06 13:20:00,76.6,76.61,76.52,76.6,6900.0,71.3334,71.3427,71.2589,71.3334,6900.0
2017-10-06 13:25:00,76.61,76.62,76.57,76.6,4785.0,71.3427,71.352,71.3054,71.3334,4785.0
2017-10-06 13:30:00,76.6,76.62,76.58,76.58,9208.0,71.3334,71.352,71.3147,71.3147,9208.0
2017-10-06 13:35:00,76.58,76.63,76.56,76.58,5360.0,71.3147,71.3613,71.2961,71.3147,5360.0
2017-10-06 13:40:00,76.58,76.6,76.51,76.58,14710.0,71.3147,71.3334,71.2496,71.3147,14710.0
2017-10-06 13:45:00,76.58,76.62,76.53,76.55,10258.0,71.3147,71.352,71.2682,71.2868,10258.0
2017-10-06 13:50:00,76.57,76.62,76.55,76.59,11436.0,71.3054,71.352,71.2868,71.3241,11436.0
2017-10-06 13:55:00,76.59,76.61,76.56,76.57,8909.0,71.3241,71.3427,71.2961,71.3054,8909.0
2017-10-06 14:00:00,76.54,76.59,76.54,76.54,9303.0,71.2775,71.3241,71.2775,71.2775,9303.0
2017-10-06 14:05:00,76.54,76.58,76.51,76.56,13379.0,71.2775,71.3147,71.2496,71.2961,13379.0
2017-10-06 14:10:00,76.56,76.59,76.51,76.51,11323.0,71.2961,71.3241,71.2496,71.2496,11323.0
2017-10-06 14:15:00,76.5,76.54,76.47,76.49,13904.0,71.2402,71.2775,71.2123,71.2309,13904.0
2017-10-06 14:20:00,76.51,76.56,76.5,76.56,8190.0,71.2496,71.2961,71.2402,71.2961,8190.0
2017-10-06 14:25:00,76.56,76.6,76.55,76.59,12010.0,71.2961,71.3334,71.2868,71.3241,12010.0
2017-10-06 14:30:00,76.59,76.61,76.55,76.56,11651.0,71.3241,71.3427,71.2868,71.2961,11651.0
2017-10-06 14:35:00,76.56,76.56,76.44,76.44,11410.0,71.2961,71.2961,71.1844,71.1844,11410.0
2017-10-06 14:40:00,76.47,76.6,76.47,76.6,15393.0,71.2123,71.3334,71.2123,71.3334,15393.0
2017-10-06 14:45:00,76.59,76.68,76.58,76.62,13358.0,71.3241,71.4079,71.3147,71.352,13358.0
2017-10-06 14:50:00,76.61,76.66,76.58,76.6,22301.0,71.3427,71.3892,71.3147,71.3334,22301.0
2017-10-06 14:55:00,76.61,76.64,76.5,76.59,31160.0,71.3427,71.3706,71.2402,71.3241,31160.0
2017-10-06 15:00:00,76.58,76.63,76.56,76.58,20074.0,71.3147,71.3613,71.2961,71.3147,20074.0
2017-10-06 15:05:00,76.6,76.63,76.54,76.62,62112.0,71.3334,71.3613,71.2775,71.352,62112.0
2017-10-06 15:10:00,76.62,76.65,76.49,76.52,43543.0,71.352,71.3799,71.2309,71.2589,43543.0
2017-10-06 15:15:00,76.52,76.56,76.47,76.53,34200.0,71.2589,71.2961,71.2123,71.2682,34200.0
2017-10-06 15:20:00,76.55,76.64,76.5,76.62,27850.0,71.2868,71.3706,71.2402,71.352,27850.0
2017-10-06 15:25:00,76.63,76.63,76.53,76.57,36168.0,71.3613,71.3613,71.2682,71.3054,36168.0
2017-10-06 15:30:00,76.56,76.58,76.51,76.53,31466.0,71.2961,71.3147,71.2496,71.2682,31466.0
2017-10-06 15:35:00,76.52,76.55,76.47,76.5,41676.0,71.2589,71.2868,71.2123,71.2402,41676.0
2017-10-06 15:40:00,76.49,76.51,76.45,76.46,42399.0,71.2309,71.2496,71.1937,71.203,42399.0
2017-10-06 15:45:00,76.46,76.66,76.42,76.55,107787.0,71.203,71.3892,71.1657,71.2868,107787.0
2017-10-06 15:50:00,76.55,76.6,76.53,76.53,52868.0,71.2868,71.3334,71.2682,71.2682,52868.0
2017-10-06 15:55:00,76.54,76.63,76.52,76.63,117513.0,71.2775,71.3613,71.2589,71.3613,117513.0
2017-10-09 09:30:00,76.4,76.53,75.92,75.98,41268.0,71.1471,71.2682,70.7001,70.756,41268.0
2017-10-09 09:35:00,76.04,76.37,76.04,76.37,4895.0,70.8119,71.1192,70.8119,71.1192,4895.0
2017-10-09 09:40:00,76.34,76.34,75.86,75.9,24596.0,71.0912,71.0912,70.6442,70.6815,24596.0
2017-10-09 09:45:00,75.9,76.1,75.9,76.08,43071.0,70.6815,70.8677,70.6815,70.8491,43071.0
2017-10-09 09:50:00,76.04,76.06,75.88,75.97,15357.0,70.8119,70.8305,70.6629,70.7467,15357.0
2017-10-09 09:55:00,75.95,76.02,75.89,76.02,13320.0,70.7281,70.7932,70.6722,70.7932,13320.0
2017-10-09 10:00:00,76.02,76.06,75.86,75.87,17280.0,70.7932,70.8305,70.6442,70.6536,17280.0
2017-10-09 10:05:00,75.87,75.87,75.64,75.7,19621.0,70.6536,70.6536,70.4394,70.4952,19621.0
2017-10-09 10:10:00,75.69,75.81,75.65,75.69,19226.0,70.4859,70.5977,70.4487,70.4859,19226.0
2017-10-09 10:15:00,75.7,75.72,75.59,75.65,59524.0,70.4952,70.5139,70.3928,70.4487,59524.0
2017-10-09 10:20:00,75.64,75.64,75.55,75.62,25573.0,70.4394,70.4394,70.3556,70.4207,25573.0
2017-10-09 10:25:00,75.63,75.63,75.41,75.51,64076.0,70.4301,70.4301,70.2252,70.3183,64076.0
2017-10-09 10:30:00,75.5,75.53,75.41,75.5,37118.0,70.309,70.3369,70.2252,70.309,37118.0
2017-10-09 10:35:00,75.5,75.51,75.37,75.39,24300.0,70.309,70.3183,70.1879,70.2066,24300.0
2017-10-09 10:40:00,75.39,75.41,75.34,75.34,15048.0,70.2066,70.2252,70.16,70.16,15048.0
2017-10-09 10:45:00,75.34,75.35,75.09,75.09,28350.0,70.16,70.1693,69.9272,69.9272,28350.0
2017-10-09 10:50:00,75.11,75.12,74.66,74.67,45190.0,69.9458,69.9551,69.5268,69.5361,45190.0
2017-10-09 10:55:00,74.66,74.69,74.48,74.66,53918.0,69.5268,69.5547,69.3591,69.5268,53918.0
2017-10-09 11:00:00,74.67,75.15,74.67,75.14,28112.0,69.5361,69.9831,69.5361,69.9738,28112.0
2017-10-09 11:05:00,75.1,75.34,75.05,75.14,50529.0,69.9365,70.16,69.8899,69.9738,50529.0
2017-10-09 11:10:00,75.13,75.19,75.03,75.07,14877.0,69.9644,70.0203,69.8713,69.9086,14877.0
2017-10-09 11:15:00,75.1,75.16,75.07,75.07,15265.0,69.9365,69.9924,69.9086,69.9086,15265.0
2017-10-09 11:20:00,75.11,75.39,75.1,75.37,24535.0,69.9458,70.2066,69.9365,70.1879,24535.0
2017-10-09 11:25:00,75.35,75.4,75.23,75.28,22572.0,70.1693,70.2159,70.0576,70.1041,22572.0
2017-10-09 11:30:00,75.27,75.29,75.11,75.2,16919.0,70.0948,70.1134,69.9458,70.0296,16919.0
2017-10-09 11:35:00,75.2,75.27,75.1,75.17,21044.0,70.0296,70.0948,69.9365,70.0017,21044.0
2017-10-09 11:40:00,75.19,75.31,75.12,75.31,39521.0,70.0203,70.1321,69.9551,70.1321,39521.0
2017-10-09 11:45:00,75.32,75.37,75.25,75.31,12990.0,70.1414,70.1879,70.0762,70.1321,12990.0
2017-10-09 11:50:00,75.29,75.29,75.2,75.2,7238.0,70.1134,70.1134,70.0296,70.0296,7238.0
2017-10-09 11:55:00,75.2,75.3,75.13,75.16,10230.0,70.0296,70.1228,69.9644,69.9924,10230.0
2017-10-09 12:00:00,75.18,75.23,75.08,75.18,35589.0,70.011,70.0576,69.9179,70.011,35589.0
2017-10-09 12:05:00,75.19,75.33,75.17,75.21,16900.0,70.0203,70.1507,70.0017,70.0389,16900.0
2017-10-09 12:10:00,75.21,75.38,75.18,75.34,13400.0,70.0389,70.1973,70.011,70.16,13400.0
2017-10-09 12:15:00,75.33,75.35,75.28,75.3,8727.0,70.1507,70.1693,70.1041,70.1228,8727.0
2017-10-09 12:20:00,75.3,75.34,75.29,75.32,9505.0,70.1228,70.16,70.1134,70.1414,9505.0
2017-10-09 12:25:00,75.33,75.33,75.15,75.2,11098.0,70.1507,70.1507,69.9831,70.0296,11098.0
2017-10-09 12:30:00,75.23,75.28,75.2,75.23,22967.0,70.0576,70.1041,70.0296,70.0576,22967.0
2017-10-09 12:35:00,75.23,75.23,75.09,75.16,11902.0,70.0576,70.0576,69.9272,69.9924,11902.0
2017-10-09 12:40:00,75.18,75.26,75.18,75.19,6895.0,70.011,70.0855,70.011,70.0203,6895.0
2017-10-09 12:45:00,75.19,75.23,75.16,75.19,7836.0,70.0203,70.0576,69.9924,70.0203,7836.0
2017-10-09 12:50:00,75.2,75.22,75.09,75.09,7599.0,70.0296,70.0483,69.9272,69.9272,7599.0
2017-10-09 12:55:00,75.11,75.28,75.09,75.23,40923.0,69.9458,70.1041,69.9272,70.0576,40923.0
2017-10-09 13:00:00,75.26,75.32,75.19,75.21,8208.0,70.0855,70.1414,70.0203,70.0389,8208.0
2017-10-09 13:05:00,75.21,75.27,75.14,75.15,6299.0,70.0389,70.0948,69.9738,69.9831,6299.0
2017-10-09 13:10:00,75.17,75.27,75.17,75.24,8600.0,70.0017,70.0948,70.0017,70.0669,8600.0
2017-10-09 13:15:00,75.23,75.28,75.21,75.25,7351.0,70.0576,70.1041,70.0389,70.0762,7351.0
2017-10-09 13:20:00,75.26,75.28,75.2,75.2,8812.0,70.0855,70.1041,70.0296,70.0296,8812.0
2017-10-09 13:25:00,75.22,75.31,75.2,75.28,8909.0,70.0483,70.1321,70.0296,70.1041,8909.0
2017-10-09 13:30:00,75.29,75.3,75.22,75.22,8721.0,70.1134,70.1228,70.0483,70.0483,8721.0
2017-10-09 13:35:00,75.2,75.24,75.2,75.23,7598.0,70.0296,70.0669,70.0296,70.0576,7598.0
2017-10-09 13:40:00,75.23,75.3,75.23,75.27,6873.0,70.0576,70.1228,70.0576,70.0948,6873.0
2017-10-09 13:45:00,75.27,75.36,75.26,75.34,8311.0,70.0948,70.1786,70.0855,70.16,8311.0
2017-10-09 13:50:00,75.35,75.35,75.23,75.23,5300.0,70.1693,70.1693,70.0576,70.0576,5300.0
2017-10-09 13:55:00,75.24,75.26,75.21,75.23,16790.0,70.0669,70.0855,70.0389,70.0576,16790.0
2017-10-09 14:00:00,75.24,75.27,75.21,75.23,12657.0,70.0669,70.0948,70.0389,70.0576,12657.0
2017-10-09 14:05:00,75.23,75.27,75.17,75.27,10382.0,70.0576,70.0948,70.0017,70.0948,10382.0
2017-10-09 14:10:00,75.27,75.4,75.26,75.39,10781.0,70.0948,70.2159,70.0855,70.2066,10781.0
2017-10-09 14:15:00,75.39,75.39,75.27,75.32,13182.0,70.2066,70.2066,70.0948,70.1414,13182.0
2017-10-09 14:20:00,75.32,75.37,75.3,75.37,11865.0,70.1414,70.1879,70.1228,70.1879,11865.0
2017-10-09 14:25:00,75.36,75.48,75.34,75.42,43581.0,70.1786,70.2904,70.16,70.2345,43581.0
2017-10-09 14:30:00,75.4,75.48,75.32,75.41,20599.0,70.2159,70.2904,70.1414,70.2252,20599.0
2017-10-09 14:35:00,75.4,75.52,75.35,75.44,18148.0,70.2159,70.3276,70.1693,70.2531,18148.0
2017-10-09 14:40:00,75.45,75.5,75.43,75.46,10035.0,70.2624,70.309,70.2438,70.2718,10035.0
2017-10-09 14:45:00,75.48,75.51,75.43,75.44,39847.0,70.2904,70.3183,70.2438,70.2531,39847.0
2017-10-09 14:50:00,75.43,75.47,75.4,75.47,12467.0,70.2438,70.2811,70.2159,70.2811,12467.0
2017-10-09 14:55:00,75.49,75.49,75.41,75.45,16041.0,70.2997,70.2997,70.2252,70.2624,16041.0
2017-10-09 15:00:00,75.44,75.47,75.38,75.38,13530.0,70.2531,70.2811,70.1973,70.1973,13530.0
2017-10-09 15:05:00,75.37,75.4,75.32,75.37,28781.0,70.1879,70.2159,70.1414,70.1879,28781.0
2017-10-09 15:10:00,75.38,75.44,75.35,75.35,20514.0,70.1973,70.2531,70.1693,70.1693,20514.0
2017-10-09 15:15:00,75.34,75.44,75.34,75.42,23856.0,70.16,70.2531,70.16,70.2345,23856.0
2017-10-09 15:20:00,75.43,75.43,75.3,75.35,26029.0,70.2438,70.2438,70.1228,70.1693,26029.0
2017-10-09 15:25:00,75.36,75.38,75.28,75.3,28697.0,70.1786,70.1973,70.1041,70.1228,28697.0
2017-10-09 15:30:00,75.3,75.32,75.25,75.26,50470.0,70.1228,70.1414,70.0762,70.0855,50470.0
2017-10-09 15:35:00,75.26,75.29,75.22,75.27,46420.0,70.0855,70.1134,70.0483,70.0948,46420.0
2017-10-09 15:40:00,75.26,75.27,75.16,75.22,51010.0,70.0855,70.0948,69.9924,70.0483,51010.0
2017-10-09 15:45:00,75.22,75.31,75.19,75.28,85322.0,70.0483,70.1321,70.0203,70.1041,85322.0
2017-10-09 15:50:00,75.28,75.31,75.27,75.3,81130.0,70.1041,70.1321,70.0948,70.1228,81130.0
2017-10-09 15:55:00,75.3,75.34,75.25,75.32,155949.0,70.1228,70.16,70.0762,70.1414,155949.0
2017-10-10 09:30:00,75.45,75.86,75.34,75.81,71525.0,70.2624,70.6442,70.16,70.5977,71525.0
2017-10-10 09:35:00,75.81,76.23,75.8,76.23,38652.0,70.5977,70.9888,70.5884,70.9888,38652.0
2017-10-10 09:40:00,76.23,76.34,75.98,76.0,19753.0,70.9888,71.0912,70.756,70.7746,19753.0
2017-10-10 09:45:00,76.03,76.18,76.0,76.15,121840.0,70.8026,70.9422,70.7746,70.9143,121840.0
2017-10-10 09:50:00,76.13,76.18,75.86,75.92,73728.0,70.8957,70.9422,70.6442,70.7001,73728.0
2017-10-10 09:55:00,75.92,75.96,75.65,75.65,34008.0,70.7001,70.7374,70.4487,70.4487,34008.0
2017-10-10 10:00:00,75.66,75.7,75.47,75.5,26828.0,70.458,70.4952,70.2811,70.309,26828.0
2017-10-10 10:05:00,75.52,75.64,75.39,75.55,31562.0,70.3276,70.4394,70.2066,70.3556,31562.0
2017-10-10 10:10:00,75.56,75.67,75.47,75.66,67617.0,70.3649,70.4673,70.2811,70.458,67617.0
2017-10-10 10:15:00,75.67,75.7,75.5,75.59,62415.0,70.4673,70.4952,70.309,70.3928,62415.0
2017-10-10 10:20:00,75.61,75.61,75.36,75.39,57029.0,70.4114,70.4114,70.1786,70.2066,57029.0
2017-10-10 10:25:00,75.38,75.42,75.17,75.24,27092.0,70.1973,70.2345,70.0017,70.0669,27092.0
2017-10-10 10:30:00,75.25,75.55,75.25,75.52,17837.0,70.0762,70.3556,70.0762,70.3276,17837.0
2017-10-10 10:35:00,75.53,75.63,75.35,75.37,19710.0,70.3369,70.4301,70.1693,70.1879,19710.0
2017-10-10 10:40:00,75.35,75.35,75.23,75.23,9520.0,70.1693,70.1693,70.0576,70.0576,9520.0
2017-10-10 10:45:00,75.23,75.42,75.21,75.42,16865.0,70.0576,70.2345,70.0389,70.2345,16865.0
2017-10-10 10:50:00,75.41,75.45,75.28,75.28,10533.0,70.2252,70.2624,70.1041,70.1041,10533.0
2017-10-10 10:55:00,75.3,75.32,75.13,75.16,14956.0,70.1228,70.1414,69.9644,69.9924,14956.0
2017-10-10 11:00:00,75.15,75.36,75.15,75.3,13400.0,69.9831,70.1786,69.9831,70.1228,13400.0
2017-10-10 11:05:00,75.32,75.4,75.27,75.4,11048.0,70.1414,70.2159,70.0948,70.2159,11048.0
2017-10-10 11:10:00,75.39,75.41,75.34,75.35,9042.0,70.2066,70.2252,70.16,70.1693,9042.0
2017-10-10 11:15:00,75.36,75.39,75.26,75.28,11739.0,70.1786,70.2066,70.0855,70.1041,11739.0
2017-10-10 11:20:00,75.29,75.45,75.29,75.44,20025.0,70.1134,70.2624,70.1134,70.2531,20025.0
2017-10-10 11:25:00,75.44,75.5,75.4,75.46,12468.0,70.2531,70.309,70.2159,70.2718,12468.0
2017-10-10 11:30:00,75.46,75.5,75.43,75.49,23446.0,70.2718,70.309,70.2438,70.2997,23446.0
2017-10-10 11:35:00,75.48,75.5,75.42,75.5,39022.0,70.2904,70.309,70.2345,70.309,39022.0
2017-10-10 11:40:00,75.5,75.51,75.42,75.46,21531.0,70.309,70.3183,70.2345,70.2718,21531.0
2017-10-10 11:45:00,75.46,75.46,75.35,75.45,16825.0,70.2718,70.2718,70.1693,70.2624,16825.0
2017-10-10 11:50:00,75.44,75.52,75.42,75.52,16612.0,70.2531,70.3276,70.2345,70.3276,16612.0
2017-10-10 11:55:00,75.51,75.51,75.42,75.43,8220.0,70.3183,70.3183,70.2345,70.2438,8220.0
2017-10-10 12:00:00,75.43,75.52,75.42,75.44,25971.0,70.2438,70.3276,70.2345,70.2531,25971.0
2017-10-10 12:05:00,75.45,75.51,75.39,75.48,17311.0,70.2624,70.3183,70.2066,70.2904,17311.0
2017-10-10 12:10:00,75.48,75.62,75.44,75.61,34444.0,70.2904,70.4207,70.2531,70.4114,34444.0
2017-10-10 12:15:00,75.61,75.63,75.49,75.57,15628.0,70.4114,70.4301,70.2997,70.3742,15628.0
2017-10-10 12:20:00,75.58,75.69,75.56,75.63,10009.0,70.3835,70.4859,70.3649,70.4301,10009.0
2017-10-10 12:25:00,75.65,75.74,75.63,75.71,12252.0,70.4487,70.5325,70.4301,70.5046,12252.0
2017-10-10 12:30:00,75.68,75.78,75.68,75.72,24855.0,70.4766,70.5697,70.4766,70.5139,24855.0
2017-10-10 12:35:00,75.73,75.73,75.59,75.66,16300.0,70.5232,70.5232,70.3928,70.458,16300.0
2017-10-10 12:40:00,75.64,75.64,75.56,75.61,9325.0,70.4394,70.4394,70.3649,70.4114,9325.0
2017-10-10 12:45:00,75.62,75.64,75.52,75.53,6390.0,70.4207,70.4394,70.3276,70.3369,6390.0
2017-10-10 12:50:00,75.5,75.64,75.5,75.61,15674.0,70.309,70.4394,70.309,70.4114,15674.0
2017-10-10 12:55:00,75.62,75.62,75.57,75.59,12488.0,70.4207,70.4207,70.3742,70.3928,12488.0
2017-10-10 13:00:00,75.6,75.74,75.6,75.72,14384.0,70.4021,70.5325,70.4021,70.5139,14384.0
2017-10-10 13:05:00,75.72,75.8,75.71,75.75,16255.0,70.5139,70.5884,70.5046,70.5418,16255.0
2017-10-10 13:10:00,75.75,75.77,75.61,75.61,8130.0,70.5418,70.5604,70.4114,70.4114,8130.0
2017-10-10 13:15:00,75.61,75.64,75.56,75.58,11665.0,70.4114,70.4394,70.3649,70.3835,11665.0
2017-10-10 13:20:00,75.59,75.68,75.57,75.68,15208.0,70.3928,70.4766,70.3742,70.4766,15208.0
2017-10-10 13:25:00,75.69,75.69,75.61,75.67,12959.0,70.4859,70.4859,70.4114,70.4673,12959.0
2017-10-10 13:30:00,75.68,75.82,75.68,75.74,26164.0,70.4766,70.607,70.4766,70.5325,26164.0
2017-10-10 13:35:00,75.74,75.76,75.57,75.6,21724.0,70.5325,70.5511,70.3742,70.4021,21724.0
2017-10-10 13:40:00,75.61,75.65,75.57,75.61,17459.0,70.4114,70.4487,70.3742,70.4114,17459.0
2017-10-10 13:45:00,75.6,75.6,75.45,75.51,12817.0,70.4021,70.4021,70.2624,70.3183,12817.0
2017-10-10 13:50:00,75.5,75.55,75.49,75.52,11466.0,70.309,70.3556,70.2997,70.3276,11466.0
2017-10-10 13:55:00,75.53,75.53,75.31,75.32,16239.0,70.3369,70.3369,70.1321,70.1414,16239.0
2017-10-10 14:00:00,75.33,75.35,75.21,75.21,16319.0,70.1507,70.1693,70.0389,70.0389,16319.0
2017-10-10 14:05:00,75.21,75.26,75.08,75.09,25711.0,70.0389,70.0855,69.9179,69.9272,25711.0
2017-10-10 14:10:00,75.09,75.09,74.93,74.97,59163.0,69.9272,69.9272,69.7782,69.8154,59163.0
2017-10-10 14:15:00,74.98,75.07,74.97,75.07,37594.0,69.8248,69.9086,69.8154,69.9086,37594.0
2017-10-10 14:20:00,75.07,75.09,74.95,74.98,17135.0,69.9086,69.9272,69.7968,69.8248,17135.0
2017-10-10 14:25:00,74.98,74.99,74.89,74.95,30907.0,69.8248,69.8341,69.7409,69.7968,30907.0
2017-10-10 14:30:00,74.93,75.0,74.92,74.94,21659.0,69.7782,69.8434,69.7689,69.7875,21659.0
2017-10-10 14:35:00,74.94,74.99,74.91,74.99,12930.0,69.7875,69.8341,69.7596,69.8341,12930.0
2017-10-10 14:40:00,75.0,75.02,74.97,75.02,15517.0,69.8434,69.862,69.8154,69.862,15517.0
2017-10-10 14:45:00,75.02,75.25,75.02,75.21,24531.0,69.862,70.0762,69.862,70.0389,24531.0
2017-10-10 14:50:00,75.21,75.22,75.15,75.21,17464.0,70.0389,70.0483,69.9831,70.0389,17464.0
2017-10-10 14:55:00,75.21,75.26,75.21,75.22,16405.0,70.0389,70.0855,70.0389,70.0483,16405.0
2017-10-10 15:00:00,75.23,75.28,75.23,75.25,23266.0,70.0576,70.1041,70.0576,70.0762,23266.0
2017-10-10 15:05:00,75.25,75.32,75.14,75.3,36367.0,70.0762,70.1414,69.9738,70.1228,36367.0
2017-10-10 15:10:00,75.3,75.41,75.3,75.38,43761.0,70.1228,70.2252,70.1228,70.1973,43761.0
2017-10-10 15:15:00,75.37,75.46,75.36,75.41,39186.0,70.1879,70.2718,70.1786,70.2252,39186.0
2017-10-10 15:20:00,75.42,75.42,75.33,75.35,25150.0,70.2345,70.2345,70.1507,70.1693,25150.0
2017-10-10 15:25:00,75.34,75.34,75.27,75.33,21786.0,70.16,70.16,70.0948,70.1507,21786.0
2017-10-10 15:30:00,75.33,75.4,75.32,75.39,53318.0,70.1507,70.2159,70.1414,70.2066,53318.0
2017-10-10 15:35:00,75.4,75.41,75.34,75.34,35580.0,70.2159,70.2252,70.16,70.16,35580.0
2017-10-10 15:40:00,75.34,75.41,75.27,75.4,53674.0,70.16,70.2252,70.0948,70.2159,53674.0
2017-10-10 15:45:00,75.4,75.41,75.34,75.38,63242.0,70.2159,70.2252,70.16,70.1973,63242.0
2017-10-10 15:50:00,75.38,75.41,75.36,75.41,68911.0,70.1973,70.2252,70.1786,70.2252,68911.0
2017-10-10 15:55:00,75.41,75.48,75.39,75.43,152150.0,70.2252,70.2904,70.2066,70.2438,152150.0
2017-10-11 09:30:00,75.42,75.63,75.33,75.41,49457.0,70.2345,70.4301,70.1507,70.2252,49457.0
2017-10-11 09:35:00,75.41,75.61,75.38,75.49,16590.0,70.2252,70.4114,70.1973,70.2997,16590.0
2017-10-11 09:40:00,75.5,75.5,75.21,75.23,7301.0,70.309,70.309,70.0389,70.0576,7301.0
2017-10-11 09:45:00,75.16,75.16,75.04,75.12,10503.0,69.9924,69.9924,69.8806,69.9551,10503.0
2017-10-11 09:50:00,75.1,75.2,75.04,75.2,9848.0,69.9365,70.0296,69.8806,70.0296,9848.0
2017-10-11 09:55:00,75.25,75.45,75.25,75.43,6207.0,70.0762,70.2624,70.0762,70.2438,6207.0
2017-10-11 10:00:00,75.41,75.46,75.36,75.44,10656.0,70.2252,70.2718,70.1786,70.2531,10656.0
2017-10-11 10:05:00,75.41,75.42,75.29,75.29,5600.0,70.2252,70.2345,70.1134,70.1134,5600.0
2017-10-11 10:10:00,75.3,75.33,75.24,75.27,7100.0,70.1228,70.1507,70.0669,70.0948,7100.0
2017-10-11 10:15:00,75.26,75.39,75.25,75.38,11957.0,70.0855,70.2066,70.0762,70.1973,11957.0
2017-10-11 10:20:00,75.35,75.36,75.28,75.3,5300.0,70.1693,70.1786,70.1041,70.1228,5300.0
2017-10-11 10:25:00,75.3,75.33,75.19,75.33,14902.0,70.1228,70.1507,70.0203,70.1507,14902.0
2017-10-11 10:30:00,75.36,75.38,75.33,75.36,4409.0,70.1786,70.1973,70.1507,70.1786,4409.0
2017-10-11 10:35:00,75.37,75.56,75.36,75.53,57746.0,70.1879,70.3649,70.1786,70.3369,57746.0
2017-10-11 10:40:00,75.54,75.55,75.4,75.4,16384.0,70.3463,70.3556,70.2159,70.2159,16384.0
2017-10-11 10:45:00,75.41,75.42,75.38,75.41,16486.0,70.2252,70.2345,70.1973,70.2252,16486.0
2017-10-11 10:50:00,75.38,75.42,75.37,75.38,10700.0,70.1973,70.2345,70.1879,70.1973,10700.0
2017-10-11 10:55:00,75.38,75.41,75.3,75.31,8994.0,70.1973,70.2252,70.1228,70.1321,8994.0
2017-10-11 11:00:00,75.33,75.38,75.24,75.38,11394.0,70.1507,70.1973,70.0669,70.1973,11394.0
2017-10-11 11:05:00,75.38,75.42,75.34,75.42,8800.0,70.1973,70.2345,70.16,70.2345,8800.0
2017-10-11 11:10:00,75.4,75.41,75.33,75.35,10995.0,70.2159,70.2252,70.1507,70.1693,10995.0
2017-10-11 11:15:00,75.35,75.41,75.35,75.37,8065.0,70.1693,70.2252,70.1693,70.1879,8065.0
2017-10-11 11:20:00,75.37,75.41,75.36,75.39,11993.0,70.1879,70.2252,70.1786,70.2066,11993.0
2017-10-11 11:25:00,75.41,75.43,75.35,75.42,12803.0,70.2252,70.2438,70.1693,70.2345,12803.0
2017-10-11 11:30:00,75.42,75.54,75.41,75.54,23005.0,70.2345,70.3463,70.2252,70.3463,23005.0
2017-10-11 11:35:00,75.54,75.58,75.51,75.55,14134.0,70.3463,70.3835,70.3183,70.3556,14134.0
2017-10-11 11:40:00,75.54,75.54,75.49,75.52,13008.0,70.3463,70.3463,70.2997,70.3276,13008.0
2017-10-11 11:45:00,75.53,75.57,75.44,75.46,11754.0,70.3369,70.3742,70.2531,70.2718,11754.0
2017-10-11 11:50:00,75.47,75.51,75.47,75.49,6095.0,70.2811,70.3183,70.2811,70.2997,6095.0
2017-10-11 11:55:00,75.5,75.54,75.5,75.52,11960.0,70.309,70.3463,70.309,70.3276,11960.0
2017-10-11 12:00:00,75.52,75.53,75.46,75.49,7684.0,70.3276,70.3369,70.2718,70.2997,7684.0
2017-10-11 12:05:00,75.5,75.55,75.5,75.53,18833.0,70.309,70.3556,70.309,70.3369,18833.0
2017-10-11 12:10:00,75.53,75.54,75.41,75.42,10225.0,70.3369,70.3463,70.2252,70.2345,10225.0
2017-10-11 12:15:00,75.42,75.44,75.37,75.42,14965.0,70.2345,70.2531,70.1879,70.2345,14965.0
2017-10-11 12:20:00,75.41,75.43,75.41,75.41,2276.0,70.2252,70.2438,70.2252,70.2252,2276.0
2017-10-11 12:25:00,75.41,75.41,75.37,75.4,13509.0,70.2252,70.2252,70.1879,70.2159,13509.0
2017-10-11 12:30:00,75.4,75.41,75.34,75.35,6099.0,70.2159,70.2252,70.16,70.1693,6099.0
2017-10-11 12:35:00,75.35,75.44,75.35,75.38,54939.0,70.1693,70.2531,70.1693,70.1973,54939.0
2017-10-11 12:40:00,75.38,75.48,75.37,75.45,16089.0,70.1973,70.2904,70.1879,70.2624,16089.0
2017-10-11 12:45:00,75.44,75.45,75.36,75.36,8171.0,70.2531,70.2624,70.1786,70.1786,8171.0
2017-10-11 12:50:00,75.35,75.37,75.34,75.37,13022.0,70.1693,70.1879,70.16,70.1879,13022.0
2017-10-11 12:55:00,75.38,75.41,75.35,75.36,6816.0,70.1973,70.2252,70.1693,70.1786,6816.0
2017-10-11 13:00:00,75.36,75.44,75.33,75.36,15747.0,70.1786,70.2531,70.1507,70.1786,15747.0
2017-10-11 13:05:00,75.36,75.37,75.34,75.36,8442.0,70.1786,70.1879,70.16,70.1786,8442.0
2017-10-11 13:10:00,75.35,75.43,75.33,75.39,19247.0,70.1693,70.2438,70.1507,70.2066,19247.0
2017-10-11 13:15:00,75.39,75.46,75.34,75.44,21419.0,70.2066,70.2718,70.16,70.2531,21419.0
2017-10-11 13:20:00,75.44,75.45,75.4,75.41,10901.0,70.2531,70.2624,70.2159,70.2252,10901.0
2017-10-11 13:25:00,75.4,75.45,75.33,75.39,32817.0,70.2159,70.2624,70.1507,70.2066,32817.0
2017-10-11 13:30:00,75.39,75.42,75.36,75.36,12111.0,70.2066,70.2345,70.1786,70.1786,12111.0
2017-10-11 13:35:00,75.37,75.4,75.34,75.39,15830.0,70.1879,70.2159,70.16,70.2066,15830.0
2017-10-11 13:40:00,75.39,75.39,75.35,75.35,7560.0,70.2066,70.2066,70.1693,70.1693,7560.0
2017-10-11 13:45:00,75.36,75.37,75.34,75.36,10112.0,70.1786,70.1879,70.16,70.1786,10112.0
2017-10-11 13:50:00,75.36,75.37,75.34,75.35,8656.0,70.1786,70.1879,70.16,70.1693,8656.0
2017-10-11 13:55:00,75.36,75.45,75.36,75.42,11707.0,70.1786,70.2624,70.1786,70.2345,11707.0
2017-10-11 14:00:00,75.43,75.48,75.43,75.48,10741.0,70.2438,70.2904,70.2438,70.2904,10741.0
2017-10-11 14:05:00,75.49,75.51,75.45,75.48,11682.0,70.2997,70.3183,70.2624,70.2904,11682.0
2017-10-11 14:10:00,75.49,75.62,75.49,75.6,16693.0,70.2997,70.4207,70.2997,70.4021,16693.0
2017-10-11 14:15:00,75.6,75.85,75.55,75.59,28617.0,70.4021,70.6349,70.3556,70.3928,28617.0
2017-10-11 14:20:00,75.61,75.66,75.55,75.6,13925.0,70.4114,70.458,70.3556,70.4021,13925.0
2017-10-11 14:25:00,75.6,75.6,75.45,75.45,12653.0,70.4021,70.4021,70.2624,70.2624,12653.0
2017-10-11 14:30:00,75.45,75.48,75.36,75.39,19319.0,70.2624,70.2904,70.1786,70.2066,19319.0
2017-10-11 14:35:00,75.41,75.49,75.41,75.49,10775.0,70.2252,70.2997,70.2252,70.2997,10775.0
2017-10-11 14:40:00,75.51,75.53,75.49,75.52,9908.0,70.3183,70.3369,70.2997,70.3276,9908.0
2017-10-11 14:45:00,75.51,75.62,75.51,75.61,11162.0,70.3183,70.4207,70.3183,70.4114,11162.0
2017-10-11 14:50:00,75.62,75.69,75.61,75.69,28277.0,70.4207,70.4859,70.4114,70.4859,28277.0
2017-10-11 14:55:00,75.71,75.76,75.59,75.59,19296.0,70.5046,70.5511,70.3928,70.3928,19296.0
2017-10-11 15:00:00,75.6,75.67,75.57,75.66,15738.0,70.4021,70.4673,70.3742,70.458,15738.0
2017-10-11 15:05:00,75.67,75.7,75.62,75.64,15010.0,70.4673,70.4952,70.4207,70.4394,15010.0
2017-10-11 15:10:00,75.64,75.64,75.6,75.61,16071.0,70.4394,70.4394,70.4021,70.4114,16071.0
2017-10-11 15:15:00,75.61,75.64,75.55,75.61,31373.0,70.4114,70.4394,70.3556,70.4114,31373.0
2017-10-11 15:20:00,75.62,75.63,75.54,75.59,19235.0,70.4207,70.4301,70.3463,70.3928,19235.0
2017-10-11 15:25:00,75.59,75.61,75.56,75.6,22704.0,70.3928,70.4114,70.3649,70.4021,22704.0
2017-10-11 15:30:00,75.61,75.67,75.6,75.62,29991.0,70.4114,70.4673,70.4021,70.4207,29991.0
2017-10-11 15:35:00,75.62,75.68,75.59,75.61,40247.0,70.4207,70.4766,70.3928,70.4114,40247.0
2017-10-11 15:40:00,75.6,75.6,75.54,75.56,33658.0,70.4021,70.4021,70.3463,70.3649,33658.0
2017-10-11 15:45:00,75.56,75.64,75.55,75.6,47033.0,70.3649,70.4394,70.3556,70.4021,47033.0
2017-10-11 15:50:00,75.6,75.62,75.52,75.53,62349.0,70.4021,70.4207,70.3276,70.3369,62349.0
2017-10-11 15:55:00,75.53,75.55,75.48,75.53,108695.0,70.3369,70.3556,70.2904,70.3369,108695.0
2017-10-12 09:30:00,75.33,75.48,75.04,75.04,37112.0,70.1507,70.2904,69.8806,69.8806,37112.0
2017-10-12 09:35:00,74.98,75.08,74.87,75.0,28421.0,69.8248,69.9179,69.7223,69.8434,28421.0
2017-10-12 09:40:00,74.99,75.18,74.82,74.84,19744.0,69.8341,70.011,69.6758,69.6944,19744.0
2017-10-12 09:45:00,74.83,74.92,74.73,74.83,36424.0,69.6851,69.7689,69.5919,69.6851,36424.0
2017-10-12 09:50:00,74.83,74.85,74.05,74.11,94138.0,69.6851,69.7037,68.9587,69.0146,94138.0
2017-10-12 09:55:00,74.11,74.19,73.66,73.88,68333.0,69.0146,69.0891,68.5955,68.8004,68333.0
2017-10-12 10:00:00,73.85,73.88,73.64,73.83,43863.0,68.7724,68.8004,68.5769,68.7538,43863.0
2017-10-12 10:05:00,73.81,74.36,73.79,74.34,42597.0,68.7352,69.2474,68.7166,69.2288,42597.0
2017-10-12 10:10:00,74.34,74.48,74.24,74.46,48075.0,69.2288,69.3591,69.1356,69.3405,48075.0
2017-10-12 10:15:00,74.47,74.66,74.42,74.58,42989.0,69.3498,69.5268,69.3033,69.4523,42989.0
2017-10-12 10:20:00,74.58,74.7,74.54,74.68,27429.0,69.4523,69.564,69.415,69.5454,27429.0
2017-10-12 10:25:00,74.71,74.87,74.55,74.87,492115.0,69.5733,69.7223,69.4243,69.7223,492115.0
2017-10-12 10:30:00,74.87,75.31,74.87,75.03,43002.0,69.7223,70.1321,69.7223,69.8713,43002.0
2017-10-12 10:35:00,74.99,75.02,74.91,74.92,18564.0,69.8341,69.862,69.7596,69.7689,18564.0
2017-10-12 10:40:00,74.92,74.94,74.69,74.79,20348.0,69.7689,69.7875,69.5547,69.6478,20348.0
2017-10-12 10:45:00,74.79,74.79,74.28,74.3,72862.0,69.6478,69.6478,69.1729,69.1915,72862.0
2017-10-12 10:50:00,74.31,74.46,74.24,74.41,189438.0,69.2008,69.3405,69.1356,69.2939,189438.0
2017-10-12 10:55:00,74.39,74.6,74.39,74.53,139702.0,69.2753,69.4709,69.2753,69.4057,139702.0
2017-10-12 11:00:00,74.58,74.84,74.55,74.84,95253.0,69.4523,69.6944,69.4243,69.6944,95253.0
2017-10-12 11:05:00,74.84,74.86,74.67,74.67,42605.0,69.6944,69.713,69.5361,69.5361,42605.0
2017-10-12 11:10:00,74.66,74.71,74.63,74.67,24627.0,69.5268,69.5733,69.4988,69.5361,24627.0
2017-10-12 11:15:00,74.68,74.68,74.45,74.46,36598.0,69.5454,69.5454,69.3312,69.3405,36598.0
2017-10-12 11:20:00,74.46,74.48,74.33,74.39,21578.0,69.3405,69.3591,69.2194,69.2753,21578.0
2017-10-12 11:25:00,74.39,74.45,74.18,74.24,43145.0,69.2753,69.3312,69.0798,69.1356,43145.0
2017-10-12 11:30:00,74.2,74.31,74.19,74.3,145200.0,69.0984,69.2008,69.0891,69.1915,145200.0
2017-10-12 11:35:00,74.3,74.49,74.25,74.48,66534.0,69.1915,69.3684,69.1449,69.3591,66534.0
2017-10-12 11:40:00,74.51,74.56,74.23,74.23,17952.0,69.3871,69.4336,69.1263,69.1263,17952.0
2017-10-12 11:45:00,74.2,74.26,74.03,74.09,30305.0,69.0984,69.1543,68.9401,68.9959,30305.0
2017-10-12 11:50:00,74.15,74.3,74.12,74.29,18529.0,69.0518,69.1915,69.0239,69.1822,18529.0
2017-10-12 11:55:00,74.29,74.71,74.26,74.68,30706.0,69.1822,69.5733,69.1543,69.5454,30706.0
2017-10-12 12:00:00,74.66,74.7,74.49,74.49,22425.0,69.5268,69.564,69.3684,69.3684,22425.0
2017-10-12 12:05:00,74.52,74.64,74.44,74.51,20303.0,69.3964,69.5081,69.3219,69.3871,20303.0
2017-10-12 12:10:00,74.48,74.48,74.38,74.46,7958.0,69.3591,69.3591,69.266,69.3405,7958.0
2017-10-12 12:15:00,74.46,74.47,74.22,74.22,8739.0,69.3405,69.3498,69.117,69.117,8739.0
2017-10-12 12:20:00,74.27,74.29,74.2,74.22,11530.0,69.1636,69.1822,69.0984,69.117,11530.0
2017-10-12 12:25:00,74.22,74.32,74.17,74.23,322860.0,69.117,69.2101,69.0704,69.1263,322860.0
2017-10-12 12:30:00,74.24,74.38,74.23,74.35,12111.0,69.1356,69.266,69.1263,69.2381,12111.0
2017-10-12 12:35:00,74.37,74.48,74.35,74.48,12381.0,69.2567,69.3591,69.2381,69.3591,12381.0
2017-10-12 12:40:00,74.47,74.51,74.43,74.45,10160.0,69.3498,69.3871,69.3126,69.3312,10160.0
2017-10-12 12:45:00,74.48,74.5,74.34,74.39,9788.0,69.3591,69.3778,69.2288,69.2753,9788.0
2017-10-12 12:50:00,74.39,74.47,74.39,74.41,9141.0,69.2753,69.3498,69.2753,69.2939,9141.0
2017-10-12 12:55:00,74.38,74.44,74.36,74.43,13139.0,69.266,69.3219,69.2474,69.3126,13139.0
2017-10-12 13:00:00,74.46,74.47,74.36,74.46,10631.0,69.3405,69.3498,69.2474,69.3405,10631.0
2017-10-12 13:05:00,74.46,74.46,74.35,74.38,3918.0,69.3405,69.3405,69.2381,69.266,3918.0
2017-10-12 13:10:00,74.38,74.42,74.37,74.37,9449.0,69.266,69.3033,69.2567,69.2567,9449.0
2017-10-12 13:15:00,74.38,74.38,74.25,74.27,6667.0,69.266,69.266,69.1449,69.1636,6667.0
2017-10-12 13:20:00,74.26,74.29,74.19,74.22,19449.0,69.1543,69.1822,69.0891,69.117,19449.0
2017-10-12 13:25:00,74.23,74.3,74.19,74.29,32466.0,69.1263,69.1915,69.0891,69.1822,32466.0
2017-10-12 13:30:00,74.28,74.34,74.16,74.24,12876.0,69.1729,69.2288,69.0611,69.1356,12876.0
2017-10-12 13:35:00,74.24,74.36,74.22,74.35,52328.0,69.1356,69.2474,69.117,69.2381,52328.0
2017-10-12 13:40:00,74.36,74.44,74.35,74.41,24117.0,69.2474,69.3219,69.2381,69.2939,24117.0
2017-10-12 13:45:00,74.41,74.53,74.4,74.48,36699.0,69.2939,69.4057,69.2846,69.3591,36699.0
2017-10-12 13:50:00,74.49,74.56,74.48,74.5,25647.0,69.3684,69.4336,69.3591,69.3778,25647.0
2017-10-12 13:55:00,74.5,74.53,74.38,74.53,24288.0,69.3778,69.4057,69.266,69.4057,24288.0
2017-10-12 14:00:00,74.53,74.53,74.37,74.42,21186.0,69.4057,69.4057,69.2567,69.3033,21186.0
2017-10-12 14:05:00,74.43,74.52,74.43,74.5,28898.0,69.3126,69.3964,69.3126,69.3778,28898.0
2017-10-12 14:10:00,74.5,74.5,74.34,74.37,21067.0,69.3778,69.3778,69.2288,69.2567,21067.0
2017-10-12 14:15:00,74.36,74.39,74.27,74.39,15341.0,69.2474,69.2753,69.1636,69.2753,15341.0
2017-10-12 14:20:00,74.39,74.39,74.26,74.29,15097.0,69.2753,69.2753,69.1543,69.1822,15097.0
2017-10-12 14:25:00,74.28,74.31,74.24,74.3,16668.0,69.1729,69.2008,69.1356,69.1915,16668.0
2017-10-12 14:30:00,74.3,74.3,74.2,74.25,16959.0,69.1915,69.1915,69.0984,69.1449,16959.0
2017-10-12 14:35:00,74.25,74.26,74.2,74.22,34608.0,69.1449,69.1543,69.0984,69.117,34608.0
2017-10-12 14:40:00,74.22,74.22,74.11,74.12,13843.0,69.117,69.117,69.0146,69.0239,13843.0
2017-10-12 14:45:00,74.13,74.16,74.0,74.01,23387.0,69.0332,69.0611,68.9121,68.9214,23387.0
2017-10-12 14:50:00,74.03,74.18,74.02,74.18,42012.0,68.9401,69.0798,68.9308,69.0798,42012.0
2017-10-12 14:55:00,74.16,74.27,74.15,74.25,16784.0,69.0611,69.1636,69.0518,69.1449,16784.0
2017-10-12 15:00:00,74.27,74.34,74.26,74.31,26456.0,69.1636,69.2288,69.1543,69.2008,26456.0
2017-10-12 15:05:00,74.31,74.32,74.27,74.28,23917.0,69.2008,69.2101,69.1636,69.1729,23917.0
2017-10-12 15:10:00,74.29,74.31,74.22,74.26,44711.0,69.1822,69.2008,69.117,69.1543,44711.0
2017-10-12 15:15:00,74.26,74.34,74.24,74.28,32940.0,69.1543,69.2288,69.1356,69.1729,32940.0
2017-10-12 15:20:00,74.28,74.42,74.27,74.36,52506.0,69.1729,69.3033,69.1636,69.2474,52506.0
2017-10-12 15:25:00,74.36,74.42,74.36,74.4,23236.0,69.2474,69.3033,69.2474,69.2846,23236.0
2017-10-12 15:30:00,74.39,74.44,74.37,74.39,49337.0,69.2753,69.3219,69.2567,69.2753,49337.0
2017-10-12 15:35:00,74.4,74.4,74.28,74.29,38704.0,69.2846,69.2846,69.1729,69.1822,38704.0
2017-10-12 15:40:00,74.28,74.33,74.27,74.28,51273.0,69.1729,69.2194,69.1636,69.1729,51273.0
2017-10-12 15:45:00,74.27,74.32,74.21,74.22,83698.0,69.1636,69.2101,69.1077,69.117,83698.0
2017-10-12 15:50:00,74.22,74.25,74.19,74.23,79139.0,69.117,69.1449,69.0891,69.1263,79139.0
2017-10-12 15:55:00,74.23,74.24,74.14,74.21,173243.0,69.1263,69.1356,69.0425,69.1077,173243.0
2017-10-13 09:30:00,71.5,73.24,71.18,72.65,232021.0,66.584,68.2044,66.286,67.655,232021.0
2017-10-13 09:35:00,72.64,73.53,72.32,73.51,214208.0,67.6456,68.4744,67.3476,68.4558,214208.0
2017-10-13 09:40:00,73.36,73.51,73.18,73.25,84449.0,68.3161,68.4558,68.1485,68.2137,84449.0
2017-10-13 09:45:00,73.29,73.29,72.91,73.08,135404.0,68.2509,68.2509,67.8971,68.0554,135404.0
2017-10-13 09:50:00,73.08,73.67,73.02,73.16,149215.0,68.0554,68.6048,67.9995,68.1299,149215.0
2017-10-13 09:55:00,73.11,73.4,72.78,73.27,55212.0,68.0833,68.3534,67.776,68.2323,55212.0
2017-10-13 10:00:00,73.28,73.56,73.24,73.44,51586.0,68.2416,68.5024,68.2044,68.3906,51586.0
2017-10-13 10:05:00,73.43,73.44,73.18,73.26,36524.0,68.3813,68.3906,68.1485,68.223,36524.0
2017-10-13 10:10:00,73.23,73.5,73.22,73.43,61637.0,68.1951,68.4465,68.1858,68.3813,61637.0
2017-10-13 10:15:00,73.45,73.49,73.19,73.19,37244.0,68.3999,68.4372,68.1578,68.1578,37244.0
2017-10-13 10:20:00,73.19,73.42,73.18,73.39,41866.0,68.1578,68.372,68.1485,68.3441,41866.0
2017-10-13 10:25:00,73.42,73.72,73.38,73.72,37645.0,68.372,68.6514,68.3348,68.6514,37645.0
2017-10-13 10:30:00,73.66,73.71,73.28,73.31,38025.0,68.5955,68.6421,68.2416,68.2696,38025.0
2017-10-13 10:35:00,73.29,73.42,73.21,73.42,38319.0,68.2509,68.372,68.1764,68.372,38319.0
2017-10-13 10:40:00,73.41,73.64,73.35,73.64,37332.0,68.3627,68.5769,68.3068,68.5769,37332.0
2017-10-13 10:45:00,73.65,73.88,73.63,73.84,33063.0,68.5862,68.8004,68.5676,68.7631,33063.0
2017-10-13 10:50:00,73.84,74.1,73.84,74.1,61842.0,68.7631,69.0053,68.7631,69.0053,61842.0
2017-10-13 10:55:00,74.11,74.19,74.04,74.15,82478.0,69.0146,69.0891,68.9494,69.0518,82478.0
2017-10-13 11:00:00,74.15,74.24,73.87,73.88,89082.0,69.0518,69.1356,68.7911,68.8004,89082.0
2017-10-13 11:05:00,73.87,74.18,73.84,74.18,86392.0,68.7911,69.0798,68.7631,69.0798,86392.0
2017-10-13 11:10:00,74.16,74.22,74.06,74.17,21905.0,69.0611,69.117,68.968,69.0704,21905.0
2017-10-13 11:15:00,74.18,74.24,74.07,74.07,32692.0,69.0798,69.1356,68.9773,68.9773,32692.0
2017-10-13 11:20:00,74.07,74.1,74.0,74.07,17239.0,68.9773,69.0053,68.9121,68.9773,17239.0
2017-10-13 11:25:00,74.07,74.08,73.91,73.93,20571.0,68.9773,68.9866,68.8283,68.8469,20571.0
2017-10-13 11:30:00,73.92,74.0,73.9,73.94,26339.0,68.8376,68.9121,68.819,68.8563,26339.0
2017-10-13 11:35:00,73.94,73.97,73.83,73.96,84167.0,68.8563,68.8842,68.7538,68.8749,84167.0
2017-10-13 11:40:00,73.95,74.02,73.73,73.75,37480.0,68.8656,68.9308,68.6607,68.6793,37480.0
2017-10-13 11:45:00,73.78,73.88,73.63,73.68,21204.0,68.7073,68.8004,68.5676,68.6141,21204.0
2017-10-13 11:50:00,73.73,73.95,73.73,73.88,40311.0,68.6607,68.8656,68.6607,68.8004,40311.0
2017-10-13 11:55:00,73.89,74.12,73.78,73.98,88317.0,68.8097,69.0239,68.7073,68.8935,88317.0
2017-10-13 12:00:00,73.96,74.07,73.85,73.85,32329.0,68.8749,68.9773,68.7724,68.7724,32329.0
2017-10-13 12:05:00,73.85,74.05,73.78,73.8,99683.0,68.7724,68.9587,68.7073,68.7259,99683.0
2017-10-13 12:10:00,73.84,73.84,73.75,73.77,36547.0,68.7631,68.7631,68.6793,68.6979,36547.0
2017-10-13 12:15:00,73.77,73.77,73.47,73.61,30888.0,68.6979,68.6979,68.4186,68.5489,30888.0
2017-10-13 12:20:00,73.63,73.78,73.51,73.76,32933.0,68.5676,68.7073,68.4558,68.6886,32933.0
2017-10-13 12:25:00,73.8,73.8,73.67,73.69,12880.0,68.7259,68.7259,68.6048,68.6234,12880.0
2017-10-13 12:30:00,73.67,73.67,73.45,73.51,26430.0,68.6048,68.6048,68.3999,68.4558,26430.0
2017-10-13 12:35:00,73.52,73.69,73.47,73.66,23837.0,68.4651,68.6234,68.4186,68.5955,23837.0
2017-10-13 12:40:00,73.63,73.76,73.46,73.73,29387.0,68.5676,68.6886,68.4093,68.6607,29387.0
2017-10-13 12:45:00,73.7,73.76,73.53,73.58,27090.0,68.6328,68.6886,68.4744,68.521,27090.0
2017-10-13 12:50:00,73.61,73.65,73.47,73.56,29899.0,68.5489,68.5862,68.4186,68.5024,29899.0
2017-10-13 12:55:00,73.57,73.8,73.51,73.79,28583.0,68.5117,68.7259,68.4558,68.7166,28583.0
2017-10-13 13:00:00,73.79,73.81,73.71,73.78,26934.0,68.7166,68.7352,68.6421,68.7073,26934.0
2017-10-13 13:05:00,73.78,73.95,73.75,73.93,16852.0,68.7073,68.8656,68.6793,68.8469,16852.0
2017-10-13 13:10:00,73.9,73.95,73.89,73.92,14929.0,68.819,68.8656,68.8097,68.8376,14929.0
2017-10-13 13:15:00,73.92,73.98,73.89,73.97,25896.0,68.8376,68.8935,68.8097,68.8842,25896.0
2017-10-13 13:20:00,73.99,74.16,73.95,74.11,34522.0,68.9028,69.0611,68.8656,69.0146,34522.0
2017-10-13 13:25:00,74.11,74.16,74.07,74.13,20878.0,69.0146,69.0611,68.9773,69.0332,20878.0
2017-10-13 13:30:00,74.16,74.23,74.14,74.21,20380.0,69.0611,69.1263,69.0425,69.1077,20380.0
2017-10-13 13:35:00,74.21,74.24,73.95,73.95,19191.0,69.1077,69.1356,68.8656,68.8656,19191.0
2017-10-13 13:40:00,73.94,73.95,73.63,73.7,28694.0,68.8563,68.8656,68.5676,68.6328,28694.0
2017-10-13 13:45:00,73.7,73.81,73.68,73.72,42301.0,68.6328,68.7352,68.6141,68.6514,42301.0
2017-10-13 13:50:00,73.73,73.79,73.65,73.76,31105.0,68.6607,68.7166,68.5862,68.6886,31105.0
2017-10-13 13:55:00,73.75,73.87,73.69,73.72,30595.0,68.6793,68.7911,68.6234,68.6514,30595.0
2017-10-13 14:00:00,73.72,73.82,73.7,73.73,23845.0,68.6514,68.7445,68.6328,68.6607,23845.0
2017-10-13 14:05:00,73.73,73.82,73.71,73.71,21803.0,68.6607,68.7445,68.6421,68.6421,21803.0
2017-10-13 14:10:00,73.72,73.87,73.7,73.86,31851.0,68.6514,68.7911,68.6328,68.7818,31851.0
2017-10-13 14:15:00,73.84,73.88,73.75,73.87,25460.0,68.7631,68.8004,68.6793,68.7911,25460.0
2017-10-13 14:20:00,73.87,73.96,73.82,73.87,35100.0,68.7911,68.8749,68.7445,68.7911,35100.0
2017-10-13 14:25:00,73.85,73.96,73.84,73.89,16438.0,68.7724,68.8749,68.7631,68.8097,16438.0
2017-10-13 14:30:00,73.89,73.9,73.8,73.83,21148.0,68.8097,68.819,68.7259,68.7538,21148.0
2017-10-13 14:35:00,73.8,73.9,73.8,73.86,17593.0,68.7259,68.819,68.7259,68.7818,17593.0
2017-10-13 14:40:00,73.85,73.86,73.79,73.81,17048.0,68.7724,68.7818,68.7166,68.7352,17048.0
2017-10-13 14:45:00,73.81,73.91,73.78,73.89,75866.0,68.7352,68.8283,68.7073,68.8097,75866.0
2017-10-13 14:50:00,73.89,74.19,73.89,74.13,126031.0,68.8097,69.0891,68.8097,69.0332,126031.0
2017-10-13 14:55:00,74.13,74.28,74.09,74.26,48729.0,69.0332,69.1729,68.9959,69.1543,48729.0
2017-10-13 15:00:00,74.26,74.3,74.21,74.28,31336.0,69.1543,69.1915,69.1077,69.1729,31336.0
2017-10-13 15:05:00,74.27,74.38,74.26,74.35,37171.0,69.1636,69.266,69.1543,69.2381,37171.0
2017-10-13 15:10:00,74.38,74.47,74.33,74.45,40163.0,69.266,69.3498,69.2194,69.3312,40163.0
2017-10-13 15:15:00,74.45,74.48,74.41,74.43,49754.0,69.3312,69.3591,69.2939,69.3126,49754.0
2017-10-13 15:20:00,74.44,74.45,74.41,74.44,32329.0,69.3219,69.3312,69.2939,69.3219,32329.0
2017-10-13 15:25:00,74.44,74.54,74.43,74.47,31732.0,69.3219,69.415,69.3126,69.3498,31732.0
2017-10-13 15:30:00,74.47,74.72,74.45,74.64,74660.0,69.3498,69.5826,69.3312,69.5081,74660.0
2017-10-13 15:35:00,74.64,74.64,74.52,74.61,65774.0,69.5081,69.5081,69.3964,69.4802,65774.0
2017-10-13 15:40:00,74.62,74.62,74.55,74.56,66063.0,69.4895,69.4895,69.4243,69.4336,66063.0
2017-10-13 15:45:00,74.55,74.68,74.52,74.66,87804.0,69.4243,69.5454,69.3964,69.5268,87804.0
2017-10-13 15:50:00,74.65,74.69,74.62,74.62,113908.0,69.5174,69.5547,69.4895,69.4895,113908.0
2017-10-13 15:55:00,74.62,74.69,74.56,74.59,207005.0,69.4895,69.5547,69.4336,69.4616,207005.0
2017-10-16 09:30:00,74.29,74.8,74.25,74.8,54501.0,69.1822,69.6571,69.1449,69.6571,54501.0
2017-10-16 09:35:00,74.78,75.14,74.77,75.02,22892.0,69.6385,69.9738,69.6292,69.862,22892.0
2017-10-16 09:40:00,74.99,75.25,74.83,75.24,31577.0,69.8341,70.0762,69.6851,70.0669,31577.0
2017-10-16 09:45:00,75.24,75.28,74.86,74.89,46095.0,70.0669,70.1041,69.713,69.7409,46095.0
2017-10-16 09:50:00,74.91,75.07,74.79,74.89,19361.0,69.7596,69.9086,69.6478,69.7409,19361.0
2017-10-16 09:55:00,74.89,75.26,74.89,75.2,27809.0,69.7409,70.0855,69.7409,70.0296,27809.0
2017-10-16 10:00:00,75.25,75.47,75.19,75.3,29501.0,70.0762,70.2811,70.0203,70.1228,29501.0
2017-10-16 10:05:00,75.28,75.4,75.19,75.24,48966.0,70.1041,70.2159,70.0203,70.0669,48966.0
2017-10-16 10:10:00,75.22,75.23,74.83,74.86,21608.0,70.0483,70.0576,69.6851,69.713,21608.0
2017-10-16 10:15:00,74.87,74.97,74.57,74.84,17923.0,69.7223,69.8154,69.4429,69.6944,17923.0
2017-10-16 10:20:00,74.86,74.86,74.64,74.77,33709.0,69.713,69.713,69.5081,69.6292,33709.0
2017-10-16 10:25:00,74.78,74.89,74.76,74.76,17240.0,69.6385,69.7409,69.6199,69.6199,17240.0
2017-10-16 10:30:00,74.77,74.85,74.75,74.8,15482.0,69.6292,69.7037,69.6106,69.6571,15482.0
2017-10-16 10:35:00,74.8,74.86,74.66,74.84,21138.0,69.6571,69.713,69.5268,69.6944,21138.0
2017-10-16 10:40:00,74.83,75.01,74.83,74.87,20154.0,69.6851,69.8527,69.6851,69.7223,20154.0
2017-10-16 10:45:00,74.88,74.94,74.81,74.88,19389.0,69.7316,69.7875,69.6664,69.7316,19389.0
2017-10-16 10:50:00,74.88,74.92,74.8,74.88,11815.0,69.7316,69.7689,69.6571,69.7316,11815.0
2017-10-16 10:55:00,74.88,74.99,74.76,74.76,34589.0,69.7316,69.8341,69.6199,69.6199,34589.0
2017-10-16 11:00:00,74.76,74.88,74.76,74.86,20106.0,69.6199,69.7316,69.6199,69.713,20106.0
2017-10-16 11:05:00,74.86,74.93,74.84,74.85,16242.0,69.713,69.7782,69.6944,69.7037,16242.0
2017-10-16 11:10:00,74.86,75.15,74.8,75.12,86042.0,69.713,69.9831,69.6571,69.9551,86042.0
2017-10-16 11:15:00,75.15,75.2,75.03,75.06,40132.0,69.9831,70.0296,69.8713,69.8993,40132.0
2017-10-16 11:20:00,75.05,75.21,74.97,75.21,42703.0,69.8899,70.0389,69.8154,70.0389,42703.0
2017-10-16 11:25:00,75.2,75.2,74.87,74.88,35400.0,70.0296,70.0296,69.7223,69.7316,35400.0
2017-10-16 11:30:00,74.88,74.91,74.77,74.89,23849.0,69.7316,69.7596,69.6292,69.7409,23849.0
2017-10-16 11:35:00,74.89,74.92,74.85,74.85,16048.0,69.7409,69.7689,69.7037,69.7037,16048.0
2017-10-16 11:40:00,74.83,74.91,74.8,74.84,12235.0,69.6851,69.7596,69.6571,69.6944,12235.0
2017-10-16 11:45:00,74.84,74.89,74.77,74.78,16030.0,69.6944,69.7409,69.6292,69.6385,16030.0
2017-10-16 11:50:00,74.8,74.82,74.64,74.79,21339.0,69.6571,69.6758,69.5081,69.6478,21339.0
2017-10-16 11:55:00,74.8,74.95,74.78,74.87,25297.0,69.6571,69.7968,69.6385,69.7223,25297.0
2017-10-16 12:00:00,74.87,74.87,74.69,74.69,15805.0,69.7223,69.7223,69.5547,69.5547,15805.0
2017-10-16 12:05:00,74.66,74.75,74.59,74.73,13363.0,69.5268,69.6106,69.4616,69.5919,13363.0
2017-10-16 12:10:00,74.74,74.8,74.7,74.8,12110.0,69.6013,69.6571,69.564,69.6571,12110.0
2017-10-16 12:15:00,74.77,74.83,74.75,74.78,8737.0,69.6292,69.6851,69.6106,69.6385,8737.0
2017-10-16 12:20:00,74.78,74.79,74.69,74.77,15737.0,69.6385,69.6478,69.5547,69.6292,15737.0
2017-10-16 12:25:00,74.78,74.82,74.77,74.78,9231.0,69.6385,69.6758,69.6292,69.6385,9231.0
2017-10-16 12:30:00,74.78,74.8,74.72,74.76,10831.0,69.6385,69.6571,69.5826,69.6199,10831.0
2017-10-16 12:35:00,74.75,74.84,74.7,74.84,29234.0,69.6106,69.6944,69.564,69.6944,29234.0
2017-10-16 12:40:00,74.85,74.89,74.78,74.84,36894.0,69.7037,69.7409,69.6385,69.6944,36894.0
2017-10-16 12:45:00,74.84,74.9,74.83,74.83,16298.0,69.6944,69.7503,69.6851,69.6851,16298.0
2017-10-16 12:50:00,74.86,74.89,74.81,74.83,10832.0,69.713,69.7409,69.6664,69.6851,10832.0
2017-10-16 12:55:00,74.83,74.85,74.76,74.83,31076.0,69.6851,69.7037,69.6199,69.6851,31076.0
2017-10-16 13:00:00,74.83,74.87,74.79,74.81,10286.0,69.6851,69.7223,69.6478,69.6664,10286.0
2017-10-16 13:05:00,74.81,74.82,74.74,74.8,16804.0,69.6664,69.6758,69.6013,69.6571,16804.0
2017-10-16 13:10:00,74.8,74.82,74.75,74.78,15903.0,69.6571,69.6758,69.6106,69.6385,15903.0
2017-10-16 13:15:00,74.79,74.87,74.79,74.84,12633.0,69.6478,69.7223,69.6478,69.6944,12633.0
2017-10-16 13:20:00,74.85,74.91,74.83,74.88,13276.0,69.7037,69.7596,69.6851,69.7316,13276.0
2017-10-16 13:25:00,74.88,74.92,74.85,74.9,16105.0,69.7316,69.7689,69.7037,69.7503,16105.0
2017-10-16 13:30:00,74.89,74.98,74.89,74.95,11100.0,69.7409,69.8248,69.7409,69.7968,11100.0
2017-10-16 13:35:00,74.96,75.02,74.96,75.01,11230.0,69.8061,69.862,69.8061,69.8527,11230.0
2017-10-16 13:40:00,75.02,75.07,75.0,75.0,6786.0,69.862,69.9086,69.8434,69.8434,6786.0
2017-10-16 13:45:00,75.0,75.04,74.99,75.04,12149.0,69.8434,69.8806,69.8341,69.8806,12149.0
2017-10-16 13:50:00,75.04,75.09,74.99,75.01,16399.0,69.8806,69.9272,69.8341,69.8527,16399.0
2017-10-16 13:55:00,75.02,75.06,74.93,74.98,68633.0,69.862,69.8993,69.7782,69.8248,68633.0
2017-10-16 14:00:00,74.98,75.05,74.94,75.04,31286.0,69.8248,69.8899,69.7875,69.8806,31286.0
2017-10-16 14:05:00,75.01,75.11,74.93,75.07,35326.0,69.8527,69.9458,69.7782,69.9086,35326.0
2017-10-16 14:10:00,75.07,75.11,75.04,75.1,37026.0,69.9086,69.9458,69.8806,69.9365,37026.0
2017-10-16 14:15:00,75.08,75.1,75.01,75.09,23724.0,69.9179,69.9365,69.8527,69.9272,23724.0
2017-10-16 14:20:00,75.09,75.12,75.03,75.06,24825.0,69.9272,69.9551,69.8713,69.8993,24825.0
2017-10-16 14:25:00,75.06,75.1,75.0,75.06,27325.0,69.8993,69.9365,69.8434,69.8993,27325.0
2017-10-16 14:30:00,75.06,75.08,75.03,75.04,24745.0,69.8993,69.9179,69.8713,69.8806,24745.0
2017-10-16 14:35:00,75.04,75.12,75.04,75.08,17872.0,69.8806,69.9551,69.8806,69.9179,17872.0
2017-10-16 14:40:00,75.09,75.19,75.04,75.15,36675.0,69.9272,70.0203,69.8806,69.9831,36675.0
2017-10-16 14:45:00,75.13,75.13,75.03,75.06,16678.0,69.9644,69.9644,69.8713,69.8993,16678.0
2017-10-16 14:50:00,75.05,75.12,75.04,75.08,17053.0,69.8899,69.9551,69.8806,69.9179,17053.0
2017-10-16 14:55:00,75.08,75.15,75.08,75.11,19531.0,69.9179,69.9831,69.9179,69.9458,19531.0
2017-10-16 15:00:00,75.11,75.28,75.08,75.2,125457.0,69.9458,70.1041,69.9179,70.0296,125457.0
2017-10-16 15:05:00,75.2,75.21,75.14,75.15,52461.0,70.0296,70.0389,69.9738,69.9831,52461.0
2017-10-16 15:10:00,75.15,75.15,75.07,75.08,24147.0,69.9831,69.9831,69.9086,69.9179,24147.0
2017-10-16 15:15:00,75.07,75.09,75.05,75.09,22921.0,69.9086,69.9272,69.8899,69.9272,22921.0
2017-10-16 15:20:00,75.09,75.14,75.07,75.13,33384.0,69.9272,69.9738,69.9086,69.9644,33384.0
2017-10-16 15:25:00,75.13,75.13,75.08,75.08,33343.0,69.9644,69.9644,69.9179,69.9179,33343.0
2017-10-16 15:30:00,75.08,75.18,75.07,75.11,41086.0,69.9179,70.011,69.9086,69.9458,41086.0
2017-10-16 15:35:00,75.11,75.18,75.07,75.08,39052.0,69.9458,70.011,69.9086,69.9179,39052.0
2017-10-16 15:40:00,75.08,75.12,75.05,75.11,51828.0,69.9179,69.9551,69.8899,69.9458,51828.0
2017-10-16 15:45:00,75.1,75.14,75.07,75.14,60779.0,69.9365,69.9738,69.9086,69.9738,60779.0
2017-10-16 15:50:00,75.14,75.25,75.14,75.24,118999.0,69.9738,70.0762,69.9738,70.0669,118999.0
2017-10-16 15:55:00,75.24,75.24,75.14,75.19,217959.0,70.0669,70.0669,69.9738,70.0203,217959.0
2017-10-17 09:30:00,75.62,75.76,75.33,75.71,80247.0,70.4207,70.5511,70.1507,70.5046,80247.0
2017-10-17 09:35:00,75.71,75.78,75.62,75.66,27184.0,70.5046,70.5697,70.4207,70.458,27184.0
2017-10-17 09:40:00,75.69,76.13,75.69,76.12,55581.0,70.4859,70.8957,70.4859,70.8864,55581.0
2017-10-17 09:45:00,76.14,76.15,75.66,75.79,43702.0,70.905,70.9143,70.458,70.5791,43702.0
2017-10-17 09:50:00,75.81,75.83,75.48,75.48,17417.0,70.5977,70.6163,70.2904,70.2904,17417.0
2017-10-17 09:55:00,75.49,75.53,75.3,75.36,24000.0,70.2997,70.3369,70.1228,70.1786,24000.0
2017-10-17 10:00:00,75.36,75.62,75.34,75.6,38782.0,70.1786,70.4207,70.16,70.4021,38782.0
2017-10-17 10:05:00,75.61,75.69,75.49,75.69,30982.0,70.4114,70.4859,70.2997,70.4859,30982.0
2017-10-17 10:10:00,75.69,75.92,75.64,75.91,18982.0,70.4859,70.7001,70.4394,70.6908,18982.0
2017-10-17 10:15:00,75.91,75.91,75.8,75.86,13009.0,70.6908,70.6908,70.5884,70.6442,13009.0
2017-10-17 10:20:00,75.86,75.87,75.82,75.87,9003.0,70.6442,70.6536,70.607,70.6536,9003.0
2017-10-17 10:25:00,75.87,75.99,75.85,75.98,16366.0,70.6536,70.7653,70.6349,70.756,16366.0
2017-10-17 10:30:00,75.98,75.99,75.89,75.94,11356.0,70.756,70.7653,70.6722,70.7187,11356.0
2017-10-17 10:35:00,75.94,76.05,75.93,75.93,13790.0,70.7187,70.8212,70.7094,70.7094,13790.0
2017-10-17 10:40:00,75.93,76.1,75.9,76.04,14914.0,70.7094,70.8677,70.6815,70.8119,14914.0
2017-10-17 10:45:00,76.04,76.04,75.89,75.94,8249.0,70.8119,70.8119,70.6722,70.7187,8249.0
2017-10-17 10:50:00,75.95,76.05,75.93,76.0,10600.0,70.7281,70.8212,70.7094,70.7746,10600.0
2017-10-17 10:55:00,76.01,76.01,75.93,76.01,12600.0,70.7839,70.7839,70.7094,70.7839,12600.0
2017-10-17 11:00:00,76.01,76.01,75.84,75.92,29847.0,70.7839,70.7839,70.6256,70.7001,29847.0
2017-10-17 11:05:00,75.91,76.02,75.91,76.02,18657.0,70.6908,70.7932,70.6908,70.7932,18657.0
2017-10-17 11:10:00,76.01,76.11,75.99,76.05,15918.0,70.7839,70.8771,70.7653,70.8212,15918.0
2017-10-17 11:15:00,76.05,76.07,75.94,75.95,13754.0,70.8212,70.8398,70.7187,70.7281,13754.0
2017-10-17 11:20:00,75.96,76.13,75.96,76.13,25867.0,70.7374,70.8957,70.7374,70.8957,25867.0
2017-10-17 11:25:00,76.12,76.16,76.09,76.14,11316.0,70.8864,70.9236,70.8584,70.905,11316.0
2017-10-17 11:30:00,76.14,76.14,76.0,76.01,13308.0,70.905,70.905,70.7746,70.7839,13308.0
2017-10-17 11:35:00,76.01,76.04,75.99,76.03,19012.0,70.7839,70.8119,70.7653,70.8026,19012.0
2017-10-17 11:40:00,76.04,76.07,75.95,75.97,6787.0,70.8119,70.8398,70.7281,70.7467,6787.0
2017-10-17 11:45:00,75.98,76.05,75.91,75.91,8201.0,70.756,70.8212,70.6908,70.6908,8201.0
2017-10-17 11:50:00,75.91,75.93,75.9,75.92,7862.0,70.6908,70.7094,70.6815,70.7001,7862.0
2017-10-17 11:55:00,75.94,76.0,75.92,76.0,6552.0,70.7187,70.7746,70.7001,70.7746,6552.0
2017-10-17 12:00:00,76.01,76.01,75.89,75.92,6983.0,70.7839,70.7839,70.6722,70.7001,6983.0
2017-10-17 12:05:00,75.92,75.96,75.86,75.89,16305.0,70.7001,70.7374,70.6442,70.6722,16305.0
2017-10-17 12:10:00,75.88,75.94,75.87,75.87,12056.0,70.6629,70.7187,70.6536,70.6536,12056.0
2017-10-17 12:15:00,75.85,75.92,75.81,75.85,10611.0,70.6349,70.7001,70.5977,70.6349,10611.0
2017-10-17 12:20:00,75.85,75.89,75.81,75.85,6139.0,70.6349,70.6722,70.5977,70.6349,6139.0
2017-10-17 12:25:00,75.85,75.89,75.75,75.75,11025.0,70.6349,70.6722,70.5418,70.5418,11025.0
2017-10-17 12:30:00,75.75,75.78,75.74,75.76,6044.0,70.5418,70.5697,70.5325,70.5511,6044.0
2017-10-17 12:35:00,75.75,75.77,75.68,75.7,9203.0,70.5418,70.5604,70.4766,70.4952,9203.0
2017-10-17 12:40:00,75.74,75.79,75.67,75.67,9553.0,70.5325,70.5791,70.4673,70.4673,9553.0
2017-10-17 12:45:00,75.66,75.66,75.58,75.59,9899.0,70.458,70.458,70.3835,70.3928,9899.0
2017-10-17 12:50:00,75.61,75.63,75.55,75.55,10347.0,70.4114,70.4301,70.3556,70.3556,10347.0
2017-10-17 12:55:00,75.53,75.58,75.46,75.46,12783.0,70.3369,70.3835,70.2718,70.2718,12783.0
2017-10-17 13:00:00,75.48,75.48,75.43,75.47,12545.0,70.2904,70.2904,70.2438,70.2811,12545.0
2017-10-17 13:05:00,75.47,75.55,75.46,75.51,10589.0,70.2811,70.3556,70.2718,70.3183,10589.0
2017-10-17 13:10:00,75.5,75.51,75.43,75.43,3300.0,70.309,70.3183,70.2438,70.2438,3300.0
2017-10-17 13:15:00,75.43,75.45,75.33,75.33,10748.0,70.2438,70.2624,70.1507,70.1507,10748.0
2017-10-17 13:20:00,75.36,75.44,75.35,75.43,10287.0,70.1786,70.2531,70.1693,70.2438,10287.0
2017-10-17 13:25:00,75.45,75.56,75.45,75.51,12023.0,70.2624,70.3649,70.2624,70.3183,12023.0
2017-10-17 13:30:00,75.52,75.56,75.48,75.55,8618.0,70.3276,70.3649,70.2904,70.3556,8618.0
2017-10-17 13:35:00,75.56,75.6,75.53,75.57,8708.0,70.3649,70.4021,70.3369,70.3742,8708.0
2017-10-17 13:40:00,75.59,75.65,75.58,75.65,5923.0,70.3928,70.4487,70.3835,70.4487,5923.0
2017-10-17 13:45:00,75.65,75.67,75.59,75.65,8750.0,70.4487,70.4673,70.3928,70.4487,8750.0
2017-10-17 13:50:00,75.64,75.68,75.6,75.65,11113.0,70.4394,70.4766,70.4021,70.4487,11113.0
2017-10-17 13:55:00,75.65,76.28,75.61,76.25,92042.0,70.4487,71.0354,70.4114,71.0074,92042.0
2017-10-17 14:00:00,76.25,78.35,76.24,77.79,569649.0,71.0074,72.963,70.9981,72.4416,569649.0
2017-10-17 14:05:00,77.78,77.88,77.07,77.52,183477.0,72.4322,72.5254,71.7711,72.1901,183477.0
2017-10-17 14:10:00,77.36,77.53,76.98,77.32,134012.0,72.0411,72.1994,71.6872,72.0039,134012.0
2017-10-17 14:15:00,77.25,77.25,76.83,76.94,80511.0,71.9387,71.9387,71.5476,71.65,80511.0
2017-10-17 14:20:00,76.93,77.08,76.79,76.86,71831.0,71.6407,71.7804,71.5103,71.5755,71831.0
2017-10-17 14:25:00,76.83,76.86,76.56,76.77,37610.0,71.5476,71.5755,71.2961,71.4917,37610.0
2017-10-17 14:30:00,76.78,76.86,76.62,76.71,50524.0,71.501,71.5755,71.352,71.4358,50524.0
2017-10-17 14:35:00,76.74,77.0,76.74,76.98,53035.0,71.4637,71.7059,71.4637,71.6872,53035.0
2017-10-17 14:40:00,76.96,77.0,76.85,76.93,29698.0,71.6686,71.7059,71.5662,71.6407,29698.0
2017-10-17 14:45:00,76.95,77.07,76.88,76.98,40030.0,71.6593,71.7711,71.5941,71.6872,40030.0
2017-10-17 14:50:00,76.99,76.99,76.7,76.74,23655.0,71.6966,71.6966,71.4265,71.4637,23655.0
2017-10-17 14:55:00,76.75,77.0,76.75,76.88,41597.0,71.4731,71.7059,71.4731,71.5941,41597.0
2017-10-17 15:00:00,76.88,77.07,76.83,77.07,48448.0,71.5941,71.7711,71.5476,71.7711,48448.0
2017-10-17 15:05:00,77.05,77.1,76.96,77.03,47588.0,71.7524,71.799,71.6686,71.7338,47588.0
2017-10-17 15:10:00,77.03,77.16,77.03,77.08,38027.0,71.7338,71.8549,71.7338,71.7804,38027.0
2017-10-17 15:15:00,77.08,77.08,77.02,77.04,38079.0,71.7804,71.7804,71.7245,71.7431,38079.0
2017-10-17 15:20:00,77.04,77.04,76.96,76.97,42722.0,71.7431,71.7431,71.6686,71.6779,42722.0
2017-10-17 15:25:00,76.97,77.13,76.94,77.12,39497.0,71.6779,71.8269,71.65,71.8176,39497.0
2017-10-17 15:30:00,77.12,77.2,77.05,77.11,103924.0,71.8176,71.8921,71.7524,71.8083,103924.0
2017-10-17 15:35:00,77.1,77.11,76.94,76.98,114741.0,71.799,71.8083,71.65,71.6872,114741.0
2017-10-17 15:40:00,77.0,77.08,76.91,77.0,79641.0,71.7059,71.7804,71.6221,71.7059,79641.0
2017-10-17 15:45:00,76.99,76.99,76.8,76.81,99656.0,71.6966,71.6966,71.5196,71.5289,99656.0
2017-10-17 15:50:00,76.82,76.86,76.79,76.8,111678.0,71.5382,71.5755,71.5103,71.5196,111678.0
2017-10-17 15:55:00,76.8,76.87,76.77,76.84,139218.0,71.5196,71.5848,71.4917,71.5569,139218.0
2017-10-18 09:30:00,77.04,77.37,77.01,77.06,44493.0,71.7431,72.0504,71.7152,71.7617,44493.0
2017-10-18 09:35:00,77.03,77.29,76.99,77.25,71183.0,71.7338,71.9759,71.6966,71.9387,71183.0
2017-10-18 09:40:00,77.25,77.43,77.04,77.35,83662.0,71.9387,72.1063,71.7431,72.0318,83662.0
2017-10-18 09:45:00,77.35,77.38,76.97,77.16,26865.0,72.0318,72.0597,71.6779,71.8549,26865.0
2017-10-18 09:50:00,77.15,77.58,77.07,77.53,62738.0,71.8456,72.246,71.7711,72.1994,62738.0
2017-10-18 09:55:00,77.52,77.64,77.44,77.48,46097.0,72.1901,72.3019,72.1156,72.1529,46097.0
2017-10-18 10:00:00,77.49,77.7,77.43,77.69,50244.0,72.1622,72.3577,72.1063,72.3484,50244.0
2017-10-18 10:05:00,77.67,77.77,77.55,77.66,48285.0,72.3298,72.4229,72.2181,72.3205,48285.0
2017-10-18 10:10:00,77.66,77.81,77.65,77.69,40903.0,72.3205,72.4602,72.3112,72.3484,40903.0
2017-10-18 10:15:00,77.68,77.82,77.67,77.79,32845.0,72.3391,72.4695,72.3298,72.4416,32845.0
2017-10-18 10:20:00,77.78,77.81,77.65,77.76,27308.0,72.4322,72.4602,72.3112,72.4136,27308.0
2017-10-18 10:25:00,77.76,77.91,77.73,77.89,34031.0,72.4136,72.5533,72.3857,72.5347,34031.0
2017-10-18 10:30:00,77.91,78.11,77.83,78.0,40620.0,72.5533,72.7396,72.4788,72.6371,40620.0
2017-10-18 10:35:00,77.98,78.01,77.9,77.9,28369.0,72.6185,72.6464,72.544,72.544,28369.0
2017-10-18 10:40:00,77.89,77.98,77.7,77.81,77087.0,72.5347,72.6185,72.3577,72.4602,77087.0
2017-10-18 10:45:00,77.8,77.86,77.66,77.82,35968.0,72.4509,72.5067,72.3205,72.4695,35968.0
2017-10-18 10:50:00,77.81,77.91,77.73,77.91,31527.0,72.4602,72.5533,72.3857,72.5533,31527.0
2017-10-18 10:55:00,77.9,77.91,77.79,77.82,50811.0,72.544,72.5533,72.4416,72.4695,50811.0
2017-10-18 11:00:00,77.82,77.82,77.51,77.55,46890.0,72.4695,72.4695,72.1808,72.2181,46890.0
2017-10-18 11:05:00,77.54,77.77,77.49,77.71,68891.0,72.2087,72.4229,72.1622,72.3671,68891.0
2017-10-18 11:10:00,77.69,77.77,77.58,77.66,36373.0,72.3484,72.4229,72.246,72.3205,36373.0
2017-10-18 11:15:00,77.64,77.73,77.51,77.69,22981.0,72.3019,72.3857,72.1808,72.3484,22981.0
2017-10-18 11:20:00,77.66,77.75,77.55,77.69,21612.0,72.3205,72.4043,72.2181,72.3484,21612.0
2017-10-18 11:25:00,77.71,77.9,77.67,77.9,32764.0,72.3671,72.544,72.3298,72.544,32764.0
2017-10-18 11:30:00,77.91,77.97,77.72,77.72,50992.0,72.5533,72.6092,72.3764,72.3764,50992.0
2017-10-18 11:35:00,77.73,77.8,77.69,77.69,25333.0,72.3857,72.4509,72.3484,72.3484,25333.0
2017-10-18 11:40:00,77.69,77.91,77.56,77.91,35091.0,72.3484,72.5533,72.2274,72.5533,35091.0
2017-10-18 11:45:00,77.95,78.0,77.69,77.77,29599.0,72.5906,72.6371,72.3484,72.4229,29599.0
2017-10-18 11:50:00,77.74,77.85,77.72,77.81,26041.0,72.395,72.4974,72.3764,72.4602,26041.0
2017-10-18 11:55:00,77.86,77.9,77.8,77.87,23410.0,72.5067,72.544,72.4509,72.5161,23410.0
2017-10-18 12:00:00,77.86,77.9,77.78,77.86,19423.0,72.5067,72.544,72.4322,72.5067,19423.0
2017-10-18 12:05:00,77.86,77.9,77.79,77.81,14021.0,72.5067,72.544,72.4416,72.4602,14021.0
2017-10-18 12:10:00,77.83,77.87,77.66,77.71,28107.0,72.4788,72.5161,72.3205,72.3671,28107.0
2017-10-18 12:15:00,77.71,77.77,77.68,77.72,13018.0,72.3671,72.4229,72.3391,72.3764,13018.0
2017-10-18 12:20:00,77.73,77.87,77.65,77.78,23955.0,72.3857,72.5161,72.3112,72.4322,23955.0
2017-10-18 12:25:00,77.79,77.89,77.77,77.81,12039.0,72.4416,72.5347,72.4229,72.4602,12039.0
2017-10-18 12:30:00,77.81,77.89,77.79,77.88,15846.0,72.4602,72.5347,72.4416,72.5254,15846.0
2017-10-18 12:35:00,77.87,77.87,77.78,77.81,11465.0,72.5161,72.5161,72.4322,72.4602,11465.0
2017-10-18 12:40:00,77.81,77.93,77.8,77.91,14400.0,72.4602,72.5719,72.4509,72.5533,14400.0
2017-10-18 12:45:00,77.85,77.91,77.82,77.87,17280.0,72.4974,72.5533,72.4695,72.5161,17280.0
2017-10-18 12:50:00,77.89,77.89,77.79,77.88,20107.0,72.5347,72.5347,72.4416,72.5254,20107.0
2017-10-18 12:55:00,77.87,77.88,77.78,77.87,11756.0,72.5161,72.5254,72.4322,72.5161,11756.0
2017-10-18 13:00:00,77.86,77.88,77.77,77.85,37540.0,72.5067,72.5254,72.4229,72.4974,37540.0
2017-10-18 13:05:00,77.85,77.85,77.76,77.8,13737.0,72.4974,72.4974,72.4136,72.4509,13737.0
2017-10-18 13:10:00,77.81,77.86,77.8,77.84,20422.0,72.4602,72.5067,72.4509,72.4881,20422.0
2017-10-18 13:15:00,77.84,77.91,77.8,77.9,61351.0,72.4881,72.5533,72.4509,72.544,61351.0
2017-10-18 13:20:00,77.91,77.91,77.83,77.85,15937.0,72.5533,72.5533,72.4788,72.4974,15937.0
2017-10-18 13:25:00,77.86,77.95,77.8,77.88,94316.0,72.5067,72.5906,72.4509,72.5254,94316.0
2017-10-18 13:30:00,77.88,77.88,77.69,77.7,47648.0,72.5254,72.5254,72.3484,72.3577,47648.0
2017-10-18 13:35:00,77.7,77.83,77.7,77.81,19822.0,72.3577,72.4788,72.3577,72.4602,19822.0
2017-10-18 13:40:00,77.8,77.85,77.67,77.71,48862.0,72.4509,72.4974,72.3298,72.3671,48862.0
2017-10-18 13:45:00,77.73,77.74,77.53,77.57,31109.0,72.3857,72.395,72.1994,72.2367,31109.0
2017-10-18 13:50:00,77.57,77.68,77.53,77.63,32913.0,72.2367,72.3391,72.1994,72.2926,32913.0
2017-10-18 13:55:00,77.63,77.63,77.55,77.6,26017.0,72.2926,72.2926,72.2181,72.2646,26017.0
2017-10-18 14:00:00,77.63,77.63,77.52,77.56,21105.0,72.2926,72.2926,72.1901,72.2274,21105.0
2017-10-18 14:05:00,77.55,77.66,77.48,77.62,36727.0,72.2181,72.3205,72.1529,72.2832,36727.0
2017-10-18 14:10:00,77.63,77.71,77.58,77.66,78171.0,72.2926,72.3671,72.246,72.3205,78171.0
2017-10-18 14:15:00,77.66,77.7,77.06,77.27,372933.0,72.3205,72.3577,71.7617,71.9573,372933.0
2017-10-18 14:20:00,77.26,77.39,77.18,77.32,144085.0,71.948,72.0691,71.8735,72.0039,144085.0
2017-10-18 14:25:00,77.31,77.62,77.3,77.48,92589.0,71.9946,72.2832,71.9852,72.1529,92589.0
2017-10-18 14:30:00,77.49,77.73,77.4,77.64,93406.0,72.1622,72.3857,72.0784,72.3019,93406.0
2017-10-18 14:35:00,77.61,77.9,77.56,77.74,46974.0,72.2739,72.544,72.2274,72.395,46974.0
2017-10-18 14:40:00,77.71,77.73,77.55,77.69,34373.0,72.3671,72.3857,72.2181,72.3484,34373.0
2017-10-18 14:45:00,77.69,77.8,77.62,77.7,36702.0,72.3484,72.4509,72.2832,72.3577,36702.0
2017-10-18 14:50:00,77.71,77.71,77.59,77.65,28138.0,72.3671,72.3671,72.2553,72.3112,28138.0
2017-10-18 14:55:00,77.66,77.71,77.55,77.66,36529.0,72.3205,72.3671,72.2181,72.3205,36529.0
2017-10-18 15:00:00,77.68,77.82,77.68,77.82,46318.0,72.3391,72.4695,72.3391,72.4695,46318.0
2017-10-18 15:05:00,77.82,77.85,77.75,77.8,37949.0,72.4695,72.4974,72.4043,72.4509,37949.0
2017-10-18 15:10:00,77.79,77.91,77.78,77.9,95593.0,72.4416,72.5533,72.4322,72.544,95593.0
2017-10-18 15:15:00,77.87,77.88,77.57,77.65,122175.0,72.5161,72.5254,72.2367,72.3112,122175.0
2017-10-18 15:20:00,77.65,77.66,77.55,77.58,34593.0,72.3112,72.3205,72.2181,72.246,34593.0
2017-10-18 15:25:00,77.58,77.62,77.5,77.6,47784.0,72.246,72.2832,72.1715,72.2646,47784.0
2017-10-18 15:30:00,77.59,77.72,77.58,77.71,59731.0,72.2553,72.3764,72.246,72.3671,59731.0
2017-10-18 15:35:00,77.71,77.75,77.66,77.7,78256.0,72.3671,72.4043,72.3205,72.3577,78256.0
2017-10-18 15:40:00,77.71,77.71,77.52,77.57,64427.0,72.3671,72.3671,72.1901,72.2367,64427.0
2017-10-18 15:45:00,77.57,77.62,77.51,77.55,71581.0,72.2367,72.2832,72.1808,72.2181,71581.0
2017-10-18 15:50:00,77.54,77.55,77.43,77.46,112168.0,72.2087,72.2181,72.1063,72.1342,112168.0
2017-10-18 15:55:00,77.46,77.5,77.43,77.45,229869.0,72.1342,72.1715,72.1063,72.1249,229869.0
2017-10-19 09:30:00,77.77,78.44,76.86,78.25,299160.0,72.4229,73.0469,71.5755,72.8699,299160.0
2017-10-19 09:35:00,78.35,78.97,78.31,78.83,173083.0,72.963,73.5404,72.9258,73.41,173083.0
2017-10-19 09:40:00,78.78,78.98,78.36,78.5,143553.0,73.3635,73.5497,72.9724,73.1027,143553.0
2017-10-19 09:45:00,78.49,78.49,77.84,77.9,113083.0,73.0934,73.0934,72.4881,72.544,113083.0
2017-10-19 09:50:00,77.91,78.0,77.46,77.49,122971.0,72.5533,72.6371,72.1342,72.1622,122971.0
2017-10-19 09:55:00,77.51,77.97,77.29,77.62,80419.0,72.1808,72.6092,71.9759,72.2832,80419.0
2017-10-19 10:00:00,77.67,77.67,76.97,77.02,169377.0,72.3298,72.3298,71.6779,71.7245,169377.0
2017-10-19 10:05:00,77.02,77.78,76.88,77.64,115559.0,71.7245,72.4322,71.5941,72.3019,115559.0
2017-10-19 10:10:00,77.61,77.66,77.12,77.35,88798.0,72.2739,72.3205,71.8176,72.0318,88798.0
2017-10-19 10:15:00,77.34,77.43,76.92,76.99,94200.0,72.0225,72.1063,71.6314,71.6966,94200.0
2017-10-19 10:20:00,77.01,77.35,76.99,77.33,50491.0,71.7152,72.0318,71.6966,72.0132,50491.0
2017-10-19 10:25:00,77.33,77.38,77.11,77.25,69247.0,72.0132,72.0597,71.8083,71.9387,69247.0
2017-10-19 10:30:00,77.23,77.27,77.12,77.23,60079.0,71.9201,71.9573,71.8176,71.9201,60079.0
2017-10-19 10:35:00,77.24,77.3,77.05,77.25,134317.0,71.9294,71.9852,71.7524,71.9387,134317.0
2017-10-19 10:40:00,77.28,77.68,77.16,77.65,71719.0,71.9666,72.3391,71.8549,72.3112,71719.0
2017-10-19 10:45:00,77.66,78.32,77.66,78.31,89502.0,72.3205,72.9351,72.3205,72.9258,89502.0
2017-10-19 10:50:00,78.29,78.64,78.27,78.64,72143.0,72.9072,73.2331,72.8885,73.2331,72143.0
2017-10-19 10:55:00,78.6,78.63,78.47,78.58,141562.0,73.1959,73.2238,73.0748,73.1772,141562.0
2017-10-19 11:00:00,78.56,78.61,78.37,78.43,52964.0,73.1586,73.2052,72.9817,73.0375,52964.0
2017-10-19 11:05:00,78.44,78.53,78.25,78.3,40731.0,73.0469,73.1307,72.8699,72.9165,40731.0
2017-10-19 11:10:00,78.3,78.38,78.24,78.29,44169.0,72.9165,72.991,72.8606,72.9072,44169.0
2017-10-19 11:15:00,78.31,78.45,78.26,78.36,84934.0,72.9258,73.0562,72.8792,72.9724,84934.0
2017-10-19 11:20:00,78.36,78.43,78.3,78.34,20402.0,72.9724,73.0375,72.9165,72.9537,20402.0
2017-10-19 11:25:00,78.34,78.44,78.1,78.1,25493.0,72.9537,73.0469,72.7302,72.7302,25493.0
2017-10-19 11:30:00,78.11,78.11,78.01,78.06,43665.0,72.7396,72.7396,72.6464,72.693,43665.0
2017-10-19 11:35:00,78.05,78.05,77.89,77.92,24919.0,72.6837,72.6837,72.5347,72.5626,24919.0
2017-10-19 11:40:00,77.92,78.05,77.83,77.9,24326.0,72.5626,72.6837,72.4788,72.544,24326.0
2017-10-19 11:45:00,77.93,78.06,77.93,78.02,24363.0,72.5719,72.693,72.5719,72.6557,24363.0
2017-10-19 11:50:00,78.02,78.05,77.93,78.03,20147.0,72.6557,72.6837,72.5719,72.6651,20147.0
2017-10-19 11:55:00,78.04,78.04,77.9,77.92,17982.0,72.6744,72.6744,72.544,72.5626,17982.0
2017-10-19 12:00:00,77.94,78.04,77.93,77.99,21825.0,72.5812,72.6744,72.5719,72.6278,21825.0
2017-10-19 12:05:00,78.0,78.04,77.89,77.91,19466.0,72.6371,72.6744,72.5347,72.5533,19466.0
2017-10-19 12:10:00,77.89,78.01,77.79,77.79,23642.0,72.5347,72.6464,72.4416,72.4416,23642.0
2017-10-19 12:15:00,77.82,77.87,77.49,77.51,40848.0,72.4695,72.5161,72.1622,72.1808,40848.0
2017-10-19 12:20:00,77.54,77.83,77.5,77.8,55644.0,72.2087,72.4788,72.1715,72.4509,55644.0
2017-10-19 12:25:00,77.81,77.81,77.56,77.62,19712.0,72.4602,72.4602,72.2274,72.2832,19712.0
2017-10-19 12:30:00,77.64,77.78,77.62,77.69,24085.0,72.3019,72.4322,72.2832,72.3484,24085.0
2017-10-19 12:35:00,77.71,78.09,77.7,78.07,43946.0,72.3671,72.7209,72.3577,72.7023,43946.0
2017-10-19 12:40:00,78.07,78.35,77.95,77.95,48984.0,72.7023,72.963,72.5906,72.5906,48984.0
2017-10-19 12:45:00,77.98,78.1,77.94,78.1,30936.0,72.6185,72.7302,72.5812,72.7302,30936.0
2017-10-19 12:50:00,78.07,78.18,77.99,78.11,17601.0,72.7023,72.8047,72.6278,72.7396,17601.0
2017-10-19 12:55:00,78.1,78.19,78.09,78.15,17043.0,72.7302,72.814,72.7209,72.7768,17043.0
2017-10-19 13:00:00,78.14,78.32,78.14,78.22,18942.0,72.7675,72.9351,72.7675,72.842,18942.0
2017-10-19 13:05:00,78.23,78.31,78.18,78.28,14584.0,72.8513,72.9258,72.8047,72.8979,14584.0
2017-10-19 13:10:00,78.28,78.39,78.25,78.28,42973.0,72.8979,73.0003,72.8699,72.8979,42973.0
2017-10-19 13:15:00,78.28,78.43,78.28,78.36,16736.0,72.8979,73.0375,72.8979,72.9724,16736.0
2017-10-19 13:20:00,78.39,78.43,77.85,77.91,49633.0,73.0003,73.0375,72.4974,72.5533,49633.0
2017-10-19 13:25:00,77.89,78.3,77.89,78.09,13827.0,72.5347,72.9165,72.5347,72.7209,13827.0
2017-10-19 13:30:00,78.09,78.16,78.08,78.14,13860.0,72.7209,72.7861,72.7116,72.7675,13860.0
2017-10-19 13:35:00,78.14,78.36,78.12,78.31,17324.0,72.7675,72.9724,72.7489,72.9258,17324.0
2017-10-19 13:40:00,78.35,78.36,78.3,78.35,12783.0,72.963,72.9724,72.9165,72.963,12783.0
2017-10-19 13:45:00,78.38,78.58,78.35,78.46,22294.0,72.991,73.1772,72.963,73.0655,22294.0
2017-10-19 13:50:00,78.47,78.69,78.47,78.56,80783.0,73.0748,73.2797,73.0748,73.1586,80783.0
2017-10-19 13:55:00,78.59,78.84,78.59,78.79,23822.0,73.1865,73.4194,73.1865,73.3728,23822.0
2017-10-19 14:00:00,78.76,78.86,78.72,78.82,29192.0,73.3449,73.438,73.3076,73.4007,29192.0
2017-10-19 14:05:00,78.82,79.06,78.78,79.0,58304.0,73.4007,73.6242,73.3635,73.5684,58304.0
2017-10-19 14:10:00,78.98,79.1,78.91,79.02,31376.0,73.5497,73.6615,73.4845,73.587,31376.0
2017-10-19 14:15:00,79.03,79.05,78.91,78.97,35159.0,73.5963,73.6149,73.4845,73.5404,35159.0
2017-10-19 14:20:00,78.95,79.03,78.93,78.96,32608.0,73.5218,73.5963,73.5032,73.5311,32608.0
2017-10-19 14:25:00,78.97,79.1,78.97,79.01,28718.0,73.5404,73.6615,73.5404,73.5777,28718.0
2017-10-19 14:30:00,79.03,79.13,78.99,79.13,32553.0,73.5963,73.6894,73.559,73.6894,32553.0
2017-10-19 14:35:00,79.14,79.36,79.14,79.35,47319.0,73.6987,73.9036,73.6987,73.8943,47319.0
2017-10-19 14:40:00,79.34,79.34,79.18,79.2,39895.0,73.885,73.885,73.736,73.7546,39895.0
2017-10-19 14:45:00,79.2,79.24,79.03,79.15,42369.0,73.7546,73.7919,73.5963,73.708,42369.0
2017-10-19 14:50:00,79.17,79.31,79.12,79.27,44636.0,73.7267,73.857,73.6801,73.8198,44636.0
2017-10-19 14:55:00,79.25,79.44,79.25,79.44,57445.0,73.8012,73.9781,73.8012,73.9781,57445.0
2017-10-19 15:00:00,79.43,79.53,79.34,79.48,63982.0,73.9688,74.0619,73.885,74.0154,63982.0
2017-10-19 15:05:00,79.48,79.5,79.38,79.38,37700.0,74.0154,74.034,73.9222,73.9222,37700.0
2017-10-19 15:10:00,79.38,79.41,79.24,79.32,54169.0,73.9222,73.9502,73.7919,73.8664,54169.0
2017-10-19 15:15:00,79.32,79.46,79.32,79.45,55483.0,73.8664,73.9967,73.8664,73.9874,55483.0
2017-10-19 15:20:00,79.45,79.54,79.38,79.54,73756.0,73.9874,74.0712,73.9222,74.0712,73756.0
2017-10-19 15:25:00,79.54,79.65,79.48,79.6,62107.0,74.0712,74.1737,74.0154,74.1271,62107.0
2017-10-19 15:30:00,79.6,79.65,79.52,79.57,64698.0,74.1271,74.1737,74.0526,74.0992,64698.0
2017-10-19 15:35:00,79.57,79.64,79.55,79.6,75681.0,74.0992,74.1644,74.0805,74.1271,75681.0
2017-10-19 15:40:00,79.6,79.66,79.59,79.65,79278.0,74.1271,74.183,74.1178,74.1737,79278.0
2017-10-19 15:45:00,79.65,79.74,79.62,79.64,135700.0,74.1737,74.2575,74.1457,74.1644,135700.0
2017-10-19 15:50:00,79.63,79.71,79.57,79.66,148024.0,74.155,74.2295,74.0992,74.183,148024.0
2017-10-19 15:55:00,79.65,79.95,79.65,79.81,365978.0,74.1737,74.453,74.1737,74.3227,365978.0
2017-10-20 09:30:00,80.15,80.31,79.95,80.25,76413.0,74.6393,74.7883,74.453,74.7324,76413.0
2017-10-20 09:35:00,80.39,80.88,80.32,80.72,44320.0,74.8628,75.3191,74.7976,75.1701,44320.0
2017-10-20 09:40:00,80.7,80.87,80.52,80.56,22308.0,75.1515,75.3098,74.9839,75.0211,22308.0
2017-10-20 09:45:00,80.54,80.66,80.19,80.19,12010.0,75.0025,75.1142,74.6765,74.6765,12010.0
2017-10-20 09:50:00,80.24,80.24,80.0,80.15,22433.0,74.7231,74.7231,74.4996,74.6393,22433.0
2017-10-20 09:55:00,80.19,80.24,79.95,80.24,91336.0,74.6765,74.7231,74.453,74.7231,91336.0
2017-10-20 10:00:00,80.23,80.39,79.98,80.06,25170.0,74.7138,74.8628,74.481,74.5555,25170.0
2017-10-20 10:05:00,80.03,80.33,79.97,80.33,20799.0,74.5275,74.8069,74.4717,74.8069,20799.0
2017-10-20 10:10:00,80.32,80.73,80.32,80.73,30709.0,74.7976,75.1794,74.7976,75.1794,30709.0
2017-10-20 10:15:00,80.76,80.86,80.6,80.67,29395.0,75.2073,75.3005,75.0584,75.1235,29395.0
2017-10-20 10:20:00,80.68,80.71,80.46,80.5,30096.0,75.1328,75.1608,74.928,74.9652,30096.0
2017-10-20 10:25:00,80.51,80.51,80.34,80.43,24639.0,74.9745,74.9745,74.8162,74.9,24639.0
2017-10-20 10:30:00,80.43,80.43,80.12,80.23,33309.0,74.9,74.9,74.6114,74.7138,33309.0
2017-10-20 10:35:00,80.23,80.37,80.2,80.27,28522.0,74.7138,74.8442,74.6859,74.751,28522.0
2017-10-20 10:40:00,80.27,80.33,80.16,80.19,35888.0,74.751,74.8069,74.6486,74.6765,35888.0
2017-10-20 10:45:00,80.19,80.32,80.18,80.26,22628.0,74.6765,74.7976,74.6672,74.7417,22628.0
2017-10-20 10:50:00,80.26,80.27,80.1,80.27,60526.0,74.7417,74.751,74.5927,74.751,60526.0
2017-10-20 10:55:00,80.26,80.45,80.18,80.45,49846.0,74.7417,74.9187,74.6672,74.9187,49846.0
2017-10-20 11:00:00,80.44,80.5,80.26,80.3,41489.0,74.9094,74.9652,74.7417,74.779,41489.0
2017-10-20 11:05:00,80.3,80.4,80.24,80.32,28159.0,74.779,74.8721,74.7231,74.7976,28159.0
2017-10-20 11:10:00,80.31,80.49,80.27,80.42,22854.0,74.7883,74.9559,74.751,74.8907,22854.0
2017-10-20 11:15:00,80.44,80.66,80.44,80.53,26286.0,74.9094,75.1142,74.9094,74.9932,26286.0
2017-10-20 11:20:00,80.53,80.71,80.42,80.65,26135.0,74.9932,75.1608,74.8907,75.1049,26135.0
2017-10-20 11:25:00,80.66,80.66,80.47,80.53,25078.0,75.1142,75.1142,74.9373,74.9932,25078.0
2017-10-20 11:30:00,80.56,80.75,80.56,80.57,25358.0,75.0211,75.198,75.0211,75.0304,25358.0
2017-10-20 11:35:00,80.56,80.65,80.5,80.56,20046.0,75.0211,75.1049,74.9652,75.0211,20046.0
2017-10-20 11:40:00,80.58,80.66,80.5,80.57,17133.0,75.0397,75.1142,74.9652,75.0304,17133.0
2017-10-20 11:45:00,80.56,80.86,80.56,80.86,22591.0,75.0211,75.3005,75.0211,75.3005,22591.0
2017-10-20 11:50:00,80.87,80.88,80.66,80.67,16609.0,75.3098,75.3191,75.1142,75.1235,16609.0
2017-10-20 11:55:00,80.72,80.73,80.63,80.66,14777.0,75.1701,75.1794,75.0863,75.1142,14777.0
2017-10-20 12:00:00,80.66,80.96,80.66,80.87,119583.0,75.1142,75.3936,75.1142,75.3098,119583.0
2017-10-20 12:05:00,80.87,80.99,80.84,80.87,67545.0,75.3098,75.4215,75.2818,75.3098,67545.0
2017-10-20 12:10:00,80.87,80.88,80.8,80.83,29656.0,75.3098,75.3191,75.2446,75.2725,29656.0
2017-10-20 12:15:00,80.83,81.12,80.81,80.99,40120.0,75.2725,75.5426,75.2539,75.4215,40120.0
2017-10-20 12:20:00,80.99,81.13,80.99,81.1,17062.0,75.4215,75.5519,75.4215,75.524,17062.0
2017-10-20 12:25:00,81.1,81.14,81.02,81.03,30489.0,75.524,75.5612,75.4495,75.4588,30489.0
2017-10-20 12:30:00,81.03,81.1,80.97,81.07,39373.0,75.4588,75.524,75.4029,75.496,39373.0
2017-10-20 12:35:00,81.05,81.07,80.97,81.05,19366.0,75.4774,75.496,75.4029,75.4774,19366.0
2017-10-20 12:40:00,81.06,81.06,80.91,80.94,58583.0,75.4867,75.4867,75.347,75.375,58583.0
2017-10-20 12:45:00,80.94,81.03,80.93,81.02,28207.0,75.375,75.4588,75.3657,75.4495,28207.0
2017-10-20 12:50:00,81.03,81.09,81.01,81.07,22931.0,75.4588,75.5147,75.4402,75.496,22931.0
2017-10-20 12:55:00,81.07,81.14,80.91,80.92,31885.0,75.496,75.5612,75.347,75.3563,31885.0
2017-10-20 13:00:00,80.92,81.08,80.92,81.01,20966.0,75.3563,75.5053,75.3563,75.4402,20966.0
2017-10-20 13:05:00,81.01,81.04,80.97,81.01,19649.0,75.4402,75.4681,75.4029,75.4402,19649.0
2017-10-20 13:10:00,81.01,81.02,80.89,80.9,26458.0,75.4402,75.4495,75.3284,75.3377,26458.0
2017-10-20 13:15:00,80.89,81.0,80.89,81.0,14184.0,75.3284,75.4308,75.3284,75.4308,14184.0
2017-10-20 13:20:00,81.0,81.04,80.95,81.01,30853.0,75.4308,75.4681,75.3843,75.4402,30853.0
2017-10-20 13:25:00,81.0,81.0,80.85,80.94,32006.0,75.4308,75.4308,75.2912,75.375,32006.0
2017-10-20 13:30:00,80.93,81.1,80.9,81.06,27762.0,75.3657,75.524,75.3377,75.4867,27762.0
2017-10-20 13:35:00,81.06,81.13,81.03,81.05,28919.0,75.4867,75.5519,75.4588,75.4774,28919.0
2017-10-20 13:40:00,81.06,81.09,80.94,81.0,28278.0,75.4867,75.5147,75.375,75.4308,28278.0
2017-10-20 13:45:00,81.0,81.0,80.96,81.0,13100.0,75.4308,75.4308,75.3936,75.4308,13100.0
2017-10-20 13:50:00,81.0,81.01,80.93,80.93,24475.0,75.4308,75.4402,75.3657,75.3657,24475.0
2017-10-20 13:55:00,80.94,80.96,80.82,80.86,62682.0,75.375,75.3936,75.2632,75.3005,62682.0
2017-10-20 14:00:00,80.87,80.9,80.81,80.86,45307.0,75.3098,75.3377,75.2539,75.3005,45307.0
2017-10-20 14:05:00,80.87,80.92,80.82,80.89,17547.0,75.3098,75.3563,75.2632,75.3284,17547.0
2017-10-20 14:10:00,80.89,80.91,80.86,80.87,23579.0,75.3284,75.347,75.3005,75.3098,23579.0
2017-10-20 14:15:00,80.88,80.9,80.84,80.89,26510.0,75.3191,75.3377,75.2818,75.3284,26510.0
2017-10-20 14:20:00,80.89,81.0,80.81,80.94,28667.0,75.3284,75.4308,75.2539,75.375,28667.0
2017-10-20 14:25:00,80.94,81.0,80.93,80.97,18889.0,75.375,75.4308,75.3657,75.4029,18889.0
2017-10-20 14:30:00,80.99,81.02,80.9,80.92,59000.0,75.4215,75.4495,75.3377,75.3563,59000.0
2017-10-20 14:35:00,80.92,80.92,80.85,80.88,29230.0,75.3563,75.3563,75.2912,75.3191,29230.0
2017-10-20 14:40:00,80.89,80.91,80.86,80.88,25663.0,75.3284,75.347,75.3005,75.3191,25663.0
2017-10-20 14:45:00,80.89,80.98,80.89,80.94,38735.0,75.3284,75.4122,75.3284,75.375,38735.0
2017-10-20 14:50:00,80.94,80.94,80.86,80.9,53197.0,75.375,75.375,75.3005,75.3377,53197.0
2017-10-20 14:55:00,80.9,80.97,80.89,80.97,30289.0,75.3377,75.4029,75.3284,75.4029,30289.0
2017-10-20 15:00:00,80.97,81.0,80.92,80.95,42441.0,75.4029,75.4308,75.3563,75.3843,42441.0
2017-10-20 15:05:00,80.95,80.97,80.9,80.9,32106.0,75.3843,75.4029,75.3377,75.3377,32106.0
2017-10-20 15:10:00,80.89,80.93,80.86,80.88,27908.0,75.3284,75.3657,75.3005,75.3191,27908.0
2017-10-20 15:15:00,80.89,80.91,80.82,80.87,28782.0,75.3284,75.347,75.2632,75.3098,28782.0
2017-10-20 15:20:00,80.87,80.9,80.81,80.87,78585.0,75.3098,75.3377,75.2539,75.3098,78585.0
2017-10-20 15:25:00,80.87,80.94,80.86,80.94,18853.0,75.3098,75.375,75.3005,75.375,18853.0
2017-10-20 15:30:00,80.94,81.01,80.91,80.97,68781.0,75.375,75.4402,75.347,75.4029,68781.0
2017-10-20 15:35:00,80.96,81.0,80.92,80.94,70843.0,75.3936,75.4308,75.3563,75.375,70843.0
2017-10-20 15:40:00,80.94,81.0,80.92,81.0,79671.0,75.375,75.4308,75.3563,75.4308,79671.0
2017-10-20 15:45:00,81.0,81.0,80.88,80.99,101896.0,75.4308,75.4308,75.3191,75.4215,101896.0
2017-10-20 15:50:00,81.0,81.0,80.96,81.0,116972.0,75.4308,75.4308,75.3936,75.4308,116972.0
2017-10-20 15:55:00,80.99,81.06,80.99,81.05,223021.0,75.4215,75.4867,75.4215,75.4774,223021.0
2017-10-23 09:30:00,81.33,81.44,81.05,81.2,62569.0,75.7382,75.8406,75.4774,75.6171,62569.0
2017-10-23 09:35:00,81.2,81.53,81.2,81.35,31884.0,75.6171,75.9244,75.6171,75.7568,31884.0
2017-10-23 09:40:00,81.34,81.44,81.22,81.35,23425.0,75.7475,75.8406,75.6357,75.7568,23425.0
2017-10-23 09:45:00,81.42,81.49,81.06,81.24,24204.0,75.822,75.8872,75.4867,75.6543,24204.0
2017-10-23 09:50:00,81.25,81.3,81.15,81.24,72343.0,75.6637,75.7102,75.5705,75.6543,72343.0
2017-10-23 09:55:00,81.26,81.32,81.11,81.18,17490.0,75.673,75.7288,75.5333,75.5985,17490.0
2017-10-23 10:00:00,81.16,81.17,81.01,81.08,25727.0,75.5798,75.5892,75.4402,75.5053,25727.0
2017-10-23 10:05:00,81.08,81.13,81.02,81.1,24117.0,75.5053,75.5519,75.4495,75.524,24117.0
2017-10-23 10:10:00,81.12,81.26,81.12,81.25,22269.0,75.5426,75.673,75.5426,75.6637,22269.0
2017-10-23 10:15:00,81.26,81.33,81.2,81.22,28660.0,75.673,75.7382,75.6171,75.6357,28660.0
2017-10-23 10:20:00,81.22,81.26,81.11,81.23,16974.0,75.6357,75.673,75.5333,75.645,16974.0
2017-10-23 10:25:00,81.24,81.34,81.24,81.33,17861.0,75.6543,75.7475,75.6543,75.7382,17861.0
2017-10-23 10:30:00,81.34,81.47,81.31,81.43,31393.0,75.7475,75.8685,75.7195,75.8313,31393.0
2017-10-23 10:35:00,81.44,81.52,81.41,81.41,12653.0,75.8406,75.9151,75.8127,75.8127,12653.0
2017-10-23 10:40:00,81.41,81.46,81.37,81.38,12108.0,75.8127,75.8592,75.7754,75.7847,12108.0
2017-10-23 10:45:00,81.4,81.45,81.34,81.37,9013.0,75.8033,75.8499,75.7475,75.7754,9013.0
2017-10-23 10:50:00,81.39,81.47,81.34,81.44,30961.0,75.794,75.8685,75.7475,75.8406,30961.0
2017-10-23 10:55:00,81.44,81.44,81.38,81.43,13777.0,75.8406,75.8406,75.7847,75.8313,13777.0
2017-10-23 11:00:00,81.44,81.48,81.35,81.4,23901.0,75.8406,75.8778,75.7568,75.8033,23901.0
2017-10-23 11:05:00,81.39,81.46,81.36,81.38,16365.0,75.794,75.8592,75.7661,75.7847,16365.0
2017-10-23 11:10:00,81.39,81.4,81.31,81.39,18003.0,75.794,75.8033,75.7195,75.794,18003.0
2017-10-23 11:15:00,81.38,81.45,81.26,81.43,16366.0,75.7847,75.8499,75.673,75.8313,16366.0
2017-10-23 11:20:00,81.42,81.48,81.42,81.45,9491.0,75.822,75.8778,75.822,75.8499,9491.0
2017-10-23 11:25:00,81.47,81.61,81.43,81.59,16549.0,75.8685,75.9989,75.8313,75.9803,16549.0
2017-10-23 11:30:00,81.61,81.63,81.43,81.43,14202.0,75.9989,76.0175,75.8313,75.8313,14202.0
2017-10-23 11:35:00,81.42,81.56,81.42,81.52,13411.0,75.822,75.9523,75.822,75.9151,13411.0
2017-10-23 11:40:00,81.53,81.58,81.51,81.56,11032.0,75.9244,75.971,75.9058,75.9523,11032.0
2017-10-23 11:45:00,81.54,81.54,81.5,81.52,6591.0,75.9337,75.9337,75.8965,75.9151,6591.0
2017-10-23 11:50:00,81.53,81.62,81.53,81.61,8154.0,75.9244,76.0082,75.9244,75.9989,8154.0
2017-10-23 11:55:00,81.62,81.68,81.53,81.67,14501.0,76.0082,76.0641,75.9244,76.0548,14501.0
2017-10-23 12:00:00,81.69,81.77,81.55,81.55,17488.0,76.0734,76.1479,75.943,75.943,17488.0
2017-10-23 12:05:00,81.55,81.55,81.45,81.5,15456.0,75.943,75.943,75.8499,75.8965,15456.0
2017-10-23 12:10:00,81.5,81.55,81.46,81.52,10295.0,75.8965,75.943,75.8592,75.9151,10295.0
2017-10-23 12:15:00,81.54,81.57,81.52,81.57,8922.0,75.9337,75.9617,75.9151,75.9617,8922.0
2017-10-23 12:20:00,81.55,81.56,81.46,81.46,11509.0,75.943,75.9523,75.8592,75.8592,11509.0
2017-10-23 12:25:00,81.47,81.53,81.43,81.47,13220.0,75.8685,75.9244,75.8313,75.8685,13220.0
2017-10-23 12:30:00,81.47,81.48,81.41,81.43,8935.0,75.8685,75.8778,75.8127,75.8313,8935.0
2017-10-23 12:35:00,81.42,81.43,81.37,81.43,9115.0,75.822,75.8313,75.7754,75.8313,9115.0
2017-10-23 12:40:00,81.43,81.46,81.34,81.42,13164.0,75.8313,75.8592,75.7475,75.822,13164.0
2017-10-23 12:45:00,81.42,81.46,81.39,81.41,11036.0,75.822,75.8592,75.794,75.8127,11036.0
2017-10-23 12:50:00,81.41,81.42,81.35,81.36,6235.0,75.8127,75.822,75.7568,75.7661,6235.0
2017-10-23 12:55:00,81.35,81.47,81.35,81.46,9384.0,75.7568,75.8685,75.7568,75.8592,9384.0
2017-10-23 13:00:00,81.47,81.49,81.42,81.48,6330.0,75.8685,75.8872,75.822,75.8778,6330.0
2017-10-23 13:05:00,81.48,81.51,81.44,81.47,9612.0,75.8778,75.9058,75.8406,75.8685,9612.0
2017-10-23 13:10:00,81.47,81.52,81.42,81.42,8718.0,75.8685,75.9151,75.822,75.822,8718.0
2017-10-23 13:15:00,81.43,81.5,81.42,81.5,6570.0,75.8313,75.8965,75.822,75.8965,6570.0
2017-10-23 13:20:00,81.5,81.5,81.43,81.45,7498.0,75.8965,75.8965,75.8313,75.8499,7498.0
2017-10-23 13:25:00,81.48,81.52,81.43,81.43,17130.0,75.8778,75.9151,75.8313,75.8313,17130.0
2017-10-23 13:30:00,81.44,81.45,81.39,81.41,7455.0,75.8406,75.8499,75.794,75.8127,7455.0
2017-10-23 13:35:00,81.41,81.43,81.38,81.43,6623.0,75.8127,75.8313,75.7847,75.8313,6623.0
2017-10-23 13:40:00,81.43,81.54,81.38,81.42,10403.0,75.8313,75.9337,75.7847,75.822,10403.0
2017-10-23 13:45:00,81.44,81.47,81.41,81.44,5207.0,75.8406,75.8685,75.8127,75.8406,5207.0
2017-10-23 13:50:00,81.45,81.52,81.43,81.52,16730.0,75.8499,75.9151,75.8313,75.9151,16730.0
2017-10-23 13:55:00,81.51,81.52,81.47,81.48,11492.0,75.9058,75.9151,75.8685,75.8778,11492.0
2017-10-23 14:00:00,81.5,81.51,81.32,81.32,17165.0,75.8965,75.9058,75.7288,75.7288,17165.0
2017-10-23 14:05:00,81.34,81.43,81.32,81.4,17582.0,75.7475,75.8313,75.7288,75.8033,17582.0
2017-10-23 14:10:00,81.4,81.43,81.31,81.33,14094.0,75.8033,75.8313,75.7195,75.7382,14094.0
2017-10-23 14:15:00,81.34,81.34,81.2,81.2,22076.0,75.7475,75.7475,75.6171,75.6171,22076.0
2017-10-23 14:20:00,81.2,81.23,81.14,81.15,37348.0,75.6171,75.645,75.5612,75.5705,37348.0
2017-10-23 14:25:00,81.16,81.24,81.14,81.24,13558.0,75.5798,75.6543,75.5612,75.6543,13558.0
2017-10-23 14:30:00,81.24,81.24,81.19,81.2,16477.0,75.6543,75.6543,75.6078,75.6171,16477.0
2017-10-23 14:35:00,81.18,81.22,81.15,81.22,18183.0,75.5985,75.6357,75.5705,75.6357,18183.0
2017-10-23 14:40:00,81.23,81.39,81.23,81.34,18104.0,75.645,75.794,75.645,75.7475,18104.0
2017-10-23 14:45:00,81.34,81.4,81.33,81.33,16599.0,75.7475,75.8033,75.7382,75.7382,16599.0
2017-10-23 14:50:00,81.33,81.4,81.31,81.4,17518.0,75.7382,75.8033,75.7195,75.8033,17518.0
2017-10-23 14:55:00,81.39,81.41,81.33,81.35,21786.0,75.794,75.8127,75.7382,75.7568,21786.0
2017-10-23 15:00:00,81.35,81.39,81.33,81.37,22940.0,75.7568,75.794,75.7382,75.7754,22940.0
2017-10-23 15:05:00,81.37,81.37,81.25,81.29,17114.0,75.7754,75.7754,75.6637,75.7009,17114.0
2017-10-23 15:10:00,81.29,81.31,81.27,81.3,22680.0,75.7009,75.7195,75.6823,75.7102,22680.0
2017-10-23 15:15:00,81.3,81.34,81.27,81.31,28050.0,75.7102,75.7475,75.6823,75.7195,28050.0
2017-10-23 15:20:00,81.31,81.31,81.22,81.22,24173.0,75.7195,75.7195,75.6357,75.6357,24173.0
2017-10-23 15:25:00,81.22,81.28,81.22,81.25,24241.0,75.6357,75.6916,75.6357,75.6637,24241.0
2017-10-23 15:30:00,81.25,81.28,81.19,81.2,42222.0,75.6637,75.6916,75.6078,75.6171,42222.0
2017-10-23 15:35:00,81.2,81.23,81.13,81.16,31405.0,75.6171,75.645,75.5519,75.5798,31405.0
2017-10-23 15:40:00,81.16,81.18,81.09,81.1,52088.0,75.5798,75.5985,75.5147,75.524,52088.0
2017-10-23 15:45:00,81.09,81.12,80.91,80.91,95215.0,75.5147,75.5426,75.347,75.347,95215.0
2017-10-23 15:50:00,80.92,80.93,80.73,80.73,148490.0,75.3563,75.3657,75.1794,75.1794,148490.0
2017-10-23 15:55:00,80.74,80.78,80.69,80.75,170577.0,75.1887,75.226,75.1422,75.198,170577.0
2017-10-24 09:30:00,80.52,80.84,80.46,80.75,47981.0,74.9839,75.2818,74.928,75.198,47981.0
2017-10-24 09:35:00,80.74,80.95,80.64,80.7,12039.0,75.1887,75.3843,75.0956,75.1515,12039.0
2017-10-24 09:40:00,80.65,80.75,80.59,80.74,25556.0,75.1049,75.198,75.049,75.1887,25556.0
2017-10-24 09:45:00,80.73,80.82,80.43,80.57,28400.0,75.1794,75.2632,74.9,75.0304,28400.0
2017-10-24 09:50:00,80.53,80.81,80.53,80.79,24655.0,74.9932,75.2539,74.9932,75.2353,24655.0
2017-10-24 09:55:00,80.79,80.79,80.29,80.29,26713.0,75.2353,75.2353,74.7697,74.7697,26713.0
2017-10-24 10:00:00,80.29,80.44,80.23,80.26,18012.0,74.7697,74.9094,74.7138,74.7417,18012.0
2017-10-24 10:05:00,80.26,80.33,80.22,80.3,14107.0,74.7417,74.8069,74.7045,74.779,14107.0
2017-10-24 10:10:00,80.29,80.38,80.27,80.3,33671.0,74.7697,74.8535,74.751,74.779,33671.0
2017-10-24 10:15:00,80.3,80.39,80.23,80.3,29088.0,74.779,74.8628,74.7138,74.779,29088.0
2017-10-24 10:20:00,80.3,80.36,80.23,80.23,25099.0,74.779,74.8349,74.7138,74.7138,25099.0
2017-10-24 10:25:00,80.22,80.3,80.16,80.28,14817.0,74.7045,74.779,74.6486,74.7604,14817.0
2017-10-24 10:30:00,80.31,80.31,80.11,80.13,16182.0,74.7883,74.7883,74.602,74.6207,16182.0
2017-10-24 10:35:00,80.13,80.13,79.95,80.04,30250.0,74.6207,74.6207,74.453,74.5369,30250.0
2017-10-24 10:40:00,80.08,80.2,80.08,80.17,27522.0,74.5741,74.6859,74.5741,74.6579,27522.0
2017-10-24 10:45:00,80.17,80.17,80.07,80.12,11559.0,74.6579,74.6579,74.5648,74.6114,11559.0
2017-10-24 10:50:00,80.13,80.22,80.08,80.09,20710.0,74.6207,74.7045,74.5741,74.5834,20710.0
2017-10-24 10:55:00,80.09,80.22,80.07,80.11,46964.0,74.5834,74.7045,74.5648,74.602,46964.0
2017-10-24 11:00:00,80.12,80.14,79.95,79.95,21180.0,74.6114,74.63,74.453,74.453,21180.0
2017-10-24 11:05:00,79.95,79.99,79.76,79.76,29580.0,74.453,74.4903,74.2761,74.2761,29580.0
2017-10-24 11:10:00,79.76,79.85,79.73,79.76,27818.0,74.2761,74.3599,74.2482,74.2761,27818.0
2017-10-24 11:15:00,79.76,79.89,79.68,79.85,24874.0,74.2761,74.3972,74.2016,74.3599,24874.0
2017-10-24 11:20:00,79.84,79.84,79.64,79.72,18931.0,74.3506,74.3506,74.1644,74.2389,18931.0
2017-10-24 11:25:00,79.74,79.76,79.56,79.59,24861.0,74.2575,74.2761,74.0899,74.1178,24861.0
2017-10-24 11:30:00,79.61,79.71,79.57,79.66,36772.0,74.1364,74.2295,74.0992,74.183,36772.0
2017-10-24 11:35:00,79.64,79.95,79.52,79.54,67005.0,74.1644,74.453,74.0526,74.0712,67005.0
2017-10-24 11:40:00,79.58,79.7,79.55,79.66,16834.0,74.1085,74.2202,74.0805,74.183,16834.0
2017-10-24 11:45:00,79.73,79.88,79.66,79.88,17989.0,74.2482,74.3879,74.183,74.3879,17989.0
2017-10-24 11:50:00,79.88,80.01,79.87,79.97,16716.0,74.3879,74.5089,74.3785,74.4717,16716.0
2017-10-24 11:55:00,79.97,79.97,79.66,79.75,28793.0,74.4717,74.4717,74.183,74.2668,28793.0
2017-10-24 12:00:00,79.75,79.84,79.69,79.79,24276.0,74.2668,74.3506,74.2109,74.304,24276.0
2017-10-24 12:05:00,79.79,79.81,79.59,79.6,33233.0,74.304,74.3227,74.1178,74.1271,33233.0
2017-10-24 12:10:00,79.59,79.67,79.59,79.63,17880.0,74.1178,74.1923,74.1178,74.155,17880.0
2017-10-24 12:15:00,79.64,79.67,79.55,79.55,13544.0,74.1644,74.1923,74.0805,74.0805,13544.0
2017-10-24 12:20:00,79.53,79.65,79.34,79.39,58839.0,74.0619,74.1737,73.885,73.9315,58839.0
2017-10-24 12:25:00,79.41,79.45,79.35,79.38,19692.0,73.9502,73.9874,73.8943,73.9222,19692.0
2017-10-24 12:30:00,79.41,79.41,79.32,79.32,25361.0,73.9502,73.9502,73.8664,73.8664,25361.0
2017-10-24 12:35:00,79.32,79.36,79.27,79.29,19085.0,73.8664,73.9036,73.8198,73.8384,19085.0
2017-10-24 12:40:00,79.3,79.32,79.19,79.24,30563.0,73.8477,73.8664,73.7453,73.7919,30563.0
2017-10-24 12:45:00,79.23,79.24,79.15,79.2,20786.0,73.7825,73.7919,73.708,73.7546,20786.0
2017-10-24 12:50:00,79.2,79.22,79.17,79.21,13430.0,73.7546,73.7732,73.7267,73.7639,13430.0
2017-10-24 12:55:00,79.21,79.21,79.12,79.16,40193.0,73.7639,73.7639,73.6801,73.7174,40193.0
2017-10-24 13:00:00,79.17,79.37,79.16,79.37,27650.0,73.7267,73.9129,73.7174,73.9129,27650.0
2017-10-24 13:05:00,79.36,79.47,79.35,79.47,28088.0,73.9036,74.006,73.8943,74.006,28088.0
2017-10-24 13:10:00,79.49,79.6,79.49,79.51,25264.0,74.0247,74.1271,74.0247,74.0433,25264.0
2017-10-24 13:15:00,79.51,79.56,79.48,79.48,18941.0,74.0433,74.0899,74.0154,74.0154,18941.0
2017-10-24 13:20:00,79.49,79.55,79.49,79.51,14446.0,74.0247,74.0805,74.0247,74.0433,14446.0
2017-10-24 13:25:00,79.51,79.51,79.43,79.43,17117.0,74.0433,74.0433,73.9688,73.9688,17117.0
2017-10-24 13:30:00,79.44,79.48,79.44,79.46,9268.0,73.9781,74.0154,73.9781,73.9967,9268.0
2017-10-24 13:35:00,79.46,79.51,79.46,79.48,9809.0,73.9967,74.0433,73.9967,74.0154,9809.0
2017-10-24 13:40:00,79.49,79.51,79.46,79.48,12546.0,74.0247,74.0433,73.9967,74.0154,12546.0
2017-10-24 13:45:00,79.48,79.64,79.48,79.57,12818.0,74.0154,74.1644,74.0154,74.0992,12818.0
2017-10-24 13:50:00,79.56,79.57,79.52,79.53,12169.0,74.0899,74.0992,74.0526,74.0619,12169.0
2017-10-24 13:55:00,79.53,79.55,79.5,79.54,20606.0,74.0619,74.0805,74.034,74.0712,20606.0
2017-10-24 14:00:00,79.53,79.57,79.52,79.54,15571.0,74.0619,74.0992,74.0526,74.0712,15571.0
2017-10-24 14:05:00,79.54,79.6,79.52,79.56,22374.0,74.0712,74.1271,74.0526,74.0899,22374.0
2017-10-24 14:10:00,79.56,79.74,79.56,79.73,12952.0,74.0899,74.2575,74.0899,74.2482,12952.0
2017-10-24 14:15:00,79.73,79.75,79.68,79.75,8269.0,74.2482,74.2668,74.2016,74.2668,8269.0
2017-10-24 14:20:00,79.75,79.75,79.69,79.72,8872.0,74.2668,74.2668,74.2109,74.2389,8872.0
2017-10-24 14:25:00,79.75,79.75,79.69,79.71,9894.0,74.2668,74.2668,74.2109,74.2295,9894.0
2017-10-24 14:30:00,79.72,79.74,79.7,79.7,8503.0,74.2389,74.2575,74.2202,74.2202,8503.0
2017-10-24 14:35:00,79.7,79.73,79.7,79.7,9575.0,74.2202,74.2482,74.2202,74.2202,9575.0
2017-10-24 14:40:00,79.7,79.7,79.66,79.68,14629.0,74.2202,74.2202,74.183,74.2016,14629.0
2017-10-24 14:45:00,79.67,79.73,79.65,79.71,11915.0,74.1923,74.2482,74.1737,74.2295,11915.0
2017-10-24 14:50:00,79.68,79.71,79.59,79.61,14869.0,74.2016,74.2295,74.1178,74.1364,14869.0
2017-10-24 14:55:00,79.61,79.61,79.44,79.51,18538.0,74.1364,74.1364,73.9781,74.0433,18538.0
2017-10-24 15:00:00,79.51,79.57,79.47,79.56,16713.0,74.0433,74.0992,74.006,74.0899,16713.0
2017-10-24 15:05:00,79.58,79.59,79.33,79.41,24167.0,74.1085,74.1178,73.8757,73.9502,24167.0
2017-10-24 15:10:00,79.42,79.56,79.42,79.49,15633.0,73.9595,74.0899,73.9595,74.0247,15633.0
2017-10-24 15:15:00,79.48,79.52,79.47,79.51,13311.0,74.0154,74.0526,74.006,74.0433,13311.0
2017-10-24 15:20:00,79.52,79.59,79.5,79.59,19042.0,74.0526,74.1178,74.034,74.1178,19042.0
2017-10-24 15:25:00,79.59,79.62,79.55,79.55,16979.0,74.1178,74.1457,74.0805,74.0805,16979.0
2017-10-24 15:30:00,79.55,79.62,79.54,79.6,25609.0,74.0805,74.1457,74.0712,74.1271,25609.0
2017-10-24 15:35:00,79.6,79.72,79.59,79.6,29905.0,74.1271,74.2389,74.1178,74.1271,29905.0
2017-10-24 15:40:00,79.61,79.65,79.57,79.57,31061.0,74.1364,74.1737,74.0992,74.0992,31061.0
2017-10-24 15:45:00,79.58,79.62,79.53,79.57,48205.0,74.1085,74.1457,74.0619,74.0992,48205.0
2017-10-24 15:50:00,79.57,79.58,79.5,79.5,48454.0,74.0992,74.1085,74.034,74.034,48454.0
2017-10-24 15:55:00,79.51,79.57,79.47,79.57,107390.0,74.0433,74.0992,74.006,74.0992,107390.0
2017-10-25 09:30:00,79.31,79.32,78.83,79.0,50774.0,73.857,73.8664,73.41,73.5684,50774.0
2017-10-25 09:35:00,78.82,79.06,78.45,78.74,19185.0,73.4007,73.6242,73.0562,73.3262,19185.0
2017-10-25 09:40:00,78.73,79.14,78.72,79.0,36063.0,73.3169,73.6987,73.3076,73.5684,36063.0
2017-10-25 09:45:00,79.0,79.07,78.85,78.87,34862.0,73.5684,73.6335,73.4287,73.4473,34862.0
2017-10-25 09:50:00,78.91,78.95,78.64,78.68,49881.0,73.4845,73.5218,73.2331,73.2704,49881.0
2017-10-25 09:55:00,78.68,78.68,78.3,78.4,70286.0,73.2704,73.2704,72.9165,73.0096,70286.0
2017-10-25 10:00:00,78.41,78.53,78.3,78.41,78982.0,73.0189,73.1307,72.9165,73.0189,78982.0
2017-10-25 10:05:00,78.41,78.47,78.35,78.42,36349.0,73.0189,73.0748,72.963,73.0282,36349.0
2017-10-25 10:10:00,78.45,78.45,78.22,78.42,39410.0,73.0562,73.0562,72.842,73.0282,39410.0
2017-10-25 10:15:00,78.42,78.44,78.15,78.18,36997.0,73.0282,73.0469,72.7768,72.8047,36997.0
2017-10-25 10:20:00,78.18,78.18,77.98,78.03,69657.0,72.8047,72.8047,72.6185,72.6651,69657.0
2017-10-25 10:25:00,78.03,78.53,77.98,78.5,29660.0,72.6651,73.1307,72.6185,73.1027,29660.0
2017-10-25 10:30:00,78.48,78.73,78.29,78.56,44201.0,73.0841,73.3169,72.9072,73.1586,44201.0
2017-10-25 10:35:00,78.56,78.72,78.46,78.61,29295.0,73.1586,73.3076,73.0655,73.2052,29295.0
2017-10-25 10:40:00,78.64,78.67,78.31,78.31,68090.0,73.2331,73.261,72.9258,72.9258,68090.0
2017-10-25 10:45:00,78.36,78.55,78.34,78.5,43592.0,72.9724,73.1493,72.9537,73.1027,43592.0
2017-10-25 10:50:00,78.49,78.53,78.33,78.53,22319.0,73.0934,73.1307,72.9444,73.1307,22319.0
2017-10-25 10:55:00,78.62,78.64,78.43,78.44,25416.0,73.2145,73.2331,73.0375,73.0469,25416.0
2017-10-25 11:00:00,78.45,78.45,78.17,78.27,45786.0,73.0562,73.0562,72.7954,72.8885,45786.0
2017-10-25 11:05:00,78.26,78.31,78.19,78.3,14617.0,72.8792,72.9258,72.814,72.9165,14617.0
2017-10-25 11:10:00,78.31,78.32,78.11,78.13,26830.0,72.9258,72.9351,72.7396,72.7582,26830.0
2017-10-25 11:15:00,78.11,78.21,77.96,78.01,51611.0,72.7396,72.8327,72.5999,72.6464,51611.0
2017-10-25 11:20:00,78.01,78.05,77.95,77.99,18230.0,72.6464,72.6837,72.5906,72.6278,18230.0
2017-10-25 11:25:00,78.0,78.33,77.98,78.33,21971.0,72.6371,72.9444,72.6185,72.9444,21971.0
2017-10-25 11:30:00,78.33,78.37,78.15,78.31,12919.0,72.9444,72.9817,72.7768,72.9258,12919.0
2017-10-25 11:35:00,78.3,78.35,78.26,78.35,9505.0,72.9165,72.963,72.8792,72.963,9505.0
2017-10-25 11:40:00,78.32,78.36,78.2,78.29,9921.0,72.9351,72.9724,72.8234,72.9072,9921.0
2017-10-25 11:45:00,78.29,78.3,78.13,78.18,51893.0,72.9072,72.9165,72.7582,72.8047,51893.0
2017-10-25 11:50:00,78.17,78.44,78.15,78.43,18270.0,72.7954,73.0469,72.7768,73.0375,18270.0
2017-10-25 11:55:00,78.43,78.47,78.31,78.39,15543.0,73.0375,73.0748,72.9258,73.0003,15543.0
2017-10-25 12:00:00,78.37,78.42,78.28,78.28,13226.0,72.9817,73.0282,72.8979,72.8979,13226.0
2017-10-25 12:05:00,78.26,78.37,78.23,78.35,13049.0,72.8792,72.9817,72.8513,72.963,13049.0
2017-10-25 12:10:00,78.36,78.41,78.19,78.23,16030.0,72.9724,73.0189,72.814,72.8513,16030.0
2017-10-25 12:15:00,78.25,78.29,78.11,78.11,36390.0,72.8699,72.9072,72.7396,72.7396,36390.0
2017-10-25 12:20:00,78.13,78.15,78.01,78.04,26673.0,72.7582,72.7768,72.6464,72.6744,26673.0
2017-10-25 12:25:00,78.06,78.21,77.96,78.12,30221.0,72.693,72.8327,72.5999,72.7489,30221.0
2017-10-25 12:30:00,78.1,78.19,78.05,78.1,15899.0,72.7302,72.814,72.6837,72.7302,15899.0
2017-10-25 12:35:00,78.09,78.31,78.09,78.2,10014.0,72.7209,72.9258,72.7209,72.8234,10014.0
2017-10-25 12:40:00,78.18,78.35,78.18,78.34,12441.0,72.8047,72.963,72.8047,72.9537,12441.0
2017-10-25 12:45:00,78.36,78.56,78.36,78.43,9130.0,72.9724,73.1586,72.9724,73.0375,9130.0
2017-10-25 12:50:00,78.46,78.58,78.45,78.55,8601.0,73.0655,73.1772,73.0562,73.1493,8601.0
2017-10-25 12:55:00,78.56,78.65,78.54,78.62,8703.0,73.1586,73.2424,73.14,73.2145,8703.0
2017-10-25 13:00:00,78.63,78.63,78.41,78.41,18736.0,73.2238,73.2238,73.0189,73.0189,18736.0
2017-10-25 13:05:00,78.41,78.5,78.41,78.44,6392.0,73.0189,73.1027,73.0189,73.0469,6392.0
2017-10-25 13:10:00,78.44,78.51,78.41,78.41,10136.0,73.0469,73.112,73.0189,73.0189,10136.0
2017-10-25 13:15:00,78.44,78.48,78.38,78.4,4160.0,73.0469,73.0841,72.991,73.0096,4160.0
2017-10-25 13:20:00,78.39,78.51,78.39,78.5,7701.0,73.0003,73.112,73.0003,73.1027,7701.0
2017-10-25 13:25:00,78.5,78.51,78.36,78.36,13560.0,73.1027,73.112,72.9724,72.9724,13560.0
2017-10-25 13:30:00,78.36,78.5,78.36,78.47,6416.0,72.9724,73.1027,72.9724,73.0748,6416.0
2017-10-25 13:35:00,78.47,78.47,78.32,78.37,32579.0,73.0748,73.0748,72.9351,72.9817,32579.0
2017-10-25 13:40:00,78.38,78.49,78.34,78.49,8083.0,72.991,73.0934,72.9537,73.0934,8083.0
2017-10-25 13:45:00,78.48,78.49,78.42,78.43,8663.0,73.0841,73.0934,73.0282,73.0375,8663.0
2017-10-25 13:50:00,78.41,78.44,78.35,78.39,7101.0,73.0189,73.0469,72.963,73.0003,7101.0
2017-10-25 13:55:00,78.41,78.5,78.38,78.47,15515.0,73.0189,73.1027,72.991,73.0748,15515.0
2017-10-25 14:00:00,78.49,78.5,78.45,78.45,6233.0,73.0934,73.1027,73.0562,73.0562,6233.0
2017-10-25 14:05:00,78.47,78.5,78.46,78.49,12706.0,73.0748,73.1027,73.0655,73.0934,12706.0
2017-10-25 14:10:00,78.5,78.51,78.46,78.47,15625.0,73.1027,73.112,73.0655,73.0748,15625.0
2017-10-25 14:15:00,78.49,78.61,78.49,78.6,10593.0,73.0934,73.2052,73.0934,73.1959,10593.0
2017-10-25 14:20:00,78.58,78.72,78.58,78.64,9669.0,73.1772,73.3076,73.1772,73.2331,9669.0
2017-10-25 14:25:00,78.63,78.65,78.57,78.57,20743.0,73.2238,73.2424,73.1679,73.1679,20743.0
2017-10-25 14:30:00,78.61,78.61,78.55,78.58,26736.0,73.2052,73.2052,73.1493,73.1772,26736.0
2017-10-25 14:35:00,78.57,78.66,78.55,78.66,13979.0,73.1679,73.2517,73.1493,73.2517,13979.0
2017-10-25 14:40:00,78.67,78.69,78.65,78.66,15083.0,73.261,73.2797,73.2424,73.2517,15083.0
2017-10-25 14:45:00,78.65,78.78,78.61,78.74,17988.0,73.2424,73.3635,73.2052,73.3262,17988.0
2017-10-25 14:50:00,78.76,78.84,78.72,78.84,15754.0,73.3449,73.4194,73.3076,73.4194,15754.0
2017-10-25 14:55:00,78.84,78.9,78.83,78.84,13875.0,73.4194,73.4752,73.41,73.4194,13875.0
2017-10-25 15:00:00,78.83,78.84,78.81,78.81,12098.0,73.41,73.4194,73.3914,73.3914,12098.0
2017-10-25 15:05:00,78.81,78.9,78.81,78.85,20640.0,73.3914,73.4752,73.3914,73.4287,20640.0
2017-10-25 15:10:00,78.84,78.91,78.84,78.88,14147.0,73.4194,73.4845,73.4194,73.4566,14147.0
2017-10-25 15:15:00,78.88,78.93,78.86,78.93,9109.0,73.4566,73.5032,73.438,73.5032,9109.0
2017-10-25 15:20:00,78.93,79.08,78.93,79.04,15808.0,73.5032,73.6429,73.5032,73.6056,15808.0
2017-10-25 15:25:00,79.03,79.08,78.99,79.08,20589.0,73.5963,73.6429,73.559,73.6429,20589.0
2017-10-25 15:30:00,79.08,79.17,79.05,79.13,24443.0,73.6429,73.7267,73.6149,73.6894,24443.0
2017-10-25 15:35:00,79.13,79.17,79.1,79.11,26897.0,73.6894,73.7267,73.6615,73.6708,26897.0
2017-10-25 15:40:00,79.1,79.17,79.08,79.16,34525.0,73.6615,73.7267,73.6429,73.7174,34525.0
2017-10-25 15:45:00,79.15,79.22,79.08,79.13,57436.0,73.708,73.7732,73.6429,73.6894,57436.0
2017-10-25 15:50:00,79.13,79.3,79.09,79.23,45631.0,73.6894,73.8477,73.6522,73.7825,45631.0
2017-10-25 15:55:00,79.22,79.29,79.19,79.21,101704.0,73.7732,73.8384,73.7453,73.7639,101704.0
2017-10-26 09:30:00,79.43,79.58,78.68,79.15,76864.0,73.9688,74.1085,73.2704,73.708,76864.0
2017-10-26 09:35:00,79.15,79.21,79.0,79.21,14530.0,73.708,73.7639,73.5684,73.7639,14530.0
2017-10-26 09:40:00,79.27,79.55,78.98,79.33,10624.0,73.8198,74.0805,73.5497,73.8757,10624.0
2017-10-26 09:45:00,79.32,79.32,78.57,78.78,43313.0,73.8664,73.8664,73.1679,73.3635,43313.0
2017-10-26 09:50:00,78.8,78.82,78.48,78.56,40506.0,73.3821,73.4007,73.0841,73.1586,40506.0
2017-10-26 09:55:00,78.52,78.59,78.09,78.1,42167.0,73.1214,73.1865,72.7209,72.7302,42167.0
2017-10-26 10:00:00,78.1,78.14,77.44,77.49,127948.0,72.7302,72.7675,72.1156,72.1622,127948.0
2017-10-26 10:05:00,77.54,77.54,76.75,77.12,115027.0,72.2087,72.2087,71.4731,71.8176,115027.0
2017-10-26 10:10:00,77.12,77.59,76.97,77.55,123224.0,71.8176,72.2553,71.6779,72.2181,123224.0
2017-10-26 10:15:00,77.55,77.78,77.29,77.34,102003.0,72.2181,72.4322,71.9759,72.0225,102003.0
2017-10-26 10:20:00,77.37,77.47,77.29,77.39,90647.0,72.0504,72.1436,71.9759,72.0691,90647.0
2017-10-26 10:25:00,77.38,77.38,77.1,77.12,33021.0,72.0597,72.0597,71.799,71.8176,33021.0
2017-10-26 10:30:00,77.11,77.47,77.11,77.44,50526.0,71.8083,72.1436,71.8083,72.1156,50526.0
2017-10-26 10:35:00,77.46,77.55,77.29,77.29,46431.0,72.1342,72.2181,71.9759,71.9759,46431.0
2017-10-26 10:40:00,77.26,77.27,76.91,77.02,40149.0,71.948,71.9573,71.6221,71.7245,40149.0
2017-10-26 10:45:00,77.02,77.18,76.79,76.92,75301.0,71.7245,71.8735,71.5103,71.6314,75301.0
2017-10-26 10:50:00,76.93,77.0,76.7,76.85,72498.0,71.6407,71.7059,71.4265,71.5662,72498.0
2017-10-26 10:55:00,76.85,77.27,76.85,77.25,53750.0,71.5662,71.9573,71.5662,71.9387,53750.0
2017-10-26 11:00:00,77.26,77.35,77.21,77.26,56279.0,71.948,72.0318,71.9014,71.948,56279.0
2017-10-26 11:05:00,77.26,77.28,76.92,77.0,36163.0,71.948,71.9666,71.6314,71.7059,36163.0
2017-10-26 11:10:00,77.0,77.17,76.92,77.17,26124.0,71.7059,71.8642,71.6314,71.8642,26124.0
2017-10-26 11:15:00,77.2,77.2,76.97,77.09,33297.0,71.8921,71.8921,71.6779,71.7897,33297.0
2017-10-26 11:20:00,77.09,77.28,77.07,77.07,22514.0,71.7897,71.9666,71.7711,71.7711,22514.0
2017-10-26 11:25:00,77.03,77.19,76.95,77.17,23996.0,71.7338,71.8828,71.6593,71.8642,23996.0
2017-10-26 11:30:00,77.2,77.32,77.12,77.2,15611.0,71.8921,72.0039,71.8176,71.8921,15611.0
2017-10-26 11:35:00,77.17,77.24,77.1,77.24,27334.0,71.8642,71.9294,71.799,71.9294,27334.0
2017-10-26 11:40:00,77.26,77.42,77.11,77.37,48325.0,71.948,72.097,71.8083,72.0504,48325.0
2017-10-26 11:45:00,77.38,77.5,77.34,77.34,9825.0,72.0597,72.1715,72.0225,72.0225,9825.0
2017-10-26 11:50:00,77.34,77.43,77.29,77.39,25915.0,72.0225,72.1063,71.9759,72.0691,25915.0
2017-10-26 11:55:00,77.41,77.41,77.25,77.33,58225.0,72.0877,72.0877,71.9387,72.0132,58225.0
2017-10-26 12:00:00,77.34,77.5,77.34,77.37,32857.0,72.0225,72.1715,72.0225,72.0504,32857.0
2017-10-26 12:05:00,77.37,77.52,77.35,77.45,32887.0,72.0504,72.1901,72.0318,72.1249,32887.0
2017-10-26 12:10:00,77.44,77.47,77.37,77.39,9820.0,72.1156,72.1436,72.0504,72.0691,9820.0
2017-10-26 12:15:00,77.39,77.39,77.21,77.25,19040.0,72.0691,72.0691,71.9014,71.9387,19040.0
2017-10-26 12:20:00,77.27,77.31,77.18,77.25,22021.0,71.9573,71.9946,71.8735,71.9387,22021.0
2017-10-26 12:25:00,77.25,77.36,77.2,77.33,15309.0,71.9387,72.0411,71.8921,72.0132,15309.0
2017-10-26 12:30:00,77.35,77.37,77.13,77.3,27586.0,72.0318,72.0504,71.8269,71.9852,27586.0
2017-10-26 12:35:00,77.33,77.37,77.24,77.34,14433.0,72.0132,72.0504,71.9294,72.0225,14433.0
2017-10-26 12:40:00,77.32,77.32,77.15,77.2,28773.0,72.0039,72.0039,71.8456,71.8921,28773.0
2017-10-26 12:45:00,77.24,77.24,76.96,77.1,29007.0,71.9294,71.9294,71.6686,71.799,29007.0
2017-10-26 12:50:00,77.13,77.27,77.11,77.16,12541.0,71.8269,71.9573,71.8083,71.8549,12541.0
2017-10-26 12:55:00,77.15,77.17,76.91,77.06,20424.0,71.8456,71.8642,71.6221,71.7617,20424.0
2017-10-26 13:00:00,77.04,77.09,76.97,77.08,18050.0,71.7431,71.7897,71.6779,71.7804,18050.0
2017-10-26 13:05:00,77.06,77.15,76.94,77.12,22774.0,71.7617,71.8456,71.65,71.8176,22774.0
2017-10-26 13:10:00,77.11,77.34,77.1,77.31,28245.0,71.8083,72.0225,71.799,71.9946,28245.0
2017-10-26 13:15:00,77.31,77.31,77.22,77.28,6700.0,71.9946,71.9946,71.9107,71.9666,6700.0
2017-10-26 13:20:00,77.28,77.35,77.18,77.2,14536.0,71.9666,72.0318,71.8735,71.8921,14536.0
2017-10-26 13:25:00,77.24,77.32,77.21,77.31,5365.0,71.9294,72.0039,71.9014,71.9946,5365.0
2017-10-26 13:30:00,77.32,77.32,77.27,77.28,6682.0,72.0039,72.0039,71.9573,71.9666,6682.0
2017-10-26 13:35:00,77.26,77.37,77.21,77.37,18106.0,71.948,72.0504,71.9014,72.0504,18106.0
2017-10-26 13:40:00,77.39,77.45,77.35,77.43,7900.0,72.0691,72.1249,72.0318,72.1063,7900.0
2017-10-26 13:45:00,77.43,77.43,77.32,77.37,16250.0,72.1063,72.1063,72.0039,72.0504,16250.0
2017-10-26 13:50:00,77.35,77.38,77.32,77.32,10381.0,72.0318,72.0597,72.0039,72.0039,10381.0
2017-10-26 13:55:00,77.31,77.34,77.26,77.29,13899.0,71.9946,72.0225,71.948,71.9759,13899.0
2017-10-26 14:00:00,77.3,77.32,77.1,77.1,11324.0,71.9852,72.0039,71.799,71.799,11324.0
2017-10-26 14:05:00,77.13,77.22,77.11,77.16,17095.0,71.8269,71.9107,71.8083,71.8549,17095.0
2017-10-26 14:10:00,77.16,77.16,77.08,77.08,14608.0,71.8549,71.8549,71.7804,71.7804,14608.0
2017-10-26 14:15:00,77.09,77.17,77.06,77.11,26301.0,71.7897,71.8642,71.7617,71.8083,26301.0
2017-10-26 14:20:00,77.1,77.27,77.1,77.21,17376.0,71.799,71.9573,71.799,71.9014,17376.0
2017-10-26 14:25:00,77.2,77.27,77.15,77.2,16289.0,71.8921,71.9573,71.8456,71.8921,16289.0
2017-10-26 14:30:00,77.2,77.24,77.1,77.1,17913.0,71.8921,71.9294,71.799,71.799,17913.0
2017-10-26 14:35:00,77.12,77.12,76.99,77.01,37521.0,71.8176,71.8176,71.6966,71.7152,37521.0
2017-10-26 14:40:00,77.0,77.19,76.89,77.02,46802.0,71.7059,71.8828,71.6034,71.7245,46802.0
2017-10-26 14:45:00,77.04,77.07,76.92,76.98,24027.0,71.7431,71.7711,71.6314,71.6872,24027.0
2017-10-26 14:50:00,76.98,77.04,76.97,77.04,11896.0,71.6872,71.7431,71.6779,71.7431,11896.0
2017-10-26 14:55:00,77.0,77.03,76.95,76.96,16670.0,71.7059,71.7338,71.6593,71.6686,16670.0
2017-10-26 15:00:00,76.97,77.04,76.89,76.98,38417.0,71.6779,71.7431,71.6034,71.6872,38417.0
2017-10-26 15:05:00,76.97,77.07,76.86,76.91,95217.0,71.6779,71.7711,71.5755,71.6221,95217.0
2017-10-26 15:10:00,76.91,77.04,76.91,77.03,117980.0,71.6221,71.7431,71.6221,71.7338,117980.0
2017-10-26 15:15:00,77.03,77.03,76.88,76.94,27168.0,71.7338,71.7338,71.5941,71.65,27168.0
2017-10-26 15:20:00,76.94,76.94,76.77,76.89,35618.0,71.65,71.65,71.4917,71.6034,35618.0
2017-10-26 15:25:00,76.89,77.04,76.88,76.99,38900.0,71.6034,71.7431,71.5941,71.6966,38900.0
2017-10-26 15:30:00,77.0,77.06,76.92,76.96,36090.0,71.7059,71.7617,71.6314,71.6686,36090.0
2017-10-26 15:35:00,76.97,77.04,76.91,76.93,36256.0,71.6779,71.7431,71.6221,71.6407,36256.0
2017-10-26 15:40:00,76.95,77.06,76.9,77.06,51304.0,71.6593,71.7617,71.6127,71.7617,51304.0
2017-10-26 15:45:00,77.07,77.19,76.95,77.01,102115.0,71.7711,71.8828,71.6593,71.7152,102115.0
2017-10-26 15:50:00,77.01,77.12,76.91,76.97,102320.0,71.7152,71.8176,71.6221,71.6779,102320.0
2017-10-26 15:55:00,76.98,77.02,76.82,76.87,191183.0,71.6872,71.7245,71.5382,71.5848,191183.0
2017-10-27 09:30:00,76.85,77.7,76.85,77.59,55158.0,71.5662,72.3577,71.5662,72.2553,55158.0
2017-10-27 09:35:00,77.61,77.84,77.34,77.37,22883.0,72.2739,72.4881,72.0225,72.0504,22883.0
2017-10-27 09:40:00,77.4,77.68,77.4,77.58,21540.0,72.0784,72.3391,72.0784,72.246,21540.0
2017-10-27 09:45:00,77.61,77.64,77.15,77.17,30420.0,72.2739,72.3019,71.8456,71.8642,30420.0
2017-10-27 09:50:00,77.17,77.33,76.94,76.97,26171.0,71.8642,72.0132,71.65,71.6779,26171.0
2017-10-27 09:55:00,76.96,77.16,76.86,77.08,34935.0,71.6686,71.8549,71.5755,71.7804,34935.0
2017-10-27 10:00:00,77.08,77.33,76.98,77.11,26470.0,71.7804,72.0132,71.6872,71.8083,26470.0
2017-10-27 10:05:00,77.09,77.24,77.09,77.12,39345.0,71.7897,71.9294,71.7897,71.8176,39345.0
2017-10-27 10:10:00,77.1,77.12,76.55,76.55,55553.0,71.799,71.8176,71.2868,71.2868,55553.0
2017-10-27 10:15:00,76.56,76.67,76.4,76.56,46706.0,71.2961,71.3986,71.1471,71.2961,46706.0
2017-10-27 10:20:00,76.5,76.52,76.29,76.44,36201.0,71.2402,71.2589,71.0447,71.1844,36201.0
2017-10-27 10:25:00,76.45,76.54,76.33,76.36,58976.0,71.1937,71.2775,71.0819,71.1099,58976.0
2017-10-27 10:30:00,76.4,76.4,75.99,76.0,67631.0,71.1471,71.1471,70.7653,70.7746,67631.0
2017-10-27 10:35:00,76.0,76.46,75.98,76.42,74794.0,70.7746,71.203,70.756,71.1657,74794.0
2017-10-27 10:40:00,76.43,76.44,76.18,76.29,24462.0,71.1751,71.1844,70.9422,71.0447,24462.0
2017-10-27 10:45:00,76.3,76.41,76.28,76.4,48376.0,71.054,71.1564,71.0354,71.1471,48376.0
2017-10-27 10:50:00,76.39,76.39,76.1,76.31,78765.0,71.1378,71.1378,70.8677,71.0633,78765.0
2017-10-27 10:55:00,76.31,76.33,76.22,76.31,27003.0,71.0633,71.0819,70.9795,71.0633,27003.0
2017-10-27 11:00:00,76.31,76.32,76.13,76.2,43229.0,71.0633,71.0726,70.8957,70.9609,43229.0
2017-10-27 11:05:00,76.23,76.53,76.12,76.39,19868.0,70.9888,71.2682,70.8864,71.1378,19868.0
2017-10-27 11:10:00,76.38,76.58,76.34,76.37,18793.0,71.1285,71.3147,71.0912,71.1192,18793.0
2017-10-27 11:15:00,76.37,76.56,76.34,76.47,14680.0,71.1192,71.2961,71.0912,71.2123,14680.0
2017-10-27 11:20:00,76.48,76.66,76.44,76.62,12218.0,71.2216,71.3892,71.1844,71.352,12218.0
2017-10-27 11:25:00,76.62,76.65,76.5,76.54,16610.0,71.352,71.3799,71.2402,71.2775,16610.0
2017-10-27 11:30:00,76.55,76.61,76.49,76.53,43595.0,71.2868,71.3427,71.2309,71.2682,43595.0
2017-10-27 11:35:00,76.54,76.65,76.52,76.57,14263.0,71.2775,71.3799,71.2589,71.3054,14263.0
2017-10-27 11:40:00,76.58,76.65,76.53,76.57,20677.0,71.3147,71.3799,71.2682,71.3054,20677.0
2017-10-27 11:45:00,76.55,76.56,76.46,76.46,27712.0,71.2868,71.2961,71.203,71.203,27712.0
2017-10-27 11:50:00,76.47,76.48,76.32,76.37,12696.0,71.2123,71.2216,71.0726,71.1192,12696.0
2017-10-27 11:55:00,76.34,76.41,76.13,76.29,33446.0,71.0912,71.1564,70.8957,71.0447,33446.0
2017-10-27 12:00:00,76.29,76.48,76.29,76.42,19108.0,71.0447,71.2216,71.0447,71.1657,19108.0
2017-10-27 12:05:00,76.42,76.49,76.41,76.47,11331.0,71.1657,71.2309,71.1564,71.2123,11331.0
2017-10-27 12:10:00,76.47,76.47,76.42,76.45,27300.0,71.2123,71.2123,71.1657,71.1937,27300.0
2017-10-27 12:15:00,76.45,76.62,76.43,76.58,24992.0,71.1937,71.352,71.1751,71.3147,24992.0
2017-10-27 12:20:00,76.58,76.59,76.49,76.57,10420.0,71.3147,71.3241,71.2309,71.3054,10420.0
2017-10-27 12:25:00,76.57,76.57,76.45,76.45,21966.0,71.3054,71.3054,71.1937,71.1937,21966.0
2017-10-27 12:30:00,76.47,76.52,76.43,76.52,18250.0,71.2123,71.2589,71.1751,71.2589,18250.0
2017-10-27 12:35:00,76.51,76.6,76.49,76.6,22493.0,71.2496,71.3334,71.2309,71.3334,22493.0
2017-10-27 12:40:00,76.6,76.6,76.46,76.55,11178.0,71.3334,71.3334,71.203,71.2868,11178.0
2017-10-27 12:45:00,76.55,76.65,76.51,76.65,29968.0,71.2868,71.3799,71.2496,71.3799,29968.0
2017-10-27 12:50:00,76.65,76.74,76.64,76.65,16970.0,71.3799,71.4637,71.3706,71.3799,16970.0
2017-10-27 12:55:00,76.63,76.66,76.58,76.65,5587.0,71.3613,71.3892,71.3147,71.3799,5587.0
2017-10-27 13:00:00,76.66,76.67,76.61,76.65,10233.0,71.3892,71.3986,71.3427,71.3799,10233.0
2017-10-27 13:05:00,76.65,76.67,76.58,76.6,11411.0,71.3799,71.3986,71.3147,71.3334,11411.0
2017-10-27 13:10:00,76.6,76.66,76.52,76.6,32473.0,71.3334,71.3892,71.2589,71.3334,32473.0
2017-10-27 13:15:00,76.61,76.64,76.47,76.57,29557.0,71.3427,71.3706,71.2123,71.3054,29557.0
2017-10-27 13:20:00,76.57,76.59,76.47,76.56,11634.0,71.3054,71.3241,71.2123,71.2961,11634.0
2017-10-27 13:25:00,76.57,76.62,76.53,76.59,12766.0,71.3054,71.352,71.2682,71.3241,12766.0
2017-10-27 13:30:00,76.58,76.59,76.46,76.47,12737.0,71.3147,71.3241,71.203,71.2123,12737.0
2017-10-27 13:35:00,76.47,76.7,76.47,76.68,23715.0,71.2123,71.4265,71.2123,71.4079,23715.0
2017-10-27 13:40:00,76.66,76.72,76.61,76.67,7300.0,71.3892,71.4451,71.3427,71.3986,7300.0
2017-10-27 13:45:00,76.67,76.72,76.61,76.61,6740.0,71.3986,71.4451,71.3427,71.3427,6740.0
2017-10-27 13:50:00,76.63,76.69,76.61,76.64,18923.0,71.3613,71.4172,71.3427,71.3706,18923.0
2017-10-27 13:55:00,76.66,76.73,76.65,76.7,9658.0,71.3892,71.4544,71.3799,71.4265,9658.0
2017-10-27 14:00:00,76.7,76.79,76.69,76.74,15457.0,71.4265,71.5103,71.4172,71.4637,15457.0
2017-10-27 14:05:00,76.74,76.75,76.66,76.74,15322.0,71.4637,71.4731,71.3892,71.4637,15322.0
2017-10-27 14:10:00,76.75,76.77,76.67,76.69,18269.0,71.4731,71.4917,71.3986,71.4172,18269.0
2017-10-27 14:15:00,76.68,76.79,76.63,76.79,40535.0,71.4079,71.5103,71.3613,71.5103,40535.0
2017-10-27 14:20:00,76.82,76.82,76.7,76.72,18083.0,71.5382,71.5382,71.4265,71.4451,18083.0
2017-10-27 14:25:00,76.71,76.8,76.67,76.79,16573.0,71.4358,71.5196,71.3986,71.5103,16573.0
2017-10-27 14:30:00,76.79,76.87,76.75,76.77,11605.0,71.5103,71.5848,71.4731,71.4917,11605.0
2017-10-27 14:35:00,76.77,76.78,76.68,76.74,21008.0,71.4917,71.501,71.4079,71.4637,21008.0
2017-10-27 14:40:00,76.73,76.81,76.73,76.76,14060.0,71.4544,71.5289,71.4544,71.4824,14060.0
2017-10-27 14:45:00,76.76,76.78,76.72,76.73,11461.0,71.4824,71.501,71.4451,71.4544,11461.0
2017-10-27 14:50:00,76.72,76.82,76.69,76.7,23399.0,71.4451,71.5382,71.4172,71.4265,23399.0
2017-10-27 14:55:00,76.7,76.83,76.7,76.78,24979.0,71.4265,71.5476,71.4265,71.501,24979.0
2017-10-27 15:00:00,76.77,76.78,76.71,76.76,18082.0,71.4917,71.501,71.4358,71.4824,18082.0
2017-10-27 15:05:00,76.77,76.84,76.76,76.8,23189.0,71.4917,71.5569,71.4824,71.5196,23189.0
2017-10-27 15:10:00,76.8,76.82,76.7,76.79,21876.0,71.5196,71.5382,71.4265,71.5103,21876.0
2017-10-27 15:15:00,76.78,76.8,76.74,76.75,18272.0,71.501,71.5196,71.4637,71.4731,18272.0
2017-10-27 15:20:00,76.75,76.79,76.74,76.77,19084.0,71.4731,71.5103,71.4637,71.4917,19084.0
2017-10-27 15:25:00,76.77,76.8,76.74,76.75,29681.0,71.4917,71.5196,71.4637,71.4731,29681.0
2017-10-27 15:30:00,76.76,76.82,76.75,76.79,34960.0,71.4824,71.5382,71.4731,71.5103,34960.0
2017-10-27 15:35:00,76.8,76.8,76.66,76.7,39208.0,71.5196,71.5196,71.3892,71.4265,39208.0
2017-10-27 15:40:00,76.7,76.7,76.56,76.59,42420.0,71.4265,71.4265,71.2961,71.3241,42420.0
2017-10-27 15:45:00,76.59,76.79,76.58,76.72,71107.0,71.3241,71.5103,71.3147,71.4451,71107.0
2017-10-27 15:50:00,76.72,76.76,76.68,76.68,71665.0,71.4451,71.4824,71.4079,71.4079,71665.0
2017-10-27 15:55:00,76.68,76.71,76.59,76.68,105910.0,71.4079,71.4358,71.3241,71.4079,105910.0
2017-10-30 09:30:00,76.26,76.63,76.26,76.4,49842.0,71.0167,71.3613,71.0167,71.1471,49842.0
2017-10-30 09:35:00,76.4,76.7,76.39,76.7,19671.0,71.1471,71.4265,71.1378,71.4265,19671.0
2017-10-30 09:40:00,76.7,76.87,76.65,76.76,20812.0,71.4265,71.5848,71.3799,71.4824,20812.0
2017-10-30 09:45:00,76.75,76.9,76.7,76.83,58406.0,71.4731,71.6127,71.4265,71.5476,58406.0
2017-10-30 09:50:00,76.83,76.83,76.47,76.47,13009.0,71.5476,71.5476,71.2123,71.2123,13009.0
2017-10-30 09:55:00,76.47,76.56,76.38,76.4,36606.0,71.2123,71.2961,71.1285,71.1471,36606.0
2017-10-30 10:00:00,76.41,76.53,76.4,76.4,105926.0,71.1564,71.2682,71.1471,71.1471,105926.0
2017-10-30 10:05:00,76.42,76.42,76.11,76.13,46822.0,71.1657,71.1657,70.8771,70.8957,46822.0
2017-10-30 10:10:00,76.13,76.21,76.03,76.1,31470.0,70.8957,70.9702,70.8026,70.8677,31470.0
2017-10-30 10:15:00,76.12,76.39,76.11,76.38,52342.0,70.8864,71.1378,70.8771,71.1285,52342.0
2017-10-30 10:20:00,76.37,76.48,76.22,76.48,49412.0,71.1192,71.2216,70.9795,71.2216,49412.0
2017-10-30 10:25:00,76.5,76.55,76.42,76.46,20442.0,71.2402,71.2868,71.1657,71.203,20442.0
2017-10-30 10:30:00,76.49,76.71,76.48,76.56,13896.0,71.2309,71.4358,71.2216,71.2961,13896.0
2017-10-30 10:35:00,76.56,76.59,76.5,76.54,13892.0,71.2961,71.3241,71.2402,71.2775,13892.0
2017-10-30 10:40:00,76.53,76.53,76.36,76.38,12524.0,71.2682,71.2682,71.1099,71.1285,12524.0
2017-10-30 10:45:00,76.37,76.51,76.37,76.46,11733.0,71.1192,71.2496,71.1192,71.203,11733.0
2017-10-30 10:50:00,76.46,76.56,76.43,76.55,29352.0,71.203,71.2961,71.1751,71.2868,29352.0
2017-10-30 10:55:00,76.58,76.62,76.5,76.6,16779.0,71.3147,71.352,71.2402,71.3334,16779.0
2017-10-30 11:00:00,76.6,76.6,76.49,76.56,34709.0,71.3334,71.3334,71.2309,71.2961,34709.0
2017-10-30 11:05:00,76.55,76.59,76.48,76.49,22836.0,71.2868,71.3241,71.2216,71.2309,22836.0
2017-10-30 11:10:00,76.49,76.63,76.49,76.58,14931.0,71.2309,71.3613,71.2309,71.3147,14931.0
2017-10-30 11:15:00,76.58,76.66,76.56,76.57,18948.0,71.3147,71.3892,71.2961,71.3054,18948.0
2017-10-30 11:20:00,76.56,76.58,76.49,76.5,14507.0,71.2961,71.3147,71.2309,71.2402,14507.0
2017-10-30 11:25:00,76.5,76.54,76.43,76.49,26460.0,71.2402,71.2775,71.1751,71.2309,26460.0
2017-10-30 11:30:00,76.48,76.48,76.21,76.3,20514.0,71.2216,71.2216,70.9702,71.054,20514.0
2017-10-30 11:35:00,76.3,76.32,76.16,76.16,21614.0,71.054,71.0726,70.9236,70.9236,21614.0
2017-10-30 11:40:00,76.18,76.23,76.11,76.14,43322.0,70.9422,70.9888,70.8771,70.905,43322.0
2017-10-30 11:45:00,76.15,76.18,76.02,76.02,17535.0,70.9143,70.9422,70.7932,70.7932,17535.0
2017-10-30 11:50:00,76.03,76.13,76.01,76.08,19190.0,70.8026,70.8957,70.7839,70.8491,19190.0
2017-10-30 11:55:00,76.08,76.19,76.01,76.05,31148.0,70.8491,70.9516,70.7839,70.8212,31148.0
2017-10-30 12:00:00,76.05,76.05,75.95,76.05,68844.0,70.8212,70.8212,70.7281,70.8212,68844.0
2017-10-30 12:05:00,76.03,76.13,75.97,76.03,39088.0,70.8026,70.8957,70.7467,70.8026,39088.0
2017-10-30 12:10:00,76.04,76.17,76.01,76.11,16920.0,70.8119,70.9329,70.7839,70.8771,16920.0
2017-10-30 12:15:00,76.06,76.1,76.02,76.04,13766.0,70.8305,70.8677,70.7932,70.8119,13766.0
2017-10-30 12:20:00,76.03,76.27,76.03,76.24,40476.0,70.8026,71.0261,70.8026,70.9981,40476.0
2017-10-30 12:25:00,76.25,76.32,76.12,76.14,13722.0,71.0074,71.0726,70.8864,70.905,13722.0
2017-10-30 12:30:00,76.14,76.25,76.1,76.25,15033.0,70.905,71.0074,70.8677,71.0074,15033.0
2017-10-30 12:35:00,76.25,76.26,76.16,76.17,11160.0,71.0074,71.0167,70.9236,70.9329,11160.0
2017-10-30 12:40:00,76.15,76.15,76.05,76.06,34515.0,70.9143,70.9143,70.8212,70.8305,34515.0
2017-10-30 12:45:00,76.06,76.14,76.06,76.14,110184.0,70.8305,70.905,70.8305,70.905,110184.0
2017-10-30 12:50:00,76.13,76.14,76.01,76.02,9073.0,70.8957,70.905,70.7839,70.7932,9073.0
2017-10-30 12:55:00,76.01,76.06,75.95,75.96,15016.0,70.7839,70.8305,70.7281,70.7374,15016.0
2017-10-30 13:00:00,75.96,76.13,75.95,76.1,8906.0,70.7374,70.8957,70.7281,70.8677,8906.0
2017-10-30 13:05:00,76.12,76.12,76.02,76.02,11072.0,70.8864,70.8864,70.7932,70.7932,11072.0
2017-10-30 13:10:00,76.02,76.05,75.97,75.99,11439.0,70.7932,70.8212,70.7467,70.7653,11439.0
2017-10-30 13:15:00,76.0,76.2,76.0,76.17,10193.0,70.7746,70.9609,70.7746,70.9329,10193.0
2017-10-30 13:20:00,76.17,76.28,76.15,76.24,11944.0,70.9329,71.0354,70.9143,70.9981,11944.0
2017-10-30 13:25:00,76.24,76.26,76.21,76.26,8989.0,70.9981,71.0167,70.9702,71.0167,8989.0
2017-10-30 13:30:00,76.25,76.38,76.23,76.35,12368.0,71.0074,71.1285,70.9888,71.1006,12368.0
2017-10-30 13:35:00,76.35,76.41,76.32,76.38,10700.0,71.1006,71.1564,71.0726,71.1285,10700.0
2017-10-30 13:40:00,76.37,76.46,76.3,76.3,10798.0,71.1192,71.203,71.054,71.054,10798.0
2017-10-30 13:45:00,76.28,76.32,76.28,76.29,10707.0,71.0354,71.0726,71.0354,71.0447,10707.0
2017-10-30 13:50:00,76.28,76.33,76.24,76.24,32231.0,71.0354,71.0819,70.9981,70.9981,32231.0
2017-10-30 13:55:00,76.26,76.4,76.21,76.34,50762.0,71.0167,71.1471,70.9702,71.0912,50762.0
2017-10-30 14:00:00,76.33,76.33,76.24,76.24,15524.0,71.0819,71.0819,70.9981,70.9981,15524.0
2017-10-30 14:05:00,76.26,76.42,76.24,76.41,17567.0,71.0167,71.1657,70.9981,71.1564,17567.0
2017-10-30 14:10:00,76.42,76.43,76.33,76.36,33825.0,71.1657,71.1751,71.0819,71.1099,33825.0
2017-10-30 14:15:00,76.36,76.4,76.33,76.37,17629.0,71.1099,71.1471,71.0819,71.1192,17629.0
2017-10-30 14:20:00,76.38,76.41,76.36,76.39,13090.0,71.1285,71.1564,71.1099,71.1378,13090.0
2017-10-30 14:25:00,76.38,76.39,76.3,76.31,16111.0,71.1285,71.1378,71.054,71.0633,16111.0
2017-10-30 14:30:00,76.31,76.45,76.3,76.44,12483.0,71.0633,71.1937,71.054,71.1844,12483.0
2017-10-30 14:35:00,76.44,76.45,76.36,76.39,17170.0,71.1844,71.1937,71.1099,71.1378,17170.0
2017-10-30 14:40:00,76.4,76.41,76.36,76.37,18534.0,71.1471,71.1564,71.1099,71.1192,18534.0
2017-10-30 14:45:00,76.37,76.45,76.35,76.36,25964.0,71.1192,71.1937,71.1006,71.1099,25964.0
2017-10-30 14:50:00,76.36,76.4,76.24,76.28,21870.0,71.1099,71.1471,70.9981,71.0354,21870.0
2017-10-30 14:55:00,76.28,76.31,76.23,76.28,22938.0,71.0354,71.0633,70.9888,71.0354,22938.0
2017-10-30 15:00:00,76.28,76.33,76.18,76.19,39151.0,71.0354,71.0819,70.9422,70.9516,39151.0
2017-10-30 15:05:00,76.18,76.23,76.17,76.2,20796.0,70.9422,70.9888,70.9329,70.9609,20796.0
2017-10-30 15:10:00,76.2,76.22,76.1,76.15,26022.0,70.9609,70.9795,70.8677,70.9143,26022.0
2017-10-30 15:15:00,76.16,76.25,76.15,76.23,26388.0,70.9236,71.0074,70.9143,70.9888,26388.0
2017-10-30 15:20:00,76.24,76.24,76.17,76.18,28706.0,70.9981,70.9981,70.9329,70.9422,28706.0
2017-10-30 15:25:00,76.19,76.31,76.18,76.28,32418.0,70.9516,71.0633,70.9422,71.0354,32418.0
2017-10-30 15:30:00,76.28,76.29,76.21,76.26,62702.0,71.0354,71.0447,70.9702,71.0167,62702.0
2017-10-30 15:35:00,76.26,76.34,76.22,76.28,88173.0,71.0167,71.0912,70.9795,71.0354,88173.0
2017-10-30 15:40:00,76.28,76.37,76.27,76.3,56169.0,71.0354,71.1192,71.0261,71.054,56169.0
2017-10-30 15:45:00,76.31,76.4,76.29,76.38,85680.0,71.0633,71.1471,71.0447,71.1285,85680.0
2017-10-30 15:50:00,76.39,76.4,76.27,76.34,79413.0,71.1378,71.1471,71.0261,71.0912,79413.0
2017-10-30 15:55:00,76.34,76.36,76.16,76.18,99832.0,71.0912,71.1099,70.9236,70.9422,99832.0
2017-10-31 09:30:00,76.16,77.47,75.9,76.81,93915.0,70.9236,72.1436,70.6815,71.5289,93915.0
2017-10-31 09:35:00,76.8,77.2,76.76,76.84,15277.0,71.5196,71.8921,71.4824,71.5569,15277.0
2017-10-31 09:40:00,76.88,77.21,76.81,77.01,18496.0,71.5941,71.9014,71.5289,71.7152,18496.0
2017-10-31 09:45:00,77.01,77.61,77.0,77.24,34872.0,71.7152,72.2739,71.7059,71.9294,34872.0
2017-10-31 09:50:00,77.3,77.3,76.94,76.97,26588.0,71.9852,71.9852,71.65,71.6779,26588.0
2017-10-31 09:55:00,77.0,77.07,76.63,76.93,14422.0,71.7059,71.7711,71.3613,71.6407,14422.0
2017-10-31 10:00:00,76.92,77.24,76.88,77.14,9771.0,71.6314,71.9294,71.5941,71.8362,9771.0
2017-10-31 10:05:00,77.1,77.16,76.74,76.79,26653.0,71.799,71.8549,71.4637,71.5103,26653.0
2017-10-31 10:10:00,76.79,77.04,76.75,76.82,7646.0,71.5103,71.7431,71.4731,71.5382,7646.0
2017-10-31 10:15:00,76.81,76.82,76.44,76.77,28621.0,71.5289,71.5382,71.1844,71.4917,28621.0
2017-10-31 10:20:00,76.79,76.79,76.18,76.19,38797.0,71.5103,71.5103,70.9422,70.9516,38797.0
2017-10-31 10:25:00,76.16,76.24,75.25,75.83,93143.0,70.9236,70.9981,70.0762,70.6163,93143.0
2017-10-31 10:30:00,75.56,75.85,75.37,75.66,54722.0,70.3649,70.6349,70.1879,70.458,54722.0
2017-10-31 10:35:00,75.67,75.97,75.54,75.97,56828.0,70.4673,70.7467,70.3463,70.7467,56828.0
2017-10-31 10:40:00,75.98,76.25,75.92,76.01,34362.0,70.756,71.0074,70.7001,70.7839,34362.0
2017-10-31 10:45:00,75.97,76.1,75.96,76.01,11246.0,70.7467,70.8677,70.7374,70.7839,11246.0
2017-10-31 10:50:00,76.0,76.04,75.96,76.0,31347.0,70.7746,70.8119,70.7374,70.7746,31347.0
2017-10-31 10:55:00,76.0,76.02,75.76,75.8,26112.0,70.7746,70.7932,70.5511,70.5884,26112.0
2017-10-31 11:00:00,75.78,75.92,75.67,75.77,17736.0,70.5697,70.7001,70.4673,70.5604,17736.0
2017-10-31 11:05:00,75.76,75.78,75.67,75.73,24965.0,70.5511,70.5697,70.4673,70.5232,24965.0
2017-10-31 11:10:00,75.73,75.85,75.69,75.72,32073.0,70.5232,70.6349,70.4859,70.5139,32073.0
2017-10-31 11:15:00,75.74,75.76,75.63,75.7,22290.0,70.5325,70.5511,70.4301,70.4952,22290.0
2017-10-31 11:20:00,75.69,75.73,75.66,75.68,11618.0,70.4859,70.5232,70.458,70.4766,11618.0
2017-10-31 11:25:00,75.69,75.7,75.62,75.69,26242.0,70.4859,70.4952,70.4207,70.4859,26242.0
2017-10-31 11:30:00,75.69,75.71,75.67,75.7,39320.0,70.4859,70.5046,70.4673,70.4952,39320.0
2017-10-31 11:35:00,75.7,75.7,75.59,75.64,10967.0,70.4952,70.4952,70.3928,70.4394,10967.0
2017-10-31 11:40:00,75.62,75.63,75.3,75.42,71303.0,70.4207,70.4301,70.1228,70.2345,71303.0
2017-10-31 11:45:00,75.47,75.47,75.35,75.41,23462.0,70.2811,70.2811,70.1693,70.2252,23462.0
2017-10-31 11:50:00,75.45,75.45,75.03,75.24,26146.0,70.2624,70.2624,69.8713,70.0669,26146.0
2017-10-31 11:55:00,75.21,75.25,75.12,75.2,19243.0,70.0389,70.0762,69.9551,70.0296,19243.0
2017-10-31 12:00:00,75.25,75.44,75.25,75.4,9345.0,70.0762,70.2531,70.0762,70.2159,9345.0
2017-10-31 12:05:00,75.4,75.64,75.4,75.53,31678.0,70.2159,70.4394,70.2159,70.3369,31678.0
2017-10-31 12:10:00,75.54,75.56,75.5,75.52,24215.0,70.3463,70.3649,70.309,70.3276,24215.0
2017-10-31 12:15:00,75.52,75.58,75.43,75.56,31172.0,70.3276,70.3835,70.2438,70.3649,31172.0
2017-10-31 12:20:00,75.56,75.57,75.46,75.49,14463.0,70.3649,70.3742,70.2718,70.2997,14463.0
2017-10-31 12:25:00,75.49,75.57,75.49,75.52,10205.0,70.2997,70.3742,70.2997,70.3276,10205.0
2017-10-31 12:30:00,75.52,75.54,75.4,75.43,17271.0,70.3276,70.3463,70.2159,70.2438,17271.0
2017-10-31 12:35:00,75.43,75.44,75.19,75.32,36512.0,70.2438,70.2531,70.0203,70.1414,36512.0
2017-10-31 12:40:00,75.3,75.46,75.27,75.43,25328.0,70.1228,70.2718,70.0948,70.2438,25328.0
2017-10-31 12:45:00,75.42,75.43,75.36,75.38,45380.0,70.2345,70.2438,70.1786,70.1973,45380.0
2017-10-31 12:50:00,75.38,75.42,75.34,75.35,24000.0,70.1973,70.2345,70.16,70.1693,24000.0
2017-10-31 12:55:00,75.34,75.4,75.28,75.31,46939.0,70.16,70.2159,70.1041,70.1321,46939.0
2017-10-31 13:00:00,75.3,75.37,75.27,75.33,24083.0,70.1228,70.1879,70.0948,70.1507,24083.0
2017-10-31 13:05:00,75.32,75.5,75.31,75.31,68584.0,70.1414,70.309,70.1321,70.1321,68584.0
2017-10-31 13:10:00,75.32,75.38,75.3,75.36,14433.0,70.1414,70.1973,70.1228,70.1786,14433.0
2017-10-31 13:15:00,75.33,75.35,75.2,75.22,6548.0,70.1507,70.1693,70.0296,70.0483,6548.0
2017-10-31 13:20:00,75.22,75.22,75.08,75.1,15872.0,70.0483,70.0483,69.9179,69.9365,15872.0
2017-10-31 13:25:00,75.09,75.13,75.08,75.11,80627.0,69.9272,69.9644,69.9179,69.9458,80627.0
2017-10-31 13:30:00,75.12,75.33,75.11,75.31,15226.0,69.9551,70.1507,69.9458,70.1321,15226.0
2017-10-31 13:35:00,75.32,75.32,75.19,75.23,16760.0,70.1414,70.1414,70.0203,70.0576,16760.0
2017-10-31 13:40:00,75.23,75.23,75.14,75.21,10138.0,70.0576,70.0576,69.9738,70.0389,10138.0
2017-10-31 13:45:00,75.18,75.19,75.09,75.1,32610.0,70.011,70.0203,69.9272,69.9365,32610.0
2017-10-31 13:50:00,75.11,75.11,74.99,75.01,32837.0,69.9458,69.9458,69.8341,69.8527,32837.0
2017-10-31 13:55:00,75.01,75.3,75.01,75.28,24119.0,69.8527,70.1228,69.8527,70.1041,24119.0
2017-10-31 14:00:00,75.27,75.5,75.27,75.46,49125.0,70.0948,70.309,70.0948,70.2718,49125.0
2017-10-31 14:05:00,75.45,75.48,75.32,75.34,36003.0,70.2624,70.2904,70.1414,70.16,36003.0
2017-10-31 14:10:00,75.34,75.35,75.02,75.13,36846.0,70.16,70.1693,69.862,69.9644,36846.0
2017-10-31 14:15:00,75.13,75.34,75.06,75.34,16232.0,69.9644,70.16,69.8993,70.16,16232.0
2017-10-31 14:20:00,75.36,75.46,75.32,75.42,9450.0,70.1786,70.2718,70.1414,70.2345,9450.0
2017-10-31 14:25:00,75.43,75.43,75.16,75.23,20742.0,70.2438,70.2438,69.9924,70.0576,20742.0
2017-10-31 14:30:00,75.25,75.31,75.18,75.31,14116.0,70.0762,70.1321,70.011,70.1321,14116.0
2017-10-31 14:35:00,75.32,75.37,75.24,75.25,32248.0,70.1414,70.1879,70.0669,70.0762,32248.0
2017-10-31 14:40:00,75.27,75.38,75.26,75.3,33058.0,70.0948,70.1973,70.0855,70.1228,33058.0
2017-10-31 14:45:00,75.3,75.4,75.3,75.4,18929.0,70.1228,70.2159,70.1228,70.2159,18929.0
2017-10-31 14:50:00,75.41,75.47,75.36,75.4,27685.0,70.2252,70.2811,70.1786,70.2159,27685.0
2017-10-31 14:55:00,75.39,75.58,75.37,75.58,47908.0,70.2066,70.3835,70.1879,70.3835,47908.0
2017-10-31 15:00:00,75.6,75.65,75.47,75.51,33252.0,70.4021,70.4487,70.2811,70.3183,33252.0
2017-10-31 15:05:00,75.5,75.59,75.48,75.56,23055.0,70.309,70.3928,70.2904,70.3649,23055.0
2017-10-31 15:10:00,75.57,76.02,75.57,75.97,54308.0,70.3742,70.7932,70.3742,70.7467,54308.0
2017-10-31 15:15:00,76.0,76.19,75.97,76.14,50644.0,70.7746,70.9516,70.7467,70.905,50644.0
2017-10-31 15:20:00,76.15,76.42,76.15,76.27,72826.0,70.9143,71.1657,70.9143,71.0261,72826.0
2017-10-31 15:25:00,76.27,76.34,76.0,76.0,32130.0,71.0261,71.0912,70.7746,70.7746,32130.0
2017-10-31 15:30:00,75.96,76.12,75.88,75.93,65124.0,70.7374,70.8864,70.6629,70.7094,65124.0
2017-10-31 15:35:00,75.91,75.91,75.53,75.53,83073.0,70.6908,70.6908,70.3369,70.3369,83073.0
2017-10-31 15:40:00,75.53,75.63,75.43,75.47,65772.0,70.3369,70.4301,70.2438,70.2811,65772.0
2017-10-31 15:45:00,75.45,75.58,75.43,75.57,74292.0,70.2624,70.3835,70.2438,70.3742,74292.0
2017-10-31 15:50:00,75.56,75.74,75.52,75.74,131184.0,70.3649,70.5325,70.3276,70.5325,131184.0
2017-10-31 15:55:00,75.75,75.77,75.66,75.68,174379.0,70.5418,70.5604,70.458,70.4766,174379.0
2017-11-01 09:30:00,75.73,75.86,75.5,75.58,96292.0,70.5232,70.6442,70.309,70.3835,96292.0
2017-11-01 09:35:00,75.51,76.05,75.29,76.01,32544.0,70.3183,70.8212,70.1134,70.7839,32544.0
2017-11-01 09:40:00,76.07,76.43,75.89,75.9,112282.0,70.8398,71.1751,70.6722,70.6815,112282.0
2017-11-01 09:45:00,75.91,76.4,75.9,76.38,50452.0,70.6908,71.1471,70.6815,71.1285,50452.0
2017-11-01 09:50:00,76.35,76.4,76.16,76.27,83821.0,71.1006,71.1471,70.9236,71.0261,83821.0
2017-11-01 09:55:00,76.28,76.5,76.11,76.5,113824.0,71.0354,71.2402,70.8771,71.2402,113824.0
2017-11-01 10:00:00,76.49,76.5,76.11,76.28,110767.0,71.2309,71.2402,70.8771,71.0354,110767.0
2017-11-01 10:05:00,76.24,76.6,76.2,76.6,67786.0,70.9981,71.3334,70.9609,71.3334,67786.0
2017-11-01 10:10:00,76.65,76.98,76.64,76.9,63441.0,71.3799,71.6872,71.3706,71.6127,63441.0
2017-11-01 10:15:00,76.93,77.29,76.76,77.09,60872.0,71.6407,71.9759,71.4824,71.7897,60872.0
2017-11-01 10:20:00,77.09,77.27,76.96,77.12,19742.0,71.7897,71.9573,71.6686,71.8176,19742.0
2017-11-01 10:25:00,77.12,77.22,77.07,77.09,33336.0,71.8176,71.9107,71.7711,71.7897,33336.0
2017-11-01 10:30:00,77.1,77.12,76.97,77.02,73889.0,71.799,71.8176,71.6779,71.7245,73889.0
2017-11-01 10:35:00,77.01,77.22,77.01,77.2,31559.0,71.7152,71.9107,71.7152,71.8921,31559.0
2017-11-01 10:40:00,77.22,77.4,77.2,77.29,53025.0,71.9107,72.0784,71.8921,71.9759,53025.0
2017-11-01 10:45:00,77.27,77.48,77.27,77.4,30234.0,71.9573,72.1529,71.9573,72.0784,30234.0
2017-11-01 10:50:00,77.4,77.45,77.24,77.32,39023.0,72.0784,72.1249,71.9294,72.0039,39023.0
2017-11-01 10:55:00,77.31,77.32,76.65,76.73,82697.0,71.9946,72.0039,71.3799,71.4544,82697.0
2017-11-01 11:00:00,76.69,77.11,76.68,77.09,45107.0,71.4172,71.8083,71.4079,71.7897,45107.0
2017-11-01 11:05:00,77.09,77.18,76.8,76.83,103623.0,71.7897,71.8735,71.5196,71.5476,103623.0
2017-11-01 11:10:00,76.83,76.96,76.72,76.94,22205.0,71.5476,71.6686,71.4451,71.65,22205.0
2017-11-01 11:15:00,76.97,77.06,76.87,77.06,39016.0,71.6779,71.7617,71.5848,71.7617,39016.0
2017-11-01 11:20:00,77.09,77.17,77.01,77.09,21020.0,71.7897,71.8642,71.7152,71.7897,21020.0
2017-11-01 11:25:00,77.08,77.19,77.07,77.12,16121.0,71.7804,71.8828,71.7711,71.8176,16121.0
2017-11-01 11:30:00,77.1,77.53,77.09,77.23,56811.0,71.799,72.1994,71.7897,71.9201,56811.0
2017-11-01 11:35:00,77.21,77.41,77.21,77.29,15779.0,71.9014,72.0877,71.9014,71.9759,15779.0
2017-11-01 11:40:00,77.33,77.43,77.29,77.38,41974.0,72.0132,72.1063,71.9759,72.0597,41974.0
2017-11-01 11:45:00,77.36,77.37,77.21,77.22,24230.0,72.0411,72.0504,71.9014,71.9107,24230.0
2017-11-01 11:50:00,77.25,77.34,77.22,77.31,18614.0,71.9387,72.0225,71.9107,71.9946,18614.0
2017-11-01 11:55:00,77.3,77.32,77.18,77.21,28114.0,71.9852,72.0039,71.8735,71.9014,28114.0
2017-11-01 12:00:00,77.21,77.3,77.1,77.1,25662.0,71.9014,71.9852,71.799,71.799,25662.0
2017-11-01 12:05:00,77.08,77.12,76.92,77.11,27378.0,71.7804,71.8176,71.6314,71.8083,27378.0
2017-11-01 12:10:00,77.11,77.13,76.96,77.05,30695.0,71.8083,71.8269,71.6686,71.7524,30695.0
2017-11-01 12:15:00,77.03,77.07,76.82,76.91,34359.0,71.7338,71.7711,71.5382,71.6221,34359.0
2017-11-01 12:20:00,76.91,77.01,76.86,76.88,44601.0,71.6221,71.7152,71.5755,71.5941,44601.0
2017-11-01 12:25:00,76.88,76.98,76.84,76.9,21406.0,71.5941,71.6872,71.5569,71.6127,21406.0
2017-11-01 12:30:00,76.88,76.93,76.87,76.91,14690.0,71.5941,71.6407,71.5848,71.6221,14690.0
2017-11-01 12:35:00,76.9,76.95,76.6,76.66,26418.0,71.6127,71.6593,71.3334,71.3892,26418.0
2017-11-01 12:40:00,76.68,76.83,76.64,76.74,10800.0,71.4079,71.5476,71.3706,71.4637,10800.0
2017-11-01 12:45:00,76.74,76.81,76.7,76.79,15456.0,71.4637,71.5289,71.4265,71.5103,15456.0
2017-11-01 12:50:00,76.78,76.86,76.72,76.77,20201.0,71.501,71.5755,71.4451,71.4917,20201.0
2017-11-01 12:55:00,76.78,76.84,76.74,76.84,89076.0,71.501,71.5569,71.4637,71.5569,89076.0
2017-11-01 13:00:00,76.85,76.86,76.78,76.84,63937.0,71.5662,71.5755,71.501,71.5569,63937.0
2017-11-01 13:05:00,76.83,76.83,76.7,76.76,67680.0,71.5476,71.5476,71.4265,71.4824,67680.0
2017-11-01 13:10:00,76.75,76.9,76.75,76.89,15435.0,71.4731,71.6127,71.4731,71.6034,15435.0
2017-11-01 13:15:00,76.89,76.98,76.85,76.86,11368.0,71.6034,71.6872,71.5662,71.5755,11368.0
2017-11-01 13:20:00,76.86,76.94,76.81,76.88,15403.0,71.5755,71.65,71.5289,71.5941,15403.0
2017-11-01 13:25:00,76.87,76.95,76.86,76.94,9180.0,71.5848,71.6593,71.5755,71.65,9180.0
2017-11-01 13:30:00,76.94,77.07,76.93,77.04,21894.0,71.65,71.7711,71.6407,71.7431,21894.0
2017-11-01 13:35:00,77.05,77.13,76.98,77.01,14085.0,71.7524,71.8269,71.6872,71.7152,14085.0
2017-11-01 13:40:00,76.99,77.0,76.86,76.9,10259.0,71.6966,71.7059,71.5755,71.6127,10259.0
2017-11-01 13:45:00,76.89,76.95,76.79,76.79,10323.0,71.6034,71.6593,71.5103,71.5103,10323.0
2017-11-01 13:50:00,76.79,76.85,76.66,76.72,17037.0,71.5103,71.5662,71.3892,71.4451,17037.0
2017-11-01 13:55:00,76.71,76.81,76.67,76.77,16310.0,71.4358,71.5289,71.3986,71.4917,16310.0
2017-11-01 14:00:00,76.82,76.96,76.81,76.84,26988.0,71.5382,71.6686,71.5289,71.5569,26988.0
2017-11-01 14:05:00,76.84,76.91,76.77,76.88,23165.0,71.5569,71.6221,71.4917,71.5941,23165.0
2017-11-01 14:10:00,76.91,77.27,76.91,77.16,41046.0,71.6221,71.9573,71.6221,71.8549,41046.0
2017-11-01 14:15:00,77.17,77.37,77.14,77.15,30140.0,71.8642,72.0504,71.8362,71.8456,30140.0
2017-11-01 14:20:00,77.14,77.18,76.96,77.1,30578.0,71.8362,71.8735,71.6686,71.799,30578.0
2017-11-01 14:25:00,77.1,77.22,77.08,77.18,20905.0,71.799,71.9107,71.7804,71.8735,20905.0
2017-11-01 14:30:00,77.2,77.24,77.14,77.2,32595.0,71.8921,71.9294,71.8362,71.8921,32595.0
2017-11-01 14:35:00,77.2,77.24,77.18,77.22,22002.0,71.8921,71.9294,71.8735,71.9107,22002.0
2017-11-01 14:40:00,77.22,77.25,77.04,77.06,25814.0,71.9107,71.9387,71.7431,71.7617,25814.0
2017-11-01 14:45:00,77.06,77.14,76.99,77.14,21590.0,71.7617,71.8362,71.6966,71.8362,21590.0
2017-11-01 14:50:00,77.14,77.18,77.09,77.15,24321.0,71.8362,71.8735,71.7897,71.8456,24321.0
2017-11-01 14:55:00,77.17,77.17,77.0,77.1,24493.0,71.8642,71.8642,71.7059,71.799,24493.0
2017-11-01 15:00:00,77.11,77.22,77.1,77.19,25156.0,71.8083,71.9107,71.799,71.8828,25156.0
2017-11-01 15:05:00,77.2,77.21,77.12,77.12,98490.0,71.8921,71.9014,71.8176,71.8176,98490.0
2017-11-01 15:10:00,77.12,77.13,76.98,77.07,62832.0,71.8176,71.8269,71.6872,71.7711,62832.0
2017-11-01 15:15:00,77.07,77.15,76.98,77.15,36209.0,71.7711,71.8456,71.6872,71.8456,36209.0
2017-11-01 15:20:00,77.15,77.15,77.05,77.07,32724.0,71.8456,71.8456,71.7524,71.7711,32724.0
2017-11-01 15:25:00,77.06,77.06,76.94,77.01,33708.0,71.7617,71.7617,71.65,71.7152,33708.0
2017-11-01 15:30:00,77.01,77.09,76.96,77.09,41367.0,71.7152,71.7897,71.6686,71.7897,41367.0
2017-11-01 15:35:00,77.09,77.2,77.06,77.09,48269.0,71.7897,71.8921,71.7617,71.7897,48269.0
2017-11-01 15:40:00,77.09,77.1,77.01,77.03,46947.0,71.7897,71.799,71.7152,71.7338,46947.0
2017-11-01 15:45:00,77.02,77.03,76.97,77.0,72617.0,71.7245,71.7338,71.6779,71.7059,72617.0
2017-11-01 15:50:00,77.01,77.02,76.92,76.97,82754.0,71.7152,71.7245,71.6314,71.6779,82754.0
2017-11-01 15:55:00,76.97,76.98,76.84,76.87,132332.0,71.6779,71.6872,71.5569,71.5848,132332.0
2017-11-02 09:30:00,76.34,76.99,76.16,76.88,35898.0,71.0912,71.6966,70.9236,71.5941,35898.0
2017-11-02 09:35:00,76.91,77.12,76.59,77.11,61557.0,71.6221,71.8176,71.3241,71.8083,61557.0
2017-11-02 09:40:00,77.22,77.22,76.9,76.95,29863.0,71.9107,71.9107,71.6127,71.6593,29863.0
2017-11-02 09:45:00,76.98,77.24,76.82,77.2,28723.0,71.6872,71.9294,71.5382,71.8921,28723.0
2017-11-02 09:50:00,77.23,77.47,77.23,77.34,27722.0,71.9201,72.1436,71.9201,72.0225,27722.0
2017-11-02 09:55:00,77.33,77.47,77.17,77.18,28484.0,72.0132,72.1436,71.8642,71.8735,28484.0
2017-11-02 10:00:00,77.19,77.28,76.95,77.13,34627.0,71.8828,71.9666,71.6593,71.8269,34627.0
2017-11-02 10:05:00,77.16,77.25,77.09,77.16,49821.0,71.8549,71.9387,71.7897,71.8549,49821.0
2017-11-02 10:10:00,77.18,77.27,77.05,77.13,26403.0,71.8735,71.9573,71.7524,71.8269,26403.0
2017-11-02 10:15:00,77.12,77.27,77.07,77.27,16807.0,71.8176,71.9573,71.7711,71.9573,16807.0
2017-11-02 10:20:00,77.27,77.29,77.06,77.06,30023.0,71.9573,71.9759,71.7617,71.7617,30023.0
2017-11-02 10:25:00,77.06,77.18,76.92,77.12,48082.0,71.7617,71.8735,71.6314,71.8176,48082.0
2017-11-02 10:30:00,77.07,77.08,76.85,76.95,13948.0,71.7711,71.7804,71.5662,71.6593,13948.0
2017-11-02 10:35:00,76.95,77.21,76.91,77.21,13470.0,71.6593,71.9014,71.6221,71.9014,13470.0
2017-11-02 10:40:00,77.25,77.27,77.03,77.03,54356.0,71.9387,71.9573,71.7338,71.7338,54356.0
2017-11-02 10:45:00,77.03,77.11,76.89,76.9,16045.0,71.7338,71.8083,71.6034,71.6127,16045.0
2017-11-02 10:50:00,76.9,77.14,76.9,77.02,113520.0,71.6127,71.8362,71.6127,71.7245,113520.0
2017-11-02 10:55:00,77.0,77.04,76.66,76.66,83918.0,71.7059,71.7431,71.3892,71.3892,83918.0
2017-11-02 11:00:00,76.71,76.98,76.69,76.86,25558.0,71.4358,71.6872,71.4172,71.5755,25558.0
2017-11-02 11:05:00,76.88,76.94,76.73,76.77,10802.0,71.5941,71.65,71.4544,71.4917,10802.0
2017-11-02 11:10:00,76.78,76.87,76.76,76.84,10653.0,71.501,71.5848,71.4824,71.5569,10653.0
2017-11-02 11:15:00,76.84,76.97,76.83,76.83,14611.0,71.5569,71.6779,71.5476,71.5476,14611.0
2017-11-02 11:20:00,76.83,76.9,76.76,76.82,10028.0,71.5476,71.6127,71.4824,71.5382,10028.0
2017-11-02 11:25:00,76.84,76.86,76.74,76.81,10417.0,71.5569,71.5755,71.4637,71.5289,10417.0
2017-11-02 11:30:00,76.84,76.98,76.82,76.95,15812.0,71.5569,71.6872,71.5382,71.6593,15812.0
2017-11-02 11:35:00,76.93,76.97,76.85,76.93,16386.0,71.6407,71.6779,71.5662,71.6407,16386.0
2017-11-02 11:40:00,76.94,76.94,76.82,76.9,10864.0,71.65,71.65,71.5382,71.6127,10864.0
2017-11-02 11:45:00,76.9,76.9,76.79,76.86,9951.0,71.6127,71.6127,71.5103,71.5755,9951.0
2017-11-02 11:50:00,76.83,76.87,76.75,76.79,18620.0,71.5476,71.5848,71.4731,71.5103,18620.0
2017-11-02 11:55:00,76.79,76.8,76.65,76.75,38800.0,71.5103,71.5196,71.3799,71.4731,38800.0
2017-11-02 12:00:00,76.79,76.82,76.46,76.46,16592.0,71.5103,71.5382,71.203,71.203,16592.0
2017-11-02 12:05:00,76.45,76.63,76.45,76.47,9137.0,71.1937,71.3613,71.1937,71.2123,9137.0
2017-11-02 12:10:00,76.45,76.52,76.45,76.49,8415.0,71.1937,71.2589,71.1937,71.2309,8415.0
2017-11-02 12:15:00,76.48,76.49,76.27,76.27,14294.0,71.2216,71.2309,71.0261,71.0261,14294.0
2017-11-02 12:20:00,76.29,76.39,76.22,76.32,17602.0,71.0447,71.1378,70.9795,71.0726,17602.0
2017-11-02 12:25:00,76.31,76.31,76.14,76.15,13771.0,71.0633,71.0633,70.905,70.9143,13771.0
2017-11-02 12:30:00,76.17,76.19,75.9,76.08,21015.0,70.9329,70.9516,70.6815,70.8491,21015.0
2017-11-02 12:35:00,76.11,76.13,75.97,76.13,10309.0,70.8771,70.8957,70.7467,70.8957,10309.0
2017-11-02 12:40:00,76.17,76.22,76.11,76.15,13313.0,70.9329,70.9795,70.8771,70.9143,13313.0
2017-11-02 12:45:00,76.15,76.24,76.15,76.18,12670.0,70.9143,70.9981,70.9143,70.9422,12670.0
2017-11-02 12:50:00,76.18,76.18,76.02,76.09,12448.0,70.9422,70.9422,70.7932,70.8584,12448.0
2017-11-02 12:55:00,76.09,76.17,76.03,76.09,8717.0,70.8584,70.9329,70.8026,70.8584,8717.0
2017-11-02 13:00:00,76.08,76.16,76.08,76.14,11935.0,70.8491,70.9236,70.8491,70.905,11935.0
2017-11-02 13:05:00,76.1,76.13,76.05,76.12,11382.0,70.8677,70.8957,70.8212,70.8864,11382.0
2017-11-02 13:10:00,76.1,76.1,76.02,76.07,10611.0,70.8677,70.8677,70.7932,70.8398,10611.0
2017-11-02 13:15:00,76.08,76.23,76.07,76.23,15709.0,70.8491,70.9888,70.8398,70.9888,15709.0
2017-11-02 13:20:00,76.23,76.24,76.13,76.19,8254.0,70.9888,70.9981,70.8957,70.9516,8254.0
2017-11-02 13:25:00,76.21,76.23,76.04,76.09,10466.0,70.9702,70.9888,70.8119,70.8584,10466.0
2017-11-02 13:30:00,76.08,76.11,76.04,76.06,9329.0,70.8491,70.8771,70.8119,70.8305,9329.0
2017-11-02 13:35:00,76.07,76.1,75.99,76.0,8783.0,70.8398,70.8677,70.7653,70.7746,8783.0
2017-11-02 13:40:00,76.01,76.03,75.9,75.91,19201.0,70.7839,70.8026,70.6815,70.6908,19201.0
2017-11-02 13:45:00,75.89,75.95,75.87,75.92,10995.0,70.6722,70.7281,70.6536,70.7001,10995.0
2017-11-02 13:50:00,75.92,75.99,75.92,75.96,18923.0,70.7001,70.7653,70.7001,70.7374,18923.0
2017-11-02 13:55:00,75.96,76.02,75.94,75.95,15596.0,70.7374,70.7932,70.7187,70.7281,15596.0
2017-11-02 14:00:00,75.95,75.98,75.86,75.86,13770.0,70.7281,70.756,70.6442,70.6442,13770.0
2017-11-02 14:05:00,75.86,75.93,75.82,75.83,14468.0,70.6442,70.7094,70.607,70.6163,14468.0
2017-11-02 14:10:00,75.83,76.04,75.77,76.04,15708.0,70.6163,70.8119,70.5604,70.8119,15708.0
2017-11-02 14:15:00,76.03,76.04,75.94,75.98,11199.0,70.8026,70.8119,70.7187,70.756,11199.0
2017-11-02 14:20:00,75.99,76.05,75.95,75.95,25798.0,70.7653,70.8212,70.7281,70.7281,25798.0
2017-11-02 14:25:00,75.97,76.01,75.95,76.0,10261.0,70.7467,70.7839,70.7281,70.7746,10261.0
2017-11-02 14:30:00,76.02,76.05,75.95,76.04,17214.0,70.7932,70.8212,70.7281,70.8119,17214.0
2017-11-02 14:35:00,76.05,76.12,76.03,76.11,12517.0,70.8212,70.8864,70.8026,70.8771,12517.0
2017-11-02 14:40:00,76.12,76.12,76.05,76.09,15743.0,70.8864,70.8864,70.8212,70.8584,15743.0
2017-11-02 14:45:00,76.09,76.1,76.0,76.07,21522.0,70.8584,70.8677,70.7746,70.8398,21522.0
2017-11-02 14:50:00,76.07,76.07,76.0,76.04,15720.0,70.8398,70.8398,70.7746,70.8119,15720.0
2017-11-02 14:55:00,76.03,76.04,75.99,76.0,13681.0,70.8026,70.8119,70.7653,70.7746,13681.0
2017-11-02 15:00:00,76.01,76.12,75.97,76.1,22096.0,70.7839,70.8864,70.7467,70.8677,22096.0
2017-11-02 15:05:00,76.1,76.1,76.02,76.1,17930.0,70.8677,70.8677,70.7932,70.8677,17930.0
2017-11-02 15:10:00,76.1,76.27,76.09,76.25,18602.0,70.8677,71.0261,70.8584,71.0074,18602.0
2017-11-02 15:15:00,76.26,76.31,76.16,76.27,25069.0,71.0167,71.0633,70.9236,71.0261,25069.0
2017-11-02 15:20:00,76.27,76.51,76.27,76.46,28585.0,71.0261,71.2496,71.0261,71.203,28585.0
2017-11-02 15:25:00,76.45,76.58,76.45,76.58,26521.0,71.1937,71.3147,71.1937,71.3147,26521.0
2017-11-02 15:30:00,76.58,76.63,76.56,76.61,38106.0,71.3147,71.3613,71.2961,71.3427,38106.0
2017-11-02 15:35:00,76.61,76.72,76.6,76.67,45161.0,71.3427,71.4451,71.3334,71.3986,45161.0
2017-11-02 15:40:00,76.67,76.72,76.58,76.61,33766.0,71.3986,71.4451,71.3147,71.3427,33766.0
2017-11-02 15:45:00,76.62,76.65,76.58,76.58,53804.0,71.352,71.3799,71.3147,71.3147,53804.0
2017-11-02 15:50:00,76.59,76.6,76.44,76.48,69442.0,71.3241,71.3334,71.1844,71.2216,69442.0
2017-11-02 15:55:00,76.48,76.49,76.43,76.44,87924.0,71.2216,71.2309,71.1751,71.1844,87924.0
2017-11-03 09:30:00,76.91,77.49,76.68,77.06,47733.0,71.6221,72.1622,71.4079,71.7617,47733.0
2017-11-03 09:35:00,77.06,77.43,77.04,77.18,19422.0,71.7617,72.1063,71.7431,71.8735,19422.0
2017-11-03 09:40:00,77.12,77.12,76.71,76.75,45526.0,71.8176,71.8176,71.4358,71.4731,45526.0
2017-11-03 09:45:00,76.86,76.9,76.62,76.79,15222.0,71.5755,71.6127,71.352,71.5103,15222.0
2017-11-03 09:50:00,76.77,76.78,76.66,76.66,10678.0,71.4917,71.501,71.3892,71.3892,10678.0
2017-11-03 09:55:00,76.7,76.7,76.47,76.66,7563.0,71.4265,71.4265,71.2123,71.3892,7563.0
2017-11-03 10:00:00,76.66,76.99,76.6,76.91,12797.0,71.3892,71.6966,71.3334,71.6221,12797.0
2017-11-03 10:05:00,76.94,77.14,76.94,77.07,18893.0,71.65,71.8362,71.65,71.7711,18893.0
2017-11-03 10:10:00,77.09,77.15,76.88,76.88,12268.0,71.7897,71.8456,71.5941,71.5941,12268.0
2017-11-03 10:15:00,76.88,77.05,76.88,76.96,8927.0,71.5941,71.7524,71.5941,71.6686,8927.0
2017-11-03 10:20:00,76.93,77.04,76.83,76.83,14025.0,71.6407,71.7431,71.5476,71.5476,14025.0
2017-11-03 10:25:00,76.83,76.88,76.76,76.85,12140.0,71.5476,71.5941,71.4824,71.5662,12140.0
2017-11-03 10:30:00,76.83,76.93,76.83,76.88,13455.0,71.5476,71.6407,71.5476,71.5941,13455.0
2017-11-03 10:35:00,76.89,77.0,76.85,76.9,20375.0,71.6034,71.7059,71.5662,71.6127,20375.0
2017-11-03 10:40:00,76.94,76.96,76.77,76.83,16025.0,71.65,71.6686,71.4917,71.5476,16025.0
2017-11-03 10:45:00,76.82,76.83,76.56,76.56,8453.0,71.5382,71.5476,71.2961,71.2961,8453.0
2017-11-03 10:50:00,76.55,76.67,76.54,76.59,9184.0,71.2868,71.3986,71.2775,71.3241,9184.0
2017-11-03 10:55:00,76.58,76.64,76.51,76.64,11980.0,71.3147,71.3706,71.2496,71.3706,11980.0
2017-11-03 11:00:00,76.65,76.71,76.57,76.57,6105.0,71.3799,71.4358,71.3054,71.3054,6105.0
2017-11-03 11:05:00,76.56,76.59,76.49,76.52,9900.0,71.2961,71.3241,71.2309,71.2589,9900.0
2017-11-03 11:10:00,76.54,76.55,76.4,76.44,11090.0,71.2775,71.2868,71.1471,71.1844,11090.0
2017-11-03 11:15:00,76.45,76.47,76.29,76.45,17895.0,71.1937,71.2123,71.0447,71.1937,17895.0
2017-11-03 11:20:00,76.45,76.52,76.4,76.51,10215.0,71.1937,71.2589,71.1471,71.2496,10215.0
2017-11-03 11:25:00,76.51,76.6,76.44,76.44,11390.0,71.2496,71.3334,71.1844,71.1844,11390.0
2017-11-03 11:30:00,76.44,76.45,76.28,76.29,11562.0,71.1844,71.1937,71.0354,71.0447,11562.0
2017-11-03 11:35:00,76.27,76.37,76.27,76.37,19525.0,71.0261,71.1192,71.0261,71.1192,19525.0
2017-11-03 11:40:00,76.37,76.55,76.37,76.48,12285.0,71.1192,71.2868,71.1192,71.2216,12285.0
2017-11-03 11:45:00,76.47,76.47,76.27,76.29,13142.0,71.2123,71.2123,71.0261,71.0447,13142.0
2017-11-03 11:50:00,76.3,76.38,76.27,76.38,7594.0,71.054,71.1285,71.0261,71.1285,7594.0
2017-11-03 11:55:00,76.37,76.52,76.34,76.46,10830.0,71.1192,71.2589,71.0912,71.203,10830.0
2017-11-03 12:00:00,76.41,76.48,76.37,76.42,8848.0,71.1564,71.2216,71.1192,71.1657,8848.0
2017-11-03 12:05:00,76.42,76.48,76.36,76.37,9214.0,71.1657,71.2216,71.1099,71.1192,9214.0
2017-11-03 12:10:00,76.38,76.49,76.37,76.49,7642.0,71.1285,71.2309,71.1192,71.2309,7642.0
2017-11-03 12:15:00,76.5,76.68,76.49,76.58,24854.0,71.2402,71.4079,71.2309,71.3147,24854.0
2017-11-03 12:20:00,76.6,76.69,76.59,76.64,5600.0,71.3334,71.4172,71.3241,71.3706,5600.0
2017-11-03 12:25:00,76.64,76.71,76.64,76.69,5100.0,71.3706,71.4358,71.3706,71.4172,5100.0
2017-11-03 12:30:00,76.72,76.78,76.66,76.75,7499.0,71.4451,71.501,71.3892,71.4731,7499.0
2017-11-03 12:35:00,76.75,76.79,76.68,76.79,9651.0,71.4731,71.5103,71.4079,71.5103,9651.0
2017-11-03 12:40:00,76.8,76.83,76.75,76.76,8553.0,71.5196,71.5476,71.4731,71.4824,8553.0
2017-11-03 12:45:00,76.78,76.85,76.69,76.71,6757.0,71.501,71.5662,71.4172,71.4358,6757.0
2017-11-03 12:50:00,76.7,76.73,76.64,76.69,8622.0,71.4265,71.4544,71.3706,71.4172,8622.0
2017-11-03 12:55:00,76.69,76.73,76.65,76.69,13541.0,71.4172,71.4544,71.3799,71.4172,13541.0
2017-11-03 13:00:00,76.7,76.72,76.65,76.71,12060.0,71.4265,71.4451,71.3799,71.4358,12060.0
2017-11-03 13:05:00,76.7,76.75,76.65,76.73,9421.0,71.4265,71.4731,71.3799,71.4544,9421.0
2017-11-03 13:10:00,76.7,76.84,76.7,76.8,7900.0,71.4265,71.5569,71.4265,71.5196,7900.0
2017-11-03 13:15:00,76.81,76.81,76.7,76.73,11256.0,71.5289,71.5289,71.4265,71.4544,11256.0
2017-11-03 13:20:00,76.71,76.75,76.66,76.73,8415.0,71.4358,71.4731,71.3892,71.4544,8415.0
2017-11-03 13:25:00,76.73,76.81,76.68,76.68,44437.0,71.4544,71.5289,71.4079,71.4079,44437.0
2017-11-03 13:30:00,76.72,76.76,76.69,76.74,5045.0,71.4451,71.4824,71.4172,71.4637,5045.0
2017-11-03 13:35:00,76.75,76.83,76.75,76.77,17456.0,71.4731,71.5476,71.4731,71.4917,17456.0
2017-11-03 13:40:00,76.75,76.77,76.66,76.75,11832.0,71.4731,71.4917,71.3892,71.4731,11832.0
2017-11-03 13:45:00,76.72,76.72,76.62,76.63,7672.0,71.4451,71.4451,71.352,71.3613,7672.0
2017-11-03 13:50:00,76.63,76.69,76.51,76.53,25371.0,71.3613,71.4172,71.2496,71.2682,25371.0
2017-11-03 13:55:00,76.53,76.53,76.29,76.3,25599.0,71.2682,71.2682,71.0447,71.054,25599.0
2017-11-03 14:00:00,76.32,76.34,76.25,76.31,27790.0,71.0726,71.0912,71.0074,71.0633,27790.0
2017-11-03 14:05:00,76.31,76.35,76.24,76.27,23318.0,71.0633,71.1006,70.9981,71.0261,23318.0
2017-11-03 14:10:00,76.28,76.28,75.96,75.98,47239.0,71.0354,71.0354,70.7374,70.756,47239.0
2017-11-03 14:15:00,75.98,76.02,75.89,75.89,57610.0,70.756,70.7932,70.6722,70.6722,57610.0
2017-11-03 14:20:00,75.91,75.99,75.87,75.93,29354.0,70.6908,70.7653,70.6536,70.7094,29354.0
2017-11-03 14:25:00,75.95,75.95,75.84,75.9,24559.0,70.7281,70.7281,70.6256,70.6815,24559.0
2017-11-03 14:30:00,75.9,75.96,75.85,75.9,23041.0,70.6815,70.7374,70.6349,70.6815,23041.0
2017-11-03 14:35:00,75.91,75.92,75.8,75.81,20837.0,70.6908,70.7001,70.5884,70.5977,20837.0
2017-11-03 14:40:00,75.8,75.87,75.72,75.87,30694.0,70.5884,70.6536,70.5139,70.6536,30694.0
2017-11-03 14:45:00,75.88,75.94,75.81,75.89,30627.0,70.6629,70.7187,70.5977,70.6722,30627.0
2017-11-03 14:50:00,75.88,75.96,75.87,75.94,21786.0,70.6629,70.7374,70.6536,70.7187,21786.0
2017-11-03 14:55:00,75.94,75.97,75.75,75.8,27308.0,70.7187,70.7467,70.5418,70.5884,27308.0
2017-11-03 15:00:00,75.8,75.93,75.78,75.83,57213.0,70.5884,70.7094,70.5697,70.6163,57213.0
2017-11-03 15:05:00,75.83,76.12,75.82,76.06,116080.0,70.6163,70.8864,70.607,70.8305,116080.0
2017-11-03 15:10:00,76.05,76.21,76.05,76.2,41916.0,70.8212,70.9702,70.8212,70.9609,41916.0
2017-11-03 15:15:00,76.2,76.3,76.19,76.28,33613.0,70.9609,71.054,70.9516,71.0354,33613.0
2017-11-03 15:20:00,76.29,76.29,76.14,76.2,35568.0,71.0447,71.0447,70.905,70.9609,35568.0
2017-11-03 15:25:00,76.2,76.27,76.18,76.18,33914.0,70.9609,71.0261,70.9422,70.9422,33914.0
2017-11-03 15:30:00,76.19,76.38,76.18,76.33,45184.0,70.9516,71.1285,70.9422,71.0819,45184.0
2017-11-03 15:35:00,76.33,76.46,76.32,76.46,34940.0,71.0819,71.203,71.0726,71.203,34940.0
2017-11-03 15:40:00,76.44,76.47,76.33,76.44,42226.0,71.1844,71.2123,71.0819,71.1844,42226.0
2017-11-03 15:45:00,76.42,76.46,76.33,76.42,49441.0,71.1657,71.203,71.0819,71.1657,49441.0
2017-11-03 15:50:00,76.45,76.46,76.38,76.44,50527.0,71.1937,71.203,71.1285,71.1844,50527.0
2017-11-03 15:55:00,76.43,76.46,76.38,76.45,104041.0,71.1751,71.203,71.1285,71.1937,104041.0
2017-11-06 09:30:00,76.55,76.68,76.44,76.61,23959.0,71.2868,71.4079,71.1844,71.3427,23959.0
2017-11-06 09:35:00,76.67,76.95,76.62,76.85,17244.0,71.3986,71.6593,71.352,71.5662,17244.0
2017-11-06 09:40:00,76.91,76.97,76.8,76.95,17181.0,71.6221,71.6779,71.5196,71.6593,17181.0
2017-11-06 09:45:00,76.95,76.95,76.75,76.86,20022.0,71.6593,71.6593,71.4731,71.5755,20022.0
2017-11-06 09:50:00,76.86,76.91,76.43,76.79,135396.0,71.5755,71.6221,71.1751,71.5103,135396.0
2017-11-06 09:55:00,76.73,76.96,76.59,76.81,37359.0,71.4544,71.6686,71.3241,71.5289,37359.0
2017-11-06 10:00:00,76.78,76.89,76.74,76.86,13602.0,71.501,71.6034,71.4637,71.5755,13602.0
2017-11-06 10:05:00,76.89,76.9,76.81,76.89,13351.0,71.6034,71.6127,71.5289,71.6034,13351.0
2017-11-06 10:10:00,76.91,77.18,76.91,77.07,36501.0,71.6221,71.8735,71.6221,71.7711,36501.0
2017-11-06 10:15:00,77.09,77.1,76.92,76.99,14116.0,71.7897,71.799,71.6314,71.6966,14116.0
2017-11-06 10:20:00,77.0,77.09,77.0,77.09,12332.0,71.7059,71.7897,71.7059,71.7897,12332.0
2017-11-06 10:25:00,77.07,77.18,77.07,77.17,15847.0,71.7711,71.8735,71.7711,71.8642,15847.0
2017-11-06 10:30:00,77.15,77.17,77.0,77.04,13319.0,71.8456,71.8642,71.7059,71.7431,13319.0
2017-11-06 10:35:00,77.06,77.11,76.97,77.06,11399.0,71.7617,71.8083,71.6779,71.7617,11399.0
2017-11-06 10:40:00,77.1,77.17,77.0,77.09,16027.0,71.799,71.8642,71.7059,71.7897,16027.0
2017-11-06 10:45:00,77.1,77.2,77.06,77.13,11750.0,71.799,71.8921,71.7617,71.8269,11750.0
2017-11-06 10:50:00,77.11,77.11,76.99,76.99,10857.0,71.8083,71.8083,71.6966,71.6966,10857.0
2017-11-06 10:55:00,77.0,77.01,76.91,76.91,16659.0,71.7059,71.7152,71.6221,71.6221,16659.0
2017-11-06 11:00:00,76.9,77.0,76.8,76.98,33074.0,71.6127,71.7059,71.5196,71.6872,33074.0
2017-11-06 11:05:00,76.98,77.13,76.98,77.12,13511.0,71.6872,71.8269,71.6872,71.8176,13511.0
2017-11-06 11:10:00,77.12,77.13,76.96,77.04,18828.0,71.8176,71.8269,71.6686,71.7431,18828.0
2017-11-06 11:15:00,77.05,77.13,77.02,77.13,7368.0,71.7524,71.8269,71.7245,71.8269,7368.0
2017-11-06 11:20:00,77.1,77.2,77.1,77.18,10979.0,71.799,71.8921,71.799,71.8735,10979.0
2017-11-06 11:25:00,77.2,77.3,77.19,77.22,19776.0,71.8921,71.9852,71.8828,71.9107,19776.0
2017-11-06 11:30:00,77.17,77.25,77.12,77.24,14749.0,71.8642,71.9387,71.8176,71.9294,14749.0
2017-11-06 11:35:00,77.24,77.37,77.12,77.29,15190.0,71.9294,72.0504,71.8176,71.9759,15190.0
2017-11-06 11:40:00,77.3,77.43,77.29,77.39,12009.0,71.9852,72.1063,71.9759,72.0691,12009.0
2017-11-06 11:45:00,77.43,77.45,77.31,77.37,11741.0,72.1063,72.1249,71.9946,72.0504,11741.0
2017-11-06 11:50:00,77.36,77.47,77.34,77.37,15041.0,72.0411,72.1436,72.0225,72.0504,15041.0
2017-11-06 11:55:00,77.4,77.4,77.18,77.19,35624.0,72.0784,72.0784,71.8735,71.8828,35624.0
2017-11-06 12:00:00,77.19,77.33,77.14,77.27,18302.0,71.8828,72.0132,71.8362,71.9573,18302.0
2017-11-06 12:05:00,77.3,77.37,77.22,77.36,14343.0,71.9852,72.0504,71.9107,72.0411,14343.0
2017-11-06 12:10:00,77.36,77.4,77.32,77.4,11696.0,72.0411,72.0784,72.0039,72.0784,11696.0
2017-11-06 12:15:00,77.42,77.44,77.38,77.41,11810.0,72.097,72.1156,72.0597,72.0877,11810.0
2017-11-06 12:20:00,77.42,77.43,77.33,77.38,8273.0,72.097,72.1063,72.0132,72.0597,8273.0
2017-11-06 12:25:00,77.38,77.44,77.33,77.33,10573.0,72.0597,72.1156,72.0132,72.0132,10573.0
2017-11-06 12:30:00,77.34,77.37,77.16,77.17,12414.0,72.0225,72.0504,71.8549,71.8642,12414.0
2017-11-06 12:35:00,77.17,77.21,77.16,77.21,8950.0,71.8642,71.9014,71.8549,71.9014,8950.0
2017-11-06 12:40:00,77.23,77.33,77.2,77.23,13601.0,71.9201,72.0132,71.8921,71.9201,13601.0
2017-11-06 12:45:00,77.24,77.25,77.14,77.2,11759.0,71.9294,71.9387,71.8362,71.8921,11759.0
2017-11-06 12:50:00,77.18,77.32,77.15,77.22,14804.0,71.8735,72.0039,71.8456,71.9107,14804.0
2017-11-06 12:55:00,77.21,77.24,77.15,77.17,13555.0,71.9014,71.9294,71.8456,71.8642,13555.0
2017-11-06 13:00:00,77.17,77.21,77.12,77.15,10844.0,71.8642,71.9014,71.8176,71.8456,10844.0
2017-11-06 13:05:00,77.15,77.16,77.09,77.1,8511.0,71.8456,71.8549,71.7897,71.799,8511.0
2017-11-06 13:10:00,77.12,77.17,77.11,77.16,7236.0,71.8176,71.8642,71.8083,71.8549,7236.0
2017-11-06 13:15:00,77.15,77.28,77.15,77.28,14896.0,71.8456,71.9666,71.8456,71.9666,14896.0
2017-11-06 13:20:00,77.26,77.26,77.15,77.17,11721.0,71.948,71.948,71.8456,71.8642,11721.0
2017-11-06 13:25:00,77.17,77.26,77.17,77.24,11612.0,71.8642,71.948,71.8642,71.9294,11612.0
2017-11-06 13:30:00,77.24,77.28,77.2,77.21,15680.0,71.9294,71.9666,71.8921,71.9014,15680.0
2017-11-06 13:35:00,77.24,77.25,77.21,77.22,8902.0,71.9294,71.9387,71.9014,71.9107,8902.0
2017-11-06 13:40:00,77.22,77.26,77.19,77.24,11817.0,71.9107,71.948,71.8828,71.9294,11817.0
2017-11-06 13:45:00,77.25,77.26,77.22,77.23,9194.0,71.9387,71.948,71.9107,71.9201,9194.0
2017-11-06 13:50:00,77.24,77.34,77.24,77.33,19406.0,71.9294,72.0225,71.9294,72.0132,19406.0
2017-11-06 13:55:00,77.32,77.36,77.29,77.31,14765.0,72.0039,72.0411,71.9759,71.9946,14765.0
2017-11-06 14:00:00,77.32,77.32,77.2,77.22,18613.0,72.0039,72.0039,71.8921,71.9107,18613.0
2017-11-06 14:05:00,77.22,77.25,76.98,76.98,22336.0,71.9107,71.9387,71.6872,71.6872,22336.0
2017-11-06 14:10:00,76.95,77.09,76.95,77.05,12971.0,71.6593,71.7897,71.6593,71.7524,12971.0
2017-11-06 14:15:00,77.05,77.09,77.01,77.02,21638.0,71.7524,71.7897,71.7152,71.7245,21638.0
2017-11-06 14:20:00,77.02,77.08,76.99,77.01,22348.0,71.7245,71.7804,71.6966,71.7152,22348.0
2017-11-06 14:25:00,77.0,77.06,77.0,77.0,24321.0,71.7059,71.7617,71.7059,71.7059,24321.0
2017-11-06 14:30:00,77.01,77.04,76.95,77.02,21192.0,71.7152,71.7431,71.6593,71.7245,21192.0
2017-11-06 14:35:00,77.03,77.09,77.02,77.07,18596.0,71.7338,71.7897,71.7245,71.7711,18596.0
2017-11-06 14:40:00,77.07,77.07,76.94,76.99,40586.0,71.7711,71.7711,71.65,71.6966,40586.0
2017-11-06 14:45:00,76.99,77.03,76.92,76.92,17932.0,71.6966,71.7338,71.6314,71.6314,17932.0
2017-11-06 14:50:00,76.92,77.04,76.86,77.0,30352.0,71.6314,71.7431,71.5755,71.7059,30352.0
2017-11-06 14:55:00,77.0,77.0,76.85,76.85,35535.0,71.7059,71.7059,71.5662,71.5662,35535.0
2017-11-06 15:00:00,76.88,76.92,76.85,76.88,22152.0,71.5941,71.6314,71.5662,71.5941,22152.0
2017-11-06 15:05:00,76.89,76.95,76.84,76.95,29819.0,71.6034,71.6593,71.5569,71.6593,29819.0
2017-11-06 15:10:00,76.95,76.95,76.8,76.8,191499.0,71.6593,71.6593,71.5196,71.5196,191499.0
2017-11-06 15:15:00,76.8,76.84,76.77,76.81,24393.0,71.5196,71.5569,71.4917,71.5289,24393.0
2017-11-06 15:20:00,76.8,76.84,76.77,76.82,27688.0,71.5196,71.5569,71.4917,71.5382,27688.0
2017-11-06 15:25:00,76.82,76.9,76.8,76.89,26836.0,71.5382,71.6127,71.5196,71.6034,26836.0
2017-11-06 15:30:00,76.91,77.03,76.87,77.02,31682.0,71.6221,71.7338,71.5848,71.7245,31682.0
2017-11-06 15:35:00,77.02,77.02,76.97,77.02,35945.0,71.7245,71.7245,71.6779,71.7245,35945.0
2017-11-06 15:40:00,77.02,77.02,76.95,76.96,40738.0,71.7245,71.7245,71.6593,71.6686,40738.0
2017-11-06 15:45:00,76.95,77.0,76.89,76.94,59268.0,71.6593,71.7059,71.6034,71.65,59268.0
2017-11-06 15:50:00,76.93,76.97,76.9,76.93,58288.0,71.6407,71.6779,71.6127,71.6407,58288.0
2017-11-06 15:55:00,76.93,76.98,76.87,76.88,119929.0,71.6407,71.6872,71.5848,71.5941,119929.0
2017-11-07 09:30:00,76.99,77.56,76.92,77.38,47181.0,71.6966,72.2274,71.6314,72.0597,47181.0
2017-11-07 09:35:00,77.38,77.55,77.3,77.3,20550.0,72.0597,72.2181,71.9852,71.9852,20550.0
2017-11-07 09:40:00,77.37,77.64,77.25,77.51,22242.0,72.0504,72.3019,71.9387,72.1808,22242.0
2017-11-07 09:45:00,77.52,77.81,77.47,77.81,17583.0,72.1901,72.4602,72.1436,72.4602,17583.0
2017-11-07 09:50:00,77.8,77.87,77.73,77.81,37099.0,72.4509,72.5161,72.3857,72.4602,37099.0
2017-11-07 09:55:00,77.83,77.84,77.68,77.81,42778.0,72.4788,72.4881,72.3391,72.4602,42778.0
2017-11-07 10:00:00,77.81,77.84,77.71,77.76,38409.0,72.4602,72.4881,72.3671,72.4136,38409.0
2017-11-07 10:05:00,77.79,77.95,77.65,77.66,11368.0,72.4416,72.5906,72.3112,72.3205,11368.0
2017-11-07 10:10:00,77.69,77.92,77.65,77.92,13463.0,72.3484,72.5626,72.3112,72.5626,13463.0
2017-11-07 10:15:00,77.91,78.16,77.83,78.03,26783.0,72.5533,72.7861,72.4788,72.6651,26783.0
2017-11-07 10:20:00,78.05,78.05,77.88,78.02,9850.0,72.6837,72.6837,72.5254,72.6557,9850.0
2017-11-07 10:25:00,77.97,77.98,77.8,77.81,19904.0,72.6092,72.6185,72.4509,72.4602,19904.0
2017-11-07 10:30:00,77.83,77.99,77.82,77.85,13524.0,72.4788,72.6278,72.4695,72.4974,13524.0
2017-11-07 10:35:00,77.83,77.93,77.67,77.93,17920.0,72.4788,72.5719,72.3298,72.5719,17920.0
2017-11-07 10:40:00,77.93,78.06,77.93,78.06,6874.0,72.5719,72.693,72.5719,72.693,6874.0
2017-11-07 10:45:00,78.07,78.12,77.86,77.86,11265.0,72.7023,72.7489,72.5067,72.5067,11265.0
2017-11-07 10:50:00,77.86,78.07,77.76,78.05,14895.0,72.5067,72.7023,72.4136,72.6837,14895.0
2017-11-07 10:55:00,78.05,78.18,78.0,78.0,14617.0,72.6837,72.8047,72.6371,72.6371,14617.0
2017-11-07 11:00:00,77.98,78.11,77.94,78.06,17911.0,72.6185,72.7396,72.5812,72.693,17911.0
2017-11-07 11:05:00,78.06,78.16,78.0,78.11,7232.0,72.693,72.7861,72.6371,72.7396,7232.0
2017-11-07 11:10:00,78.14,78.14,77.86,77.99,13693.0,72.7675,72.7675,72.5067,72.6278,13693.0
2017-11-07 11:15:00,78.02,78.07,77.93,78.04,9239.0,72.6557,72.7023,72.5719,72.6744,9239.0
2017-11-07 11:20:00,78.04,78.14,77.98,78.14,9856.0,72.6744,72.7675,72.6185,72.7675,9856.0
2017-11-07 11:25:00,78.07,78.09,77.93,77.94,11899.0,72.7023,72.7209,72.5719,72.5812,11899.0
2017-11-07 11:30:00,77.91,78.05,77.91,78.03,13359.0,72.5533,72.6837,72.5533,72.6651,13359.0
2017-11-07 11:35:00,78.0,78.1,77.9,78.03,8156.0,72.6371,72.7302,72.544,72.6651,8156.0
2017-11-07 11:40:00,78.02,78.1,77.96,78.1,13774.0,72.6557,72.7302,72.5999,72.7302,13774.0
2017-11-07 11:45:00,78.08,78.17,78.07,78.16,7003.0,72.7116,72.7954,72.7023,72.7861,7003.0
2017-11-07 11:50:00,78.16,78.2,78.08,78.1,12218.0,72.7861,72.8234,72.7116,72.7302,12218.0
2017-11-07 11:55:00,78.11,78.13,77.84,77.84,18643.0,72.7396,72.7582,72.4881,72.4881,18643.0
2017-11-07 12:00:00,77.91,78.01,77.91,77.97,5700.0,72.5533,72.6464,72.5533,72.6092,5700.0
2017-11-07 12:05:00,77.95,77.98,77.86,77.9,18096.0,72.5906,72.6185,72.5067,72.544,18096.0
2017-11-07 12:10:00,77.92,77.92,77.63,77.66,25609.0,72.5626,72.5626,72.2926,72.3205,25609.0
2017-11-07 12:15:00,77.67,77.82,77.64,77.79,9362.0,72.3298,72.4695,72.3019,72.4416,9362.0
2017-11-07 12:20:00,77.78,77.8,77.69,77.78,13974.0,72.4322,72.4509,72.3484,72.4322,13974.0
2017-11-07 12:25:00,77.81,77.84,77.72,77.73,8568.0,72.4602,72.4881,72.3764,72.3857,8568.0
2017-11-07 12:30:00,77.71,77.77,77.7,77.74,9110.0,72.3671,72.4229,72.3577,72.395,9110.0
2017-11-07 12:35:00,77.73,77.85,77.71,77.79,5566.0,72.3857,72.4974,72.3671,72.4416,5566.0
2017-11-07 12:40:00,77.83,77.93,77.82,77.82,11560.0,72.4788,72.5719,72.4695,72.4695,11560.0
2017-11-07 12:45:00,77.84,77.88,77.8,77.86,7001.0,72.4881,72.5254,72.4509,72.5067,7001.0
2017-11-07 12:50:00,77.88,77.89,77.85,77.87,8189.0,72.5254,72.5347,72.4974,72.5161,8189.0
2017-11-07 12:55:00,77.85,77.86,77.77,77.86,4629.0,72.4974,72.5067,72.4229,72.5067,4629.0
2017-11-07 13:00:00,77.83,77.83,77.76,77.79,10403.0,72.4788,72.4788,72.4136,72.4416,10403.0
2017-11-07 13:05:00,77.79,77.79,77.64,77.7,7150.0,72.4416,72.4416,72.3019,72.3577,7150.0
2017-11-07 13:10:00,77.71,77.79,77.69,77.75,8887.0,72.3671,72.4416,72.3484,72.4043,8887.0
2017-11-07 13:15:00,77.74,77.77,77.67,77.77,7794.0,72.395,72.4229,72.3298,72.4229,7794.0
2017-11-07 13:20:00,77.78,77.82,77.74,77.77,5828.0,72.4322,72.4695,72.395,72.4229,5828.0
2017-11-07 13:25:00,77.76,77.89,77.76,77.82,9537.0,72.4136,72.5347,72.4136,72.4695,9537.0
2017-11-07 13:30:00,77.83,77.89,77.8,77.8,5635.0,72.4788,72.5347,72.4509,72.4509,5635.0
2017-11-07 13:35:00,77.8,77.8,77.75,77.8,6995.0,72.4509,72.4509,72.4043,72.4509,6995.0
2017-11-07 13:40:00,77.78,77.83,77.77,77.81,4952.0,72.4322,72.4788,72.4229,72.4602,4952.0
2017-11-07 13:45:00,77.79,77.8,77.76,77.78,7180.0,72.4416,72.4509,72.4136,72.4322,7180.0
2017-11-07 13:50:00,77.78,77.78,77.7,77.75,10293.0,72.4322,72.4322,72.3577,72.4043,10293.0
2017-11-07 13:55:00,77.74,77.77,77.73,77.77,11032.0,72.395,72.4229,72.3857,72.4229,11032.0
2017-11-07 14:00:00,77.76,77.86,77.76,77.8,32901.0,72.4136,72.5067,72.4136,72.4509,32901.0
2017-11-07 14:05:00,77.83,77.85,77.81,77.84,5130.0,72.4788,72.4974,72.4602,72.4881,5130.0
2017-11-07 14:10:00,77.84,77.85,77.76,77.81,10730.0,72.4881,72.4974,72.4136,72.4602,10730.0
2017-11-07 14:15:00,77.8,77.86,77.78,77.82,15366.0,72.4509,72.5067,72.4322,72.4695,15366.0
2017-11-07 14:20:00,77.82,77.83,77.78,77.8,13075.0,72.4695,72.4788,72.4322,72.4509,13075.0
2017-11-07 14:25:00,77.8,77.87,77.79,77.86,19384.0,72.4509,72.5161,72.4416,72.5067,19384.0
2017-11-07 14:30:00,77.83,77.83,77.76,77.77,11704.0,72.4788,72.4788,72.4136,72.4229,11704.0
2017-11-07 14:35:00,77.77,77.82,77.75,77.76,14662.0,72.4229,72.4695,72.4043,72.4136,14662.0
2017-11-07 14:40:00,77.77,77.8,77.74,77.77,11300.0,72.4229,72.4509,72.395,72.4229,11300.0
2017-11-07 14:45:00,77.76,77.81,77.76,77.79,12067.0,72.4136,72.4602,72.4136,72.4416,12067.0
2017-11-07 14:50:00,77.79,77.82,77.78,77.79,10323.0,72.4416,72.4695,72.4322,72.4416,10323.0
2017-11-07 14:55:00,77.8,77.85,77.79,77.8,14544.0,72.4509,72.4974,72.4416,72.4509,14544.0
2017-11-07 15:00:00,77.81,77.81,77.74,77.77,14974.0,72.4602,72.4602,72.395,72.4229,14974.0
2017-11-07 15:05:00,77.76,77.79,77.73,77.79,15021.0,72.4136,72.4416,72.3857,72.4416,15021.0
2017-11-07 15:10:00,77.79,77.81,77.77,77.79,16679.0,72.4416,72.4602,72.4229,72.4416,16679.0
2017-11-07 15:15:00,77.79,77.8,77.76,77.78,16339.0,72.4416,72.4509,72.4136,72.4322,16339.0
2017-11-07 15:20:00,77.79,77.84,77.78,77.84,23812.0,72.4416,72.4881,72.4322,72.4881,23812.0
2017-11-07 15:25:00,77.84,77.87,77.8,77.86,22996.0,72.4881,72.5161,72.4509,72.5067,22996.0
2017-11-07 15:30:00,77.86,77.86,77.8,77.83,24378.0,72.5067,72.5067,72.4509,72.4788,24378.0
2017-11-07 15:35:00,77.84,77.86,77.8,77.81,32134.0,72.4881,72.5067,72.4509,72.4602,32134.0
2017-11-07 15:40:00,77.81,77.82,77.79,77.8,62560.0,72.4602,72.4695,72.4416,72.4509,62560.0
2017-11-07 15:45:00,77.8,77.85,77.76,77.82,51486.0,72.4509,72.4974,72.4136,72.4695,51486.0
2017-11-07 15:50:00,77.83,77.95,77.83,77.91,39099.0,72.4788,72.5906,72.4788,72.5533,39099.0
2017-11-07 15:55:00,77.91,77.93,77.86,77.92,110682.0,72.5533,72.5719,72.5067,72.5626,110682.0
2017-11-08 09:30:00,77.71,77.77,77.5,77.69,26899.0,72.3671,72.4229,72.1715,72.3484,26899.0
2017-11-08 09:35:00,77.75,78.07,77.75,77.91,19828.0,72.4043,72.7023,72.4043,72.5533,19828.0
2017-11-08 09:40:00,77.9,78.06,77.89,78.03,9421.0,72.544,72.693,72.5347,72.6651,9421.0
2017-11-08 09:45:00,77.98,78.04,77.87,78.04,14046.0,72.6185,72.6744,72.5161,72.6744,14046.0
2017-11-08 09:50:00,77.97,78.01,77.91,77.94,11457.0,72.6092,72.6464,72.5533,72.5812,11457.0
2017-11-08 09:55:00,77.93,78.08,77.93,78.02,23553.0,72.5719,72.7116,72.5719,72.6557,23553.0
2017-11-08 10:00:00,77.97,78.12,77.91,78.08,24324.0,72.6092,72.7489,72.5533,72.7116,24324.0
2017-11-08 10:05:00,78.06,78.07,77.92,78.0,34319.0,72.693,72.7023,72.5626,72.6371,34319.0
2017-11-08 10:10:00,78.0,78.05,77.92,77.97,26923.0,72.6371,72.6837,72.5626,72.6092,26923.0
2017-11-08 10:15:00,77.95,78.0,77.91,77.96,13320.0,72.5906,72.6371,72.5533,72.5999,13320.0
2017-11-08 10:20:00,77.95,78.0,77.91,78.0,17813.0,72.5906,72.6371,72.5533,72.6371,17813.0
2017-11-08 10:25:00,78.01,78.44,78.01,78.37,28000.0,72.6464,73.0469,72.6464,72.9817,28000.0
2017-11-08 10:30:00,78.38,78.38,78.13,78.17,21544.0,72.991,72.991,72.7582,72.7954,21544.0
2017-11-08 10:35:00,78.18,78.37,78.15,78.36,20624.0,72.8047,72.9817,72.7768,72.9724,20624.0
2017-11-08 10:40:00,78.33,78.38,78.28,78.38,34460.0,72.9444,72.991,72.8979,72.991,34460.0
2017-11-08 10:45:00,78.38,78.38,78.16,78.19,16902.0,72.991,72.991,72.7861,72.814,16902.0
2017-11-08 10:50:00,78.19,78.19,78.07,78.11,22516.0,72.814,72.814,72.7023,72.7396,22516.0
2017-11-08 10:55:00,78.14,78.46,78.14,78.41,16548.0,72.7675,73.0655,72.7675,73.0189,16548.0
2017-11-08 11:00:00,78.43,78.52,78.39,78.42,33932.0,73.0375,73.1214,73.0003,73.0282,33932.0
2017-11-08 11:05:00,78.42,78.44,78.28,78.43,23908.0,73.0282,73.0469,72.8979,73.0375,23908.0
2017-11-08 11:10:00,78.42,78.45,78.34,78.39,16781.0,73.0282,73.0562,72.9537,73.0003,16781.0
2017-11-08 11:15:00,78.4,78.45,78.3,78.42,14903.0,73.0096,73.0562,72.9165,73.0282,14903.0
2017-11-08 11:20:00,78.42,78.65,78.42,78.51,17321.0,73.0282,73.2424,73.0282,73.112,17321.0
2017-11-08 11:25:00,78.51,78.51,78.4,78.49,20734.0,73.112,73.112,73.0096,73.0934,20734.0
2017-11-08 11:30:00,78.5,78.59,78.45,78.53,28110.0,73.1027,73.1865,73.0562,73.1307,28110.0
2017-11-08 11:35:00,78.52,78.64,78.47,78.58,33382.0,73.1214,73.2331,73.0748,73.1772,33382.0
2017-11-08 11:40:00,78.57,78.58,78.51,78.56,32027.0,73.1679,73.1772,73.112,73.1586,32027.0
2017-11-08 11:45:00,78.55,78.6,78.48,78.55,40985.0,73.1493,73.1959,73.0841,73.1493,40985.0
2017-11-08 11:50:00,78.57,78.62,78.54,78.62,23712.0,73.1679,73.2145,73.14,73.2145,23712.0
2017-11-08 11:55:00,78.62,78.64,78.44,78.44,22607.0,73.2145,73.2331,73.0469,73.0469,22607.0
2017-11-08 12:00:00,78.44,78.48,78.4,78.4,18715.0,73.0469,73.0841,73.0096,73.0096,18715.0
2017-11-08 12:05:00,78.42,78.52,78.42,78.49,11606.0,73.0282,73.1214,73.0282,73.0934,11606.0
2017-11-08 12:10:00,78.49,78.56,78.48,78.55,2900.0,73.0934,73.1586,73.0841,73.1493,2900.0
2017-11-08 12:15:00,78.53,78.62,78.5,78.6,21320.0,73.1307,73.2145,73.1027,73.1959,21320.0
2017-11-08 12:20:00,78.59,78.73,78.57,78.69,14696.0,73.1865,73.3169,73.1679,73.2797,14696.0
2017-11-08 12:25:00,78.69,78.82,78.69,78.82,13050.0,73.2797,73.4007,73.2797,73.4007,13050.0
2017-11-08 12:30:00,78.81,78.82,78.75,78.77,13847.0,73.3914,73.4007,73.3355,73.3542,13847.0
2017-11-08 12:35:00,78.76,78.84,78.76,78.84,4804.0,73.3449,73.4194,73.3449,73.4194,4804.0
2017-11-08 12:40:00,78.83,78.88,78.82,78.84,10519.0,73.41,73.4566,73.4007,73.4194,10519.0
2017-11-08 12:45:00,78.84,78.91,78.82,78.87,14572.0,73.4194,73.4845,73.4007,73.4473,14572.0
2017-11-08 12:50:00,78.86,78.92,78.85,78.92,6397.0,73.438,73.4939,73.4287,73.4939,6397.0
2017-11-08 12:55:00,78.9,78.92,78.82,78.82,7982.0,73.4752,73.4939,73.4007,73.4007,7982.0
2017-11-08 13:00:00,78.8,78.87,78.77,78.81,10871.0,73.3821,73.4473,73.3542,73.3914,10871.0
2017-11-08 13:05:00,78.82,78.82,78.78,78.8,14185.0,73.4007,73.4007,73.3635,73.3821,14185.0
2017-11-08 13:10:00,78.8,78.89,78.8,78.89,10405.0,73.3821,73.4659,73.3821,73.4659,10405.0
2017-11-08 13:15:00,78.87,78.93,78.86,78.93,5656.0,73.4473,73.5032,73.438,73.5032,5656.0
2017-11-08 13:20:00,78.91,78.98,78.88,78.97,9666.0,73.4845,73.5497,73.4566,73.5404,9666.0
2017-11-08 13:25:00,78.96,79.03,78.96,79.03,12249.0,73.5311,73.5963,73.5311,73.5963,12249.0
2017-11-08 13:30:00,79.01,79.1,79.0,79.1,10272.0,73.5777,73.6615,73.5684,73.6615,10272.0
2017-11-08 13:35:00,79.1,79.12,79.07,79.09,11624.0,73.6615,73.6801,73.6335,73.6522,11624.0
2017-11-08 13:40:00,79.1,79.11,78.99,78.99,13414.0,73.6615,73.6708,73.559,73.559,13414.0
2017-11-08 13:45:00,79.0,79.05,78.99,79.04,11104.0,73.5684,73.6149,73.559,73.6056,11104.0
2017-11-08 13:50:00,79.07,79.11,79.04,79.11,10568.0,73.6335,73.6708,73.6056,73.6708,10568.0
2017-11-08 13:55:00,79.11,79.18,79.11,79.13,18722.0,73.6708,73.736,73.6708,73.6894,18722.0
2017-11-08 14:00:00,79.14,79.28,79.14,79.28,13672.0,73.6987,73.8291,73.6987,73.8291,13672.0
2017-11-08 14:05:00,79.29,79.38,79.27,79.38,28622.0,73.8384,73.9222,73.8198,73.9222,28622.0
2017-11-08 14:10:00,79.37,79.45,79.36,79.45,26053.0,73.9129,73.9874,73.9036,73.9874,26053.0
2017-11-08 14:15:00,79.45,79.56,79.45,79.53,26087.0,73.9874,74.0899,73.9874,74.0619,26087.0
2017-11-08 14:20:00,79.54,79.61,79.52,79.59,29727.0,74.0712,74.1364,74.0526,74.1178,29727.0
2017-11-08 14:25:00,79.59,79.62,79.58,79.6,25105.0,74.1178,74.1457,74.1085,74.1271,25105.0
2017-11-08 14:30:00,79.61,79.61,79.4,79.44,29326.0,74.1364,74.1364,73.9409,73.9781,29326.0
2017-11-08 14:35:00,79.44,79.45,79.37,79.42,22920.0,73.9781,73.9874,73.9129,73.9595,22920.0
2017-11-08 14:40:00,79.42,79.43,79.38,79.43,16028.0,73.9595,73.9688,73.9222,73.9688,16028.0
2017-11-08 14:45:00,79.42,79.47,79.41,79.45,38447.0,73.9595,74.006,73.9502,73.9874,38447.0
2017-11-08 14:50:00,79.44,79.5,79.44,79.49,28876.0,73.9781,74.034,73.9781,74.0247,28876.0
2017-11-08 14:55:00,79.5,79.53,79.48,79.52,34985.0,74.034,74.0619,74.0154,74.0526,34985.0
2017-11-08 15:00:00,79.53,79.53,79.37,79.38,56510.0,74.0619,74.0619,73.9129,73.9222,56510.0
2017-11-08 15:05:00,79.37,79.37,79.21,79.23,18911.0,73.9129,73.9129,73.7639,73.7825,18911.0
2017-11-08 15:10:00,79.23,79.28,79.23,79.27,18688.0,73.7825,73.8291,73.7825,73.8198,18688.0
2017-11-08 15:15:00,79.28,79.28,79.11,79.13,40484.0,73.8291,73.8291,73.6708,73.6894,40484.0
2017-11-08 15:20:00,79.12,79.15,79.08,79.1,23367.0,73.6801,73.708,73.6429,73.6615,23367.0
2017-11-08 15:25:00,79.09,79.09,78.89,78.92,28103.0,73.6522,73.6522,73.4659,73.4939,28103.0
2017-11-08 15:30:00,78.93,78.97,78.9,78.97,45783.0,73.5032,73.5404,73.4752,73.5404,45783.0
2017-11-08 15:35:00,78.96,79.02,78.91,79.0,35846.0,73.5311,73.587,73.4845,73.5684,35846.0
2017-11-08 15:40:00,79.0,79.07,78.99,79.07,36595.0,73.5684,73.6335,73.559,73.6335,36595.0
2017-11-08 15:45:00,79.07,79.1,79.0,79.05,43008.0,73.6335,73.6615,73.5684,73.6149,43008.0
2017-11-08 15:50:00,79.05,79.12,79.01,79.08,68733.0,73.6149,73.6801,73.5777,73.6429,68733.0
2017-11-08 15:55:00,79.07,79.08,78.86,78.88,194214.0,73.6335,73.6429,73.438,73.4566,194214.0
2017-11-09 09:30:00,78.49,78.65,78.46,78.65,27003.0,73.0934,73.2424,73.0655,73.2424,27003.0
2017-11-09 09:35:00,78.61,78.98,78.61,78.95,15170.0,73.2052,73.5497,73.2052,73.5218,15170.0
2017-11-09 09:40:00,78.87,78.92,78.63,78.68,24139.0,73.4473,73.4939,73.2238,73.2704,24139.0
2017-11-09 09:45:00,78.67,78.89,78.6,78.64,18455.0,73.261,73.4659,73.1959,73.2331,18455.0
2017-11-09 09:50:00,78.64,78.72,78.62,78.65,10095.0,73.2331,73.3076,73.2145,73.2424,10095.0
2017-11-09 09:55:00,78.67,78.69,78.58,78.62,8593.0,73.261,73.2797,73.1772,73.2145,8593.0
2017-11-09 10:00:00,78.59,78.69,78.49,78.68,29384.0,73.1865,73.2797,73.0934,73.2704,29384.0
2017-11-09 10:05:00,78.67,78.79,78.61,78.76,18141.0,73.261,73.3728,73.2052,73.3449,18141.0
2017-11-09 10:10:00,78.84,78.86,78.71,78.71,19760.0,73.4194,73.438,73.2983,73.2983,19760.0
2017-11-09 10:15:00,78.72,78.8,78.67,78.7,24958.0,73.3076,73.3821,73.261,73.289,24958.0
2017-11-09 10:20:00,78.7,78.96,78.7,78.96,25281.0,73.289,73.5311,73.289,73.5311,25281.0
2017-11-09 10:25:00,78.94,78.95,78.81,78.88,43165.0,73.5125,73.5218,73.3914,73.4566,43165.0
2017-11-09 10:30:00,78.85,78.89,78.81,78.83,25149.0,73.4287,73.4659,73.3914,73.41,25149.0
2017-11-09 10:35:00,78.83,78.94,78.82,78.86,35880.0,73.41,73.5125,73.4007,73.438,35880.0
2017-11-09 10:40:00,78.88,79.01,78.88,79.0,16548.0,73.4566,73.5777,73.4566,73.5684,16548.0
2017-11-09 10:45:00,79.01,79.09,78.99,79.07,32002.0,73.5777,73.6522,73.559,73.6335,32002.0
2017-11-09 10:50:00,79.08,79.15,79.04,79.12,25849.0,73.6429,73.708,73.6056,73.6801,25849.0
2017-11-09 10:55:00,79.12,79.17,79.08,79.15,14979.0,73.6801,73.7267,73.6429,73.708,14979.0
2017-11-09 11:00:00,79.15,79.21,79.1,79.12,53036.0,73.708,73.7639,73.6615,73.6801,53036.0
2017-11-09 11:05:00,79.13,79.14,78.96,79.0,44235.0,73.6894,73.6987,73.5311,73.5684,44235.0
2017-11-09 11:10:00,79.02,79.04,78.97,79.01,23677.0,73.587,73.6056,73.5404,73.5777,23677.0
2017-11-09 11:15:00,79.04,79.07,79.01,79.03,20851.0,73.6056,73.6335,73.5777,73.5963,20851.0
2017-11-09 11:20:00,79.03,79.04,78.95,78.99,29674.0,73.5963,73.6056,73.5218,73.559,29674.0
2017-11-09 11:25:00,78.96,79.01,78.94,79.0,30007.0,73.5311,73.5777,73.5125,73.5684,30007.0
2017-11-09 11:30:00,79.0,79.01,78.87,78.95,24611.0,73.5684,73.5777,73.4473,73.5218,24611.0
2017-11-09 11:35:00,78.94,78.97,78.93,78.96,33175.0,73.5125,73.5404,73.5032,73.5311,33175.0
2017-11-09 11:40:00,78.97,79.01,78.96,79.0,19764.0,73.5404,73.5777,73.5311,73.5684,19764.0
2017-11-09 11:45:00,79.0,79.11,78.99,79.09,26307.0,73.5684,73.6708,73.559,73.6522,26307.0
2017-11-09 11:50:00,79.08,79.12,79.08,79.12,28359.0,73.6429,73.6801,73.6429,73.6801,28359.0
2017-11-09 11:55:00,79.12,79.2,79.1,79.19,26221.0,73.6801,73.7546,73.6615,73.7453,26221.0
2017-11-09 12:00:00,79.18,79.2,79.07,79.18,29099.0,73.736,73.7546,73.6335,73.736,29099.0
2017-11-09 12:05:00,79.19,79.2,79.13,79.15,18911.0,73.7453,73.7546,73.6894,73.708,18911.0
2017-11-09 12:10:00,79.14,79.18,78.95,78.95,20833.0,73.6987,73.736,73.5218,73.5218,20833.0
2017-11-09 12:15:00,78.95,78.96,78.87,78.91,19290.0,73.5218,73.5311,73.4473,73.4845,19290.0
2017-11-09 12:20:00,78.92,78.95,78.87,78.89,17698.0,73.4939,73.5218,73.4473,73.4659,17698.0
2017-11-09 12:25:00,78.9,78.97,78.88,78.9,25232.0,73.4752,73.5404,73.4566,73.4752,25232.0
2017-11-09 12:30:00,78.89,78.91,78.83,78.9,36436.0,73.4659,73.4845,73.41,73.4752,36436.0
2017-11-09 12:35:00,78.92,79.0,78.92,78.98,17911.0,73.4939,73.5684,73.4939,73.5497,17911.0
2017-11-09 12:40:00,78.95,78.97,78.89,78.92,12341.0,73.5218,73.5404,73.4659,73.4939,12341.0
2017-11-09 12:45:00,78.91,78.95,78.88,78.95,21642.0,73.4845,73.5218,73.4566,73.5218,21642.0
2017-11-09 12:50:00,78.95,78.96,78.87,78.9,32641.0,73.5218,73.5311,73.4473,73.4752,32641.0
2017-11-09 12:55:00,78.9,78.94,78.87,78.93,16976.0,73.4752,73.5125,73.4473,73.5032,16976.0
2017-11-09 13:00:00,78.93,79.03,78.93,79.0,15957.0,73.5032,73.5963,73.5032,73.5684,15957.0
2017-11-09 13:05:00,78.99,79.07,78.98,79.06,14306.0,73.559,73.6335,73.5497,73.6242,14306.0
2017-11-09 13:10:00,79.06,79.1,79.03,79.04,19475.0,73.6242,73.6615,73.5963,73.6056,19475.0
2017-11-09 13:15:00,79.03,79.06,78.97,79.02,21073.0,73.5963,73.6242,73.5404,73.587,21073.0
2017-11-09 13:20:00,79.01,79.05,78.99,78.99,18812.0,73.5777,73.6149,73.559,73.559,18812.0
2017-11-09 13:25:00,78.98,79.04,78.98,79.0,12168.0,73.5497,73.6056,73.5497,73.5684,12168.0
2017-11-09 13:30:00,79.0,79.04,79.0,79.02,11258.0,73.5684,73.6056,73.5684,73.587,11258.0
2017-11-09 13:35:00,79.01,79.05,78.94,78.95,33803.0,73.5777,73.6149,73.5125,73.5218,33803.0
2017-11-09 13:40:00,78.93,78.94,78.88,78.89,18685.0,73.5032,73.5125,73.4566,73.4659,18685.0
2017-11-09 13:45:00,78.88,78.96,78.88,78.92,20526.0,73.4566,73.5311,73.4566,73.4939,20526.0
2017-11-09 13:50:00,78.91,78.94,78.89,78.92,7675.0,73.4845,73.5125,73.4659,73.4939,7675.0
2017-11-09 13:55:00,78.93,78.96,78.91,78.96,32447.0,73.5032,73.5311,73.4845,73.5311,32447.0
2017-11-09 14:00:00,78.96,78.99,78.92,78.98,24051.0,73.5311,73.559,73.4939,73.5497,24051.0
2017-11-09 14:05:00,78.99,79.23,78.99,79.22,25942.0,73.559,73.7825,73.559,73.7732,25942.0
2017-11-09 14:10:00,79.22,79.24,79.15,79.21,22515.0,73.7732,73.7919,73.708,73.7639,22515.0
2017-11-09 14:15:00,79.21,79.3,79.21,79.29,26997.0,73.7639,73.8477,73.7639,73.8384,26997.0
2017-11-09 14:20:00,79.27,79.28,79.14,79.16,22169.0,73.8198,73.8291,73.6987,73.7174,22169.0
2017-11-09 14:25:00,79.16,79.2,79.14,79.18,27953.0,73.7174,73.7546,73.6987,73.736,27953.0
2017-11-09 14:30:00,79.19,79.23,79.18,79.22,21201.0,73.7453,73.7825,73.736,73.7732,21201.0
2017-11-09 14:35:00,79.21,79.21,79.05,79.05,22902.0,73.7639,73.7639,73.6149,73.6149,22902.0
2017-11-09 14:40:00,79.06,79.12,79.06,79.11,23103.0,73.6242,73.6801,73.6242,73.6708,23103.0
2017-11-09 14:45:00,79.12,79.12,79.05,79.09,16486.0,73.6801,73.6801,73.6149,73.6522,16486.0
2017-11-09 14:50:00,79.11,79.17,79.1,79.17,21254.0,73.6708,73.7267,73.6615,73.7267,21254.0
2017-11-09 14:55:00,79.14,79.24,79.13,79.23,22674.0,73.6987,73.7919,73.6894,73.7825,22674.0
2017-11-09 15:00:00,79.23,79.24,79.2,79.23,24041.0,73.7825,73.7919,73.7546,73.7825,24041.0
2017-11-09 15:05:00,79.22,79.3,79.22,79.3,25792.0,73.7732,73.8477,73.7732,73.8477,25792.0
2017-11-09 15:10:00,79.29,79.33,79.29,79.31,28971.0,73.8384,73.8757,73.8384,73.857,28971.0
2017-11-09 15:15:00,79.31,79.34,79.28,79.28,26724.0,73.857,73.885,73.8291,73.8291,26724.0
2017-11-09 15:20:00,79.29,79.31,79.25,79.27,35690.0,73.8384,73.857,73.8012,73.8198,35690.0
2017-11-09 15:25:00,79.28,79.29,79.24,79.28,39456.0,73.8291,73.8384,73.7919,73.8291,39456.0
2017-11-09 15:30:00,79.28,79.36,79.27,79.34,43352.0,73.8291,73.9036,73.8198,73.885,43352.0
2017-11-09 15:35:00,79.34,79.47,79.34,79.46,52142.0,73.885,74.006,73.885,73.9967,52142.0
2017-11-09 15:40:00,79.46,79.48,79.38,79.39,56325.0,73.9967,74.0154,73.9222,73.9315,56325.0
2017-11-09 15:45:00,79.39,79.4,79.35,79.35,63690.0,73.9315,73.9409,73.8943,73.8943,63690.0
2017-11-09 15:50:00,79.35,79.45,79.33,79.45,69426.0,73.8943,73.9874,73.8757,73.9874,69426.0
2017-11-09 15:55:00,79.44,79.48,79.39,79.41,144032.0,73.9781,74.0154,73.9315,73.9502,144032.0
2017-11-10 09:30:00,79.15,79.33,78.91,78.98,46720.0,73.708,73.8757,73.4845,73.5497,46720.0
2017-11-10 09:35:00,79.0,79.17,78.95,78.98,27753.0,73.5684,73.7267,73.5218,73.5497,27753.0
2017-11-10 09:40:00,78.99,79.06,78.97,79.0,8604.0,73.559,73.6242,73.5404,73.5684,8604.0
2017-11-10 09:45:00,78.98,79.03,78.72,78.79,51116.0,73.5497,73.5963,73.3076,73.3728,51116.0
2017-11-10 09:50:00,78.79,78.81,78.31,78.45,37781.0,73.3728,73.3914,72.9258,73.0562,37781.0
2017-11-10 09:55:00,78.44,78.56,78.37,78.53,14949.0,73.0469,73.1586,72.9817,73.1307,14949.0
2017-11-10 10:00:00,78.53,78.78,78.53,78.74,35973.0,73.1307,73.3635,73.1307,73.3262,35973.0
2017-11-10 10:05:00,78.73,78.78,78.58,78.59,19048.0,73.3169,73.3635,73.1772,73.1865,19048.0
2017-11-10 10:10:00,78.57,78.62,78.48,78.56,23702.0,73.1679,73.2145,73.0841,73.1586,23702.0
2017-11-10 10:15:00,78.56,78.69,78.53,78.56,13481.0,73.1586,73.2797,73.1307,73.1586,13481.0
2017-11-10 10:20:00,78.58,78.68,78.57,78.61,18444.0,73.1772,73.2704,73.1679,73.2052,18444.0
2017-11-10 10:25:00,78.6,78.65,78.42,78.5,16797.0,73.1959,73.2424,73.0282,73.1027,16797.0
2017-11-10 10:30:00,78.49,78.55,78.48,78.51,18949.0,73.0934,73.1493,73.0841,73.112,18949.0
2017-11-10 10:35:00,78.52,78.57,78.52,78.56,13715.0,73.1214,73.1679,73.1214,73.1586,13715.0
2017-11-10 10:40:00,78.57,78.61,78.52,78.54,17512.0,73.1679,73.2052,73.1214,73.14,17512.0
2017-11-10 10:45:00,78.55,78.63,78.54,78.61,12156.0,73.1493,73.2238,73.14,73.2052,12156.0
2017-11-10 10:50:00,78.63,78.66,78.6,78.65,14374.0,73.2238,73.2517,73.1959,73.2424,14374.0
2017-11-10 10:55:00,78.65,78.66,78.54,78.58,16982.0,73.2424,73.2517,73.14,73.1772,16982.0
2017-11-10 11:00:00,78.58,78.58,78.49,78.53,14776.0,73.1772,73.1772,73.0934,73.1307,14776.0
2017-11-10 11:05:00,78.53,78.6,78.53,78.57,16561.0,73.1307,73.1959,73.1307,73.1679,16561.0
2017-11-10 11:10:00,78.57,78.71,78.57,78.68,16962.0,73.1679,73.2983,73.1679,73.2704,16962.0
2017-11-10 11:15:00,78.68,78.68,78.58,78.6,17148.0,73.2704,73.2704,73.1772,73.1959,17148.0
2017-11-10 11:20:00,78.58,78.58,78.48,78.52,10206.0,73.1772,73.1772,73.0841,73.1214,10206.0
2017-11-10 11:25:00,78.53,78.53,78.37,78.41,14928.0,73.1307,73.1307,72.9817,73.0189,14928.0
2017-11-10 11:30:00,78.42,78.43,78.4,78.42,11250.0,73.0282,73.0375,73.0096,73.0282,11250.0
2017-11-10 11:35:00,78.43,78.47,78.4,78.4,23373.0,73.0375,73.0748,73.0096,73.0096,23373.0
2017-11-10 11:40:00,78.4,78.47,78.4,78.47,14841.0,73.0096,73.0748,73.0096,73.0748,14841.0
2017-11-10 11:45:00,78.46,78.59,78.46,78.58,14383.0,73.0655,73.1865,73.0655,73.1772,14383.0
2017-11-10 11:50:00,78.59,78.66,78.57,78.64,7900.0,73.1865,73.2517,73.1679,73.2331,7900.0
2017-11-10 11:55:00,78.65,78.79,78.64,78.77,21334.0,73.2424,73.3728,73.2331,73.3542,21334.0
2017-11-10 12:00:00,78.78,78.78,78.7,78.7,12731.0,73.3635,73.3635,73.289,73.289,12731.0
2017-11-10 12:05:00,78.71,78.71,78.6,78.61,21131.0,73.2983,73.2983,73.1959,73.2052,21131.0
2017-11-10 12:10:00,78.61,78.76,78.58,78.72,18733.0,73.2052,73.3449,73.1772,73.3076,18733.0
2017-11-10 12:15:00,78.72,78.76,78.71,78.75,7103.0,73.3076,73.3449,73.2983,73.3355,7103.0
2017-11-10 12:20:00,78.74,78.74,78.7,78.72,6623.0,73.3262,73.3262,73.289,73.3076,6623.0
2017-11-10 12:25:00,78.72,78.78,78.71,78.74,16235.0,73.3076,73.3635,73.2983,73.3262,16235.0
2017-11-10 12:30:00,78.73,78.8,78.72,78.8,11648.0,73.3169,73.3821,73.3076,73.3821,11648.0
2017-11-10 12:35:00,78.8,78.8,78.75,78.78,7670.0,73.3821,73.3821,73.3355,73.3635,7670.0
2017-11-10 12:40:00,78.77,78.79,78.73,78.75,11193.0,73.3542,73.3728,73.3169,73.3355,11193.0
2017-11-10 12:45:00,78.73,78.75,78.73,78.73,9500.0,73.3169,73.3355,73.3169,73.3169,9500.0
2017-11-10 12:50:00,78.73,78.76,78.71,78.75,11533.0,73.3169,73.3449,73.2983,73.3355,11533.0
2017-11-10 12:55:00,78.75,78.75,78.66,78.66,14498.0,73.3355,73.3355,73.2517,73.2517,14498.0
2017-11-10 13:00:00,78.65,78.73,78.63,78.69,14413.0,73.2424,73.3169,73.2238,73.2797,14413.0
2017-11-10 13:05:00,78.69,78.76,78.68,78.76,6614.0,73.2797,73.3449,73.2704,73.3449,6614.0
2017-11-10 13:10:00,78.75,78.75,78.68,78.68,8928.0,73.3355,73.3355,73.2704,73.2704,8928.0
2017-11-10 13:15:00,78.68,78.75,78.65,78.72,10110.0,73.2704,73.3355,73.2424,73.3076,10110.0
2017-11-10 13:20:00,78.72,78.73,78.71,78.71,7462.0,73.3076,73.3169,73.2983,73.2983,7462.0
2017-11-10 13:25:00,78.7,78.72,78.68,78.7,11463.0,73.289,73.3076,73.2704,73.289,11463.0
2017-11-10 13:30:00,78.69,78.71,78.68,78.68,5719.0,73.2797,73.2983,73.2704,73.2704,5719.0
2017-11-10 13:35:00,78.68,78.68,78.62,78.64,7730.0,73.2704,73.2704,73.2145,73.2331,7730.0
2017-11-10 13:40:00,78.62,78.63,78.52,78.56,15900.0,73.2145,73.2238,73.1214,73.1586,15900.0
2017-11-10 13:45:00,78.56,78.64,78.54,78.6,14604.0,73.1586,73.2331,73.14,73.1959,14604.0
2017-11-10 13:50:00,78.61,78.7,78.61,78.7,10869.0,73.2052,73.289,73.2052,73.289,10869.0
2017-11-10 13:55:00,78.7,78.72,78.62,78.67,11291.0,73.289,73.3076,73.2145,73.261,11291.0
2017-11-10 14:00:00,78.67,78.67,78.53,78.57,10751.0,73.261,73.261,73.1307,73.1679,10751.0
2017-11-10 14:05:00,78.59,78.61,78.57,78.59,11069.0,73.1865,73.2052,73.1679,73.1865,11069.0
2017-11-10 14:10:00,78.59,78.65,78.58,78.63,10771.0,73.1865,73.2424,73.1772,73.2238,10771.0
2017-11-10 14:15:00,78.63,78.68,78.62,78.66,15494.0,73.2238,73.2704,73.2145,73.2517,15494.0
2017-11-10 14:20:00,78.66,78.69,78.64,78.69,11658.0,73.2517,73.2797,73.2331,73.2797,11658.0
2017-11-10 14:25:00,78.69,78.75,78.69,78.74,12523.0,73.2797,73.3355,73.2797,73.3262,12523.0
2017-11-10 14:30:00,78.75,78.75,78.7,78.7,9399.0,73.3355,73.3355,73.289,73.289,9399.0
2017-11-10 14:35:00,78.72,78.74,78.7,78.73,15860.0,73.3076,73.3262,73.289,73.3169,15860.0
2017-11-10 14:40:00,78.72,78.75,78.71,78.75,11102.0,73.3076,73.3355,73.2983,73.3355,11102.0
2017-11-10 14:45:00,78.75,78.77,78.73,78.74,10718.0,73.3355,73.3542,73.3169,73.3262,10718.0
2017-11-10 14:50:00,78.74,78.76,78.73,78.76,14176.0,73.3262,73.3449,73.3169,73.3449,14176.0
2017-11-10 14:55:00,78.76,78.84,78.76,78.83,11921.0,73.3449,73.4194,73.3449,73.41,11921.0
2017-11-10 15:00:00,78.83,79.0,78.82,78.99,19527.0,73.41,73.5684,73.4007,73.559,19527.0
2017-11-10 15:05:00,78.97,79.02,78.95,79.02,63637.0,73.5404,73.587,73.5218,73.587,63637.0
2017-11-10 15:10:00,79.01,79.01,78.97,78.99,24175.0,73.5777,73.5777,73.5404,73.559,24175.0
2017-11-10 15:15:00,78.99,78.99,78.84,78.85,18396.0,73.559,73.559,73.4194,73.4287,18396.0
2017-11-10 15:20:00,78.86,78.88,78.85,78.87,18013.0,73.438,73.4566,73.4287,73.4473,18013.0
2017-11-10 15:25:00,78.88,78.93,78.83,78.9,28566.0,73.4566,73.5032,73.41,73.4752,28566.0
2017-11-10 15:30:00,78.91,78.93,78.85,78.88,24290.0,73.4845,73.5032,73.4287,73.4566,24290.0
2017-11-10 15:35:00,78.88,78.88,78.77,78.81,30505.0,73.4566,73.4566,73.3542,73.3914,30505.0
2017-11-10 15:40:00,78.8,78.84,78.77,78.78,29633.0,73.3821,73.4194,73.3542,73.3635,29633.0
2017-11-10 15:45:00,78.78,78.82,78.72,78.72,46527.0,73.3635,73.4007,73.3076,73.3076,46527.0
2017-11-10 15:50:00,78.73,78.79,78.69,78.72,42418.0,73.3169,73.3728,73.2797,73.3076,42418.0
2017-11-10 15:55:00,78.72,78.72,78.64,78.68,97415.0,73.3076,73.3076,73.2331,73.2704,97415.0
2017-11-13 09:30:00,78.53,78.53,77.8,77.98,25045.0,73.1307,73.1307,72.4509,72.6185,25045.0
2017-11-13 09:35:00,78.23,78.28,77.79,77.84,35848.0,72.8513,72.8979,72.4416,72.4881,35848.0
2017-11-13 09:40:00,77.83,77.83,77.61,77.69,14928.0,72.4788,72.4788,72.2739,72.3484,14928.0
2017-11-13 09:45:00,77.68,77.82,77.55,77.67,19632.0,72.3391,72.4695,72.2181,72.3298,19632.0
2017-11-13 09:50:00,77.69,77.79,77.68,77.78,11538.0,72.3484,72.4416,72.3391,72.4322,11538.0
2017-11-13 09:55:00,77.76,77.88,77.7,77.83,10423.0,72.4136,72.5254,72.3577,72.4788,10423.0
2017-11-13 10:00:00,77.85,77.95,77.83,77.84,15072.0,72.4974,72.5906,72.4788,72.4881,15072.0
2017-11-13 10:05:00,77.84,77.88,77.68,77.7,8259.0,72.4881,72.5254,72.3391,72.3577,8259.0
2017-11-13 10:10:00,77.73,77.81,77.63,77.63,12390.0,72.3857,72.4602,72.2926,72.2926,12390.0
2017-11-13 10:15:00,77.63,77.85,77.63,77.75,17102.0,72.2926,72.4974,72.2926,72.4043,17102.0
2017-11-13 10:20:00,77.73,77.76,77.69,77.74,11029.0,72.3857,72.4136,72.3484,72.395,11029.0
2017-11-13 10:25:00,77.75,77.77,77.72,77.77,18566.0,72.4043,72.4229,72.3764,72.4229,18566.0
2017-11-13 10:30:00,77.78,77.78,77.59,77.6,24925.0,72.4322,72.4322,72.2553,72.2646,24925.0
2017-11-13 10:35:00,77.6,77.61,77.51,77.57,16861.0,72.2646,72.2739,72.1808,72.2367,16861.0
2017-11-13 10:40:00,77.56,77.58,77.47,77.5,21362.0,72.2274,72.246,72.1436,72.1715,21362.0
2017-11-13 10:45:00,77.51,77.51,77.38,77.39,18100.0,72.1808,72.1808,72.0597,72.0691,18100.0
2017-11-13 10:50:00,77.39,77.46,77.35,77.39,20955.0,72.0691,72.1342,72.0318,72.0691,20955.0
2017-11-13 10:55:00,77.38,77.41,77.33,77.4,24706.0,72.0597,72.0877,72.0132,72.0784,24706.0
2017-11-13 11:00:00,77.41,77.44,77.24,77.28,49409.0,72.0877,72.1156,71.9294,71.9666,49409.0
2017-11-13 11:05:00,77.26,77.31,77.23,77.28,14863.0,71.948,71.9946,71.9201,71.9666,14863.0
2017-11-13 11:10:00,77.27,77.31,77.22,77.26,19324.0,71.9573,71.9946,71.9107,71.948,19324.0
2017-11-13 11:15:00,77.27,77.35,77.27,77.35,12822.0,71.9573,72.0318,71.9573,72.0318,12822.0
2017-11-13 11:20:00,77.34,77.54,77.34,77.49,12007.0,72.0225,72.2087,72.0225,72.1622,12007.0
2017-11-13 11:25:00,77.49,77.55,77.46,77.47,17455.0,72.1622,72.2181,72.1342,72.1436,17455.0
2017-11-13 11:30:00,77.47,77.65,77.42,77.65,10775.0,72.1436,72.3112,72.097,72.3112,10775.0
2017-11-13 11:35:00,77.66,77.71,77.62,77.65,18819.0,72.3205,72.3671,72.2832,72.3112,18819.0
2017-11-13 11:40:00,77.66,77.71,77.65,77.69,16487.0,72.3205,72.3671,72.3112,72.3484,16487.0
2017-11-13 11:45:00,77.69,77.82,77.68,77.82,13189.0,72.3484,72.4695,72.3391,72.4695,13189.0
2017-11-13 11:50:00,77.83,77.85,77.8,77.81,6825.0,72.4788,72.4974,72.4509,72.4602,6825.0
2017-11-13 11:55:00,77.82,77.83,77.77,77.81,12766.0,72.4695,72.4788,72.4229,72.4602,12766.0
2017-11-13 12:00:00,77.82,77.82,77.68,77.7,9738.0,72.4695,72.4695,72.3391,72.3577,9738.0
2017-11-13 12:05:00,77.68,77.69,77.62,77.62,7405.0,72.3391,72.3484,72.2832,72.2832,7405.0
2017-11-13 12:10:00,77.6,77.6,77.46,77.47,14259.0,72.2646,72.2646,72.1342,72.1436,14259.0
2017-11-13 12:15:00,77.47,77.6,77.46,77.56,23380.0,72.1436,72.2646,72.1342,72.2274,23380.0
2017-11-13 12:20:00,77.57,77.6,77.51,77.6,11341.0,72.2367,72.2646,72.1808,72.2646,11341.0
2017-11-13 12:25:00,77.59,77.61,77.57,77.57,7596.0,72.2553,72.2739,72.2367,72.2367,7596.0
2017-11-13 12:30:00,77.56,77.62,77.55,77.62,11995.0,72.2274,72.2832,72.2181,72.2832,11995.0
2017-11-13 12:35:00,77.6,77.6,77.57,77.59,7510.0,72.2646,72.2646,72.2367,72.2553,7510.0
2017-11-13 12:40:00,77.59,77.77,77.59,77.77,11887.0,72.2553,72.4229,72.2553,72.4229,11887.0
2017-11-13 12:45:00,77.77,77.81,77.64,77.67,8160.0,72.4229,72.4602,72.3019,72.3298,8160.0
2017-11-13 12:50:00,77.68,77.68,77.57,77.6,13256.0,72.3391,72.3391,72.2367,72.2646,13256.0
2017-11-13 12:55:00,77.6,77.62,77.57,77.58,8100.0,72.2646,72.2832,72.2367,72.246,8100.0
2017-11-13 13:00:00,77.6,77.61,77.54,77.55,9532.0,72.2646,72.2739,72.2087,72.2181,9532.0
2017-11-13 13:05:00,77.54,77.65,77.54,77.65,13515.0,72.2087,72.3112,72.2087,72.3112,13515.0
2017-11-13 13:10:00,77.64,77.65,77.59,77.6,17637.0,72.3019,72.3112,72.2553,72.2646,17637.0
2017-11-13 13:15:00,77.61,77.62,77.57,77.6,12656.0,72.2739,72.2832,72.2367,72.2646,12656.0
2017-11-13 13:20:00,77.6,77.63,77.58,77.61,12057.0,72.2646,72.2926,72.246,72.2739,12057.0
2017-11-13 13:25:00,77.6,77.63,77.59,77.59,4263.0,72.2646,72.2926,72.2553,72.2553,4263.0
2017-11-13 13:30:00,77.62,77.7,77.59,77.7,10031.0,72.2832,72.3577,72.2553,72.3577,10031.0
2017-11-13 13:35:00,77.69,77.7,77.61,77.66,9034.0,72.3484,72.3577,72.2739,72.3205,9034.0
2017-11-13 13:40:00,77.67,77.71,77.64,77.7,8900.0,72.3298,72.3671,72.3019,72.3577,8900.0
2017-11-13 13:45:00,77.7,77.74,77.69,77.7,10694.0,72.3577,72.395,72.3484,72.3577,10694.0
2017-11-13 13:50:00,77.7,77.8,77.68,77.8,7740.0,72.3577,72.4509,72.3391,72.4509,7740.0
2017-11-13 13:55:00,77.81,77.86,77.75,77.85,15156.0,72.4602,72.5067,72.4043,72.4974,15156.0
2017-11-13 14:00:00,77.87,77.94,77.87,77.88,18165.0,72.5161,72.5812,72.5161,72.5254,18165.0
2017-11-13 14:05:00,77.88,77.91,77.88,77.88,6723.0,72.5254,72.5533,72.5254,72.5254,6723.0
2017-11-13 14:10:00,77.88,77.9,77.84,77.86,12681.0,72.5254,72.544,72.4881,72.5067,12681.0
2017-11-13 14:15:00,77.86,77.87,77.82,77.83,8687.0,72.5067,72.5161,72.4695,72.4788,8687.0
2017-11-13 14:20:00,77.82,77.83,77.77,77.83,12035.0,72.4695,72.4788,72.4229,72.4788,12035.0
2017-11-13 14:25:00,77.81,77.88,77.78,77.88,12007.0,72.4602,72.5254,72.4322,72.5254,12007.0
2017-11-13 14:30:00,77.88,77.88,77.83,77.87,14021.0,72.5254,72.5254,72.4788,72.5161,14021.0
2017-11-13 14:35:00,77.88,77.92,77.77,77.78,57402.0,72.5254,72.5626,72.4229,72.4322,57402.0
2017-11-13 14:40:00,77.79,77.82,77.77,77.81,13402.0,72.4416,72.4695,72.4229,72.4602,13402.0
2017-11-13 14:45:00,77.8,77.82,77.78,77.79,10852.0,72.4509,72.4695,72.4322,72.4416,10852.0
2017-11-13 14:50:00,77.79,77.82,77.78,77.79,7630.0,72.4416,72.4695,72.4322,72.4416,7630.0
2017-11-13 14:55:00,77.79,77.83,77.79,77.82,8075.0,72.4416,72.4788,72.4416,72.4695,8075.0
2017-11-13 15:00:00,77.82,77.84,77.82,77.83,11704.0,72.4695,72.4881,72.4695,72.4788,11704.0
2017-11-13 15:05:00,77.83,77.88,77.8,77.88,14605.0,72.4788,72.5254,72.4509,72.5254,14605.0
2017-11-13 15:10:00,77.89,77.93,77.89,77.92,10941.0,72.5347,72.5719,72.5347,72.5626,10941.0
2017-11-13 15:15:00,77.92,77.95,77.91,77.95,8782.0,72.5626,72.5906,72.5533,72.5906,8782.0
2017-11-13 15:20:00,77.94,78.19,77.94,78.12,39988.0,72.5812,72.814,72.5812,72.7489,39988.0
2017-11-13 15:25:00,78.13,78.18,78.03,78.04,17750.0,72.7582,72.8047,72.6651,72.6744,17750.0
2017-11-13 15:30:00,78.02,78.03,77.9,77.97,21546.0,72.6557,72.6651,72.544,72.6092,21546.0
2017-11-13 15:35:00,77.97,78.01,77.94,77.98,27316.0,72.6092,72.6464,72.5812,72.6185,27316.0
2017-11-13 15:40:00,78.0,78.0,77.69,77.71,80499.0,72.6371,72.6371,72.3484,72.3671,80499.0
2017-11-13 15:45:00,77.7,77.78,77.69,77.74,59375.0,72.3577,72.4322,72.3484,72.395,59375.0
2017-11-13 15:50:00,77.75,77.79,77.74,77.76,41273.0,72.4043,72.4416,72.395,72.4136,41273.0
2017-11-13 15:55:00,77.75,77.79,77.68,77.69,116113.0,72.4043,72.4416,72.3391,72.3484,116113.0
2017-11-14 09:30:00,77.5,77.68,77.26,77.49,59645.0,72.1715,72.3391,71.948,72.1622,59645.0
2017-11-14 09:35:00,77.38,77.38,76.83,76.87,47973.0,72.0597,72.0597,71.5476,71.5848,47973.0
2017-11-14 09:40:00,76.93,77.3,76.87,77.19,18387.0,71.6407,71.9852,71.5848,71.8828,18387.0
2017-11-14 09:45:00,77.2,77.21,77.05,77.11,21904.0,71.8921,71.9014,71.7524,71.8083,21904.0
2017-11-14 09:50:00,77.13,77.14,76.88,76.88,26148.0,71.8269,71.8362,71.5941,71.5941,26148.0
2017-11-14 09:55:00,76.86,76.88,76.76,76.76,18740.0,71.5755,71.5941,71.4824,71.4824,18740.0
2017-11-14 10:00:00,76.78,76.81,76.45,76.53,41739.0,71.501,71.5289,71.1937,71.2682,41739.0
2017-11-14 10:05:00,76.52,76.72,76.51,76.69,19282.0,71.2589,71.4451,71.2496,71.4172,19282.0
2017-11-14 10:10:00,76.67,76.7,76.54,76.6,12392.0,71.3986,71.4265,71.2775,71.3334,12392.0
2017-11-14 10:15:00,76.61,76.66,76.57,76.6,17847.0,71.3427,71.3892,71.3054,71.3334,17847.0
2017-11-14 10:20:00,76.6,76.62,76.48,76.49,20813.0,71.3334,71.352,71.2216,71.2309,20813.0
2017-11-14 10:25:00,76.49,76.53,76.39,76.44,16720.0,71.2309,71.2682,71.1378,71.1844,16720.0
2017-11-14 10:30:00,76.44,76.6,76.42,76.55,17057.0,71.1844,71.3334,71.1657,71.2868,17057.0
2017-11-14 10:35:00,76.55,76.72,76.54,76.7,22758.0,71.2868,71.4451,71.2775,71.4265,22758.0
2017-11-14 10:40:00,76.67,76.79,76.65,76.79,23410.0,71.3986,71.5103,71.3799,71.5103,23410.0
2017-11-14 10:45:00,76.8,76.95,76.8,76.95,14670.0,71.5196,71.6593,71.5196,71.6593,14670.0
2017-11-14 10:50:00,76.97,76.97,76.88,76.89,9784.0,71.6779,71.6779,71.5941,71.6034,9784.0
2017-11-14 10:55:00,76.91,76.92,76.76,76.76,42035.0,71.6221,71.6314,71.4824,71.4824,42035.0
2017-11-14 11:00:00,76.78,76.83,76.75,76.79,28412.0,71.501,71.5476,71.4731,71.5103,28412.0
2017-11-14 11:05:00,76.76,76.78,76.69,76.71,18751.0,71.4824,71.501,71.4172,71.4358,18751.0
2017-11-14 11:10:00,76.7,76.72,76.66,76.67,20875.0,71.4265,71.4451,71.3892,71.3986,20875.0
2017-11-14 11:15:00,76.67,76.67,76.47,76.52,118892.0,71.3986,71.3986,71.2123,71.2589,118892.0
2017-11-14 11:20:00,76.5,76.51,76.38,76.4,20700.0,71.2402,71.2496,71.1285,71.1471,20700.0
2017-11-14 11:25:00,76.4,76.5,76.38,76.47,28370.0,71.1471,71.2402,71.1285,71.2123,28370.0
2017-11-14 11:30:00,76.48,76.52,76.42,76.45,25442.0,71.2216,71.2589,71.1657,71.1937,25442.0
2017-11-14 11:35:00,76.46,76.48,76.29,76.29,30909.0,71.203,71.2216,71.0447,71.0447,30909.0
2017-11-14 11:40:00,76.28,76.31,76.07,76.07,23548.0,71.0354,71.0633,70.8398,70.8398,23548.0
2017-11-14 11:45:00,76.09,76.09,76.01,76.03,13924.0,70.8584,70.8584,70.7839,70.8026,13924.0
2017-11-14 11:50:00,76.04,76.04,75.9,75.92,18336.0,70.8119,70.8119,70.6815,70.7001,18336.0
2017-11-14 11:55:00,75.93,75.95,75.84,75.91,11040.0,70.7094,70.7281,70.6256,70.6908,11040.0
2017-11-14 12:00:00,75.93,76.19,75.93,76.02,16581.0,70.7094,70.9516,70.7094,70.7932,16581.0
2017-11-14 12:05:00,76.02,76.09,75.97,76.09,13955.0,70.7932,70.8584,70.7467,70.8584,13955.0
2017-11-14 12:10:00,76.06,76.06,75.93,75.99,16989.0,70.8305,70.8305,70.7094,70.7653,16989.0
2017-11-14 12:15:00,75.96,75.96,75.89,75.89,12602.0,70.7374,70.7374,70.6722,70.6722,12602.0
2017-11-14 12:20:00,75.89,75.89,75.83,75.87,17144.0,70.6722,70.6722,70.6163,70.6536,17144.0
2017-11-14 12:25:00,75.84,75.85,75.75,75.8,17893.0,70.6256,70.6349,70.5418,70.5884,17893.0
2017-11-14 12:30:00,75.79,76.23,75.76,76.06,28362.0,70.5791,70.9888,70.5511,70.8305,28362.0
2017-11-14 12:35:00,76.1,76.16,75.91,75.91,25136.0,70.8677,70.9236,70.6908,70.6908,25136.0
2017-11-14 12:40:00,75.95,76.02,75.81,76.01,20787.0,70.7281,70.7932,70.5977,70.7839,20787.0
2017-11-14 12:45:00,76.0,76.0,75.88,75.93,21115.0,70.7746,70.7746,70.6629,70.7094,21115.0
2017-11-14 12:50:00,75.91,75.95,75.79,75.84,14815.0,70.6908,70.7281,70.5791,70.6256,14815.0
2017-11-14 12:55:00,75.85,75.9,75.72,75.9,13519.0,70.6349,70.6815,70.5139,70.6815,13519.0
2017-11-14 13:00:00,75.9,76.0,75.88,76.0,18778.0,70.6815,70.7746,70.6629,70.7746,18778.0
2017-11-14 13:05:00,75.99,76.24,75.98,76.24,23468.0,70.7653,70.9981,70.756,70.9981,23468.0
2017-11-14 13:10:00,76.25,76.29,76.05,76.05,29157.0,71.0074,71.0447,70.8212,70.8212,29157.0
2017-11-14 13:15:00,76.07,76.27,76.07,76.23,16627.0,70.8398,71.0261,70.8398,70.9888,16627.0
2017-11-14 13:20:00,76.24,76.25,76.14,76.15,23074.0,70.9981,71.0074,70.905,70.9143,23074.0
2017-11-14 13:25:00,76.12,76.12,75.98,75.99,23050.0,70.8864,70.8864,70.756,70.7653,23050.0
2017-11-14 13:30:00,76.0,76.05,75.99,76.05,25142.0,70.7746,70.8212,70.7653,70.8212,25142.0
2017-11-14 13:35:00,76.07,76.2,76.06,76.2,8622.0,70.8398,70.9609,70.8305,70.9609,8622.0
2017-11-14 13:40:00,76.19,76.25,76.15,76.18,15249.0,70.9516,71.0074,70.9143,70.9422,15249.0
2017-11-14 13:45:00,76.19,76.28,76.19,76.26,9250.0,70.9516,71.0354,70.9516,71.0167,9250.0
2017-11-14 13:50:00,76.24,76.25,76.17,76.17,19714.0,70.9981,71.0074,70.9329,70.9329,19714.0
2017-11-14 13:55:00,76.16,76.17,76.06,76.08,16010.0,70.9236,70.9329,70.8305,70.8491,16010.0
2017-11-14 14:00:00,76.08,76.11,76.06,76.1,20153.0,70.8491,70.8771,70.8305,70.8677,20153.0
2017-11-14 14:05:00,76.1,76.12,76.05,76.1,15385.0,70.8677,70.8864,70.8212,70.8677,15385.0
2017-11-14 14:10:00,76.1,76.11,76.06,76.1,28763.0,70.8677,70.8771,70.8305,70.8677,28763.0
2017-11-14 14:15:00,76.1,76.17,76.06,76.06,28761.0,70.8677,70.9329,70.8305,70.8305,28761.0
2017-11-14 14:20:00,76.07,76.13,76.07,76.12,21921.0,70.8398,70.8957,70.8398,70.8864,21921.0
2017-11-14 14:25:00,76.12,76.13,76.07,76.09,17843.0,70.8864,70.8957,70.8398,70.8584,17843.0
2017-11-14 14:30:00,76.09,76.26,76.09,76.2,32822.0,70.8584,71.0167,70.8584,70.9609,32822.0
2017-11-14 14:35:00,76.2,76.2,76.08,76.1,43524.0,70.9609,70.9609,70.8491,70.8677,43524.0
2017-11-14 14:40:00,76.1,76.28,76.05,76.23,51204.0,70.8677,71.0354,70.8212,70.9888,51204.0
2017-11-14 14:45:00,76.22,76.29,76.18,76.2,99819.0,70.9795,71.0447,70.9422,70.9609,99819.0
2017-11-14 14:50:00,76.2,76.41,76.2,76.39,45866.0,70.9609,71.1564,70.9609,71.1378,45866.0
2017-11-14 14:55:00,76.4,76.46,76.33,76.35,42096.0,71.1471,71.203,71.0819,71.1006,42096.0
2017-11-14 15:00:00,76.35,76.36,76.23,76.24,27158.0,71.1006,71.1099,70.9888,70.9981,27158.0
2017-11-14 15:05:00,76.25,76.26,76.15,76.15,137963.0,71.0074,71.0167,70.9143,70.9143,137963.0
2017-11-14 15:10:00,76.15,76.2,75.9,76.1,55204.0,70.9143,70.9609,70.6815,70.8677,55204.0
2017-11-14 15:15:00,76.11,76.11,76.07,76.1,23448.0,70.8771,70.8771,70.8398,70.8677,23448.0
2017-11-14 15:20:00,76.1,76.13,75.99,75.99,49536.0,70.8677,70.8957,70.7653,70.7653,49536.0
2017-11-14 15:25:00,75.99,76.02,75.94,75.99,36573.0,70.7653,70.7932,70.7187,70.7653,36573.0
2017-11-14 15:30:00,75.99,76.13,75.97,76.12,46199.0,70.7653,70.8957,70.7467,70.8864,46199.0
2017-11-14 15:35:00,76.13,76.17,76.06,76.06,44677.0,70.8957,70.9329,70.8305,70.8305,44677.0
2017-11-14 15:40:00,76.06,76.07,75.98,76.05,50487.0,70.8305,70.8398,70.756,70.8212,50487.0
2017-11-14 15:45:00,76.04,76.06,75.93,75.99,112156.0,70.8119,70.8305,70.7094,70.7653,112156.0
2017-11-14 15:50:00,75.99,76.01,75.95,76.0,88767.0,70.7653,70.7839,70.7281,70.7746,88767.0
2017-11-14 15:55:00,75.99,76.07,75.99,76.04,141689.0,70.7653,70.8398,70.7653,70.8119,141689.0
2017-11-15 09:30:00,75.73,75.8,75.35,75.35,28533.0,70.5232,70.5884,70.1693,70.1693,28533.0
2017-11-15 09:35:00,75.39,75.4,75.07,75.17,18492.0,70.2066,70.2159,69.9086,70.0017,18492.0
2017-11-15 09:40:00,75.14,75.25,75.01,75.02,17857.0,69.9738,70.0762,69.8527,69.862,17857.0
2017-11-15 09:45:00,75.01,75.2,74.94,75.06,25295.0,69.8527,70.0296,69.7875,69.8993,25295.0
2017-11-15 09:50:00,75.08,75.26,74.99,75.0,22090.0,69.9179,70.0855,69.8341,69.8434,22090.0
2017-11-15 09:55:00,75.01,75.45,74.99,75.45,11474.0,69.8527,70.2624,69.8341,70.2624,11474.0
2017-11-15 10:00:00,75.4,75.44,75.21,75.29,26787.0,70.2159,70.2531,70.0389,70.1134,26787.0
2017-11-15 10:05:00,75.3,75.58,75.29,75.5,26504.0,70.1228,70.3835,70.1134,70.309,26504.0
2017-11-15 10:10:00,75.5,75.53,75.32,75.41,23795.0,70.309,70.3369,70.1414,70.2252,23795.0
2017-11-15 10:15:00,75.41,75.47,75.28,75.3,24554.0,70.2252,70.2811,70.1041,70.1228,24554.0
2017-11-15 10:20:00,75.29,75.41,75.29,75.37,18560.0,70.1134,70.2252,70.1134,70.1879,18560.0
2017-11-15 10:25:00,75.38,75.41,75.28,75.31,14951.0,70.1973,70.2252,70.1041,70.1321,14951.0
2017-11-15 10:30:00,75.32,75.47,75.29,75.47,11970.0,70.1414,70.2811,70.1134,70.2811,11970.0
2017-11-15 10:35:00,75.47,75.47,75.36,75.41,23955.0,70.2811,70.2811,70.1786,70.2252,23955.0
2017-11-15 10:40:00,75.45,75.47,75.32,75.32,56499.0,70.2624,70.2811,70.1414,70.1414,56499.0
2017-11-15 10:45:00,75.32,75.41,75.32,75.39,28814.0,70.1414,70.2252,70.1414,70.2066,28814.0
2017-11-15 10:50:00,75.4,75.46,75.37,75.39,29160.0,70.2159,70.2718,70.1879,70.2066,29160.0
2017-11-15 10:55:00,75.38,75.41,75.37,75.39,20715.0,70.1973,70.2252,70.1879,70.2066,20715.0
2017-11-15 11:00:00,75.38,75.41,75.33,75.4,25931.0,70.1973,70.2252,70.1507,70.2159,25931.0
2017-11-15 11:05:00,75.4,75.41,75.32,75.35,21354.0,70.2159,70.2252,70.1414,70.1693,21354.0
2017-11-15 11:10:00,75.34,75.4,75.26,75.32,20257.0,70.16,70.2159,70.0855,70.1414,20257.0
2017-11-15 11:15:00,75.32,75.35,75.26,75.35,20991.0,70.1414,70.1693,70.0855,70.1693,20991.0
2017-11-15 11:20:00,75.34,75.48,75.33,75.33,43477.0,70.16,70.2904,70.1507,70.1507,43477.0
2017-11-15 11:25:00,75.31,75.38,75.31,75.33,15646.0,70.1321,70.1973,70.1321,70.1507,15646.0
2017-11-15 11:30:00,75.32,75.38,75.32,75.35,45803.0,70.1414,70.1973,70.1414,70.1693,45803.0
2017-11-15 11:35:00,75.35,75.35,75.14,75.34,18812.0,70.1693,70.1693,69.9738,70.16,18812.0
2017-11-15 11:40:00,75.35,75.39,75.29,75.35,37481.0,70.1693,70.2066,70.1134,70.1693,37481.0
2017-11-15 11:45:00,75.35,75.37,75.22,75.34,26452.0,70.1693,70.1879,70.0483,70.16,26452.0
2017-11-15 11:50:00,75.35,75.4,75.35,75.37,12416.0,70.1693,70.2159,70.1693,70.1879,12416.0
2017-11-15 11:55:00,75.38,75.41,75.27,75.27,23665.0,70.1973,70.2252,70.0948,70.0948,23665.0
2017-11-15 12:00:00,75.28,75.31,75.25,75.31,10664.0,70.1041,70.1321,70.0762,70.1321,10664.0
2017-11-15 12:05:00,75.33,75.41,75.33,75.4,9974.0,70.1507,70.2252,70.1507,70.2159,9974.0
2017-11-15 12:10:00,75.4,75.41,75.32,75.37,13787.0,70.2159,70.2252,70.1414,70.1879,13787.0
2017-11-15 12:15:00,75.35,75.38,75.29,75.38,14909.0,70.1693,70.1973,70.1134,70.1973,14909.0
2017-11-15 12:20:00,75.38,75.39,75.32,75.35,12146.0,70.1973,70.2066,70.1414,70.1693,12146.0
2017-11-15 12:25:00,75.35,75.36,75.31,75.33,38543.0,70.1693,70.1786,70.1321,70.1507,38543.0
2017-11-15 12:30:00,75.33,75.36,75.33,75.34,18003.0,70.1507,70.1786,70.1507,70.16,18003.0
2017-11-15 12:35:00,75.35,75.36,75.32,75.32,28237.0,70.1693,70.1786,70.1414,70.1414,28237.0
2017-11-15 12:40:00,75.32,75.36,75.29,75.32,16324.0,70.1414,70.1786,70.1134,70.1414,16324.0
2017-11-15 12:45:00,75.32,75.34,75.24,75.25,15032.0,70.1414,70.16,70.0669,70.0762,15032.0
2017-11-15 12:50:00,75.25,75.26,75.19,75.24,9835.0,70.0762,70.0855,70.0203,70.0669,9835.0
2017-11-15 12:55:00,75.24,75.32,75.22,75.31,14655.0,70.0669,70.1414,70.0483,70.1321,14655.0
2017-11-15 13:00:00,75.31,75.33,75.27,75.3,15471.0,70.1321,70.1507,70.0948,70.1228,15471.0
2017-11-15 13:05:00,75.3,75.3,75.26,75.3,18457.0,70.1228,70.1228,70.0855,70.1228,18457.0
2017-11-15 13:10:00,75.3,75.36,75.28,75.36,13122.0,70.1228,70.1786,70.1041,70.1786,13122.0
2017-11-15 13:15:00,75.36,75.39,75.34,75.35,10354.0,70.1786,70.2066,70.16,70.1693,10354.0
2017-11-15 13:20:00,75.34,75.37,75.29,75.33,12485.0,70.16,70.1879,70.1134,70.1507,12485.0
2017-11-15 13:25:00,75.32,75.33,75.27,75.3,7499.0,70.1414,70.1507,70.0948,70.1228,7499.0
2017-11-15 13:30:00,75.3,75.31,75.25,75.25,22640.0,70.1228,70.1321,70.0762,70.0762,22640.0
2017-11-15 13:35:00,75.27,75.28,75.22,75.23,10006.0,70.0948,70.1041,70.0483,70.0576,10006.0
2017-11-15 13:40:00,75.23,75.34,75.23,75.33,9612.0,70.0576,70.16,70.0576,70.1507,9612.0
2017-11-15 13:45:00,75.31,75.31,75.24,75.28,13878.0,70.1321,70.1321,70.0669,70.1041,13878.0
2017-11-15 13:50:00,75.27,75.28,75.22,75.22,25819.0,70.0948,70.1041,70.0483,70.0483,25819.0
2017-11-15 13:55:00,75.22,75.29,75.21,75.26,20123.0,70.0483,70.1134,70.0389,70.0855,20123.0
2017-11-15 14:00:00,75.29,75.3,75.23,75.26,26244.0,70.1134,70.1228,70.0576,70.0855,26244.0
2017-11-15 14:05:00,75.29,75.3,75.28,75.29,28334.0,70.1134,70.1228,70.1041,70.1134,28334.0
2017-11-15 14:10:00,75.29,75.31,75.28,75.3,36932.0,70.1134,70.1321,70.1041,70.1228,36932.0
2017-11-15 14:15:00,75.3,75.4,75.25,75.39,28020.0,70.1228,70.2159,70.0762,70.2066,28020.0
2017-11-15 14:20:00,75.4,75.43,75.34,75.34,22882.0,70.2159,70.2438,70.16,70.16,22882.0
2017-11-15 14:25:00,75.34,75.35,75.29,75.31,10798.0,70.16,70.1693,70.1134,70.1321,10798.0
2017-11-15 14:30:00,75.31,75.35,75.28,75.32,17612.0,70.1321,70.1693,70.1041,70.1414,17612.0
2017-11-15 14:35:00,75.31,75.33,75.3,75.32,16325.0,70.1321,70.1507,70.1228,70.1414,16325.0
2017-11-15 14:40:00,75.32,75.44,75.31,75.42,13828.0,70.1414,70.2531,70.1321,70.2345,13828.0
2017-11-15 14:45:00,75.42,75.51,75.41,75.51,23667.0,70.2345,70.3183,70.2252,70.3183,23667.0
2017-11-15 14:50:00,75.5,75.55,75.48,75.48,31173.0,70.309,70.3556,70.2904,70.2904,31173.0
2017-11-15 14:55:00,75.48,75.51,75.46,75.48,18130.0,70.2904,70.3183,70.2718,70.2904,18130.0
2017-11-15 15:00:00,75.48,75.52,75.48,75.51,17710.0,70.2904,70.3276,70.2904,70.3183,17710.0
2017-11-15 15:05:00,75.52,75.52,75.39,75.48,28075.0,70.3276,70.3276,70.2066,70.2904,28075.0
2017-11-15 15:10:00,75.48,75.48,75.43,75.46,21883.0,70.2904,70.2904,70.2438,70.2718,21883.0
2017-11-15 15:15:00,75.46,75.51,75.44,75.45,29929.0,70.2718,70.3183,70.2531,70.2624,29929.0
2017-11-15 15:20:00,75.44,75.48,75.43,75.43,20264.0,70.2531,70.2904,70.2438,70.2438,20264.0
2017-11-15 15:25:00,75.44,75.46,75.34,75.39,23976.0,70.2531,70.2718,70.16,70.2066,23976.0
2017-11-15 15:30:00,75.39,75.39,75.25,75.29,50871.0,70.2066,70.2066,70.0762,70.1134,50871.0
2017-11-15 15:35:00,75.31,75.31,75.24,75.24,37939.0,70.1321,70.1321,70.0669,70.0669,37939.0
2017-11-15 15:40:00,75.24,75.24,75.17,75.19,38197.0,70.0669,70.0669,70.0017,70.0203,38197.0
2017-11-15 15:45:00,75.18,75.2,75.06,75.06,124454.0,70.011,70.0296,69.8993,69.8993,124454.0
2017-11-15 15:50:00,75.07,75.07,74.89,74.94,88621.0,69.9086,69.9086,69.7409,69.7875,88621.0
2017-11-15 15:55:00,74.93,74.95,74.84,74.93,118072.0,69.7782,69.7968,69.6944,69.7782,118072.0
2017-11-16 09:30:00,75.17,75.62,75.12,75.5,37214.0,70.0017,70.4207,69.9551,70.309,37214.0
2017-11-16 09:35:00,75.56,75.73,75.4,75.49,20768.0,70.3649,70.5232,70.2159,70.2997,20768.0
2017-11-16 09:40:00,75.49,75.61,75.44,75.54,13684.0,70.2997,70.4114,70.2531,70.3463,13684.0
2017-11-16 09:45:00,75.53,75.62,75.48,75.5,20353.0,70.3369,70.4207,70.2904,70.309,20353.0
2017-11-16 09:50:00,75.5,75.64,75.5,75.59,19866.0,70.309,70.4394,70.309,70.3928,19866.0
2017-11-16 09:55:00,75.58,75.66,75.51,75.62,37617.0,70.3835,70.458,70.3183,70.4207,37617.0
2017-11-16 10:00:00,75.66,75.97,75.65,75.95,17584.0,70.458,70.7467,70.4487,70.7281,17584.0
2017-11-16 10:05:00,75.98,76.0,75.69,75.69,31059.0,70.756,70.7746,70.4859,70.4859,31059.0
2017-11-16 10:10:00,75.68,75.78,75.68,75.76,18624.0,70.4766,70.5697,70.4766,70.5511,18624.0
2017-11-16 10:15:00,75.74,75.76,75.64,75.72,24901.0,70.5325,70.5511,70.4394,70.5139,24901.0
2017-11-16 10:20:00,75.75,75.75,75.59,75.75,22325.0,70.5418,70.5418,70.3928,70.5418,22325.0
2017-11-16 10:25:00,75.73,75.75,75.65,75.65,16742.0,70.5232,70.5418,70.4487,70.4487,16742.0
2017-11-16 10:30:00,75.63,75.75,75.62,75.67,43887.0,70.4301,70.5418,70.4207,70.4673,43887.0
2017-11-16 10:35:00,75.66,75.73,75.66,75.68,10896.0,70.458,70.5232,70.458,70.4766,10896.0
2017-11-16 10:40:00,75.7,75.85,75.68,75.84,13264.0,70.4952,70.6349,70.4766,70.6256,13264.0
2017-11-16 10:45:00,75.83,75.98,75.82,75.97,18928.0,70.6163,70.756,70.607,70.7467,18928.0
2017-11-16 10:50:00,75.96,75.96,75.88,75.94,12369.0,70.7374,70.7374,70.6629,70.7187,12369.0
2017-11-16 10:55:00,75.93,75.96,75.86,75.93,23133.0,70.7094,70.7374,70.6442,70.7094,23133.0
2017-11-16 11:00:00,75.95,76.02,75.93,76.01,15698.0,70.7281,70.7932,70.7094,70.7839,15698.0
2017-11-16 11:05:00,75.99,76.02,75.9,75.99,20724.0,70.7653,70.7932,70.6815,70.7653,20724.0
2017-11-16 11:10:00,75.99,76.0,75.86,75.91,15343.0,70.7653,70.7746,70.6442,70.6908,15343.0
2017-11-16 11:15:00,75.9,75.98,75.88,75.88,20758.0,70.6815,70.756,70.6629,70.6629,20758.0
2017-11-16 11:20:00,75.9,75.93,75.83,75.89,22626.0,70.6815,70.7094,70.6163,70.6722,22626.0
2017-11-16 11:25:00,75.9,75.93,75.74,75.78,12884.0,70.6815,70.7094,70.5325,70.5697,12884.0
2017-11-16 11:30:00,75.76,75.89,75.76,75.89,21991.0,70.5511,70.6722,70.5511,70.6722,21991.0
2017-11-16 11:35:00,75.88,75.9,75.84,75.9,16877.0,70.6629,70.6815,70.6256,70.6815,16877.0
2017-11-16 11:40:00,75.9,75.92,75.82,75.83,10510.0,70.6815,70.7001,70.607,70.6163,10510.0
2017-11-16 11:45:00,75.82,75.99,75.82,75.92,18804.0,70.607,70.7653,70.607,70.7001,18804.0
2017-11-16 11:50:00,75.92,75.98,75.91,75.93,9818.0,70.7001,70.756,70.6908,70.7094,9818.0
2017-11-16 11:55:00,75.92,75.93,75.64,75.65,25848.0,70.7001,70.7094,70.4394,70.4487,25848.0
2017-11-16 12:00:00,75.65,75.67,75.48,75.51,18586.0,70.4487,70.4673,70.2904,70.3183,18586.0
2017-11-16 12:05:00,75.51,75.62,75.5,75.59,8939.0,70.3183,70.4207,70.309,70.3928,8939.0
2017-11-16 12:10:00,75.58,75.73,75.57,75.73,14522.0,70.3835,70.5232,70.3742,70.5232,14522.0
2017-11-16 12:15:00,75.73,75.73,75.68,75.73,13110.0,70.5232,70.5232,70.4766,70.5232,13110.0
2017-11-16 12:20:00,75.75,75.87,75.75,75.87,12874.0,70.5418,70.6536,70.5418,70.6536,12874.0
2017-11-16 12:25:00,75.86,75.86,75.78,75.81,16093.0,70.6442,70.6442,70.5697,70.5977,16093.0
2017-11-16 12:30:00,75.81,75.85,75.78,75.78,13782.0,70.5977,70.6349,70.5697,70.5697,13782.0
2017-11-16 12:35:00,75.78,75.85,75.77,75.82,17343.0,70.5697,70.6349,70.5604,70.607,17343.0
2017-11-16 12:40:00,75.81,75.85,75.74,75.85,10472.0,70.5977,70.6349,70.5325,70.6349,10472.0
2017-11-16 12:45:00,75.86,75.86,75.73,75.75,10483.0,70.6442,70.6442,70.5232,70.5418,10483.0
2017-11-16 12:50:00,75.76,75.91,75.76,75.86,22341.0,70.5511,70.6908,70.5511,70.6442,22341.0
2017-11-16 12:55:00,75.86,75.95,75.86,75.92,15664.0,70.6442,70.7281,70.6442,70.7001,15664.0
2017-11-16 13:00:00,75.92,75.95,75.89,75.92,14384.0,70.7001,70.7281,70.6722,70.7001,14384.0
2017-11-16 13:05:00,75.92,75.92,75.81,75.82,25670.0,70.7001,70.7001,70.5977,70.607,25670.0
2017-11-16 13:10:00,75.83,75.94,75.82,75.83,18546.0,70.6163,70.7187,70.607,70.6163,18546.0
2017-11-16 13:15:00,75.82,75.84,75.76,75.79,22188.0,70.607,70.6256,70.5511,70.5791,22188.0
2017-11-16 13:20:00,75.79,75.89,75.79,75.88,18669.0,70.5791,70.6722,70.5791,70.6629,18669.0
2017-11-16 13:25:00,75.89,75.92,75.87,75.92,13135.0,70.6722,70.7001,70.6536,70.7001,13135.0
2017-11-16 13:30:00,75.92,75.98,75.92,75.98,14040.0,70.7001,70.756,70.7001,70.756,14040.0
2017-11-16 13:35:00,75.96,76.03,75.95,75.97,13338.0,70.7374,70.8026,70.7281,70.7467,13338.0
2017-11-16 13:40:00,75.97,75.97,75.94,75.95,18502.0,70.7467,70.7467,70.7187,70.7281,18502.0
2017-11-16 13:45:00,75.96,76.03,75.95,76.03,20630.0,70.7374,70.8026,70.7281,70.8026,20630.0
2017-11-16 13:50:00,76.04,76.07,75.99,76.02,23342.0,70.8119,70.8398,70.7653,70.7932,23342.0
2017-11-16 13:55:00,76.01,76.02,75.97,75.97,18618.0,70.7839,70.7932,70.7467,70.7467,18618.0
2017-11-16 14:00:00,75.98,76.04,75.97,76.0,24439.0,70.756,70.8119,70.7467,70.7746,24439.0
2017-11-16 14:05:00,76.0,76.02,75.98,76.0,21900.0,70.7746,70.7932,70.756,70.7746,21900.0
2017-11-16 14:10:00,76.0,76.03,75.97,76.02,18465.0,70.7746,70.8026,70.7467,70.7932,18465.0
2017-11-16 14:15:00,76.02,76.04,75.94,75.97,25494.0,70.7932,70.8119,70.7187,70.7467,25494.0
2017-11-16 14:20:00,75.97,76.01,75.94,76.01,13518.0,70.7467,70.7839,70.7187,70.7839,13518.0
2017-11-16 14:25:00,76.01,76.02,75.93,75.94,21036.0,70.7839,70.7932,70.7094,70.7187,21036.0
2017-11-16 14:30:00,75.94,75.94,75.88,75.94,20707.0,70.7187,70.7187,70.6629,70.7187,20707.0
2017-11-16 14:35:00,75.95,76.01,75.94,75.96,23586.0,70.7281,70.7839,70.7187,70.7374,23586.0
2017-11-16 14:40:00,75.97,76.01,75.95,75.99,24516.0,70.7467,70.7839,70.7281,70.7653,24516.0
2017-11-16 14:45:00,76.0,76.02,75.95,76.02,17723.0,70.7746,70.7932,70.7281,70.7932,17723.0
2017-11-16 14:50:00,76.02,76.03,75.95,76.02,21353.0,70.7932,70.8026,70.7281,70.7932,21353.0
2017-11-16 14:55:00,76.03,76.04,75.98,76.01,19647.0,70.8026,70.8119,70.756,70.7839,19647.0
2017-11-16 15:00:00,76.01,76.08,75.99,76.01,43778.0,70.7839,70.8491,70.7653,70.7839,43778.0
2017-11-16 15:05:00,76.01,76.06,75.98,76.06,45262.0,70.7839,70.8305,70.756,70.8305,45262.0
2017-11-16 15:10:00,76.06,76.11,76.04,76.1,36973.0,70.8305,70.8771,70.8119,70.8677,36973.0
2017-11-16 15:15:00,76.1,76.22,76.1,76.16,35406.0,70.8677,70.9795,70.8677,70.9236,35406.0
2017-11-16 15:20:00,76.17,76.21,76.14,76.16,28875.0,70.9329,70.9702,70.905,70.9236,28875.0
2017-11-16 15:25:00,76.15,76.17,76.11,76.15,27771.0,70.9143,70.9329,70.8771,70.9143,27771.0
2017-11-16 15:30:00,76.16,76.16,76.11,76.14,37440.0,70.9236,70.9236,70.8771,70.905,37440.0
2017-11-16 15:35:00,76.15,76.15,76.02,76.14,49794.0,70.9143,70.9143,70.7932,70.905,49794.0
2017-11-16 15:40:00,76.14,76.15,76.04,76.05,60350.0,70.905,70.9143,70.8119,70.8212,60350.0
2017-11-16 15:45:00,76.04,76.06,76.01,76.03,76862.0,70.8119,70.8305,70.7839,70.8026,76862.0
2017-11-16 15:50:00,76.03,76.03,75.96,76.0,103390.0,70.8026,70.8026,70.7374,70.7746,103390.0
2017-11-16 15:55:00,75.99,76.0,75.93,75.98,155309.0,70.7653,70.7746,70.7094,70.756,155309.0
2017-11-17 09:30:00,75.6,75.8,75.33,75.4,59775.0,70.4021,70.5884,70.1507,70.2159,59775.0
2017-11-17 09:35:00,75.41,75.88,75.35,75.87,15396.0,70.2252,70.6629,70.1693,70.6536,15396.0
2017-11-17 09:40:00,75.79,75.93,75.73,75.77,13488.0,70.5791,70.7094,70.5232,70.5604,13488.0
2017-11-17 09:45:00,75.74,75.79,75.66,75.69,10427.0,70.5325,70.5791,70.458,70.4859,10427.0
2017-11-17 09:50:00,75.72,75.9,75.69,75.76,19892.0,70.5139,70.6815,70.4859,70.5511,19892.0
2017-11-17 09:55:00,75.76,75.83,75.7,75.8,28361.0,70.5511,70.6163,70.4952,70.5884,28361.0
2017-11-17 10:00:00,75.77,75.81,75.7,75.76,11439.0,70.5604,70.5977,70.4952,70.5511,11439.0
2017-11-17 10:05:00,75.75,75.78,75.67,75.77,19689.0,70.5418,70.5697,70.4673,70.5604,19689.0
2017-11-17 10:10:00,75.76,75.81,75.71,75.74,15350.0,70.5511,70.5977,70.5046,70.5325,15350.0
2017-11-17 10:15:00,75.75,75.75,75.69,75.72,8503.0,70.5418,70.5418,70.4859,70.5139,8503.0
2017-11-17 10:20:00,75.73,75.77,75.7,75.71,8259.0,70.5232,70.5604,70.4952,70.5046,8259.0
2017-11-17 10:25:00,75.69,75.82,75.66,75.74,11315.0,70.4859,70.607,70.458,70.5325,11315.0
2017-11-17 10:30:00,75.74,75.74,75.62,75.62,5169.0,70.5325,70.5325,70.4207,70.4207,5169.0
2017-11-17 10:35:00,75.62,75.7,75.62,75.64,14906.0,70.4207,70.4952,70.4207,70.4394,14906.0
2017-11-17 10:40:00,75.62,75.62,75.45,75.51,17726.0,70.4207,70.4207,70.2624,70.3183,17726.0
2017-11-17 10:45:00,75.52,75.53,75.3,75.43,33355.0,70.3276,70.3369,70.1228,70.2438,33355.0
2017-11-17 10:50:00,75.45,75.45,75.35,75.38,11837.0,70.2624,70.2624,70.1693,70.1973,11837.0
2017-11-17 10:55:00,75.36,75.4,75.27,75.28,11246.0,70.1786,70.2159,70.0948,70.1041,11246.0
2017-11-17 11:00:00,75.28,75.32,75.18,75.19,15327.0,70.1041,70.1414,70.011,70.0203,15327.0
2017-11-17 11:05:00,75.19,75.19,74.98,74.99,21812.0,70.0203,70.0203,69.8248,69.8341,21812.0
2017-11-17 11:10:00,74.97,75.06,74.97,75.04,25866.0,69.8154,69.8993,69.8154,69.8806,25866.0
2017-11-17 11:15:00,75.05,75.06,74.99,75.03,11184.0,69.8899,69.8993,69.8341,69.8713,11184.0
2017-11-17 11:20:00,75.03,75.12,75.01,75.1,9070.0,69.8713,69.9551,69.8527,69.9365,9070.0
2017-11-17 11:25:00,75.09,75.12,75.07,75.08,12395.0,69.9272,69.9551,69.9086,69.9179,12395.0
2017-11-17 11:30:00,75.07,75.15,75.07,75.14,9101.0,69.9086,69.9831,69.9086,69.9738,9101.0
2017-11-17 11:35:00,75.14,75.14,75.03,75.07,15948.0,69.9738,69.9738,69.8713,69.9086,15948.0
2017-11-17 11:40:00,75.08,75.26,75.07,75.22,9654.0,69.9179,70.0855,69.9086,70.0483,9654.0
2017-11-17 11:45:00,75.25,75.39,75.23,75.37,10398.0,70.0762,70.2066,70.0576,70.1879,10398.0
2017-11-17 11:50:00,75.38,75.41,75.28,75.3,12422.0,70.1973,70.2252,70.1041,70.1228,12422.0
2017-11-17 11:55:00,75.3,75.34,75.26,75.26,7715.0,70.1228,70.16,70.0855,70.0855,7715.0
2017-11-17 12:00:00,75.23,75.26,75.18,75.19,12241.0,70.0576,70.0855,70.011,70.0203,12241.0
2017-11-17 12:05:00,75.17,75.26,75.15,75.26,13406.0,70.0017,70.0855,69.9831,70.0855,13406.0
2017-11-17 12:10:00,75.27,75.33,75.27,75.33,4222.0,70.0948,70.1507,70.0948,70.1507,4222.0
2017-11-17 12:15:00,75.33,75.39,75.32,75.39,9060.0,70.1507,70.2066,70.1414,70.2066,9060.0
2017-11-17 12:20:00,75.4,75.45,75.4,75.43,10402.0,70.2159,70.2624,70.2159,70.2438,10402.0
2017-11-17 12:25:00,75.41,75.43,75.29,75.31,18649.0,70.2252,70.2438,70.1134,70.1321,18649.0
2017-11-17 12:30:00,75.31,75.31,75.24,75.28,8842.0,70.1321,70.1321,70.0669,70.1041,8842.0
2017-11-17 12:35:00,75.26,75.28,75.21,75.25,8451.0,70.0855,70.1041,70.0389,70.0762,8451.0
2017-11-17 12:40:00,75.25,75.28,75.23,75.26,7240.0,70.0762,70.1041,70.0576,70.0855,7240.0
2017-11-17 12:45:00,75.27,75.32,75.25,75.32,7648.0,70.0948,70.1414,70.0762,70.1414,7648.0
2017-11-17 12:50:00,75.33,75.42,75.33,75.39,22700.0,70.1507,70.2345,70.1507,70.2066,22700.0
2017-11-17 12:55:00,75.4,75.46,75.37,75.37,10822.0,70.2159,70.2718,70.1879,70.1879,10822.0
2017-11-17 13:00:00,75.37,75.45,75.34,75.45,8835.0,70.1879,70.2624,70.16,70.2624,8835.0
2017-11-17 13:05:00,75.44,75.46,75.35,75.38,9482.0,70.2531,70.2718,70.1693,70.1973,9482.0
2017-11-17 13:10:00,75.4,75.4,75.36,75.36,6642.0,70.2159,70.2159,70.1786,70.1786,6642.0
2017-11-17 13:15:00,75.38,75.42,75.36,75.39,7300.0,70.1973,70.2345,70.1786,70.2066,7300.0
2017-11-17 13:20:00,75.42,75.43,75.33,75.34,9081.0,70.2345,70.2438,70.1507,70.16,9081.0
2017-11-17 13:25:00,75.33,75.35,75.29,75.35,9069.0,70.1507,70.1693,70.1134,70.1693,9069.0
2017-11-17 13:30:00,75.37,75.38,75.33,75.33,29087.0,70.1879,70.1973,70.1507,70.1507,29087.0
2017-11-17 13:35:00,75.33,75.35,75.23,75.28,38688.0,70.1507,70.1693,70.0576,70.1041,38688.0
2017-11-17 13:40:00,75.27,75.27,75.22,75.24,14872.0,70.0948,70.0948,70.0483,70.0669,14872.0
2017-11-17 13:45:00,75.24,75.27,75.23,75.27,7308.0,70.0669,70.0948,70.0576,70.0948,7308.0
2017-11-17 13:50:00,75.27,75.36,75.27,75.32,23300.0,70.0948,70.1786,70.0948,70.1414,23300.0
2017-11-17 13:55:00,75.32,75.41,75.3,75.41,8345.0,70.1414,70.2252,70.1228,70.2252,8345.0
2017-11-17 14:00:00,75.41,75.44,75.37,75.44,7436.0,70.2252,70.2531,70.1879,70.2531,7436.0
2017-11-17 14:05:00,75.45,75.51,75.44,75.49,7940.0,70.2624,70.3183,70.2531,70.2997,7940.0
2017-11-17 14:10:00,75.5,75.55,75.37,75.45,28907.0,70.309,70.3556,70.1879,70.2624,28907.0
2017-11-17 14:15:00,75.44,75.45,75.41,75.44,7650.0,70.2531,70.2624,70.2252,70.2531,7650.0
2017-11-17 14:20:00,75.43,75.44,75.3,75.34,14838.0,70.2438,70.2531,70.1228,70.16,14838.0
2017-11-17 14:25:00,75.34,75.41,75.32,75.41,5090.0,70.16,70.2252,70.1414,70.2252,5090.0
2017-11-17 14:30:00,75.4,75.41,75.37,75.38,8518.0,70.2159,70.2252,70.1879,70.1973,8518.0
2017-11-17 14:35:00,75.38,75.41,75.31,75.35,17051.0,70.1973,70.2252,70.1321,70.1693,17051.0
2017-11-17 14:40:00,75.33,75.36,75.31,75.32,21235.0,70.1507,70.1786,70.1321,70.1414,21235.0
2017-11-17 14:45:00,75.32,75.35,75.29,75.33,9326.0,70.1414,70.1693,70.1134,70.1507,9326.0
2017-11-17 14:50:00,75.31,75.38,75.31,75.36,14014.0,70.1321,70.1973,70.1321,70.1786,14014.0
2017-11-17 14:55:00,75.36,75.51,75.36,75.46,38640.0,70.1786,70.3183,70.1786,70.2718,38640.0
2017-11-17 15:00:00,75.48,75.48,75.28,75.3,40414.0,70.2904,70.2904,70.1041,70.1228,40414.0
2017-11-17 15:05:00,75.3,75.34,75.29,75.33,18813.0,70.1228,70.16,70.1134,70.1507,18813.0
2017-11-17 15:10:00,75.34,75.34,75.26,75.29,21150.0,70.16,70.16,70.0855,70.1134,21150.0
2017-11-17 15:15:00,75.3,75.31,75.22,75.28,22469.0,70.1228,70.1321,70.0483,70.1041,22469.0
2017-11-17 15:20:00,75.28,75.3,75.26,75.3,15582.0,70.1041,70.1228,70.0855,70.1228,15582.0
2017-11-17 15:25:00,75.29,75.3,75.15,75.24,41203.0,70.1134,70.1228,69.9831,70.0669,41203.0
2017-11-17 15:30:00,75.24,75.31,75.21,75.31,15651.0,70.0669,70.1321,70.0389,70.1321,15651.0
2017-11-17 15:35:00,75.32,75.4,75.3,75.37,28329.0,70.1414,70.2159,70.1228,70.1879,28329.0
2017-11-17 15:40:00,75.37,75.39,75.3,75.31,33948.0,70.1879,70.2066,70.1228,70.1321,33948.0
2017-11-17 15:45:00,75.31,75.31,75.24,75.3,34494.0,70.1321,70.1321,70.0669,70.1228,34494.0
2017-11-17 15:50:00,75.3,75.31,75.27,75.29,58631.0,70.1228,70.1321,70.0948,70.1134,58631.0
2017-11-17 15:55:00,75.29,75.3,75.21,75.22,99536.0,70.1134,70.1228,70.0389,70.0483,99536.0
2017-11-20 09:30:00,75.24,75.42,75.0,75.0,31491.0,70.0669,70.2345,69.8434,69.8434,31491.0
2017-11-20 09:35:00,74.97,75.28,74.96,75.23,103270.0,69.8154,70.1041,69.8061,70.0576,103270.0
2017-11-20 09:40:00,75.22,75.33,75.12,75.12,11728.0,70.0483,70.1507,69.9551,69.9551,11728.0
2017-11-20 09:45:00,75.08,75.22,75.03,75.15,4080.0,69.9179,70.0483,69.8713,69.9831,4080.0
2017-11-20 09:50:00,75.17,75.21,75.04,75.12,14489.0,70.0017,70.0389,69.8806,69.9551,14489.0
2017-11-20 09:55:00,75.1,75.11,74.94,74.98,17396.0,69.9365,69.9458,69.7875,69.8248,17396.0
2017-11-20 10:00:00,74.94,75.01,74.77,74.84,46620.0,69.7875,69.8527,69.6292,69.6944,46620.0
2017-11-20 10:05:00,74.84,74.85,74.66,74.66,13519.0,69.6944,69.7037,69.5268,69.5268,13519.0
2017-11-20 10:10:00,74.64,74.7,74.58,74.61,12780.0,69.5081,69.564,69.4523,69.4802,12780.0
2017-11-20 10:15:00,74.6,74.63,74.57,74.62,7550.0,69.4709,69.4988,69.4429,69.4895,7550.0
2017-11-20 10:20:00,74.64,74.67,74.58,74.58,10246.0,69.5081,69.5361,69.4523,69.4523,10246.0
2017-11-20 10:25:00,74.59,74.61,74.47,74.53,14714.0,69.4616,69.4802,69.3498,69.4057,14714.0
2017-11-20 10:30:00,74.53,74.58,74.5,74.53,11150.0,69.4057,69.4523,69.3778,69.4057,11150.0
2017-11-20 10:35:00,74.52,74.56,74.47,74.55,10179.0,69.3964,69.4336,69.3498,69.4243,10179.0
2017-11-20 10:40:00,74.56,74.57,74.5,74.52,13672.0,69.4336,69.4429,69.3778,69.3964,13672.0
2017-11-20 10:45:00,74.51,74.55,74.37,74.37,16937.0,69.3871,69.4243,69.2567,69.2567,16937.0
2017-11-20 10:50:00,74.37,74.38,74.26,74.27,13940.0,69.2567,69.266,69.1543,69.1636,13940.0
2017-11-20 10:55:00,74.29,74.51,74.29,74.49,10108.0,69.1822,69.3871,69.1822,69.3684,10108.0
2017-11-20 11:00:00,74.52,74.53,74.42,74.51,151428.0,69.3964,69.4057,69.3033,69.3871,151428.0
2017-11-20 11:05:00,74.5,74.51,74.28,74.36,76286.0,69.3778,69.3871,69.1729,69.2474,76286.0
2017-11-20 11:10:00,74.38,74.42,74.33,74.33,14604.0,69.266,69.3033,69.2194,69.2194,14604.0
2017-11-20 11:15:00,74.34,74.44,74.33,74.42,64219.0,69.2288,69.3219,69.2194,69.3033,64219.0
2017-11-20 11:20:00,74.44,74.57,74.42,74.55,18060.0,69.3219,69.4429,69.3033,69.4243,18060.0
2017-11-20 11:25:00,74.57,74.58,74.4,74.42,16146.0,69.4429,69.4523,69.2846,69.3033,16146.0
2017-11-20 11:30:00,74.42,74.51,74.42,74.47,9580.0,69.3033,69.3871,69.3033,69.3498,9580.0
2017-11-20 11:35:00,74.48,74.5,74.41,74.41,15223.0,69.3591,69.3778,69.2939,69.2939,15223.0
2017-11-20 11:40:00,74.44,74.5,74.41,74.49,11272.0,69.3219,69.3778,69.2939,69.3684,11272.0
2017-11-20 11:45:00,74.47,74.51,74.46,74.51,8333.0,69.3498,69.3871,69.3405,69.3871,8333.0
2017-11-20 11:50:00,74.53,74.58,74.51,74.52,16036.0,69.4057,69.4523,69.3871,69.3964,16036.0
2017-11-20 11:55:00,74.53,74.54,74.45,74.49,9151.0,69.4057,69.415,69.3312,69.3684,9151.0
2017-11-20 12:00:00,74.49,74.57,74.48,74.56,21631.0,69.3684,69.4429,69.3591,69.4336,21631.0
2017-11-20 12:05:00,74.57,74.69,74.54,74.61,8440.0,69.4429,69.5547,69.415,69.4802,8440.0
2017-11-20 12:10:00,74.63,74.69,74.58,74.69,20509.0,69.4988,69.5547,69.4523,69.5547,20509.0
2017-11-20 12:15:00,74.69,74.71,74.66,74.69,7479.0,69.5547,69.5733,69.5268,69.5547,7479.0
2017-11-20 12:20:00,74.7,74.77,74.7,74.73,29531.0,69.564,69.6292,69.564,69.5919,29531.0
2017-11-20 12:25:00,74.74,74.84,74.73,74.78,6801.0,69.6013,69.6944,69.5919,69.6385,6801.0
2017-11-20 12:30:00,74.79,74.8,74.73,74.75,18216.0,69.6478,69.6571,69.5919,69.6106,18216.0
2017-11-20 12:35:00,74.74,74.77,74.71,74.73,18680.0,69.6013,69.6292,69.5733,69.5919,18680.0
2017-11-20 12:40:00,74.75,74.77,74.72,74.73,15116.0,69.6106,69.6292,69.5826,69.5919,15116.0
2017-11-20 12:45:00,74.73,74.73,74.66,74.68,14300.0,69.5919,69.5919,69.5268,69.5454,14300.0
2017-11-20 12:50:00,74.68,74.79,74.67,74.79,7257.0,69.5454,69.6478,69.5361,69.6478,7257.0
2017-11-20 12:55:00,74.79,74.92,74.79,74.91,10922.0,69.6478,69.7689,69.6478,69.7596,10922.0
2017-11-20 13:00:00,74.92,74.93,74.84,74.86,7992.0,69.7689,69.7782,69.6944,69.713,7992.0
2017-11-20 13:05:00,74.88,74.9,74.83,74.85,7730.0,69.7316,69.7503,69.6851,69.7037,7730.0
2017-11-20 13:10:00,74.84,74.9,74.84,74.9,5308.0,69.6944,69.7503,69.6944,69.7503,5308.0
2017-11-20 13:15:00,74.91,74.97,74.9,74.97,4550.0,69.7596,69.8154,69.7503,69.8154,4550.0
2017-11-20 13:20:00,74.97,75.0,74.94,74.99,15007.0,69.8154,69.8434,69.7875,69.8341,15007.0
2017-11-20 13:25:00,75.0,75.02,74.93,74.95,12098.0,69.8434,69.862,69.7782,69.7968,12098.0
2017-11-20 13:30:00,74.93,74.94,74.89,74.91,3731.0,69.7782,69.7875,69.7409,69.7596,3731.0
2017-11-20 13:35:00,74.92,74.92,74.82,74.83,12209.0,69.7689,69.7689,69.6758,69.6851,12209.0
2017-11-20 13:40:00,74.84,74.9,74.84,74.9,3666.0,69.6944,69.7503,69.6944,69.7503,3666.0
2017-11-20 13:45:00,74.9,74.9,74.8,74.87,6891.0,69.7503,69.7503,69.6571,69.7223,6891.0
2017-11-20 13:50:00,74.87,74.92,74.86,74.88,14482.0,69.7223,69.7689,69.713,69.7316,14482.0
2017-11-20 13:55:00,74.89,74.91,74.83,74.84,10079.0,69.7409,69.7596,69.6851,69.6944,10079.0
2017-11-20 14:00:00,74.84,74.85,74.78,74.82,10014.0,69.6944,69.7037,69.6385,69.6758,10014.0
2017-11-20 14:05:00,74.82,74.91,74.82,74.9,13197.0,69.6758,69.7596,69.6758,69.7503,13197.0
2017-11-20 14:10:00,74.88,74.93,74.86,74.9,8982.0,69.7316,69.7782,69.713,69.7503,8982.0
2017-11-20 14:15:00,74.9,74.94,74.9,74.91,13174.0,69.7503,69.7875,69.7503,69.7596,13174.0
2017-11-20 14:20:00,74.92,74.92,74.89,74.9,8398.0,69.7689,69.7689,69.7409,69.7503,8398.0
2017-11-20 14:25:00,74.9,74.91,74.89,74.9,4400.0,69.7503,69.7596,69.7409,69.7503,4400.0
2017-11-20 14:30:00,74.89,74.91,74.87,74.9,16631.0,69.7409,69.7596,69.7223,69.7503,16631.0
2017-11-20 14:35:00,74.9,74.92,74.88,74.89,17645.0,69.7503,69.7689,69.7316,69.7409,17645.0
2017-11-20 14:40:00,74.89,74.91,74.89,74.89,8264.0,69.7409,69.7596,69.7409,69.7409,8264.0
2017-11-20 14:45:00,74.89,74.9,74.87,74.89,9527.0,69.7409,69.7503,69.7223,69.7409,9527.0
2017-11-20 14:50:00,74.9,74.91,74.84,74.85,9575.0,69.7503,69.7596,69.6944,69.7037,9575.0
2017-11-20 14:55:00,74.85,74.92,74.85,74.9,8522.0,69.7037,69.7689,69.7037,69.7503,8522.0
2017-11-20 15:00:00,74.9,74.92,74.88,74.9,13608.0,69.7503,69.7689,69.7316,69.7503,13608.0
2017-11-20 15:05:00,74.9,74.91,74.88,74.88,15075.0,69.7503,69.7596,69.7316,69.7316,15075.0
2017-11-20 15:10:00,74.9,74.91,74.85,74.86,11508.0,69.7503,69.7596,69.7037,69.713,11508.0
2017-11-20 15:15:00,74.86,74.86,74.8,74.8,14101.0,69.713,69.713,69.6571,69.6571,14101.0
2017-11-20 15:20:00,74.8,74.83,74.78,74.81,16912.0,69.6571,69.6851,69.6385,69.6664,16912.0
2017-11-20 15:25:00,74.81,74.82,74.76,74.77,21507.0,69.6664,69.6758,69.6199,69.6292,21507.0
2017-11-20 15:30:00,74.77,74.81,74.69,74.7,21860.0,69.6292,69.6664,69.5547,69.564,21860.0
2017-11-20 15:35:00,74.71,74.77,74.7,74.76,30803.0,69.5733,69.6292,69.564,69.6199,30803.0
2017-11-20 15:40:00,74.75,74.75,74.73,74.73,30795.0,69.6106,69.6106,69.5919,69.5919,30795.0
2017-11-20 15:45:00,74.74,74.74,74.62,74.63,54823.0,69.6013,69.6013,69.4895,69.4988,54823.0
2017-11-20 15:50:00,74.62,74.65,74.62,74.64,55361.0,69.4895,69.5174,69.4895,69.5081,55361.0
2017-11-20 15:55:00,74.64,74.65,74.55,74.62,133889.0,69.5081,69.5174,69.4243,69.4895,133889.0
2017-11-21 09:30:00,74.78,75.19,74.67,74.75,35519.0,69.6385,70.0203,69.5361,69.6106,35519.0
2017-11-21 09:35:00,74.82,74.94,74.49,74.49,12295.0,69.6758,69.7875,69.3684,69.3684,12295.0
2017-11-21 09:40:00,74.59,74.62,74.29,74.33,14614.0,69.4616,69.4895,69.1822,69.2194,14614.0
2017-11-21 09:45:00,74.29,74.45,74.28,74.41,13397.0,69.1822,69.3312,69.1729,69.2939,13397.0
2017-11-21 09:50:00,74.41,74.58,74.36,74.5,25587.0,69.2939,69.4523,69.2474,69.3778,25587.0
2017-11-21 09:55:00,74.57,74.77,74.53,74.77,14001.0,69.4429,69.6292,69.4057,69.6292,14001.0
2017-11-21 10:00:00,74.82,75.0,74.79,74.99,26134.0,69.6758,69.8434,69.6478,69.8341,26134.0
2017-11-21 10:05:00,74.98,74.99,74.89,74.95,24233.0,69.8248,69.8341,69.7409,69.7968,24233.0
2017-11-21 10:10:00,74.94,74.98,74.9,74.95,27124.0,69.7875,69.8248,69.7503,69.7968,27124.0
2017-11-21 10:15:00,74.95,74.97,74.89,74.94,15525.0,69.7968,69.8154,69.7409,69.7875,15525.0
2017-11-21 10:20:00,74.95,75.09,74.93,75.08,31485.0,69.7968,69.9272,69.7782,69.9179,31485.0
2017-11-21 10:25:00,75.08,75.08,74.96,74.99,17765.0,69.9179,69.9179,69.8061,69.8341,17765.0
2017-11-21 10:30:00,74.98,75.01,74.97,75.0,39492.0,69.8248,69.8527,69.8154,69.8434,39492.0
2017-11-21 10:35:00,75.01,75.01,74.97,74.99,22219.0,69.8527,69.8527,69.8154,69.8341,22219.0
2017-11-21 10:40:00,74.98,75.07,74.95,74.95,23212.0,69.8248,69.9086,69.7968,69.7968,23212.0
2017-11-21 10:45:00,74.96,75.0,74.96,75.0,13865.0,69.8061,69.8434,69.8061,69.8434,13865.0
2017-11-21 10:50:00,74.98,75.0,74.97,74.98,27377.0,69.8248,69.8434,69.8154,69.8248,27377.0
2017-11-21 10:55:00,74.99,75.05,74.99,75.01,30325.0,69.8341,69.8899,69.8341,69.8527,30325.0
2017-11-21 11:00:00,75.01,75.1,75.0,75.04,14175.0,69.8527,69.9365,69.8434,69.8806,14175.0
2017-11-21 11:05:00,75.05,75.08,75.04,75.06,19688.0,69.8899,69.9179,69.8806,69.8993,19688.0
2017-11-21 11:10:00,75.07,75.2,75.06,75.19,20065.0,69.9086,70.0296,69.8993,70.0203,20065.0
2017-11-21 11:15:00,75.17,75.2,75.15,75.15,14570.0,70.0017,70.0296,69.9831,69.9831,14570.0
2017-11-21 11:20:00,75.16,75.28,75.11,75.27,13248.0,69.9924,70.1041,69.9458,70.0948,13248.0
2017-11-21 11:25:00,75.28,75.37,75.22,75.37,15470.0,70.1041,70.1879,70.0483,70.1879,15470.0
2017-11-21 11:30:00,75.35,75.51,75.33,75.5,11863.0,70.1693,70.3183,70.1507,70.309,11863.0
2017-11-21 11:35:00,75.51,75.52,75.41,75.43,12964.0,70.3183,70.3276,70.2252,70.2438,12964.0
2017-11-21 11:40:00,75.42,75.43,75.36,75.37,7186.0,70.2345,70.2438,70.1786,70.1879,7186.0
2017-11-21 11:45:00,75.4,75.44,75.38,75.41,7290.0,70.2159,70.2531,70.1973,70.2252,7290.0
2017-11-21 11:50:00,75.4,75.44,75.38,75.44,7613.0,70.2159,70.2531,70.1973,70.2531,7613.0
2017-11-21 11:55:00,75.45,75.46,75.37,75.4,11359.0,70.2624,70.2718,70.1879,70.2159,11359.0
2017-11-21 12:00:00,75.41,75.43,75.33,75.33,7641.0,70.2252,70.2438,70.1507,70.1507,7641.0
2017-11-21 12:05:00,75.32,75.33,75.3,75.31,4842.0,70.1414,70.1507,70.1228,70.1321,4842.0
2017-11-21 12:10:00,75.3,75.34,75.3,75.34,5237.0,70.1228,70.16,70.1228,70.16,5237.0
2017-11-21 12:15:00,75.33,75.35,75.28,75.3,8591.0,70.1507,70.1693,70.1041,70.1228,8591.0
2017-11-21 12:20:00,75.3,75.35,75.28,75.34,3818.0,70.1228,70.1693,70.1041,70.16,3818.0
2017-11-21 12:25:00,75.35,75.35,75.26,75.29,9235.0,70.1693,70.1693,70.0855,70.1134,9235.0
2017-11-21 12:30:00,75.27,75.3,75.27,75.28,4570.0,70.0948,70.1228,70.0948,70.1041,4570.0
2017-11-21 12:35:00,75.28,75.31,75.26,75.26,35468.0,70.1041,70.1321,70.0855,70.0855,35468.0
2017-11-21 12:40:00,75.26,75.29,75.21,75.22,7900.0,70.0855,70.1134,70.0389,70.0483,7900.0
2017-11-21 12:45:00,75.21,75.24,75.18,75.18,7231.0,70.0389,70.0669,70.011,70.011,7231.0
2017-11-21 12:50:00,75.19,75.26,75.19,75.25,2461.0,70.0203,70.0855,70.0203,70.0762,2461.0
2017-11-21 12:55:00,75.26,75.27,75.24,75.26,5059.0,70.0855,70.0948,70.0669,70.0855,5059.0
2017-11-21 13:00:00,75.26,75.28,75.23,75.26,3857.0,70.0855,70.1041,70.0576,70.0855,3857.0
2017-11-21 13:05:00,75.25,75.26,75.22,75.22,3650.0,70.0762,70.0855,70.0483,70.0483,3650.0
2017-11-21 13:10:00,75.22,75.3,75.2,75.3,8692.0,70.0483,70.1228,70.0296,70.1228,8692.0
2017-11-21 13:15:00,75.27,75.27,75.23,75.23,3600.0,70.0948,70.0948,70.0576,70.0576,3600.0
2017-11-21 13:20:00,75.23,75.3,75.22,75.29,5337.0,70.0576,70.1228,70.0483,70.1134,5337.0
2017-11-21 13:25:00,75.29,75.3,75.26,75.28,8245.0,70.1134,70.1228,70.0855,70.1041,8245.0
2017-11-21 13:30:00,75.28,75.3,75.26,75.29,5612.0,70.1041,70.1228,70.0855,70.1134,5612.0
2017-11-21 13:35:00,75.3,75.36,75.28,75.34,7227.0,70.1228,70.1786,70.1041,70.16,7227.0
2017-11-21 13:40:00,75.36,75.46,75.36,75.43,34030.0,70.1786,70.2718,70.1786,70.2438,34030.0
2017-11-21 13:45:00,75.44,75.48,75.4,75.48,21053.0,70.2531,70.2904,70.2159,70.2904,21053.0
2017-11-21 13:50:00,75.52,75.6,75.49,75.6,9053.0,70.3276,70.4021,70.2997,70.4021,9053.0
2017-11-21 13:55:00,75.58,75.58,75.5,75.51,7627.0,70.3835,70.3835,70.309,70.3183,7627.0
2017-11-21 14:00:00,75.51,75.53,75.49,75.5,9521.0,70.3183,70.3369,70.2997,70.309,9521.0
2017-11-21 14:05:00,75.49,75.58,75.49,75.56,8084.0,70.2997,70.3835,70.2997,70.3649,8084.0
2017-11-21 14:10:00,75.53,75.57,75.51,75.57,7222.0,70.3369,70.3742,70.3183,70.3742,7222.0
2017-11-21 14:15:00,75.55,75.59,75.53,75.59,6755.0,70.3556,70.3928,70.3369,70.3928,6755.0
2017-11-21 14:20:00,75.59,75.66,75.58,75.65,13150.0,70.3928,70.458,70.3835,70.4487,13150.0
2017-11-21 14:25:00,75.66,75.71,75.65,75.69,16586.0,70.458,70.5046,70.4487,70.4859,16586.0
2017-11-21 14:30:00,75.7,75.7,75.63,75.65,12943.0,70.4952,70.4952,70.4301,70.4487,12943.0
2017-11-21 14:35:00,75.65,75.7,75.65,75.68,11034.0,70.4487,70.4952,70.4487,70.4766,11034.0
2017-11-21 14:40:00,75.69,75.73,75.69,75.73,15075.0,70.4859,70.5232,70.4859,70.5232,15075.0
2017-11-21 14:45:00,75.71,75.8,75.71,75.79,9199.0,70.5046,70.5884,70.5046,70.5791,9199.0
2017-11-21 14:50:00,75.79,75.8,75.67,75.7,13953.0,70.5791,70.5884,70.4673,70.4952,13953.0
2017-11-21 14:55:00,75.7,75.88,75.69,75.87,18353.0,70.4952,70.6629,70.4859,70.6536,18353.0
2017-11-21 15:00:00,75.87,75.87,75.81,75.84,18462.0,70.6536,70.6536,70.5977,70.6256,18462.0
2017-11-21 15:05:00,75.83,75.92,75.82,75.85,22549.0,70.6163,70.7001,70.607,70.6349,22549.0
2017-11-21 15:10:00,75.85,75.89,75.81,75.81,18879.0,70.6349,70.6722,70.5977,70.5977,18879.0
2017-11-21 15:15:00,75.82,75.84,75.81,75.81,9488.0,70.607,70.6256,70.5977,70.5977,9488.0
2017-11-21 15:20:00,75.81,75.82,75.75,75.76,12789.0,70.5977,70.607,70.5418,70.5511,12789.0
2017-11-21 15:25:00,75.77,75.87,75.76,75.83,18048.0,70.5604,70.6536,70.5511,70.6163,18048.0
2017-11-21 15:30:00,75.83,75.89,75.79,75.89,21037.0,70.6163,70.6722,70.5791,70.6722,21037.0
2017-11-21 15:35:00,75.9,75.91,75.86,75.9,20875.0,70.6815,70.6908,70.6442,70.6815,20875.0
2017-11-21 15:40:00,75.89,75.94,75.89,75.9,23130.0,70.6722,70.7187,70.6722,70.6815,23130.0
2017-11-21 15:45:00,75.9,75.92,75.82,75.86,47654.0,70.6815,70.7001,70.607,70.6442,47654.0
2017-11-21 15:50:00,75.85,75.85,75.79,75.83,41420.0,70.6349,70.6349,70.5791,70.6163,41420.0
2017-11-21 15:55:00,75.83,75.89,75.8,75.89,129080.0,70.6163,70.6722,70.5884,70.6722,129080.0
2017-11-22 09:30:00,75.84,76.23,75.45,76.23,31050.0,70.6256,70.9888,70.2624,70.9888,31050.0
2017-11-22 09:35:00,76.24,76.62,76.12,76.57,16780.0,70.9981,71.352,70.8864,71.3054,16780.0
2017-11-22 09:40:00,76.63,76.96,76.63,76.72,8211.0,71.3613,71.6686,71.3613,71.4451,8211.0
2017-11-22 09:45:00,76.66,76.9,76.62,76.79,9032.0,71.3892,71.6127,71.352,71.5103,9032.0
2017-11-22 09:50:00,76.79,76.91,76.67,76.91,5048.0,71.5103,71.6221,71.3986,71.6221,5048.0
2017-11-22 09:55:00,76.87,77.05,76.8,77.05,4900.0,71.5848,71.7524,71.5196,71.7524,4900.0
2017-11-22 10:00:00,77.01,77.33,77.0,77.28,25270.0,71.7152,72.0132,71.7059,71.9666,25270.0
2017-11-22 10:05:00,77.25,77.57,77.22,77.44,40716.0,71.9387,72.2367,71.9107,72.1156,40716.0
2017-11-22 10:10:00,77.44,77.62,77.41,77.56,26981.0,72.1156,72.2832,72.0877,72.2274,26981.0
2017-11-22 10:15:00,77.53,77.64,77.48,77.58,28762.0,72.1994,72.3019,72.1529,72.246,28762.0
2017-11-22 10:20:00,77.61,77.68,77.54,77.6,12819.0,72.2739,72.3391,72.2087,72.2646,12819.0
2017-11-22 10:25:00,77.62,77.71,77.61,77.65,12760.0,72.2832,72.3671,72.2739,72.3112,12760.0
2017-11-22 10:30:00,77.64,77.67,77.46,77.53,15047.0,72.3019,72.3298,72.1342,72.1994,15047.0
2017-11-22 10:35:00,77.53,77.68,77.49,77.66,24199.0,72.1994,72.3391,72.1622,72.3205,24199.0
2017-11-22 10:40:00,77.63,77.91,77.63,77.89,19802.0,72.2926,72.5533,72.2926,72.5347,19802.0
2017-11-22 10:45:00,77.9,78.19,77.85,78.13,33292.0,72.544,72.814,72.4974,72.7582,33292.0
2017-11-22 10:50:00,78.12,78.19,78.02,78.04,46518.0,72.7489,72.814,72.6557,72.6744,46518.0
2017-11-22 10:55:00,78.04,78.18,78.04,78.06,46402.0,72.6744,72.8047,72.6744,72.693,46402.0
2017-11-22 11:00:00,78.06,78.16,78.03,78.12,32971.0,72.693,72.7861,72.6651,72.7489,32971.0
2017-11-22 11:05:00,78.09,78.18,78.04,78.07,22326.0,72.7209,72.8047,72.6744,72.7023,22326.0
2017-11-22 11:10:00,78.05,78.1,78.0,78.04,17795.0,72.6837,72.7302,72.6371,72.6744,17795.0
2017-11-22 11:15:00,78.03,78.06,77.96,78.0,12146.0,72.6651,72.693,72.5999,72.6371,12146.0
2017-11-22 11:20:00,78.0,78.05,77.91,77.91,25264.0,72.6371,72.6837,72.5533,72.5533,25264.0
2017-11-22 11:25:00,77.86,77.89,77.7,77.74,5990.0,72.5067,72.5347,72.3577,72.395,5990.0
2017-11-22 11:30:00,77.71,77.77,77.64,77.66,11482.0,72.3671,72.4229,72.3019,72.3205,11482.0
2017-11-22 11:35:00,77.67,77.77,77.62,77.62,8985.0,72.3298,72.4229,72.2832,72.2832,8985.0
2017-11-22 11:40:00,77.64,77.64,77.53,77.58,5663.0,72.3019,72.3019,72.1994,72.246,5663.0
2017-11-22 11:45:00,77.56,77.59,77.54,77.54,24922.0,72.2274,72.2553,72.2087,72.2087,24922.0
2017-11-22 11:50:00,77.53,77.66,77.51,77.66,28778.0,72.1994,72.3205,72.1808,72.3205,28778.0
2017-11-22 11:55:00,77.64,77.67,77.59,77.67,6732.0,72.3019,72.3298,72.2553,72.3298,6732.0
2017-11-22 12:00:00,77.68,77.71,77.66,77.68,3000.0,72.3391,72.3671,72.3205,72.3391,3000.0
2017-11-22 12:05:00,77.67,77.72,77.62,77.66,11692.0,72.3298,72.3764,72.2832,72.3205,11692.0
2017-11-22 12:10:00,77.68,77.7,77.65,77.66,5450.0,72.3391,72.3577,72.3112,72.3205,5450.0
2017-11-22 12:15:00,77.65,77.67,77.6,77.62,6989.0,72.3112,72.3298,72.2646,72.2832,6989.0
2017-11-22 12:20:00,77.57,77.61,77.56,77.61,4502.0,72.2367,72.2739,72.2274,72.2739,4502.0
2017-11-22 12:25:00,77.63,77.63,77.56,77.56,2000.0,72.2926,72.2926,72.2274,72.2274,2000.0
2017-11-22 12:30:00,77.59,77.59,77.52,77.54,6578.0,72.2553,72.2553,72.1901,72.2087,6578.0
2017-11-22 12:35:00,77.54,77.56,77.47,77.48,9528.0,72.2087,72.2274,72.1436,72.1529,9528.0
2017-11-22 12:40:00,77.48,77.52,77.45,77.45,6161.0,72.1529,72.1901,72.1249,72.1249,6161.0
2017-11-22 12:45:00,77.45,77.48,77.43,77.44,6669.0,72.1249,72.1529,72.1063,72.1156,6669.0
2017-11-22 12:50:00,77.43,77.46,77.42,77.44,3000.0,72.1063,72.1342,72.097,72.1156,3000.0
2017-11-22 12:55:00,77.44,77.49,77.43,77.47,6054.0,72.1156,72.1622,72.1063,72.1436,6054.0
2017-11-22 13:00:00,77.47,77.52,77.47,77.5,3777.0,72.1436,72.1901,72.1436,72.1715,3777.0
2017-11-22 13:05:00,77.49,77.5,77.43,77.43,5617.0,72.1622,72.1715,72.1063,72.1063,5617.0
2017-11-22 13:10:00,77.43,77.43,77.38,77.39,4500.0,72.1063,72.1063,72.0597,72.0691,4500.0
2017-11-22 13:15:00,77.39,77.39,77.34,77.34,4899.0,72.0691,72.0691,72.0225,72.0225,4899.0
2017-11-22 13:20:00,77.33,77.33,77.24,77.25,5850.0,72.0132,72.0132,71.9294,71.9387,5850.0
2017-11-22 13:25:00,77.26,77.33,77.23,77.31,6558.0,71.948,72.0132,71.9201,71.9946,6558.0
2017-11-22 13:30:00,77.31,77.33,77.29,77.31,3314.0,71.9946,72.0132,71.9759,71.9946,3314.0
2017-11-22 13:35:00,77.31,77.33,77.27,77.28,3916.0,71.9946,72.0132,71.9573,71.9666,3916.0
2017-11-22 13:40:00,77.29,77.29,77.25,77.26,5137.0,71.9759,71.9759,71.9387,71.948,5137.0
2017-11-22 13:45:00,77.26,77.32,77.24,77.31,6291.0,71.948,72.0039,71.9294,71.9946,6291.0
2017-11-22 13:50:00,77.3,77.31,77.28,77.29,3341.0,71.9852,71.9946,71.9666,71.9759,3341.0
2017-11-22 13:55:00,77.31,77.35,77.3,77.35,2738.0,71.9946,72.0318,71.9852,72.0318,2738.0
2017-11-22 14:00:00,77.34,77.39,77.33,77.38,4200.0,72.0225,72.0691,72.0132,72.0597,4200.0
2017-11-22 14:05:00,77.37,77.37,77.29,77.3,6146.0,72.0504,72.0504,71.9759,71.9852,6146.0
2017-11-22 14:10:00,77.28,77.36,77.28,77.36,8594.0,71.9666,72.0411,71.9666,72.0411,8594.0
2017-11-22 14:15:00,77.35,77.35,77.27,77.27,8990.0,72.0318,72.0318,71.9573,71.9573,8990.0
2017-11-22 14:20:00,77.26,77.29,77.22,77.23,8512.0,71.948,71.9759,71.9107,71.9201,8512.0
2017-11-22 14:25:00,77.23,77.25,77.22,77.25,5909.0,71.9201,71.9387,71.9107,71.9387,5909.0
2017-11-22 14:30:00,77.25,77.32,77.24,77.27,15505.0,71.9387,72.0039,71.9294,71.9573,15505.0
2017-11-22 14:35:00,77.28,77.28,77.25,77.27,5588.0,71.9666,71.9666,71.9387,71.9573,5588.0
2017-11-22 14:40:00,77.28,77.3,77.25,77.26,13947.0,71.9666,71.9852,71.9387,71.948,13947.0
2017-11-22 14:45:00,77.26,77.32,77.26,77.31,19316.0,71.948,72.0039,71.948,71.9946,19316.0
2017-11-22 14:50:00,77.3,77.36,77.28,77.35,9381.0,71.9852,72.0411,71.9666,72.0318,9381.0
2017-11-22 14:55:00,77.35,77.35,77.28,77.3,14097.0,72.0318,72.0318,71.9666,71.9852,14097.0
2017-11-22 15:00:00,77.31,77.33,77.28,77.3,23827.0,71.9946,72.0132,71.9666,71.9852,23827.0
2017-11-22 15:05:00,77.3,77.37,77.3,77.34,12683.0,71.9852,72.0504,71.9852,72.0225,12683.0
2017-11-22 15:10:00,77.34,77.34,77.29,77.33,11200.0,72.0225,72.0225,71.9759,72.0132,11200.0
2017-11-22 15:15:00,77.34,77.35,77.28,77.28,12578.0,72.0225,72.0318,71.9666,71.9666,12578.0
2017-11-22 15:20:00,77.28,77.33,77.28,77.32,10325.0,71.9666,72.0132,71.9666,72.0039,10325.0
2017-11-22 15:25:00,77.32,77.32,77.24,77.29,16804.0,72.0039,72.0039,71.9294,71.9759,16804.0
2017-11-22 15:30:00,77.29,77.29,77.21,77.22,18572.0,71.9759,71.9759,71.9014,71.9107,18572.0
2017-11-22 15:35:00,77.23,77.24,77.15,77.19,18467.0,71.9201,71.9294,71.8456,71.8828,18467.0
2017-11-22 15:40:00,77.18,77.2,77.18,77.18,19297.0,71.8735,71.8921,71.8735,71.8735,19297.0
2017-11-22 15:45:00,77.18,77.18,77.14,77.15,27978.0,71.8735,71.8735,71.8362,71.8456,27978.0
2017-11-22 15:50:00,77.15,77.15,77.04,77.1,34365.0,71.8456,71.8456,71.7431,71.799,34365.0
2017-11-22 15:55:00,77.1,77.11,77.05,77.08,80961.0,71.799,71.8083,71.7524,71.7804,80961.0
2017-11-24 09:30:00,77.28,77.36,77.12,77.12,16773.0,71.9666,72.0411,71.8176,71.8176,16773.0
2017-11-24 09:35:00,77.15,77.15,76.75,76.79,7301.0,71.8456,71.8456,71.4731,71.5103,7301.0
2017-11-24 09:40:00,76.78,76.79,76.48,76.51,14012.0,71.501,71.5103,71.2216,71.2496,14012.0
2017-11-24 09:45:00,76.5,76.56,76.44,76.55,9024.0,71.2402,71.2961,71.1844,71.2868,9024.0
2017-11-24 09:50:00,76.55,76.57,76.47,76.47,3450.0,71.2868,71.3054,71.2123,71.2123,3450.0
2017-11-24 09:55:00,76.46,76.48,76.4,76.48,9891.0,71.203,71.2216,71.1471,71.2216,9891.0
2017-11-24 10:00:00,76.47,76.48,76.34,76.37,4235.0,71.2123,71.2216,71.0912,71.1192,4235.0
2017-11-24 10:05:00,76.35,76.55,76.34,76.52,7300.0,71.1006,71.2868,71.0912,71.2589,7300.0
2017-11-24 10:10:00,76.57,76.74,76.54,76.74,2600.0,71.3054,71.4637,71.2775,71.4637,2600.0
2017-11-24 10:15:00,76.72,76.74,76.67,76.67,7324.0,71.4451,71.4637,71.3986,71.3986,7324.0
2017-11-24 10:20:00,76.66,76.81,76.66,76.81,5900.0,71.3892,71.5289,71.3892,71.5289,5900.0
2017-11-24 10:25:00,76.81,76.9,76.78,76.9,5940.0,71.5289,71.6127,71.501,71.6127,5940.0
2017-11-24 10:30:00,76.9,76.98,76.9,76.9,6000.0,71.6127,71.6872,71.6127,71.6127,6000.0
2017-11-24 10:35:00,76.93,77.03,76.9,77.03,10408.0,71.6407,71.7338,71.6127,71.7338,10408.0
2017-11-24 10:40:00,77.01,77.07,77.0,77.05,9197.0,71.7152,71.7711,71.7059,71.7524,9197.0
2017-11-24 10:45:00,77.03,77.08,76.93,76.94,11211.0,71.7338,71.7804,71.6407,71.65,11211.0
2017-11-24 10:50:00,76.97,77.01,76.92,76.97,5503.0,71.6779,71.7152,71.6314,71.6779,5503.0
2017-11-24 10:55:00,76.95,76.97,76.87,76.96,5171.0,71.6593,71.6779,71.5848,71.6686,5171.0
2017-11-24 11:00:00,76.96,76.98,76.9,76.91,2200.0,71.6686,71.6872,71.6127,71.6221,2200.0
2017-11-24 11:05:00,76.89,76.92,76.86,76.9,4500.0,71.6034,71.6314,71.5755,71.6127,4500.0
2017-11-24 11:10:00,76.92,76.96,76.89,76.89,5249.0,71.6314,71.6686,71.6034,71.6034,5249.0
2017-11-24 11:15:00,76.89,76.99,76.89,76.93,8933.0,71.6034,71.6966,71.6034,71.6407,8933.0
2017-11-24 11:20:00,76.92,76.93,76.88,76.88,3090.0,71.6314,71.6407,71.5941,71.5941,3090.0
2017-11-24 11:25:00,76.87,76.88,76.86,76.87,3003.0,71.5848,71.5941,71.5755,71.5848,3003.0
2017-11-24 11:30:00,76.87,76.88,76.84,76.86,3300.0,71.5848,71.5941,71.5569,71.5755,3300.0
2017-11-24 11:35:00,76.85,76.87,76.84,76.86,3204.0,71.5662,71.5848,71.5569,71.5755,3204.0
2017-11-24 11:40:00,76.86,76.87,76.86,76.87,2500.0,71.5755,71.5848,71.5755,71.5848,2500.0
2017-11-24 11:45:00,76.87,76.95,76.84,76.94,8234.0,71.5848,71.6593,71.5569,71.65,8234.0
2017-11-24 11:50:00,76.95,76.97,76.92,76.92,4079.0,71.6593,71.6779,71.6314,71.6314,4079.0
2017-11-24 11:55:00,76.92,76.94,76.91,76.94,5160.0,71.6314,71.65,71.6221,71.65,5160.0
2017-11-24 12:00:00,76.93,76.93,76.89,76.9,5281.0,71.6407,71.6407,71.6034,71.6127,5281.0
2017-11-24 12:05:00,76.89,76.92,76.87,76.91,5800.0,71.6034,71.6314,71.5848,71.6221,5800.0
2017-11-24 12:10:00,76.91,76.95,76.9,76.9,4542.0,71.6221,71.6593,71.6127,71.6127,4542.0
2017-11-24 12:15:00,76.9,76.91,76.85,76.87,5023.0,71.6127,71.6221,71.5662,71.5848,5023.0
2017-11-24 12:20:00,76.86,76.86,76.82,76.86,3991.0,71.5755,71.5755,71.5382,71.5755,3991.0
2017-11-24 12:25:00,76.88,76.88,76.81,76.81,3700.0,71.5941,71.5941,71.5289,71.5289,3700.0
2017-11-24 12:30:00,76.82,76.85,76.81,76.83,4939.0,71.5382,71.5662,71.5289,71.5476,4939.0
2017-11-24 12:35:00,76.84,76.97,76.84,76.97,9069.0,71.5569,71.6779,71.5569,71.6779,9069.0
2017-11-24 12:40:00,76.98,77.15,76.97,77.15,17390.0,71.6872,71.8456,71.6779,71.8456,17390.0
2017-11-24 12:45:00,77.17,77.2,77.14,77.16,23910.0,71.8642,71.8921,71.8362,71.8549,23910.0
2017-11-24 12:50:00,77.17,77.18,77.09,77.14,30389.0,71.8642,71.8735,71.7897,71.8362,30389.0
2017-11-24 12:55:00,77.13,77.2,77.13,77.19,47618.0,71.8269,71.8921,71.8269,71.8828,47618.0
2017-11-27 09:30:00,77.19,77.19,76.87,77.11,16706.0,71.8828,71.8828,71.5848,71.8083,16706.0
2017-11-27 09:35:00,77.12,77.28,76.85,76.85,14525.0,71.8176,71.9666,71.5662,71.5662,14525.0
2017-11-27 09:40:00,76.92,77.04,76.76,76.83,28764.0,71.6314,71.7431,71.4824,71.5476,28764.0
2017-11-27 09:45:00,76.77,76.84,76.74,76.81,11650.0,71.4917,71.5569,71.4637,71.5289,11650.0
2017-11-27 09:50:00,76.81,76.91,76.72,76.72,23433.0,71.5289,71.6221,71.4451,71.4451,23433.0
2017-11-27 09:55:00,76.69,76.71,76.51,76.51,22124.0,71.4172,71.4358,71.2496,71.2496,22124.0
2017-11-27 10:00:00,76.52,76.64,76.48,76.62,10267.0,71.2589,71.3706,71.2216,71.352,10267.0
2017-11-27 10:05:00,76.61,76.74,76.57,76.74,5071.0,71.3427,71.4637,71.3054,71.4637,5071.0
2017-11-27 10:10:00,76.72,76.82,76.64,76.82,6750.0,71.4451,71.5382,71.3706,71.5382,6750.0
2017-11-27 10:15:00,76.85,77.01,76.8,76.98,7308.0,71.5662,71.7152,71.5196,71.6872,7308.0
2017-11-27 10:20:00,76.97,77.0,76.87,76.99,12200.0,71.6779,71.7059,71.5848,71.6966,12200.0
2017-11-27 10:25:00,77.0,77.0,76.93,76.95,21211.0,71.7059,71.7059,71.6407,71.6593,21211.0
2017-11-27 10:30:00,76.99,77.05,76.94,77.05,22231.0,71.6966,71.7524,71.65,71.7524,22231.0
2017-11-27 10:35:00,77.05,77.11,77.05,77.09,10107.0,71.7524,71.8083,71.7524,71.7897,10107.0
2017-11-27 10:40:00,77.1,77.1,76.94,76.97,15637.0,71.799,71.799,71.65,71.6779,15637.0
2017-11-27 10:45:00,76.97,77.1,76.97,77.06,8374.0,71.6779,71.799,71.6779,71.7617,8374.0
2017-11-27 10:50:00,77.03,77.09,77.03,77.06,5900.0,71.7338,71.7897,71.7338,71.7617,5900.0
2017-11-27 10:55:00,77.06,77.07,77.03,77.05,6581.0,71.7617,71.7711,71.7338,71.7524,6581.0
2017-11-27 11:00:00,77.04,77.14,77.03,77.14,10020.0,71.7431,71.8362,71.7338,71.8362,10020.0
2017-11-27 11:05:00,77.16,77.22,77.16,77.19,7880.0,71.8549,71.9107,71.8549,71.8828,7880.0
2017-11-27 11:10:00,77.2,77.23,77.15,77.2,5234.0,71.8921,71.9201,71.8456,71.8921,5234.0
2017-11-27 11:15:00,77.19,77.23,77.13,77.14,7696.0,71.8828,71.9201,71.8269,71.8362,7696.0
2017-11-27 11:20:00,77.14,77.2,77.08,77.2,7315.0,71.8362,71.8921,71.7804,71.8921,7315.0
2017-11-27 11:25:00,77.18,77.18,77.14,77.18,3269.0,71.8735,71.8735,71.8362,71.8735,3269.0
2017-11-27 11:30:00,77.18,77.25,77.18,77.22,7201.0,71.8735,71.9387,71.8735,71.9107,7201.0
2017-11-27 11:35:00,77.24,77.24,77.18,77.22,4946.0,71.9294,71.9294,71.8735,71.9107,4946.0
2017-11-27 11:40:00,77.23,77.34,77.23,77.34,4718.0,71.9201,72.0225,71.9201,72.0225,4718.0
2017-11-27 11:45:00,77.33,77.34,77.28,77.32,5606.0,72.0132,72.0225,71.9666,72.0039,5606.0
2017-11-27 11:50:00,77.35,77.39,77.35,77.39,5081.0,72.0318,72.0691,72.0318,72.0691,5081.0
2017-11-27 11:55:00,77.41,77.51,77.41,77.49,12228.0,72.0877,72.1808,72.0877,72.1622,12228.0
2017-11-27 12:00:00,77.5,77.5,77.35,77.39,5655.0,72.1715,72.1715,72.0318,72.0691,5655.0
2017-11-27 12:05:00,77.39,77.43,77.38,77.38,2548.0,72.0691,72.1063,72.0597,72.0597,2548.0
2017-11-27 12:10:00,77.39,77.43,77.39,77.43,3200.0,72.0691,72.1063,72.0691,72.1063,3200.0
2017-11-27 12:15:00,77.41,77.41,77.36,77.36,7098.0,72.0877,72.0877,72.0411,72.0411,7098.0
2017-11-27 12:20:00,77.35,77.37,77.34,77.34,4201.0,72.0318,72.0504,72.0225,72.0225,4201.0
2017-11-27 12:25:00,77.34,77.36,77.32,77.36,6500.0,72.0225,72.0411,72.0039,72.0411,6500.0
2017-11-27 12:30:00,77.36,77.36,77.32,77.36,7392.0,72.0411,72.0411,72.0039,72.0411,7392.0
2017-11-27 12:35:00,77.37,77.39,77.34,77.38,5284.0,72.0504,72.0691,72.0225,72.0597,5284.0
2017-11-27 12:40:00,77.36,77.37,77.34,77.35,6763.0,72.0411,72.0504,72.0225,72.0318,6763.0
2017-11-27 12:45:00,77.36,77.36,77.32,77.32,2565.0,72.0411,72.0411,72.0039,72.0039,2565.0
2017-11-27 12:50:00,77.34,77.37,77.33,77.33,9576.0,72.0225,72.0504,72.0132,72.0132,9576.0
2017-11-27 12:55:00,77.33,77.37,77.33,77.37,4000.0,72.0132,72.0504,72.0132,72.0504,4000.0
2017-11-27 13:00:00,77.35,77.47,77.34,77.43,11253.0,72.0318,72.1436,72.0225,72.1063,11253.0
2017-11-27 13:05:00,77.41,77.43,77.38,77.4,5473.0,72.0877,72.1063,72.0597,72.0784,5473.0
2017-11-27 13:10:00,77.42,77.44,77.4,77.42,4400.0,72.097,72.1156,72.0784,72.097,4400.0
2017-11-27 13:15:00,77.42,77.44,77.41,77.44,3061.0,72.097,72.1156,72.0877,72.1156,3061.0
2017-11-27 13:20:00,77.43,77.5,77.43,77.47,8658.0,72.1063,72.1715,72.1063,72.1436,8658.0
2017-11-27 13:25:00,77.46,77.47,77.44,77.47,2934.0,72.1342,72.1436,72.1156,72.1436,2934.0
2017-11-27 13:30:00,77.48,77.5,77.47,77.49,3508.0,72.1529,72.1715,72.1436,72.1622,3508.0
2017-11-27 13:35:00,77.49,77.49,77.46,77.48,10203.0,72.1622,72.1622,72.1342,72.1529,10203.0
2017-11-27 13:40:00,77.5,77.58,77.5,77.58,7995.0,72.1715,72.246,72.1715,72.246,7995.0
2017-11-27 13:45:00,77.57,77.59,77.56,77.59,5544.0,72.2367,72.2553,72.2274,72.2553,5544.0
2017-11-27 13:50:00,77.59,77.6,77.58,77.58,4064.0,72.2553,72.2646,72.246,72.246,4064.0
2017-11-27 13:55:00,77.59,77.59,77.56,77.58,6942.0,72.2553,72.2553,72.2274,72.246,6942.0
2017-11-27 14:00:00,77.58,77.61,77.55,77.59,11434.0,72.246,72.2739,72.2181,72.2553,11434.0
2017-11-27 14:05:00,77.6,77.61,77.54,77.56,8530.0,72.2646,72.2739,72.2087,72.2274,8530.0
2017-11-27 14:10:00,77.54,77.58,77.54,77.58,4592.0,72.2087,72.246,72.2087,72.246,4592.0
2017-11-27 14:15:00,77.58,77.62,77.56,77.6,8777.0,72.246,72.2832,72.2274,72.2646,8777.0
2017-11-27 14:20:00,77.59,77.63,77.58,77.63,6522.0,72.2553,72.2926,72.246,72.2926,6522.0
2017-11-27 14:25:00,77.63,77.65,77.61,77.62,8850.0,72.2926,72.3112,72.2739,72.2832,8850.0
2017-11-27 14:30:00,77.62,77.66,77.62,77.64,4673.0,72.2832,72.3205,72.2832,72.3019,4673.0
2017-11-27 14:35:00,77.64,77.67,77.64,77.67,8592.0,72.3019,72.3298,72.3019,72.3298,8592.0
2017-11-27 14:40:00,77.65,77.68,77.65,77.65,8388.0,72.3112,72.3391,72.3112,72.3112,8388.0
2017-11-27 14:45:00,77.66,77.69,77.66,77.69,12660.0,72.3205,72.3484,72.3205,72.3484,12660.0
2017-11-27 14:50:00,77.69,77.69,77.61,77.64,7887.0,72.3484,72.3484,72.2739,72.3019,7887.0
2017-11-27 14:55:00,77.64,77.64,77.58,77.58,8862.0,72.3019,72.3019,72.246,72.246,8862.0
2017-11-27 15:00:00,77.56,77.58,77.49,77.49,15481.0,72.2274,72.246,72.1622,72.1622,15481.0
2017-11-27 15:05:00,77.49,77.51,77.47,77.5,11057.0,72.1622,72.1808,72.1436,72.1715,11057.0
2017-11-27 15:10:00,77.5,77.5,77.45,77.47,10262.0,72.1715,72.1715,72.1249,72.1436,10262.0
2017-11-27 15:15:00,77.47,77.47,77.38,77.41,15023.0,72.1436,72.1436,72.0597,72.0877,15023.0
2017-11-27 15:20:00,77.42,77.51,77.42,77.46,11745.0,72.097,72.1808,72.097,72.1342,11745.0
2017-11-27 15:25:00,77.44,77.53,77.42,77.44,20170.0,72.1156,72.1994,72.097,72.1156,20170.0
2017-11-27 15:30:00,77.45,77.53,77.44,77.5,11874.0,72.1249,72.1994,72.1156,72.1715,11874.0
2017-11-27 15:35:00,77.51,77.59,77.5,77.57,14120.0,72.1808,72.2553,72.1715,72.2367,14120.0
2017-11-27 15:40:00,77.56,77.58,77.53,77.57,17789.0,72.2274,72.246,72.1994,72.2367,17789.0
2017-11-27 15:45:00,77.57,77.63,77.55,77.58,43957.0,72.2367,72.2926,72.2181,72.246,43957.0
2017-11-27 15:50:00,77.58,77.59,77.53,77.53,40234.0,72.246,72.2553,72.1994,72.1994,40234.0
2017-11-27 15:55:00,77.54,77.54,77.34,77.36,114664.0,72.2087,72.2087,72.0225,72.0411,114664.0
2017-11-28 09:30:00,77.35,77.35,77.0,77.07,20872.0,72.0318,72.0318,71.7059,71.7711,20872.0
2017-11-28 09:35:00,77.11,77.15,76.95,76.95,4100.0,71.8083,71.8456,71.6593,71.6593,4100.0
2017-11-28 09:40:00,76.95,77.28,76.93,77.28,14463.0,71.6593,71.9666,71.6407,71.9666,14463.0
2017-11-28 09:45:00,77.23,77.25,77.08,77.24,11831.0,71.9201,71.9387,71.7804,71.9294,11831.0
2017-11-28 09:50:00,77.22,77.28,77.15,77.19,20068.0,71.9107,71.9666,71.8456,71.8828,20068.0
2017-11-28 09:55:00,77.21,77.25,77.11,77.11,9140.0,71.9014,71.9387,71.8083,71.8083,9140.0
2017-11-28 10:00:00,77.18,77.36,77.11,77.36,13699.0,71.8735,72.0411,71.8083,72.0411,13699.0
2017-11-28 10:05:00,77.36,77.4,77.28,77.3,8056.0,72.0411,72.0784,71.9666,71.9852,8056.0
2017-11-28 10:10:00,77.28,77.39,77.24,77.24,8144.0,71.9666,72.0691,71.9294,71.9294,8144.0
2017-11-28 10:15:00,77.3,77.44,77.3,77.36,5664.0,71.9852,72.1156,71.9852,72.0411,5664.0
2017-11-28 10:20:00,77.36,77.44,77.29,77.3,5168.0,72.0411,72.1156,71.9759,71.9852,5168.0
2017-11-28 10:25:00,77.33,77.36,77.28,77.31,7801.0,72.0132,72.0411,71.9666,71.9946,7801.0
2017-11-28 10:30:00,77.28,77.34,77.22,77.34,5854.0,71.9666,72.0225,71.9107,72.0225,5854.0
2017-11-28 10:35:00,77.35,77.5,77.34,77.5,20665.0,72.0318,72.1715,72.0225,72.1715,20665.0
2017-11-28 10:40:00,77.47,77.48,77.38,77.38,3702.0,72.1436,72.1529,72.0597,72.0597,3702.0
2017-11-28 10:45:00,77.36,77.5,77.36,77.47,9977.0,72.0411,72.1715,72.0411,72.1436,9977.0
2017-11-28 10:50:00,77.46,77.48,77.43,77.44,5755.0,72.1342,72.1529,72.1063,72.1156,5755.0
2017-11-28 10:55:00,77.42,77.5,77.36,77.42,9263.0,72.097,72.1715,72.0411,72.097,9263.0
2017-11-28 11:00:00,77.45,77.45,77.34,77.41,5134.0,72.1249,72.1249,72.0225,72.0877,5134.0
2017-11-28 11:05:00,77.41,77.45,77.37,77.45,8291.0,72.0877,72.1249,72.0504,72.1249,8291.0
2017-11-28 11:10:00,77.44,77.45,77.36,77.36,7820.0,72.1156,72.1249,72.0411,72.0411,7820.0
2017-11-28 11:15:00,77.35,77.35,77.31,77.34,6394.0,72.0318,72.0318,71.9946,72.0225,6394.0
2017-11-28 11:20:00,77.34,77.35,77.25,77.29,34232.0,72.0225,72.0318,71.9387,71.9759,34232.0
2017-11-28 11:25:00,77.28,77.32,77.22,77.22,5632.0,71.9666,72.0039,71.9107,71.9107,5632.0
2017-11-28 11:30:00,77.21,77.21,77.16,77.16,3218.0,71.9014,71.9014,71.8549,71.8549,3218.0
2017-11-28 11:35:00,77.17,77.29,77.17,77.26,7758.0,71.8642,71.9759,71.8642,71.948,7758.0
2017-11-28 11:40:00,77.28,77.33,77.27,77.29,4951.0,71.9666,72.0132,71.9573,71.9759,4951.0
2017-11-28 11:45:00,77.27,77.37,77.27,77.29,18018.0,71.9573,72.0504,71.9573,71.9759,18018.0
2017-11-28 11:50:00,77.29,77.42,77.28,77.39,8900.0,71.9759,72.097,71.9666,72.0691,8900.0
2017-11-28 11:55:00,77.41,77.5,77.39,77.5,10921.0,72.0877,72.1715,72.0691,72.1715,10921.0
2017-11-28 12:00:00,77.5,77.56,77.48,77.55,14332.0,72.1715,72.2274,72.1529,72.2181,14332.0
2017-11-28 12:05:00,77.53,77.62,77.52,77.62,13403.0,72.1994,72.2832,72.1901,72.2832,13403.0
2017-11-28 12:10:00,77.63,77.68,77.6,77.68,8663.0,72.2926,72.3391,72.2646,72.3391,8663.0
2017-11-28 12:15:00,77.66,77.73,77.64,77.7,12429.0,72.3205,72.3857,72.3019,72.3577,12429.0
2017-11-28 12:20:00,77.72,77.74,77.67,77.74,6516.0,72.3764,72.395,72.3298,72.395,6516.0
2017-11-28 12:25:00,77.74,77.81,77.73,77.79,13330.0,72.395,72.4602,72.3857,72.4416,13330.0
2017-11-28 12:30:00,77.78,77.78,77.75,77.76,4181.0,72.4322,72.4322,72.4043,72.4136,4181.0
2017-11-28 12:35:00,77.75,77.78,77.72,77.78,8106.0,72.4043,72.4322,72.3764,72.4322,8106.0
2017-11-28 12:40:00,77.78,77.79,77.67,77.67,10882.0,72.4322,72.4416,72.3298,72.3298,10882.0
2017-11-28 12:45:00,77.67,77.7,77.66,77.69,4120.0,72.3298,72.3577,72.3205,72.3484,4120.0
2017-11-28 12:50:00,77.67,77.68,77.65,77.67,2200.0,72.3298,72.3391,72.3112,72.3298,2200.0
2017-11-28 12:55:00,77.69,77.7,77.58,77.6,15375.0,72.3484,72.3577,72.246,72.2646,15375.0
2017-11-28 13:00:00,77.59,77.64,77.58,77.61,12787.0,72.2553,72.3019,72.246,72.2739,12787.0
2017-11-28 13:05:00,77.6,77.62,77.59,77.62,4763.0,72.2646,72.2832,72.2553,72.2832,4763.0
2017-11-28 13:10:00,77.62,77.63,77.58,77.58,4829.0,72.2832,72.2926,72.246,72.246,4829.0
2017-11-28 13:15:00,77.58,77.58,77.51,77.53,3770.0,72.246,72.246,72.1808,72.1994,3770.0
2017-11-28 13:20:00,77.53,77.53,77.47,77.53,6040.0,72.1994,72.1994,72.1436,72.1994,6040.0
2017-11-28 13:25:00,77.52,77.59,77.48,77.59,3920.0,72.1901,72.2553,72.1529,72.2553,3920.0
2017-11-28 13:30:00,77.57,77.61,77.55,77.56,7581.0,72.2367,72.2739,72.2181,72.2274,7581.0
2017-11-28 13:35:00,77.57,77.58,77.55,77.55,1727.0,72.2367,72.246,72.2181,72.2181,1727.0
2017-11-28 13:40:00,77.56,77.62,77.55,77.59,11523.0,72.2274,72.2832,72.2181,72.2553,11523.0
2017-11-28 13:45:00,77.59,77.6,77.51,77.58,24421.0,72.2553,72.2646,72.1808,72.246,24421.0
2017-11-28 13:50:00,77.57,77.62,77.55,77.6,3913.0,72.2367,72.2832,72.2181,72.2646,3913.0
2017-11-28 13:55:00,77.55,77.55,77.44,77.51,5272.0,72.2181,72.2181,72.1156,72.1808,5272.0
2017-11-28 14:00:00,77.48,77.51,77.44,77.46,1700.0,72.1529,72.1808,72.1156,72.1342,1700.0
2017-11-28 14:05:00,77.44,77.5,77.42,77.45,4688.0,72.1156,72.1715,72.097,72.1249,4688.0
2017-11-28 14:10:00,77.46,77.48,77.45,77.45,2300.0,72.1342,72.1529,72.1249,72.1249,2300.0
2017-11-28 14:15:00,77.45,77.51,77.44,77.51,5084.0,72.1249,72.1808,72.1156,72.1808,5084.0
2017-11-28 14:20:00,77.5,77.51,77.44,77.45,3612.0,72.1715,72.1808,72.1156,72.1249,3612.0
2017-11-28 14:25:00,77.48,77.49,77.44,77.46,4536.0,72.1529,72.1622,72.1156,72.1342,4536.0
2017-11-28 14:30:00,77.46,77.65,77.44,77.65,10278.0,72.1342,72.3112,72.1156,72.3112,10278.0
2017-11-28 14:35:00,77.62,77.66,77.59,77.64,5725.0,72.2832,72.3205,72.2553,72.3019,5725.0
2017-11-28 14:40:00,77.6,77.68,77.6,77.65,8676.0,72.2646,72.3391,72.2646,72.3112,8676.0
2017-11-28 14:45:00,77.65,77.68,77.63,77.64,19740.0,72.3112,72.3391,72.2926,72.3019,19740.0
2017-11-28 14:50:00,77.64,77.72,77.63,77.65,29260.0,72.3019,72.3764,72.2926,72.3112,29260.0
2017-11-28 14:55:00,77.64,77.78,77.64,77.77,18896.0,72.3019,72.4322,72.3019,72.4229,18896.0
2017-11-28 15:00:00,77.76,77.88,77.75,77.85,16850.0,72.4136,72.5254,72.4043,72.4974,16850.0
2017-11-28 15:05:00,77.85,77.96,77.84,77.92,18945.0,72.4974,72.5999,72.4881,72.5626,18945.0
2017-11-28 15:10:00,77.9,78.04,77.9,78.04,15840.0,72.544,72.6744,72.544,72.6744,15840.0
2017-11-28 15:15:00,78.05,78.11,78.04,78.09,15272.0,72.6837,72.7396,72.6744,72.7209,15272.0
2017-11-28 15:20:00,78.09,78.2,78.09,78.16,12596.0,72.7209,72.8234,72.7209,72.7861,12596.0
2017-11-28 15:25:00,78.17,78.2,78.15,78.2,19400.0,72.7954,72.8234,72.7768,72.8234,19400.0
2017-11-28 15:30:00,78.19,78.21,78.14,78.16,29023.0,72.814,72.8327,72.7675,72.7861,29023.0
2017-11-28 15:35:00,78.16,78.22,78.11,78.13,29157.0,72.7861,72.842,72.7396,72.7582,29157.0
2017-11-28 15:40:00,78.13,78.22,78.12,78.2,19255.0,72.7582,72.842,72.7489,72.8234,19255.0
2017-11-28 15:45:00,78.19,78.2,78.1,78.14,20018.0,72.814,72.8234,72.7302,72.7675,20018.0
2017-11-28 15:50:00,78.13,78.13,78.03,78.03,28855.0,72.7582,72.7582,72.6651,72.6651,28855.0
2017-11-28 15:55:00,78.03,78.1,78.02,78.09,98322.0,72.6651,72.7302,72.6557,72.7209,98322.0
2017-11-29 09:30:00,78.03,78.77,77.76,78.52,36330.0,72.6651,73.3542,72.4136,73.1214,36330.0
2017-11-29 09:35:00,78.56,78.73,78.53,78.67,8014.0,73.1586,73.3169,73.1307,73.261,8014.0
2017-11-29 09:40:00,78.69,78.79,78.62,78.68,46208.0,73.2797,73.3728,73.2145,73.2704,46208.0
2017-11-29 09:45:00,78.68,78.76,78.55,78.69,76942.0,73.2704,73.3449,73.1493,73.2797,76942.0
2017-11-29 09:50:00,78.7,78.77,78.67,78.77,34803.0,73.289,73.3542,73.261,73.3542,34803.0
2017-11-29 09:55:00,78.76,79.3,78.76,79.18,64724.0,73.3449,73.8477,73.3449,73.736,64724.0
2017-11-29 10:00:00,79.29,79.68,79.23,79.59,34152.0,73.8384,74.2016,73.7825,74.1178,34152.0
2017-11-29 10:05:00,79.59,79.77,79.56,79.76,11303.0,74.1178,74.2854,74.0899,74.2761,11303.0
2017-11-29 10:10:00,79.73,79.73,79.34,79.69,18939.0,74.2482,74.2482,73.885,74.2109,18939.0
2017-11-29 10:15:00,79.64,79.86,79.58,79.8,20238.0,74.1644,74.3692,74.1085,74.3134,20238.0
2017-11-29 10:20:00,79.78,79.97,79.71,79.97,88662.0,74.2947,74.4717,74.2295,74.4717,88662.0
2017-11-29 10:25:00,79.98,80.37,79.88,80.37,70695.0,74.481,74.8442,74.3879,74.8442,70695.0
2017-11-29 10:30:00,80.36,80.85,80.32,80.83,64477.0,74.8349,75.2912,74.7976,75.2725,64477.0
2017-11-29 10:35:00,80.81,80.91,80.65,80.83,77819.0,75.2539,75.347,75.1049,75.2725,77819.0
2017-11-29 10:40:00,80.82,80.89,80.65,80.71,38537.0,75.2632,75.3284,75.1049,75.1608,38537.0
2017-11-29 10:45:00,80.69,80.95,80.66,80.95,80242.0,75.1422,75.3843,75.1142,75.3843,80242.0
2017-11-29 10:50:00,80.95,80.96,80.81,80.9,30569.0,75.3843,75.3936,75.2539,75.3377,30569.0
2017-11-29 10:55:00,80.9,81.58,80.89,81.49,73374.0,75.3377,75.971,75.3284,75.8872,73374.0
2017-11-29 11:00:00,81.49,81.53,81.2,81.31,72698.0,75.8872,75.9244,75.6171,75.7195,72698.0
2017-11-29 11:05:00,81.32,81.46,81.2,81.21,79185.0,75.7288,75.8592,75.6171,75.6264,79185.0
2017-11-29 11:10:00,81.22,81.3,81.09,81.2,31340.0,75.6357,75.7102,75.5147,75.6171,31340.0
2017-11-29 11:15:00,81.25,81.59,81.23,81.43,26937.0,75.6637,75.9803,75.645,75.8313,26937.0
2017-11-29 11:20:00,81.4,81.43,81.23,81.25,21502.0,75.8033,75.8313,75.645,75.6637,21502.0
2017-11-29 11:25:00,81.24,81.26,81.05,81.16,21299.0,75.6543,75.673,75.4774,75.5798,21299.0
2017-11-29 11:30:00,81.17,81.19,80.93,81.11,78413.0,75.5892,75.6078,75.3657,75.5333,78413.0
2017-11-29 11:35:00,81.09,81.12,80.8,80.83,33242.0,75.5147,75.5426,75.2446,75.2725,33242.0
2017-11-29 11:40:00,80.81,81.14,80.81,81.11,27527.0,75.2539,75.5612,75.2539,75.5333,27527.0
2017-11-29 11:45:00,81.11,81.17,80.99,81.03,18513.0,75.5333,75.5892,75.4215,75.4588,18513.0
2017-11-29 11:50:00,80.99,81.2,80.94,81.07,11259.0,75.4215,75.6171,75.375,75.496,11259.0
2017-11-29 11:55:00,81.07,81.1,80.97,80.99,11196.0,75.496,75.524,75.4029,75.4215,11196.0
2017-11-29 12:00:00,81.01,81.01,80.77,80.79,10558.0,75.4402,75.4402,75.2167,75.2353,10558.0
2017-11-29 12:05:00,80.8,80.92,80.79,80.83,24912.0,75.2446,75.3563,75.2353,75.2725,24912.0
2017-11-29 12:10:00,80.81,80.81,80.57,80.57,26465.0,75.2539,75.2539,75.0304,75.0304,26465.0
2017-11-29 12:15:00,80.58,80.68,80.48,80.67,12016.0,75.0397,75.1328,74.9466,75.1235,12016.0
2017-11-29 12:20:00,80.65,80.8,80.54,80.7,15255.0,75.1049,75.2446,75.0025,75.1515,15255.0
2017-11-29 12:25:00,80.73,80.84,80.66,80.68,13923.0,75.1794,75.2818,75.1142,75.1328,13923.0
2017-11-29 12:30:00,80.7,80.71,80.43,80.45,19415.0,75.1515,75.1608,74.9,74.9187,19415.0
2017-11-29 12:35:00,80.46,80.64,80.42,80.45,34832.0,74.928,75.0956,74.8907,74.9187,34832.0
2017-11-29 12:40:00,80.43,80.45,80.35,80.39,17485.0,74.9,74.9187,74.8255,74.8628,17485.0
2017-11-29 12:45:00,80.39,80.44,80.36,80.44,18222.0,74.8628,74.9094,74.8349,74.9094,18222.0
2017-11-29 12:50:00,80.41,80.45,80.4,80.42,8801.0,74.8814,74.9187,74.8721,74.8907,8801.0
2017-11-29 12:55:00,80.46,80.77,80.45,80.58,16583.0,74.928,75.2167,74.9187,75.0397,16583.0
2017-11-29 13:00:00,80.54,80.7,80.53,80.6,9181.0,75.0025,75.1515,74.9932,75.0584,9181.0
2017-11-29 13:05:00,80.58,80.58,80.41,80.41,12936.0,75.0397,75.0397,74.8814,74.8814,12936.0
2017-11-29 13:10:00,80.41,80.62,80.41,80.49,10436.0,74.8814,75.077,74.8814,74.9559,10436.0
2017-11-29 13:15:00,80.45,80.55,80.45,80.47,9017.0,74.9187,75.0118,74.9187,74.9373,9017.0
2017-11-29 13:20:00,80.49,80.63,80.45,80.48,10313.0,74.9559,75.0863,74.9187,74.9466,10313.0
2017-11-29 13:25:00,80.45,80.58,80.4,80.54,4768.0,74.9187,75.0397,74.8721,75.0025,4768.0
2017-11-29 13:30:00,80.52,80.53,80.41,80.42,15762.0,74.9839,74.9932,74.8814,74.8907,15762.0
2017-11-29 13:35:00,80.39,80.45,80.36,80.39,9780.0,74.8628,74.9187,74.8349,74.8628,9780.0
2017-11-29 13:40:00,80.36,80.41,80.28,80.41,4308.0,74.8349,74.8814,74.7604,74.8814,4308.0
2017-11-29 13:45:00,80.36,80.36,80.29,80.33,11425.0,74.8349,74.8349,74.7697,74.8069,11425.0
2017-11-29 13:50:00,80.31,80.37,80.26,80.37,15752.0,74.7883,74.8442,74.7417,74.8442,15752.0
2017-11-29 13:55:00,80.35,80.4,80.33,80.38,22417.0,74.8255,74.8721,74.8069,74.8535,22417.0
2017-11-29 14:00:00,80.37,80.43,80.34,80.35,42348.0,74.8442,74.9,74.8162,74.8255,42348.0
2017-11-29 14:05:00,80.35,80.37,80.31,80.31,14247.0,74.8255,74.8442,74.7883,74.7883,14247.0
2017-11-29 14:10:00,80.3,80.47,80.3,80.41,71884.0,74.779,74.9373,74.779,74.8814,71884.0
2017-11-29 14:15:00,80.41,80.54,80.37,80.51,116162.0,74.8814,75.0025,74.8442,74.9745,116162.0
2017-11-29 14:20:00,80.51,80.74,80.49,80.7,73024.0,74.9745,75.1887,74.9559,75.1515,73024.0
2017-11-29 14:25:00,80.7,80.77,80.66,80.69,19526.0,75.1515,75.2167,75.1142,75.1422,19526.0
2017-11-29 14:30:00,80.72,80.73,80.67,80.7,12009.0,75.1701,75.1794,75.1235,75.1515,12009.0
2017-11-29 14:35:00,80.69,80.74,80.6,80.6,20397.0,75.1422,75.1887,75.0584,75.0584,20397.0
2017-11-29 14:40:00,80.61,80.71,80.57,80.6,27469.0,75.0677,75.1608,75.0304,75.0584,27469.0
2017-11-29 14:45:00,80.61,80.64,80.5,80.59,19396.0,75.0677,75.0956,74.9652,75.049,19396.0
2017-11-29 14:50:00,80.58,80.6,80.5,80.58,10066.0,75.0397,75.0584,74.9652,75.0397,10066.0
2017-11-29 14:55:00,80.58,80.58,80.44,80.49,16640.0,75.0397,75.0397,74.9094,74.9559,16640.0
2017-11-29 15:00:00,80.49,80.5,80.44,80.5,20236.0,74.9559,74.9652,74.9094,74.9652,20236.0
2017-11-29 15:05:00,80.51,80.52,80.38,80.39,18957.0,74.9745,74.9839,74.8535,74.8628,18957.0
2017-11-29 15:10:00,80.38,80.42,80.32,80.38,17935.0,74.8535,74.8907,74.7976,74.8535,17935.0
2017-11-29 15:15:00,80.4,80.46,80.37,80.42,20396.0,74.8721,74.928,74.8442,74.8907,20396.0
2017-11-29 15:20:00,80.41,80.46,80.37,80.39,55574.0,74.8814,74.928,74.8442,74.8628,55574.0
2017-11-29 15:25:00,80.41,80.48,80.4,80.42,36768.0,74.8814,74.9466,74.8721,74.8907,36768.0
2017-11-29 15:30:00,80.42,80.46,80.34,80.34,55952.0,74.8907,74.928,74.8162,74.8162,55952.0
2017-11-29 15:35:00,80.33,80.34,80.27,80.31,23934.0,74.8069,74.8162,74.751,74.7883,23934.0
2017-11-29 15:40:00,80.31,80.32,80.13,80.13,41598.0,74.7883,74.7976,74.6207,74.6207,41598.0
2017-11-29 15:45:00,80.14,80.31,80.13,80.26,41937.0,74.63,74.7883,74.6207,74.7417,41937.0
2017-11-29 15:50:00,80.27,80.43,80.26,80.42,95658.0,74.751,74.9,74.7417,74.8907,95658.0
2017-11-29 15:55:00,80.42,80.42,80.17,80.21,213905.0,74.8907,74.8907,74.6579,74.6952,213905.0
2017-11-30 09:30:00,83.48,85.62,82.74,84.71,453641.0,77.7403,79.7332,77.0512,78.8858,453641.0
2017-11-30 09:35:00,84.75,85.5,84.52,85.08,257776.0,78.923,79.6215,78.7088,79.2303,257776.0
2017-11-30 09:40:00,85.08,85.17,84.87,84.97,256488.0,79.2303,79.3141,79.0348,79.1279,256488.0
2017-11-30 09:45:00,84.97,85.08,83.71,83.73,206851.0,79.1279,79.2303,77.9545,77.9731,206851.0
2017-11-30 09:50:00,83.72,84.06,83.49,83.9,317709.0,77.9638,78.2805,77.7496,78.1315,317709.0
2017-11-30 09:55:00,83.93,83.99,83.65,83.88,156977.0,78.1594,78.2153,77.8986,78.1128,156977.0
2017-11-30 10:00:00,83.86,83.9,83.23,83.61,133952.0,78.0942,78.1315,77.5075,77.8614,133952.0
2017-11-30 10:05:00,83.59,83.85,83.5,83.66,86460.0,77.8428,78.0849,77.759,77.908,86460.0
2017-11-30 10:10:00,83.66,84.0,83.63,83.83,273933.0,77.908,78.2246,77.88,78.0663,273933.0
2017-11-30 10:15:00,83.89,83.93,83.15,83.15,72708.0,78.1221,78.1594,77.433,77.433,72708.0
2017-11-30 10:20:00,83.14,83.78,83.14,83.33,45342.0,77.4237,78.0197,77.4237,77.6006,45342.0
2017-11-30 10:25:00,83.31,83.53,83.05,83.46,44917.0,77.582,77.7869,77.3399,77.7217,44917.0
2017-11-30 10:30:00,83.43,83.72,83.32,83.42,89415.0,77.6938,77.9638,77.5913,77.6845,89415.0
2017-11-30 10:35:00,83.35,83.62,83.2,83.52,47360.0,77.6193,77.8707,77.4796,77.7776,47360.0
2017-11-30 10:40:00,83.53,83.58,83.39,83.45,81534.0,77.7869,77.8335,77.6565,77.7124,81534.0
2017-11-30 10:45:00,83.47,83.63,83.43,83.63,95754.0,77.731,77.88,77.6938,77.88,95754.0
2017-11-30 10:50:00,83.63,84.0,83.51,83.97,77939.0,77.88,78.2246,77.7683,78.1966,77939.0
2017-11-30 10:55:00,83.92,84.43,83.91,84.28,139816.0,78.1501,78.625,78.1408,78.4853,139816.0
2017-11-30 11:00:00,84.28,84.87,84.25,84.79,400635.0,78.4853,79.0348,78.4574,78.9603,400635.0
2017-11-30 11:05:00,84.82,85.05,84.6,84.6,77205.0,78.9882,79.2024,78.7833,78.7833,77205.0
2017-11-30 11:10:00,84.62,85.07,84.62,84.9,44217.0,78.802,79.221,78.802,79.0627,44217.0
2017-11-30 11:15:00,84.83,84.93,84.67,84.81,47086.0,78.9975,79.0906,78.8485,78.9789,47086.0
2017-11-30 11:20:00,84.8,84.83,84.51,84.69,27692.0,78.9696,78.9975,78.6995,78.8671,27692.0
2017-11-30 11:25:00,84.62,84.71,84.39,84.45,28156.0,78.802,78.8858,78.5878,78.6436,28156.0
2017-11-30 11:30:00,84.46,84.67,84.05,84.05,36197.0,78.653,78.8485,78.2711,78.2711,36197.0
2017-11-30 11:35:00,84.03,84.09,83.82,83.86,60422.0,78.2525,78.3084,78.057,78.0942,60422.0
2017-11-30 11:40:00,83.85,84.49,83.85,84.35,121789.0,78.0849,78.6809,78.0849,78.5505,121789.0
2017-11-30 11:45:00,84.37,84.37,84.11,84.24,24799.0,78.5691,78.5691,78.327,78.4481,24799.0
2017-11-30 11:50:00,84.28,84.55,84.1,84.51,26854.0,78.4853,78.7368,78.3177,78.6995,26854.0
2017-11-30 11:55:00,84.53,84.64,84.44,84.45,17589.0,78.7181,78.8206,78.6343,78.6436,17589.0
2017-11-30 12:00:00,84.5,84.6,84.46,84.5,148144.0,78.6902,78.7833,78.653,78.6902,148144.0
2017-11-30 12:05:00,84.58,84.59,84.45,84.52,54025.0,78.7647,78.774,78.6436,78.7088,54025.0
2017-11-30 12:10:00,84.55,84.72,84.46,84.72,35823.0,78.7368,78.8951,78.653,78.8951,35823.0
2017-11-30 12:15:00,84.73,84.81,84.59,84.71,20701.0,78.9044,78.9789,78.774,78.8858,20701.0
2017-11-30 12:20:00,84.72,84.82,84.71,84.79,23724.0,78.8951,78.9882,78.8858,78.9603,23724.0
2017-11-30 12:25:00,84.79,84.89,84.74,84.81,17516.0,78.9603,79.0534,78.9137,78.9789,17516.0
2017-11-30 12:30:00,84.87,85.02,84.77,84.92,65229.0,79.0348,79.1745,78.9416,79.0813,65229.0
2017-11-30 12:35:00,84.9,84.96,84.83,84.87,28147.0,79.0627,79.1186,78.9975,79.0348,28147.0
2017-11-30 12:40:00,84.87,84.95,84.78,84.92,25757.0,79.0348,79.1093,78.951,79.0813,25757.0
2017-11-30 12:45:00,84.9,84.94,84.76,84.91,29561.0,79.0627,79.1,78.9323,79.072,29561.0
2017-11-30 12:50:00,84.91,84.91,84.66,84.87,162388.0,79.072,79.072,78.8392,79.0348,162388.0
2017-11-30 12:55:00,84.85,85.01,84.77,84.95,45204.0,79.0161,79.1651,78.9416,79.1093,45204.0
2017-11-30 13:00:00,84.95,85.21,84.95,85.13,262446.0,79.1093,79.3514,79.1093,79.2769,262446.0
2017-11-30 13:05:00,85.11,85.2,85.01,85.1,39905.0,79.2583,79.3421,79.1651,79.249,39905.0
2017-11-30 13:10:00,85.1,85.16,85.07,85.15,35951.0,79.249,79.3048,79.221,79.2955,35951.0
2017-11-30 13:15:00,85.13,85.13,84.87,84.93,22801.0,79.2769,79.2769,79.0348,79.0906,22801.0
2017-11-30 13:20:00,84.93,84.95,84.48,84.79,91609.0,79.0906,79.1093,78.6716,78.9603,91609.0
2017-11-30 13:25:00,84.73,84.87,84.64,84.81,21584.0,78.9044,79.0348,78.8206,78.9789,21584.0
2017-11-30 13:30:00,84.76,84.9,84.76,84.84,22596.0,78.9323,79.0627,78.9323,79.0068,22596.0
2017-11-30 13:35:00,84.86,84.94,84.64,84.72,38386.0,79.0255,79.1,78.8206,78.8951,38386.0
2017-11-30 13:40:00,84.75,84.81,84.52,84.7,24814.0,78.923,78.9789,78.7088,78.8765,24814.0
2017-11-30 13:45:00,84.7,84.89,84.6,84.61,20779.0,78.8765,79.0534,78.7833,78.7926,20779.0
2017-11-30 13:50:00,84.6,84.61,84.5,84.53,33765.0,78.7833,78.7926,78.6902,78.7181,33765.0
2017-11-30 13:55:00,84.54,84.67,84.51,84.66,21627.0,78.7275,78.8485,78.6995,78.8392,21627.0
2017-11-30 14:00:00,84.66,84.84,84.66,84.82,14092.0,78.8392,79.0068,78.8392,78.9882,14092.0
2017-11-30 14:05:00,84.81,85.0,84.78,85.0,111070.0,78.9789,79.1558,78.951,79.1558,111070.0
2017-11-30 14:10:00,85.0,85.27,84.96,85.23,99273.0,79.1558,79.4073,79.1186,79.37,99273.0
2017-11-30 14:15:00,85.25,85.33,85.11,85.33,34451.0,79.3886,79.4631,79.2583,79.4631,34451.0
2017-11-30 14:20:00,85.3,85.51,85.28,85.44,46229.0,79.4352,79.6308,79.4166,79.5656,46229.0
2017-11-30 14:25:00,85.47,85.54,85.39,85.54,41296.0,79.5935,79.6587,79.519,79.6587,41296.0
2017-11-30 14:30:00,85.53,85.68,85.53,85.65,31477.0,79.6494,79.7891,79.6494,79.7611,31477.0
2017-11-30 14:35:00,85.63,85.66,85.5,85.64,33336.0,79.7425,79.7705,79.6215,79.7518,33336.0
2017-11-30 14:40:00,85.64,85.87,85.57,85.77,45495.0,79.7518,79.966,79.6866,79.8729,45495.0
2017-11-30 14:45:00,85.78,85.94,85.77,85.91,149246.0,79.8822,80.0312,79.8729,80.0033,149246.0
2017-11-30 14:50:00,85.91,86.04,85.78,86.0,51872.0,80.0033,80.1243,79.8822,80.0871,51872.0
2017-11-30 14:55:00,86.01,86.01,85.73,85.79,66284.0,80.0964,80.0964,79.8356,79.8915,66284.0
2017-11-30 15:00:00,85.77,85.77,85.16,85.23,83518.0,79.8729,79.8729,79.3048,79.37,83518.0
2017-11-30 15:05:00,85.21,85.37,85.17,85.2,42265.0,79.3514,79.5004,79.3141,79.3421,42265.0
2017-11-30 15:10:00,85.19,85.26,84.96,85.02,69930.0,79.3328,79.398,79.1186,79.1745,69930.0
2017-11-30 15:15:00,85.05,85.39,85.04,85.22,72919.0,79.2024,79.519,79.1931,79.3607,72919.0
2017-11-30 15:20:00,85.21,85.24,84.92,85.1,51645.0,79.3514,79.3793,79.0813,79.249,51645.0
2017-11-30 15:25:00,85.11,85.12,84.89,84.93,40561.0,79.2583,79.2676,79.0534,79.0906,40561.0
2017-11-30 15:30:00,84.95,85.35,84.94,85.16,60342.0,79.1093,79.4818,79.1,79.3048,60342.0
2017-11-30 15:35:00,85.16,85.19,85.05,85.07,38491.0,79.3048,79.3328,79.2024,79.221,38491.0
2017-11-30 15:40:00,85.08,85.19,85.08,85.19,60771.0,79.2303,79.3328,79.2303,79.3328,60771.0
2017-11-30 15:45:00,85.16,85.19,85.0,85.11,89663.0,79.3048,79.3328,79.1558,79.2583,89663.0
2017-11-30 15:50:00,85.11,85.19,85.03,85.04,118561.0,79.2583,79.3328,79.1838,79.1931,118561.0
2017-11-30 15:55:00,85.04,85.12,84.95,85.0,195941.0,79.1931,79.2676,79.1093,79.1558,195941.0
2017-12-01 09:30:00,84.68,84.88,84.01,84.02,73028.0,78.8578,79.0441,78.2339,78.2432,73028.0
2017-12-01 09:35:00,84.14,84.41,83.86,84.33,34828.0,78.355,78.6064,78.0942,78.5319,34828.0
2017-12-01 09:40:00,84.32,84.43,84.05,84.25,37419.0,78.5226,78.625,78.2711,78.4574,37419.0
2017-12-01 09:45:00,84.36,84.37,83.93,84.0,25393.0,78.5598,78.5691,78.1594,78.2246,25393.0
2017-12-01 09:50:00,84.01,84.06,83.72,83.79,20619.0,78.2339,78.2805,77.9638,78.029,20619.0
2017-12-01 09:55:00,83.82,83.96,83.46,83.52,33032.0,78.057,78.1873,77.7217,77.7776,33032.0
2017-12-01 10:00:00,83.49,83.57,83.12,83.23,42112.0,77.7496,77.8241,77.4051,77.5075,42112.0
2017-12-01 10:05:00,83.24,83.64,83.16,83.58,39356.0,77.5168,77.8893,77.4423,77.8335,39356.0
2017-12-01 10:10:00,83.58,83.62,83.36,83.46,286507.0,77.8335,77.8707,77.6286,77.7217,286507.0
2017-12-01 10:15:00,83.41,83.46,83.14,83.24,24749.0,77.6751,77.7217,77.4237,77.5168,24749.0
2017-12-01 10:20:00,83.24,83.78,83.18,83.61,45730.0,77.5168,78.0197,77.461,77.8614,45730.0
2017-12-01 10:25:00,83.54,83.74,83.5,83.61,71657.0,77.7962,77.9825,77.759,77.8614,71657.0
2017-12-01 10:30:00,83.58,83.95,83.57,83.85,26310.0,77.8335,78.178,77.8241,78.0849,26310.0
2017-12-01 10:35:00,83.89,83.95,83.6,83.61,59088.0,78.1221,78.178,77.8521,77.8614,59088.0
2017-12-01 10:40:00,83.61,83.94,83.59,83.59,36948.0,77.8614,78.1687,77.8428,77.8428,36948.0
2017-12-01 10:45:00,83.58,83.62,83.35,83.44,30988.0,77.8335,77.8707,77.6193,77.7031,30988.0
2017-12-01 10:50:00,83.47,83.6,83.45,83.56,25584.0,77.731,77.8521,77.7124,77.8148,25584.0
2017-12-01 10:55:00,83.56,83.9,83.55,83.85,29717.0,77.8148,78.1315,77.8055,78.0849,29717.0
2017-12-01 11:00:00,83.83,84.21,83.79,84.16,35330.0,78.0663,78.4201,78.029,78.3736,35330.0
2017-12-01 11:05:00,84.1,84.38,84.04,84.07,46380.0,78.3177,78.5785,78.2618,78.2898,46380.0
2017-12-01 11:10:00,84.09,84.32,83.49,83.77,154376.0,78.3084,78.5226,77.7496,78.0104,154376.0
2017-12-01 11:15:00,83.86,84.16,83.86,83.95,13822.0,78.0942,78.3736,78.0942,78.178,13822.0
2017-12-01 11:20:00,83.98,84.19,83.71,83.83,36004.0,78.206,78.4015,77.9545,78.0663,36004.0
2017-12-01 11:25:00,83.75,83.94,83.33,83.39,38847.0,77.9918,78.1687,77.6006,77.6565,38847.0
2017-12-01 11:30:00,83.32,83.32,82.73,83.05,49677.0,77.5913,77.5913,77.0419,77.3399,49677.0
2017-12-01 11:35:00,83.06,83.19,82.98,83.08,42166.0,77.3492,77.4703,77.2747,77.3678,42166.0
2017-12-01 11:40:00,83.12,83.13,82.88,82.93,38923.0,77.4051,77.4144,77.1816,77.2282,38923.0
2017-12-01 11:45:00,82.92,83.22,82.89,83.06,95230.0,77.2188,77.4982,77.1909,77.3492,95230.0
2017-12-01 11:50:00,83.06,83.44,83.03,83.44,34593.0,77.3492,77.7031,77.3213,77.7031,34593.0
2017-12-01 11:55:00,83.45,83.81,83.06,83.81,17968.0,77.7124,78.0476,77.3492,78.0476,17968.0
2017-12-01 12:00:00,83.79,84.0,83.65,84.0,82330.0,78.029,78.2246,77.8986,78.2246,82330.0
2017-12-01 12:05:00,84.0,84.02,83.72,83.84,36031.0,78.2246,78.2432,77.9638,78.0756,36031.0
2017-12-01 12:10:00,83.83,83.83,83.71,83.77,12562.0,78.0663,78.0663,77.9545,78.0104,12562.0
2017-12-01 12:15:00,83.72,83.86,83.41,83.44,22313.0,77.9638,78.0942,77.6751,77.7031,22313.0
2017-12-01 12:20:00,83.47,83.57,83.37,83.54,26284.0,77.731,77.8241,77.6379,77.7962,26284.0
2017-12-01 12:25:00,83.56,83.64,83.43,83.51,19333.0,77.8148,77.8893,77.6938,77.7683,19333.0
2017-12-01 12:30:00,83.51,83.63,83.47,83.48,13565.0,77.7683,77.88,77.731,77.7403,13565.0
2017-12-01 12:35:00,83.5,83.66,83.43,83.47,29374.0,77.759,77.908,77.6938,77.731,29374.0
2017-12-01 12:40:00,83.45,83.46,83.32,83.33,12261.0,77.7124,77.7217,77.5913,77.6006,12261.0
2017-12-01 12:45:00,83.3,83.52,83.25,83.5,12841.0,77.5727,77.7776,77.5261,77.759,12841.0
2017-12-01 12:50:00,83.55,83.76,83.55,83.73,9330.0,77.8055,78.0011,77.8055,77.9731,9330.0
2017-12-01 12:55:00,83.71,83.73,83.55,83.7,13155.0,77.9545,77.9731,77.8055,77.9452,13155.0
2017-12-01 13:00:00,83.72,83.74,83.57,83.61,17391.0,77.9638,77.9825,77.8241,77.8614,17391.0
2017-12-01 13:05:00,83.58,83.63,83.48,83.48,6596.0,77.8335,77.88,77.7403,77.7403,6596.0
2017-12-01 13:10:00,83.49,83.68,83.49,83.67,11779.0,77.7496,77.9266,77.7496,77.9173,11779.0
2017-12-01 13:15:00,83.69,83.74,83.62,83.69,10615.0,77.9359,77.9825,77.8707,77.9359,10615.0
2017-12-01 13:20:00,83.71,83.76,83.63,83.76,6995.0,77.9545,78.0011,77.88,78.0011,6995.0
2017-12-01 13:25:00,83.72,83.75,83.63,83.66,12590.0,77.9638,77.9918,77.88,77.908,12590.0
2017-12-01 13:30:00,83.67,83.85,83.63,83.82,10747.0,77.9173,78.0849,77.88,78.057,10747.0
2017-12-01 13:35:00,83.81,83.93,83.78,83.82,17150.0,78.0476,78.1594,78.0197,78.057,17150.0
2017-12-01 13:40:00,83.83,83.86,83.63,83.7,14251.0,78.0663,78.0942,77.88,77.9452,14251.0
2017-12-01 13:45:00,83.7,83.78,83.63,83.75,15485.0,77.9452,78.0197,77.88,77.9918,15485.0
2017-12-01 13:50:00,83.75,83.94,83.75,83.91,32293.0,77.9918,78.1687,77.9918,78.1408,32293.0
2017-12-01 13:55:00,83.94,83.97,83.82,83.84,23101.0,78.1687,78.1966,78.057,78.0756,23101.0
2017-12-01 14:00:00,83.83,83.98,83.79,83.93,29963.0,78.0663,78.206,78.029,78.1594,29963.0
2017-12-01 14:05:00,83.93,83.99,83.81,83.94,19535.0,78.1594,78.2153,78.0476,78.1687,19535.0
2017-12-01 14:10:00,83.97,84.04,83.93,83.99,43910.0,78.1966,78.2618,78.1594,78.2153,43910.0
2017-12-01 14:15:00,83.98,84.05,83.89,83.98,21068.0,78.206,78.2711,78.1221,78.206,21068.0
2017-12-01 14:20:00,83.97,84.03,83.82,83.82,15191.0,78.1966,78.2525,78.057,78.057,15191.0
2017-12-01 14:25:00,83.82,84.04,83.82,84.04,11601.0,78.057,78.2618,78.057,78.2618,11601.0
2017-12-01 14:30:00,84.03,84.04,83.96,83.97,17523.0,78.2525,78.2618,78.1873,78.1966,17523.0
2017-12-01 14:35:00,83.97,84.11,83.97,84.06,38685.0,78.1966,78.327,78.1966,78.2805,38685.0
2017-12-01 14:40:00,84.07,84.15,83.97,84.06,34991.0,78.2898,78.3643,78.1966,78.2805,34991.0
2017-12-01 14:45:00,84.08,84.12,83.94,84.0,13567.0,78.2991,78.3363,78.1687,78.2246,13567.0
2017-12-01 14:50:00,83.97,84.11,83.97,84.05,12925.0,78.1966,78.327,78.1966,78.2711,12925.0
2017-12-01 14:55:00,84.04,84.07,83.96,84.0,18845.0,78.2618,78.2898,78.1873,78.2246,18845.0
2017-12-01 15:00:00,83.98,84.09,83.85,84.08,32672.0,78.206,78.3084,78.0849,78.2991,32672.0
2017-12-01 15:05:00,84.07,84.14,84.02,84.11,80370.0,78.2898,78.355,78.2432,78.327,80370.0
2017-12-01 15:10:00,84.11,84.31,84.1,84.26,22598.0,78.327,78.5133,78.3177,78.4667,22598.0
2017-12-01 15:15:00,84.24,84.27,84.15,84.21,19839.0,78.4481,78.476,78.3643,78.4201,19839.0
2017-12-01 15:20:00,84.22,84.24,84.17,84.19,22405.0,78.4295,78.4481,78.3829,78.4015,22405.0
2017-12-01 15:25:00,84.2,84.24,84.17,84.21,23647.0,78.4108,78.4481,78.3829,78.4201,23647.0
2017-12-01 15:30:00,84.21,84.24,84.01,84.06,39945.0,78.4201,78.4481,78.2339,78.2805,39945.0
2017-12-01 15:35:00,84.05,84.08,83.92,83.94,54408.0,78.2711,78.2991,78.1501,78.1687,54408.0
2017-12-01 15:40:00,83.93,84.07,83.91,84.07,52974.0,78.1594,78.2898,78.1408,78.2898,52974.0
2017-12-01 15:45:00,84.07,84.07,83.88,83.91,42026.0,78.2898,78.2898,78.1128,78.1408,42026.0
2017-12-01 15:50:00,83.92,83.98,83.9,83.95,68850.0,78.1501,78.206,78.1315,78.178,68850.0
2017-12-01 15:55:00,83.96,84.07,83.94,84.04,122659.0,78.1873,78.2898,78.1687,78.2618,122659.0
2017-12-04 09:30:00,84.75,85.88,84.51,85.57,77440.0,78.923,79.9753,78.6995,79.6866,77440.0
2017-12-04 09:35:00,85.54,85.66,85.35,85.56,46456.0,79.6587,79.7705,79.4818,79.6773,46456.0
2017-12-04 09:40:00,85.55,85.8,85.43,85.59,24561.0,79.668,79.9008,79.5563,79.7053,24561.0
2017-12-04 09:45:00,85.53,85.66,85.39,85.6,19499.0,79.6494,79.7705,79.519,79.7146,19499.0
2017-12-04 09:50:00,85.58,85.58,85.04,85.06,26975.0,79.696,79.696,79.1931,79.2117,26975.0
2017-12-04 09:55:00,85.09,85.61,85.09,85.42,61149.0,79.2396,79.7239,79.2396,79.547,61149.0
2017-12-04 10:00:00,85.36,85.4,85.03,85.03,17739.0,79.4911,79.5283,79.1838,79.1838,17739.0
2017-12-04 10:05:00,85.03,85.27,84.95,85.2,31785.0,79.1838,79.4073,79.1093,79.3421,31785.0
2017-12-04 10:10:00,85.2,85.44,85.13,85.36,25978.0,79.3421,79.5656,79.2769,79.4911,25978.0
2017-12-04 10:15:00,85.35,85.35,85.01,85.06,21250.0,79.4818,79.4818,79.1651,79.2117,21250.0
2017-12-04 10:20:00,85.09,85.27,84.96,84.97,11553.0,79.2396,79.4073,79.1186,79.1279,11553.0
2017-12-04 10:25:00,84.97,85.14,84.79,85.03,21606.0,79.1279,79.2862,78.9603,79.1838,21606.0
2017-12-04 10:30:00,85.0,85.16,84.94,85.11,25411.0,79.1558,79.3048,79.1,79.2583,25411.0
2017-12-04 10:35:00,85.1,85.17,84.91,85.04,21529.0,79.249,79.3141,79.072,79.1931,21529.0
2017-12-04 10:40:00,85.04,85.07,84.8,84.91,22430.0,79.1931,79.221,78.9696,79.072,22430.0
2017-12-04 10:45:00,84.94,85.17,84.85,85.03,27446.0,79.1,79.3141,79.0161,79.1838,27446.0
2017-12-04 10:50:00,85.02,85.08,84.79,84.94,20957.0,79.1745,79.2303,78.9603,79.1,20957.0
2017-12-04 10:55:00,84.95,85.07,84.85,85.0,28188.0,79.1093,79.221,79.0161,79.1558,28188.0
2017-12-04 11:00:00,85.01,85.13,84.95,85.09,36996.0,79.1651,79.2769,79.1093,79.2396,36996.0
2017-12-04 11:05:00,85.09,85.16,84.91,85.08,40466.0,79.2396,79.3048,79.072,79.2303,40466.0
2017-12-04 11:10:00,85.09,85.19,84.98,85.06,24104.0,79.2396,79.3328,79.1372,79.2117,24104.0
2017-12-04 11:15:00,85.12,85.12,84.93,85.0,47599.0,79.2676,79.2676,79.0906,79.1558,47599.0
2017-12-04 11:20:00,85.0,85.39,84.96,85.13,44864.0,79.1558,79.519,79.1186,79.2769,44864.0
2017-12-04 11:25:00,85.12,85.28,85.09,85.18,16196.0,79.2676,79.4166,79.2396,79.3235,16196.0
2017-12-04 11:30:00,85.25,85.32,85.07,85.1,19829.0,79.3886,79.4538,79.221,79.249,19829.0
2017-12-04 11:35:00,85.12,85.23,84.95,85.07,15897.0,79.2676,79.37,79.1093,79.221,15897.0
2017-12-04 11:40:00,85.1,85.12,84.99,85.04,8769.0,79.249,79.2676,79.1465,79.1931,8769.0
2017-12-04 11:45:00,85.08,85.08,84.85,85.06,15052.0,79.2303,79.2303,79.0161,79.2117,15052.0
2017-12-04 11:50:00,85.03,85.07,84.89,84.89,9645.0,79.1838,79.221,79.0534,79.0534,9645.0
2017-12-04 11:55:00,84.88,85.01,84.81,84.89,23813.0,79.0441,79.1651,78.9789,79.0534,23813.0
2017-12-04 12:00:00,84.89,84.9,84.66,84.7,9561.0,79.0534,79.0627,78.8392,78.8765,9561.0
2017-12-04 12:05:00,84.7,84.95,84.67,84.67,16477.0,78.8765,79.1093,78.8485,78.8485,16477.0
2017-12-04 12:10:00,84.69,84.8,84.65,84.76,13004.0,78.8671,78.9696,78.8299,78.9323,13004.0
2017-12-04 12:15:00,84.74,84.81,84.61,84.77,9327.0,78.9137,78.9789,78.7926,78.9416,9327.0
2017-12-04 12:20:00,84.74,84.74,84.55,84.55,14563.0,78.9137,78.9137,78.7368,78.7368,14563.0
2017-12-04 12:25:00,84.55,84.61,84.5,84.57,12394.0,78.7368,78.7926,78.6902,78.7554,12394.0
2017-12-04 12:30:00,84.57,84.58,84.49,84.56,14452.0,78.7554,78.7647,78.6809,78.7461,14452.0
2017-12-04 12:35:00,84.57,84.74,84.57,84.72,23960.0,78.7554,78.9137,78.7554,78.8951,23960.0
2017-12-04 12:40:00,84.7,84.83,84.69,84.83,6617.0,78.8765,78.9975,78.8671,78.9975,6617.0
2017-12-04 12:45:00,84.79,84.9,84.7,84.77,23751.0,78.9603,79.0627,78.8765,78.9416,23751.0
2017-12-04 12:50:00,84.77,84.86,84.59,84.69,13004.0,78.9416,79.0255,78.774,78.8671,13004.0
2017-12-04 12:55:00,84.71,84.73,84.63,84.73,6952.0,78.8858,78.9044,78.8113,78.9044,6952.0
2017-12-04 13:00:00,84.7,84.72,84.53,84.63,9786.0,78.8765,78.8951,78.7181,78.8113,9786.0
2017-12-04 13:05:00,84.61,84.63,84.46,84.48,16934.0,78.7926,78.8113,78.653,78.6716,16934.0
2017-12-04 13:10:00,84.51,84.55,84.39,84.45,10733.0,78.6995,78.7368,78.5878,78.6436,10733.0
2017-12-04 13:15:00,84.48,84.58,84.44,84.5,11376.0,78.6716,78.7647,78.6343,78.6902,11376.0
2017-12-04 13:20:00,84.48,84.57,84.48,84.55,5646.0,78.6716,78.7554,78.6716,78.7368,5646.0
2017-12-04 13:25:00,84.54,84.58,84.52,84.52,9586.0,78.7275,78.7647,78.7088,78.7088,9586.0
2017-12-04 13:30:00,84.51,84.61,84.5,84.61,8452.0,78.6995,78.7926,78.6902,78.7926,8452.0
2017-12-04 13:35:00,84.59,84.76,84.58,84.73,13962.0,78.774,78.9323,78.7647,78.9044,13962.0
2017-12-04 13:40:00,84.74,84.84,84.73,84.84,7339.0,78.9137,79.0068,78.9044,79.0068,7339.0
2017-12-04 13:45:00,84.8,84.82,84.71,84.82,16754.0,78.9696,78.9882,78.8858,78.9882,16754.0
2017-12-04 13:50:00,84.8,84.87,84.63,84.7,14714.0,78.9696,79.0348,78.8113,78.8765,14714.0
2017-12-04 13:55:00,84.72,84.79,84.65,84.67,19187.0,78.8951,78.9603,78.8299,78.8485,19187.0
2017-12-04 14:00:00,84.73,84.84,84.69,84.77,19186.0,78.9044,79.0068,78.8671,78.9416,19186.0
2017-12-04 14:05:00,84.77,84.83,84.68,84.68,21569.0,78.9416,78.9975,78.8578,78.8578,21569.0
2017-12-04 14:10:00,84.68,84.68,84.52,84.62,16542.0,78.8578,78.8578,78.7088,78.802,16542.0
2017-12-04 14:15:00,84.6,84.63,84.41,84.42,8285.0,78.7833,78.8113,78.6064,78.6157,8285.0
2017-12-04 14:20:00,84.45,84.55,84.45,84.55,14502.0,78.6436,78.7368,78.6436,78.7368,14502.0
2017-12-04 14:25:00,84.56,84.56,84.44,84.45,18973.0,78.7461,78.7461,78.6343,78.6436,18973.0
2017-12-04 14:30:00,84.45,84.48,84.41,84.41,13971.0,78.6436,78.6716,78.6064,78.6064,13971.0
2017-12-04 14:35:00,84.43,84.48,84.41,84.47,14450.0,78.625,78.6716,78.6064,78.6623,14450.0
2017-12-04 14:40:00,84.47,84.55,84.47,84.53,16930.0,78.6623,78.7368,78.6623,78.7181,16930.0
2017-12-04 14:45:00,84.53,84.67,84.5,84.55,16237.0,78.7181,78.8485,78.6902,78.7368,16237.0
2017-12-04 14:50:00,84.55,84.68,84.55,84.67,15430.0,78.7368,78.8578,78.7368,78.8485,15430.0
2017-12-04 14:55:00,84.67,84.69,84.61,84.63,9418.0,78.8485,78.8671,78.7926,78.8113,9418.0
2017-12-04 15:00:00,84.61,84.62,84.51,84.57,22134.0,78.7926,78.802,78.6995,78.7554,22134.0
2017-12-04 15:05:00,84.55,84.57,84.41,84.49,17169.0,78.7368,78.7554,78.6064,78.6809,17169.0
2017-12-04 15:10:00,84.48,84.53,84.45,84.47,15171.0,78.6716,78.7181,78.6436,78.6623,15171.0
2017-12-04 15:15:00,84.45,84.51,84.45,84.5,16390.0,78.6436,78.6995,78.6436,78.6902,16390.0
2017-12-04 15:20:00,84.5,84.55,84.5,84.51,23031.0,78.6902,78.7368,78.6902,78.6995,23031.0
2017-12-04 15:25:00,84.51,84.57,84.34,84.44,32545.0,78.6995,78.7554,78.5412,78.6343,32545.0
2017-12-04 15:30:00,84.44,84.45,84.25,84.35,24465.0,78.6343,78.6436,78.4574,78.5505,24465.0
2017-12-04 15:35:00,84.33,84.34,84.24,84.26,29569.0,78.5319,78.5412,78.4481,78.4667,29569.0
2017-12-04 15:40:00,84.26,84.4,84.25,84.4,33328.0,78.4667,78.5971,78.4574,78.5971,33328.0
2017-12-04 15:45:00,84.4,84.4,84.2,84.27,50275.0,78.5971,78.5971,78.4108,78.476,50275.0
2017-12-04 15:50:00,84.28,84.32,84.25,84.27,44838.0,78.4853,78.5226,78.4574,78.476,44838.0
2017-12-04 15:55:00,84.27,84.32,84.24,84.24,103628.0,78.476,78.5226,78.4481,78.4481,103628.0
2017-12-05 09:30:00,84.31,84.31,83.47,83.78,108265.0,78.5133,78.5133,77.731,78.0197,108265.0
2017-12-05 09:35:00,83.96,83.99,83.43,83.59,20629.0,78.1873,78.2153,77.6938,77.8428,20629.0
2017-12-05 09:40:00,83.61,83.67,82.37,83.09,107530.0,77.8614,77.9173,76.7067,77.3772,107530.0
2017-12-05 09:45:00,83.15,83.35,82.87,83.15,34007.0,77.433,77.6193,77.1723,77.433,34007.0
2017-12-05 09:50:00,83.27,83.45,83.05,83.28,20789.0,77.5448,77.7124,77.3399,77.5541,20789.0
2017-12-05 09:55:00,83.35,83.42,83.02,83.04,9358.0,77.6193,77.6845,77.312,77.3306,9358.0
2017-12-05 10:00:00,83.02,83.1,82.91,83.07,19443.0,77.312,77.3865,77.2095,77.3585,19443.0
2017-12-05 10:05:00,83.12,83.25,83.04,83.25,9590.0,77.4051,77.5261,77.3306,77.5261,9590.0
2017-12-05 10:10:00,83.25,83.29,83.01,83.18,30169.0,77.5261,77.5634,77.3027,77.461,30169.0
2017-12-05 10:15:00,83.18,83.19,82.91,83.11,22597.0,77.461,77.4703,77.2095,77.3958,22597.0
2017-12-05 10:20:00,83.11,83.23,83.04,83.13,18215.0,77.3958,77.5075,77.3306,77.4144,18215.0
2017-12-05 10:25:00,83.12,83.17,82.82,83.14,31660.0,77.4051,77.4516,77.1257,77.4237,31660.0
2017-12-05 10:30:00,83.08,83.08,82.84,83.0,17466.0,77.3678,77.3678,77.1443,77.2933,17466.0
2017-12-05 10:35:00,83.02,83.13,82.8,82.8,21982.0,77.312,77.4144,77.1071,77.1071,21982.0
2017-12-05 10:40:00,82.86,83.29,82.86,83.29,12765.0,77.163,77.5634,77.163,77.5634,12765.0
2017-12-05 10:45:00,83.28,83.28,83.01,83.27,12607.0,77.5541,77.5541,77.3027,77.5448,12607.0
2017-12-05 10:50:00,83.23,83.25,82.97,83.12,18890.0,77.5075,77.5261,77.2654,77.4051,18890.0
2017-12-05 10:55:00,83.09,83.42,83.09,83.39,20926.0,77.3772,77.6845,77.3772,77.6565,20926.0
2017-12-05 11:00:00,83.42,83.58,83.34,83.57,16749.0,77.6845,77.8335,77.61,77.8241,16749.0
2017-12-05 11:05:00,83.57,83.59,83.31,83.39,22739.0,77.8241,77.8428,77.582,77.6565,22739.0
2017-12-05 11:10:00,83.41,83.54,83.33,83.52,14217.0,77.6751,77.7962,77.6006,77.7776,14217.0
2017-12-05 11:15:00,83.47,83.5,83.33,83.46,20937.0,77.731,77.759,77.6006,77.7217,20937.0
2017-12-05 11:20:00,83.4,83.43,83.25,83.33,16707.0,77.6658,77.6938,77.5261,77.6006,16707.0
2017-12-05 11:25:00,83.36,83.46,83.27,83.32,12919.0,77.6286,77.7217,77.5448,77.5913,12919.0
2017-12-05 11:30:00,83.35,83.5,83.32,83.5,10099.0,77.6193,77.759,77.5913,77.759,10099.0
2017-12-05 11:35:00,83.49,83.6,83.45,83.56,13980.0,77.7496,77.8521,77.7124,77.8148,13980.0
2017-12-05 11:40:00,83.56,83.85,83.53,83.85,9043.0,77.8148,78.0849,77.7869,78.0849,9043.0
2017-12-05 11:45:00,83.84,83.84,83.69,83.82,13582.0,78.0756,78.0756,77.9359,78.057,13582.0
2017-12-05 11:50:00,83.82,83.85,83.7,83.76,20533.0,78.057,78.0849,77.9452,78.0011,20533.0
2017-12-05 11:55:00,83.73,83.73,83.5,83.63,12955.0,77.9731,77.9731,77.759,77.88,12955.0
2017-12-05 12:00:00,83.68,83.73,83.37,83.37,12115.0,77.9266,77.9731,77.6379,77.6379,12115.0
2017-12-05 12:05:00,83.42,83.6,83.4,83.57,6675.0,77.6845,77.8521,77.6658,77.8241,6675.0
2017-12-05 12:10:00,83.59,83.67,83.53,83.63,6010.0,77.8428,77.9173,77.7869,77.88,6010.0
2017-12-05 12:15:00,83.65,83.79,83.6,83.79,6022.0,77.8986,78.029,77.8521,78.029,6022.0
2017-12-05 12:20:00,83.8,83.84,83.65,83.84,8390.0,78.0383,78.0756,77.8986,78.0756,8390.0
2017-12-05 12:25:00,83.84,84.01,83.77,83.87,11048.0,78.0756,78.2339,78.0104,78.1035,11048.0
2017-12-05 12:30:00,83.89,83.89,83.75,83.77,15334.0,78.1221,78.1221,77.9918,78.0104,15334.0
2017-12-05 12:35:00,83.7,83.74,83.44,83.47,8619.0,77.9452,77.9825,77.7031,77.731,8619.0
2017-12-05 12:40:00,83.51,83.62,83.49,83.51,10460.0,77.7683,77.8707,77.7496,77.7683,10460.0
2017-12-05 12:45:00,83.56,83.56,83.41,83.46,2357.0,77.8148,77.8148,77.6751,77.7217,2357.0
2017-12-05 12:50:00,83.46,83.56,83.43,83.47,19610.0,77.7217,77.8148,77.6938,77.731,19610.0
2017-12-05 12:55:00,83.47,83.51,83.39,83.42,6839.0,77.731,77.7683,77.6565,77.6845,6839.0
2017-12-05 13:00:00,83.47,83.56,83.42,83.52,13839.0,77.731,77.8148,77.6845,77.7776,13839.0
2017-12-05 13:05:00,83.49,83.54,83.46,83.46,7700.0,77.7496,77.7962,77.7217,77.7217,7700.0
2017-12-05 13:10:00,83.45,83.59,83.45,83.59,7000.0,77.7124,77.8428,77.7124,77.8428,7000.0
2017-12-05 13:15:00,83.55,83.65,83.46,83.52,12467.0,77.8055,77.8986,77.7217,77.7776,12467.0
2017-12-05 13:20:00,83.54,83.55,83.43,83.49,4622.0,77.7962,77.8055,77.6938,77.7496,4622.0
2017-12-05 13:25:00,83.5,83.51,83.35,83.35,4424.0,77.759,77.7683,77.6193,77.6193,4424.0
2017-12-05 13:30:00,83.36,83.53,83.36,83.53,7598.0,77.6286,77.7869,77.6286,77.7869,7598.0
2017-12-05 13:35:00,83.51,83.54,83.42,83.42,9110.0,77.7683,77.7962,77.6845,77.6845,9110.0
2017-12-05 13:40:00,83.41,83.46,83.35,83.41,7987.0,77.6751,77.7217,77.6193,77.6751,7987.0
2017-12-05 13:45:00,83.42,83.42,83.31,83.38,46335.0,77.6845,77.6845,77.582,77.6472,46335.0
2017-12-05 13:50:00,83.39,83.44,83.31,83.36,11300.0,77.6565,77.7031,77.582,77.6286,11300.0
2017-12-05 13:55:00,83.37,83.37,83.28,83.3,10814.0,77.6379,77.6379,77.5541,77.5727,10814.0
2017-12-05 14:00:00,83.3,83.37,83.27,83.32,92347.0,77.5727,77.6379,77.5448,77.5913,92347.0
2017-12-05 14:05:00,83.34,83.48,83.32,83.48,12402.0,77.61,77.7403,77.5913,77.7403,12402.0
2017-12-05 14:10:00,83.45,83.5,83.36,83.36,11503.0,77.7124,77.759,77.6286,77.6286,11503.0
2017-12-05 14:15:00,83.36,83.46,83.32,83.34,10744.0,77.6286,77.7217,77.5913,77.61,10744.0
2017-12-05 14:20:00,83.34,83.36,83.23,83.26,12252.0,77.61,77.6286,77.5075,77.5355,12252.0
2017-12-05 14:25:00,83.28,83.4,83.28,83.39,13980.0,77.5541,77.6658,77.5541,77.6565,13980.0
2017-12-05 14:30:00,83.35,83.49,83.34,83.49,10813.0,77.6193,77.7496,77.61,77.7496,10813.0
2017-12-05 14:35:00,83.48,83.57,83.45,83.54,29303.0,77.7403,77.8241,77.7124,77.7962,29303.0
2017-12-05 14:40:00,83.51,83.68,83.51,83.65,12639.0,77.7683,77.9266,77.7683,77.8986,12639.0
2017-12-05 14:45:00,83.65,83.72,83.62,83.68,18548.0,77.8986,77.9638,77.8707,77.9266,18548.0
2017-12-05 14:50:00,83.68,83.69,83.59,83.59,12050.0,77.9266,77.9359,77.8428,77.8428,12050.0
2017-12-05 14:55:00,83.59,83.63,83.53,83.54,11268.0,77.8428,77.88,77.7869,77.7962,11268.0
2017-12-05 15:00:00,83.56,83.57,83.37,83.42,17195.0,77.8148,77.8241,77.6379,77.6845,17195.0
2017-12-05 15:05:00,83.42,83.47,83.37,83.37,17600.0,77.6845,77.731,77.6379,77.6379,17600.0
2017-12-05 15:10:00,83.38,83.38,83.33,83.34,10446.0,77.6472,77.6472,77.6006,77.61,10446.0
2017-12-05 15:15:00,83.34,83.35,83.23,83.3,22542.0,77.61,77.6193,77.5075,77.5727,22542.0
2017-12-05 15:20:00,83.3,83.45,83.3,83.44,50549.0,77.5727,77.7124,77.5727,77.7031,50549.0
2017-12-05 15:25:00,83.43,83.45,83.36,83.4,48398.0,77.6938,77.7124,77.6286,77.6658,48398.0
2017-12-05 15:30:00,83.41,83.43,83.33,83.36,115123.0,77.6751,77.6938,77.6006,77.6286,115123.0
2017-12-05 15:35:00,83.37,83.41,83.33,83.37,45589.0,77.6379,77.6751,77.6006,77.6379,45589.0
2017-12-05 15:40:00,83.37,83.45,83.37,83.4,58801.0,77.6379,77.7124,77.6379,77.6658,58801.0
2017-12-05 15:45:00,83.41,83.41,83.28,83.28,49971.0,77.6751,77.6751,77.5541,77.5541,49971.0
2017-12-05 15:50:00,83.28,83.31,83.25,83.27,65377.0,77.5541,77.582,77.5261,77.5448,65377.0
2017-12-05 15:55:00,83.28,83.37,83.19,83.22,135408.0,77.5541,77.6379,77.4703,77.4982,135408.0
2017-12-06 09:30:00,83.32,83.35,82.9,82.91,29251.0,77.5913,77.6193,77.2002,77.2095,29251.0
2017-12-06 09:35:00,82.94,83.28,82.89,83.02,16247.0,77.2375,77.5541,77.1909,77.312,16247.0
2017-12-06 09:40:00,83.02,83.06,82.78,82.91,11273.0,77.312,77.3492,77.0885,77.2095,11273.0
2017-12-06 09:45:00,82.85,83.08,82.77,82.92,13384.0,77.1537,77.3678,77.0792,77.2188,13384.0
2017-12-06 09:50:00,82.92,82.96,82.62,82.65,11610.0,77.2188,77.2561,76.9395,76.9674,11610.0
2017-12-06 09:55:00,82.67,83.02,82.63,82.81,5508.0,76.986,77.312,76.9488,77.1164,5508.0
2017-12-06 10:00:00,82.92,83.14,82.91,82.98,90015.0,77.2188,77.4237,77.2095,77.2747,90015.0
2017-12-06 10:05:00,83.08,83.13,82.92,83.0,30875.0,77.3678,77.4144,77.2188,77.2933,30875.0
2017-12-06 10:10:00,83.09,83.32,83.0,83.07,36135.0,77.3772,77.5913,77.2933,77.3585,36135.0
2017-12-06 10:15:00,83.08,83.12,82.99,83.02,12600.0,77.3678,77.4051,77.284,77.312,12600.0
2017-12-06 10:20:00,82.95,82.95,82.76,82.8,6614.0,77.2468,77.2468,77.0698,77.1071,6614.0
2017-12-06 10:25:00,82.8,82.8,82.61,82.65,18119.0,77.1071,77.1071,76.9302,76.9674,18119.0
2017-12-06 10:30:00,82.68,82.78,82.66,82.73,12670.0,76.9953,77.0885,76.9767,77.0419,12670.0
2017-12-06 10:35:00,82.73,82.73,82.6,82.61,10279.0,77.0419,77.0419,76.9208,76.9302,10279.0
2017-12-06 10:40:00,82.62,82.63,82.46,82.48,17359.0,76.9395,76.9488,76.7905,76.8091,17359.0
2017-12-06 10:45:00,82.48,82.56,82.44,82.53,7338.0,76.8091,76.8836,76.7718,76.8557,7338.0
2017-12-06 10:50:00,82.56,82.84,82.53,82.77,12344.0,76.8836,77.1443,76.8557,77.0792,12344.0
2017-12-06 10:55:00,82.75,82.75,82.64,82.67,8854.0,77.0605,77.0605,76.9581,76.986,8854.0
2017-12-06 11:00:00,82.64,82.86,82.62,82.83,31933.0,76.9581,77.163,76.9395,77.135,31933.0
2017-12-06 11:05:00,82.86,83.09,82.84,82.88,23627.0,77.163,77.3772,77.1443,77.1816,23627.0
2017-12-06 11:10:00,82.88,82.92,82.73,82.77,7495.0,77.1816,77.2188,77.0419,77.0792,7495.0
2017-12-06 11:15:00,82.78,82.79,82.73,82.79,6807.0,77.0885,77.0978,77.0419,77.0978,6807.0
2017-12-06 11:20:00,82.83,82.98,82.83,82.98,9949.0,77.135,77.2747,77.135,77.2747,9949.0
2017-12-06 11:25:00,82.96,82.97,82.76,82.85,7698.0,77.2561,77.2654,77.0698,77.1537,7698.0
2017-12-06 11:30:00,82.85,82.89,82.82,82.84,3181.0,77.1537,77.1909,77.1257,77.1443,3181.0
2017-12-06 11:35:00,82.82,82.93,82.82,82.87,10753.0,77.1257,77.2282,77.1257,77.1723,10753.0
2017-12-06 11:40:00,82.91,82.96,82.76,82.78,9450.0,77.2095,77.2561,77.0698,77.0885,9450.0
2017-12-06 11:45:00,82.79,82.82,82.74,82.75,8512.0,77.0978,77.1257,77.0512,77.0605,8512.0
2017-12-06 11:50:00,82.75,82.83,82.75,82.83,5953.0,77.0605,77.135,77.0605,77.135,5953.0
2017-12-06 11:55:00,82.84,82.84,82.74,82.77,9471.0,77.1443,77.1443,77.0512,77.0792,9471.0
2017-12-06 12:00:00,82.75,82.75,82.67,82.7,9418.0,77.0605,77.0605,76.986,77.014,9418.0
2017-12-06 12:05:00,82.67,82.73,82.66,82.72,8430.0,76.986,77.0419,76.9767,77.0326,8430.0
2017-12-06 12:10:00,82.71,82.77,82.7,82.73,8560.0,77.0233,77.0792,77.014,77.0419,8560.0
2017-12-06 12:15:00,82.72,82.74,82.69,82.69,9161.0,77.0326,77.0512,77.0047,77.0047,9161.0
2017-12-06 12:20:00,82.68,82.72,82.64,82.64,6174.0,76.9953,77.0326,76.9581,76.9581,6174.0
2017-12-06 12:25:00,82.61,82.68,82.56,82.63,5959.0,76.9302,76.9953,76.8836,76.9488,5959.0
2017-12-06 12:30:00,82.63,82.7,82.63,82.64,6102.0,76.9488,77.014,76.9488,76.9581,6102.0
2017-12-06 12:35:00,82.68,82.68,82.62,82.62,4782.0,76.9953,76.9953,76.9395,76.9395,4782.0
2017-12-06 12:40:00,82.62,82.65,82.6,82.61,5675.0,76.9395,76.9674,76.9208,76.9302,5675.0
2017-12-06 12:45:00,82.62,82.64,82.57,82.58,3473.0,76.9395,76.9581,76.8929,76.9022,3473.0
2017-12-06 12:50:00,82.59,82.63,82.46,82.46,10796.0,76.9115,76.9488,76.7905,76.7905,10796.0
2017-12-06 12:55:00,82.46,82.48,82.44,82.44,2500.0,76.7905,76.8091,76.7718,76.7718,2500.0
2017-12-06 13:00:00,82.44,82.48,82.26,82.26,13678.0,76.7718,76.8091,76.6042,76.6042,13678.0
2017-12-06 13:05:00,82.26,82.26,82.08,82.13,12341.0,76.6042,76.6042,76.4366,76.4832,12341.0
2017-12-06 13:10:00,82.12,82.31,82.11,82.31,7695.0,76.4738,76.6508,76.4645,76.6508,7695.0
2017-12-06 13:15:00,82.31,82.41,82.31,82.41,11795.0,76.6508,76.7439,76.6508,76.7439,11795.0
2017-12-06 13:20:00,82.4,82.45,82.38,82.43,13378.0,76.7346,76.7812,76.716,76.7625,13378.0
2017-12-06 13:25:00,82.41,82.43,82.29,82.42,12337.0,76.7439,76.7625,76.6322,76.7532,12337.0
2017-12-06 13:30:00,82.44,82.58,82.41,82.58,7981.0,76.7718,76.9022,76.7439,76.9022,7981.0
2017-12-06 13:35:00,82.59,82.7,82.57,82.67,18413.0,76.9115,77.014,76.8929,76.986,18413.0
2017-12-06 13:40:00,82.67,82.67,82.57,82.64,13925.0,76.986,76.986,76.8929,76.9581,13925.0
2017-12-06 13:45:00,82.61,82.71,82.59,82.69,11684.0,76.9302,77.0233,76.9115,77.0047,11684.0
2017-12-06 13:50:00,82.66,82.72,82.64,82.68,15893.0,76.9767,77.0326,76.9581,76.9953,15893.0
2017-12-06 13:55:00,82.68,82.73,82.61,82.63,13840.0,76.9953,77.0419,76.9302,76.9488,13840.0
2017-12-06 14:00:00,82.62,82.63,82.57,82.58,7419.0,76.9395,76.9488,76.8929,76.9022,7419.0
2017-12-06 14:05:00,82.61,82.65,82.6,82.65,19739.0,76.9302,76.9674,76.9208,76.9674,19739.0
2017-12-06 14:10:00,82.66,82.69,82.63,82.69,9396.0,76.9767,77.0047,76.9488,77.0047,9396.0
2017-12-06 14:15:00,82.66,82.76,82.65,82.74,10142.0,76.9767,77.0698,76.9674,77.0512,10142.0
2017-12-06 14:20:00,82.73,82.84,82.73,82.8,13363.0,77.0419,77.1443,77.0419,77.1071,13363.0
2017-12-06 14:25:00,82.84,82.91,82.79,82.89,7084.0,77.1443,77.2095,77.0978,77.1909,7084.0
2017-12-06 14:30:00,82.92,83.23,82.89,83.23,13521.0,77.2188,77.5075,77.1909,77.5075,13521.0
2017-12-06 14:35:00,83.19,83.41,83.19,83.4,27313.0,77.4703,77.6751,77.4703,77.6658,27313.0
2017-12-06 14:40:00,83.37,83.47,83.25,83.25,26138.0,77.6379,77.731,77.5261,77.5261,26138.0
2017-12-06 14:45:00,83.24,83.29,83.11,83.15,15261.0,77.5168,77.5634,77.3958,77.433,15261.0
2017-12-06 14:50:00,83.18,83.18,83.07,83.08,10189.0,77.461,77.461,77.3585,77.3678,10189.0
2017-12-06 14:55:00,83.13,83.13,82.98,83.0,25290.0,77.4144,77.4144,77.2747,77.2933,25290.0
2017-12-06 15:00:00,82.99,82.99,82.85,82.91,27759.0,77.284,77.284,77.1537,77.2095,27759.0
2017-12-06 15:05:00,82.91,82.98,82.88,82.93,21087.0,77.2095,77.2747,77.1816,77.2282,21087.0
2017-12-06 15:10:00,82.92,83.03,82.92,82.94,23237.0,77.2188,77.3213,77.2188,77.2375,23237.0
2017-12-06 15:15:00,82.93,82.98,82.92,82.97,21715.0,77.2282,77.2747,77.2188,77.2654,21715.0
2017-12-06 15:20:00,82.97,83.05,82.94,83.05,19115.0,77.2654,77.3399,77.2375,77.3399,19115.0
2017-12-06 15:25:00,83.05,83.05,82.97,83.02,22419.0,77.3399,77.3399,77.2654,77.312,22419.0
2017-12-06 15:30:00,83.02,83.06,83.0,83.02,31269.0,77.312,77.3492,77.2933,77.312,31269.0
2017-12-06 15:35:00,83.0,83.08,82.95,83.01,36013.0,77.2933,77.3678,77.2468,77.3027,36013.0
2017-12-06 15:40:00,83.0,83.11,82.97,83.09,35967.0,77.2933,77.3958,77.2654,77.3772,35967.0
2017-12-06 15:45:00,83.1,83.12,83.03,83.04,36857.0,77.3865,77.4051,77.3213,77.3306,36857.0
2017-12-06 15:50:00,83.03,83.05,82.95,83.05,44187.0,77.3213,77.3399,77.2468,77.3399,44187.0
2017-12-06 15:55:00,83.06,83.15,83.05,83.09,95096.0,77.3492,77.433,77.3399,77.3772,95096.0
2017-12-07 09:30:00,83.04,83.1,82.53,82.57,20323.0,77.3306,77.3865,76.8557,76.8929,20323.0
2017-12-07 09:35:00,82.58,82.73,82.21,82.6,127280.0,76.9022,77.0419,76.5577,76.9208,127280.0
2017-12-07 09:40:00,82.68,82.73,82.55,82.6,80099.0,76.9953,77.0419,76.8743,76.9208,80099.0
2017-12-07 09:45:00,82.68,82.95,82.6,82.84,5100.0,76.9953,77.2468,76.9208,77.1443,5100.0
2017-12-07 09:50:00,82.84,83.14,82.8,83.14,29512.0,77.1443,77.4237,77.1071,77.4237,29512.0
2017-12-07 09:55:00,83.06,83.23,83.04,83.23,8532.0,77.3492,77.5075,77.3306,77.5075,8532.0
2017-12-07 10:00:00,83.26,83.54,83.26,83.45,27407.0,77.5355,77.7962,77.5355,77.7124,27407.0
2017-12-07 10:05:00,83.42,83.67,83.41,83.64,18542.0,77.6845,77.9173,77.6751,77.8893,18542.0
2017-12-07 10:10:00,83.58,83.85,83.58,83.85,18825.0,77.8335,78.0849,77.8335,78.0849,18825.0
2017-12-07 10:15:00,83.82,84.02,83.78,83.95,28371.0,78.057,78.2432,78.0197,78.178,28371.0
2017-12-07 10:20:00,83.96,84.09,83.9,84.09,9191.0,78.1873,78.3084,78.1315,78.3084,9191.0
2017-12-07 10:25:00,84.09,84.1,83.92,83.95,17618.0,78.3084,78.3177,78.1501,78.178,17618.0
2017-12-07 10:30:00,83.93,84.14,83.91,84.04,29498.0,78.1594,78.355,78.1408,78.2618,29498.0
2017-12-07 10:35:00,84.06,84.2,84.02,84.2,14288.0,78.2805,78.4108,78.2432,78.4108,14288.0
2017-12-07 10:40:00,84.16,84.49,84.07,84.48,14871.0,78.3736,78.6809,78.2898,78.6716,14871.0
2017-12-07 10:45:00,84.46,84.58,84.26,84.47,35349.0,78.653,78.7647,78.4667,78.6623,35349.0
2017-12-07 10:50:00,84.47,84.85,84.47,84.84,55016.0,78.6623,79.0161,78.6623,79.0068,55016.0
2017-12-07 10:55:00,84.86,84.9,84.63,84.7,23921.0,79.0255,79.0627,78.8113,78.8765,23921.0
2017-12-07 11:00:00,84.71,84.94,84.55,84.56,50382.0,78.8858,79.1,78.7368,78.7461,50382.0
2017-12-07 11:05:00,84.56,84.75,84.54,84.75,25715.0,78.7461,78.923,78.7275,78.923,25715.0
2017-12-07 11:10:00,84.76,84.83,84.62,84.75,15351.0,78.9323,78.9975,78.802,78.923,15351.0
2017-12-07 11:15:00,84.75,84.75,84.58,84.59,12809.0,78.923,78.923,78.7647,78.774,12809.0
2017-12-07 11:20:00,84.59,84.7,84.53,84.59,11856.0,78.774,78.8765,78.7181,78.774,11856.0
2017-12-07 11:25:00,84.64,84.79,84.62,84.79,11241.0,78.8206,78.9603,78.802,78.9603,11241.0
2017-12-07 11:30:00,84.8,84.96,84.73,84.96,14059.0,78.9696,79.1186,78.9044,79.1186,14059.0
2017-12-07 11:35:00,84.94,84.94,84.7,84.7,10980.0,79.1,79.1,78.8765,78.8765,10980.0
2017-12-07 11:40:00,84.71,84.87,84.71,84.84,6949.0,78.8858,79.0348,78.8858,79.0068,6949.0
2017-12-07 11:45:00,84.85,84.85,84.73,84.82,14292.0,79.0161,79.0161,78.9044,78.9882,14292.0
2017-12-07 11:50:00,84.79,84.81,84.69,84.78,8676.0,78.9603,78.9789,78.8671,78.951,8676.0
2017-12-07 11:55:00,84.79,84.81,84.66,84.73,23997.0,78.9603,78.9789,78.8392,78.9044,23997.0
2017-12-07 12:00:00,84.73,84.97,84.73,84.96,14466.0,78.9044,79.1279,78.9044,79.1186,14466.0
2017-12-07 12:05:00,84.96,85.13,84.92,85.08,32965.0,79.1186,79.2769,79.0813,79.2303,32965.0
2017-12-07 12:10:00,85.08,85.21,84.91,85.11,38651.0,79.2303,79.3514,79.072,79.2583,38651.0
2017-12-07 12:15:00,85.09,85.38,85.08,85.34,23488.0,79.2396,79.5097,79.2303,79.4725,23488.0
2017-12-07 12:20:00,85.4,85.4,84.88,84.95,48906.0,79.5283,79.5283,79.0441,79.1093,48906.0
2017-12-07 12:25:00,84.95,85.04,84.89,84.97,17100.0,79.1093,79.1931,79.0534,79.1279,17100.0
2017-12-07 12:30:00,84.97,85.04,84.93,84.99,23452.0,79.1279,79.1931,79.0906,79.1465,23452.0
2017-12-07 12:35:00,85.0,85.05,84.89,84.97,16196.0,79.1558,79.2024,79.0534,79.1279,16196.0
2017-12-07 12:40:00,84.98,85.07,84.97,85.04,9030.0,79.1372,79.221,79.1279,79.1931,9030.0
2017-12-07 12:45:00,85.03,85.1,84.99,85.05,7479.0,79.1838,79.249,79.1465,79.2024,7479.0
2017-12-07 12:50:00,85.03,85.03,84.92,84.92,7792.0,79.1838,79.1838,79.0813,79.0813,7792.0
2017-12-07 12:55:00,84.9,84.92,84.73,84.73,37388.0,79.0627,79.0813,78.9044,78.9044,37388.0
2017-12-07 13:00:00,84.77,84.84,84.7,84.75,9058.0,78.9416,79.0068,78.8765,78.923,9058.0
2017-12-07 13:05:00,84.74,84.78,84.68,84.78,12028.0,78.9137,78.951,78.8578,78.951,12028.0
2017-12-07 13:10:00,84.78,84.91,84.78,84.89,20424.0,78.951,79.072,78.951,79.0534,20424.0
2017-12-07 13:15:00,84.88,84.99,84.87,84.96,7525.0,79.0441,79.1465,79.0348,79.1186,7525.0
2017-12-07 13:20:00,84.96,85.0,84.92,84.96,18092.0,79.1186,79.1558,79.0813,79.1186,18092.0
2017-12-07 13:25:00,84.96,85.12,84.89,85.08,23891.0,79.1186,79.2676,79.0534,79.2303,23891.0
2017-12-07 13:30:00,85.07,85.23,85.04,85.2,13496.0,79.221,79.37,79.1931,79.3421,13496.0
2017-12-07 13:35:00,85.21,85.25,85.11,85.16,12572.0,79.3514,79.3886,79.2583,79.3048,12572.0
2017-12-07 13:40:00,85.18,85.33,85.13,85.29,12427.0,79.3235,79.4631,79.2769,79.4259,12427.0
2017-12-07 13:45:00,85.31,85.47,85.29,85.47,24707.0,79.4445,79.5935,79.4259,79.5935,24707.0
2017-12-07 13:50:00,85.46,85.63,85.44,85.6,33050.0,79.5842,79.7425,79.5656,79.7146,33050.0
2017-12-07 13:55:00,85.59,85.63,85.49,85.58,17995.0,79.7053,79.7425,79.6121,79.696,17995.0
2017-12-07 14:00:00,85.56,85.57,85.38,85.54,33595.0,79.6773,79.6866,79.5097,79.6587,33595.0
2017-12-07 14:05:00,85.55,85.62,85.39,85.47,25782.0,79.668,79.7332,79.519,79.5935,25782.0
2017-12-07 14:10:00,85.47,85.6,85.43,85.59,15276.0,79.5935,79.7146,79.5563,79.7053,15276.0
2017-12-07 14:15:00,85.6,85.73,85.52,85.66,26095.0,79.7146,79.8356,79.6401,79.7705,26095.0
2017-12-07 14:20:00,85.67,85.69,85.58,85.58,29271.0,79.7798,79.7984,79.696,79.696,29271.0
2017-12-07 14:25:00,85.58,85.67,85.55,85.61,32352.0,79.696,79.7798,79.668,79.7239,32352.0
2017-12-07 14:30:00,85.62,85.63,85.44,85.58,48808.0,79.7332,79.7425,79.5656,79.696,48808.0
2017-12-07 14:35:00,85.57,85.63,85.51,85.51,24744.0,79.6866,79.7425,79.6308,79.6308,24744.0
2017-12-07 14:40:00,85.5,85.57,85.36,85.41,23566.0,79.6215,79.6866,79.4911,79.5376,23566.0
2017-12-07 14:45:00,85.38,85.41,85.24,85.29,16614.0,79.5097,79.5376,79.3793,79.4259,16614.0
2017-12-07 14:50:00,85.29,85.3,85.11,85.11,14509.0,79.4259,79.4352,79.2583,79.2583,14509.0
2017-12-07 14:55:00,85.14,85.26,85.1,85.15,16151.0,79.2862,79.398,79.249,79.2955,16151.0
2017-12-07 15:00:00,85.15,85.22,85.11,85.14,19336.0,79.2955,79.3607,79.2583,79.2862,19336.0
2017-12-07 15:05:00,85.14,85.16,84.93,84.96,15327.0,79.2862,79.3048,79.0906,79.1186,15327.0
2017-12-07 15:10:00,84.98,85.32,84.96,85.31,60308.0,79.1372,79.4538,79.1186,79.4445,60308.0
2017-12-07 15:15:00,85.32,85.51,85.25,85.47,64002.0,79.4538,79.6308,79.3886,79.5935,64002.0
2017-12-07 15:20:00,85.47,85.6,85.36,85.49,80349.0,79.5935,79.7146,79.4911,79.6121,80349.0
2017-12-07 15:25:00,85.48,85.64,85.29,85.35,55719.0,79.6028,79.7518,79.4259,79.4818,55719.0
2017-12-07 15:30:00,85.34,85.41,85.22,85.22,34870.0,79.4725,79.5376,79.3607,79.3607,34870.0
2017-12-07 15:35:00,85.23,85.35,85.18,85.24,42845.0,79.37,79.4818,79.3235,79.3793,42845.0
2017-12-07 15:40:00,85.25,85.28,85.12,85.12,36835.0,79.3886,79.4166,79.2676,79.2676,36835.0
2017-12-07 15:45:00,85.12,85.15,84.99,84.99,57975.0,79.2676,79.2955,79.1465,79.1465,57975.0
2017-12-07 15:50:00,84.98,85.17,84.95,85.06,74927.0,79.1372,79.3141,79.1093,79.2117,74927.0
2017-12-07 15:55:00,85.06,85.12,85.01,85.06,155983.0,79.2117,79.2676,79.1651,79.2117,155983.0
2017-12-08 09:30:00,85.39,85.47,84.96,85.0,21845.0,79.519,79.5935,79.1186,79.1558,21845.0
2017-12-08 09:35:00,84.92,85.17,84.88,84.88,6611.0,79.0813,79.3141,79.0441,79.0441,6611.0
2017-12-08 09:40:00,84.92,85.11,84.66,84.66,12831.0,79.0813,79.2583,78.8392,78.8392,12831.0
2017-12-08 09:45:00,84.69,84.73,84.55,84.55,21631.0,78.8671,78.9044,78.7368,78.7368,21631.0
2017-12-08 09:50:00,84.55,85.55,84.5,85.5,49671.0,78.7368,79.668,78.6902,79.6215,49671.0
2017-12-08 09:55:00,85.46,85.52,85.07,85.26,31155.0,79.5842,79.6401,79.221,79.398,31155.0
2017-12-08 10:00:00,85.26,85.33,85.0,85.04,10754.0,79.398,79.4631,79.1558,79.1931,10754.0
2017-12-08 10:05:00,85.04,85.12,84.98,85.05,16371.0,79.1931,79.2676,79.1372,79.2024,16371.0
2017-12-08 10:10:00,85.05,85.06,84.71,84.71,23207.0,79.2024,79.2117,78.8858,78.8858,23207.0
2017-12-08 10:15:00,84.7,84.9,84.65,84.85,15210.0,78.8765,79.0627,78.8299,79.0161,15210.0
2017-12-08 10:20:00,84.86,84.89,84.8,84.85,16989.0,79.0255,79.0534,78.9696,79.0161,16989.0
2017-12-08 10:25:00,84.86,84.89,84.52,84.75,59326.0,79.0255,79.0534,78.7088,78.923,59326.0
2017-12-08 10:30:00,84.77,84.89,84.73,84.75,43504.0,78.9416,79.0534,78.9044,78.923,43504.0
2017-12-08 10:35:00,84.75,84.84,84.65,84.77,27234.0,78.923,79.0068,78.8299,78.9416,27234.0
2017-12-08 10:40:00,84.73,84.79,84.51,84.56,27125.0,78.9044,78.9603,78.6995,78.7461,27125.0
2017-12-08 10:45:00,84.58,84.62,84.34,84.34,13959.0,78.7647,78.802,78.5412,78.5412,13959.0
2017-12-08 10:50:00,84.35,84.37,84.13,84.24,29807.0,78.5505,78.5691,78.3456,78.4481,29807.0
2017-12-08 10:55:00,84.26,84.59,84.25,84.53,24244.0,78.4667,78.774,78.4574,78.7181,24244.0
2017-12-08 11:00:00,84.56,84.84,84.55,84.82,99643.0,78.7461,79.0068,78.7368,78.9882,99643.0
2017-12-08 11:05:00,84.86,84.92,84.81,84.85,17146.0,79.0255,79.0813,78.9789,79.0161,17146.0
2017-12-08 11:10:00,84.85,84.88,84.68,84.83,23942.0,79.0161,79.0441,78.8578,78.9975,23942.0
2017-12-08 11:15:00,84.84,84.88,84.5,84.77,72893.0,79.0068,79.0441,78.6902,78.9416,72893.0
2017-12-08 11:20:00,84.8,84.89,84.68,84.82,42649.0,78.9696,79.0534,78.8578,78.9882,42649.0
2017-12-08 11:25:00,84.81,84.83,84.53,84.82,17405.0,78.9789,78.9975,78.7181,78.9882,17405.0
2017-12-08 11:30:00,84.84,84.89,84.66,84.82,21594.0,79.0068,79.0534,78.8392,78.9882,21594.0
2017-12-08 11:35:00,84.81,84.93,84.8,84.85,42304.0,78.9789,79.0906,78.9696,79.0161,42304.0
2017-12-08 11:40:00,84.87,85.09,84.86,84.99,104655.0,79.0348,79.2396,79.0255,79.1465,104655.0
2017-12-08 11:45:00,84.96,85.06,84.86,84.89,50007.0,79.1186,79.2117,79.0255,79.0534,50007.0
2017-12-08 11:50:00,84.88,85.01,84.83,84.99,12623.0,79.0441,79.1651,78.9975,79.1465,12623.0
2017-12-08 11:55:00,84.95,85.05,84.67,84.8,24086.0,79.1093,79.2024,78.8485,78.9696,24086.0
2017-12-08 12:00:00,84.68,84.99,84.68,84.92,19794.0,78.8578,79.1465,78.8578,79.0813,19794.0
2017-12-08 12:05:00,84.92,85.08,84.91,84.93,18872.0,79.0813,79.2303,79.072,79.0906,18872.0
2017-12-08 12:10:00,84.93,85.03,84.9,84.94,55609.0,79.0906,79.1838,79.0627,79.1,55609.0
2017-12-08 12:15:00,84.96,84.99,84.87,84.87,9912.0,79.1186,79.1465,79.0348,79.0348,9912.0
2017-12-08 12:20:00,84.86,84.89,84.79,84.79,5310.0,79.0255,79.0534,78.9603,78.9603,5310.0
2017-12-08 12:25:00,84.81,84.98,84.79,84.79,8793.0,78.9789,79.1372,78.9603,78.9603,8793.0
2017-12-08 12:30:00,84.79,85.0,84.77,84.85,11921.0,78.9603,79.1558,78.9416,79.0161,11921.0
2017-12-08 12:35:00,84.84,84.91,84.79,84.79,7088.0,79.0068,79.072,78.9603,78.9603,7088.0
2017-12-08 12:40:00,84.82,84.94,84.77,84.77,13222.0,78.9882,79.1,78.9416,78.9416,13222.0
2017-12-08 12:45:00,84.85,84.86,84.8,84.81,3800.0,79.0161,79.0255,78.9696,78.9789,3800.0
2017-12-08 12:50:00,84.84,84.89,84.8,84.8,5905.0,79.0068,79.0534,78.9696,78.9696,5905.0
2017-12-08 12:55:00,84.82,84.94,84.8,84.86,7131.0,78.9882,79.1,78.9696,79.0255,7131.0
2017-12-08 13:00:00,84.89,84.96,84.86,84.96,6756.0,79.0534,79.1186,79.0255,79.1186,6756.0
2017-12-08 13:05:00,84.98,84.99,84.88,84.98,6116.0,79.1372,79.1465,79.0441,79.1372,6116.0
2017-12-08 13:10:00,84.97,85.01,84.9,84.93,11353.0,79.1279,79.1651,79.0627,79.0906,11353.0
2017-12-08 13:15:00,84.94,85.02,84.92,84.94,10560.0,79.1,79.1745,79.0813,79.1,10560.0
2017-12-08 13:20:00,84.94,85.02,84.93,85.0,6100.0,79.1,79.1745,79.0906,79.1558,6100.0
2017-12-08 13:25:00,85.04,85.04,84.97,85.03,9845.0,79.1931,79.1931,79.1279,79.1838,9845.0
2017-12-08 13:30:00,85.0,85.02,84.88,84.91,9256.0,79.1558,79.1745,79.0441,79.072,9256.0
2017-12-08 13:35:00,84.88,84.92,84.84,84.87,8785.0,79.0441,79.0813,79.0068,79.0348,8785.0
2017-12-08 13:40:00,84.85,85.0,84.81,84.9,8450.0,79.0161,79.1558,78.9789,79.0627,8450.0
2017-12-08 13:45:00,84.9,84.93,84.81,84.91,33551.0,79.0627,79.0906,78.9789,79.072,33551.0
2017-12-08 13:50:00,84.88,84.94,84.84,84.94,9769.0,79.0441,79.1,79.0068,79.1,9769.0
2017-12-08 13:55:00,84.98,85.04,84.93,84.97,16521.0,79.1372,79.1931,79.0906,79.1279,16521.0
2017-12-08 14:00:00,84.96,84.96,84.87,84.93,7713.0,79.1186,79.1186,79.0348,79.0906,7713.0
2017-12-08 14:05:00,84.94,85.05,84.93,85.0,21794.0,79.1,79.2024,79.0906,79.1558,21794.0
2017-12-08 14:10:00,85.02,85.02,84.88,84.91,13395.0,79.1745,79.1745,79.0441,79.072,13395.0
2017-12-08 14:15:00,84.93,85.0,84.91,84.99,23138.0,79.0906,79.1558,79.072,79.1465,23138.0
2017-12-08 14:20:00,84.99,85.02,84.92,84.96,14795.0,79.1465,79.1745,79.0813,79.1186,14795.0
2017-12-08 14:25:00,84.97,85.01,84.94,84.99,23467.0,79.1279,79.1651,79.1,79.1465,23467.0
2017-12-08 14:30:00,85.0,85.02,84.93,84.98,15125.0,79.1558,79.1745,79.0906,79.1372,15125.0
2017-12-08 14:35:00,84.97,84.99,84.89,84.94,13971.0,79.1279,79.1465,79.0534,79.1,13971.0
2017-12-08 14:40:00,84.92,85.0,84.88,84.92,30950.0,79.0813,79.1558,79.0441,79.0813,30950.0
2017-12-08 14:45:00,84.91,84.94,84.8,84.91,20525.0,79.072,79.1,78.9696,79.072,20525.0
2017-12-08 14:50:00,84.9,84.94,84.77,84.77,29574.0,79.0627,79.1,78.9416,78.9416,29574.0
2017-12-08 14:55:00,84.81,84.89,84.72,84.8,38564.0,78.9789,79.0534,78.8951,78.9696,38564.0
2017-12-08 15:00:00,84.81,84.89,84.79,84.83,15319.0,78.9789,79.0534,78.9603,78.9975,15319.0
2017-12-08 15:05:00,84.83,84.87,84.75,84.75,21736.0,78.9975,79.0348,78.923,78.923,21736.0
2017-12-08 15:10:00,84.73,84.94,84.73,84.87,16092.0,78.9044,79.1,78.9044,79.0348,16092.0
2017-12-08 15:15:00,84.87,84.92,84.83,84.87,15634.0,79.0348,79.0813,78.9975,79.0348,15634.0
2017-12-08 15:20:00,84.86,84.87,84.76,84.78,13202.0,79.0255,79.0348,78.9323,78.951,13202.0
2017-12-08 15:25:00,84.79,84.89,84.78,84.83,23825.0,78.9603,79.0534,78.951,78.9975,23825.0
2017-12-08 15:30:00,84.81,84.83,84.75,84.76,28655.0,78.9789,78.9975,78.923,78.9323,28655.0
2017-12-08 15:35:00,84.75,84.78,84.64,84.64,39551.0,78.923,78.951,78.8206,78.8206,39551.0
2017-12-08 15:40:00,84.64,84.73,84.63,84.65,31279.0,78.8206,78.9044,78.8113,78.8299,31279.0
2017-12-08 15:45:00,84.65,84.74,84.6,84.61,46274.0,78.8299,78.9137,78.7833,78.7926,46274.0
2017-12-08 15:50:00,84.62,84.79,84.62,84.76,99704.0,78.802,78.9603,78.802,78.9323,99704.0
2017-12-08 15:55:00,84.76,84.86,84.74,84.84,94397.0,78.9323,79.0255,78.9137,79.0068,94397.0
2017-12-11 09:30:00,84.81,85.25,84.77,84.97,33525.0,78.9789,79.3886,78.9416,79.1279,33525.0
2017-12-11 09:35:00,84.98,85.17,84.97,85.02,12433.0,79.1372,79.3141,79.1279,79.1745,12433.0
2017-12-11 09:40:00,84.99,85.14,84.79,85.14,13007.0,79.1465,79.2862,78.9603,79.2862,13007.0
2017-12-11 09:45:00,85.17,85.47,85.16,85.28,21170.0,79.3141,79.5935,79.3048,79.4166,21170.0
2017-12-11 09:50:00,85.31,85.43,85.27,85.41,12100.0,79.4445,79.5563,79.4073,79.5376,12100.0
2017-12-11 09:55:00,85.38,85.7,85.33,85.33,22303.0,79.5097,79.8077,79.4631,79.4631,22303.0
2017-12-11 10:00:00,85.36,85.48,85.31,85.36,11163.0,79.4911,79.6028,79.4445,79.4911,11163.0
2017-12-11 10:05:00,85.36,85.38,85.2,85.23,6850.0,79.4911,79.5097,79.3421,79.37,6850.0
2017-12-11 10:10:00,85.23,85.31,85.12,85.31,9885.0,79.37,79.4445,79.2676,79.4445,9885.0
2017-12-11 10:15:00,85.23,85.26,84.89,84.89,8716.0,79.37,79.398,79.0534,79.0534,8716.0
2017-12-11 10:20:00,84.9,84.95,84.81,84.92,6561.0,79.0627,79.1093,78.9789,79.0813,6561.0
2017-12-11 10:25:00,84.96,85.09,84.96,85.03,6691.0,79.1186,79.2396,79.1186,79.1838,6691.0
2017-12-11 10:30:00,85.02,85.25,84.98,85.25,33281.0,79.1745,79.3886,79.1372,79.3886,33281.0
2017-12-11 10:35:00,85.26,85.37,85.18,85.33,19998.0,79.398,79.5004,79.3235,79.4631,19998.0
2017-12-11 10:40:00,85.36,85.47,85.3,85.47,26459.0,79.4911,79.5935,79.4352,79.5935,26459.0
2017-12-11 10:45:00,85.44,85.46,85.23,85.23,7806.0,79.5656,79.5842,79.37,79.37,7806.0
2017-12-11 10:50:00,85.21,85.43,85.21,85.37,3307.0,79.3514,79.5563,79.3514,79.5004,3307.0
2017-12-11 10:55:00,85.38,85.42,85.25,85.27,10185.0,79.5097,79.547,79.3886,79.4073,10185.0
2017-12-11 11:00:00,85.26,85.34,85.24,85.24,5926.0,79.398,79.4725,79.3793,79.3793,5926.0
2017-12-11 11:05:00,85.22,85.28,85.18,85.26,10790.0,79.3607,79.4166,79.3235,79.398,10790.0
2017-12-11 11:10:00,85.26,85.26,85.05,85.09,8820.0,79.398,79.398,79.2024,79.2396,8820.0
2017-12-11 11:15:00,85.13,85.26,85.07,85.26,7432.0,79.2769,79.398,79.221,79.398,7432.0
2017-12-11 11:20:00,85.26,85.42,85.23,85.3,14741.0,79.398,79.547,79.37,79.4352,14741.0
2017-12-11 11:25:00,85.28,85.36,85.28,85.29,8600.0,79.4166,79.4911,79.4166,79.4259,8600.0
2017-12-11 11:30:00,85.31,85.47,85.31,85.47,18181.0,79.4445,79.5935,79.4445,79.5935,18181.0
2017-12-11 11:35:00,85.43,85.51,85.4,85.42,12000.0,79.5563,79.6308,79.5283,79.547,12000.0
2017-12-11 11:40:00,85.45,85.53,85.44,85.53,5782.0,79.5749,79.6494,79.5656,79.6494,5782.0
2017-12-11 11:45:00,85.53,85.65,85.52,85.62,16055.0,79.6494,79.7611,79.6401,79.7332,16055.0
2017-12-11 11:50:00,85.64,85.73,85.63,85.63,13666.0,79.7518,79.8356,79.7425,79.7425,13666.0
2017-12-11 11:55:00,85.67,85.72,85.55,85.63,13537.0,79.7798,79.8263,79.668,79.7425,13537.0
2017-12-11 12:00:00,85.63,85.75,85.55,85.55,11915.0,79.7425,79.8543,79.668,79.668,11915.0
2017-12-11 12:05:00,85.57,85.7,85.49,85.5,9472.0,79.6866,79.8077,79.6121,79.6215,9472.0
2017-12-11 12:10:00,85.48,85.55,85.39,85.42,7666.0,79.6028,79.668,79.519,79.547,7666.0
2017-12-11 12:15:00,85.4,85.45,85.38,85.41,5546.0,79.5283,79.5749,79.5097,79.5376,5546.0
2017-12-11 12:20:00,85.37,85.41,85.27,85.3,25679.0,79.5004,79.5376,79.4073,79.4352,25679.0
2017-12-11 12:25:00,85.3,85.3,85.21,85.22,3800.0,79.4352,79.4352,79.3514,79.3607,3800.0
2017-12-11 12:30:00,85.25,85.38,85.22,85.27,10875.0,79.3886,79.5097,79.3607,79.4073,10875.0
2017-12-11 12:35:00,85.28,85.28,85.16,85.18,11102.0,79.4166,79.4166,79.3048,79.3235,11102.0
2017-12-11 12:40:00,85.2,85.27,85.14,85.16,10325.0,79.3421,79.4073,79.2862,79.3048,10325.0
2017-12-11 12:45:00,85.16,85.17,85.09,85.12,7625.0,79.3048,79.3141,79.2396,79.2676,7625.0
2017-12-11 12:50:00,85.09,85.21,85.02,85.18,12848.0,79.2396,79.3514,79.1745,79.3235,12848.0
2017-12-11 12:55:00,85.15,85.34,85.13,85.34,7132.0,79.2955,79.4725,79.2769,79.4725,7132.0
2017-12-11 13:00:00,85.31,85.34,85.17,85.22,6302.0,79.4445,79.4725,79.3141,79.3607,6302.0
2017-12-11 13:05:00,85.22,85.26,85.16,85.16,5658.0,79.3607,79.398,79.3048,79.3048,5658.0
2017-12-11 13:10:00,85.16,85.23,85.13,85.19,7148.0,79.3048,79.37,79.2769,79.3328,7148.0
2017-12-11 13:15:00,85.19,85.19,85.14,85.18,4870.0,79.3328,79.3328,79.2862,79.3235,4870.0
2017-12-11 13:20:00,85.19,85.19,85.09,85.14,5963.0,79.3328,79.3328,79.2396,79.2862,5963.0
2017-12-11 13:25:00,85.11,85.2,85.11,85.15,7517.0,79.2583,79.3421,79.2583,79.2955,7517.0
2017-12-11 13:30:00,85.17,85.2,84.94,84.94,7420.0,79.3141,79.3421,79.1,79.1,7420.0
2017-12-11 13:35:00,84.94,85.01,84.94,84.99,11173.0,79.1,79.1651,79.1,79.1465,11173.0
2017-12-11 13:40:00,85.0,85.11,84.99,85.09,8192.0,79.1558,79.2583,79.1465,79.2396,8192.0
2017-12-11 13:45:00,85.06,85.18,85.04,85.12,8137.0,79.2117,79.3235,79.1931,79.2676,8137.0
2017-12-11 13:50:00,85.1,85.11,85.06,85.06,6240.0,79.249,79.2583,79.2117,79.2117,6240.0
2017-12-11 13:55:00,85.06,85.07,85.0,85.0,6100.0,79.2117,79.221,79.1558,79.1558,6100.0
2017-12-11 14:00:00,84.98,85.16,84.97,85.16,13916.0,79.1372,79.3048,79.1279,79.3048,13916.0
2017-12-11 14:05:00,85.14,85.14,85.08,85.1,3000.0,79.2862,79.2862,79.2303,79.249,3000.0
2017-12-11 14:10:00,85.12,85.13,85.03,85.06,11148.0,79.2676,79.2769,79.1838,79.2117,11148.0
2017-12-11 14:15:00,85.03,85.04,84.91,84.94,12018.0,79.1838,79.1931,79.072,79.1,12018.0
2017-12-11 14:20:00,84.92,84.97,84.9,84.92,9343.0,79.0813,79.1279,79.0627,79.0813,9343.0
2017-12-11 14:25:00,84.9,84.94,84.88,84.9,13542.0,79.0627,79.1,79.0441,79.0627,13542.0
2017-12-11 14:30:00,84.91,85.08,84.91,85.01,14200.0,79.072,79.2303,79.072,79.1651,14200.0
2017-12-11 14:35:00,85.01,85.1,84.92,84.92,15212.0,79.1651,79.249,79.0813,79.0813,15212.0
2017-12-11 14:40:00,84.92,84.98,84.92,84.94,10317.0,79.0813,79.1372,79.0813,79.1,10317.0
2017-12-11 14:45:00,84.94,84.97,84.93,84.95,11678.0,79.1,79.1279,79.0906,79.1093,11678.0
2017-12-11 14:50:00,84.95,85.01,84.9,84.93,26370.0,79.1093,79.1651,79.0627,79.0906,26370.0
2017-12-11 14:55:00,84.93,85.01,84.92,84.97,17558.0,79.0906,79.1651,79.0813,79.1279,17558.0
2017-12-11 15:00:00,84.98,84.99,84.9,84.96,10507.0,79.1372,79.1465,79.0627,79.1186,10507.0
2017-12-11 15:05:00,84.95,84.96,84.87,84.89,20109.0,79.1093,79.1186,79.0348,79.0534,20109.0
2017-12-11 15:10:00,84.89,84.91,84.74,84.79,28931.0,79.0534,79.072,78.9137,78.9603,28931.0
2017-12-11 15:15:00,84.75,84.78,84.65,84.69,42160.0,78.923,78.951,78.8299,78.8671,42160.0
2017-12-11 15:20:00,84.68,84.7,84.62,84.65,29310.0,78.8578,78.8765,78.802,78.8299,29310.0
2017-12-11 15:25:00,84.65,84.67,84.62,84.63,27722.0,78.8299,78.8485,78.802,78.8113,27722.0
2017-12-11 15:30:00,84.64,84.78,84.63,84.78,141913.0,78.8206,78.951,78.8113,78.951,141913.0
2017-12-11 15:35:00,84.78,84.92,84.76,84.86,37978.0,78.951,79.0813,78.9323,79.0255,37978.0
2017-12-11 15:40:00,84.87,84.89,84.82,84.86,40345.0,79.0348,79.0534,78.9882,79.0255,40345.0
2017-12-11 15:45:00,84.85,84.96,84.85,84.91,66321.0,79.0161,79.1186,79.0161,79.072,66321.0
2017-12-11 15:50:00,84.93,84.96,84.88,84.88,79605.0,79.0906,79.1186,79.0441,79.0441,79605.0
2017-12-11 15:55:00,84.88,85.09,84.87,84.98,179889.0,79.0441,79.2396,79.0348,79.1372,179889.0
2017-12-12 09:30:00,86.37,87.13,86.16,87.01,66808.0,80.4316,81.1394,80.2361,81.0276,66808.0
2017-12-12 09:35:00,87.0,87.06,86.47,86.7,116223.0,81.0183,81.0742,80.5248,80.7389,116223.0
2017-12-12 09:40:00,86.74,86.87,86.38,86.59,79113.0,80.7762,80.8973,80.4409,80.6365,79113.0
2017-12-12 09:45:00,86.65,86.67,86.36,86.51,28600.0,80.6924,80.711,80.4223,80.562,28600.0
2017-12-12 09:50:00,86.59,86.92,86.51,86.88,107619.0,80.6365,80.9438,80.562,80.9066,107619.0
2017-12-12 09:55:00,86.88,87.16,86.7,86.85,52289.0,80.9066,81.1673,80.7389,80.8786,52289.0
2017-12-12 10:00:00,86.68,86.89,86.52,86.7,24853.0,80.7203,80.9159,80.5713,80.7389,24853.0
2017-12-12 10:05:00,86.74,86.74,86.39,86.48,31349.0,80.7762,80.7762,80.4503,80.5341,31349.0
2017-12-12 10:10:00,86.45,86.58,86.31,86.55,29660.0,80.5061,80.6272,80.3758,80.5993,29660.0
2017-12-12 10:15:00,86.55,86.63,86.15,86.21,18741.0,80.5993,80.6738,80.2268,80.2826,18741.0
2017-12-12 10:20:00,86.18,86.52,86.18,86.34,48460.0,80.2547,80.5713,80.2547,80.4037,48460.0
2017-12-12 10:25:00,86.3,86.7,86.29,86.54,31159.0,80.3664,80.7389,80.3571,80.5899,31159.0
2017-12-12 10:30:00,86.58,86.68,86.55,86.56,49189.0,80.6272,80.7203,80.5993,80.6086,49189.0
2017-12-12 10:35:00,86.57,86.64,86.26,86.38,21632.0,80.6179,80.6831,80.3292,80.4409,21632.0
2017-12-12 10:40:00,86.39,86.47,86.22,86.42,21760.0,80.4503,80.5248,80.2919,80.4782,21760.0
2017-12-12 10:45:00,86.42,86.65,86.34,86.57,32512.0,80.4782,80.6924,80.4037,80.6179,32512.0
2017-12-12 10:50:00,86.58,86.67,86.45,86.45,29146.0,80.6272,80.711,80.5061,80.5061,29146.0
2017-12-12 10:55:00,86.51,86.59,86.5,86.59,12183.0,80.562,80.6365,80.5527,80.6365,12183.0
2017-12-12 11:00:00,86.61,86.66,86.49,86.51,20718.0,80.6551,80.7017,80.5434,80.562,20718.0
2017-12-12 11:05:00,86.53,86.68,86.49,86.55,15958.0,80.5806,80.7203,80.5434,80.5993,15958.0
2017-12-12 11:10:00,86.54,86.69,86.53,86.67,26346.0,80.5899,80.7296,80.5806,80.711,26346.0
2017-12-12 11:15:00,86.64,86.74,86.6,86.62,16950.0,80.6831,80.7762,80.6458,80.6644,16950.0
2017-12-12 11:20:00,86.58,86.64,86.54,86.61,27568.0,80.6272,80.6831,80.5899,80.6551,27568.0
2017-12-12 11:25:00,86.66,86.74,86.61,86.7,21359.0,80.7017,80.7762,80.6551,80.7389,21359.0
2017-12-12 11:30:00,86.67,86.69,86.51,86.56,21420.0,80.711,80.7296,80.562,80.6086,21420.0
2017-12-12 11:35:00,86.56,86.63,86.43,86.55,69055.0,80.6086,80.6738,80.4875,80.5993,69055.0
2017-12-12 11:40:00,86.52,86.62,86.48,86.53,14466.0,80.5713,80.6644,80.5341,80.5806,14466.0
2017-12-12 11:45:00,86.52,86.58,86.42,86.58,19203.0,80.5713,80.6272,80.4782,80.6272,19203.0
2017-12-12 11:50:00,86.53,86.65,86.52,86.57,11552.0,80.5806,80.6924,80.5713,80.6179,11552.0
2017-12-12 11:55:00,86.56,86.66,86.45,86.5,21418.0,80.6086,80.7017,80.5061,80.5527,21418.0
2017-12-12 12:00:00,86.48,86.49,86.36,86.47,7879.0,80.5341,80.5434,80.4223,80.5248,7879.0
2017-12-12 12:05:00,86.46,86.57,86.41,86.52,12857.0,80.5154,80.6179,80.4689,80.5713,12857.0
2017-12-12 12:10:00,86.52,86.74,86.52,86.74,39601.0,80.5713,80.7762,80.5713,80.7762,39601.0
2017-12-12 12:15:00,86.7,86.9,86.65,86.75,40814.0,80.7389,80.9252,80.6924,80.7855,40814.0
2017-12-12 12:20:00,86.77,86.85,86.66,86.76,17892.0,80.8041,80.8786,80.7017,80.7948,17892.0
2017-12-12 12:25:00,86.83,86.92,86.65,86.78,28629.0,80.86,80.9438,80.6924,80.8134,28629.0
2017-12-12 12:30:00,86.78,86.85,86.73,86.81,13587.0,80.8134,80.8786,80.7669,80.8414,13587.0
2017-12-12 12:35:00,86.79,86.87,86.63,86.63,14124.0,80.8228,80.8973,80.6738,80.6738,14124.0
2017-12-12 12:40:00,86.66,86.76,86.62,86.72,18019.0,80.7017,80.7948,80.6644,80.7576,18019.0
2017-12-12 12:45:00,86.72,86.87,86.65,86.83,15562.0,80.7576,80.8973,80.6924,80.86,15562.0
2017-12-12 12:50:00,86.82,86.96,86.78,86.96,21588.0,80.8507,80.9811,80.8134,80.9811,21588.0
2017-12-12 12:55:00,86.93,87.0,86.88,86.93,23546.0,80.9531,81.0183,80.9066,80.9531,23546.0
2017-12-12 13:00:00,86.91,87.15,86.91,87.0,38606.0,80.9345,81.158,80.9345,81.0183,38606.0
2017-12-12 13:05:00,87.0,87.03,86.91,86.92,11320.0,81.0183,81.0463,80.9345,80.9438,11320.0
2017-12-12 13:10:00,86.94,86.97,86.66,86.71,19983.0,80.9624,80.9904,80.7017,80.7483,19983.0
2017-12-12 13:15:00,86.73,86.88,86.53,86.86,38262.0,80.7669,80.9066,80.5806,80.8879,38262.0
2017-12-12 13:20:00,86.81,86.87,86.76,86.82,7756.0,80.8414,80.8973,80.7948,80.8507,7756.0
2017-12-12 13:25:00,86.8,87.01,86.69,86.98,14840.0,80.8321,81.0276,80.7296,80.9997,14840.0
2017-12-12 13:30:00,86.98,87.0,86.72,86.77,13729.0,80.9997,81.0183,80.7576,80.8041,13729.0
2017-12-12 13:35:00,86.72,86.85,86.64,86.76,23276.0,80.7576,80.8786,80.6831,80.7948,23276.0
2017-12-12 13:40:00,86.7,86.75,86.63,86.75,7458.0,80.7389,80.7855,80.6738,80.7855,7458.0
2017-12-12 13:45:00,86.72,86.87,86.61,86.62,12380.0,80.7576,80.8973,80.6551,80.6644,12380.0
2017-12-12 13:50:00,86.62,86.72,86.56,86.57,12007.0,80.6644,80.7576,80.6086,80.6179,12007.0
2017-12-12 13:55:00,86.57,86.67,86.48,86.48,12318.0,80.6179,80.711,80.5341,80.5341,12318.0
2017-12-12 14:00:00,86.51,86.64,86.45,86.52,12182.0,80.562,80.6831,80.5061,80.5713,12182.0
2017-12-12 14:05:00,86.51,86.67,86.51,86.52,15094.0,80.562,80.711,80.562,80.5713,15094.0
2017-12-12 14:10:00,86.5,86.53,86.35,86.35,11269.0,80.5527,80.5806,80.413,80.413,11269.0
2017-12-12 14:15:00,86.36,86.46,86.24,86.27,16314.0,80.4223,80.5154,80.3106,80.3385,16314.0
2017-12-12 14:20:00,86.3,86.55,86.24,86.28,19809.0,80.3664,80.5993,80.3106,80.3478,19809.0
2017-12-12 14:25:00,86.28,86.38,86.26,86.33,18039.0,80.3478,80.4409,80.3292,80.3944,18039.0
2017-12-12 14:30:00,86.33,86.38,86.24,86.35,19251.0,80.3944,80.4409,80.3106,80.413,19251.0
2017-12-12 14:35:00,86.38,86.52,86.33,86.47,35611.0,80.4409,80.5713,80.3944,80.5248,35611.0
2017-12-12 14:40:00,86.46,86.48,86.25,86.39,29678.0,80.5154,80.5341,80.3199,80.4503,29678.0
2017-12-12 14:45:00,86.39,86.51,86.31,86.4,44559.0,80.4503,80.562,80.3758,80.4596,44559.0
2017-12-12 14:50:00,86.4,86.44,86.31,86.31,23275.0,80.4596,80.4968,80.3758,80.3758,23275.0
2017-12-12 14:55:00,86.33,86.38,86.17,86.22,20724.0,80.3944,80.4409,80.2454,80.2919,20724.0
2017-12-12 15:00:00,86.22,86.26,86.11,86.17,27669.0,80.2919,80.3292,80.1895,80.2454,27669.0
2017-12-12 15:05:00,86.17,86.19,86.11,86.19,20490.0,80.2454,80.264,80.1895,80.264,20490.0
2017-12-12 15:10:00,86.18,86.27,86.14,86.19,27903.0,80.2547,80.3385,80.2174,80.264,27903.0
2017-12-12 15:15:00,86.2,86.39,86.2,86.37,26607.0,80.2733,80.4503,80.2733,80.4316,26607.0
2017-12-12 15:20:00,86.37,86.43,86.3,86.37,27544.0,80.4316,80.4875,80.3664,80.4316,27544.0
2017-12-12 15:25:00,86.37,86.41,86.33,86.37,34763.0,80.4316,80.4689,80.3944,80.4316,34763.0
2017-12-12 15:30:00,86.37,86.44,86.36,86.42,38030.0,80.4316,80.4968,80.4223,80.4782,38030.0
2017-12-12 15:35:00,86.42,86.43,86.31,86.38,38897.0,80.4782,80.4875,80.3758,80.4409,38897.0
2017-12-12 15:40:00,86.39,86.41,86.33,86.38,39875.0,80.4503,80.4689,80.3944,80.4409,39875.0
2017-12-12 15:45:00,86.38,86.42,86.36,86.36,53992.0,80.4409,80.4782,80.4223,80.4223,53992.0
2017-12-12 15:50:00,86.36,86.37,86.28,86.35,120613.0,80.4223,80.4316,80.3478,80.413,120613.0
2017-12-12 15:55:00,86.34,86.49,86.34,86.45,161876.0,80.4037,80.5434,80.4037,80.5061,161876.0
2017-12-13 09:30:00,86.53,86.6,86.03,86.07,30276.0,80.5806,80.6458,80.115,80.1523,30276.0
2017-12-13 09:35:00,86.1,86.48,86.0,86.46,56424.0,80.1802,80.5341,80.0871,80.5154,56424.0
2017-12-13 09:40:00,86.57,86.6,86.25,86.3,7846.0,80.6179,80.6458,80.3199,80.3664,7846.0
2017-12-13 09:45:00,86.32,86.68,86.32,86.54,21506.0,80.3851,80.7203,80.3851,80.5899,21506.0
2017-12-13 09:50:00,86.55,86.63,86.35,86.42,14516.0,80.5993,80.6738,80.413,80.4782,14516.0
2017-12-13 09:55:00,86.42,86.54,86.33,86.39,7650.0,80.4782,80.5899,80.3944,80.4503,7650.0
2017-12-13 10:00:00,86.39,86.55,86.33,86.37,16788.0,80.4503,80.5993,80.3944,80.4316,16788.0
2017-12-13 10:05:00,86.4,86.42,86.28,86.36,13000.0,80.4596,80.4782,80.3478,80.4223,13000.0
2017-12-13 10:10:00,86.37,86.38,85.81,85.84,14569.0,80.4316,80.4409,79.9101,79.9381,14569.0
2017-12-13 10:15:00,85.81,85.85,85.55,85.72,45324.0,79.9101,79.9474,79.668,79.8263,45324.0
2017-12-13 10:20:00,85.72,85.74,85.53,85.58,37574.0,79.8263,79.8449,79.6494,79.696,37574.0
2017-12-13 10:25:00,85.58,85.98,85.44,85.97,17057.0,79.696,80.0684,79.5656,80.0591,17057.0
2017-12-13 10:30:00,85.99,86.27,85.97,86.15,115673.0,80.0778,80.3385,80.0591,80.2268,115673.0
2017-12-13 10:35:00,86.09,86.17,86.04,86.09,11901.0,80.1709,80.2454,80.1243,80.1709,11901.0
2017-12-13 10:40:00,86.06,86.16,86.02,86.08,10729.0,80.1429,80.2361,80.1057,80.1616,10729.0
2017-12-13 10:45:00,86.06,86.43,86.03,86.41,35874.0,80.1429,80.4875,80.115,80.4689,35874.0
2017-12-13 10:50:00,86.37,86.44,86.3,86.41,14010.0,80.4316,80.4968,80.3664,80.4689,14010.0
2017-12-13 10:55:00,86.41,86.93,86.41,86.86,20295.0,80.4689,80.9531,80.4689,80.8879,20295.0
2017-12-13 11:00:00,86.84,86.84,86.57,86.6,19235.0,80.8693,80.8693,80.6179,80.6458,19235.0
2017-12-13 11:05:00,86.6,86.62,86.49,86.51,9873.0,80.6458,80.6644,80.5434,80.562,9873.0
2017-12-13 11:10:00,86.48,86.51,86.4,86.4,6276.0,80.5341,80.562,80.4596,80.4596,6276.0
2017-12-13 11:15:00,86.4,86.56,86.4,86.54,15287.0,80.4596,80.6086,80.4596,80.5899,15287.0
2017-12-13 11:20:00,86.55,86.55,86.4,86.46,10454.0,80.5993,80.5993,80.4596,80.5154,10454.0
2017-12-13 11:25:00,86.45,86.55,86.36,86.54,10889.0,80.5061,80.5993,80.4223,80.5899,10889.0
2017-12-13 11:30:00,86.53,86.66,86.53,86.56,10164.0,80.5806,80.7017,80.5806,80.6086,10164.0
2017-12-13 11:35:00,86.55,86.56,86.44,86.49,10189.0,80.5993,80.6086,80.4968,80.5434,10189.0
2017-12-13 11:40:00,86.49,86.59,86.47,86.56,10447.0,80.5434,80.6365,80.5248,80.6086,10447.0
2017-12-13 11:45:00,86.6,86.74,86.6,86.74,9007.0,80.6458,80.7762,80.6458,80.7762,9007.0
2017-12-13 11:50:00,86.77,86.77,86.64,86.64,29724.0,80.8041,80.8041,80.6831,80.6831,29724.0
2017-12-13 11:55:00,86.64,86.72,86.62,86.66,3859.0,80.6831,80.7576,80.6644,80.7017,3859.0
2017-12-13 12:00:00,86.65,86.72,86.56,86.59,43680.0,80.6924,80.7576,80.6086,80.6365,43680.0
2017-12-13 12:05:00,86.62,86.7,86.58,86.65,8460.0,80.6644,80.7389,80.6272,80.6924,8460.0
2017-12-13 12:10:00,86.65,86.69,86.63,86.67,7344.0,80.6924,80.7296,80.6738,80.711,7344.0
2017-12-13 12:15:00,86.66,86.68,86.62,86.66,9953.0,80.7017,80.7203,80.6644,80.7017,9953.0
2017-12-13 12:20:00,86.66,86.83,86.65,86.81,20373.0,80.7017,80.86,80.6924,80.8414,20373.0
2017-12-13 12:25:00,86.83,86.93,86.79,86.9,18345.0,80.86,80.9531,80.8228,80.9252,18345.0
2017-12-13 12:30:00,86.88,87.03,86.88,86.98,32596.0,80.9066,81.0463,80.9066,80.9997,32596.0
2017-12-13 12:35:00,87.0,87.01,86.94,86.99,14731.0,81.0183,81.0276,80.9624,81.009,14731.0
2017-12-13 12:40:00,86.99,87.03,86.89,86.93,17734.0,81.009,81.0463,80.9159,80.9531,17734.0
2017-12-13 12:45:00,86.95,87.1,86.95,87.1,15874.0,80.9718,81.1114,80.9718,81.1114,15874.0
2017-12-13 12:50:00,87.1,87.1,87.05,87.1,18390.0,81.1114,81.1114,81.0649,81.1114,18390.0
2017-12-13 12:55:00,87.09,87.2,87.07,87.2,21613.0,81.1021,81.2046,81.0835,81.2046,21613.0
2017-12-13 13:00:00,87.19,87.21,86.99,86.99,20909.0,81.1953,81.2139,81.009,81.009,20909.0
2017-12-13 13:05:00,87.0,87.13,86.98,87.08,14060.0,81.0183,81.1394,80.9997,81.0928,14060.0
2017-12-13 13:10:00,87.08,87.2,87.08,87.15,10677.0,81.0928,81.2046,81.0928,81.158,10677.0
2017-12-13 13:15:00,87.18,87.21,87.09,87.11,14709.0,81.1859,81.2139,81.1021,81.1208,14709.0
2017-12-13 13:20:00,87.11,87.16,87.06,87.15,13248.0,81.1208,81.1673,81.0742,81.158,13248.0
2017-12-13 13:25:00,87.16,87.31,87.13,87.27,16714.0,81.1673,81.307,81.1394,81.2698,16714.0
2017-12-13 13:30:00,87.23,87.29,87.18,87.23,12084.0,81.2325,81.2884,81.1859,81.2325,12084.0
2017-12-13 13:35:00,87.21,87.4,87.21,87.4,12438.0,81.2139,81.3908,81.2139,81.3908,12438.0
2017-12-13 13:40:00,87.38,87.47,87.35,87.47,41358.0,81.3722,81.456,81.3443,81.456,41358.0
2017-12-13 13:45:00,87.46,87.62,87.43,87.57,48827.0,81.4467,81.5957,81.4188,81.5491,48827.0
2017-12-13 13:50:00,87.56,87.83,87.55,87.81,45297.0,81.5398,81.7913,81.5305,81.7726,45297.0
2017-12-13 13:55:00,87.79,87.83,87.54,87.57,46782.0,81.754,81.7913,81.5212,81.5491,46782.0
2017-12-13 14:00:00,87.61,87.9,87.61,87.85,23539.0,81.5864,81.8564,81.5864,81.8099,23539.0
2017-12-13 14:05:00,87.87,87.88,87.66,87.76,31040.0,81.8285,81.8378,81.6329,81.7261,31040.0
2017-12-13 14:10:00,87.75,87.88,87.72,87.81,43860.0,81.7168,81.8378,81.6888,81.7726,43860.0
2017-12-13 14:15:00,87.82,87.87,87.75,87.86,17952.0,81.7819,81.8285,81.7168,81.8192,17952.0
2017-12-13 14:20:00,87.87,87.87,87.71,87.71,29500.0,81.8285,81.8285,81.6795,81.6795,29500.0
2017-12-13 14:25:00,87.71,87.76,87.7,87.75,31030.0,81.6795,81.7261,81.6702,81.7168,31030.0
2017-12-13 14:30:00,87.74,88.05,87.74,88.0,47041.0,81.7074,81.9961,81.7074,81.9496,47041.0
2017-12-13 14:35:00,88.04,88.04,87.91,87.92,31065.0,81.9868,81.9868,81.8658,81.8751,31065.0
2017-12-13 14:40:00,87.92,87.93,87.83,87.86,23054.0,81.8751,81.8844,81.7913,81.8192,23054.0
2017-12-13 14:45:00,87.87,88.17,87.85,88.13,45037.0,81.8285,82.1079,81.8099,82.0706,45037.0
2017-12-13 14:50:00,88.09,88.3,88.09,88.24,151902.0,82.0334,82.2289,82.0334,82.1731,151902.0
2017-12-13 14:55:00,88.22,88.24,87.97,88.02,106098.0,82.1544,82.1731,81.9216,81.9682,106098.0
2017-12-13 15:00:00,88.02,88.02,87.78,87.8,51138.0,81.9682,81.9682,81.7447,81.7633,51138.0
2017-12-13 15:05:00,87.79,87.8,87.64,87.68,28735.0,81.754,81.7633,81.6143,81.6516,28735.0
2017-12-13 15:10:00,87.66,87.75,87.64,87.67,36697.0,81.6329,81.7168,81.6143,81.6423,36697.0
2017-12-13 15:15:00,87.67,87.84,87.65,87.72,28839.0,81.6423,81.8006,81.6236,81.6888,28839.0
2017-12-13 15:20:00,87.73,87.79,87.62,87.68,48703.0,81.6981,81.754,81.5957,81.6516,48703.0
2017-12-13 15:25:00,87.68,87.71,87.55,87.6,29178.0,81.6516,81.6795,81.5305,81.5771,29178.0
2017-12-13 15:30:00,87.61,87.65,87.58,87.63,44810.0,81.5864,81.6236,81.5584,81.605,44810.0
2017-12-13 15:35:00,87.63,87.7,87.55,87.66,57073.0,81.605,81.6702,81.5305,81.6329,57073.0
2017-12-13 15:40:00,87.66,87.81,87.66,87.8,38950.0,81.6329,81.7726,81.6329,81.7633,38950.0
2017-12-13 15:45:00,87.8,87.8,87.74,87.76,50836.0,81.7633,81.7633,81.7074,81.7261,50836.0
2017-12-13 15:50:00,87.76,87.77,87.66,87.69,72399.0,81.7261,81.7354,81.6329,81.6609,72399.0
2017-12-13 15:55:00,87.69,87.72,87.55,87.61,183451.0,81.6609,81.6888,81.5305,81.5864,183451.0
2017-12-14 09:30:00,87.35,87.67,87.3,87.57,38878.0,81.3443,81.6423,81.2977,81.5491,38878.0
2017-12-14 09:35:00,87.61,87.78,87.47,87.59,10316.0,81.5864,81.7447,81.456,81.5678,10316.0
2017-12-14 09:40:00,87.56,87.56,87.35,87.37,24899.0,81.5398,81.5398,81.3443,81.3629,24899.0
2017-12-14 09:45:00,87.4,87.43,87.28,87.28,9140.0,81.3908,81.4188,81.2791,81.2791,9140.0
2017-12-14 09:50:00,87.27,87.45,87.25,87.45,8938.0,81.2698,81.4374,81.2511,81.4374,8938.0
2017-12-14 09:55:00,87.42,87.75,87.41,87.62,50267.0,81.4094,81.7168,81.4001,81.5957,50267.0
2017-12-14 10:00:00,87.65,87.65,87.11,87.12,24381.0,81.6236,81.6236,81.1208,81.1301,24381.0
2017-12-14 10:05:00,87.08,87.46,87.08,87.46,16708.0,81.0928,81.4467,81.0928,81.4467,16708.0
2017-12-14 10:10:00,87.47,87.49,87.39,87.4,8298.0,81.456,81.4746,81.3815,81.3908,8298.0
2017-12-14 10:15:00,87.4,87.46,87.25,87.29,8157.0,81.3908,81.4467,81.2511,81.2884,8157.0
2017-12-14 10:20:00,87.28,87.49,87.28,87.46,8088.0,81.2791,81.4746,81.2791,81.4467,8088.0
2017-12-14 10:25:00,87.47,87.57,87.33,87.33,7279.0,81.456,81.5491,81.3256,81.3256,7279.0
2017-12-14 10:30:00,87.38,87.57,87.35,87.48,14066.0,81.3722,81.5491,81.3443,81.4653,14066.0
2017-12-14 10:35:00,87.48,87.56,87.44,87.44,9905.0,81.4653,81.5398,81.4281,81.4281,9905.0
2017-12-14 10:40:00,87.45,87.48,87.3,87.42,9940.0,81.4374,81.4653,81.2977,81.4094,9940.0
2017-12-14 10:45:00,87.44,87.55,87.34,87.34,12525.0,81.4281,81.5305,81.3349,81.3349,12525.0
2017-12-14 10:50:00,87.36,87.39,87.32,87.32,4418.0,81.3536,81.3815,81.3163,81.3163,4418.0
2017-12-14 10:55:00,87.36,87.52,87.34,87.34,9853.0,81.3536,81.5026,81.3349,81.3349,9853.0
2017-12-14 11:00:00,87.39,87.64,87.36,87.47,10565.0,81.3815,81.6143,81.3536,81.456,10565.0
2017-12-14 11:05:00,87.47,87.48,87.3,87.45,6617.0,81.456,81.4653,81.2977,81.4374,6617.0
2017-12-14 11:10:00,87.42,87.47,87.32,87.33,6001.0,81.4094,81.456,81.3163,81.3256,6001.0
2017-12-14 11:15:00,87.3,87.32,87.16,87.21,10595.0,81.2977,81.3163,81.1673,81.2139,10595.0
2017-12-14 11:20:00,87.2,87.23,87.08,87.08,4881.0,81.2046,81.2325,81.0928,81.0928,4881.0
2017-12-14 11:25:00,87.08,87.13,87.07,87.12,25103.0,81.0928,81.1394,81.0835,81.1301,25103.0
2017-12-14 11:30:00,87.12,87.17,87.07,87.14,6937.0,81.1301,81.1766,81.0835,81.1487,6937.0
2017-12-14 11:35:00,87.13,87.27,87.13,87.22,6121.0,81.1394,81.2698,81.1394,81.2232,6121.0
2017-12-14 11:40:00,87.24,87.24,87.12,87.12,7149.0,81.2418,81.2418,81.1301,81.1301,7149.0
2017-12-14 11:45:00,87.15,87.21,87.12,87.15,5406.0,81.158,81.2139,81.1301,81.158,5406.0
2017-12-14 11:50:00,87.11,87.25,87.11,87.24,5035.0,81.1208,81.2511,81.1208,81.2418,5035.0
2017-12-14 11:55:00,87.24,87.3,87.16,87.21,19271.0,81.2418,81.2977,81.1673,81.2139,19271.0
2017-12-14 12:00:00,87.25,87.25,87.1,87.12,4415.0,81.2511,81.2511,81.1114,81.1301,4415.0
2017-12-14 12:05:00,87.13,87.22,87.12,87.17,7060.0,81.1394,81.2232,81.1301,81.1766,7060.0
2017-12-14 12:10:00,87.15,87.15,87.07,87.1,5506.0,81.158,81.158,81.0835,81.1114,5506.0
2017-12-14 12:15:00,87.1,87.12,87.06,87.09,3276.0,81.1114,81.1301,81.0742,81.1021,3276.0
2017-12-14 12:20:00,87.07,87.12,87.07,87.1,4889.0,81.0835,81.1301,81.0835,81.1114,4889.0
2017-12-14 12:25:00,87.1,87.18,87.09,87.12,12750.0,81.1114,81.1859,81.1021,81.1301,12750.0
2017-12-14 12:30:00,87.12,87.2,87.12,87.13,4192.0,81.1301,81.2046,81.1301,81.1394,4192.0
2017-12-14 12:35:00,87.13,87.16,87.07,87.16,6682.0,81.1394,81.1673,81.0835,81.1673,6682.0
2017-12-14 12:40:00,87.11,87.24,87.1,87.24,5745.0,81.1208,81.2418,81.1114,81.2418,5745.0
2017-12-14 12:45:00,87.28,87.28,87.22,87.25,6294.0,81.2791,81.2791,81.2232,81.2511,6294.0
2017-12-14 12:50:00,87.23,87.3,87.17,87.26,4801.0,81.2325,81.2977,81.1766,81.2604,4801.0
2017-12-14 12:55:00,87.26,87.29,87.17,87.22,4501.0,81.2604,81.2884,81.1766,81.2232,4501.0
2017-12-14 13:00:00,87.25,87.28,87.19,87.26,4939.0,81.2511,81.2791,81.1953,81.2604,4939.0
2017-12-14 13:05:00,87.26,87.31,87.15,87.19,4078.0,81.2604,81.307,81.158,81.1953,4078.0
2017-12-14 13:10:00,87.22,87.28,87.1,87.1,4708.0,81.2232,81.2791,81.1114,81.1114,4708.0
2017-12-14 13:15:00,87.09,87.24,87.09,87.11,9619.0,81.1021,81.2418,81.1021,81.1208,9619.0
2017-12-14 13:20:00,87.15,87.27,87.15,87.18,4032.0,81.158,81.2698,81.158,81.1859,4032.0
2017-12-14 13:25:00,87.2,87.28,87.18,87.27,3861.0,81.2046,81.2791,81.1859,81.2698,3861.0
2017-12-14 13:30:00,87.28,87.33,87.2,87.2,6137.0,81.2791,81.3256,81.2046,81.2046,6137.0
2017-12-14 13:35:00,87.22,87.31,87.22,87.28,4073.0,81.2232,81.307,81.2232,81.2791,4073.0
2017-12-14 13:40:00,87.26,87.32,87.25,87.29,3986.0,81.2604,81.3163,81.2511,81.2884,3986.0
2017-12-14 13:45:00,87.33,87.36,87.31,87.32,12318.0,81.3256,81.3536,81.307,81.3163,12318.0
2017-12-14 13:50:00,87.31,87.34,87.29,87.3,7071.0,81.307,81.3349,81.2884,81.2977,7071.0
2017-12-14 13:55:00,87.3,87.31,87.19,87.2,7417.0,81.2977,81.307,81.1953,81.2046,7417.0
2017-12-14 14:00:00,87.22,87.22,87.15,87.2,7054.0,81.2232,81.2232,81.158,81.2046,7054.0
2017-12-14 14:05:00,87.2,87.27,87.2,87.26,8232.0,81.2046,81.2698,81.2046,81.2604,8232.0
2017-12-14 14:10:00,87.25,87.26,87.16,87.2,7215.0,81.2511,81.2604,81.1673,81.2046,7215.0
2017-12-14 14:15:00,87.19,87.25,87.14,87.14,7800.0,81.1953,81.2511,81.1487,81.1487,7800.0
2017-12-14 14:20:00,87.14,87.14,86.88,86.93,19463.0,81.1487,81.1487,80.9066,80.9531,19463.0
2017-12-14 14:25:00,86.91,86.94,86.72,86.72,8322.0,80.9345,80.9624,80.7576,80.7576,8322.0
2017-12-14 14:30:00,86.74,86.88,86.74,86.83,23512.0,80.7762,80.9066,80.7762,80.86,23512.0
2017-12-14 14:35:00,86.83,86.85,86.65,86.65,21180.0,80.86,80.8786,80.6924,80.6924,21180.0
2017-12-14 14:40:00,86.65,86.68,86.55,86.55,11709.0,80.6924,80.7203,80.5993,80.5993,11709.0
2017-12-14 14:45:00,86.54,86.65,86.54,86.59,13348.0,80.5899,80.6924,80.5899,80.6365,13348.0
2017-12-14 14:50:00,86.57,86.6,86.49,86.54,18766.0,80.6179,80.6458,80.5434,80.5899,18766.0
2017-12-14 14:55:00,86.56,86.7,86.53,86.62,16728.0,80.6086,80.7389,80.5806,80.6644,16728.0
2017-12-14 15:00:00,86.63,86.69,86.58,86.6,15013.0,80.6738,80.7296,80.6272,80.6458,15013.0
2017-12-14 15:05:00,86.62,86.62,86.44,86.44,15393.0,80.6644,80.6644,80.4968,80.4968,15393.0
2017-12-14 15:10:00,86.44,86.5,86.34,86.37,16814.0,80.4968,80.5527,80.4037,80.4316,16814.0
2017-12-14 15:15:00,86.38,86.43,86.27,86.29,18339.0,80.4409,80.4875,80.3385,80.3571,18339.0
2017-12-14 15:20:00,86.3,86.34,86.26,86.33,18145.0,80.3664,80.4037,80.3292,80.3944,18145.0
2017-12-14 15:25:00,86.35,86.39,86.29,86.36,22786.0,80.413,80.4503,80.3571,80.4223,22786.0
2017-12-14 15:30:00,86.36,86.49,86.34,86.49,30407.0,80.4223,80.5434,80.4037,80.5434,30407.0
2017-12-14 15:35:00,86.5,86.6,86.48,86.57,25437.0,80.5527,80.6458,80.5341,80.6179,25437.0
2017-12-14 15:40:00,86.56,86.59,86.48,86.48,20236.0,80.6086,80.6365,80.5341,80.5341,20236.0
2017-12-14 15:45:00,86.48,86.49,86.35,86.4,75811.0,80.5341,80.5434,80.413,80.4596,75811.0
2017-12-14 15:50:00,86.38,86.4,86.21,86.28,62774.0,80.4409,80.4596,80.2826,80.3478,62774.0
2017-12-14 15:55:00,86.28,86.33,86.09,86.17,126416.0,80.3478,80.3944,80.1709,80.2454,126416.0
2017-12-15 09:30:00,86.63,87.04,86.63,86.95,265437.0,80.6738,81.0556,80.6738,80.9718,265437.0
2017-12-15 09:35:00,86.86,86.9,86.49,86.56,13800.0,80.8879,80.9252,80.5434,80.6086,13800.0
2017-12-15 09:40:00,86.61,86.91,86.55,86.88,7953.0,80.6551,80.9345,80.5993,80.9066,7953.0
2017-12-15 09:45:00,86.91,86.93,86.57,86.68,9951.0,80.9345,80.9531,80.6179,80.7203,9951.0
2017-12-15 09:50:00,86.68,87.1,86.61,87.08,14531.0,80.7203,81.1114,80.6551,81.0928,14531.0
2017-12-15 09:55:00,87.05,87.05,86.72,86.76,10163.0,81.0649,81.0649,80.7576,80.7948,10163.0
2017-12-15 10:00:00,86.73,87.01,86.73,86.79,15625.0,80.7669,81.0276,80.7669,80.8228,15625.0
2017-12-15 10:05:00,86.75,87.05,86.72,86.94,9148.0,80.7855,81.0649,80.7576,80.9624,9148.0
2017-12-15 10:10:00,86.89,86.89,86.77,86.81,7954.0,80.9159,80.9159,80.8041,80.8414,7954.0
2017-12-15 10:15:00,86.86,87.15,86.86,87.1,8983.0,80.8879,81.158,80.8879,81.1114,8983.0
2017-12-15 10:20:00,87.1,87.5,87.1,87.39,7581.0,81.1114,81.4839,81.1114,81.3815,7581.0
2017-12-15 10:25:00,87.45,87.83,87.32,87.77,33190.0,81.4374,81.7913,81.3163,81.7354,33190.0
2017-12-15 10:30:00,87.75,88.4,87.66,88.37,56492.0,81.7168,82.3221,81.6329,82.2941,56492.0
2017-12-15 10:35:00,88.36,88.38,88.0,88.13,31492.0,82.2848,82.3034,81.9496,82.0706,31492.0
2017-12-15 10:40:00,88.14,88.22,87.82,87.82,37110.0,82.0799,82.1544,81.7819,81.7819,37110.0
2017-12-15 10:45:00,87.83,87.95,87.53,87.65,37134.0,81.7913,81.903,81.5119,81.6236,37134.0
2017-12-15 10:50:00,87.66,87.72,87.51,87.51,16726.0,81.6329,81.6888,81.4933,81.4933,16726.0
2017-12-15 10:55:00,87.5,87.54,87.35,87.43,28872.0,81.4839,81.5212,81.3443,81.4188,28872.0
2017-12-15 11:00:00,87.42,87.61,87.38,87.52,15138.0,81.4094,81.5864,81.3722,81.5026,15138.0
2017-12-15 11:05:00,87.54,87.84,87.54,87.82,16453.0,81.5212,81.8006,81.5212,81.7819,16453.0
2017-12-15 11:10:00,87.84,87.89,87.75,87.82,13965.0,81.8006,81.8471,81.7168,81.7819,13965.0
2017-12-15 11:15:00,87.81,87.91,87.74,87.78,18452.0,81.7726,81.8658,81.7074,81.7447,18452.0
2017-12-15 11:20:00,87.79,88.0,87.79,87.94,13749.0,81.754,81.9496,81.754,81.8937,13749.0
2017-12-15 11:25:00,87.94,87.95,87.81,87.91,21645.0,81.8937,81.903,81.7726,81.8658,21645.0
2017-12-15 11:30:00,87.94,88.1,87.94,88.02,18155.0,81.8937,82.0427,81.8937,81.9682,18155.0
2017-12-15 11:35:00,88.0,88.14,87.93,88.08,12235.0,81.9496,82.0799,81.8844,82.0241,12235.0
2017-12-15 11:40:00,88.06,88.25,88.01,88.15,35612.0,82.0054,82.1824,81.9589,82.0893,35612.0
2017-12-15 11:45:00,88.14,88.3,88.04,88.15,11742.0,82.0799,82.2289,81.9868,82.0893,11742.0
2017-12-15 11:50:00,88.18,88.22,88.1,88.16,11257.0,82.1172,82.1544,82.0427,82.0986,11257.0
2017-12-15 11:55:00,88.17,88.28,88.11,88.21,12170.0,82.1079,82.2103,82.052,82.1451,12170.0
2017-12-15 12:00:00,88.21,88.22,88.04,88.14,15795.0,82.1451,82.1544,81.9868,82.0799,15795.0
2017-12-15 12:05:00,88.16,88.17,88.06,88.11,17562.0,82.0986,82.1079,82.0054,82.052,17562.0
2017-12-15 12:10:00,88.07,88.21,88.06,88.12,18794.0,82.0148,82.1451,82.0054,82.0613,18794.0
2017-12-15 12:15:00,88.1,88.38,88.1,88.38,25077.0,82.0427,82.3034,82.0427,82.3034,25077.0
2017-12-15 12:20:00,88.34,88.36,88.2,88.29,6754.0,82.2662,82.2848,82.1358,82.2196,6754.0
2017-12-15 12:25:00,88.24,88.36,88.24,88.3,9850.0,82.1731,82.2848,82.1731,82.2289,9850.0
2017-12-15 12:30:00,88.29,88.35,88.2,88.29,12625.0,82.2196,82.2755,82.1358,82.2196,12625.0
2017-12-15 12:35:00,88.31,88.31,88.11,88.23,14906.0,82.2382,82.2382,82.052,82.1637,14906.0
2017-12-15 12:40:00,88.22,88.23,88.17,88.22,5220.0,82.1544,82.1637,82.1079,82.1544,5220.0
2017-12-15 12:45:00,88.24,88.24,88.15,88.16,9331.0,82.1731,82.1731,82.0893,82.0986,9331.0
2017-12-15 12:50:00,88.16,88.2,88.14,88.17,12066.0,82.0986,82.1358,82.0799,82.1079,12066.0
2017-12-15 12:55:00,88.2,88.37,88.17,88.28,14366.0,82.1358,82.2941,82.1079,82.2103,14366.0
2017-12-15 13:00:00,88.3,88.35,88.26,88.27,13878.0,82.2289,82.2755,82.1917,82.201,13878.0
2017-12-15 13:05:00,88.23,88.31,88.18,88.19,11433.0,82.1637,82.2382,82.1172,82.1265,11433.0
2017-12-15 13:10:00,88.2,88.27,88.19,88.23,10015.0,82.1358,82.201,82.1265,82.1637,10015.0
2017-12-15 13:15:00,88.22,88.35,88.21,88.35,14781.0,82.1544,82.2755,82.1451,82.2755,14781.0
2017-12-15 13:20:00,88.34,88.41,88.29,88.37,17546.0,82.2662,82.3314,82.2196,82.2941,17546.0
2017-12-15 13:25:00,88.38,88.65,88.37,88.55,32318.0,82.3034,82.5549,82.2941,82.4617,32318.0
2017-12-15 13:30:00,88.55,88.6,88.5,88.57,47529.0,82.4617,82.5083,82.4152,82.4804,47529.0
2017-12-15 13:35:00,88.56,88.64,88.51,88.55,31759.0,82.4711,82.5456,82.4245,82.4617,31759.0
2017-12-15 13:40:00,88.54,88.61,88.53,88.59,13993.0,82.4524,82.5176,82.4431,82.499,13993.0
2017-12-15 13:45:00,88.6,88.69,88.56,88.6,20603.0,82.5083,82.5921,82.4711,82.5083,20603.0
2017-12-15 13:50:00,88.59,88.64,88.53,88.64,13988.0,82.499,82.5456,82.4431,82.5456,13988.0
2017-12-15 13:55:00,88.63,88.63,88.34,88.34,223817.0,82.5362,82.5362,82.2662,82.2662,223817.0
2017-12-15 14:00:00,88.36,88.41,88.29,88.3,21838.0,82.2848,82.3314,82.2196,82.2289,21838.0
2017-12-15 14:05:00,88.3,88.3,88.13,88.13,7425.0,82.2289,82.2289,82.0706,82.0706,7425.0
2017-12-15 14:10:00,88.14,88.29,88.14,88.24,18928.0,82.0799,82.2196,82.0799,82.1731,18928.0
2017-12-15 14:15:00,88.2,88.35,88.2,88.34,12285.0,82.1358,82.2755,82.1358,82.2662,12285.0
2017-12-15 14:20:00,88.33,88.41,88.32,88.38,7973.0,82.2569,82.3314,82.2476,82.3034,7973.0
2017-12-15 14:25:00,88.4,88.4,88.29,88.32,10277.0,82.3221,82.3221,82.2196,82.2476,10277.0
2017-12-15 14:30:00,88.31,88.37,88.27,88.34,12592.0,82.2382,82.2941,82.201,82.2662,12592.0
2017-12-15 14:35:00,88.34,88.35,88.28,88.3,9983.0,82.2662,82.2755,82.2103,82.2289,9983.0
2017-12-15 14:40:00,88.3,88.38,88.23,88.29,12492.0,82.2289,82.3034,82.1637,82.2196,12492.0
2017-12-15 14:45:00,88.27,88.29,88.24,88.27,11710.0,82.201,82.2196,82.1731,82.201,11710.0
2017-12-15 14:50:00,88.25,88.34,88.24,88.3,15619.0,82.1824,82.2662,82.1731,82.2289,15619.0
2017-12-15 14:55:00,88.28,88.29,88.15,88.23,15252.0,82.2103,82.2196,82.0893,82.1637,15252.0
2017-12-15 15:00:00,88.22,88.36,88.22,88.31,16944.0,82.1544,82.2848,82.1544,82.2382,16944.0
2017-12-15 15:05:00,88.32,88.35,88.26,88.28,18509.0,82.2476,82.2755,82.1917,82.2103,18509.0
2017-12-15 15:10:00,88.29,88.41,88.29,88.35,18942.0,82.2196,82.3314,82.2196,82.2755,18942.0
2017-12-15 15:15:00,88.34,88.37,88.27,88.3,17592.0,82.2662,82.2941,82.201,82.2289,17592.0
2017-12-15 15:20:00,88.3,88.31,88.25,88.27,14807.0,82.2289,82.2382,82.1824,82.201,14807.0
2017-12-15 15:25:00,88.27,88.3,88.24,88.24,27607.0,82.201,82.2289,82.1731,82.1731,27607.0
2017-12-15 15:30:00,88.25,88.35,88.24,88.3,51605.0,82.1824,82.2755,82.1731,82.2289,51605.0
2017-12-15 15:35:00,88.31,88.44,88.26,88.36,56724.0,82.2382,82.3593,82.1917,82.2848,56724.0
2017-12-15 15:40:00,88.38,88.59,88.37,88.55,64563.0,82.3034,82.499,82.2941,82.4617,64563.0
2017-12-15 15:45:00,88.56,88.58,88.35,88.45,71594.0,82.4711,82.4897,82.2755,82.3686,71594.0
2017-12-15 15:50:00,88.45,88.53,88.37,88.4,96591.0,82.3686,82.4431,82.2941,82.3221,96591.0
2017-12-15 15:55:00,88.4,88.5,88.38,88.45,183967.0,82.3221,82.4152,82.3034,82.3686,183967.0
2017-12-18 09:30:00,88.99,89.23,88.89,89.17,33976.0,82.8715,83.095,82.7784,83.0391,33976.0
2017-12-18 09:35:00,89.22,89.43,88.88,88.92,18219.0,83.0857,83.2812,82.7691,82.8063,18219.0
2017-12-18 09:40:00,88.98,88.99,88.68,88.89,21395.0,82.8622,82.8715,82.5828,82.7784,21395.0
2017-12-18 09:45:00,88.89,89.22,88.74,88.74,30823.0,82.7784,83.0857,82.6387,82.6387,30823.0
2017-12-18 09:50:00,88.79,89.45,88.77,89.13,33890.0,82.6852,83.2999,82.6666,83.0019,33890.0
2017-12-18 09:55:00,89.08,89.32,89.07,89.26,13334.0,82.9553,83.1788,82.946,83.1229,13334.0
2017-12-18 10:00:00,89.24,89.27,89.07,89.11,13351.0,83.1043,83.1322,82.946,82.9832,13351.0
2017-12-18 10:05:00,89.13,89.27,89.12,89.12,20194.0,83.0019,83.1322,82.9926,82.9926,20194.0
2017-12-18 10:10:00,89.12,89.44,89.06,89.43,32926.0,82.9926,83.2906,82.9367,83.2812,32926.0
2017-12-18 10:15:00,89.44,89.73,89.42,89.73,16346.0,83.2906,83.5606,83.2719,83.5606,16346.0
2017-12-18 10:20:00,89.71,89.71,89.51,89.63,35076.0,83.542,83.542,83.3557,83.4675,35076.0
2017-12-18 10:25:00,89.67,89.79,89.61,89.7,22542.0,83.5047,83.6165,83.4489,83.5327,22542.0
2017-12-18 10:30:00,89.65,89.66,89.56,89.56,13911.0,83.4861,83.4954,83.4023,83.4023,13911.0
2017-12-18 10:35:00,89.56,89.61,89.51,89.55,12513.0,83.4023,83.4489,83.3557,83.393,12513.0
2017-12-18 10:40:00,89.54,89.73,89.51,89.73,26795.0,83.3837,83.5606,83.3557,83.5606,26795.0
2017-12-18 10:45:00,89.69,89.77,89.65,89.67,14495.0,83.5234,83.5979,83.4861,83.5047,14495.0
2017-12-18 10:50:00,89.67,89.82,89.67,89.81,10997.0,83.5047,83.6444,83.5047,83.6351,10997.0
2017-12-18 10:55:00,89.81,90.09,89.8,89.97,34765.0,83.6351,83.8959,83.6258,83.7841,34765.0
2017-12-18 11:00:00,89.96,89.97,89.68,89.79,17137.0,83.7748,83.7841,83.5141,83.6165,17137.0
2017-12-18 11:05:00,89.79,89.8,89.67,89.68,10040.0,83.6165,83.6258,83.5047,83.5141,10040.0
2017-12-18 11:10:00,89.69,89.69,89.53,89.53,10045.0,83.5234,83.5234,83.3744,83.3744,10045.0
2017-12-18 11:15:00,89.56,89.61,89.47,89.54,12514.0,83.4023,83.4489,83.3185,83.3837,12514.0
2017-12-18 11:20:00,89.6,89.71,89.59,89.69,17840.0,83.4396,83.542,83.4302,83.5234,17840.0
2017-12-18 11:25:00,89.7,90.02,89.67,89.99,19005.0,83.5327,83.8307,83.5047,83.8027,19005.0
2017-12-18 11:30:00,90.0,90.07,89.83,89.83,27039.0,83.8121,83.8772,83.6537,83.6537,27039.0
2017-12-18 11:35:00,89.83,89.83,89.67,89.79,14672.0,83.6537,83.6537,83.5047,83.6165,14672.0
2017-12-18 11:40:00,89.81,89.81,89.63,89.66,23687.0,83.6351,83.6351,83.4675,83.4954,23687.0
2017-12-18 11:45:00,89.67,89.78,89.6,89.73,11538.0,83.5047,83.6072,83.4396,83.5606,11538.0
2017-12-18 11:50:00,89.7,89.85,89.68,89.7,21481.0,83.5327,83.6724,83.5141,83.5327,21481.0
2017-12-18 11:55:00,89.67,89.84,89.67,89.67,7563.0,83.5047,83.6631,83.5047,83.5047,7563.0
2017-12-18 12:00:00,89.67,89.83,89.66,89.79,23663.0,83.5047,83.6537,83.4954,83.6165,23663.0
2017-12-18 12:05:00,89.76,89.83,89.75,89.76,14514.0,83.5886,83.6537,83.5792,83.5886,14514.0
2017-12-18 12:10:00,89.73,89.78,89.7,89.74,2560.0,83.5606,83.6072,83.5327,83.5699,2560.0
2017-12-18 12:15:00,89.71,89.72,89.57,89.67,12723.0,83.542,83.5513,83.4116,83.5047,12723.0
2017-12-18 12:20:00,89.66,89.74,89.59,89.67,5180.0,83.4954,83.5699,83.4302,83.5047,5180.0
2017-12-18 12:25:00,89.67,89.67,89.55,89.58,7399.0,83.5047,83.5047,83.393,83.4209,7399.0
2017-12-18 12:30:00,89.59,89.65,89.58,89.65,4433.0,83.4302,83.4861,83.4209,83.4861,4433.0
2017-12-18 12:35:00,89.64,89.67,89.61,89.62,5993.0,83.4768,83.5047,83.4489,83.4582,5993.0
2017-12-18 12:40:00,89.62,89.7,89.57,89.7,7218.0,83.4582,83.5327,83.4116,83.5327,7218.0
2017-12-18 12:45:00,89.66,89.69,89.61,89.63,6507.0,83.4954,83.5234,83.4489,83.4675,6507.0
2017-12-18 12:50:00,89.6,89.65,89.55,89.65,9544.0,83.4396,83.4861,83.393,83.4861,9544.0
2017-12-18 12:55:00,89.62,89.64,89.56,89.57,8345.0,83.4582,83.4768,83.4023,83.4116,8345.0
2017-12-18 13:00:00,89.56,89.7,89.56,89.65,4054.0,83.4023,83.5327,83.4023,83.4861,4054.0
2017-12-18 13:05:00,89.68,89.7,89.56,89.57,17368.0,83.5141,83.5327,83.4023,83.4116,17368.0
2017-12-18 13:10:00,89.54,89.58,89.41,89.55,7813.0,83.3837,83.4209,83.2626,83.393,7813.0
2017-12-18 13:15:00,89.55,89.62,89.5,89.5,10771.0,83.393,83.4582,83.3464,83.3464,10771.0
2017-12-18 13:20:00,89.5,89.64,89.5,89.62,6077.0,83.3464,83.4768,83.3464,83.4582,6077.0
2017-12-18 13:25:00,89.62,89.75,89.61,89.71,11055.0,83.4582,83.5792,83.4489,83.542,11055.0
2017-12-18 13:30:00,89.67,89.67,89.61,89.66,3774.0,83.5047,83.5047,83.4489,83.4954,3774.0
2017-12-18 13:35:00,89.66,89.72,89.63,89.68,8661.0,83.4954,83.5513,83.4675,83.5141,8661.0
2017-12-18 13:40:00,89.67,89.7,89.65,89.65,5102.0,83.5047,83.5327,83.4861,83.4861,5102.0
2017-12-18 13:45:00,89.65,89.73,89.65,89.69,14740.0,83.4861,83.5606,83.4861,83.5234,14740.0
2017-12-18 13:50:00,89.69,89.72,89.68,89.68,8540.0,83.5234,83.5513,83.5141,83.5141,8540.0
2017-12-18 13:55:00,89.67,89.68,89.64,89.68,8775.0,83.5047,83.5141,83.4768,83.5141,8775.0
2017-12-18 14:00:00,89.68,89.77,89.66,89.77,33937.0,83.5141,83.5979,83.4954,83.5979,33937.0
2017-12-18 14:05:00,89.78,89.85,89.78,89.84,16318.0,83.6072,83.6724,83.6072,83.6631,16318.0
2017-12-18 14:10:00,89.85,89.85,89.71,89.71,16185.0,83.6724,83.6724,83.542,83.542,16185.0
2017-12-18 14:15:00,89.71,89.72,89.62,89.7,9057.0,83.542,83.5513,83.4582,83.5327,9057.0
2017-12-18 14:20:00,89.7,89.76,89.68,89.73,8751.0,83.5327,83.5886,83.5141,83.5606,8751.0
2017-12-18 14:25:00,89.73,89.76,89.69,89.72,12479.0,83.5606,83.5886,83.5234,83.5513,12479.0
2017-12-18 14:30:00,89.73,89.76,89.7,89.7,11925.0,83.5606,83.5886,83.5327,83.5327,11925.0
2017-12-18 14:35:00,89.69,89.73,89.66,89.73,15685.0,83.5234,83.5606,83.4954,83.5606,15685.0
2017-12-18 14:40:00,89.7,89.72,89.67,89.7,13308.0,83.5327,83.5513,83.5047,83.5327,13308.0
2017-12-18 14:45:00,89.72,89.77,89.68,89.76,10762.0,83.5513,83.5979,83.5141,83.5886,10762.0
2017-12-18 14:50:00,89.76,89.77,89.71,89.74,13122.0,83.5886,83.5979,83.542,83.5699,13122.0
2017-12-18 14:55:00,89.75,89.76,89.63,89.66,13577.0,83.5792,83.5886,83.4675,83.4954,13577.0
2017-12-18 15:00:00,89.66,89.72,89.65,89.68,14077.0,83.4954,83.5513,83.4861,83.5141,14077.0
2017-12-18 15:05:00,89.68,89.76,89.68,89.76,21304.0,83.5141,83.5886,83.5141,83.5886,21304.0
2017-12-18 15:10:00,89.76,89.82,89.73,89.82,13894.0,83.5886,83.6444,83.5606,83.6444,13894.0
2017-12-18 15:15:00,89.83,89.86,89.78,89.8,29204.0,83.6537,83.6817,83.6072,83.6258,29204.0
2017-12-18 15:20:00,89.81,89.81,89.77,89.78,19214.0,83.6351,83.6351,83.5979,83.6072,19214.0
2017-12-18 15:25:00,89.79,89.8,89.71,89.78,19189.0,83.6165,83.6258,83.542,83.6072,19189.0
2017-12-18 15:30:00,89.77,89.8,89.71,89.8,23110.0,83.5979,83.6258,83.542,83.6258,23110.0
2017-12-18 15:35:00,89.8,89.8,89.72,89.76,34980.0,83.6258,83.6258,83.5513,83.5886,34980.0
2017-12-18 15:40:00,89.76,89.81,89.75,89.75,25538.0,83.5886,83.6351,83.5792,83.5792,25538.0
2017-12-18 15:45:00,89.76,89.81,89.76,89.8,46712.0,83.5886,83.6351,83.5886,83.6258,46712.0
2017-12-18 15:50:00,89.78,89.81,89.73,89.77,70696.0,83.6072,83.6351,83.5606,83.5979,70696.0
2017-12-18 15:55:00,89.77,89.82,89.66,89.71,160090.0,83.5979,83.6444,83.4954,83.542,160090.0
2017-12-19 09:30:00,89.82,90.29,89.7,89.74,131301.0,83.6444,84.0821,83.5327,83.5699,131301.0
2017-12-19 09:35:00,89.81,89.93,89.74,89.85,16198.0,83.6351,83.7469,83.5699,83.6724,16198.0
2017-12-19 09:40:00,89.84,89.88,88.79,89.51,27866.0,83.6631,83.7003,82.6852,83.3557,27866.0
2017-12-19 09:45:00,89.51,89.89,89.45,89.76,13595.0,83.3557,83.7096,83.2999,83.5886,13595.0
2017-12-19 09:50:00,89.72,90.0,89.72,89.83,5252.0,83.5513,83.8121,83.5513,83.6537,5252.0
2017-12-19 09:55:00,89.87,89.87,89.55,89.8,6565.0,83.691,83.691,83.393,83.6258,6565.0
2017-12-19 10:00:00,89.71,89.75,89.35,89.35,7475.0,83.542,83.5792,83.2067,83.2067,7475.0
2017-12-19 10:05:00,89.41,89.58,89.26,89.44,29397.0,83.2626,83.4209,83.1229,83.2906,29397.0
2017-12-19 10:10:00,89.43,89.53,89.33,89.46,11766.0,83.2812,83.3744,83.1881,83.3092,11766.0
2017-12-19 10:15:00,89.45,89.49,89.11,89.16,14205.0,83.2999,83.3371,82.9832,83.0298,14205.0
2017-12-19 10:20:00,89.16,89.48,89.16,89.33,15917.0,83.0298,83.3278,83.0298,83.1881,15917.0
2017-12-19 10:25:00,89.4,89.48,89.19,89.4,15143.0,83.2533,83.3278,83.0577,83.2533,15143.0
2017-12-19 10:30:00,89.42,89.52,89.41,89.51,17540.0,83.2719,83.3651,83.2626,83.3557,17540.0
2017-12-19 10:35:00,89.54,89.65,89.49,89.65,8682.0,83.3837,83.4861,83.3371,83.4861,8682.0
2017-12-19 10:40:00,89.63,89.63,89.38,89.41,23997.0,83.4675,83.4675,83.2347,83.2626,23997.0
2017-12-19 10:45:00,89.45,89.53,89.38,89.5,7127.0,83.2999,83.3744,83.2347,83.3464,7127.0
2017-12-19 10:50:00,89.61,89.61,89.38,89.38,12941.0,83.4489,83.4489,83.2347,83.2347,12941.0
2017-12-19 10:55:00,89.38,89.55,89.36,89.36,8144.0,83.2347,83.393,83.2161,83.2161,8144.0
2017-12-19 11:00:00,89.39,89.47,89.32,89.35,12363.0,83.244,83.3185,83.1788,83.2067,12363.0
2017-12-19 11:05:00,89.37,89.41,89.21,89.34,11969.0,83.2254,83.2626,83.0764,83.1974,11969.0
2017-12-19 11:10:00,89.36,89.38,89.29,89.38,21237.0,83.2161,83.2347,83.1509,83.2347,21237.0
2017-12-19 11:15:00,89.35,89.51,89.35,89.5,20689.0,83.2067,83.3557,83.2067,83.3464,20689.0
2017-12-19 11:20:00,89.53,89.53,89.42,89.45,10661.0,83.3744,83.3744,83.2719,83.2999,10661.0
2017-12-19 11:25:00,89.44,89.57,89.42,89.52,44692.0,83.2906,83.4116,83.2719,83.3651,44692.0
2017-12-19 11:30:00,89.51,89.74,89.49,89.67,57788.0,83.3557,83.5699,83.3371,83.5047,57788.0
2017-12-19 11:35:00,89.7,89.76,89.54,89.54,15574.0,83.5327,83.5886,83.3837,83.3837,15574.0
2017-12-19 11:40:00,89.54,89.58,89.45,89.56,39560.0,83.3837,83.4209,83.2999,83.4023,39560.0
2017-12-19 11:45:00,89.56,89.72,89.5,89.56,41273.0,83.4023,83.5513,83.3464,83.4023,41273.0
2017-12-19 11:50:00,89.56,89.59,89.45,89.45,13916.0,83.4023,83.4302,83.2999,83.2999,13916.0
2017-12-19 11:55:00,89.42,89.44,89.16,89.16,11454.0,83.2719,83.2906,83.0298,83.0298,11454.0
2017-12-19 12:00:00,89.19,89.48,89.1,89.26,16843.0,83.0577,83.3278,82.9739,83.1229,16843.0
2017-12-19 12:05:00,89.26,89.46,89.26,89.38,13033.0,83.1229,83.3092,83.1229,83.2347,13033.0
2017-12-19 12:10:00,89.41,89.48,89.35,89.45,15873.0,83.2626,83.3278,83.2067,83.2999,15873.0
2017-12-19 12:15:00,89.42,89.45,89.31,89.42,18665.0,83.2719,83.2999,83.1695,83.2719,18665.0
2017-12-19 12:20:00,89.41,89.45,89.36,89.42,6591.0,83.2626,83.2999,83.2161,83.2719,6591.0
2017-12-19 12:25:00,89.44,89.44,89.28,89.29,9002.0,83.2906,83.2906,83.1416,83.1509,9002.0
2017-12-19 12:30:00,89.31,89.32,89.09,89.2,16327.0,83.1695,83.1788,82.9646,83.0671,16327.0
2017-12-19 12:35:00,89.2,89.37,89.19,89.33,12137.0,83.0671,83.2254,83.0577,83.1881,12137.0
2017-12-19 12:40:00,89.37,89.37,89.22,89.28,11219.0,83.2254,83.2254,83.0857,83.1416,11219.0
2017-12-19 12:45:00,89.25,89.29,89.24,89.28,5500.0,83.1136,83.1509,83.1043,83.1416,5500.0
2017-12-19 12:50:00,89.25,89.34,89.24,89.32,12015.0,83.1136,83.1974,83.1043,83.1788,12015.0
2017-12-19 12:55:00,89.35,89.35,89.26,89.31,14648.0,83.2067,83.2067,83.1229,83.1695,14648.0
2017-12-19 13:00:00,89.31,89.31,89.23,89.27,12410.0,83.1695,83.1695,83.095,83.1322,12410.0
2017-12-19 13:05:00,89.3,89.39,89.3,89.34,12149.0,83.1602,83.244,83.1602,83.1974,12149.0
2017-12-19 13:10:00,89.35,89.41,89.3,89.3,8774.0,83.2067,83.2626,83.1602,83.1602,8774.0
2017-12-19 13:15:00,89.32,89.41,89.32,89.34,5029.0,83.1788,83.2626,83.1788,83.1974,5029.0
2017-12-19 13:20:00,89.33,89.37,89.29,89.36,7804.0,83.1881,83.2254,83.1509,83.2161,7804.0
2017-12-19 13:25:00,89.38,89.42,89.38,89.42,2800.0,83.2347,83.2719,83.2347,83.2719,2800.0
2017-12-19 13:30:00,89.42,89.43,89.38,89.4,4874.0,83.2719,83.2812,83.2347,83.2533,4874.0
2017-12-19 13:35:00,89.4,89.42,89.36,89.4,8100.0,83.2533,83.2719,83.2161,83.2533,8100.0
2017-12-19 13:40:00,89.4,89.43,89.37,89.41,7242.0,83.2533,83.2812,83.2254,83.2626,7242.0
2017-12-19 13:45:00,89.39,89.47,89.38,89.4,6106.0,83.244,83.3185,83.2347,83.2533,6106.0
2017-12-19 13:50:00,89.4,89.43,89.33,89.33,14562.0,83.2533,83.2812,83.1881,83.1881,14562.0
2017-12-19 13:55:00,89.33,89.37,89.2,89.23,16050.0,83.1881,83.2254,83.0671,83.095,16050.0
2017-12-19 14:00:00,89.22,89.23,89.1,89.15,19305.0,83.0857,83.095,82.9739,83.0205,19305.0
2017-12-19 14:05:00,89.15,89.18,89.12,89.14,6228.0,83.0205,83.0484,82.9926,83.0112,6228.0
2017-12-19 14:10:00,89.16,89.19,89.08,89.15,14451.0,83.0298,83.0577,82.9553,83.0205,14451.0
2017-12-19 14:15:00,89.16,89.23,89.09,89.15,18810.0,83.0298,83.095,82.9646,83.0205,18810.0
2017-12-19 14:20:00,89.18,89.3,89.15,89.3,41858.0,83.0484,83.1602,83.0205,83.1602,41858.0
2017-12-19 14:25:00,89.3,89.36,89.27,89.34,17503.0,83.1602,83.2161,83.1322,83.1974,17503.0
2017-12-19 14:30:00,89.33,89.37,89.28,89.3,21843.0,83.1881,83.2254,83.1416,83.1602,21843.0
2017-12-19 14:35:00,89.29,89.36,89.27,89.31,38877.0,83.1509,83.2161,83.1322,83.1695,38877.0
2017-12-19 14:40:00,89.31,89.39,89.3,89.35,23720.0,83.1695,83.244,83.1602,83.2067,23720.0
2017-12-19 14:45:00,89.34,89.35,89.1,89.14,31695.0,83.1974,83.2067,82.9739,83.0112,31695.0
2017-12-19 14:50:00,89.14,89.16,89.0,89.02,20640.0,83.0112,83.0298,82.8808,82.8994,20640.0
2017-12-19 14:55:00,89.04,89.04,88.82,88.95,21798.0,82.9181,82.9181,82.7132,82.8342,21798.0
2017-12-19 15:00:00,88.91,89.01,88.86,88.97,302650.0,82.797,82.8901,82.7504,82.8529,302650.0
2017-12-19 15:05:00,88.97,89.0,88.9,89.0,11817.0,82.8529,82.8808,82.7877,82.8808,11817.0
2017-12-19 15:10:00,89.0,89.02,88.89,89.0,36061.0,82.8808,82.8994,82.7784,82.8808,36061.0
2017-12-19 15:15:00,89.01,89.01,88.89,88.96,28397.0,82.8901,82.8901,82.7784,82.8436,28397.0
2017-12-19 15:20:00,88.96,89.09,88.93,89.06,19980.0,82.8436,82.9646,82.8156,82.9367,19980.0
2017-12-19 15:25:00,89.07,89.08,88.95,89.01,43462.0,82.946,82.9553,82.8342,82.8901,43462.0
2017-12-19 15:30:00,89.02,89.08,88.96,88.97,31593.0,82.8994,82.9553,82.8436,82.8529,31593.0
2017-12-19 15:35:00,88.97,89.07,88.96,89.05,21227.0,82.8529,82.946,82.8436,82.9274,21227.0
2017-12-19 15:40:00,89.06,89.06,88.96,88.98,31690.0,82.9367,82.9367,82.8436,82.8622,31690.0
2017-12-19 15:45:00,88.97,88.99,88.87,88.89,25269.0,82.8529,82.8715,82.7597,82.7784,25269.0
2017-12-19 15:50:00,88.9,88.91,88.7,88.74,83526.0,82.7877,82.797,82.6014,82.6387,83526.0
2017-12-19 15:55:00,88.75,88.97,88.75,88.83,131041.0,82.648,82.8529,82.648,82.7225,131041.0
2017-12-20 09:30:00,84.71,87.94,84.44,86.78,261186.0,78.8858,81.8937,78.6343,80.8134,261186.0
2017-12-20 09:35:00,86.92,87.13,85.94,86.15,98217.0,80.9438,81.1394,80.0312,80.2268,98217.0
2017-12-20 09:40:00,86.09,86.54,86.06,86.34,69839.0,80.1709,80.5899,80.1429,80.4037,69839.0
2017-12-20 09:45:00,86.34,86.4,86.02,86.1,99431.0,80.4037,80.4596,80.1057,80.1802,99431.0
2017-12-20 09:50:00,86.13,86.86,85.76,86.58,148709.0,80.2081,80.8879,79.8636,80.6272,148709.0
2017-12-20 09:55:00,86.58,86.92,86.52,86.78,38106.0,80.6272,80.9438,80.5713,80.8134,38106.0
2017-12-20 10:00:00,86.83,87.59,86.83,87.59,31734.0,80.86,81.5678,80.86,81.5678,31734.0
2017-12-20 10:05:00,87.57,87.63,87.0,87.47,36448.0,81.5491,81.605,81.0183,81.456,36448.0
2017-12-20 10:10:00,87.49,87.56,87.31,87.45,46227.0,81.4746,81.5398,81.307,81.4374,46227.0
2017-12-20 10:15:00,87.46,87.67,87.36,87.59,51794.0,81.4467,81.6423,81.3536,81.5678,51794.0
2017-12-20 10:20:00,87.58,87.74,87.55,87.65,33001.0,81.5584,81.7074,81.5305,81.6236,33001.0
2017-12-20 10:25:00,87.62,87.62,87.01,87.01,53600.0,81.5957,81.5957,81.0276,81.0276,53600.0
2017-12-20 10:30:00,87.01,87.23,87.0,87.01,30172.0,81.0276,81.2325,81.0183,81.0276,30172.0
2017-12-20 10:35:00,86.99,87.14,86.94,86.94,31256.0,81.009,81.1487,80.9624,80.9624,31256.0
2017-12-20 10:40:00,87.0,87.08,86.92,87.0,20293.0,81.0183,81.0928,80.9438,81.0183,20293.0
2017-12-20 10:45:00,87.02,87.47,87.0,87.4,31862.0,81.0369,81.456,81.0183,81.3908,31862.0
2017-12-20 10:50:00,87.47,87.49,87.26,87.26,14569.0,81.456,81.4746,81.2604,81.2604,14569.0
2017-12-20 10:55:00,87.25,87.4,87.21,87.36,44695.0,81.2511,81.3908,81.2139,81.3536,44695.0
2017-12-20 11:00:00,87.35,87.37,87.18,87.25,24105.0,81.3443,81.3629,81.1859,81.2511,24105.0
2017-12-20 11:05:00,87.22,87.35,87.22,87.3,11944.0,81.2232,81.3443,81.2232,81.2977,11944.0
2017-12-20 11:10:00,87.31,87.33,87.26,87.3,13717.0,81.307,81.3256,81.2604,81.2977,13717.0
2017-12-20 11:15:00,87.31,87.33,87.19,87.2,15061.0,81.307,81.3256,81.1953,81.2046,15061.0
2017-12-20 11:20:00,87.18,87.32,87.17,87.3,16712.0,81.1859,81.3163,81.1766,81.2977,16712.0
2017-12-20 11:25:00,87.31,87.31,87.17,87.29,17255.0,81.307,81.307,81.1766,81.2884,17255.0
2017-12-20 11:30:00,87.31,87.31,87.19,87.25,19410.0,81.307,81.307,81.1953,81.2511,19410.0
2017-12-20 11:35:00,87.27,87.28,87.12,87.13,20853.0,81.2698,81.2791,81.1301,81.1394,20853.0
2017-12-20 11:40:00,87.16,87.2,87.13,87.18,26798.0,81.1673,81.2046,81.1394,81.1859,26798.0
2017-12-20 11:45:00,87.18,87.24,87.14,87.14,39973.0,81.1859,81.2418,81.1487,81.1487,39973.0
2017-12-20 11:50:00,87.16,87.2,86.93,87.0,43368.0,81.1673,81.2046,80.9531,81.0183,43368.0
2017-12-20 11:55:00,87.06,87.2,86.99,87.04,49100.0,81.0742,81.2046,81.009,81.0556,49100.0
2017-12-20 12:00:00,87.05,87.23,86.99,87.2,14759.0,81.0649,81.2325,81.009,81.2046,14759.0
2017-12-20 12:05:00,87.2,87.23,87.12,87.16,10649.0,81.2046,81.2325,81.1301,81.1673,10649.0
2017-12-20 12:10:00,87.15,87.24,87.09,87.23,8057.0,81.158,81.2418,81.1021,81.2325,8057.0
2017-12-20 12:15:00,87.24,87.25,87.17,87.2,18352.0,81.2418,81.2511,81.1766,81.2046,18352.0
2017-12-20 12:20:00,87.2,87.22,87.18,87.21,8777.0,81.2046,81.2232,81.1859,81.2139,8777.0
2017-12-20 12:25:00,87.22,87.24,87.07,87.09,15094.0,81.2232,81.2418,81.0835,81.1021,15094.0
2017-12-20 12:30:00,87.12,87.12,86.92,86.93,6288.0,81.1301,81.1301,80.9438,80.9531,6288.0
2017-12-20 12:35:00,86.98,86.99,86.76,86.91,13247.0,80.9997,81.009,80.7948,80.9345,13247.0
2017-12-20 12:40:00,86.92,86.92,86.82,86.85,12197.0,80.9438,80.9438,80.8507,80.8786,12197.0
2017-12-20 12:45:00,86.83,86.91,86.83,86.86,13004.0,80.86,80.9345,80.86,80.8879,13004.0
2017-12-20 12:50:00,86.9,86.9,86.77,86.77,9094.0,80.9252,80.9252,80.8041,80.8041,9094.0
2017-12-20 12:55:00,86.76,86.92,86.74,86.82,18484.0,80.7948,80.9438,80.7762,80.8507,18484.0
2017-12-20 13:00:00,86.82,86.93,86.82,86.9,14742.0,80.8507,80.9531,80.8507,80.9252,14742.0
2017-12-20 13:05:00,86.9,86.93,86.84,86.87,6298.0,80.9252,80.9531,80.8693,80.8973,6298.0
2017-12-20 13:10:00,86.85,86.86,86.71,86.71,13832.0,80.8786,80.8879,80.7483,80.7483,13832.0
2017-12-20 13:15:00,86.72,86.79,86.71,86.74,21867.0,80.7576,80.8228,80.7483,80.7762,21867.0
2017-12-20 13:20:00,86.75,86.78,86.65,86.65,8722.0,80.7855,80.8134,80.6924,80.6924,8722.0
2017-12-20 13:25:00,86.67,86.67,86.5,86.54,17108.0,80.711,80.711,80.5527,80.5899,17108.0
2017-12-20 13:30:00,86.56,86.85,86.56,86.68,11943.0,80.6086,80.8786,80.6086,80.7203,11943.0
2017-12-20 13:35:00,86.73,86.81,86.7,86.8,6123.0,80.7669,80.8414,80.7389,80.8321,6123.0
2017-12-20 13:40:00,86.8,86.93,86.8,86.86,11064.0,80.8321,80.9531,80.8321,80.8879,11064.0
2017-12-20 13:45:00,86.87,86.99,86.79,86.84,13784.0,80.8973,81.009,80.8228,80.8693,13784.0
2017-12-20 13:50:00,86.84,86.89,86.73,86.76,17306.0,80.8693,80.9159,80.7669,80.7948,17306.0
2017-12-20 13:55:00,86.76,86.77,86.66,86.68,18074.0,80.7948,80.8041,80.7017,80.7203,18074.0
2017-12-20 14:00:00,86.7,86.7,86.64,86.64,13997.0,80.7389,80.7389,80.6831,80.6831,13997.0
2017-12-20 14:05:00,86.64,86.73,86.61,86.64,43920.0,80.6831,80.7669,80.6551,80.6831,43920.0
2017-12-20 14:10:00,86.64,86.79,86.64,86.74,16733.0,80.6831,80.8228,80.6831,80.7762,16733.0
2017-12-20 14:15:00,86.74,86.8,86.67,86.8,13041.0,80.7762,80.8321,80.711,80.8321,13041.0
2017-12-20 14:20:00,86.78,86.79,86.66,86.71,17547.0,80.8134,80.8228,80.7017,80.7483,17547.0
2017-12-20 14:25:00,86.72,86.72,86.64,86.72,16279.0,80.7576,80.7576,80.6831,80.7576,16279.0
2017-12-20 14:30:00,86.71,86.86,86.7,86.86,14300.0,80.7483,80.8879,80.7389,80.8879,14300.0
2017-12-20 14:35:00,86.87,86.9,86.86,86.9,15591.0,80.8973,80.9252,80.8879,80.9252,15591.0
2017-12-20 14:40:00,86.9,86.95,86.78,86.82,25057.0,80.9252,80.9718,80.8134,80.8507,25057.0
2017-12-20 14:45:00,86.82,86.85,86.76,86.77,8720.0,80.8507,80.8786,80.7948,80.8041,8720.0
2017-12-20 14:50:00,86.78,86.89,86.76,86.81,11923.0,80.8134,80.9159,80.7948,80.8414,11923.0
2017-12-20 14:55:00,86.81,86.85,86.79,86.84,12890.0,80.8414,80.8786,80.8228,80.8693,12890.0
2017-12-20 15:00:00,86.83,86.86,86.66,86.66,24302.0,80.86,80.8879,80.7017,80.7017,24302.0
2017-12-20 15:05:00,86.67,86.76,86.62,86.62,22560.0,80.711,80.7948,80.6644,80.6644,22560.0
2017-12-20 15:10:00,86.65,86.66,86.6,86.62,26561.0,80.6924,80.7017,80.6458,80.6644,26561.0
2017-12-20 15:15:00,86.62,86.64,86.54,86.62,21849.0,80.6644,80.6831,80.5899,80.6644,21849.0
2017-12-20 15:20:00,86.62,86.65,86.59,86.6,18809.0,80.6644,80.6924,80.6365,80.6458,18809.0
2017-12-20 15:25:00,86.62,86.68,86.61,86.66,23403.0,80.6644,80.7203,80.6551,80.7017,23403.0
2017-12-20 15:30:00,86.66,86.66,86.58,86.65,30275.0,80.7017,80.7017,80.6272,80.6924,30275.0
2017-12-20 15:35:00,86.65,86.65,86.55,86.57,37775.0,80.6924,80.6924,80.5993,80.6179,37775.0
2017-12-20 15:40:00,86.58,86.58,86.5,86.51,65978.0,80.6272,80.6272,80.5527,80.562,65978.0
2017-12-20 15:45:00,86.51,86.6,86.5,86.52,95393.0,80.562,80.6458,80.5527,80.5713,95393.0
2017-12-20 15:50:00,86.51,86.52,86.45,86.51,113945.0,80.562,80.5713,80.5061,80.562,113945.0
2017-12-20 15:55:00,86.5,86.51,86.39,86.44,167787.0,80.5527,80.562,80.4503,80.4968,167787.0
2017-12-21 09:30:00,86.52,87.03,86.52,86.86,59515.0,80.5713,81.0463,80.5713,80.8879,59515.0
2017-12-21 09:35:00,86.81,87.18,86.76,86.96,19169.0,80.8414,81.1859,80.7948,80.9811,19169.0
2017-12-21 09:40:00,86.92,86.92,86.7,86.88,13412.0,80.9438,80.9438,80.7389,80.9066,13412.0
2017-12-21 09:45:00,86.91,86.95,86.69,86.75,26903.0,80.9345,80.9718,80.7296,80.7855,26903.0
2017-12-21 09:50:00,86.71,86.85,86.68,86.77,17654.0,80.7483,80.8786,80.7203,80.8041,17654.0
2017-12-21 09:55:00,86.82,86.84,86.53,86.6,18332.0,80.8507,80.8693,80.5806,80.6458,18332.0
2017-12-21 10:00:00,86.64,86.7,86.42,86.5,60653.0,80.6831,80.7389,80.4782,80.5527,60653.0
2017-12-21 10:05:00,86.5,87.36,86.49,87.35,30653.0,80.5527,81.3536,80.5434,81.3443,30653.0
2017-12-21 10:10:00,87.35,87.37,86.83,86.94,33841.0,81.3443,81.3629,80.86,80.9624,33841.0
2017-12-21 10:15:00,86.97,87.07,86.96,87.0,12128.0,80.9904,81.0835,80.9811,81.0183,12128.0
2017-12-21 10:20:00,87.01,87.05,86.84,87.0,24444.0,81.0276,81.0649,80.8693,81.0183,24444.0
2017-12-21 10:25:00,87.0,87.22,86.97,87.18,31288.0,81.0183,81.2232,80.9904,81.1859,31288.0
2017-12-21 10:30:00,87.22,87.67,87.12,87.67,15108.0,81.2232,81.6423,81.1301,81.6423,15108.0
2017-12-21 10:35:00,87.64,87.93,87.56,87.87,18030.0,81.6143,81.8844,81.5398,81.8285,18030.0
2017-12-21 10:40:00,87.86,88.02,87.71,87.93,22074.0,81.8192,81.9682,81.6795,81.8844,22074.0
2017-12-21 10:45:00,88.02,88.21,88.01,88.21,10744.0,81.9682,82.1451,81.9589,82.1451,10744.0
2017-12-21 10:50:00,88.16,88.32,88.01,88.22,23062.0,82.0986,82.2476,81.9589,82.1544,23062.0
2017-12-21 10:55:00,88.26,88.41,88.16,88.18,23848.0,82.1917,82.3314,82.0986,82.1172,23848.0
2017-12-21 11:00:00,88.17,88.23,87.91,88.06,9249.0,82.1079,82.1637,81.8658,82.0054,9249.0
2017-12-21 11:05:00,88.01,88.01,87.85,87.87,7607.0,81.9589,81.9589,81.8099,81.8285,7607.0
2017-12-21 11:10:00,87.81,87.85,87.7,87.7,9885.0,81.7726,81.8099,81.6702,81.6702,9885.0
2017-12-21 11:15:00,87.7,87.81,87.61,87.7,8045.0,81.6702,81.7726,81.5864,81.6702,8045.0
2017-12-21 11:20:00,87.66,87.7,87.49,87.67,6574.0,81.6329,81.6702,81.4746,81.6423,6574.0
2017-12-21 11:25:00,87.67,87.72,87.56,87.61,13840.0,81.6423,81.6888,81.5398,81.5864,13840.0
2017-12-21 11:30:00,87.58,87.66,87.55,87.56,8776.0,81.5584,81.6329,81.5305,81.5398,8776.0
2017-12-21 11:35:00,87.58,87.63,87.43,87.53,29167.0,81.5584,81.605,81.4188,81.5119,29167.0
2017-12-21 11:40:00,87.5,87.64,87.45,87.49,21458.0,81.4839,81.6143,81.4374,81.4746,21458.0
2017-12-21 11:45:00,87.47,87.57,87.46,87.52,30139.0,81.456,81.5491,81.4467,81.5026,30139.0
2017-12-21 11:50:00,87.49,87.55,87.37,87.37,27615.0,81.4746,81.5305,81.3629,81.3629,27615.0
2017-12-21 11:55:00,87.36,87.53,87.35,87.36,11461.0,81.3536,81.5119,81.3443,81.3536,11461.0
2017-12-21 12:00:00,87.33,87.5,87.33,87.49,5927.0,81.3256,81.4839,81.3256,81.4746,5927.0
2017-12-21 12:05:00,87.51,87.51,87.33,87.44,6842.0,81.4933,81.4933,81.3256,81.4281,6842.0
2017-12-21 12:10:00,87.49,87.53,87.45,87.52,9201.0,81.4746,81.5119,81.4374,81.5026,9201.0
2017-12-21 12:15:00,87.5,87.63,87.45,87.62,14553.0,81.4839,81.605,81.4374,81.5957,14553.0
2017-12-21 12:20:00,87.61,87.69,87.48,87.6,14641.0,81.5864,81.6609,81.4653,81.5771,14641.0
2017-12-21 12:25:00,87.65,87.69,87.44,87.44,6588.0,81.6236,81.6609,81.4281,81.4281,6588.0
2017-12-21 12:30:00,87.43,87.54,87.4,87.54,6200.0,81.4188,81.5212,81.3908,81.5212,6200.0
2017-12-21 12:35:00,87.52,87.58,87.5,87.55,2940.0,81.5026,81.5584,81.4839,81.5305,2940.0
2017-12-21 12:40:00,87.55,87.55,87.35,87.35,11196.0,81.5305,81.5305,81.3443,81.3443,11196.0
2017-12-21 12:45:00,87.35,87.35,87.29,87.33,5980.0,81.3443,81.3443,81.2884,81.3256,5980.0
2017-12-21 12:50:00,87.33,87.47,87.31,87.47,17596.0,81.3256,81.456,81.307,81.456,17596.0
2017-12-21 12:55:00,87.48,87.51,87.37,87.42,5515.0,81.4653,81.4933,81.3629,81.4094,5515.0
2017-12-21 13:00:00,87.4,87.52,87.4,87.5,5030.0,81.3908,81.5026,81.3908,81.4839,5030.0
2017-12-21 13:05:00,87.51,87.51,87.33,87.33,4480.0,81.4933,81.4933,81.3256,81.3256,4480.0
2017-12-21 13:10:00,87.29,87.47,87.29,87.42,8011.0,81.2884,81.456,81.2884,81.4094,8011.0
2017-12-21 13:15:00,87.4,87.43,87.36,87.4,2284.0,81.3908,81.4188,81.3536,81.3908,2284.0
2017-12-21 13:20:00,87.4,87.41,87.24,87.38,4726.0,81.3908,81.4001,81.2418,81.3722,4726.0
2017-12-21 13:25:00,87.41,87.43,87.31,87.34,3012.0,81.4001,81.4188,81.307,81.3349,3012.0
2017-12-21 13:30:00,87.35,87.35,87.21,87.21,4748.0,81.3443,81.3443,81.2139,81.2139,4748.0
2017-12-21 13:35:00,87.22,87.33,87.22,87.31,4432.0,81.2232,81.3256,81.2232,81.307,4432.0
2017-12-21 13:40:00,87.35,87.46,87.33,87.43,6426.0,81.3443,81.4467,81.3256,81.4188,6426.0
2017-12-21 13:45:00,87.44,87.48,87.31,87.48,7905.0,81.4281,81.4653,81.307,81.4653,7905.0
2017-12-21 13:50:00,87.47,87.47,87.36,87.45,4079.0,81.456,81.456,81.3536,81.4374,4079.0
2017-12-21 13:55:00,87.46,87.52,87.4,87.43,6657.0,81.4467,81.5026,81.3908,81.4188,6657.0
2017-12-21 14:00:00,87.48,87.49,87.4,87.4,8085.0,81.4653,81.4746,81.3908,81.3908,8085.0
2017-12-21 14:05:00,87.4,87.46,87.33,87.33,15635.0,81.3908,81.4467,81.3256,81.3256,15635.0
2017-12-21 14:10:00,87.37,87.44,87.34,87.44,4933.0,81.3629,81.4281,81.3349,81.4281,4933.0
2017-12-21 14:15:00,87.43,87.48,87.33,87.4,10775.0,81.4188,81.4653,81.3256,81.3908,10775.0
2017-12-21 14:20:00,87.41,87.51,87.36,87.43,13749.0,81.4001,81.4933,81.3536,81.4188,13749.0
2017-12-21 14:25:00,87.45,87.49,87.37,87.43,13883.0,81.4374,81.4746,81.3629,81.4188,13883.0
2017-12-21 14:30:00,87.48,87.52,87.43,87.48,9948.0,81.4653,81.5026,81.4188,81.4653,9948.0
2017-12-21 14:35:00,87.48,87.52,87.44,87.44,7978.0,81.4653,81.5026,81.4281,81.4281,7978.0
2017-12-21 14:40:00,87.45,87.47,87.39,87.4,7340.0,81.4374,81.456,81.3815,81.3908,7340.0
2017-12-21 14:45:00,87.4,87.41,87.3,87.35,11549.0,81.3908,81.4001,81.2977,81.3443,11549.0
2017-12-21 14:50:00,87.36,87.37,87.29,87.3,7143.0,81.3536,81.3629,81.2884,81.2977,7143.0
2017-12-21 14:55:00,87.27,87.47,87.24,87.41,20128.0,81.2698,81.456,81.2418,81.4001,20128.0
2017-12-21 15:00:00,87.41,87.57,87.41,87.57,15639.0,81.4001,81.5491,81.4001,81.5491,15639.0
2017-12-21 15:05:00,87.62,87.72,87.57,87.64,16191.0,81.5957,81.6888,81.5491,81.6143,16191.0
2017-12-21 15:10:00,87.66,87.73,87.66,87.71,10456.0,81.6329,81.6981,81.6329,81.6795,10456.0
2017-12-21 15:15:00,87.69,87.75,87.65,87.74,22988.0,81.6609,81.7168,81.6236,81.7074,22988.0
2017-12-21 15:20:00,87.76,87.95,87.75,87.91,30438.0,81.7261,81.903,81.7168,81.8658,30438.0
2017-12-21 15:25:00,87.92,88.07,87.91,88.06,44713.0,81.8751,82.0148,81.8658,82.0054,44713.0
2017-12-21 15:30:00,88.06,88.12,87.97,88.11,42807.0,82.0054,82.0613,81.9216,82.052,42807.0
2017-12-21 15:35:00,88.11,88.12,87.84,87.86,39904.0,82.052,82.0613,81.8006,81.8192,39904.0
2017-12-21 15:40:00,87.85,87.85,87.73,87.84,22244.0,81.8099,81.8099,81.6981,81.8006,22244.0
2017-12-21 15:45:00,87.85,87.86,87.72,87.77,35370.0,81.8099,81.8192,81.6888,81.7354,35370.0
2017-12-21 15:50:00,87.76,87.79,87.71,87.78,36330.0,81.7261,81.754,81.6795,81.7447,36330.0
2017-12-21 15:55:00,87.78,87.85,87.73,87.85,65902.0,81.7447,81.8099,81.6981,81.8099,65902.0
2017-12-22 09:30:00,87.98,88.23,87.98,88.08,24867.0,81.9309,82.1637,81.9309,82.0241,24867.0
2017-12-22 09:35:00,88.05,88.11,87.85,88.0,11234.0,81.9961,82.052,81.8099,81.9496,11234.0
2017-12-22 09:40:00,88.0,88.08,87.98,88.01,10415.0,81.9496,82.0241,81.9309,81.9589,10415.0
2017-12-22 09:45:00,88.02,88.05,87.85,88.0,29125.0,81.9682,81.9961,81.8099,81.9496,29125.0
2017-12-22 09:50:00,88.01,88.03,87.87,87.92,14045.0,81.9589,81.9775,81.8285,81.8751,14045.0
2017-12-22 09:55:00,87.95,88.03,87.88,88.0,10404.0,81.903,81.9775,81.8378,81.9496,10404.0
2017-12-22 10:00:00,88.0,88.03,87.91,87.93,11974.0,81.9496,81.9775,81.8658,81.8844,11974.0
2017-12-22 10:05:00,87.95,88.02,87.87,87.93,11128.0,81.903,81.9682,81.8285,81.8844,11128.0
2017-12-22 10:10:00,87.93,88.0,87.89,87.94,7271.0,81.8844,81.9496,81.8471,81.8937,7271.0
2017-12-22 10:15:00,87.96,88.0,87.93,87.98,8217.0,81.9123,81.9496,81.8844,81.9309,8217.0
2017-12-22 10:20:00,87.99,88.01,87.89,87.97,7656.0,81.9403,81.9589,81.8471,81.9216,7656.0
2017-12-22 10:25:00,87.96,87.97,87.9,87.91,12000.0,81.9123,81.9216,81.8564,81.8658,12000.0
2017-12-22 10:30:00,87.9,88.02,87.88,88.0,26573.0,81.8564,81.9682,81.8378,81.9496,26573.0
2017-12-22 10:35:00,87.98,88.03,87.97,87.98,11089.0,81.9309,81.9775,81.9216,81.9309,11089.0
2017-12-22 10:40:00,87.99,88.02,87.96,87.99,9967.0,81.9403,81.9682,81.9123,81.9403,9967.0
2017-12-22 10:45:00,87.98,88.01,87.97,87.97,6929.0,81.9309,81.9589,81.9216,81.9216,6929.0
2017-12-22 10:50:00,88.0,88.02,87.94,88.0,20129.0,81.9496,81.9682,81.8937,81.9496,20129.0
2017-12-22 10:55:00,88.0,88.11,87.99,88.09,27577.0,81.9496,82.052,81.9403,82.0334,27577.0
2017-12-22 11:00:00,88.09,88.12,87.99,88.04,11049.0,82.0334,82.0613,81.9403,81.9868,11049.0
2017-12-22 11:05:00,88.04,88.05,87.91,87.99,26194.0,81.9868,81.9961,81.8658,81.9403,26194.0
2017-12-22 11:10:00,88.0,88.03,87.99,88.02,14836.0,81.9496,81.9775,81.9403,81.9682,14836.0
2017-12-22 11:15:00,88.02,88.05,87.98,87.99,15413.0,81.9682,81.9961,81.9309,81.9403,15413.0
2017-12-22 11:20:00,88.0,88.05,87.99,88.03,17064.0,81.9496,81.9961,81.9403,81.9775,17064.0
2017-12-22 11:25:00,88.03,88.04,87.99,88.0,111497.0,81.9775,81.9868,81.9403,81.9496,111497.0
2017-12-22 11:30:00,88.0,88.21,87.95,88.12,30181.0,81.9496,82.1451,81.903,82.0613,30181.0
2017-12-22 11:35:00,88.13,88.18,88.01,88.02,7505.0,82.0706,82.1172,81.9589,81.9682,7505.0
2017-12-22 11:40:00,88.02,88.05,88.01,88.04,18971.0,81.9682,81.9961,81.9589,81.9868,18971.0
2017-12-22 11:45:00,88.05,88.05,88.02,88.04,10405.0,81.9961,81.9961,81.9682,81.9868,10405.0
2017-12-22 11:50:00,88.03,88.05,87.98,88.01,11218.0,81.9775,81.9961,81.9309,81.9589,11218.0
2017-12-22 11:55:00,87.97,88.0,87.85,87.9,6986.0,81.9216,81.9496,81.8099,81.8564,6986.0
2017-12-22 12:00:00,87.91,87.96,87.91,87.96,5574.0,81.8658,81.9123,81.8658,81.9123,5574.0
2017-12-22 12:05:00,87.95,88.0,87.93,87.99,6620.0,81.903,81.9496,81.8844,81.9403,6620.0
2017-12-22 12:10:00,87.99,88.02,87.99,88.02,4659.0,81.9403,81.9682,81.9403,81.9682,4659.0
2017-12-22 12:15:00,88.01,88.05,87.93,88.02,15115.0,81.9589,81.9961,81.8844,81.9682,15115.0
2017-12-22 12:20:00,88.0,88.11,88.0,88.1,46470.0,81.9496,82.052,81.9496,82.0427,46470.0
2017-12-22 12:25:00,88.12,88.3,88.12,88.14,6760.0,82.0613,82.2289,82.0613,82.0799,6760.0
2017-12-22 12:30:00,88.23,88.34,88.23,88.34,1037.0,82.1637,82.2662,82.1637,82.2662,1037.0
2017-12-22 12:35:00,88.31,88.34,88.26,88.29,16232.0,82.2382,82.2662,82.1917,82.2196,16232.0
2017-12-22 12:40:00,88.28,88.29,88.19,88.26,6800.0,82.2103,82.2196,82.1265,82.1917,6800.0
2017-12-22 12:45:00,88.25,88.25,88.12,88.17,6037.0,82.1824,82.1824,82.0613,82.1079,6037.0
2017-12-22 12:50:00,88.18,88.19,88.14,88.18,2758.0,82.1172,82.1265,82.0799,82.1172,2758.0
2017-12-22 12:55:00,88.16,88.19,88.11,88.13,6548.0,82.0986,82.1265,82.052,82.0706,6548.0
2017-12-22 13:00:00,88.11,88.18,88.11,88.15,5649.0,82.052,82.1172,82.052,82.0893,5649.0
2017-12-22 13:05:00,88.15,88.16,88.1,88.1,710.0,82.0893,82.0986,82.0427,82.0427,710.0
2017-12-22 13:10:00,88.12,88.16,88.1,88.16,1455.0,82.0613,82.0986,82.0427,82.0986,1455.0
2017-12-22 13:15:00,88.16,88.18,88.13,88.15,3141.0,82.0986,82.1172,82.0706,82.0893,3141.0
2017-12-22 13:20:00,88.11,88.15,88.11,88.13,1007.0,82.052,82.0893,82.052,82.0706,1007.0
2017-12-22 13:25:00,88.15,88.18,88.12,88.14,9743.0,82.0893,82.1172,82.0613,82.0799,9743.0
2017-12-22 13:30:00,88.13,88.17,88.12,88.17,1422.0,82.0706,82.1079,82.0613,82.1079,1422.0
2017-12-22 13:35:00,88.17,88.18,88.14,88.16,5705.0,82.1079,82.1172,82.0799,82.0986,5705.0
2017-12-22 13:40:00,88.17,88.2,88.04,88.12,10176.0,82.1079,82.1358,81.9868,82.0613,10176.0
2017-12-22 13:45:00,88.15,88.19,88.11,88.19,5125.0,82.0893,82.1265,82.052,82.1265,5125.0
2017-12-22 13:50:00,88.19,88.21,88.16,88.19,21606.0,82.1265,82.1451,82.0986,82.1265,21606.0
2017-12-22 13:55:00,88.18,88.2,88.15,88.16,32115.0,82.1172,82.1358,82.0893,82.0986,32115.0
2017-12-22 14:00:00,88.16,88.44,88.15,88.44,34803.0,82.0986,82.3593,82.0893,82.3593,34803.0
2017-12-22 14:05:00,88.46,88.51,88.33,88.33,23801.0,82.3779,82.4245,82.2569,82.2569,23801.0
2017-12-22 14:10:00,88.34,88.4,88.34,88.37,19181.0,82.2662,82.3221,82.2662,82.2941,19181.0
2017-12-22 14:15:00,88.39,88.54,88.37,88.49,33332.0,82.3127,82.4524,82.2941,82.4059,33332.0
2017-12-22 14:20:00,88.45,88.52,88.45,88.47,26498.0,82.3686,82.4338,82.3686,82.3872,26498.0
2017-12-22 14:25:00,88.47,88.47,88.43,88.46,13397.0,82.3872,82.3872,82.35,82.3779,13397.0
2017-12-22 14:30:00,88.46,88.54,88.45,88.52,15665.0,82.3779,82.4524,82.3686,82.4338,15665.0
2017-12-22 14:35:00,88.52,88.56,88.47,88.55,18301.0,82.4338,82.4711,82.3872,82.4617,18301.0
2017-12-22 14:40:00,88.56,88.68,88.49,88.68,21109.0,82.4711,82.5828,82.4059,82.5828,21109.0
2017-12-22 14:45:00,88.67,88.68,88.57,88.59,18718.0,82.5735,82.5828,82.4804,82.499,18718.0
2017-12-22 14:50:00,88.59,88.63,88.58,88.59,16235.0,82.499,82.5362,82.4897,82.499,16235.0
2017-12-22 14:55:00,88.6,88.63,88.53,88.53,14029.0,82.5083,82.5362,82.4431,82.4431,14029.0
2017-12-22 15:00:00,88.54,88.63,88.49,88.63,20859.0,82.4524,82.5362,82.4059,82.5362,20859.0
2017-12-22 15:05:00,88.65,88.65,88.57,88.65,33186.0,82.5549,82.5549,82.4804,82.5549,33186.0
2017-12-22 15:10:00,88.64,88.74,88.64,88.74,15588.0,82.5456,82.6387,82.5456,82.6387,15588.0
2017-12-22 15:15:00,88.74,88.81,88.73,88.79,25004.0,82.6387,82.7039,82.6294,82.6852,25004.0
2017-12-22 15:20:00,88.79,89.0,88.79,88.97,28842.0,82.6852,82.8808,82.6852,82.8529,28842.0
2017-12-22 15:25:00,88.97,89.01,88.93,88.97,24361.0,82.8529,82.8901,82.8156,82.8529,24361.0
2017-12-22 15:30:00,88.96,89.07,88.96,89.02,23905.0,82.8436,82.946,82.8436,82.8994,23905.0
2017-12-22 15:35:00,89.02,89.03,88.92,88.98,31820.0,82.8994,82.9087,82.8063,82.8622,31820.0
2017-12-22 15:40:00,89.0,89.01,88.91,88.96,25109.0,82.8808,82.8901,82.797,82.8436,25109.0
2017-12-22 15:45:00,88.97,89.1,88.97,89.1,48901.0,82.8529,82.9739,82.8529,82.9739,48901.0
2017-12-22 15:50:00,89.09,89.1,88.99,89.08,69966.0,82.9646,82.9739,82.8715,82.9553,69966.0
2017-12-22 15:55:00,89.07,89.09,88.95,89.08,102851.0,82.946,82.9646,82.8342,82.9553,102851.0
2017-12-26 09:30:00,89.24,89.71,88.96,89.57,20901.0,83.1043,83.542,82.8436,83.4116,20901.0
2017-12-26 09:35:00,89.5,89.64,89.37,89.44,12541.0,83.3464,83.4768,83.2254,83.2906,12541.0
2017-12-26 09:40:00,89.49,89.74,89.36,89.74,14311.0,83.3371,83.5699,83.2161,83.5699,14311.0
2017-12-26 09:45:00,89.74,89.85,89.61,89.85,9365.0,83.5699,83.6724,83.4489,83.6724,9365.0
2017-12-26 09:50:00,89.84,89.94,89.78,89.85,12661.0,83.6631,83.7562,83.6072,83.6724,12661.0
2017-12-26 09:55:00,89.82,89.89,89.68,89.68,7596.0,83.6444,83.7096,83.5141,83.5141,7596.0
2017-12-26 10:00:00,89.69,89.88,89.66,89.85,6906.0,83.5234,83.7003,83.4954,83.6724,6906.0
2017-12-26 10:05:00,89.8,89.87,89.75,89.86,9529.0,83.6258,83.691,83.5792,83.6817,9529.0
2017-12-26 10:10:00,89.81,89.83,89.59,89.67,9787.0,83.6351,83.6537,83.4302,83.5047,9787.0
2017-12-26 10:15:00,89.66,89.7,89.57,89.62,7127.0,83.4954,83.5327,83.4116,83.4582,7127.0
2017-12-26 10:20:00,89.65,89.85,89.6,89.68,10300.0,83.4861,83.6724,83.4396,83.5141,10300.0
2017-12-26 10:25:00,89.79,89.87,89.69,89.71,8321.0,83.6165,83.691,83.5234,83.542,8321.0
2017-12-26 10:30:00,89.59,89.81,89.59,89.79,4989.0,83.4302,83.6351,83.4302,83.6165,4989.0
2017-12-26 10:35:00,89.81,89.83,89.65,89.65,4230.0,83.6351,83.6537,83.4861,83.4861,4230.0
2017-12-26 10:40:00,89.69,89.69,89.59,89.66,6900.0,83.5234,83.5234,83.4302,83.4954,6900.0
2017-12-26 10:45:00,89.64,89.68,89.47,89.54,4497.0,83.4768,83.5141,83.3185,83.3837,4497.0
2017-12-26 10:50:00,89.52,89.53,89.48,89.49,2529.0,83.3651,83.3744,83.3278,83.3371,2529.0
2017-12-26 10:55:00,89.46,89.75,89.46,89.64,15886.0,83.3092,83.5792,83.3092,83.4768,15886.0
2017-12-26 11:00:00,89.63,89.65,89.48,89.48,9202.0,83.4675,83.4861,83.3278,83.3278,9202.0
2017-12-26 11:05:00,89.52,89.54,89.42,89.49,4622.0,83.3651,83.3837,83.2719,83.3371,4622.0
2017-12-26 11:10:00,89.51,89.51,89.33,89.33,8727.0,83.3557,83.3557,83.1881,83.1881,8727.0
2017-12-26 11:15:00,89.35,89.51,89.23,89.51,8674.0,83.2067,83.3557,83.095,83.3557,8674.0
2017-12-26 11:20:00,89.48,89.51,89.23,89.33,15288.0,83.3278,83.3557,83.095,83.1881,15288.0
2017-12-26 11:25:00,89.33,89.35,89.24,89.33,3767.0,83.1881,83.2067,83.1043,83.1881,3767.0
2017-12-26 11:30:00,89.33,89.38,89.24,89.28,9826.0,83.1881,83.2347,83.1043,83.1416,9826.0
2017-12-26 11:35:00,89.24,89.33,89.09,89.13,6096.0,83.1043,83.1881,82.9646,83.0019,6096.0
2017-12-26 11:40:00,89.14,89.14,88.99,88.99,1900.0,83.0112,83.0112,82.8715,82.8715,1900.0
2017-12-26 11:45:00,88.97,89.13,88.97,89.08,5609.0,82.8529,83.0019,82.8529,82.9553,5609.0
2017-12-26 11:50:00,89.13,89.19,89.07,89.13,3685.0,83.0019,83.0577,82.946,83.0019,3685.0
2017-12-26 11:55:00,89.15,89.36,89.14,89.36,9442.0,83.0205,83.2161,83.0112,83.2161,9442.0
2017-12-26 12:00:00,89.34,89.48,89.28,89.41,6422.0,83.1974,83.3278,83.1416,83.2626,6422.0
2017-12-26 12:05:00,89.37,89.44,89.37,89.42,4401.0,83.2254,83.2906,83.2254,83.2719,4401.0
2017-12-26 12:10:00,89.45,89.51,89.34,89.34,6559.0,83.2999,83.3557,83.1974,83.1974,6559.0
2017-12-26 12:15:00,89.38,89.4,89.38,89.4,1200.0,83.2347,83.2533,83.2347,83.2533,1200.0
2017-12-26 12:20:00,89.41,89.43,89.36,89.43,3792.0,83.2626,83.2812,83.2161,83.2812,3792.0
2017-12-26 12:25:00,89.43,89.49,89.38,89.45,2736.0,83.2812,83.3371,83.2347,83.2999,2736.0
2017-12-26 12:30:00,89.49,89.49,89.35,89.39,2915.0,83.3371,83.3371,83.2067,83.244,2915.0
2017-12-26 12:35:00,89.39,89.4,89.28,89.35,4221.0,83.244,83.2533,83.1416,83.2067,4221.0
2017-12-26 12:40:00,89.36,89.5,89.36,89.4,3317.0,83.2161,83.3464,83.2161,83.2533,3317.0
2017-12-26 12:45:00,89.44,89.45,89.4,89.44,382.0,83.2906,83.2999,83.2533,83.2906,382.0
2017-12-26 12:50:00,89.43,89.51,89.36,89.45,4870.0,83.2812,83.3557,83.2161,83.2999,4870.0
2017-12-26 12:55:00,89.5,89.58,89.5,89.54,2580.0,83.3464,83.4209,83.3464,83.3837,2580.0
2017-12-26 13:00:00,89.55,89.58,89.48,89.58,3676.0,83.393,83.4209,83.3278,83.4209,3676.0
2017-12-26 13:05:00,89.49,89.55,89.47,89.47,1773.0,83.3371,83.393,83.3185,83.3185,1773.0
2017-12-26 13:10:00,89.47,89.55,89.4,89.43,4897.0,83.3185,83.393,83.2533,83.2812,4897.0
2017-12-26 13:15:00,89.48,89.51,89.35,89.42,3145.0,83.3278,83.3557,83.2067,83.2719,3145.0
2017-12-26 13:20:00,89.45,89.45,89.37,89.38,1118.0,83.2999,83.2999,83.2254,83.2347,1118.0
2017-12-26 13:25:00,89.39,89.44,89.3,89.3,4880.0,83.244,83.2906,83.1602,83.1602,4880.0
2017-12-26 13:30:00,89.33,89.42,89.33,89.34,3413.0,83.1881,83.2719,83.1881,83.1974,3413.0
2017-12-26 13:35:00,89.37,89.39,89.3,89.3,6248.0,83.2254,83.244,83.1602,83.1602,6248.0
2017-12-26 13:40:00,89.3,89.37,89.26,89.34,6100.0,83.1602,83.2254,83.1229,83.1974,6100.0
2017-12-26 13:45:00,89.3,89.39,89.3,89.33,4245.0,83.1602,83.244,83.1602,83.1881,4245.0
2017-12-26 13:50:00,89.3,89.35,89.29,89.35,2800.0,83.1602,83.2067,83.1509,83.2067,2800.0
2017-12-26 13:55:00,89.34,89.35,89.11,89.11,9410.0,83.1974,83.2067,82.9832,82.9832,9410.0
2017-12-26 14:00:00,89.14,89.14,89.05,89.1,5486.0,83.0112,83.0112,82.9274,82.9739,5486.0
2017-12-26 14:05:00,89.12,89.16,89.11,89.14,4549.0,82.9926,83.0298,82.9832,83.0112,4549.0
2017-12-26 14:10:00,89.14,89.16,89.11,89.14,3860.0,83.0112,83.0298,82.9832,83.0112,3860.0
2017-12-26 14:15:00,89.09,89.15,89.08,89.08,4412.0,82.9646,83.0205,82.9553,82.9553,4412.0
2017-12-26 14:20:00,89.08,89.09,89.0,89.09,7218.0,82.9553,82.9646,82.8808,82.9646,7218.0
2017-12-26 14:25:00,89.11,89.11,89.05,89.05,2800.0,82.9832,82.9832,82.9274,82.9274,2800.0
2017-12-26 14:30:00,89.06,89.09,88.99,89.02,6903.0,82.9367,82.9646,82.8715,82.8994,6903.0
2017-12-26 14:35:00,89.01,89.07,89.01,89.07,3959.0,82.8901,82.946,82.8901,82.946,3959.0
2017-12-26 14:40:00,89.08,89.15,89.04,89.15,4388.0,82.9553,83.0205,82.9181,83.0205,4388.0
2017-12-26 14:45:00,89.15,89.22,89.11,89.21,4894.0,83.0205,83.0857,82.9832,83.0764,4894.0
2017-12-26 14:50:00,89.2,89.24,89.19,89.22,4590.0,83.0671,83.1043,83.0577,83.0857,4590.0
2017-12-26 14:55:00,89.24,89.26,89.18,89.21,4657.0,83.1043,83.1229,83.0484,83.0764,4657.0
2017-12-26 15:00:00,89.2,89.24,89.16,89.18,6200.0,83.0671,83.1043,83.0298,83.0484,6200.0
2017-12-26 15:05:00,89.16,89.2,89.1,89.13,7553.0,83.0298,83.0671,82.9739,83.0019,7553.0
2017-12-26 15:10:00,89.1,89.1,89.01,89.02,6795.0,82.9739,82.9739,82.8901,82.8994,6795.0
2017-12-26 15:15:00,89.02,89.05,89.01,89.01,8115.0,82.8994,82.9274,82.8901,82.8901,8115.0
2017-12-26 15:20:00,89.02,89.04,88.97,88.97,8746.0,82.8994,82.9181,82.8529,82.8529,8746.0
2017-12-26 15:25:00,89.0,89.05,88.99,89.03,8296.0,82.8808,82.9274,82.8715,82.9087,8296.0
2017-12-26 15:30:00,89.03,89.07,89.0,89.01,7086.0,82.9087,82.946,82.8808,82.8901,7086.0
2017-12-26 15:35:00,89.02,89.11,89.0,89.04,12193.0,82.8994,82.9832,82.8808,82.9181,12193.0
2017-12-26 15:40:00,89.05,89.13,89.05,89.1,8891.0,82.9274,83.0019,82.9274,82.9739,8891.0
2017-12-26 15:45:00,89.07,89.16,89.07,89.13,13882.0,82.946,83.0298,82.946,83.0019,13882.0
2017-12-26 15:50:00,89.12,89.15,89.04,89.06,12628.0,82.9926,83.0205,82.9181,82.9367,12628.0
2017-12-26 15:55:00,89.06,89.15,89.05,89.14,36795.0,82.9367,83.0205,82.9274,83.0112,36795.0
2017-12-27 09:30:00,88.94,88.96,88.74,88.74,46097.0,82.8249,82.8436,82.6387,82.6387,46097.0
2017-12-27 09:35:00,88.75,89.05,88.7,89.03,11213.0,82.648,82.9274,82.6014,82.9087,11213.0
2017-12-27 09:40:00,89.05,89.1,88.71,88.71,18181.0,82.9274,82.9739,82.6107,82.6107,18181.0
2017-12-27 09:45:00,88.67,88.83,88.54,88.68,12480.0,82.5735,82.7225,82.4524,82.5828,12480.0
2017-12-27 09:50:00,88.67,88.67,88.37,88.42,22641.0,82.5735,82.5735,82.2941,82.3407,22641.0
2017-12-27 09:55:00,88.36,88.54,88.36,88.43,7355.0,82.2848,82.4524,82.2848,82.35,7355.0
2017-12-27 10:00:00,88.42,88.51,88.29,88.43,10604.0,82.3407,82.4245,82.2196,82.35,10604.0
2017-12-27 10:05:00,88.45,88.45,88.25,88.31,10916.0,82.3686,82.3686,82.1824,82.2382,10916.0
2017-12-27 10:10:00,88.31,88.51,88.22,88.29,16438.0,82.2382,82.4245,82.1544,82.2196,16438.0
2017-12-27 10:15:00,88.26,88.37,88.2,88.33,7220.0,82.1917,82.2941,82.1358,82.2569,7220.0
2017-12-27 10:20:00,88.34,88.39,88.19,88.39,9059.0,82.2662,82.3127,82.1265,82.3127,9059.0
2017-12-27 10:25:00,88.37,88.45,88.36,88.39,7336.0,82.2941,82.3686,82.2848,82.3127,7336.0
2017-12-27 10:30:00,88.38,88.38,88.19,88.2,6427.0,82.3034,82.3034,82.1265,82.1358,6427.0
2017-12-27 10:35:00,88.16,88.24,88.05,88.06,18140.0,82.0986,82.1731,81.9961,82.0054,18140.0
2017-12-27 10:40:00,88.09,88.1,87.94,87.95,28402.0,82.0334,82.0427,81.8937,81.903,28402.0
2017-12-27 10:45:00,88.0,88.09,87.91,88.0,30734.0,81.9496,82.0334,81.8658,81.9496,30734.0
2017-12-27 10:50:00,88.0,88.03,87.87,87.95,15819.0,81.9496,81.9775,81.8285,81.903,15819.0
2017-12-27 10:55:00,87.95,88.03,87.88,88.0,11081.0,81.903,81.9775,81.8378,81.9496,11081.0
2017-12-27 11:00:00,88.01,88.21,87.99,88.1,9443.0,81.9589,82.1451,81.9403,82.0427,9443.0
2017-12-27 11:05:00,88.11,88.23,88.03,88.07,21495.0,82.052,82.1637,81.9775,82.0148,21495.0
2017-12-27 11:10:00,88.1,88.1,87.95,87.95,6500.0,82.0427,82.0427,81.903,81.903,6500.0
2017-12-27 11:15:00,88.0,88.05,87.96,88.02,10808.0,81.9496,81.9961,81.9123,81.9682,10808.0
2017-12-27 11:20:00,88.02,88.06,87.94,87.95,6391.0,81.9682,82.0054,81.8937,81.903,6391.0
2017-12-27 11:25:00,87.92,88.02,87.89,87.99,10803.0,81.8751,81.9682,81.8471,81.9403,10803.0
2017-12-27 11:30:00,88.0,88.0,87.91,87.91,5288.0,81.9496,81.9496,81.8658,81.8658,5288.0
2017-12-27 11:35:00,87.94,88.04,87.9,87.92,33846.0,81.8937,81.9868,81.8564,81.8751,33846.0
2017-12-27 11:40:00,87.95,88.02,87.91,87.92,10133.0,81.903,81.9682,81.8658,81.8751,10133.0
2017-12-27 11:45:00,87.91,87.93,87.84,87.92,2900.0,81.8658,81.8844,81.8006,81.8751,2900.0
2017-12-27 11:50:00,87.94,87.99,87.77,87.99,47700.0,81.8937,81.9403,81.7354,81.9403,47700.0
2017-12-27 11:55:00,87.95,87.95,87.79,87.87,6010.0,81.903,81.903,81.754,81.8285,6010.0
2017-12-27 12:00:00,87.87,87.87,87.8,87.8,2744.0,81.8285,81.8285,81.7633,81.7633,2744.0
2017-12-27 12:05:00,87.83,87.87,87.78,87.81,6100.0,81.7913,81.8285,81.7447,81.7726,6100.0
2017-12-27 12:10:00,87.81,88.16,87.8,87.96,61902.0,81.7726,82.0986,81.7633,81.9123,61902.0
2017-12-27 12:15:00,87.96,88.0,87.88,87.9,8700.0,81.9123,81.9496,81.8378,81.8564,8700.0
2017-12-27 12:20:00,87.92,88.03,87.86,87.89,14210.0,81.8751,81.9775,81.8192,81.8471,14210.0
2017-12-27 12:25:00,87.91,87.94,87.84,87.85,121567.0,81.8658,81.8937,81.8006,81.8099,121567.0
2017-12-27 12:30:00,87.87,87.93,87.84,87.91,14760.0,81.8285,81.8844,81.8006,81.8658,14760.0
2017-12-27 12:35:00,87.85,87.95,87.79,87.87,99529.0,81.8099,81.903,81.754,81.8285,99529.0
2017-12-27 12:40:00,87.89,87.98,87.74,87.84,43501.0,81.8471,81.9309,81.7074,81.8006,43501.0
2017-12-27 12:45:00,87.87,87.92,87.72,87.72,29766.0,81.8285,81.8751,81.6888,81.6888,29766.0
2017-12-27 12:50:00,87.75,87.84,87.72,87.84,12001.0,81.7168,81.8006,81.6888,81.8006,12001.0
2017-12-27 12:55:00,87.81,87.83,87.64,87.72,26350.0,81.7726,81.7913,81.6143,81.6888,26350.0
2017-12-27 13:00:00,87.67,87.74,87.56,87.6,8575.0,81.6423,81.7074,81.5398,81.5771,8575.0
2017-12-27 13:05:00,87.6,87.72,87.5,87.67,30288.0,81.5771,81.6888,81.4839,81.6423,30288.0
2017-12-27 13:10:00,87.7,87.82,87.65,87.65,11000.0,81.6702,81.7819,81.6236,81.6236,11000.0
2017-12-27 13:15:00,87.65,87.69,87.55,87.57,6016.0,81.6236,81.6609,81.5305,81.5491,6016.0
2017-12-27 13:20:00,87.55,87.59,87.46,87.5,29197.0,81.5305,81.5678,81.4467,81.4839,29197.0
2017-12-27 13:25:00,87.5,87.55,87.48,87.51,3600.0,81.4839,81.5305,81.4653,81.4933,3600.0
2017-12-27 13:30:00,87.49,87.54,87.39,87.4,4259.0,81.4746,81.5212,81.3815,81.3908,4259.0
2017-12-27 13:35:00,87.45,87.53,87.42,87.52,13483.0,81.4374,81.5119,81.4094,81.5026,13483.0
2017-12-27 13:40:00,87.49,87.52,87.37,87.38,7193.0,81.4746,81.5026,81.3629,81.3722,7193.0
2017-12-27 13:45:00,87.37,87.52,87.28,87.33,38969.0,81.3629,81.5026,81.2791,81.3256,38969.0
2017-12-27 13:50:00,87.35,87.39,87.29,87.3,10460.0,81.3443,81.3815,81.2884,81.2977,10460.0
2017-12-27 13:55:00,87.27,87.4,87.23,87.38,13713.0,81.2698,81.3908,81.2325,81.3722,13713.0
2017-12-27 14:00:00,87.35,87.44,87.31,87.43,6435.0,81.3443,81.4281,81.307,81.4188,6435.0
2017-12-27 14:05:00,87.4,87.6,87.4,87.6,2919.0,81.3908,81.5771,81.3908,81.5771,2919.0
2017-12-27 14:10:00,87.61,87.78,87.61,87.78,3011.0,81.5864,81.7447,81.5864,81.7447,3011.0
2017-12-27 14:15:00,87.77,87.79,87.73,87.79,3821.0,81.7354,81.754,81.6981,81.754,3821.0
2017-12-27 14:20:00,87.78,87.95,87.75,87.94,16571.0,81.7447,81.903,81.7168,81.8937,16571.0
2017-12-27 14:25:00,87.93,87.98,87.9,87.97,4600.0,81.8844,81.9309,81.8564,81.9216,4600.0
2017-12-27 14:30:00,87.95,88.01,87.94,87.94,21170.0,81.903,81.9589,81.8937,81.8937,21170.0
2017-12-27 14:35:00,87.92,87.93,87.87,87.92,4240.0,81.8751,81.8844,81.8285,81.8751,4240.0
2017-12-27 14:40:00,87.89,87.95,87.89,87.89,13480.0,81.8471,81.903,81.8471,81.8471,13480.0
2017-12-27 14:45:00,87.89,87.91,87.81,87.83,3526.0,81.8471,81.8658,81.7726,81.7913,3526.0
2017-12-27 14:50:00,87.81,87.81,87.69,87.69,12188.0,81.7726,81.7726,81.6609,81.6609,12188.0
2017-12-27 14:55:00,87.7,87.8,87.68,87.79,29128.0,81.6702,81.7633,81.6516,81.754,29128.0
2017-12-27 15:00:00,87.77,87.87,87.71,87.84,11514.0,81.7354,81.8285,81.6795,81.8006,11514.0
2017-12-27 15:05:00,87.78,87.88,87.78,87.87,2400.0,81.7447,81.8378,81.7447,81.8285,2400.0
2017-12-27 15:10:00,87.88,87.92,87.86,87.9,4788.0,81.8378,81.8751,81.8192,81.8564,4788.0
2017-12-27 15:15:00,87.91,87.94,87.88,87.89,13925.0,81.8658,81.8937,81.8378,81.8471,13925.0
2017-12-27 15:20:00,87.89,87.93,87.88,87.89,8114.0,81.8471,81.8844,81.8378,81.8471,8114.0
2017-12-27 15:25:00,87.92,87.97,87.9,87.96,5900.0,81.8751,81.9216,81.8564,81.9123,5900.0
2017-12-27 15:30:00,87.97,88.0,87.9,87.96,15090.0,81.9216,81.9496,81.8564,81.9123,15090.0
2017-12-27 15:35:00,87.96,87.97,87.85,87.87,19200.0,81.9123,81.9216,81.8099,81.8285,19200.0
2017-12-27 15:40:00,87.87,87.94,87.85,87.92,7050.0,81.8285,81.8937,81.8099,81.8751,7050.0
2017-12-27 15:45:00,87.93,87.95,87.88,87.94,14750.0,81.8844,81.903,81.8378,81.8937,14750.0
2017-12-27 15:50:00,87.94,87.96,87.89,87.89,19748.0,81.8937,81.9123,81.8471,81.8471,19748.0
2017-12-27 15:55:00,87.89,87.93,87.88,87.9,47149.0,81.8471,81.8844,81.8378,81.8564,47149.0
2017-12-28 09:30:00,88.16,88.16,87.94,87.98,14597.0,82.0986,82.0986,81.8937,81.9309,14597.0
2017-12-28 09:35:00,88.04,88.37,87.85,88.37,20484.0,81.9868,82.2941,81.8099,82.2941,20484.0
2017-12-28 09:40:00,88.49,88.5,87.92,88.04,9855.0,82.4059,82.4152,81.8751,81.9868,9855.0
2017-12-28 09:45:00,88.13,88.24,87.92,87.98,20828.0,82.0706,82.1731,81.8751,81.9309,20828.0
2017-12-28 09:50:00,88.04,88.05,87.66,87.66,10357.0,81.9868,81.9961,81.6329,81.6329,10357.0
2017-12-28 09:55:00,87.63,87.92,87.63,87.83,7693.0,81.605,81.8751,81.605,81.7913,7693.0
2017-12-28 10:00:00,87.81,87.87,87.72,87.84,8721.0,81.7726,81.8285,81.6888,81.8006,8721.0
2017-12-28 10:05:00,87.85,87.88,87.75,87.88,6252.0,81.8099,81.8378,81.7168,81.8378,6252.0
2017-12-28 10:10:00,87.87,88.0,87.85,87.97,9739.0,81.8285,81.9496,81.8099,81.9216,9739.0
2017-12-28 10:15:00,87.97,88.04,87.9,87.97,10647.0,81.9216,81.9868,81.8564,81.9216,10647.0
2017-12-28 10:20:00,87.94,88.03,87.87,88.03,5476.0,81.8937,81.9775,81.8285,81.9775,5476.0
2017-12-28 10:25:00,88.03,88.03,87.94,87.95,12795.0,81.9775,81.9775,81.8937,81.903,12795.0
2017-12-28 10:30:00,88.0,88.06,87.95,87.96,12189.0,81.9496,82.0054,81.903,81.9123,12189.0
2017-12-28 10:35:00,88.0,88.09,87.95,88.02,37968.0,81.9496,82.0334,81.903,81.9682,37968.0
2017-12-28 10:40:00,88.0,88.03,87.96,88.03,14512.0,81.9496,81.9775,81.9123,81.9775,14512.0
2017-12-28 10:45:00,88.04,88.04,87.89,87.91,7237.0,81.9868,81.9868,81.8471,81.8658,7237.0
2017-12-28 10:50:00,87.92,88.03,87.9,87.9,11265.0,81.8751,81.9775,81.8564,81.8564,11265.0
2017-12-28 10:55:00,87.89,88.08,87.89,88.05,9434.0,81.8471,82.0241,81.8471,81.9961,9434.0
2017-12-28 11:00:00,88.09,88.28,88.02,88.02,10669.0,82.0334,82.2103,81.9682,81.9682,10669.0
2017-12-28 11:05:00,88.02,88.19,88.02,88.13,8020.0,81.9682,82.1265,81.9682,82.0706,8020.0
2017-12-28 11:10:00,88.11,88.12,88.05,88.09,6466.0,82.052,82.0613,81.9961,82.0334,6466.0
2017-12-28 11:15:00,88.09,88.22,88.09,88.16,7207.0,82.0334,82.1544,82.0334,82.0986,7207.0
2017-12-28 11:20:00,88.17,88.19,88.0,88.11,6394.0,82.1079,82.1265,81.9496,82.052,6394.0
2017-12-28 11:25:00,88.11,88.11,87.96,88.07,6270.0,82.052,82.052,81.9123,82.0148,6270.0
2017-12-28 11:30:00,88.06,88.3,88.04,88.28,14390.0,82.0054,82.2289,81.9868,82.2103,14390.0
2017-12-28 11:35:00,88.29,88.38,88.26,88.35,6128.0,82.2196,82.3034,82.1917,82.2755,6128.0
2017-12-28 11:40:00,88.31,88.35,88.17,88.17,16348.0,82.2382,82.2755,82.1079,82.1079,16348.0
2017-12-28 11:45:00,88.18,88.18,88.05,88.06,4849.0,82.1172,82.1172,81.9961,82.0054,4849.0
2017-12-28 11:50:00,88.09,88.28,88.05,88.14,10413.0,82.0334,82.2103,81.9961,82.0799,10413.0
2017-12-28 11:55:00,88.14,88.22,88.1,88.1,3950.0,82.0799,82.1544,82.0427,82.0427,3950.0
2017-12-28 12:00:00,88.16,88.24,88.1,88.16,5484.0,82.0986,82.1731,82.0427,82.0986,5484.0
2017-12-28 12:05:00,88.18,88.29,88.16,88.29,5000.0,82.1172,82.2196,82.0986,82.2196,5000.0
2017-12-28 12:10:00,88.29,88.35,88.21,88.23,5350.0,82.2196,82.2755,82.1451,82.1637,5350.0
2017-12-28 12:15:00,88.21,88.21,88.02,88.06,8521.0,82.1451,82.1451,81.9682,82.0054,8521.0
2017-12-28 12:20:00,88.08,88.08,88.0,88.01,5526.0,82.0241,82.0241,81.9496,81.9589,5526.0
2017-12-28 12:25:00,88.01,88.06,87.92,88.06,10604.0,81.9589,82.0054,81.8751,82.0054,10604.0
2017-12-28 12:30:00,88.06,88.11,87.94,87.94,10593.0,82.0054,82.052,81.8937,81.8937,10593.0
2017-12-28 12:35:00,88.02,88.07,87.97,88.01,12467.0,81.9682,82.0148,81.9216,81.9589,12467.0
2017-12-28 12:40:00,88.01,88.03,87.98,88.0,9102.0,81.9589,81.9775,81.9309,81.9496,9102.0
2017-12-28 12:45:00,88.0,88.04,87.92,87.96,4936.0,81.9496,81.9868,81.8751,81.9123,4936.0
2017-12-28 12:50:00,87.99,88.14,87.98,88.14,4935.0,81.9403,82.0799,81.9309,82.0799,4935.0
2017-12-28 12:55:00,88.13,88.14,87.98,88.0,10920.0,82.0706,82.0799,81.9309,81.9496,10920.0
2017-12-28 13:00:00,88.01,88.13,87.89,87.89,18608.0,81.9589,82.0706,81.8471,81.8471,18608.0
2017-12-28 13:05:00,87.96,88.13,87.96,88.09,5148.0,81.9123,82.0706,81.9123,82.0334,5148.0
2017-12-28 13:10:00,88.12,88.13,88.0,88.13,5504.0,82.0613,82.0706,81.9496,82.0706,5504.0
2017-12-28 13:15:00,88.14,88.14,88.0,88.08,8639.0,82.0799,82.0799,81.9496,82.0241,8639.0
2017-12-28 13:20:00,88.08,88.11,87.89,87.89,9978.0,82.0241,82.052,81.8471,81.8471,9978.0
2017-12-28 13:25:00,87.95,88.06,87.92,88.06,6278.0,81.903,82.0054,81.8751,82.0054,6278.0
2017-12-28 13:30:00,88.02,88.12,88.0,88.05,4612.0,81.9682,82.0613,81.9496,81.9961,4612.0
2017-12-28 13:35:00,88.1,88.22,88.08,88.14,30758.0,82.0427,82.1544,82.0241,82.0799,30758.0
2017-12-28 13:40:00,88.14,88.2,88.08,88.13,13307.0,82.0799,82.1358,82.0241,82.0706,13307.0
2017-12-28 13:45:00,88.13,88.16,88.04,88.14,24841.0,82.0706,82.0986,81.9868,82.0799,24841.0
2017-12-28 13:50:00,88.14,88.28,88.12,88.19,6600.0,82.0799,82.2103,82.0613,82.1265,6600.0
2017-12-28 13:55:00,88.2,88.36,88.18,88.3,6577.0,82.1358,82.2848,82.1172,82.2289,6577.0
2017-12-28 14:00:00,88.32,88.32,88.1,88.1,7700.0,82.2476,82.2476,82.0427,82.0427,7700.0
2017-12-28 14:05:00,88.14,88.18,88.11,88.16,8222.0,82.0799,82.1172,82.052,82.0986,8222.0
2017-12-28 14:10:00,88.2,88.21,88.16,88.17,9600.0,82.1358,82.1451,82.0986,82.1079,9600.0
2017-12-28 14:15:00,88.2,88.21,88.17,88.18,8860.0,82.1358,82.1451,82.1079,82.1172,8860.0
2017-12-28 14:20:00,88.2,88.23,88.16,88.22,5706.0,82.1358,82.1637,82.0986,82.1544,5706.0
2017-12-28 14:25:00,88.23,88.28,88.2,88.28,7024.0,82.1637,82.2103,82.1358,82.2103,7024.0
2017-12-28 14:30:00,88.29,88.29,88.26,88.27,3404.0,82.2196,82.2196,82.1917,82.201,3404.0
2017-12-28 14:35:00,88.27,88.27,88.21,88.27,6245.0,82.201,82.201,82.1451,82.201,6245.0
2017-12-28 14:40:00,88.27,88.29,88.21,88.22,6170.0,82.201,82.2196,82.1451,82.1544,6170.0
2017-12-28 14:45:00,88.22,88.31,88.18,88.31,11539.0,82.1544,82.2382,82.1172,82.2382,11539.0
2017-12-28 14:50:00,88.35,88.41,88.31,88.41,29153.0,82.2755,82.3314,82.2382,82.3314,29153.0
2017-12-28 14:55:00,88.42,88.43,88.38,88.38,6764.0,82.3407,82.35,82.3034,82.3034,6764.0
2017-12-28 15:00:00,88.38,88.38,88.27,88.28,13772.0,82.3034,82.3034,82.201,82.2103,13772.0
2017-12-28 15:05:00,88.28,88.32,88.28,88.28,12908.0,82.2103,82.2476,82.2103,82.2103,12908.0
2017-12-28 15:10:00,88.28,88.31,88.28,88.31,7682.0,82.2103,82.2382,82.2103,82.2382,7682.0
2017-12-28 15:15:00,88.3,88.3,88.23,88.23,13891.0,82.2289,82.2289,82.1637,82.1637,13891.0
2017-12-28 15:20:00,88.23,88.33,88.23,88.3,15620.0,82.1637,82.2569,82.1637,82.2289,15620.0
2017-12-28 15:25:00,88.3,88.31,88.24,88.24,30782.0,82.2289,82.2382,82.1731,82.1731,30782.0
2017-12-28 15:30:00,88.23,88.37,88.21,88.35,13024.0,82.1637,82.2941,82.1451,82.2755,13024.0
2017-12-28 15:35:00,88.37,88.43,88.33,88.33,17638.0,82.2941,82.35,82.2569,82.2569,17638.0
2017-12-28 15:40:00,88.33,88.33,88.25,88.31,17225.0,82.2569,82.2569,82.1824,82.2382,17225.0
2017-12-28 15:45:00,88.31,88.31,88.27,88.28,12790.0,82.2382,82.2382,82.201,82.2103,12790.0
2017-12-28 15:50:00,88.28,88.33,88.27,88.33,28469.0,82.2103,82.2569,82.201,82.2569,28469.0
2017-12-28 15:55:00,88.33,88.37,88.29,88.31,65914.0,82.2569,82.2941,82.2196,82.2382,65914.0
2017-12-29 09:30:00,88.48,89.06,88.47,88.47,26317.0,82.3966,82.9367,82.3872,82.3872,26317.0
2017-12-29 09:35:00,88.68,88.68,88.05,88.22,8060.0,82.5828,82.5828,81.9961,82.1544,8060.0
2017-12-29 09:40:00,88.23,88.3,87.78,87.97,21522.0,82.1637,82.2289,81.7447,81.9216,21522.0
2017-12-29 09:45:00,87.94,88.11,87.89,88.11,7413.0,81.8937,82.052,81.8471,82.052,7413.0
2017-12-29 09:50:00,88.09,88.11,87.83,87.83,8050.0,82.0334,82.052,81.7913,81.7913,8050.0
2017-12-29 09:55:00,87.83,88.11,87.83,88.03,11495.0,81.7913,82.052,81.7913,81.9775,11495.0
2017-12-29 10:00:00,88.03,88.19,87.96,88.14,15088.0,81.9775,82.1265,81.9123,82.0799,15088.0
2017-12-29 10:05:00,88.22,88.39,88.21,88.36,24210.0,82.1544,82.3127,82.1451,82.2848,24210.0
2017-12-29 10:10:00,88.36,88.53,88.35,88.53,26724.0,82.2848,82.4431,82.2755,82.4431,26724.0
2017-12-29 10:15:00,88.57,88.77,88.46,88.58,13403.0,82.4804,82.6666,82.3779,82.4897,13403.0
2017-12-29 10:20:00,88.58,88.59,88.16,88.17,6806.0,82.4897,82.499,82.0986,82.1079,6806.0
2017-12-29 10:25:00,88.23,88.29,88.04,88.16,16305.0,82.1637,82.2196,81.9868,82.0986,16305.0
2017-12-29 10:30:00,88.13,88.23,88.08,88.2,10934.0,82.0706,82.1637,82.0241,82.1358,10934.0
2017-12-29 10:35:00,88.22,88.4,88.15,88.31,12774.0,82.1544,82.3221,82.0893,82.2382,12774.0
2017-12-29 10:40:00,88.32,88.42,88.23,88.23,12994.0,82.2476,82.3407,82.1637,82.1637,12994.0
2017-12-29 10:45:00,88.26,88.33,88.23,88.31,7460.0,82.1917,82.2569,82.1637,82.2382,7460.0
2017-12-29 10:50:00,88.31,88.31,88.15,88.27,6367.0,82.2382,82.2382,82.0893,82.201,6367.0
2017-12-29 10:55:00,88.3,88.4,88.21,88.33,13131.0,82.2289,82.3221,82.1451,82.2569,13131.0
2017-12-29 11:00:00,88.35,88.39,88.2,88.36,8600.0,82.2755,82.3127,82.1358,82.2848,8600.0
2017-12-29 11:05:00,88.36,88.48,88.34,88.47,4683.0,82.2848,82.3966,82.2662,82.3872,4683.0
2017-12-29 11:10:00,88.45,88.48,88.39,88.44,9300.0,82.3686,82.3966,82.3127,82.3593,9300.0
2017-12-29 11:15:00,88.49,88.5,88.39,88.39,9624.0,82.4059,82.4152,82.3127,82.3127,9624.0
2017-12-29 11:20:00,88.39,88.46,88.35,88.43,11606.0,82.3127,82.3779,82.2755,82.35,11606.0
2017-12-29 11:25:00,88.39,88.4,88.22,88.22,3821.0,82.3127,82.3221,82.1544,82.1544,3821.0
2017-12-29 11:30:00,88.28,88.42,88.25,88.35,6928.0,82.2103,82.3407,82.1824,82.2755,6928.0
2017-12-29 11:35:00,88.35,88.41,88.32,88.33,2900.0,82.2755,82.3314,82.2476,82.2569,2900.0
2017-12-29 11:40:00,88.34,88.41,88.34,88.35,10915.0,82.2662,82.3314,82.2662,82.2755,10915.0
2017-12-29 11:45:00,88.35,88.36,88.29,88.33,7500.0,82.2755,82.2848,82.2196,82.2569,7500.0
2017-12-29 11:50:00,88.31,88.34,88.24,88.24,2492.0,82.2382,82.2662,82.1731,82.1731,2492.0
2017-12-29 11:55:00,88.28,88.35,88.26,88.35,9339.0,82.2103,82.2755,82.1917,82.2755,9339.0
2017-12-29 12:00:00,88.34,88.35,88.16,88.18,6500.0,82.2662,82.2755,82.0986,82.1172,6500.0
2017-12-29 12:05:00,88.17,88.21,88.14,88.18,6900.0,82.1079,82.1451,82.0799,82.1172,6900.0
2017-12-29 12:10:00,88.2,88.28,88.13,88.15,5764.0,82.1358,82.2103,82.0706,82.0893,5764.0
2017-12-29 12:15:00,88.16,88.26,88.08,88.26,13204.0,82.0986,82.1917,82.0241,82.1917,13204.0
2017-12-29 12:20:00,88.21,88.23,88.12,88.14,4941.0,82.1451,82.1637,82.0613,82.0799,4941.0
2017-12-29 12:25:00,88.17,88.17,88.01,88.01,5400.0,82.1079,82.1079,81.9589,81.9589,5400.0
2017-12-29 12:30:00,88.05,88.21,88.05,88.15,3695.0,81.9961,82.1451,81.9961,82.0893,3695.0
2017-12-29 12:35:00,88.18,88.27,88.16,88.2,5675.0,82.1172,82.201,82.0986,82.1358,5675.0
2017-12-29 12:40:00,88.22,88.22,88.15,88.16,3114.0,82.1544,82.1544,82.0893,82.0986,3114.0
2017-12-29 12:45:00,88.18,88.25,88.14,88.17,6000.0,82.1172,82.1824,82.0799,82.1079,6000.0
2017-12-29 12:50:00,88.17,88.24,88.15,88.2,3004.0,82.1079,82.1731,82.0893,82.1358,3004.0
2017-12-29 12:55:00,88.2,88.23,88.18,88.18,738.0,82.1358,82.1637,82.1172,82.1172,738.0
2017-12-29 13:00:00,88.17,88.22,88.04,88.13,6787.0,82.1079,82.1544,81.9868,82.0706,6787.0
2017-12-29 13:05:00,88.13,88.17,88.07,88.09,3487.0,82.0706,82.1079,82.0148,82.0334,3487.0
2017-12-29 13:10:00,88.11,88.23,88.04,88.23,4960.0,82.052,82.1637,81.9868,82.1637,4960.0
2017-12-29 13:15:00,88.2,88.23,88.17,88.17,1700.0,82.1358,82.1637,82.1079,82.1079,1700.0
2017-12-29 13:20:00,88.2,88.25,88.15,88.16,4302.0,82.1358,82.1824,82.0893,82.0986,4302.0
2017-12-29 13:25:00,88.2,88.29,88.19,88.22,4578.0,82.1358,82.2196,82.1265,82.1544,4578.0
2017-12-29 13:30:00,88.23,88.29,88.22,88.29,5575.0,82.1637,82.2196,82.1544,82.2196,5575.0
2017-12-29 13:35:00,88.29,88.33,88.25,88.28,4070.0,82.2196,82.2569,82.1824,82.2103,4070.0
2017-12-29 13:40:00,88.32,88.32,88.23,88.23,4256.0,82.2476,82.2476,82.1637,82.1637,4256.0
2017-12-29 13:45:00,88.25,88.25,88.14,88.16,7611.0,82.1824,82.1824,82.0799,82.0986,7611.0
2017-12-29 13:50:00,88.16,88.22,88.12,88.12,7357.0,82.0986,82.1544,82.0613,82.0613,7357.0
2017-12-29 13:55:00,88.15,88.15,88.03,88.06,19550.0,82.0893,82.0893,81.9775,82.0054,19550.0
2017-12-29 14:00:00,88.1,88.17,88.06,88.13,5827.0,82.0427,82.1079,82.0054,82.0706,5827.0
2017-12-29 14:05:00,88.13,88.19,88.13,88.17,11742.0,82.0706,82.1265,82.0706,82.1079,11742.0
2017-12-29 14:10:00,88.18,88.24,88.15,88.2,18168.0,82.1172,82.1731,82.0893,82.1358,18168.0
2017-12-29 14:15:00,88.2,88.2,88.13,88.19,7117.0,82.1358,82.1358,82.0706,82.1265,7117.0
2017-12-29 14:20:00,88.17,88.22,88.15,88.17,7406.0,82.1079,82.1544,82.0893,82.1079,7406.0
2017-12-29 14:25:00,88.16,88.23,88.14,88.14,6190.0,82.0986,82.1637,82.0799,82.0799,6190.0
2017-12-29 14:30:00,88.18,88.22,88.14,88.19,5711.0,82.1172,82.1544,82.0799,82.1265,5711.0
2017-12-29 14:35:00,88.17,88.2,88.09,88.15,4990.0,82.1079,82.1358,82.0334,82.0893,4990.0
2017-12-29 14:40:00,88.18,88.23,88.15,88.2,4994.0,82.1172,82.1637,82.0893,82.1358,4994.0
2017-12-29 14:45:00,88.21,88.21,88.09,88.09,9001.0,82.1451,82.1451,82.0334,82.0334,9001.0
2017-12-29 14:50:00,88.1,88.18,88.09,88.16,9368.0,82.0427,82.1172,82.0334,82.0986,9368.0
2017-12-29 14:55:00,88.16,88.27,88.15,88.27,5735.0,82.0986,82.201,82.0893,82.201,5735.0
2017-12-29 15:00:00,88.3,88.3,88.2,88.22,6309.0,82.2289,82.2289,82.1358,82.1544,6309.0
2017-12-29 15:05:00,88.2,88.27,88.17,88.18,10521.0,82.1358,82.201,82.1079,82.1172,10521.0
2017-12-29 15:10:00,88.22,88.26,88.17,88.19,9200.0,82.1544,82.1917,82.1079,82.1265,9200.0
2017-12-29 15:15:00,88.19,88.26,88.16,88.21,12584.0,82.1265,82.1917,82.0986,82.1451,12584.0
2017-12-29 15:20:00,88.2,88.22,88.12,88.15,19246.0,82.1358,82.1544,82.0613,82.0893,19246.0
2017-12-29 15:25:00,88.14,88.16,88.09,88.13,10369.0,82.0799,82.0986,82.0334,82.0706,10369.0
2017-12-29 15:30:00,88.14,88.15,88.05,88.07,28792.0,82.0799,82.0893,81.9961,82.0148,28792.0
2017-12-29 15:35:00,88.07,88.08,87.97,87.99,14173.0,82.0148,82.0241,81.9216,81.9403,14173.0
2017-12-29 15:40:00,87.98,88.09,87.97,88.07,21797.0,81.9309,82.0334,81.9216,82.0148,21797.0
2017-12-29 15:45:00,88.07,88.14,88.05,88.12,25213.0,82.0148,82.0799,81.9961,82.0613,25213.0
2017-12-29 15:50:00,88.12,88.12,88.02,88.05,25144.0,82.0613,82.0613,81.9682,81.9961,25144.0
2017-12-29 15:55:00,88.06,88.06,87.84,87.87,72611.0,82.0054,82.0054,81.8006,81.8285,72611.0
2018-01-02 09:30:00,88.0,88.5,87.79,87.8,56819.0,81.9496,82.4152,81.754,81.7633,56819.0
2018-01-02 09:35:00,87.8,88.32,87.79,88.3,37706.0,81.7633,82.2476,81.754,82.2289,37706.0
2018-01-02 09:40:00,88.19,88.31,87.87,88.11,20945.0,82.1265,82.2382,81.8285,82.052,20945.0
2018-01-02 09:45:00,88.13,88.32,87.98,88.2,12655.0,82.0706,82.2476,81.9309,82.1358,12655.0
2018-01-02 09:50:00,88.26,88.66,88.25,88.63,9159.0,82.1917,82.5642,82.1824,82.5362,9159.0
2018-01-02 09:55:00,88.63,88.91,88.59,88.86,14829.0,82.5362,82.797,82.499,82.7504,14829.0
2018-01-02 10:00:00,88.93,89.09,88.88,89.03,13102.0,82.8156,82.9646,82.7691,82.9087,13102.0
2018-01-02 10:05:00,89.01,89.29,88.98,89.29,26858.0,82.8901,83.1509,82.8622,83.1509,26858.0
2018-01-02 10:10:00,89.31,89.68,89.25,89.6,22684.0,83.1695,83.5141,83.1136,83.4396,22684.0
2018-01-02 10:15:00,89.64,89.81,89.38,89.38,26779.0,83.4768,83.6351,83.2347,83.2347,26779.0
2018-01-02 10:20:00,89.35,89.37,89.18,89.2,6104.0,83.2067,83.2254,83.0484,83.0671,6104.0
2018-01-02 10:25:00,89.16,89.34,89.14,89.19,5412.0,83.0298,83.1974,83.0112,83.0577,5412.0
2018-01-02 10:30:00,89.26,89.38,89.17,89.3,7174.0,83.1229,83.2347,83.0391,83.1602,7174.0
2018-01-02 10:35:00,89.26,89.43,89.22,89.43,25501.0,83.1229,83.2812,83.0857,83.2812,25501.0
2018-01-02 10:40:00,89.4,89.52,89.38,89.43,16431.0,83.2533,83.3651,83.2347,83.2812,16431.0
2018-01-02 10:45:00,89.46,89.59,89.4,89.4,7671.0,83.3092,83.4302,83.2533,83.2533,7671.0
2018-01-02 10:50:00,89.37,89.44,89.11,89.13,11465.0,83.2254,83.2906,82.9832,83.0019,11465.0
2018-01-02 10:55:00,89.12,89.15,89.04,89.11,5612.0,82.9926,83.0205,82.9181,82.9832,5612.0
2018-01-02 11:00:00,89.11,89.19,89.05,89.19,15612.0,82.9832,83.0577,82.9274,83.0577,15612.0
2018-01-02 11:05:00,89.18,89.26,89.18,89.23,5718.0,83.0484,83.1229,83.0484,83.095,5718.0
2018-01-02 11:10:00,89.25,89.29,89.17,89.22,6212.0,83.1136,83.1509,83.0391,83.0857,6212.0
2018-01-02 11:15:00,89.22,89.33,89.15,89.18,27728.0,83.0857,83.1881,83.0205,83.0484,27728.0
2018-01-02 11:20:00,89.16,89.16,89.07,89.13,7484.0,83.0298,83.0298,82.946,83.0019,7484.0
2018-01-02 11:25:00,89.09,89.09,88.97,88.98,3906.0,82.9646,82.9646,82.8529,82.8622,3906.0
2018-01-02 11:30:00,88.99,89.03,88.93,89.0,8148.0,82.8715,82.9087,82.8156,82.8808,8148.0
2018-01-02 11:35:00,89.0,89.02,88.81,88.97,12751.0,82.8808,82.8994,82.7039,82.8529,12751.0
2018-01-02 11:40:00,88.94,88.94,88.8,88.84,4625.0,82.8249,82.8249,82.6946,82.7318,4625.0
2018-01-02 11:45:00,88.9,89.01,88.89,88.89,11564.0,82.7877,82.8901,82.7784,82.7784,11564.0
2018-01-02 11:50:00,88.87,89.17,88.87,89.17,23004.0,82.7597,83.0391,82.7597,83.0391,23004.0
2018-01-02 11:55:00,89.19,89.19,89.09,89.09,5000.0,83.0577,83.0577,82.9646,82.9646,5000.0
2018-01-02 12:00:00,89.09,89.25,89.09,89.16,6653.0,82.9646,83.1136,82.9646,83.0298,6653.0
2018-01-02 12:05:00,89.18,89.2,89.1,89.11,8915.0,83.0484,83.0671,82.9739,82.9832,8915.0
2018-01-02 12:10:00,89.15,89.17,89.07,89.14,6978.0,83.0205,83.0391,82.946,83.0112,6978.0
2018-01-02 12:15:00,89.12,89.19,89.05,89.16,14008.0,82.9926,83.0577,82.9274,83.0298,14008.0
2018-01-02 12:20:00,89.08,89.2,89.08,89.2,4425.0,82.9553,83.0671,82.9553,83.0671,4425.0
2018-01-02 12:25:00,89.23,89.42,89.17,89.4,6923.0,83.095,83.2719,83.0391,83.2533,6923.0
2018-01-02 12:30:00,89.38,89.45,89.36,89.42,4938.0,83.2347,83.2999,83.2161,83.2719,4938.0
2018-01-02 12:35:00,89.42,89.43,89.3,89.37,7865.0,83.2719,83.2812,83.1602,83.2254,7865.0
2018-01-02 12:40:00,89.36,89.41,89.32,89.34,7124.0,83.2161,83.2626,83.1788,83.1974,7124.0
2018-01-02 12:45:00,89.31,89.51,89.31,89.39,22221.0,83.1695,83.3557,83.1695,83.244,22221.0
2018-01-02 12:50:00,89.39,89.53,89.37,89.51,14801.0,83.244,83.3744,83.2254,83.3557,14801.0
2018-01-02 12:55:00,89.53,89.53,89.4,89.41,6297.0,83.3744,83.3744,83.2533,83.2626,6297.0
2018-01-02 13:00:00,89.43,89.64,89.4,89.62,24150.0,83.2812,83.4768,83.2533,83.4582,24150.0
2018-01-02 13:05:00,89.65,89.67,89.54,89.58,8420.0,83.4861,83.5047,83.3837,83.4209,8420.0
2018-01-02 13:10:00,89.55,89.73,89.54,89.66,24121.0,83.393,83.5606,83.3837,83.4954,24121.0
2018-01-02 13:15:00,89.64,89.67,89.47,89.49,6580.0,83.4768,83.5047,83.3185,83.3371,6580.0
2018-01-02 13:20:00,89.51,89.53,89.46,89.47,4997.0,83.3557,83.3744,83.3092,83.3185,4997.0
2018-01-02 13:25:00,89.44,89.49,89.42,89.42,6906.0,83.2906,83.3371,83.2719,83.2719,6906.0
2018-01-02 13:30:00,89.42,89.42,89.39,89.42,4940.0,83.2719,83.2719,83.244,83.2719,4940.0
2018-01-02 13:35:00,89.43,89.43,89.35,89.38,4907.0,83.2812,83.2812,83.2067,83.2347,4907.0
2018-01-02 13:40:00,89.39,89.5,89.39,89.45,3267.0,83.244,83.3464,83.244,83.2999,3267.0
2018-01-02 13:45:00,89.46,89.51,89.43,89.5,8998.0,83.3092,83.3557,83.2812,83.3464,8998.0
2018-01-02 13:50:00,89.5,89.66,89.5,89.58,8950.0,83.3464,83.4954,83.3464,83.4209,8950.0
2018-01-02 13:55:00,89.6,89.66,89.58,89.63,11737.0,83.4396,83.4954,83.4209,83.4675,11737.0
2018-01-02 14:00:00,89.63,89.65,89.58,89.6,5488.0,83.4675,83.4861,83.4209,83.4396,5488.0
2018-01-02 14:05:00,89.58,89.59,89.46,89.54,18826.0,83.4209,83.4302,83.3092,83.3837,18826.0
2018-01-02 14:10:00,89.54,89.55,89.5,89.52,7052.0,83.3837,83.393,83.3464,83.3651,7052.0
2018-01-02 14:15:00,89.49,89.55,89.48,89.52,7371.0,83.3371,83.393,83.3278,83.3651,7371.0
2018-01-02 14:20:00,89.52,89.6,89.48,89.5,38759.0,83.3651,83.4396,83.3278,83.3464,38759.0
2018-01-02 14:25:00,89.51,89.6,89.51,89.57,6221.0,83.3557,83.4396,83.3557,83.4116,6221.0
2018-01-02 14:30:00,89.56,89.57,89.48,89.5,5917.0,83.4023,83.4116,83.3278,83.3464,5917.0
2018-01-02 14:35:00,89.49,89.49,89.36,89.41,5323.0,83.3371,83.3371,83.2161,83.2626,5323.0
2018-01-02 14:40:00,89.39,89.42,89.37,89.41,4905.0,83.244,83.2719,83.2254,83.2626,4905.0
2018-01-02 14:45:00,89.41,89.42,89.39,89.39,4260.0,83.2626,83.2719,83.244,83.244,4260.0
2018-01-02 14:50:00,89.37,89.42,89.35,89.41,10113.0,83.2254,83.2719,83.2067,83.2626,10113.0
2018-01-02 14:55:00,89.4,89.44,89.38,89.4,10816.0,83.2533,83.2906,83.2347,83.2533,10816.0
2018-01-02 15:00:00,89.42,89.47,89.37,89.47,6874.0,83.2719,83.3185,83.2254,83.3185,6874.0
2018-01-02 15:05:00,89.48,89.51,89.46,89.48,14252.0,83.3278,83.3557,83.3092,83.3278,14252.0
2018-01-02 15:10:00,89.5,89.65,89.5,89.65,14199.0,83.3464,83.4861,83.3464,83.4861,14199.0
2018-01-02 15:15:00,89.68,89.79,89.67,89.73,22465.0,83.5141,83.6165,83.5047,83.5606,22465.0
2018-01-02 15:20:00,89.73,89.74,89.66,89.7,19717.0,83.5606,83.5699,83.4954,83.5327,19717.0
2018-01-02 15:25:00,89.69,89.71,89.68,89.69,18495.0,83.5234,83.542,83.5141,83.5234,18495.0
2018-01-02 15:30:00,89.7,89.71,89.65,89.68,21353.0,83.5327,83.542,83.4861,83.5141,21353.0
2018-01-02 15:35:00,89.68,89.69,89.6,89.63,27101.0,83.5141,83.5234,83.4396,83.4675,27101.0
2018-01-02 15:40:00,89.64,89.75,89.64,89.7,31859.0,83.4768,83.5792,83.4768,83.5327,31859.0
2018-01-02 15:45:00,89.72,89.81,89.69,89.7,27144.0,83.5513,83.6351,83.5234,83.5327,27144.0
2018-01-02 15:50:00,89.69,89.71,89.49,89.51,49454.0,83.5234,83.542,83.3371,83.3557,49454.0
2018-01-02 15:55:00,89.52,89.61,89.49,89.53,97471.0,83.3651,83.4489,83.3371,83.3744,97471.0
2018-01-03 09:30:00,88.71,89.3,88.16,88.34,85668.0,82.6107,83.1602,82.0986,82.2662,85668.0
2018-01-03 09:35:00,88.34,88.46,87.85,87.86,32795.0,82.2662,82.3779,81.8099,81.8192,32795.0
2018-01-03 09:40:00,87.83,88.44,87.82,88.37,32759.0,81.7913,82.3593,81.7819,82.2941,32759.0
2018-01-03 09:45:00,88.41,88.61,88.24,88.3,44081.0,82.3314,82.5176,82.1731,82.2289,44081.0
2018-01-03 09:50:00,88.29,88.32,87.63,87.93,43049.0,82.2196,82.2476,81.605,81.8844,43049.0
2018-01-03 09:55:00,87.93,88.11,87.55,87.59,54460.0,81.8844,82.052,81.5305,81.5678,54460.0
2018-01-03 10:00:00,87.65,87.92,87.35,87.74,82684.0,81.6236,81.8751,81.3443,81.7074,82684.0
2018-01-03 10:05:00,87.78,88.19,87.78,87.92,26118.0,81.7447,82.1265,81.7447,81.8751,26118.0
2018-01-03 10:10:00,87.96,88.14,87.91,87.94,10022.0,81.9123,82.0799,81.8658,81.8937,10022.0
2018-01-03 10:15:00,87.95,87.97,87.77,87.93,10013.0,81.903,81.9216,81.7354,81.8844,10013.0
2018-01-03 10:20:00,87.9,88.11,87.88,88.11,7723.0,81.8564,82.052,81.8378,82.052,7723.0
2018-01-03 10:25:00,88.15,88.34,88.02,88.02,15570.0,82.0893,82.2662,81.9682,81.9682,15570.0
2018-01-03 10:30:00,88.02,88.16,88.0,88.01,12672.0,81.9682,82.0986,81.9496,81.9589,12672.0
2018-01-03 10:35:00,88.01,88.08,87.96,87.98,18762.0,81.9589,82.0241,81.9123,81.9309,18762.0
2018-01-03 10:40:00,87.98,88.01,87.82,87.97,11815.0,81.9309,81.9589,81.7819,81.9216,11815.0
2018-01-03 10:45:00,87.96,88.09,87.85,87.85,14766.0,81.9123,82.0334,81.8099,81.8099,14766.0
2018-01-03 10:50:00,87.91,87.98,87.64,87.65,18876.0,81.8658,81.9309,81.6143,81.6236,18876.0
2018-01-03 10:55:00,87.64,87.64,87.47,87.47,8766.0,81.6143,81.6143,81.456,81.456,8766.0
2018-01-03 11:00:00,87.52,87.56,87.39,87.42,10912.0,81.5026,81.5398,81.3815,81.4094,10912.0
2018-01-03 11:05:00,87.47,87.5,87.3,87.42,22336.0,81.456,81.4839,81.2977,81.4094,22336.0
2018-01-03 11:10:00,87.39,87.56,87.33,87.55,28191.0,81.3815,81.5398,81.3256,81.5305,28191.0
2018-01-03 11:15:00,87.61,87.84,87.5,87.75,27827.0,81.5864,81.8006,81.4839,81.7168,27827.0
2018-01-03 11:20:00,87.77,87.97,87.75,87.92,24346.0,81.7354,81.9216,81.7168,81.8751,24346.0
2018-01-03 11:25:00,87.9,87.94,87.67,87.88,27320.0,81.8564,81.8937,81.6423,81.8378,27320.0
2018-01-03 11:30:00,87.93,87.99,87.77,87.79,9194.0,81.8844,81.9403,81.7354,81.754,9194.0
2018-01-03 11:35:00,87.79,87.81,87.65,87.74,12040.0,81.754,81.7726,81.6236,81.7074,12040.0
2018-01-03 11:40:00,87.76,87.76,87.59,87.67,11804.0,81.7261,81.7261,81.5678,81.6423,11804.0
2018-01-03 11:45:00,87.68,87.69,87.55,87.58,25893.0,81.6516,81.6609,81.5305,81.5584,25893.0
2018-01-03 11:50:00,87.55,87.74,87.51,87.57,14670.0,81.5305,81.7074,81.4933,81.5491,14670.0
2018-01-03 11:55:00,87.58,87.6,87.46,87.46,18610.0,81.5584,81.5771,81.4467,81.4467,18610.0
2018-01-03 12:00:00,87.46,87.6,87.46,87.56,21105.0,81.4467,81.5771,81.4467,81.5398,21105.0
2018-01-03 12:05:00,87.51,87.51,87.36,87.36,21604.0,81.4933,81.4933,81.3536,81.3536,21604.0
2018-01-03 12:10:00,87.38,87.49,87.37,87.44,9454.0,81.3722,81.4746,81.3629,81.4281,9454.0
2018-01-03 12:15:00,87.43,87.44,87.34,87.42,6276.0,81.4188,81.4281,81.3349,81.4094,6276.0
2018-01-03 12:20:00,87.38,87.43,87.35,87.37,13842.0,81.3722,81.4188,81.3443,81.3629,13842.0
2018-01-03 12:25:00,87.38,87.43,87.32,87.43,13356.0,81.3722,81.4188,81.3163,81.4188,13356.0
2018-01-03 12:30:00,87.43,87.55,87.43,87.44,12738.0,81.4188,81.5305,81.4188,81.4281,12738.0
2018-01-03 12:35:00,87.48,87.54,87.45,87.49,14884.0,81.4653,81.5212,81.4374,81.4746,14884.0
2018-01-03 12:40:00,87.48,87.51,87.43,87.45,9109.0,81.4653,81.4933,81.4188,81.4374,9109.0
2018-01-03 12:45:00,87.45,87.45,87.23,87.3,17703.0,81.4374,81.4374,81.2325,81.2977,17703.0
2018-01-03 12:50:00,87.33,87.33,87.02,87.08,12185.0,81.3256,81.3256,81.0369,81.0928,12185.0
2018-01-03 12:55:00,87.08,87.11,86.85,86.95,27699.0,81.0928,81.1208,80.8786,80.9718,27699.0
2018-01-03 13:00:00,86.92,87.04,86.92,86.94,9042.0,80.9438,81.0556,80.9438,80.9624,9042.0
2018-01-03 13:05:00,86.95,87.05,86.91,86.97,12603.0,80.9718,81.0649,80.9345,80.9904,12603.0
2018-01-03 13:10:00,86.99,87.17,86.96,87.17,11568.0,81.009,81.1766,80.9811,81.1766,11568.0
2018-01-03 13:15:00,87.13,87.13,86.97,87.03,17388.0,81.1394,81.1394,80.9904,81.0463,17388.0
2018-01-03 13:20:00,87.03,87.05,86.97,87.03,15783.0,81.0463,81.0649,80.9904,81.0463,15783.0
2018-01-03 13:25:00,87.01,87.06,86.99,87.0,33614.0,81.0276,81.0742,81.009,81.0183,33614.0
2018-01-03 13:30:00,87.0,87.07,86.96,86.99,12883.0,81.0183,81.0835,80.9811,81.009,12883.0
2018-01-03 13:35:00,86.99,86.99,86.82,86.86,16987.0,81.009,81.009,80.8507,80.8879,16987.0
2018-01-03 13:40:00,86.87,86.92,86.75,86.82,16507.0,80.8973,80.9438,80.7855,80.8507,16507.0
2018-01-03 13:45:00,86.83,86.91,86.81,86.86,15862.0,80.86,80.9345,80.8414,80.8879,15862.0
2018-01-03 13:50:00,86.87,86.94,86.7,86.72,23545.0,80.8973,80.9624,80.7389,80.7576,23545.0
2018-01-03 13:55:00,86.72,86.73,86.61,86.67,17862.0,80.7576,80.7669,80.6551,80.711,17862.0
2018-01-03 14:00:00,86.67,86.87,86.64,86.76,14813.0,80.711,80.8973,80.6831,80.7948,14813.0
2018-01-03 14:05:00,86.8,86.85,86.72,86.79,13307.0,80.8321,80.8786,80.7576,80.8228,13307.0
2018-01-03 14:10:00,86.81,87.04,86.79,87.0,32735.0,80.8414,81.0556,80.8228,81.0183,32735.0
2018-01-03 14:15:00,86.99,87.07,86.97,87.07,18772.0,81.009,81.0835,80.9904,81.0835,18772.0
2018-01-03 14:20:00,87.07,87.07,87.02,87.05,7669.0,81.0835,81.0835,81.0369,81.0649,7669.0
2018-01-03 14:25:00,87.05,87.05,86.95,87.02,11711.0,81.0649,81.0649,80.9718,81.0369,11711.0
2018-01-03 14:30:00,87.02,87.11,87.01,87.01,21941.0,81.0369,81.1208,81.0276,81.0276,21941.0
2018-01-03 14:35:00,87.03,87.18,87.03,87.18,19203.0,81.0463,81.1859,81.0463,81.1859,19203.0
2018-01-03 14:40:00,87.15,87.22,87.1,87.17,16135.0,81.158,81.2232,81.1114,81.1766,16135.0
2018-01-03 14:45:00,87.17,87.18,87.01,87.06,20414.0,81.1766,81.1859,81.0276,81.0742,20414.0
2018-01-03 14:50:00,87.07,87.18,87.06,87.12,14603.0,81.0835,81.1859,81.0742,81.1301,14603.0
2018-01-03 14:55:00,87.11,87.14,87.08,87.11,14617.0,81.1208,81.1487,81.0928,81.1208,14617.0
2018-01-03 15:00:00,87.11,87.11,86.88,86.88,20961.0,81.1208,81.1208,80.9066,80.9066,20961.0
2018-01-03 15:05:00,86.88,87.0,86.85,86.98,22530.0,80.9066,81.0183,80.8786,80.9997,22530.0
2018-01-03 15:10:00,86.99,87.16,86.99,87.15,16689.0,81.009,81.1673,81.009,81.158,16689.0
2018-01-03 15:15:00,87.14,87.49,87.11,87.31,31325.0,81.1487,81.4746,81.1208,81.307,31325.0
2018-01-03 15:20:00,87.29,87.35,87.22,87.22,19386.0,81.2884,81.3443,81.2232,81.2232,19386.0
2018-01-03 15:25:00,87.23,87.23,87.17,87.19,16495.0,81.2325,81.2325,81.1766,81.1953,16495.0
2018-01-03 15:30:00,87.18,87.19,87.04,87.05,27089.0,81.1859,81.1953,81.0556,81.0649,27089.0
2018-01-03 15:35:00,87.05,87.19,87.04,87.15,25940.0,81.0649,81.1953,81.0556,81.158,25940.0
2018-01-03 15:40:00,87.15,87.15,86.98,87.01,35488.0,81.158,81.158,80.9997,81.0276,35488.0
2018-01-03 15:45:00,87.02,87.13,87.01,87.02,60399.0,81.0369,81.1394,81.0276,81.0369,60399.0
2018-01-03 15:50:00,87.04,87.15,87.03,87.07,75628.0,81.0556,81.158,81.0463,81.0835,75628.0
2018-01-03 15:55:00,87.07,87.15,87.03,87.08,115092.0,81.0835,81.158,81.0463,81.0928,115092.0
2018-01-04 09:30:00,86.34,86.74,85.74,85.75,96207.0,80.4037,80.7762,79.8449,79.8543,96207.0
2018-01-04 09:35:00,85.87,86.37,85.75,86.21,111478.0,79.966,80.4316,79.8543,80.2826,111478.0
2018-01-04 09:40:00,86.26,86.37,86.03,86.09,54714.0,80.3292,80.4316,80.115,80.1709,54714.0
2018-01-04 09:45:00,86.09,86.09,85.41,85.53,63374.0,80.1709,80.1709,79.5376,79.6494,63374.0
2018-01-04 09:50:00,85.58,86.15,85.54,85.95,50852.0,79.696,80.2268,79.6587,80.0405,50852.0
2018-01-04 09:55:00,86.02,86.11,85.91,85.94,49560.0,80.1057,80.1895,80.0033,80.0312,49560.0
2018-01-04 10:00:00,85.95,85.97,85.4,85.62,71566.0,80.0405,80.0591,79.5283,79.7332,71566.0
2018-01-04 10:05:00,85.61,85.9,85.52,85.72,53714.0,79.7239,79.9939,79.6401,79.8263,53714.0
2018-01-04 10:10:00,85.76,85.86,85.67,85.7,26286.0,79.8636,79.9567,79.7798,79.8077,26286.0
2018-01-04 10:15:00,85.72,85.78,85.71,85.78,12018.0,79.8263,79.8822,79.817,79.8822,12018.0
2018-01-04 10:20:00,85.76,85.8,85.68,85.76,26241.0,79.8636,79.9008,79.7891,79.8636,26241.0
2018-01-04 10:25:00,85.75,85.87,85.74,85.74,30269.0,79.8543,79.966,79.8449,79.8449,30269.0
2018-01-04 10:30:00,85.75,85.81,85.64,85.78,17999.0,79.8543,79.9101,79.7518,79.8822,17999.0
2018-01-04 10:35:00,85.8,85.87,85.66,85.82,24168.0,79.9008,79.966,79.7705,79.9194,24168.0
2018-01-04 10:40:00,85.84,85.87,85.71,85.71,10945.0,79.9381,79.966,79.817,79.817,10945.0
2018-01-04 10:45:00,85.72,85.9,85.7,85.81,31138.0,79.8263,79.9939,79.8077,79.9101,31138.0
2018-01-04 10:50:00,85.8,85.92,85.78,85.91,25278.0,79.9008,80.0126,79.8822,80.0033,25278.0
2018-01-04 10:55:00,85.92,86.09,85.88,86.05,41972.0,80.0126,80.1709,79.9753,80.1336,41972.0
2018-01-04 11:00:00,86.08,86.1,86.02,86.06,11843.0,80.1616,80.1802,80.1057,80.1429,11843.0
2018-01-04 11:05:00,86.06,86.22,86.06,86.22,14461.0,80.1429,80.2919,80.1429,80.2919,14461.0
2018-01-04 11:10:00,86.22,86.26,86.08,86.14,19181.0,80.2919,80.3292,80.1616,80.2174,19181.0
2018-01-04 11:15:00,86.15,86.15,85.86,85.86,11526.0,80.2268,80.2268,79.9567,79.9567,11526.0
2018-01-04 11:20:00,85.87,85.99,85.85,85.92,14452.0,79.966,80.0778,79.9474,80.0126,14452.0
2018-01-04 11:25:00,85.93,85.95,85.77,85.77,12125.0,80.0219,80.0405,79.8729,79.8729,12125.0
2018-01-04 11:30:00,85.76,85.76,85.62,85.73,10608.0,79.8636,79.8636,79.7332,79.8356,10608.0
2018-01-04 11:35:00,85.72,85.77,85.67,85.72,16071.0,79.8263,79.8729,79.7798,79.8263,16071.0
2018-01-04 11:40:00,85.7,85.71,85.68,85.71,5350.0,79.8077,79.817,79.7891,79.817,5350.0
2018-01-04 11:45:00,85.67,85.81,85.59,85.81,19375.0,79.7798,79.9101,79.7053,79.9101,19375.0
2018-01-04 11:50:00,85.84,85.99,85.84,85.98,5891.0,79.9381,80.0778,79.9381,80.0684,5891.0
2018-01-04 11:55:00,85.95,85.96,85.86,85.94,20016.0,80.0405,80.0498,79.9567,80.0312,20016.0
2018-01-04 12:00:00,85.96,86.11,85.95,86.05,13954.0,80.0498,80.1895,80.0405,80.1336,13954.0
2018-01-04 12:05:00,86.06,86.11,85.92,86.08,13231.0,80.1429,80.1895,80.0126,80.1616,13231.0
2018-01-04 12:10:00,86.05,86.07,85.96,85.97,15175.0,80.1336,80.1523,80.0498,80.0591,15175.0
2018-01-04 12:15:00,85.98,86.0,85.92,85.93,16442.0,80.0684,80.0871,80.0126,80.0219,16442.0
2018-01-04 12:20:00,85.92,85.92,85.75,85.8,29410.0,80.0126,80.0126,79.8543,79.9008,29410.0
2018-01-04 12:25:00,85.8,85.82,85.76,85.79,47497.0,79.9008,79.9194,79.8636,79.8915,47497.0
2018-01-04 12:30:00,85.8,85.8,85.73,85.73,11331.0,79.9008,79.9008,79.8356,79.8356,11331.0
2018-01-04 12:35:00,85.73,85.8,85.7,85.79,15874.0,79.8356,79.9008,79.8077,79.8915,15874.0
2018-01-04 12:40:00,85.8,86.01,85.78,86.01,30412.0,79.9008,80.0964,79.8822,80.0964,30412.0
2018-01-04 12:45:00,86.0,86.05,85.96,85.99,13386.0,80.0871,80.1336,80.0498,80.0778,13386.0
2018-01-04 12:50:00,85.97,86.02,85.93,85.98,10279.0,80.0591,80.1057,80.0219,80.0684,10279.0
2018-01-04 12:55:00,85.98,86.08,85.98,86.08,8197.0,80.0684,80.1616,80.0684,80.1616,8197.0
2018-01-04 13:00:00,86.09,86.17,86.07,86.13,17881.0,80.1709,80.2454,80.1523,80.2081,17881.0
2018-01-04 13:05:00,86.14,86.22,86.1,86.1,11689.0,80.2174,80.2919,80.1802,80.1802,11689.0
2018-01-04 13:10:00,86.09,86.15,86.08,86.14,12255.0,80.1709,80.2268,80.1616,80.2174,12255.0
2018-01-04 13:15:00,86.14,86.18,85.97,86.01,27694.0,80.2174,80.2547,80.0591,80.0964,27694.0
2018-01-04 13:20:00,85.99,86.0,85.94,85.95,9503.0,80.0778,80.0871,80.0312,80.0405,9503.0
2018-01-04 13:25:00,85.93,85.97,85.89,85.97,11140.0,80.0219,80.0591,79.9846,80.0591,11140.0
2018-01-04 13:30:00,85.97,86.0,85.91,85.98,15992.0,80.0591,80.0871,80.0033,80.0684,15992.0
2018-01-04 13:35:00,85.96,86.0,85.95,85.99,32228.0,80.0498,80.0871,80.0405,80.0778,32228.0
2018-01-04 13:40:00,85.99,86.11,85.92,85.93,42247.0,80.0778,80.1895,80.0126,80.0219,42247.0
2018-01-04 13:45:00,85.92,85.99,85.88,85.94,14933.0,80.0126,80.0778,79.9753,80.0312,14933.0
2018-01-04 13:50:00,85.93,85.99,85.9,85.96,9140.0,80.0219,80.0778,79.9939,80.0498,9140.0
2018-01-04 13:55:00,85.97,85.98,85.9,85.96,19672.0,80.0591,80.0684,79.9939,80.0498,19672.0
2018-01-04 14:00:00,85.98,86.0,85.94,85.96,11938.0,80.0684,80.0871,80.0312,80.0498,11938.0
2018-01-04 14:05:00,85.97,86.0,85.94,85.95,27759.0,80.0591,80.0871,80.0312,80.0405,27759.0
2018-01-04 14:10:00,85.96,85.99,85.92,85.96,19220.0,80.0498,80.0778,80.0126,80.0498,19220.0
2018-01-04 14:15:00,85.95,85.95,85.88,85.88,17000.0,80.0405,80.0405,79.9753,79.9753,17000.0
2018-01-04 14:20:00,85.88,85.93,85.87,85.92,14481.0,79.9753,80.0219,79.966,80.0126,14481.0
2018-01-04 14:25:00,85.93,85.96,85.89,85.95,15467.0,80.0219,80.0498,79.9846,80.0405,15467.0
2018-01-04 14:30:00,85.93,85.95,85.9,85.93,13293.0,80.0219,80.0405,79.9939,80.0219,13293.0
2018-01-04 14:35:00,85.94,85.94,85.82,85.87,16619.0,80.0312,80.0312,79.9194,79.966,16619.0
2018-01-04 14:40:00,85.87,85.93,85.85,85.92,16055.0,79.966,80.0219,79.9474,80.0126,16055.0
2018-01-04 14:45:00,85.92,86.01,85.89,85.98,24392.0,80.0126,80.0964,79.9846,80.0684,24392.0
2018-01-04 14:50:00,85.98,86.0,85.97,85.99,21856.0,80.0684,80.0871,80.0591,80.0778,21856.0
2018-01-04 14:55:00,86.0,86.05,85.98,85.99,34724.0,80.0871,80.1336,80.0684,80.0778,34724.0
2018-01-04 15:00:00,85.99,86.09,85.99,86.07,32992.0,80.0778,80.1709,80.0778,80.1523,32992.0
2018-01-04 15:05:00,86.07,86.07,85.94,85.94,29379.0,80.1523,80.1523,80.0312,80.0312,29379.0
2018-01-04 15:10:00,85.94,85.97,85.93,85.93,21953.0,80.0312,80.0591,80.0219,80.0219,21953.0
2018-01-04 15:15:00,85.94,86.04,85.9,85.99,49691.0,80.0312,80.1243,79.9939,80.0778,49691.0
2018-01-04 15:20:00,85.98,86.0,85.94,85.96,30065.0,80.0684,80.0871,80.0312,80.0498,30065.0
2018-01-04 15:25:00,85.97,86.04,85.97,86.0,48016.0,80.0591,80.1243,80.0591,80.0871,48016.0
2018-01-04 15:30:00,85.99,86.0,85.95,85.95,33301.0,80.0778,80.0871,80.0405,80.0405,33301.0
2018-01-04 15:35:00,85.95,85.99,85.9,85.99,26777.0,80.0405,80.0778,79.9939,80.0778,26777.0
2018-01-04 15:40:00,85.99,86.0,85.88,85.88,34923.0,80.0778,80.0871,79.9753,79.9753,34923.0
2018-01-04 15:45:00,85.89,85.99,85.89,85.96,42597.0,79.9846,80.0778,79.9846,80.0498,42597.0
2018-01-04 15:50:00,85.96,85.97,85.92,85.95,53815.0,80.0498,80.0591,80.0126,80.0405,53815.0
2018-01-04 15:55:00,85.95,86.03,85.93,85.96,128335.0,80.0405,80.115,80.0219,80.0498,128335.0
2018-01-05 09:30:00,86.18,86.3,86.04,86.05,18014.0,80.2547,80.3664,80.1243,80.1336,18014.0
2018-01-05 09:35:00,86.02,86.1,85.8,85.95,15321.0,80.1057,80.1802,79.9008,80.0405,15321.0
2018-01-05 09:40:00,85.87,86.01,85.82,85.86,73463.0,79.966,80.0964,79.9194,79.9567,73463.0
2018-01-05 09:45:00,85.84,85.95,85.46,85.5,31100.0,79.9381,80.0405,79.5842,79.6215,31100.0
2018-01-05 09:50:00,85.5,85.72,85.47,85.64,10666.0,79.6215,79.8263,79.5935,79.7518,10666.0
2018-01-05 09:55:00,85.67,85.89,85.67,85.8,27105.0,79.7798,79.9846,79.7798,79.9008,27105.0
2018-01-05 10:00:00,85.77,85.99,85.71,85.87,37753.0,79.8729,80.0778,79.817,79.966,37753.0
2018-01-05 10:05:00,85.88,85.91,85.72,85.72,9786.0,79.9753,80.0033,79.8263,79.8263,9786.0
2018-01-05 10:10:00,85.74,85.76,85.47,85.51,49551.0,79.8449,79.8636,79.5935,79.6308,49551.0
2018-01-05 10:15:00,85.56,85.56,85.4,85.42,65178.0,79.6773,79.6773,79.5283,79.547,65178.0
2018-01-05 10:20:00,85.44,85.44,85.24,85.25,36359.0,79.5656,79.5656,79.3793,79.3886,36359.0
2018-01-05 10:25:00,85.26,85.37,85.25,85.37,22870.0,79.398,79.5004,79.3886,79.5004,22870.0
2018-01-05 10:30:00,85.37,85.59,85.37,85.46,36257.0,79.5004,79.7053,79.5004,79.5842,36257.0
2018-01-05 10:35:00,85.4,85.71,85.4,85.64,31143.0,79.5283,79.817,79.5283,79.7518,31143.0
2018-01-05 10:40:00,85.65,85.68,85.49,85.51,30449.0,79.7611,79.7891,79.6121,79.6308,30449.0
2018-01-05 10:45:00,85.51,85.52,85.44,85.51,21326.0,79.6308,79.6401,79.5656,79.6308,21326.0
2018-01-05 10:50:00,85.5,85.5,85.37,85.39,16858.0,79.6215,79.6215,79.5004,79.519,16858.0
2018-01-05 10:55:00,85.38,85.41,85.34,85.38,30099.0,79.5097,79.5376,79.4725,79.5097,30099.0
2018-01-05 11:00:00,85.36,85.64,85.28,85.57,59599.0,79.4911,79.7518,79.4166,79.6866,59599.0
2018-01-05 11:05:00,85.59,85.76,85.52,85.66,35026.0,79.7053,79.8636,79.6401,79.7705,35026.0
2018-01-05 11:10:00,85.62,85.64,85.54,85.6,12901.0,79.7332,79.7518,79.6587,79.7146,12901.0
2018-01-05 11:15:00,85.6,85.7,85.56,85.69,25511.0,79.7146,79.8077,79.6773,79.7984,25511.0
2018-01-05 11:20:00,85.64,85.87,85.63,85.77,16742.0,79.7518,79.966,79.7425,79.8729,16742.0
2018-01-05 11:25:00,85.77,85.93,85.7,85.75,60041.0,79.8729,80.0219,79.8077,79.8543,60041.0
2018-01-05 11:30:00,85.78,85.78,85.59,85.63,15776.0,79.8822,79.8822,79.7053,79.7425,15776.0
2018-01-05 11:35:00,85.63,85.63,85.5,85.56,17807.0,79.7425,79.7425,79.6215,79.6773,17807.0
2018-01-05 11:40:00,85.57,85.59,85.51,85.53,6703.0,79.6866,79.7053,79.6308,79.6494,6703.0
2018-01-05 11:45:00,85.51,85.51,85.41,85.42,24686.0,79.6308,79.6308,79.5376,79.547,24686.0
2018-01-05 11:50:00,85.45,85.45,85.4,85.43,17933.0,79.5749,79.5749,79.5283,79.5563,17933.0
2018-01-05 11:55:00,85.43,85.47,85.4,85.41,15430.0,79.5563,79.5935,79.5283,79.5376,15430.0
2018-01-05 12:00:00,85.42,85.71,85.42,85.53,33479.0,79.547,79.817,79.547,79.6494,33479.0
2018-01-05 12:05:00,85.49,85.51,85.42,85.51,63443.0,79.6121,79.6308,79.547,79.6308,63443.0
2018-01-05 12:10:00,85.52,85.61,85.42,85.58,27605.0,79.6401,79.7239,79.547,79.696,27605.0
2018-01-05 12:15:00,85.58,85.59,85.43,85.56,54029.0,79.696,79.7053,79.5563,79.6773,54029.0
2018-01-05 12:20:00,85.54,85.63,85.45,85.54,113489.0,79.6587,79.7425,79.5749,79.6587,113489.0
2018-01-05 12:25:00,85.55,85.6,85.52,85.54,45711.0,79.668,79.7146,79.6401,79.6587,45711.0
2018-01-05 12:30:00,85.54,85.54,85.43,85.51,42913.0,79.6587,79.6587,79.5563,79.6308,42913.0
2018-01-05 12:35:00,85.52,85.52,85.44,85.47,27169.0,79.6401,79.6401,79.5656,79.5935,27169.0
2018-01-05 12:40:00,85.48,85.51,85.42,85.42,111017.0,79.6028,79.6308,79.547,79.547,111017.0
2018-01-05 12:45:00,85.41,85.72,85.35,85.63,47858.0,79.5376,79.8263,79.4818,79.7425,47858.0
2018-01-05 12:50:00,85.64,85.73,85.51,85.52,14094.0,79.7518,79.8356,79.6308,79.6401,14094.0
2018-01-05 12:55:00,85.51,85.68,85.46,85.66,31659.0,79.6308,79.7891,79.5842,79.7705,31659.0
2018-01-05 13:00:00,85.6,85.68,85.59,85.65,16671.0,79.7146,79.7891,79.7053,79.7611,16671.0
2018-01-05 13:05:00,85.62,85.73,85.62,85.71,30529.0,79.7332,79.8356,79.7332,79.817,30529.0
2018-01-05 13:10:00,85.72,85.87,85.69,85.85,48660.0,79.8263,79.966,79.7984,79.9474,48660.0
2018-01-05 13:15:00,85.84,86.03,85.84,86.01,35096.0,79.9381,80.115,79.9381,80.0964,35096.0
2018-01-05 13:20:00,86.02,86.16,85.97,86.0,57051.0,80.1057,80.2361,80.0591,80.0871,57051.0
2018-01-05 13:25:00,86.0,86.13,86.0,86.12,15046.0,80.0871,80.2081,80.0871,80.1988,15046.0
2018-01-05 13:30:00,86.12,86.15,86.04,86.14,11485.0,80.1988,80.2268,80.1243,80.2174,11485.0
2018-01-05 13:35:00,86.13,86.15,86.05,86.05,13523.0,80.2081,80.2268,80.1336,80.1336,13523.0
2018-01-05 13:40:00,86.05,86.1,85.99,86.05,16647.0,80.1336,80.1802,80.0778,80.1336,16647.0
2018-01-05 13:45:00,86.07,86.15,85.99,86.13,20328.0,80.1523,80.2268,80.0778,80.2081,20328.0
2018-01-05 13:50:00,86.14,86.16,86.07,86.13,12167.0,80.2174,80.2361,80.1523,80.2081,12167.0
2018-01-05 13:55:00,86.14,86.17,86.12,86.13,10329.0,80.2174,80.2454,80.1988,80.2081,10329.0
2018-01-05 14:00:00,86.13,86.29,86.0,86.28,68234.0,80.2081,80.3571,80.0871,80.3478,68234.0
2018-01-05 14:05:00,86.28,86.46,86.28,86.34,26155.0,80.3478,80.5154,80.3478,80.4037,26155.0
2018-01-05 14:10:00,86.32,86.46,86.32,86.46,19353.0,80.3851,80.5154,80.3851,80.5154,19353.0
2018-01-05 14:15:00,86.45,86.65,86.45,86.65,29029.0,80.5061,80.6924,80.5061,80.6924,29029.0
2018-01-05 14:20:00,86.64,86.7,86.56,86.7,11624.0,80.6831,80.7389,80.6086,80.7389,11624.0
2018-01-05 14:25:00,86.71,86.74,86.59,86.59,15657.0,80.7483,80.7762,80.6365,80.6365,15657.0
2018-01-05 14:30:00,86.57,86.6,86.53,86.55,7460.0,80.6179,80.6458,80.5806,80.5993,7460.0
2018-01-05 14:35:00,86.55,86.57,86.53,86.57,11796.0,80.5993,80.6179,80.5806,80.6179,11796.0
2018-01-05 14:40:00,86.56,86.61,86.54,86.56,14785.0,80.6086,80.6551,80.5899,80.6086,14785.0
2018-01-05 14:45:00,86.56,86.58,86.44,86.46,13463.0,80.6086,80.6272,80.4968,80.5154,13463.0
2018-01-05 14:50:00,86.45,86.5,86.33,86.42,33335.0,80.5061,80.5527,80.3944,80.4782,33335.0
2018-01-05 14:55:00,86.42,86.53,86.41,86.53,10018.0,80.4782,80.5806,80.4689,80.5806,10018.0
2018-01-05 15:00:00,86.51,86.64,86.5,86.63,21357.0,80.562,80.6831,80.5527,80.6738,21357.0
2018-01-05 15:05:00,86.62,86.7,86.6,86.63,17786.0,80.6644,80.7389,80.6458,80.6738,17786.0
2018-01-05 15:10:00,86.65,86.7,86.63,86.7,15160.0,80.6924,80.7389,80.6738,80.7389,15160.0
2018-01-05 15:15:00,86.68,86.74,86.68,86.7,19029.0,80.7203,80.7762,80.7203,80.7389,19029.0
2018-01-05 15:20:00,86.7,86.7,86.54,86.6,31625.0,80.7389,80.7389,80.5899,80.6458,31625.0
2018-01-05 15:25:00,86.61,86.68,86.59,86.64,29702.0,80.6551,80.7203,80.6365,80.6831,29702.0
2018-01-05 15:30:00,86.64,86.66,86.6,86.62,35238.0,80.6831,80.7017,80.6458,80.6644,35238.0
2018-01-05 15:35:00,86.62,86.76,86.61,86.76,23365.0,80.6644,80.7948,80.6551,80.7948,23365.0
2018-01-05 15:40:00,86.76,86.82,86.75,86.78,35719.0,80.7948,80.8507,80.7855,80.8134,35719.0
2018-01-05 15:45:00,86.83,86.91,86.79,86.85,47408.0,80.86,80.9345,80.8228,80.8786,47408.0
2018-01-05 15:50:00,86.86,86.89,86.82,86.88,46873.0,80.8879,80.9159,80.8507,80.9066,46873.0
2018-01-05 15:55:00,86.86,87.03,86.86,86.92,135778.0,80.8879,81.0463,80.8879,80.9438,135778.0
2018-01-08 09:30:00,86.64,86.94,86.18,86.25,23758.0,80.6831,80.9624,80.2547,80.3199,23758.0
2018-01-08 09:35:00,86.16,86.37,85.8,85.88,17917.0,80.2361,80.4316,79.9008,79.9753,17917.0
2018-01-08 09:40:00,85.89,86.29,85.85,86.29,15981.0,79.9846,80.3571,79.9474,80.3571,15981.0
2018-01-08 09:45:00,86.28,86.54,86.15,86.47,54097.0,80.3478,80.5899,80.2268,80.5248,54097.0
2018-01-08 09:50:00,86.47,86.69,86.47,86.48,18380.0,80.5248,80.7296,80.5248,80.5341,18380.0
2018-01-08 09:55:00,86.41,86.43,86.29,86.39,5093.0,80.4689,80.4875,80.3571,80.4503,5093.0
2018-01-08 10:00:00,86.39,86.53,86.35,86.48,9426.0,80.4503,80.5806,80.413,80.5341,9426.0
2018-01-08 10:05:00,86.5,86.51,86.22,86.36,29997.0,80.5527,80.562,80.2919,80.4223,29997.0
2018-01-08 10:10:00,86.33,86.38,86.01,86.23,21657.0,80.3944,80.4409,80.0964,80.3013,21657.0
2018-01-08 10:15:00,86.15,86.28,86.04,86.28,11066.0,80.2268,80.3478,80.1243,80.3478,11066.0
2018-01-08 10:20:00,86.26,86.38,86.26,86.36,6385.0,80.3292,80.4409,80.3292,80.4223,6385.0
2018-01-08 10:25:00,86.35,86.42,86.32,86.41,7215.0,80.413,80.4782,80.3851,80.4689,7215.0
2018-01-08 10:30:00,86.39,86.42,86.35,86.42,4025.0,80.4503,80.4782,80.413,80.4782,4025.0
2018-01-08 10:35:00,86.42,86.44,86.26,86.26,10560.0,80.4782,80.4968,80.3292,80.3292,10560.0
2018-01-08 10:40:00,86.28,86.33,86.17,86.27,9694.0,80.3478,80.3944,80.2454,80.3385,9694.0
2018-01-08 10:45:00,86.3,86.48,86.3,86.48,2686.0,80.3664,80.5341,80.3664,80.5341,2686.0
2018-01-08 10:50:00,86.49,86.49,86.41,86.46,9010.0,80.5434,80.5434,80.4689,80.5154,9010.0
2018-01-08 10:55:00,86.47,86.62,86.47,86.58,6270.0,80.5248,80.6644,80.5248,80.6272,6270.0
2018-01-08 11:00:00,86.56,86.58,86.34,86.38,16524.0,80.6086,80.6272,80.4037,80.4409,16524.0
2018-01-08 11:05:00,86.41,86.47,86.31,86.45,4900.0,80.4689,80.5248,80.3758,80.5061,4900.0
2018-01-08 11:10:00,86.43,86.49,86.39,86.42,8520.0,80.4875,80.5434,80.4503,80.4782,8520.0
2018-01-08 11:15:00,86.46,86.58,86.44,86.44,8280.0,80.5154,80.6272,80.4968,80.4968,8280.0
2018-01-08 11:20:00,86.44,86.47,86.38,86.47,3070.0,80.4968,80.5248,80.4409,80.5248,3070.0
2018-01-08 11:25:00,86.53,86.6,86.5,86.6,6105.0,80.5806,80.6458,80.5527,80.6458,6105.0
2018-01-08 11:30:00,86.58,86.64,86.52,86.55,8576.0,80.6272,80.6831,80.5713,80.5993,8576.0
2018-01-08 11:35:00,86.53,86.63,86.51,86.62,7675.0,80.5806,80.6738,80.562,80.6644,7675.0
2018-01-08 11:40:00,86.62,86.76,86.6,86.63,10181.0,80.6644,80.7948,80.6458,80.6738,10181.0
2018-01-08 11:45:00,86.67,86.75,86.65,86.7,5520.0,80.711,80.7855,80.6924,80.7389,5520.0
2018-01-08 11:50:00,86.68,86.8,86.64,86.64,6708.0,80.7203,80.8321,80.6831,80.6831,6708.0
2018-01-08 11:55:00,86.61,86.75,86.61,86.69,4552.0,80.6551,80.7855,80.6551,80.7296,4552.0
2018-01-08 12:00:00,86.65,86.69,86.6,86.6,10211.0,80.6924,80.7296,80.6458,80.6458,10211.0
2018-01-08 12:05:00,86.57,86.62,86.55,86.62,6350.0,80.6179,80.6644,80.5993,80.6644,6350.0
2018-01-08 12:10:00,86.58,86.77,86.58,86.77,15948.0,80.6272,80.8041,80.6272,80.8041,15948.0
2018-01-08 12:15:00,86.75,86.89,86.75,86.87,5505.0,80.7855,80.9159,80.7855,80.8973,5505.0
2018-01-08 12:20:00,86.85,86.88,86.81,86.86,7451.0,80.8786,80.9066,80.8414,80.8879,7451.0
2018-01-08 12:25:00,86.88,86.93,86.83,86.85,8674.0,80.9066,80.9531,80.86,80.8786,8674.0
2018-01-08 12:30:00,86.88,86.89,86.8,86.82,6096.0,80.9066,80.9159,80.8321,80.8507,6096.0
2018-01-08 12:35:00,86.83,86.83,86.72,86.78,4504.0,80.86,80.86,80.7576,80.8134,4504.0
2018-01-08 12:40:00,86.77,86.78,86.7,86.75,3483.0,80.8041,80.8134,80.7389,80.7855,3483.0
2018-01-08 12:45:00,86.75,86.75,86.67,86.72,7706.0,80.7855,80.7855,80.711,80.7576,7706.0
2018-01-08 12:50:00,86.68,86.74,86.68,86.7,3069.0,80.7203,80.7762,80.7203,80.7389,3069.0
2018-01-08 12:55:00,86.73,86.82,86.71,86.81,5612.0,80.7669,80.8507,80.7483,80.8414,5612.0
2018-01-08 13:00:00,86.76,86.85,86.76,86.76,2019.0,80.7948,80.8786,80.7948,80.7948,2019.0
2018-01-08 13:05:00,86.74,86.8,86.74,86.77,3637.0,80.7762,80.8321,80.7762,80.8041,3637.0
2018-01-08 13:10:00,86.74,86.78,86.72,86.73,3944.0,80.7762,80.8134,80.7576,80.7669,3944.0
2018-01-08 13:15:00,86.74,86.77,86.67,86.68,3586.0,80.7762,80.8041,80.711,80.7203,3586.0
2018-01-08 13:20:00,86.72,86.74,86.64,86.7,2861.0,80.7576,80.7762,80.6831,80.7389,2861.0
2018-01-08 13:25:00,86.71,86.74,86.64,86.71,3025.0,80.7483,80.7762,80.6831,80.7483,3025.0
2018-01-08 13:30:00,86.73,86.75,86.61,86.67,4210.0,80.7669,80.7855,80.6551,80.711,4210.0
2018-01-08 13:35:00,86.68,86.68,86.61,86.68,4120.0,80.7203,80.7203,80.6551,80.7203,4120.0
2018-01-08 13:40:00,86.69,86.73,86.66,86.7,6402.0,80.7296,80.7669,80.7017,80.7389,6402.0
2018-01-08 13:45:00,86.73,86.76,86.69,86.71,5898.0,80.7669,80.7948,80.7296,80.7483,5898.0
2018-01-08 13:50:00,86.72,86.73,86.67,86.67,4328.0,80.7576,80.7669,80.711,80.711,4328.0
2018-01-08 13:55:00,86.7,86.71,86.58,86.58,5332.0,80.7389,80.7483,80.6272,80.6272,5332.0
2018-01-08 14:00:00,86.61,86.62,86.55,86.56,4707.0,80.6551,80.6644,80.5993,80.6086,4707.0
2018-01-08 14:05:00,86.55,86.6,86.5,86.56,8450.0,80.5993,80.6458,80.5527,80.6086,8450.0
2018-01-08 14:10:00,86.56,86.57,86.54,86.56,2010.0,80.6086,80.6179,80.5899,80.6086,2010.0
2018-01-08 14:15:00,86.55,86.56,86.52,86.52,8011.0,80.5993,80.6086,80.5713,80.5713,8011.0
2018-01-08 14:20:00,86.52,86.67,86.51,86.66,3200.0,80.5713,80.711,80.562,80.7017,3200.0
2018-01-08 14:25:00,86.68,86.68,86.56,86.61,5477.0,80.7203,80.7203,80.6086,80.6551,5477.0
2018-01-08 14:30:00,86.62,86.64,86.55,86.6,14116.0,80.6644,80.6831,80.5993,80.6458,14116.0
2018-01-08 14:35:00,86.6,86.71,86.6,86.71,13625.0,80.6458,80.7483,80.6458,80.7483,13625.0
2018-01-08 14:40:00,86.72,86.8,86.71,86.77,9473.0,80.7576,80.8321,80.7483,80.8041,9473.0
2018-01-08 14:45:00,86.77,86.87,86.76,86.77,7042.0,80.8041,80.8973,80.7948,80.8041,7042.0
2018-01-08 14:50:00,86.77,86.82,86.74,86.79,6830.0,80.8041,80.8507,80.7762,80.8228,6830.0
2018-01-08 14:55:00,86.8,86.85,86.79,86.85,12012.0,80.8321,80.8786,80.8228,80.8786,12012.0
2018-01-08 15:00:00,86.85,86.87,86.76,86.79,7918.0,80.8786,80.8973,80.7948,80.8228,7918.0
2018-01-08 15:05:00,86.77,86.77,86.64,86.76,10947.0,80.8041,80.8041,80.6831,80.7948,10947.0
2018-01-08 15:10:00,86.75,86.77,86.71,86.71,6848.0,80.7855,80.8041,80.7483,80.7483,6848.0
2018-01-08 15:15:00,86.71,86.72,86.68,86.68,6932.0,80.7483,80.7576,80.7203,80.7203,6932.0
2018-01-08 15:20:00,86.67,86.67,86.59,86.65,15071.0,80.711,80.711,80.6365,80.6924,15071.0
2018-01-08 15:25:00,86.64,86.67,86.63,86.67,9867.0,80.6831,80.711,80.6738,80.711,9867.0
2018-01-08 15:30:00,86.66,86.7,86.62,86.7,15331.0,80.7017,80.7389,80.6644,80.7389,15331.0
2018-01-08 15:35:00,86.68,86.7,86.66,86.7,13789.0,80.7203,80.7389,80.7017,80.7389,13789.0
2018-01-08 15:40:00,86.7,86.72,86.68,86.7,26947.0,80.7389,80.7576,80.7203,80.7389,26947.0
2018-01-08 15:45:00,86.67,86.7,86.59,86.61,24224.0,80.711,80.7389,80.6365,80.6551,24224.0
2018-01-08 15:50:00,86.62,86.64,86.5,86.57,40459.0,80.6644,80.6831,80.5527,80.6179,40459.0
2018-01-08 15:55:00,86.57,86.87,86.56,86.73,140040.0,80.6179,80.8973,80.6086,80.7669,140040.0
2018-01-09 09:30:00,86.5,86.75,86.36,86.36,54243.0,80.5527,80.7855,80.4223,80.4223,54243.0
2018-01-09 09:35:00,86.22,86.66,86.22,86.6,7192.0,80.2919,80.7017,80.2919,80.6458,7192.0
2018-01-09 09:40:00,86.74,86.93,86.65,86.85,36188.0,80.7762,80.9531,80.6924,80.8786,36188.0
2018-01-09 09:45:00,86.85,87.02,86.78,86.79,21690.0,80.8786,81.0369,80.8134,80.8228,21690.0
2018-01-09 09:50:00,86.86,86.86,86.59,86.71,16912.0,80.8879,80.8879,80.6365,80.7483,16912.0
2018-01-09 09:55:00,86.73,86.78,86.52,86.55,7643.0,80.7669,80.8134,80.5713,80.5993,7643.0
2018-01-09 10:00:00,86.59,86.73,86.54,86.62,13263.0,80.6365,80.7669,80.5899,80.6644,13263.0
2018-01-09 10:05:00,86.62,86.72,86.55,86.69,15607.0,80.6644,80.7576,80.5993,80.7296,15607.0
2018-01-09 10:10:00,86.71,86.79,86.51,86.51,10968.0,80.7483,80.8228,80.562,80.562,10968.0
2018-01-09 10:15:00,86.53,86.54,86.41,86.47,9620.0,80.5806,80.5899,80.4689,80.5248,9620.0
2018-01-09 10:20:00,86.47,86.57,86.44,86.45,23609.0,80.5248,80.6179,80.4968,80.5061,23609.0
2018-01-09 10:25:00,86.5,86.52,86.42,86.5,12356.0,80.5527,80.5713,80.4782,80.5527,12356.0
2018-01-09 10:30:00,86.49,86.49,86.38,86.38,5126.0,80.5434,80.5434,80.4409,80.4409,5126.0
2018-01-09 10:35:00,86.41,86.43,86.2,86.2,16013.0,80.4689,80.4875,80.2733,80.2733,16013.0
2018-01-09 10:40:00,86.26,86.32,86.21,86.3,18314.0,80.3292,80.3851,80.2826,80.3664,18314.0
2018-01-09 10:45:00,86.32,86.37,86.07,86.09,22501.0,80.3851,80.4316,80.1523,80.1709,22501.0
2018-01-09 10:50:00,86.07,86.11,86.0,86.05,4725.0,80.1523,80.1895,80.0871,80.1336,4725.0
2018-01-09 10:55:00,86.03,86.06,85.97,86.02,12674.0,80.115,80.1429,80.0591,80.1057,12674.0
2018-01-09 11:00:00,86.01,86.16,86.01,86.1,9815.0,80.0964,80.2361,80.0964,80.1802,9815.0
2018-01-09 11:05:00,86.1,86.18,86.09,86.1,50848.0,80.1802,80.2547,80.1709,80.1802,50848.0
2018-01-09 11:10:00,86.08,86.08,85.97,86.03,8020.0,80.1616,80.1616,80.0591,80.115,8020.0
2018-01-09 11:15:00,86.03,86.05,85.94,86.03,9123.0,80.115,80.1336,80.0312,80.115,9123.0
2018-01-09 11:20:00,86.05,86.09,85.99,86.08,6160.0,80.1336,80.1709,80.0778,80.1616,6160.0
2018-01-09 11:25:00,86.08,86.26,86.07,86.13,11687.0,80.1616,80.3292,80.1523,80.2081,11687.0
2018-01-09 11:30:00,86.15,86.21,86.04,86.05,14986.0,80.2268,80.2826,80.1243,80.1336,14986.0
2018-01-09 11:35:00,86.07,86.18,86.06,86.16,10445.0,80.1523,80.2547,80.1429,80.2361,10445.0
2018-01-09 11:40:00,86.16,86.29,86.15,86.24,18434.0,80.2361,80.3571,80.2268,80.3106,18434.0
2018-01-09 11:45:00,86.23,86.36,86.2,86.23,11080.0,80.3013,80.4223,80.2733,80.3013,11080.0
2018-01-09 11:50:00,86.24,86.28,86.12,86.12,7943.0,80.3106,80.3478,80.1988,80.1988,7943.0
2018-01-09 11:55:00,86.11,86.23,86.11,86.11,7815.0,80.1895,80.3013,80.1895,80.1895,7815.0
2018-01-09 12:00:00,86.1,86.28,86.1,86.23,10741.0,80.1802,80.3478,80.1802,80.3013,10741.0
2018-01-09 12:05:00,86.21,86.29,86.2,86.23,7965.0,80.2826,80.3571,80.2733,80.3013,7965.0
2018-01-09 12:10:00,86.23,86.32,86.15,86.3,8102.0,80.3013,80.3851,80.2268,80.3664,8102.0
2018-01-09 12:15:00,86.3,86.3,86.14,86.23,8240.0,80.3664,80.3664,80.2174,80.3013,8240.0
2018-01-09 12:20:00,86.24,86.28,86.22,86.28,4189.0,80.3106,80.3478,80.2919,80.3478,4189.0
2018-01-09 12:25:00,86.27,86.3,86.14,86.22,8390.0,80.3385,80.3664,80.2174,80.2919,8390.0
2018-01-09 12:30:00,86.18,86.27,86.18,86.27,4689.0,80.2547,80.3385,80.2547,80.3385,4689.0
2018-01-09 12:35:00,86.24,86.24,86.19,86.2,7270.0,80.3106,80.3106,80.264,80.2733,7270.0
2018-01-09 12:40:00,86.2,86.26,86.1,86.12,4620.0,80.2733,80.3292,80.1802,80.1988,4620.0
2018-01-09 12:45:00,86.12,86.25,86.11,86.19,5732.0,80.1988,80.3199,80.1895,80.264,5732.0
2018-01-09 12:50:00,86.19,86.26,86.17,86.2,4297.0,80.264,80.3292,80.2454,80.2733,4297.0
2018-01-09 12:55:00,86.2,86.21,86.04,86.11,12679.0,80.2733,80.2826,80.1243,80.1895,12679.0
2018-01-09 13:00:00,86.14,86.25,86.14,86.24,5589.0,80.2174,80.3199,80.2174,80.3106,5589.0
2018-01-09 13:05:00,86.23,86.31,86.23,86.29,7671.0,80.3013,80.3758,80.3013,80.3571,7671.0
2018-01-09 13:10:00,86.3,86.35,86.29,86.34,4597.0,80.3664,80.413,80.3571,80.4037,4597.0
2018-01-09 13:15:00,86.34,86.35,86.27,86.27,29964.0,80.4037,80.413,80.3385,80.3385,29964.0
2018-01-09 13:20:00,86.28,86.36,86.26,86.34,17309.0,80.3478,80.4223,80.3292,80.4037,17309.0
2018-01-09 13:25:00,86.33,86.34,86.18,86.19,14171.0,80.3944,80.4037,80.2547,80.264,14171.0
2018-01-09 13:30:00,86.24,86.31,86.16,86.18,13437.0,80.3106,80.3758,80.2361,80.2547,13437.0
2018-01-09 13:35:00,86.21,86.29,86.21,86.26,10493.0,80.2826,80.3571,80.2826,80.3292,10493.0
2018-01-09 13:40:00,86.28,86.33,86.16,86.21,19429.0,80.3478,80.3944,80.2361,80.2826,19429.0
2018-01-09 13:45:00,86.22,86.3,86.18,86.22,24135.0,80.2919,80.3664,80.2547,80.2919,24135.0
2018-01-09 13:50:00,86.23,86.37,86.23,86.25,50983.0,80.3013,80.4316,80.3013,80.3199,50983.0
2018-01-09 13:55:00,86.28,86.32,86.16,86.16,37741.0,80.3478,80.3851,80.2361,80.2361,37741.0
2018-01-09 14:00:00,86.15,86.46,86.14,86.44,50218.0,80.2268,80.5154,80.2174,80.4968,50218.0
2018-01-09 14:05:00,86.45,86.51,86.41,86.41,8507.0,80.5061,80.562,80.4689,80.4689,8507.0
2018-01-09 14:10:00,86.4,86.48,86.39,86.48,6584.0,80.4596,80.5341,80.4503,80.5341,6584.0
2018-01-09 14:15:00,86.48,86.48,86.4,86.44,9155.0,80.5341,80.5341,80.4596,80.4968,9155.0
2018-01-09 14:20:00,86.45,86.46,86.33,86.36,6438.0,80.5061,80.5154,80.3944,80.4223,6438.0
2018-01-09 14:25:00,86.36,86.38,86.29,86.32,5610.0,80.4223,80.4409,80.3571,80.3851,5610.0
2018-01-09 14:30:00,86.32,86.33,86.2,86.26,14724.0,80.3851,80.3944,80.2733,80.3292,14724.0
2018-01-09 14:35:00,86.23,86.31,86.22,86.31,12087.0,80.3013,80.3758,80.2919,80.3758,12087.0
2018-01-09 14:40:00,86.28,86.35,86.23,86.32,8996.0,80.3478,80.413,80.3013,80.3851,8996.0
2018-01-09 14:45:00,86.32,86.44,86.28,86.42,31196.0,80.3851,80.4968,80.3478,80.4782,31196.0
2018-01-09 14:50:00,86.44,86.5,86.43,86.5,9092.0,80.4968,80.5527,80.4875,80.5527,9092.0
2018-01-09 14:55:00,86.47,86.47,86.32,86.4,11227.0,80.5248,80.5248,80.3851,80.4596,11227.0
2018-01-09 15:00:00,86.38,86.38,86.33,86.36,8469.0,80.4409,80.4409,80.3944,80.4223,8469.0
2018-01-09 15:05:00,86.34,86.41,86.33,86.36,9223.0,80.4037,80.4689,80.3944,80.4223,9223.0
2018-01-09 15:10:00,86.36,86.39,86.35,86.35,8160.0,80.4223,80.4503,80.413,80.413,8160.0
2018-01-09 15:15:00,86.38,86.41,86.31,86.31,11290.0,80.4409,80.4689,80.3758,80.3758,11290.0
2018-01-09 15:20:00,86.31,86.31,86.25,86.29,11658.0,80.3758,80.3758,80.3199,80.3571,11658.0
2018-01-09 15:25:00,86.28,86.29,86.24,86.25,15095.0,80.3478,80.3571,80.3106,80.3199,15095.0
2018-01-09 15:30:00,86.25,86.3,86.23,86.27,19484.0,80.3199,80.3664,80.3013,80.3385,19484.0
2018-01-09 15:35:00,86.26,86.27,86.2,86.2,35285.0,80.3292,80.3385,80.2733,80.2733,35285.0
2018-01-09 15:40:00,86.22,86.29,86.21,86.29,43630.0,80.2919,80.3571,80.2826,80.3571,43630.0
2018-01-09 15:45:00,86.3,86.31,86.21,86.22,78371.0,80.3664,80.3758,80.2826,80.2919,78371.0
2018-01-09 15:50:00,86.21,86.32,86.2,86.23,37920.0,80.2826,80.3851,80.2733,80.3013,37920.0
2018-01-09 15:55:00,86.23,86.23,85.98,86.01,106424.0,80.3013,80.3013,80.0684,80.0964,106424.0
2018-01-10 09:30:00,85.74,85.98,85.57,85.85,22209.0,79.8449,80.0684,79.6866,79.9474,22209.0
2018-01-10 09:35:00,85.84,85.84,85.6,85.61,14058.0,79.9381,79.9381,79.7146,79.7239,14058.0
2018-01-10 09:40:00,85.68,85.8,85.62,85.77,3348.0,79.7891,79.9008,79.7332,79.8729,3348.0
2018-01-10 09:45:00,85.79,85.94,85.75,85.81,8083.0,79.8915,80.0312,79.8543,79.9101,8083.0
2018-01-10 09:50:00,85.79,85.8,85.6,85.72,12830.0,79.8915,79.9008,79.7146,79.8263,12830.0
2018-01-10 09:55:00,85.68,86.0,85.67,85.9,7813.0,79.7891,80.0871,79.7798,79.9939,7813.0
2018-01-10 10:00:00,85.91,86.02,85.76,86.02,16673.0,80.0033,80.1057,79.8636,80.1057,16673.0
2018-01-10 10:05:00,86.0,86.13,85.96,86.13,9912.0,80.0871,80.2081,80.0498,80.2081,9912.0
2018-01-10 10:10:00,86.13,86.32,86.13,86.23,29643.0,80.2081,80.3851,80.2081,80.3013,29643.0
2018-01-10 10:15:00,86.24,86.33,85.98,85.98,20541.0,80.3106,80.3944,80.0684,80.0684,20541.0
2018-01-10 10:20:00,85.98,86.0,85.79,85.81,18050.0,80.0684,80.0871,79.8915,79.9101,18050.0
2018-01-10 10:25:00,85.86,86.07,85.81,86.04,15348.0,79.9567,80.1523,79.9101,80.1243,15348.0
2018-01-10 10:30:00,86.07,86.44,86.07,86.39,23942.0,80.1523,80.4968,80.1523,80.4503,23942.0
2018-01-10 10:35:00,86.37,86.42,86.18,86.21,19278.0,80.4316,80.4782,80.2547,80.2826,19278.0
2018-01-10 10:40:00,86.21,86.3,86.17,86.26,12502.0,80.2826,80.3664,80.2454,80.3292,12502.0
2018-01-10 10:45:00,86.26,86.29,86.15,86.2,11357.0,80.3292,80.3571,80.2268,80.2733,11357.0
2018-01-10 10:50:00,86.16,86.16,85.92,86.04,28635.0,80.2361,80.2361,80.0126,80.1243,28635.0
2018-01-10 10:55:00,86.06,86.12,86.01,86.03,6570.0,80.1429,80.1988,80.0964,80.115,6570.0
2018-01-10 11:00:00,86.03,86.11,86.03,86.06,8656.0,80.115,80.1895,80.115,80.1429,8656.0
2018-01-10 11:05:00,86.05,86.1,86.01,86.04,9054.0,80.1336,80.1802,80.0964,80.1243,9054.0
2018-01-10 11:10:00,86.01,86.04,85.96,85.97,10758.0,80.0964,80.1243,80.0498,80.0591,10758.0
2018-01-10 11:15:00,85.97,86.03,85.96,85.97,10602.0,80.0591,80.115,80.0498,80.0591,10602.0
2018-01-10 11:20:00,85.98,85.99,85.92,85.94,12015.0,80.0684,80.0778,80.0126,80.0312,12015.0
2018-01-10 11:25:00,85.93,85.95,85.89,85.92,9691.0,80.0219,80.0405,79.9846,80.0126,9691.0
2018-01-10 11:30:00,85.92,85.96,85.83,85.93,33093.0,80.0126,80.0498,79.9288,80.0219,33093.0
2018-01-10 11:35:00,85.95,86.0,85.93,86.0,17599.0,80.0405,80.0871,80.0219,80.0871,17599.0
2018-01-10 11:40:00,85.98,86.0,85.87,85.9,4419.0,80.0684,80.0871,79.966,79.9939,4419.0
2018-01-10 11:45:00,85.88,85.94,85.83,85.84,8946.0,79.9753,80.0312,79.9288,79.9381,8946.0
2018-01-10 11:50:00,85.84,85.84,85.69,85.69,10603.0,79.9381,79.9381,79.7984,79.7984,10603.0
2018-01-10 11:55:00,85.69,85.78,85.6,85.78,12652.0,79.7984,79.8822,79.7146,79.8822,12652.0
2018-01-10 12:00:00,85.76,85.78,85.66,85.69,6482.0,79.8636,79.8822,79.7705,79.7984,6482.0
2018-01-10 12:05:00,85.72,85.76,85.62,85.71,10046.0,79.8263,79.8636,79.7332,79.817,10046.0
2018-01-10 12:10:00,85.71,85.73,85.66,85.71,8537.0,79.817,79.8356,79.7705,79.817,8537.0
2018-01-10 12:15:00,85.73,85.74,85.62,85.62,10727.0,79.8356,79.8449,79.7332,79.7332,10727.0
2018-01-10 12:20:00,85.61,85.66,85.61,85.63,6250.0,79.7239,79.7705,79.7239,79.7425,6250.0
2018-01-10 12:25:00,85.63,85.65,85.6,85.65,6382.0,79.7425,79.7611,79.7146,79.7611,6382.0
2018-01-10 12:30:00,85.63,85.71,85.63,85.64,7349.0,79.7425,79.817,79.7425,79.7518,7349.0
2018-01-10 12:35:00,85.63,85.67,85.61,85.65,4382.0,79.7425,79.7798,79.7239,79.7611,4382.0
2018-01-10 12:40:00,85.64,85.69,85.64,85.68,4840.0,79.7518,79.7984,79.7518,79.7891,4840.0
2018-01-10 12:45:00,85.69,85.73,85.66,85.67,10027.0,79.7984,79.8356,79.7705,79.7798,10027.0
2018-01-10 12:50:00,85.68,85.69,85.61,85.61,7694.0,79.7891,79.7984,79.7239,79.7239,7694.0
2018-01-10 12:55:00,85.61,85.65,85.6,85.64,6934.0,79.7239,79.7611,79.7146,79.7518,6934.0
2018-01-10 13:00:00,85.66,85.69,85.64,85.65,11140.0,79.7705,79.7984,79.7518,79.7611,11140.0
2018-01-10 13:05:00,85.66,85.69,85.65,85.67,7472.0,79.7705,79.7984,79.7611,79.7798,7472.0
2018-01-10 13:10:00,85.67,85.67,85.63,85.64,3474.0,79.7798,79.7798,79.7425,79.7518,3474.0
2018-01-10 13:15:00,85.64,85.64,85.61,85.61,7070.0,79.7518,79.7518,79.7239,79.7239,7070.0
2018-01-10 13:20:00,85.62,85.65,85.59,85.59,8100.0,79.7332,79.7611,79.7053,79.7053,8100.0
2018-01-10 13:25:00,85.6,85.62,85.58,85.62,4222.0,79.7146,79.7332,79.696,79.7332,4222.0
2018-01-10 13:30:00,85.63,85.63,85.58,85.58,6978.0,79.7425,79.7425,79.696,79.696,6978.0
2018-01-10 13:35:00,85.59,85.65,85.59,85.63,6220.0,79.7053,79.7611,79.7053,79.7425,6220.0
2018-01-10 13:40:00,85.62,85.63,85.58,85.58,5115.0,79.7332,79.7425,79.696,79.696,5115.0
2018-01-10 13:45:00,85.58,85.67,85.58,85.61,14375.0,79.696,79.7798,79.696,79.7239,14375.0
2018-01-10 13:50:00,85.63,85.64,85.6,85.63,6800.0,79.7425,79.7518,79.7146,79.7425,6800.0
2018-01-10 13:55:00,85.61,85.61,85.51,85.56,24164.0,79.7239,79.7239,79.6308,79.6773,24164.0
2018-01-10 14:00:00,85.57,85.57,85.5,85.51,17154.0,79.6866,79.6866,79.6215,79.6308,17154.0
2018-01-10 14:05:00,85.51,85.52,85.47,85.48,9969.0,79.6308,79.6401,79.5935,79.6028,9969.0
2018-01-10 14:10:00,85.47,85.47,85.4,85.45,35882.0,79.5935,79.5935,79.5283,79.5749,35882.0
2018-01-10 14:15:00,85.46,85.46,85.39,85.39,4310.0,79.5842,79.5842,79.519,79.519,4310.0
2018-01-10 14:20:00,85.39,85.44,85.28,85.28,19305.0,79.519,79.5656,79.4166,79.4166,19305.0
2018-01-10 14:25:00,85.28,85.3,85.18,85.21,19208.0,79.4166,79.4352,79.3235,79.3514,19208.0
2018-01-10 14:30:00,85.2,85.24,85.19,85.24,6357.0,79.3421,79.3793,79.3328,79.3793,6357.0
2018-01-10 14:35:00,85.23,85.23,85.16,85.18,14891.0,79.37,79.37,79.3048,79.3235,14891.0
2018-01-10 14:40:00,85.18,85.22,85.15,85.19,15895.0,79.3235,79.3607,79.2955,79.3328,15895.0
2018-01-10 14:45:00,85.18,85.22,85.12,85.12,21311.0,79.3235,79.3607,79.2676,79.2676,21311.0
2018-01-10 14:50:00,85.15,85.21,85.13,85.13,10520.0,79.2955,79.3514,79.2769,79.2769,10520.0
2018-01-10 14:55:00,85.14,85.21,85.11,85.15,15978.0,79.2862,79.3514,79.2583,79.2955,15978.0
2018-01-10 15:00:00,85.18,85.22,85.17,85.2,13438.0,79.3235,79.3607,79.3141,79.3421,13438.0
2018-01-10 15:05:00,85.22,85.3,85.22,85.25,10088.0,79.3607,79.4352,79.3607,79.3886,10088.0
2018-01-10 15:10:00,85.25,85.25,85.1,85.1,18508.0,79.3886,79.3886,79.249,79.249,18508.0
2018-01-10 15:15:00,85.12,85.13,85.02,85.03,23818.0,79.2676,79.2769,79.1745,79.1838,23818.0
2018-01-10 15:20:00,85.02,85.06,84.92,85.05,40224.0,79.1745,79.2117,79.0813,79.2024,40224.0
2018-01-10 15:25:00,85.02,85.12,85.02,85.03,17251.0,79.1745,79.2676,79.1745,79.1838,17251.0
2018-01-10 15:30:00,85.03,85.18,85.02,85.11,25927.0,79.1838,79.3235,79.1745,79.2583,25927.0
2018-01-10 15:35:00,85.11,85.12,85.07,85.1,33105.0,79.2583,79.2676,79.221,79.249,33105.0
2018-01-10 15:40:00,85.09,85.09,85.04,85.07,29040.0,79.2396,79.2396,79.1931,79.221,29040.0
2018-01-10 15:45:00,85.07,85.11,84.99,85.0,68267.0,79.221,79.2583,79.1465,79.1558,68267.0
2018-01-10 15:50:00,85.0,85.1,85.0,85.03,68637.0,79.1558,79.249,79.1558,79.1838,68637.0
2018-01-10 15:55:00,85.03,85.1,84.94,84.97,171606.0,79.1838,79.249,79.1,79.1279,171606.0
2018-01-11 09:30:00,85.27,85.95,85.27,85.91,25339.0,79.4073,80.0405,79.4073,80.0033,25339.0
2018-01-11 09:35:00,85.91,86.38,85.91,86.38,10375.0,80.0033,80.4409,80.0033,80.4409,10375.0
2018-01-11 09:40:00,86.37,86.61,86.34,86.41,42847.0,80.4316,80.6551,80.4037,80.4689,42847.0
2018-01-11 09:45:00,86.45,86.78,86.32,86.77,41227.0,80.5061,80.8134,80.3851,80.8041,41227.0
2018-01-11 09:50:00,86.73,86.85,86.49,86.63,21672.0,80.7669,80.8786,80.5434,80.6738,21672.0
2018-01-11 09:55:00,86.61,86.65,86.3,86.36,13461.0,80.6551,80.6924,80.3664,80.4223,13461.0
2018-01-11 10:00:00,86.36,86.59,86.3,86.51,15510.0,80.4223,80.6365,80.3664,80.562,15510.0
2018-01-11 10:05:00,86.48,86.56,86.37,86.42,36265.0,80.5341,80.6086,80.4316,80.4782,36265.0
2018-01-11 10:10:00,86.43,86.57,86.43,86.5,32287.0,80.4875,80.6179,80.4875,80.5527,32287.0
2018-01-11 10:15:00,86.47,86.47,86.34,86.38,13060.0,80.5248,80.5248,80.4037,80.4409,13060.0
2018-01-11 10:20:00,86.35,86.35,86.2,86.31,16629.0,80.413,80.413,80.2733,80.3758,16629.0
2018-01-11 10:25:00,86.29,86.39,86.25,86.34,13007.0,80.3571,80.4503,80.3199,80.4037,13007.0
2018-01-11 10:30:00,86.36,86.49,86.28,86.3,11889.0,80.4223,80.5434,80.3478,80.3664,11889.0
2018-01-11 10:35:00,86.28,86.32,86.17,86.31,14355.0,80.3478,80.3851,80.2454,80.3758,14355.0
2018-01-11 10:40:00,86.31,86.63,86.31,86.59,17024.0,80.3758,80.6738,80.3758,80.6365,17024.0
2018-01-11 10:45:00,86.61,86.9,86.61,86.74,25708.0,80.6551,80.9252,80.6551,80.7762,25708.0
2018-01-11 10:50:00,86.72,86.94,86.72,86.94,37133.0,80.7576,80.9624,80.7576,80.9624,37133.0
2018-01-11 10:55:00,86.88,87.0,86.77,86.98,22571.0,80.9066,81.0183,80.8041,80.9997,22571.0
2018-01-11 11:00:00,86.98,87.13,86.97,87.1,15839.0,80.9997,81.1394,80.9904,81.1114,15839.0
2018-01-11 11:05:00,87.1,87.15,87.05,87.12,18402.0,81.1114,81.158,81.0649,81.1301,18402.0
2018-01-11 11:10:00,87.09,87.14,87.0,87.0,20524.0,81.1021,81.1487,81.0183,81.0183,20524.0
2018-01-11 11:15:00,87.01,87.01,86.65,86.7,25272.0,81.0276,81.0276,80.6924,80.7389,25272.0
2018-01-11 11:20:00,86.7,86.71,86.63,86.69,14071.0,80.7389,80.7483,80.6738,80.7296,14071.0
2018-01-11 11:25:00,86.68,86.72,86.6,86.6,13494.0,80.7203,80.7576,80.6458,80.6458,13494.0
2018-01-11 11:30:00,86.62,86.62,86.44,86.56,4180.0,80.6644,80.6644,80.4968,80.6086,4180.0
2018-01-11 11:35:00,86.58,86.7,86.56,86.69,14147.0,80.6272,80.7389,80.6086,80.7296,14147.0
2018-01-11 11:40:00,86.73,86.73,86.68,86.71,9418.0,80.7669,80.7669,80.7203,80.7483,9418.0
2018-01-11 11:45:00,86.76,86.89,86.74,86.82,6729.0,80.7948,80.9159,80.7762,80.8507,6729.0
2018-01-11 11:50:00,86.8,86.82,86.79,86.82,3700.0,80.8321,80.8507,80.8228,80.8507,3700.0
2018-01-11 11:55:00,86.8,86.88,86.8,86.8,6306.0,80.8321,80.9066,80.8321,80.8321,6306.0
2018-01-11 12:00:00,86.83,86.83,86.72,86.72,7063.0,80.86,80.86,80.7576,80.7576,7063.0
2018-01-11 12:05:00,86.7,86.73,86.62,86.7,4585.0,80.7389,80.7669,80.6644,80.7389,4585.0
2018-01-11 12:10:00,86.69,86.93,86.69,86.92,19056.0,80.7296,80.9531,80.7296,80.9438,19056.0
2018-01-11 12:15:00,86.92,87.08,86.92,87.05,11280.0,80.9438,81.0928,80.9438,81.0649,11280.0
2018-01-11 12:20:00,87.08,87.15,86.99,86.99,12287.0,81.0928,81.158,81.009,81.009,12287.0
2018-01-11 12:25:00,86.99,87.0,86.93,86.99,7514.0,81.009,81.0183,80.9531,81.009,7514.0
2018-01-11 12:30:00,86.99,87.04,86.98,86.99,6013.0,81.009,81.0556,80.9997,81.009,6013.0
2018-01-11 12:35:00,86.99,87.08,86.99,87.08,4808.0,81.009,81.0928,81.009,81.0928,4808.0
2018-01-11 12:40:00,87.08,87.16,87.06,87.11,8429.0,81.0928,81.1673,81.0742,81.1208,8429.0
2018-01-11 12:45:00,87.09,87.2,87.09,87.17,5085.0,81.1021,81.2046,81.1021,81.1766,5085.0
2018-01-11 12:50:00,87.16,87.21,87.15,87.21,5102.0,81.1673,81.2139,81.158,81.2139,5102.0
2018-01-11 12:55:00,87.21,87.28,87.21,87.27,11465.0,81.2139,81.2791,81.2139,81.2698,11465.0
2018-01-11 13:00:00,87.26,87.27,87.22,87.24,6931.0,81.2604,81.2698,81.2232,81.2418,6931.0
2018-01-11 13:05:00,87.26,87.3,87.23,87.29,6260.0,81.2604,81.2977,81.2325,81.2884,6260.0
2018-01-11 13:10:00,87.3,87.37,87.3,87.32,5076.0,81.2977,81.3629,81.2977,81.3163,5076.0
2018-01-11 13:15:00,87.31,87.32,87.18,87.18,8811.0,81.307,81.3163,81.1859,81.1859,8811.0
2018-01-11 13:20:00,87.17,87.18,87.1,87.1,7009.0,81.1766,81.1859,81.1114,81.1114,7009.0
2018-01-11 13:25:00,87.09,87.13,87.09,87.1,4100.0,81.1021,81.1394,81.1021,81.1114,4100.0
2018-01-11 13:30:00,87.09,87.09,86.69,86.7,45723.0,81.1021,81.1021,80.7296,80.7389,45723.0
2018-01-11 13:35:00,86.69,86.77,86.66,86.71,6034.0,80.7296,80.8041,80.7017,80.7483,6034.0
2018-01-11 13:40:00,86.7,86.76,86.68,86.68,27950.0,80.7389,80.7948,80.7203,80.7203,27950.0
2018-01-11 13:45:00,86.69,86.7,86.6,86.64,7487.0,80.7296,80.7389,80.6458,80.6831,7487.0
2018-01-11 13:50:00,86.66,86.71,86.63,86.71,9074.0,80.7017,80.7483,80.6738,80.7483,9074.0
2018-01-11 13:55:00,86.69,86.74,86.67,86.68,38793.0,80.7296,80.7762,80.711,80.7203,38793.0
2018-01-11 14:00:00,86.7,86.72,86.54,86.58,26175.0,80.7389,80.7576,80.5899,80.6272,26175.0
2018-01-11 14:05:00,86.6,86.62,86.52,86.55,6443.0,80.6458,80.6644,80.5713,80.5993,6443.0
2018-01-11 14:10:00,86.53,86.61,86.51,86.52,17013.0,80.5806,80.6551,80.562,80.5713,17013.0
2018-01-11 14:15:00,86.5,86.66,86.5,86.64,6830.0,80.5527,80.7017,80.5527,80.6831,6830.0
2018-01-11 14:20:00,86.64,86.67,86.57,86.59,28401.0,80.6831,80.711,80.6179,80.6365,28401.0
2018-01-11 14:25:00,86.59,86.61,86.55,86.56,14897.0,80.6365,80.6551,80.5993,80.6086,14897.0
2018-01-11 14:30:00,86.56,86.6,86.47,86.47,15395.0,80.6086,80.6458,80.5248,80.5248,15395.0
2018-01-11 14:35:00,86.49,86.5,86.38,86.41,12714.0,80.5434,80.5527,80.4409,80.4689,12714.0
2018-01-11 14:40:00,86.4,86.5,86.4,86.48,14386.0,80.4596,80.5527,80.4596,80.5341,14386.0
2018-01-11 14:45:00,86.49,86.52,86.46,86.51,17440.0,80.5434,80.5713,80.5154,80.562,17440.0
2018-01-11 14:50:00,86.49,86.52,86.43,86.47,9754.0,80.5434,80.5713,80.4875,80.5248,9754.0
2018-01-11 14:55:00,86.46,86.5,86.43,86.44,21475.0,80.5154,80.5527,80.4875,80.4968,21475.0
2018-01-11 15:00:00,86.43,86.62,86.43,86.57,17679.0,80.4875,80.6644,80.4875,80.6179,17679.0
2018-01-11 15:05:00,86.58,86.67,86.58,86.61,15928.0,80.6272,80.711,80.6272,80.6551,15928.0
2018-01-11 15:10:00,86.59,86.61,86.55,86.6,11587.0,80.6365,80.6551,80.5993,80.6458,11587.0
2018-01-11 15:15:00,86.59,86.61,86.57,86.59,10311.0,80.6365,80.6551,80.6179,80.6365,10311.0
2018-01-11 15:20:00,86.59,86.6,86.52,86.56,19784.0,80.6365,80.6458,80.5713,80.6086,19784.0
2018-01-11 15:25:00,86.56,86.62,86.55,86.57,17472.0,80.6086,80.6644,80.5993,80.6179,17472.0
2018-01-11 15:30:00,86.57,86.63,86.56,86.62,20229.0,80.6179,80.6738,80.6086,80.6644,20229.0
2018-01-11 15:35:00,86.63,86.66,86.58,86.58,34290.0,80.6738,80.7017,80.6272,80.6272,34290.0
2018-01-11 15:40:00,86.59,86.74,86.59,86.74,29624.0,80.6365,80.7762,80.6365,80.7762,29624.0
2018-01-11 15:45:00,86.74,86.83,86.73,86.81,32740.0,80.7762,80.86,80.7669,80.8414,32740.0
2018-01-11 15:50:00,86.83,87.01,86.76,87.0,90818.0,80.86,81.0276,80.7948,81.0183,90818.0
2018-01-11 15:55:00,87.0,87.02,86.93,86.97,104314.0,81.0183,81.0369,80.9531,80.9904,104314.0
2018-01-12 09:30:00,87.36,87.67,86.72,87.67,27381.0,81.3536,81.6423,80.7576,81.6423,27381.0
2018-01-12 09:35:00,87.62,87.62,87.12,87.3,9904.0,81.5957,81.5957,81.1301,81.2977,9904.0
2018-01-12 09:40:00,87.3,87.57,87.27,87.57,5625.0,81.2977,81.5491,81.2698,81.5491,5625.0
2018-01-12 09:45:00,87.57,87.7,87.55,87.6,14139.0,81.5491,81.6702,81.5305,81.5771,14139.0
2018-01-12 09:50:00,87.59,87.76,87.56,87.71,9335.0,81.5678,81.7261,81.5398,81.6795,9335.0
2018-01-12 09:55:00,87.67,88.04,87.67,87.83,21612.0,81.6423,81.9868,81.6423,81.7913,21612.0
2018-01-12 10:00:00,87.79,87.97,87.74,87.93,33418.0,81.754,81.9216,81.7074,81.8844,33418.0
2018-01-12 10:05:00,87.93,87.93,87.78,87.78,9058.0,81.8844,81.8844,81.7447,81.7447,9058.0
2018-01-12 10:10:00,87.81,87.85,87.72,87.76,11391.0,81.7726,81.8099,81.6888,81.7261,11391.0
2018-01-12 10:15:00,87.76,87.86,87.73,87.85,8924.0,81.7261,81.8192,81.6981,81.8099,8924.0
2018-01-12 10:20:00,87.82,87.98,87.82,87.89,14298.0,81.7819,81.9309,81.7819,81.8471,14298.0
2018-01-12 10:25:00,87.87,87.89,87.75,87.84,14634.0,81.8285,81.8471,81.7168,81.8006,14634.0
2018-01-12 10:30:00,87.81,87.9,87.8,87.84,7097.0,81.7726,81.8564,81.7633,81.8006,7097.0
2018-01-12 10:35:00,87.84,87.95,87.83,87.92,11705.0,81.8006,81.903,81.7913,81.8751,11705.0
2018-01-12 10:40:00,87.93,88.04,87.93,88.04,5505.0,81.8844,81.9868,81.8844,81.9868,5505.0
2018-01-12 10:45:00,88.0,88.03,87.97,88.0,8830.0,81.9496,81.9775,81.9216,81.9496,8830.0
2018-01-12 10:50:00,88.04,88.18,88.01,88.18,10970.0,81.9868,82.1172,81.9589,82.1172,10970.0
2018-01-12 10:55:00,88.17,88.19,88.02,88.08,30932.0,82.1079,82.1265,81.9682,82.0241,30932.0
2018-01-12 11:00:00,88.1,88.13,88.05,88.1,19451.0,82.0427,82.0706,81.9961,82.0427,19451.0
2018-01-12 11:05:00,88.1,88.17,88.06,88.11,25615.0,82.0427,82.1079,82.0054,82.052,25615.0
2018-01-12 11:10:00,88.13,88.28,88.12,88.17,19474.0,82.0706,82.2103,82.0613,82.1079,19474.0
2018-01-12 11:15:00,88.15,88.17,87.94,87.95,8761.0,82.0893,82.1079,81.8937,81.903,8761.0
2018-01-12 11:20:00,87.93,87.93,87.85,87.88,6067.0,81.8844,81.8844,81.8099,81.8378,6067.0
2018-01-12 11:25:00,87.85,87.92,87.83,87.89,8073.0,81.8099,81.8751,81.7913,81.8471,8073.0
2018-01-12 11:30:00,87.91,88.18,87.89,88.16,12463.0,81.8658,82.1172,81.8471,82.0986,12463.0
2018-01-12 11:35:00,88.15,88.17,88.06,88.13,14050.0,82.0893,82.1079,82.0054,82.0706,14050.0
2018-01-12 11:40:00,88.15,88.19,88.07,88.18,5472.0,82.0893,82.1265,82.0148,82.1172,5472.0
2018-01-12 11:45:00,88.22,88.27,88.18,88.25,9824.0,82.1544,82.201,82.1172,82.1824,9824.0
2018-01-12 11:50:00,88.25,88.27,88.14,88.27,54085.0,82.1824,82.201,82.0799,82.201,54085.0
2018-01-12 11:55:00,88.24,88.3,88.2,88.27,15764.0,82.1731,82.2289,82.1358,82.201,15764.0
2018-01-12 12:00:00,88.32,88.41,88.28,88.41,10291.0,82.2476,82.3314,82.2103,82.3314,10291.0
2018-01-12 12:05:00,88.44,88.44,88.33,88.37,18769.0,82.3593,82.3593,82.2569,82.2941,18769.0
2018-01-12 12:10:00,88.37,88.38,88.27,88.27,9675.0,82.2941,82.3034,82.201,82.201,9675.0
2018-01-12 12:15:00,88.26,88.29,88.21,88.23,9636.0,82.1917,82.2196,82.1451,82.1637,9636.0
2018-01-12 12:20:00,88.23,88.26,88.2,88.2,7948.0,82.1637,82.1917,82.1358,82.1358,7948.0
2018-01-12 12:25:00,88.2,88.2,88.03,88.09,10304.0,82.1358,82.1358,81.9775,82.0334,10304.0
2018-01-12 12:30:00,88.06,88.08,87.99,88.06,12550.0,82.0054,82.0241,81.9403,82.0054,12550.0
2018-01-12 12:35:00,88.05,88.1,88.04,88.1,9072.0,81.9961,82.0427,81.9868,82.0427,9072.0
2018-01-12 12:40:00,88.06,88.1,88.05,88.06,6956.0,82.0054,82.0427,81.9961,82.0054,6956.0
2018-01-12 12:45:00,88.09,88.3,88.08,88.22,11658.0,82.0334,82.2289,82.0241,82.1544,11658.0
2018-01-12 12:50:00,88.23,88.27,88.19,88.27,23062.0,82.1637,82.201,82.1265,82.201,23062.0
2018-01-12 12:55:00,88.27,88.32,88.26,88.28,5763.0,82.201,82.2476,82.1917,82.2103,5763.0
2018-01-12 13:00:00,88.29,88.29,88.21,88.24,10316.0,82.2196,82.2196,82.1451,82.1731,10316.0
2018-01-12 13:05:00,88.26,88.29,88.24,88.25,3893.0,82.1917,82.2196,82.1731,82.1824,3893.0
2018-01-12 13:10:00,88.27,88.31,88.23,88.26,14008.0,82.201,82.2382,82.1637,82.1917,14008.0
2018-01-12 13:15:00,88.26,88.27,88.2,88.23,4347.0,82.1917,82.201,82.1358,82.1637,4347.0
2018-01-12 13:20:00,88.22,88.25,88.17,88.18,7473.0,82.1544,82.1824,82.1079,82.1172,7473.0
2018-01-12 13:25:00,88.18,88.23,88.14,88.19,10489.0,82.1172,82.1637,82.0799,82.1265,10489.0
2018-01-12 13:30:00,88.22,88.35,88.2,88.3,28975.0,82.1544,82.2755,82.1358,82.2289,28975.0
2018-01-12 13:35:00,88.3,88.31,88.14,88.19,10123.0,82.2289,82.2382,82.0799,82.1265,10123.0
2018-01-12 13:40:00,88.22,88.31,88.18,88.31,8200.0,82.1544,82.2382,82.1172,82.2382,8200.0
2018-01-12 13:45:00,88.31,88.38,88.26,88.33,39948.0,82.2382,82.3034,82.1917,82.2569,39948.0
2018-01-12 13:50:00,88.37,88.42,88.33,88.34,5934.0,82.2941,82.3407,82.2569,82.2662,5934.0
2018-01-12 13:55:00,88.35,88.42,88.31,88.41,17015.0,82.2755,82.3407,82.2382,82.3314,17015.0
2018-01-12 14:00:00,88.43,88.65,88.42,88.57,26544.0,82.35,82.5549,82.3407,82.4804,26544.0
2018-01-12 14:05:00,88.59,88.61,88.55,88.6,10658.0,82.499,82.5176,82.4617,82.5083,10658.0
2018-01-12 14:10:00,88.6,88.67,88.57,88.65,9605.0,82.5083,82.5735,82.4804,82.5549,9605.0
2018-01-12 14:15:00,88.63,88.69,88.62,88.67,15259.0,82.5362,82.5921,82.5269,82.5735,15259.0
2018-01-12 14:20:00,88.69,88.83,88.64,88.76,23916.0,82.5921,82.7225,82.5456,82.6573,23916.0
2018-01-12 14:25:00,88.76,88.76,88.56,88.59,11605.0,82.6573,82.6573,82.4711,82.499,11605.0
2018-01-12 14:30:00,88.6,88.61,88.51,88.52,17694.0,82.5083,82.5176,82.4245,82.4338,17694.0
2018-01-12 14:35:00,88.52,88.54,88.47,88.48,9825.0,82.4338,82.4524,82.3872,82.3966,9825.0
2018-01-12 14:40:00,88.48,88.63,88.44,88.63,13453.0,82.3966,82.5362,82.3593,82.5362,13453.0
2018-01-12 14:45:00,88.61,88.75,88.61,88.69,7656.0,82.5176,82.648,82.5176,82.5921,7656.0
2018-01-12 14:50:00,88.72,88.76,88.64,88.68,24693.0,82.6201,82.6573,82.5456,82.5828,24693.0
2018-01-12 14:55:00,88.66,88.68,88.53,88.65,21769.0,82.5642,82.5828,82.4431,82.5549,21769.0
2018-01-12 15:00:00,88.66,88.73,88.62,88.68,14508.0,82.5642,82.6294,82.5269,82.5828,14508.0
2018-01-12 15:05:00,88.68,88.68,88.62,88.65,25110.0,82.5828,82.5828,82.5269,82.5549,25110.0
2018-01-12 15:10:00,88.64,88.66,88.54,88.55,18318.0,82.5456,82.5642,82.4524,82.4617,18318.0
2018-01-12 15:15:00,88.53,88.57,88.5,88.56,12333.0,82.4431,82.4804,82.4152,82.4711,12333.0
2018-01-12 15:20:00,88.57,88.73,88.52,88.69,22108.0,82.4804,82.6294,82.4338,82.5921,22108.0
2018-01-12 15:25:00,88.67,88.8,88.67,88.8,26273.0,82.5735,82.6946,82.5735,82.6946,26273.0
2018-01-12 15:30:00,88.79,88.86,88.77,88.82,29507.0,82.6852,82.7504,82.6666,82.7132,29507.0
2018-01-12 15:35:00,88.81,89.0,88.81,88.97,40418.0,82.7039,82.8808,82.7039,82.8529,40418.0
2018-01-12 15:40:00,88.98,89.03,88.9,88.99,34192.0,82.8622,82.9087,82.7877,82.8715,34192.0
2018-01-12 15:45:00,88.95,89.02,88.79,88.8,42309.0,82.8342,82.8994,82.6852,82.6946,42309.0
2018-01-12 15:50:00,88.82,88.85,88.68,88.74,47260.0,82.7132,82.7411,82.5828,82.6387,47260.0
2018-01-12 15:55:00,88.75,88.82,88.6,88.79,147258.0,82.648,82.7132,82.5083,82.6852,147258.0
2018-01-16 09:30:00,89.03,89.19,88.5,89.16,39222.0,82.9087,83.0577,82.4152,83.0298,39222.0
2018-01-16 09:35:00,89.15,89.21,88.91,88.95,9193.0,83.0205,83.0764,82.797,82.8342,9193.0
2018-01-16 09:40:00,88.98,89.01,88.65,88.88,7803.0,82.8622,82.8901,82.5549,82.7691,7803.0
2018-01-16 09:45:00,88.9,89.18,88.81,88.98,7247.0,82.7877,83.0484,82.7039,82.8622,7247.0
2018-01-16 09:50:00,88.95,89.12,88.88,89.12,12616.0,82.8342,82.9926,82.7691,82.9926,12616.0
2018-01-16 09:55:00,89.12,89.27,88.79,88.87,22447.0,82.9926,83.1322,82.6852,82.7597,22447.0
2018-01-16 10:00:00,88.87,89.19,88.86,89.1,6872.0,82.7597,83.0577,82.7504,82.9739,6872.0
2018-01-16 10:05:00,89.1,89.17,89.05,89.12,9792.0,82.9739,83.0391,82.9274,82.9926,9792.0
2018-01-16 10:10:00,89.18,89.38,89.18,89.27,11532.0,83.0484,83.2347,83.0484,83.1322,11532.0
2018-01-16 10:15:00,89.27,89.52,89.24,89.52,15539.0,83.1322,83.3651,83.1043,83.3651,15539.0
2018-01-16 10:20:00,89.54,89.59,89.39,89.5,15586.0,83.3837,83.4302,83.244,83.3464,15586.0
2018-01-16 10:25:00,89.47,89.53,89.17,89.25,25335.0,83.3185,83.3744,83.0391,83.1136,25335.0
2018-01-16 10:30:00,89.24,89.35,89.1,89.16,13719.0,83.1043,83.2067,82.9739,83.0298,13719.0
2018-01-16 10:35:00,89.13,89.13,88.85,88.94,8557.0,83.0019,83.0019,82.7411,82.8249,8557.0
2018-01-16 10:40:00,88.98,89.02,88.89,88.97,11402.0,82.8622,82.8994,82.7784,82.8529,11402.0
2018-01-16 10:45:00,89.0,89.08,88.97,89.05,15839.0,82.8808,82.9553,82.8529,82.9274,15839.0
2018-01-16 10:50:00,89.09,89.12,88.95,88.98,14049.0,82.9646,82.9926,82.8342,82.8622,14049.0
2018-01-16 10:55:00,88.95,89.06,88.94,89.01,12678.0,82.8342,82.9367,82.8249,82.8901,12678.0
2018-01-16 11:00:00,89.03,89.12,89.01,89.12,10534.0,82.9087,82.9926,82.8901,82.9926,10534.0
2018-01-16 11:05:00,89.1,89.23,89.08,89.23,9422.0,82.9739,83.095,82.9553,83.095,9422.0
2018-01-16 11:10:00,89.25,89.27,89.17,89.19,14250.0,83.1136,83.1322,83.0391,83.0577,14250.0
2018-01-16 11:15:00,89.2,89.35,89.05,89.34,20087.0,83.0671,83.2067,82.9274,83.1974,20087.0
2018-01-16 11:20:00,89.3,89.48,89.27,89.46,8155.0,83.1602,83.3278,83.1322,83.3092,8155.0
2018-01-16 11:25:00,89.46,89.57,89.46,89.55,8357.0,83.3092,83.4116,83.3092,83.393,8357.0
2018-01-16 11:30:00,89.58,89.72,89.53,89.69,18382.0,83.4209,83.5513,83.3744,83.5234,18382.0
2018-01-16 11:35:00,89.66,89.79,89.54,89.79,14034.0,83.4954,83.6165,83.3837,83.6165,14034.0
2018-01-16 11:40:00,89.78,89.78,89.63,89.66,17267.0,83.6072,83.6072,83.4675,83.4954,17267.0
2018-01-16 11:45:00,89.62,89.62,89.52,89.55,11120.0,83.4582,83.4582,83.3651,83.393,11120.0
2018-01-16 11:50:00,89.6,89.6,89.3,89.35,16300.0,83.4396,83.4396,83.1602,83.2067,16300.0
2018-01-16 11:55:00,89.41,89.51,89.37,89.4,33067.0,83.2626,83.3557,83.2254,83.2533,33067.0
2018-01-16 12:00:00,89.4,89.46,89.32,89.44,12434.0,83.2533,83.3092,83.1788,83.2906,12434.0
2018-01-16 12:05:00,89.51,89.56,89.5,89.56,2000.0,83.3557,83.4023,83.3464,83.4023,2000.0
2018-01-16 12:10:00,89.56,89.56,89.5,89.56,4816.0,83.4023,83.4023,83.3464,83.4023,4816.0
2018-01-16 12:15:00,89.57,89.65,89.54,89.65,14752.0,83.4116,83.4861,83.3837,83.4861,14752.0
2018-01-16 12:20:00,89.63,89.64,89.5,89.5,9318.0,83.4675,83.4768,83.3464,83.3464,9318.0
2018-01-16 12:25:00,89.49,89.49,89.39,89.46,5261.0,83.3371,83.3371,83.244,83.3092,5261.0
2018-01-16 12:30:00,89.46,89.46,89.29,89.29,4591.0,83.3092,83.3092,83.1509,83.1509,4591.0
2018-01-16 12:35:00,89.29,89.36,89.23,89.23,10615.0,83.1509,83.2161,83.095,83.095,10615.0
2018-01-16 12:40:00,89.26,89.41,89.26,89.33,13802.0,83.1229,83.2626,83.1229,83.1881,13802.0
2018-01-16 12:45:00,89.31,89.33,89.27,89.33,2856.0,83.1695,83.1881,83.1322,83.1881,2856.0
2018-01-16 12:50:00,89.36,89.44,89.33,89.38,12381.0,83.2161,83.2906,83.1881,83.2347,12381.0
2018-01-16 12:55:00,89.43,89.56,89.43,89.55,12340.0,83.2812,83.4023,83.2812,83.393,12340.0
2018-01-16 13:00:00,89.56,89.74,89.54,89.72,20831.0,83.4023,83.5699,83.3837,83.5513,20831.0
2018-01-16 13:05:00,89.75,89.93,89.7,89.93,18244.0,83.5792,83.7469,83.5327,83.7469,18244.0
2018-01-16 13:10:00,89.92,90.03,89.83,89.83,53808.0,83.7376,83.84,83.6537,83.6537,53808.0
2018-01-16 13:15:00,89.84,89.84,89.61,89.62,6685.0,83.6631,83.6631,83.4489,83.4582,6685.0
2018-01-16 13:20:00,89.64,89.64,89.43,89.44,7270.0,83.4768,83.4768,83.2812,83.2906,7270.0
2018-01-16 13:25:00,89.4,89.5,89.38,89.48,13718.0,83.2533,83.3464,83.2347,83.3278,13718.0
2018-01-16 13:30:00,89.47,89.53,89.45,89.49,8594.0,83.3185,83.3744,83.2999,83.3371,8594.0
2018-01-16 13:35:00,89.44,89.44,89.37,89.44,20506.0,83.2906,83.2906,83.2254,83.2906,20506.0
2018-01-16 13:40:00,89.42,89.51,89.39,89.4,12318.0,83.2719,83.3557,83.244,83.2533,12318.0
2018-01-16 13:45:00,89.39,89.46,89.39,89.4,13113.0,83.244,83.3092,83.244,83.2533,13113.0
2018-01-16 13:50:00,89.4,89.42,89.38,89.4,19109.0,83.2533,83.2719,83.2347,83.2533,19109.0
2018-01-16 13:55:00,89.4,89.42,89.26,89.29,14495.0,83.2533,83.2719,83.1229,83.1509,14495.0
2018-01-16 14:00:00,89.32,89.32,89.2,89.22,8016.0,83.1788,83.1788,83.0671,83.0857,8016.0
2018-01-16 14:05:00,89.21,89.32,89.15,89.15,13662.0,83.0764,83.1788,83.0205,83.0205,13662.0
2018-01-16 14:10:00,89.17,89.2,89.11,89.16,8194.0,83.0391,83.0671,82.9832,83.0298,8194.0
2018-01-16 14:15:00,89.11,89.17,89.11,89.13,18587.0,82.9832,83.0391,82.9832,83.0019,18587.0
2018-01-16 14:20:00,89.13,89.23,89.12,89.23,16240.0,83.0019,83.095,82.9926,83.095,16240.0
2018-01-16 14:25:00,89.25,89.29,89.17,89.2,9762.0,83.1136,83.1509,83.0391,83.0671,9762.0
2018-01-16 14:30:00,89.18,89.24,89.16,89.18,31171.0,83.0484,83.1043,83.0298,83.0484,31171.0
2018-01-16 14:35:00,89.21,89.24,89.16,89.16,3761.0,83.0764,83.1043,83.0298,83.0298,3761.0
2018-01-16 14:40:00,89.16,89.16,88.97,88.99,6679.0,83.0298,83.0298,82.8529,82.8715,6679.0
2018-01-16 14:45:00,88.97,89.05,88.88,88.99,19906.0,82.8529,82.9274,82.7691,82.8715,19906.0
2018-01-16 14:50:00,88.97,89.01,88.94,88.99,6291.0,82.8529,82.8901,82.8249,82.8715,6291.0
2018-01-16 14:55:00,88.97,89.01,88.95,88.99,9684.0,82.8529,82.8901,82.8342,82.8715,9684.0
2018-01-16 15:00:00,88.95,89.04,88.95,89.02,15114.0,82.8342,82.9181,82.8342,82.8994,15114.0
2018-01-16 15:05:00,89.02,89.12,88.98,89.12,13217.0,82.8994,82.9926,82.8622,82.9926,13217.0
2018-01-16 15:10:00,89.11,89.11,88.91,88.92,19963.0,82.9832,82.9832,82.797,82.8063,19963.0
2018-01-16 15:15:00,88.92,88.93,88.83,88.91,15158.0,82.8063,82.8156,82.7225,82.797,15158.0
2018-01-16 15:20:00,88.92,89.21,88.91,89.16,34471.0,82.8063,83.0764,82.797,83.0298,34471.0
2018-01-16 15:25:00,89.15,89.18,89.08,89.17,23344.0,83.0205,83.0484,82.9553,83.0391,23344.0
2018-01-16 15:30:00,89.16,89.17,89.04,89.04,14692.0,83.0298,83.0391,82.9181,82.9181,14692.0
2018-01-16 15:35:00,89.07,89.13,89.02,89.06,23729.0,82.946,83.0019,82.8994,82.9367,23729.0
2018-01-16 15:40:00,89.06,89.09,88.96,89.03,22197.0,82.9367,82.9646,82.8436,82.9087,22197.0
2018-01-16 15:45:00,89.01,89.01,88.88,88.89,24436.0,82.8901,82.8901,82.7691,82.7784,24436.0
2018-01-16 15:50:00,88.89,88.9,88.74,88.74,41348.0,82.7784,82.7877,82.6387,82.6387,41348.0
2018-01-16 15:55:00,88.75,88.82,88.71,88.79,102181.0,82.648,82.7132,82.6107,82.6852,102181.0
2018-01-17 09:30:00,89.04,89.13,88.97,89.07,20096.0,82.9181,83.0019,82.8529,82.946,20096.0
2018-01-17 09:35:00,88.94,89.12,88.82,89.02,10848.0,82.8249,82.9926,82.7132,82.8994,10848.0
2018-01-17 09:40:00,89.02,89.2,88.97,89.01,18914.0,82.8994,83.0671,82.8529,82.8901,18914.0
2018-01-17 09:45:00,89.11,89.17,88.98,89.07,12891.0,82.9832,83.0391,82.8622,82.946,12891.0
2018-01-17 09:50:00,89.06,89.21,89.02,89.11,11339.0,82.9367,83.0764,82.8994,82.9832,11339.0
2018-01-17 09:55:00,89.12,89.2,89.01,89.03,9173.0,82.9926,83.0671,82.8901,82.9087,9173.0
2018-01-17 10:00:00,89.03,89.04,88.92,88.97,11295.0,82.9087,82.9181,82.8063,82.8529,11295.0
2018-01-17 10:05:00,88.98,89.01,88.85,88.85,11236.0,82.8622,82.8901,82.7411,82.7411,11236.0
2018-01-17 10:10:00,88.92,89.04,88.87,88.94,13601.0,82.8063,82.9181,82.7597,82.8249,13601.0
2018-01-17 10:15:00,88.95,88.99,88.84,88.84,5523.0,82.8342,82.8715,82.7318,82.7318,5523.0
2018-01-17 10:20:00,88.9,89.07,88.9,89.04,3908.0,82.7877,82.946,82.7877,82.9181,3908.0
2018-01-17 10:25:00,89.05,89.07,89.01,89.04,16951.0,82.9274,82.946,82.8901,82.9181,16951.0
2018-01-17 10:30:00,89.05,89.07,89.03,89.05,9317.0,82.9274,82.946,82.9087,82.9274,9317.0
2018-01-17 10:35:00,89.04,89.05,88.91,89.05,9400.0,82.9181,82.9274,82.797,82.9274,9400.0
2018-01-17 10:40:00,89.05,89.08,88.97,89.01,2417.0,82.9274,82.9553,82.8529,82.8901,2417.0
2018-01-17 10:45:00,89.02,89.08,89.01,89.02,5890.0,82.8994,82.9553,82.8901,82.8994,5890.0
2018-01-17 10:50:00,89.02,89.13,88.97,89.09,8239.0,82.8994,83.0019,82.8529,82.9646,8239.0
2018-01-17 10:55:00,89.09,89.11,88.98,88.98,8988.0,82.9646,82.9832,82.8622,82.8622,8988.0
2018-01-17 11:00:00,89.02,89.02,88.89,88.89,4950.0,82.8994,82.8994,82.7784,82.7784,4950.0
2018-01-17 11:05:00,88.88,88.95,88.85,88.95,5007.0,82.7691,82.8342,82.7411,82.8342,5007.0
2018-01-17 11:10:00,88.97,88.97,88.79,88.79,15411.0,82.8529,82.8529,82.6852,82.6852,15411.0
2018-01-17 11:15:00,88.82,89.02,88.82,88.92,3500.0,82.7132,82.8994,82.7132,82.8063,3500.0
2018-01-17 11:20:00,88.99,89.0,88.93,89.0,3091.0,82.8715,82.8808,82.8156,82.8808,3091.0
2018-01-17 11:25:00,89.01,89.01,88.78,88.84,7795.0,82.8901,82.8901,82.6759,82.7318,7795.0
2018-01-17 11:30:00,88.83,88.91,88.8,88.86,3334.0,82.7225,82.797,82.6946,82.7504,3334.0
2018-01-17 11:35:00,88.9,88.91,88.76,88.79,6685.0,82.7877,82.797,82.6573,82.6852,6685.0
2018-01-17 11:40:00,88.78,88.8,88.75,88.78,2600.0,82.6759,82.6946,82.648,82.6759,2600.0
2018-01-17 11:45:00,88.76,88.76,88.6,88.69,16165.0,82.6573,82.6573,82.5083,82.5921,16165.0
2018-01-17 11:50:00,88.7,88.73,88.63,88.72,9996.0,82.6014,82.6294,82.5362,82.6201,9996.0
2018-01-17 11:55:00,88.74,88.74,88.68,88.72,11410.0,82.6387,82.6387,82.5828,82.6201,11410.0
2018-01-17 12:00:00,88.72,88.73,88.67,88.67,6729.0,82.6201,82.6294,82.5735,82.5735,6729.0
2018-01-17 12:05:00,88.67,88.68,88.65,88.67,8212.0,82.5735,82.5828,82.5549,82.5735,8212.0
2018-01-17 12:10:00,88.69,88.72,88.59,88.72,11867.0,82.5921,82.6201,82.499,82.6201,11867.0
2018-01-17 12:15:00,88.68,88.82,88.68,88.81,6561.0,82.5828,82.7132,82.5828,82.7039,6561.0
2018-01-17 12:20:00,88.86,89.11,88.86,89.1,5006.0,82.7504,82.9832,82.7504,82.9739,5006.0
2018-01-17 12:25:00,89.09,89.12,89.03,89.11,6425.0,82.9646,82.9926,82.9087,82.9832,6425.0
2018-01-17 12:30:00,89.13,89.13,88.99,88.99,9097.0,83.0019,83.0019,82.8715,82.8715,9097.0
2018-01-17 12:35:00,89.02,89.05,88.94,88.96,8829.0,82.8994,82.9274,82.8249,82.8436,8829.0
2018-01-17 12:40:00,88.99,89.04,88.98,89.01,4000.0,82.8715,82.9181,82.8622,82.8901,4000.0
2018-01-17 12:45:00,89.01,89.12,88.99,89.11,5817.0,82.8901,82.9926,82.8715,82.9832,5817.0
2018-01-17 12:50:00,89.12,89.14,89.02,89.12,8151.0,82.9926,83.0112,82.8994,82.9926,8151.0
2018-01-17 12:55:00,89.13,89.23,89.13,89.17,6490.0,83.0019,83.095,83.0019,83.0391,6490.0
2018-01-17 13:00:00,89.17,89.17,89.1,89.11,4005.0,83.0391,83.0391,82.9739,82.9832,4005.0
2018-01-17 13:05:00,89.09,89.12,89.04,89.11,4853.0,82.9646,82.9926,82.9181,82.9832,4853.0
2018-01-17 13:10:00,89.08,89.13,89.07,89.1,4001.0,82.9553,83.0019,82.946,82.9739,4001.0
2018-01-17 13:15:00,89.12,89.16,89.11,89.11,6061.0,82.9926,83.0298,82.9832,82.9832,6061.0
2018-01-17 13:20:00,89.12,89.16,89.12,89.13,4349.0,82.9926,83.0298,82.9926,83.0019,4349.0
2018-01-17 13:25:00,89.16,89.16,89.07,89.08,3058.0,83.0298,83.0298,82.946,82.9553,3058.0
2018-01-17 13:30:00,89.06,89.16,89.06,89.11,3133.0,82.9367,83.0298,82.9367,82.9832,3133.0
2018-01-17 13:35:00,89.12,89.13,89.08,89.13,5599.0,82.9926,83.0019,82.9553,83.0019,5599.0
2018-01-17 13:40:00,89.16,89.16,89.06,89.1,7564.0,83.0298,83.0298,82.9367,82.9739,7564.0
2018-01-17 13:45:00,89.09,89.13,89.09,89.13,3181.0,82.9646,83.0019,82.9646,83.0019,3181.0
2018-01-17 13:50:00,89.14,89.17,89.13,89.17,7425.0,83.0112,83.0391,83.0019,83.0391,7425.0
2018-01-17 13:55:00,89.15,89.17,89.09,89.11,14273.0,83.0205,83.0391,82.9646,82.9832,14273.0
2018-01-17 14:00:00,89.1,89.1,89.03,89.07,9213.0,82.9739,82.9739,82.9087,82.946,9213.0
2018-01-17 14:05:00,89.08,89.16,89.07,89.16,8975.0,82.9553,83.0298,82.946,83.0298,8975.0
2018-01-17 14:10:00,89.16,89.24,89.15,89.22,6012.0,83.0298,83.1043,83.0205,83.0857,6012.0
2018-01-17 14:15:00,89.2,89.25,89.2,89.23,7723.0,83.0671,83.1136,83.0671,83.095,7723.0
2018-01-17 14:20:00,89.23,89.27,89.21,89.27,5883.0,83.095,83.1322,83.0764,83.1322,5883.0
2018-01-17 14:25:00,89.27,89.28,89.25,89.28,7654.0,83.1322,83.1416,83.1136,83.1416,7654.0
2018-01-17 14:30:00,89.28,89.3,89.27,89.29,3992.0,83.1416,83.1602,83.1322,83.1509,3992.0
2018-01-17 14:35:00,89.31,89.38,89.3,89.36,5204.0,83.1695,83.2347,83.1602,83.2161,5204.0
2018-01-17 14:40:00,89.38,89.44,89.34,89.43,4089.0,83.2347,83.2906,83.1974,83.2812,4089.0
2018-01-17 14:45:00,89.43,89.51,89.41,89.51,14669.0,83.2812,83.3557,83.2626,83.3557,14669.0
2018-01-17 14:50:00,89.49,89.58,89.49,89.58,9126.0,83.3371,83.4209,83.3371,83.4209,9126.0
2018-01-17 14:55:00,89.56,89.65,89.56,89.65,11055.0,83.4023,83.4861,83.4023,83.4861,11055.0
2018-01-17 15:00:00,89.65,89.69,89.63,89.65,14993.0,83.4861,83.5234,83.4675,83.4861,14993.0
2018-01-17 15:05:00,89.68,89.68,89.61,89.65,22461.0,83.5141,83.5141,83.4489,83.4861,22461.0
2018-01-17 15:10:00,89.65,89.65,89.57,89.57,14373.0,83.4861,83.4861,83.4116,83.4116,14373.0
2018-01-17 15:15:00,89.58,89.59,89.56,89.56,8743.0,83.4209,83.4302,83.4023,83.4023,8743.0
2018-01-17 15:20:00,89.57,89.6,89.53,89.56,15981.0,83.4116,83.4396,83.3744,83.4023,15981.0
2018-01-17 15:25:00,89.55,89.55,89.45,89.46,20033.0,83.393,83.393,83.2999,83.3092,20033.0
2018-01-17 15:30:00,89.46,89.5,89.46,89.47,13187.0,83.3092,83.3464,83.3092,83.3185,13187.0
2018-01-17 15:35:00,89.48,89.55,89.45,89.52,16959.0,83.3278,83.393,83.2999,83.3651,16959.0
2018-01-17 15:40:00,89.52,89.6,89.52,89.58,15935.0,83.3651,83.4396,83.3651,83.4209,15935.0
2018-01-17 15:45:00,89.58,89.58,89.48,89.48,29506.0,83.4209,83.4209,83.3278,83.3278,29506.0
2018-01-17 15:50:00,89.49,89.51,89.41,89.41,31819.0,83.3371,83.3557,83.2626,83.2626,31819.0
2018-01-17 15:55:00,89.39,89.45,89.29,89.43,55930.0,83.244,83.2999,83.1509,83.2812,55930.0
2018-01-18 09:30:00,89.57,89.65,89.13,89.52,50276.0,83.4116,83.4861,83.0019,83.3651,50276.0
2018-01-18 09:35:00,89.54,89.68,89.39,89.42,42847.0,83.3837,83.5141,83.244,83.2719,42847.0
2018-01-18 09:40:00,89.41,89.64,89.38,89.46,23697.0,83.2626,83.4768,83.2347,83.3092,23697.0
2018-01-18 09:45:00,89.46,89.69,89.3,89.69,21987.0,83.3092,83.5234,83.1602,83.5234,21987.0
2018-01-18 09:50:00,89.62,89.97,89.62,89.97,10022.0,83.4582,83.7841,83.4582,83.7841,10022.0
2018-01-18 09:55:00,89.95,90.48,89.93,90.04,83876.0,83.7655,84.2591,83.7469,83.8493,83876.0
2018-01-18 10:00:00,90.04,90.17,89.83,90.05,86804.0,83.8493,83.9704,83.6537,83.8586,86804.0
2018-01-18 10:05:00,90.05,90.16,89.8,89.82,41308.0,83.8586,83.9611,83.6258,83.6444,41308.0
2018-01-18 10:10:00,89.84,89.84,89.61,89.69,25368.0,83.6631,83.6631,83.4489,83.5234,25368.0
2018-01-18 10:15:00,89.63,89.85,89.61,89.82,14219.0,83.4675,83.6724,83.4489,83.6444,14219.0
2018-01-18 10:20:00,89.77,89.87,89.61,89.63,14812.0,83.5979,83.691,83.4489,83.4675,14812.0
2018-01-18 10:25:00,89.63,89.76,89.62,89.74,16416.0,83.4675,83.5886,83.4582,83.5699,16416.0
2018-01-18 10:30:00,89.73,89.74,89.33,89.41,13701.0,83.5606,83.5699,83.1881,83.2626,13701.0
2018-01-18 10:35:00,89.41,89.57,89.4,89.5,26979.0,83.2626,83.4116,83.2533,83.3464,26979.0
2018-01-18 10:40:00,89.5,89.56,89.37,89.48,35959.0,83.3464,83.4023,83.2254,83.3278,35959.0
2018-01-18 10:45:00,89.5,89.51,89.26,89.38,36003.0,83.3464,83.3557,83.1229,83.2347,36003.0
2018-01-18 10:50:00,89.36,89.5,89.35,89.45,52447.0,83.2161,83.3464,83.2067,83.2999,52447.0
2018-01-18 10:55:00,89.45,89.46,89.28,89.38,13400.0,83.2999,83.3092,83.1416,83.2347,13400.0
2018-01-18 11:00:00,89.4,89.41,89.33,89.4,8028.0,83.2533,83.2626,83.1881,83.2533,8028.0
2018-01-18 11:05:00,89.41,89.41,89.29,89.37,6076.0,83.2626,83.2626,83.1509,83.2254,6076.0
2018-01-18 11:10:00,89.34,89.39,89.33,89.38,13387.0,83.1974,83.244,83.1881,83.2347,13387.0
2018-01-18 11:15:00,89.39,89.48,89.34,89.48,7672.0,83.244,83.3278,83.1974,83.3278,7672.0
2018-01-18 11:20:00,89.46,89.49,89.37,89.41,20770.0,83.3092,83.3371,83.2254,83.2626,20770.0
2018-01-18 11:25:00,89.43,89.44,89.21,89.31,21753.0,83.2812,83.2906,83.0764,83.1695,21753.0
2018-01-18 11:30:00,89.28,89.44,89.27,89.42,6625.0,83.1416,83.2906,83.1322,83.2719,6625.0
2018-01-18 11:35:00,89.4,89.44,89.23,89.38,13469.0,83.2533,83.2906,83.095,83.2347,13469.0
2018-01-18 11:40:00,89.34,89.35,89.21,89.32,9754.0,83.1974,83.2067,83.0764,83.1788,9754.0
2018-01-18 11:45:00,89.29,89.29,89.2,89.26,4326.0,83.1509,83.1509,83.0671,83.1229,4326.0
2018-01-18 11:50:00,89.22,89.35,89.21,89.28,4979.0,83.0857,83.2067,83.0764,83.1416,4979.0
2018-01-18 11:55:00,89.28,89.32,89.21,89.32,5411.0,83.1416,83.1788,83.0764,83.1788,5411.0
2018-01-18 12:00:00,89.3,89.42,89.3,89.36,11811.0,83.1602,83.2719,83.1602,83.2161,11811.0
2018-01-18 12:05:00,89.36,89.4,89.33,89.4,4579.0,83.2161,83.2533,83.1881,83.2533,4579.0
2018-01-18 12:10:00,89.4,89.41,89.36,89.4,3100.0,83.2533,83.2626,83.2161,83.2533,3100.0
2018-01-18 12:15:00,89.41,89.41,89.31,89.31,6794.0,83.2626,83.2626,83.1695,83.1695,6794.0
2018-01-18 12:20:00,89.31,89.34,89.27,89.27,4250.0,83.1695,83.1974,83.1322,83.1322,4250.0
2018-01-18 12:25:00,89.31,89.36,89.27,89.33,4522.0,83.1695,83.2161,83.1322,83.1881,4522.0
2018-01-18 12:30:00,89.34,89.43,89.31,89.4,3886.0,83.1974,83.2812,83.1695,83.2533,3886.0
2018-01-18 12:35:00,89.37,89.41,89.35,89.4,7547.0,83.2254,83.2626,83.2067,83.2533,7547.0
2018-01-18 12:40:00,89.37,89.42,89.37,89.4,5580.0,83.2254,83.2719,83.2254,83.2533,5580.0
2018-01-18 12:45:00,89.41,89.42,89.37,89.4,2347.0,83.2626,83.2719,83.2254,83.2533,2347.0
2018-01-18 12:50:00,89.4,89.42,89.36,89.4,6533.0,83.2533,83.2719,83.2161,83.2533,6533.0
2018-01-18 12:55:00,89.38,89.41,89.35,89.37,8395.0,83.2347,83.2626,83.2067,83.2254,8395.0
2018-01-18 13:00:00,89.35,89.38,89.3,89.3,7908.0,83.2067,83.2347,83.1602,83.1602,7908.0
2018-01-18 13:05:00,89.31,89.35,89.29,89.29,2425.0,83.1695,83.2067,83.1509,83.1509,2425.0
2018-01-18 13:10:00,89.29,89.39,89.26,89.39,4807.0,83.1509,83.244,83.1229,83.244,4807.0
2018-01-18 13:15:00,89.37,89.4,89.36,89.39,2229.0,83.2254,83.2533,83.2161,83.244,2229.0
2018-01-18 13:20:00,89.37,89.38,89.31,89.36,4235.0,83.2254,83.2347,83.1695,83.2161,4235.0
2018-01-18 13:25:00,89.31,89.31,89.27,89.27,3501.0,83.1695,83.1695,83.1322,83.1322,3501.0
2018-01-18 13:30:00,89.25,89.3,89.25,89.27,2186.0,83.1136,83.1602,83.1136,83.1322,2186.0
2018-01-18 13:35:00,89.25,89.29,89.23,89.29,4401.0,83.1136,83.1509,83.095,83.1509,4401.0
2018-01-18 13:40:00,89.29,89.35,89.29,89.35,2402.0,83.1509,83.2067,83.1509,83.2067,2402.0
2018-01-18 13:45:00,89.34,89.4,89.32,89.4,4645.0,83.1974,83.2533,83.1788,83.2533,4645.0
2018-01-18 13:50:00,89.39,89.45,89.38,89.45,5285.0,83.244,83.2999,83.2347,83.2999,5285.0
2018-01-18 13:55:00,89.45,89.58,89.41,89.5,5641.0,83.2999,83.4209,83.2626,83.3464,5641.0
2018-01-18 14:00:00,89.49,89.58,89.47,89.57,4326.0,83.3371,83.4209,83.3185,83.4116,4326.0
2018-01-18 14:05:00,89.58,89.7,89.55,89.7,6001.0,83.4209,83.5327,83.393,83.5327,6001.0
2018-01-18 14:10:00,89.66,89.82,89.66,89.82,5391.0,83.4954,83.6444,83.4954,83.6444,5391.0
2018-01-18 14:15:00,89.77,89.94,89.76,89.88,32392.0,83.5979,83.7562,83.5886,83.7003,32392.0
2018-01-18 14:20:00,89.88,89.9,89.85,89.9,8362.0,83.7003,83.7189,83.6724,83.7189,8362.0
2018-01-18 14:25:00,89.9,89.92,89.86,89.92,18562.0,83.7189,83.7376,83.6817,83.7376,18562.0
2018-01-18 14:30:00,89.92,89.95,89.76,89.77,33298.0,83.7376,83.7655,83.5886,83.5979,33298.0
2018-01-18 14:35:00,89.77,89.9,89.72,89.9,19024.0,83.5979,83.7189,83.5513,83.7189,19024.0
2018-01-18 14:40:00,89.9,89.9,89.85,89.88,10298.0,83.7189,83.7189,83.6724,83.7003,10298.0
2018-01-18 14:45:00,89.86,89.96,89.86,89.94,44395.0,83.6817,83.7748,83.6817,83.7562,44395.0
2018-01-18 14:50:00,89.94,89.95,89.9,89.94,56921.0,83.7562,83.7655,83.7189,83.7562,56921.0
2018-01-18 14:55:00,89.93,90.04,89.93,90.04,11482.0,83.7469,83.8493,83.7469,83.8493,11482.0
2018-01-18 15:00:00,90.03,90.16,90.01,90.11,29853.0,83.84,83.9611,83.8214,83.9145,29853.0
2018-01-18 15:05:00,90.1,90.15,90.08,90.15,10249.0,83.9052,83.9517,83.8866,83.9517,10249.0
2018-01-18 15:10:00,90.15,90.22,90.1,90.17,74542.0,83.9517,84.0169,83.9052,83.9704,74542.0
2018-01-18 15:15:00,90.17,90.22,90.0,90.03,38122.0,83.9704,84.0169,83.8121,83.84,38122.0
2018-01-18 15:20:00,90.0,90.13,89.98,90.04,19011.0,83.8121,83.9331,83.7934,83.8493,19011.0
2018-01-18 15:25:00,90.03,90.07,89.88,89.9,16231.0,83.84,83.8772,83.7003,83.7189,16231.0
2018-01-18 15:30:00,89.91,89.91,89.8,89.85,26126.0,83.7282,83.7282,83.6258,83.6724,26126.0
2018-01-18 15:35:00,89.86,89.97,89.85,89.97,26455.0,83.6817,83.7841,83.6724,83.7841,26455.0
2018-01-18 15:40:00,89.97,90.02,89.96,90.0,36243.0,83.7841,83.8307,83.7748,83.8121,36243.0
2018-01-18 15:45:00,89.99,90.0,89.9,89.94,38149.0,83.8027,83.8121,83.7189,83.7562,38149.0
2018-01-18 15:50:00,89.94,90.07,89.93,90.07,89475.0,83.7562,83.8772,83.7469,83.8772,89475.0
2018-01-18 15:55:00,90.06,90.19,90.05,90.11,179058.0,83.8679,83.989,83.8586,83.9145,179058.0
2018-01-19 09:30:00,90.32,90.67,90.3,90.3,149549.0,84.1101,84.436,84.0914,84.0914,149549.0
2018-01-19 09:35:00,90.18,90.38,90.06,90.37,6050.0,83.9797,84.1659,83.8679,84.1566,6050.0
2018-01-19 09:40:00,90.29,90.66,90.28,90.63,49941.0,84.0821,84.4267,84.0728,84.3987,49941.0
2018-01-19 09:45:00,90.58,90.64,90.51,90.6,23172.0,84.3522,84.4081,84.287,84.3708,23172.0
2018-01-19 09:50:00,90.62,90.83,90.55,90.83,28856.0,84.3894,84.585,84.3242,84.585,28856.0
2018-01-19 09:55:00,90.83,91.0,90.78,90.94,33938.0,84.585,84.7433,84.5384,84.6874,33938.0
2018-01-19 10:00:00,90.93,91.16,90.86,91.1,28893.0,84.6781,84.8923,84.6129,84.8364,28893.0
2018-01-19 10:05:00,91.03,91.28,90.96,91.24,22421.0,84.7712,85.004,84.706,84.9668,22421.0
2018-01-19 10:10:00,91.23,91.23,91.02,91.02,28696.0,84.9575,84.9575,84.7619,84.7619,28696.0
2018-01-19 10:15:00,91.03,91.24,90.98,91.17,23730.0,84.7712,84.9668,84.7247,84.9016,23730.0
2018-01-19 10:20:00,91.11,91.17,90.98,91.1,98953.0,84.8457,84.9016,84.7247,84.8364,98953.0
2018-01-19 10:25:00,91.09,91.31,91.08,91.31,17212.0,84.8271,85.032,84.8178,85.032,17212.0
2018-01-19 10:30:00,91.26,91.28,91.12,91.15,17928.0,84.9854,85.004,84.855,84.883,17928.0
2018-01-19 10:35:00,91.14,91.17,91.03,91.17,41325.0,84.8737,84.9016,84.7712,84.9016,41325.0
2018-01-19 10:40:00,91.17,91.32,91.14,91.15,25545.0,84.9016,85.0413,84.8737,84.883,25545.0
2018-01-19 10:45:00,91.16,91.33,91.08,91.33,34285.0,84.8923,85.0506,84.8178,85.0506,34285.0
2018-01-19 10:50:00,91.34,91.38,91.22,91.23,33582.0,85.0599,85.0972,84.9482,84.9575,33582.0
2018-01-19 10:55:00,91.23,91.35,91.2,91.34,37224.0,84.9575,85.0692,84.9295,85.0599,37224.0
2018-01-19 11:00:00,91.29,91.39,91.21,91.39,11906.0,85.0134,85.1065,84.9389,85.1065,11906.0
2018-01-19 11:05:00,91.39,91.43,91.29,91.37,13443.0,85.1065,85.1437,85.0134,85.0879,13443.0
2018-01-19 11:10:00,91.38,91.4,91.28,91.38,12036.0,85.0972,85.1158,85.004,85.0972,12036.0
2018-01-19 11:15:00,91.36,91.65,91.36,91.65,31279.0,85.0785,85.3486,85.0785,85.3486,31279.0
2018-01-19 11:20:00,91.65,91.86,91.65,91.83,21470.0,85.3486,85.5442,85.3486,85.5162,21470.0
2018-01-19 11:25:00,91.87,91.95,91.84,91.89,20367.0,85.5535,85.628,85.5255,85.5721,20367.0
2018-01-19 11:30:00,91.92,91.92,91.72,91.72,26517.0,85.6,85.6,85.4138,85.4138,26517.0
2018-01-19 11:35:00,91.72,91.8,91.7,91.8,7680.0,85.4138,85.4883,85.3952,85.4883,7680.0
2018-01-19 11:40:00,91.81,91.93,91.72,91.79,20387.0,85.4976,85.6094,85.4138,85.479,20387.0
2018-01-19 11:45:00,91.79,91.85,91.78,91.81,6378.0,85.479,85.5349,85.4697,85.4976,6378.0
2018-01-19 11:50:00,91.8,91.89,91.8,91.88,6712.0,85.4883,85.5721,85.4883,85.5628,6712.0
2018-01-19 11:55:00,91.9,92.2,91.86,92.17,68782.0,85.5814,85.8608,85.5442,85.8329,68782.0
2018-01-19 12:00:00,92.19,92.42,92.1,92.42,27702.0,85.8515,86.0657,85.7677,86.0657,27702.0
2018-01-19 12:05:00,92.42,92.43,92.27,92.4,27984.0,86.0657,86.075,85.926,86.047,27984.0
2018-01-19 12:10:00,92.37,92.37,92.27,92.28,22370.0,86.0191,86.0191,85.926,85.9353,22370.0
2018-01-19 12:15:00,92.3,92.45,92.25,92.45,22520.0,85.9539,86.0936,85.9074,86.0936,22520.0
2018-01-19 12:20:00,92.41,92.44,92.18,92.18,12767.0,86.0564,86.0843,85.8422,85.8422,12767.0
2018-01-19 12:25:00,92.18,92.24,92.06,92.12,17380.0,85.8422,85.898,85.7304,85.7863,17380.0
2018-01-19 12:30:00,92.17,92.18,92.0,92.06,27222.0,85.8329,85.8422,85.6745,85.7304,27222.0
2018-01-19 12:35:00,92.07,92.35,92.07,92.23,27964.0,85.7397,86.0005,85.7397,85.8887,27964.0
2018-01-19 12:40:00,92.21,92.21,92.08,92.1,11020.0,85.8701,85.8701,85.749,85.7677,11020.0
2018-01-19 12:45:00,92.12,92.26,92.12,92.25,12922.0,85.7863,85.9167,85.7863,85.9074,12922.0
2018-01-19 12:50:00,92.27,92.32,92.24,92.3,27928.0,85.926,85.9725,85.898,85.9539,27928.0
2018-01-19 12:55:00,92.3,92.35,92.28,92.31,14000.0,85.9539,86.0005,85.9353,85.9632,14000.0
2018-01-19 13:00:00,92.28,92.28,92.21,92.26,16056.0,85.9353,85.9353,85.8701,85.9167,16056.0
2018-01-19 13:05:00,92.26,92.3,92.11,92.21,43992.0,85.9167,85.9539,85.777,85.8701,43992.0
2018-01-19 13:10:00,92.23,92.3,92.08,92.3,16211.0,85.8887,85.9539,85.749,85.9539,16211.0
2018-01-19 13:15:00,92.28,92.34,92.17,92.31,13216.0,85.9353,85.9912,85.8329,85.9632,13216.0
2018-01-19 13:20:00,92.34,92.5,92.32,92.44,29266.0,85.9912,86.1402,85.9725,86.0843,29266.0
2018-01-19 13:25:00,92.44,92.48,92.37,92.42,14535.0,86.0843,86.1215,86.0191,86.0657,14535.0
2018-01-19 13:30:00,92.42,92.58,92.4,92.54,17288.0,86.0657,86.2147,86.047,86.1774,17288.0
2018-01-19 13:35:00,92.56,92.57,92.39,92.4,28780.0,86.196,86.2054,86.0377,86.047,28780.0
2018-01-19 13:40:00,92.4,92.41,92.11,92.27,25300.0,86.047,86.0564,85.777,85.926,25300.0
2018-01-19 13:45:00,92.29,92.45,92.24,92.29,32345.0,85.9446,86.0936,85.898,85.9446,32345.0
2018-01-19 13:50:00,92.27,92.44,92.27,92.44,11382.0,85.926,86.0843,85.926,86.0843,11382.0
2018-01-19 13:55:00,92.44,92.52,92.4,92.48,22833.0,86.0843,86.1588,86.047,86.1215,22833.0
2018-01-19 14:00:00,92.48,92.66,92.47,92.57,37211.0,86.1215,86.2892,86.1122,86.2054,37211.0
2018-01-19 14:05:00,92.52,92.62,92.46,92.59,18010.0,86.1588,86.2519,86.1029,86.224,18010.0
2018-01-19 14:10:00,92.59,92.6,92.46,92.55,19011.0,86.224,86.2333,86.1029,86.1867,19011.0
2018-01-19 14:15:00,92.55,92.62,92.49,92.6,27615.0,86.1867,86.2519,86.1309,86.2333,27615.0
2018-01-19 14:20:00,92.6,92.67,92.52,92.67,52030.0,86.2333,86.2985,86.1588,86.2985,52030.0
2018-01-19 14:25:00,92.67,92.76,92.62,92.75,28112.0,86.2985,86.3823,86.2519,86.373,28112.0
2018-01-19 14:30:00,92.76,93.32,92.73,93.16,73394.0,86.3823,86.9038,86.3544,86.7548,73394.0
2018-01-19 14:35:00,93.18,93.2,92.87,92.92,38175.0,86.7734,86.792,86.4847,86.5313,38175.0
2018-01-19 14:40:00,92.92,92.94,92.82,92.82,22296.0,86.5313,86.5499,86.4382,86.4382,22296.0
2018-01-19 14:45:00,92.83,92.97,92.83,92.88,26927.0,86.4475,86.5779,86.4475,86.494,26927.0
2018-01-19 14:50:00,92.88,92.96,92.77,92.8,27249.0,86.494,86.5685,86.3916,86.4195,27249.0
2018-01-19 14:55:00,92.77,92.91,92.77,92.9,28303.0,86.3916,86.522,86.3916,86.5127,28303.0
2018-01-19 15:00:00,92.9,93.18,92.89,93.17,33484.0,86.5127,86.7734,86.5034,86.7641,33484.0
2018-01-19 15:05:00,93.15,93.16,92.9,93.0,53772.0,86.7455,86.7548,86.5127,86.6058,53772.0
2018-01-19 15:10:00,92.98,93.02,92.75,92.81,33788.0,86.5872,86.6244,86.373,86.4289,33788.0
2018-01-19 15:15:00,92.8,92.82,92.58,92.61,182511.0,86.4195,86.4382,86.2147,86.2426,182511.0
2018-01-19 15:20:00,92.59,92.69,92.49,92.65,55221.0,86.224,86.3171,86.1309,86.2799,55221.0
2018-01-19 15:25:00,92.66,92.73,92.64,92.72,45572.0,86.2892,86.3544,86.2705,86.345,45572.0
2018-01-19 15:30:00,92.73,92.88,92.67,92.77,49954.0,86.3544,86.494,86.2985,86.3916,49954.0
2018-01-19 15:35:00,92.77,92.88,92.77,92.85,40740.0,86.3916,86.494,86.3916,86.4661,40740.0
2018-01-19 15:40:00,92.86,92.99,92.84,92.99,73106.0,86.4754,86.5965,86.4568,86.5965,73106.0
2018-01-19 15:45:00,92.98,93.03,92.9,93.0,101989.0,86.5872,86.6337,86.5127,86.6058,101989.0
2018-01-19 15:50:00,93.0,93.08,92.87,92.96,110750.0,86.6058,86.6803,86.4847,86.5685,110750.0
2018-01-19 15:55:00,92.97,93.09,92.97,93.02,164515.0,86.5779,86.6896,86.5779,86.6244,164515.0
2018-01-22 09:30:00,92.88,93.2,92.64,93.1,48786.0,86.494,86.792,86.2705,86.6989,48786.0
2018-01-22 09:35:00,93.19,93.26,93.04,93.04,9140.0,86.7827,86.8479,86.643,86.643,9140.0
2018-01-22 09:40:00,93.04,93.2,92.89,93.2,16881.0,86.643,86.792,86.5034,86.792,16881.0
2018-01-22 09:45:00,93.2,93.39,93.04,93.08,41443.0,86.792,86.969,86.643,86.6803,41443.0
2018-01-22 09:50:00,93.03,93.15,92.87,93.05,24456.0,86.6337,86.7455,86.4847,86.6524,24456.0
2018-01-22 09:55:00,93.06,93.11,92.87,92.89,26715.0,86.6617,86.7082,86.4847,86.5034,26715.0
2018-01-22 10:00:00,92.91,93.0,92.8,92.96,43846.0,86.522,86.6058,86.4195,86.5685,43846.0
2018-01-22 10:05:00,92.98,93.17,92.89,93.14,81850.0,86.5872,86.7641,86.5034,86.7362,81850.0
2018-01-22 10:10:00,93.13,93.34,93.07,93.23,29401.0,86.7269,86.9224,86.671,86.82,29401.0
2018-01-22 10:15:00,93.24,93.37,93.18,93.21,46005.0,86.8293,86.9503,86.7734,86.8014,46005.0
2018-01-22 10:20:00,93.26,93.26,92.98,92.98,18359.0,86.8479,86.8479,86.5872,86.5872,18359.0
2018-01-22 10:25:00,92.95,93.22,92.95,93.03,10509.0,86.5592,86.8107,86.5592,86.6337,10509.0
2018-01-22 10:30:00,93.05,93.08,92.61,92.61,23099.0,86.6524,86.6803,86.2426,86.2426,23099.0
2018-01-22 10:35:00,92.62,92.79,92.59,92.69,23015.0,86.2519,86.4102,86.224,86.3171,23015.0
2018-01-22 10:40:00,92.66,92.81,92.65,92.7,18566.0,86.2892,86.4289,86.2799,86.3264,18566.0
2018-01-22 10:45:00,92.69,92.71,92.54,92.61,14415.0,86.3171,86.3357,86.1774,86.2426,14415.0
2018-01-22 10:50:00,92.62,92.62,92.24,92.35,24492.0,86.2519,86.2519,85.898,86.0005,24492.0
2018-01-22 10:55:00,92.31,92.35,92.17,92.3,31815.0,85.9632,86.0005,85.8329,85.9539,31815.0
2018-01-22 11:00:00,92.31,92.4,92.24,92.24,7356.0,85.9632,86.047,85.898,85.898,7356.0
2018-01-22 11:05:00,92.26,92.3,92.17,92.19,9703.0,85.9167,85.9539,85.8329,85.8515,9703.0
2018-01-22 11:10:00,92.18,92.21,92.13,92.18,11782.0,85.8422,85.8701,85.7956,85.8422,11782.0
2018-01-22 11:15:00,92.17,92.28,92.15,92.17,11572.0,85.8329,85.9353,85.8142,85.8329,11572.0
2018-01-22 11:20:00,92.19,92.47,92.16,92.41,8847.0,85.8515,86.1122,85.8235,86.0564,8847.0
2018-01-22 11:25:00,92.43,92.54,92.39,92.39,9114.0,86.075,86.1774,86.0377,86.0377,9114.0
2018-01-22 11:30:00,92.42,92.43,92.32,92.42,8326.0,86.0657,86.075,85.9725,86.0657,8326.0
2018-01-22 11:35:00,92.4,92.5,92.32,92.43,5400.0,86.047,86.1402,85.9725,86.075,5400.0
2018-01-22 11:40:00,92.43,92.43,92.23,92.29,6209.0,86.075,86.075,85.8887,85.9446,6209.0
2018-01-22 11:45:00,92.29,92.33,92.15,92.22,7704.0,85.9446,85.9819,85.8142,85.8794,7704.0
2018-01-22 11:50:00,92.26,92.3,92.17,92.2,5308.0,85.9167,85.9539,85.8329,85.8608,5308.0
2018-01-22 11:55:00,92.23,92.35,92.2,92.35,5083.0,85.8887,86.0005,85.8608,86.0005,5083.0
2018-01-22 12:00:00,92.33,92.35,92.08,92.18,9510.0,85.9819,86.0005,85.749,85.8422,9510.0
2018-01-22 12:05:00,92.2,92.24,92.16,92.24,6408.0,85.8608,85.898,85.8235,85.898,6408.0
2018-01-22 12:10:00,92.26,92.37,92.26,92.34,6762.0,85.9167,86.0191,85.9167,85.9912,6762.0
2018-01-22 12:15:00,92.37,92.4,92.34,92.36,4534.0,86.0191,86.047,85.9912,86.0098,4534.0
2018-01-22 12:20:00,92.35,92.39,92.3,92.37,14107.0,86.0005,86.0377,85.9539,86.0191,14107.0
2018-01-22 12:25:00,92.37,92.63,92.34,92.63,9325.0,86.0191,86.2612,85.9912,86.2612,9325.0
2018-01-22 12:30:00,92.62,92.66,92.6,92.64,4500.0,86.2519,86.2892,86.2333,86.2705,4500.0
2018-01-22 12:35:00,92.64,92.78,92.63,92.76,8277.0,86.2705,86.4009,86.2612,86.3823,8277.0
2018-01-22 12:40:00,92.74,92.81,92.71,92.76,5050.0,86.3637,86.4289,86.3357,86.3823,5050.0
2018-01-22 12:45:00,92.77,92.78,92.63,92.72,8368.0,86.3916,86.4009,86.2612,86.345,8368.0
2018-01-22 12:50:00,92.7,92.81,92.68,92.77,5651.0,86.3264,86.4289,86.3078,86.3916,5651.0
2018-01-22 12:55:00,92.78,92.84,92.65,92.69,7191.0,86.4009,86.4568,86.2799,86.3171,7191.0
2018-01-22 13:00:00,92.66,92.73,92.62,92.65,10768.0,86.2892,86.3544,86.2519,86.2799,10768.0
2018-01-22 13:05:00,92.65,92.83,92.64,92.83,9663.0,86.2799,86.4475,86.2705,86.4475,9663.0
2018-01-22 13:10:00,92.81,92.91,92.8,92.9,8224.0,86.4289,86.522,86.4195,86.5127,8224.0
2018-01-22 13:15:00,92.9,92.91,92.79,92.79,6171.0,86.5127,86.522,86.4102,86.4102,6171.0
2018-01-22 13:20:00,92.78,92.86,92.78,92.86,5015.0,86.4009,86.4754,86.4009,86.4754,5015.0
2018-01-22 13:25:00,92.84,92.89,92.83,92.88,3584.0,86.4568,86.5034,86.4475,86.494,3584.0
2018-01-22 13:30:00,92.86,92.87,92.69,92.7,6210.0,86.4754,86.4847,86.3171,86.3264,6210.0
2018-01-22 13:35:00,92.72,92.75,92.71,92.72,5810.0,86.345,86.373,86.3357,86.345,5810.0
2018-01-22 13:40:00,92.73,92.75,92.65,92.72,7101.0,86.3544,86.373,86.2799,86.345,7101.0
2018-01-22 13:45:00,92.7,92.79,92.7,92.72,7560.0,86.3264,86.4102,86.3264,86.345,7560.0
2018-01-22 13:50:00,92.71,92.84,92.69,92.78,11121.0,86.3357,86.4568,86.3171,86.4009,11121.0
2018-01-22 13:55:00,92.79,92.82,92.76,92.78,6216.0,86.4102,86.4382,86.3823,86.4009,6216.0
2018-01-22 14:00:00,92.79,92.81,92.72,92.76,9034.0,86.4102,86.4289,86.345,86.3823,9034.0
2018-01-22 14:05:00,92.76,92.84,92.72,92.74,6588.0,86.3823,86.4568,86.345,86.3637,6588.0
2018-01-22 14:10:00,92.73,92.82,92.73,92.8,7640.0,86.3544,86.4382,86.3544,86.4195,7640.0
2018-01-22 14:15:00,92.8,92.87,92.8,92.81,2785.0,86.4195,86.4847,86.4195,86.4289,2785.0
2018-01-22 14:20:00,92.78,92.83,92.74,92.79,10958.0,86.4009,86.4475,86.3637,86.4102,10958.0
2018-01-22 14:25:00,92.78,92.86,92.78,92.86,4413.0,86.4009,86.4754,86.4009,86.4754,4413.0
2018-01-22 14:30:00,92.86,92.86,92.82,92.85,4551.0,86.4754,86.4754,86.4382,86.4661,4551.0
2018-01-22 14:35:00,92.86,92.88,92.85,92.88,6168.0,86.4754,86.494,86.4661,86.494,6168.0
2018-01-22 14:40:00,92.88,92.88,92.78,92.82,17892.0,86.494,86.494,86.4009,86.4382,17892.0
2018-01-22 14:45:00,92.83,92.93,92.82,92.93,32839.0,86.4475,86.5406,86.4382,86.5406,32839.0
2018-01-22 14:50:00,92.94,93.0,92.9,92.93,14046.0,86.5499,86.6058,86.5127,86.5406,14046.0
2018-01-22 14:55:00,92.94,93.02,92.93,92.98,17987.0,86.5499,86.6244,86.5406,86.5872,17987.0
2018-01-22 15:00:00,93.0,93.04,92.98,93.03,6935.0,86.6058,86.643,86.5872,86.6337,6935.0
2018-01-22 15:05:00,93.04,93.06,92.98,92.98,13832.0,86.643,86.6617,86.5872,86.5872,13832.0
2018-01-22 15:10:00,92.99,93.0,92.89,92.9,8740.0,86.5965,86.6058,86.5034,86.5127,8740.0
2018-01-22 15:15:00,92.91,92.92,92.85,92.85,11334.0,86.522,86.5313,86.4661,86.4661,11334.0
2018-01-22 15:20:00,92.85,92.9,92.82,92.82,18285.0,86.4661,86.5127,86.4382,86.4382,18285.0
2018-01-22 15:25:00,92.81,92.84,92.64,92.65,37605.0,86.4289,86.4568,86.2705,86.2799,37605.0
2018-01-22 15:30:00,92.65,92.71,92.62,92.64,21125.0,86.2799,86.3357,86.2519,86.2705,21125.0
2018-01-22 15:35:00,92.64,92.69,92.61,92.68,16681.0,86.2705,86.3171,86.2426,86.3078,16681.0
2018-01-22 15:40:00,92.68,92.73,92.66,92.7,39416.0,86.3078,86.3544,86.2892,86.3264,39416.0
2018-01-22 15:45:00,92.7,92.9,92.7,92.87,41430.0,86.3264,86.5127,86.3264,86.4847,41430.0
2018-01-22 15:50:00,92.87,92.88,92.76,92.76,46826.0,86.4847,86.494,86.3823,86.3823,46826.0
2018-01-22 15:55:00,92.77,92.89,92.71,92.87,148335.0,86.3916,86.5034,86.3357,86.4847,148335.0
2018-01-23 09:30:00,92.31,92.48,92.15,92.23,31715.0,85.9632,86.1215,85.8142,85.8887,31715.0
2018-01-23 09:35:00,92.21,92.21,91.11,91.58,33296.0,85.8701,85.8701,84.8457,85.2834,33296.0
2018-01-23 09:40:00,91.47,92.03,91.16,91.89,19701.0,85.181,85.7025,84.8923,85.5721,19701.0
2018-01-23 09:45:00,92.01,92.27,91.96,92.27,14453.0,85.6839,85.926,85.6373,85.926,14453.0
2018-01-23 09:50:00,92.22,92.3,92.14,92.19,22188.0,85.8794,85.9539,85.8049,85.8515,22188.0
2018-01-23 09:55:00,92.18,92.18,91.87,92.05,23696.0,85.8422,85.8422,85.5535,85.7211,23696.0
2018-01-23 10:00:00,92.05,92.22,92.04,92.18,6630.0,85.7211,85.8794,85.7118,85.8422,6630.0
2018-01-23 10:05:00,92.18,92.18,91.92,92.03,15076.0,85.8422,85.8422,85.6,85.7025,15076.0
2018-01-23 10:10:00,92.08,92.35,92.05,92.34,2228.0,85.749,86.0005,85.7211,85.9912,2228.0
2018-01-23 10:15:00,92.36,92.59,92.35,92.53,2900.0,86.0098,86.224,86.0005,86.1681,2900.0
2018-01-23 10:20:00,92.58,92.62,92.46,92.57,7810.0,86.2147,86.2519,86.1029,86.2054,7810.0
2018-01-23 10:25:00,92.63,92.7,92.48,92.49,9237.0,86.2612,86.3264,86.1215,86.1309,9237.0
2018-01-23 10:30:00,92.48,92.63,92.48,92.51,5122.0,86.1215,86.2612,86.1215,86.1495,5122.0
2018-01-23 10:35:00,92.57,92.61,92.51,92.51,5707.0,86.2054,86.2426,86.1495,86.1495,5707.0
2018-01-23 10:40:00,92.57,92.58,92.48,92.56,6548.0,86.2054,86.2147,86.1215,86.196,6548.0
2018-01-23 10:45:00,92.52,92.71,92.52,92.59,4000.0,86.1588,86.3357,86.1588,86.224,4000.0
2018-01-23 10:50:00,92.58,92.66,92.52,92.55,6402.0,86.2147,86.2892,86.1588,86.1867,6402.0
2018-01-23 10:55:00,92.56,92.68,92.53,92.65,3374.0,86.196,86.3078,86.1681,86.2799,3374.0
2018-01-23 11:00:00,92.63,92.7,92.55,92.55,7985.0,86.2612,86.3264,86.1867,86.1867,7985.0
2018-01-23 11:05:00,92.61,92.64,92.55,92.58,2400.0,86.2426,86.2705,86.1867,86.2147,2400.0
2018-01-23 11:10:00,92.59,92.59,92.41,92.47,10985.0,86.224,86.224,86.0564,86.1122,10985.0
2018-01-23 11:15:00,92.45,92.56,92.3,92.37,12492.0,86.0936,86.196,85.9539,86.0191,12492.0
2018-01-23 11:20:00,92.32,92.48,92.31,92.43,28455.0,85.9725,86.1215,85.9632,86.075,28455.0
2018-01-23 11:25:00,92.4,92.46,92.11,92.11,35703.0,86.047,86.1029,85.777,85.777,35703.0
2018-01-23 11:30:00,92.18,92.28,92.14,92.19,9429.0,85.8422,85.9353,85.8049,85.8515,9429.0
2018-01-23 11:35:00,92.18,92.34,92.15,92.22,3880.0,85.8422,85.9912,85.8142,85.8794,3880.0
2018-01-23 11:40:00,92.23,92.29,92.01,92.09,9662.0,85.8887,85.9446,85.6839,85.7584,9662.0
2018-01-23 11:45:00,92.05,92.09,92.04,92.05,10727.0,85.7211,85.7584,85.7118,85.7211,10727.0
2018-01-23 11:50:00,92.05,92.1,92.01,92.1,11577.0,85.7211,85.7677,85.6839,85.7677,11577.0
2018-01-23 11:55:00,92.11,92.26,92.07,92.1,13832.0,85.777,85.9167,85.7397,85.7677,13832.0
2018-01-23 12:00:00,92.14,92.21,92.11,92.11,4437.0,85.8049,85.8701,85.777,85.777,4437.0
2018-01-23 12:05:00,92.1,92.13,92.02,92.08,3449.0,85.7677,85.7956,85.6932,85.749,3449.0
2018-01-23 12:10:00,92.11,92.22,92.09,92.22,5616.0,85.777,85.8794,85.7584,85.8794,5616.0
2018-01-23 12:15:00,92.17,92.25,92.15,92.23,3500.0,85.8329,85.9074,85.8142,85.8887,3500.0
2018-01-23 12:20:00,92.21,92.29,92.18,92.18,3920.0,85.8701,85.9446,85.8422,85.8422,3920.0
2018-01-23 12:25:00,92.16,92.2,92.09,92.12,3553.0,85.8235,85.8608,85.7584,85.7863,3553.0
2018-01-23 12:30:00,92.14,92.34,92.14,92.29,3915.0,85.8049,85.9912,85.8049,85.9446,3915.0
2018-01-23 12:35:00,92.32,92.37,92.27,92.27,10979.0,85.9725,86.0191,85.926,85.926,10979.0
2018-01-23 12:40:00,92.27,92.31,92.25,92.3,3067.0,85.926,85.9632,85.9074,85.9539,3067.0
2018-01-23 12:45:00,92.28,92.35,92.24,92.24,5027.0,85.9353,86.0005,85.898,85.898,5027.0
2018-01-23 12:50:00,92.25,92.25,92.17,92.2,4746.0,85.9074,85.9074,85.8329,85.8608,4746.0
2018-01-23 12:55:00,92.22,92.29,92.21,92.29,2600.0,85.8794,85.9446,85.8701,85.9446,2600.0
2018-01-23 13:00:00,92.33,92.33,92.27,92.28,2485.0,85.9819,85.9819,85.926,85.9353,2485.0
2018-01-23 13:05:00,92.31,92.4,92.25,92.29,8890.0,85.9632,86.047,85.9074,85.9446,8890.0
2018-01-23 13:10:00,92.26,92.26,92.13,92.16,2355.0,85.9167,85.9167,85.7956,85.8235,2355.0
2018-01-23 13:15:00,92.15,92.2,92.14,92.16,3475.0,85.8142,85.8608,85.8049,85.8235,3475.0
2018-01-23 13:20:00,92.15,92.18,92.09,92.12,6219.0,85.8142,85.8422,85.7584,85.7863,6219.0
2018-01-23 13:25:00,92.12,92.17,92.09,92.15,4005.0,85.7863,85.8329,85.7584,85.8142,4005.0
2018-01-23 13:30:00,92.12,92.2,92.12,92.16,3800.0,85.7863,85.8608,85.7863,85.8235,3800.0
2018-01-23 13:35:00,92.17,92.19,92.06,92.08,10336.0,85.8329,85.8515,85.7304,85.749,10336.0
2018-01-23 13:40:00,92.08,92.14,92.06,92.09,6303.0,85.749,85.8049,85.7304,85.7584,6303.0
2018-01-23 13:45:00,92.09,92.22,92.07,92.14,2901.0,85.7584,85.8794,85.7397,85.8049,2901.0
2018-01-23 13:50:00,92.14,92.25,92.13,92.17,4155.0,85.8049,85.9074,85.7956,85.8329,4155.0
2018-01-23 13:55:00,92.22,92.22,92.14,92.21,3511.0,85.8794,85.8794,85.8049,85.8701,3511.0
2018-01-23 14:00:00,92.19,92.19,92.12,92.14,5672.0,85.8515,85.8515,85.7863,85.8049,5672.0
2018-01-23 14:05:00,92.14,92.28,92.12,92.28,7722.0,85.8049,85.9353,85.7863,85.9353,7722.0
2018-01-23 14:10:00,92.27,92.36,92.26,92.33,3703.0,85.926,86.0098,85.9167,85.9819,3703.0
2018-01-23 14:15:00,92.29,92.3,92.21,92.24,8104.0,85.9446,85.9539,85.8701,85.898,8104.0
2018-01-23 14:20:00,92.26,92.26,92.19,92.25,5154.0,85.9167,85.9167,85.8515,85.9074,5154.0
2018-01-23 14:25:00,92.26,92.27,92.19,92.19,5502.0,85.9167,85.926,85.8515,85.8515,5502.0
2018-01-23 14:30:00,92.19,92.23,92.16,92.2,11575.0,85.8515,85.8887,85.8235,85.8608,11575.0
2018-01-23 14:35:00,92.17,92.17,92.11,92.13,4897.0,85.8329,85.8329,85.777,85.7956,4897.0
2018-01-23 14:40:00,92.08,92.11,92.05,92.06,6667.0,85.749,85.777,85.7211,85.7304,6667.0
2018-01-23 14:45:00,92.06,92.19,92.05,92.13,8260.0,85.7304,85.8515,85.7211,85.7956,8260.0
2018-01-23 14:50:00,92.15,92.26,92.13,92.24,6401.0,85.8142,85.9167,85.7956,85.898,6401.0
2018-01-23 14:55:00,92.24,92.3,92.2,92.3,4912.0,85.898,85.9539,85.8608,85.9539,4912.0
2018-01-23 15:00:00,92.28,92.28,92.14,92.15,6906.0,85.9353,85.9353,85.8049,85.8142,6906.0
2018-01-23 15:05:00,92.17,92.18,92.01,92.02,9677.0,85.8329,85.8422,85.6839,85.6932,9677.0
2018-01-23 15:10:00,92.0,92.07,91.97,92.05,10749.0,85.6745,85.7397,85.6466,85.7211,10749.0
2018-01-23 15:15:00,92.05,92.08,91.98,91.99,8132.0,85.7211,85.749,85.6559,85.6652,8132.0
2018-01-23 15:20:00,91.98,91.99,91.91,91.93,10990.0,85.6559,85.6652,85.5907,85.6094,10990.0
2018-01-23 15:25:00,91.91,91.95,91.87,91.92,15153.0,85.5907,85.628,85.5535,85.6,15153.0
2018-01-23 15:30:00,91.92,91.96,91.91,91.96,11804.0,85.6,85.6373,85.5907,85.6373,11804.0
2018-01-23 15:35:00,91.95,91.95,91.74,91.75,21726.0,85.628,85.628,85.4324,85.4417,21726.0
2018-01-23 15:40:00,91.76,91.77,91.7,91.77,20440.0,85.451,85.4604,85.3952,85.4604,20440.0
2018-01-23 15:45:00,91.77,91.92,91.77,91.9,18850.0,85.4604,85.6,85.4604,85.5814,18850.0
2018-01-23 15:50:00,91.9,91.9,91.78,91.8,32514.0,85.5814,85.5814,85.4697,85.4883,32514.0
2018-01-23 15:55:00,91.8,91.89,91.7,91.79,124568.0,85.4883,85.5721,85.3952,85.479,124568.0
2018-01-24 09:30:00,92.06,92.4,91.78,91.86,20553.0,85.7304,86.047,85.4697,85.5442,20553.0
2018-01-24 09:35:00,91.85,92.24,91.85,92.19,7537.0,85.5349,85.898,85.5349,85.8515,7537.0
2018-01-24 09:40:00,92.16,92.2,92.01,92.14,10109.0,85.8235,85.8608,85.6839,85.8049,10109.0
2018-01-24 09:45:00,92.22,92.42,92.17,92.34,12901.0,85.8794,86.0657,85.8329,85.9912,12901.0
2018-01-24 09:50:00,92.3,92.3,91.93,91.93,7574.0,85.9539,85.9539,85.6094,85.6094,7574.0
2018-01-24 09:55:00,91.94,92.27,91.94,92.18,5153.0,85.6187,85.926,85.6187,85.8422,5153.0
2018-01-24 10:00:00,92.12,92.17,91.83,91.84,8432.0,85.7863,85.8329,85.5162,85.5255,8432.0
2018-01-24 10:05:00,91.8,91.8,91.57,91.68,11321.0,85.4883,85.4883,85.2741,85.3765,11321.0
2018-01-24 10:10:00,91.68,91.68,91.56,91.56,10276.0,85.3765,85.3765,85.2648,85.2648,10276.0
2018-01-24 10:15:00,91.57,91.67,91.46,91.67,15187.0,85.2741,85.3672,85.1717,85.3672,15187.0
2018-01-24 10:20:00,91.7,91.81,91.57,91.69,7000.0,85.3952,85.4976,85.2741,85.3859,7000.0
2018-01-24 10:25:00,91.68,91.82,91.65,91.74,9163.0,85.3765,85.5069,85.3486,85.4324,9163.0
2018-01-24 10:30:00,91.7,91.76,91.67,91.75,9860.0,85.3952,85.451,85.3672,85.4417,9860.0
2018-01-24 10:35:00,91.77,92.24,91.77,92.06,11708.0,85.4604,85.898,85.4604,85.7304,11708.0
2018-01-24 10:40:00,92.01,92.15,91.97,91.98,7647.0,85.6839,85.8142,85.6466,85.6559,7647.0
2018-01-24 10:45:00,92.0,92.08,91.98,92.0,9667.0,85.6745,85.749,85.6559,85.6745,9667.0
2018-01-24 10:50:00,92.0,92.08,91.97,92.05,7689.0,85.6745,85.749,85.6466,85.7211,7689.0
2018-01-24 10:55:00,92.01,92.03,91.73,91.85,19364.0,85.6839,85.7025,85.4231,85.5349,19364.0
2018-01-24 11:00:00,91.87,91.91,91.83,91.85,8752.0,85.5535,85.5907,85.5162,85.5349,8752.0
2018-01-24 11:05:00,91.88,92.01,91.86,91.94,8555.0,85.5628,85.6839,85.5442,85.6187,8555.0
2018-01-24 11:10:00,91.92,91.95,91.67,91.73,7600.0,85.6,85.628,85.3672,85.4231,7600.0
2018-01-24 11:15:00,91.75,91.77,91.64,91.72,14391.0,85.4417,85.4604,85.3393,85.4138,14391.0
2018-01-24 11:20:00,91.75,91.9,91.74,91.8,8849.0,85.4417,85.5814,85.4324,85.4883,8849.0
2018-01-24 11:25:00,91.79,91.83,91.55,91.55,10953.0,85.479,85.5162,85.2555,85.2555,10953.0
2018-01-24 11:30:00,91.54,91.54,91.27,91.28,13272.0,85.2462,85.2462,84.9947,85.004,13272.0
2018-01-24 11:35:00,91.34,91.35,91.09,91.19,15486.0,85.0599,85.0692,84.8271,84.9202,15486.0
2018-01-24 11:40:00,91.2,91.33,91.12,91.19,8266.0,84.9295,85.0506,84.855,84.9202,8266.0
2018-01-24 11:45:00,91.17,91.35,91.14,91.17,13147.0,84.9016,85.0692,84.8737,84.9016,13147.0
2018-01-24 11:50:00,91.16,91.51,91.16,91.47,9847.0,84.8923,85.2182,84.8923,85.181,9847.0
2018-01-24 11:55:00,91.49,91.54,91.35,91.51,3990.0,85.1996,85.2462,85.0692,85.2182,3990.0
2018-01-24 12:00:00,91.48,91.57,91.42,91.57,8821.0,85.1903,85.2741,85.1344,85.2741,8821.0
2018-01-24 12:05:00,91.57,91.6,91.42,91.45,5290.0,85.2741,85.302,85.1344,85.1624,5290.0
2018-01-24 12:10:00,91.42,91.52,91.34,91.47,7058.0,85.1344,85.2275,85.0599,85.181,7058.0
2018-01-24 12:15:00,91.47,91.47,91.18,91.34,10129.0,85.181,85.181,84.9109,85.0599,10129.0
2018-01-24 12:20:00,91.29,91.31,91.1,91.11,7266.0,85.0134,85.032,84.8364,84.8457,7266.0
2018-01-24 12:25:00,91.15,91.18,91.06,91.11,10106.0,84.883,84.9109,84.7992,84.8457,10106.0
2018-01-24 12:30:00,91.14,91.3,91.13,91.25,4600.0,84.8737,85.0227,84.8644,84.9761,4600.0
2018-01-24 12:35:00,91.24,91.31,91.1,91.1,8138.0,84.9668,85.032,84.8364,84.8364,8138.0
2018-01-24 12:40:00,91.1,91.25,91.06,91.25,4600.0,84.8364,84.9761,84.7992,84.9761,4600.0
2018-01-24 12:45:00,91.23,91.31,91.18,91.27,5218.0,84.9575,85.032,84.9109,84.9947,5218.0
2018-01-24 12:50:00,91.33,91.36,91.22,91.27,8082.0,85.0506,85.0785,84.9482,84.9947,8082.0
2018-01-24 12:55:00,91.26,91.35,91.23,91.3,4738.0,84.9854,85.0692,84.9575,85.0227,4738.0
2018-01-24 13:00:00,91.34,91.34,91.27,91.31,4996.0,85.0599,85.0599,84.9947,85.032,4996.0
2018-01-24 13:05:00,91.28,91.29,91.21,91.22,2800.0,85.004,85.0134,84.9389,84.9482,2800.0
2018-01-24 13:10:00,91.21,91.27,91.17,91.27,10000.0,84.9389,84.9947,84.9016,84.9947,10000.0
2018-01-24 13:15:00,91.26,91.28,91.2,91.23,7146.0,84.9854,85.004,84.9295,84.9575,7146.0
2018-01-24 13:20:00,91.24,91.27,91.06,91.17,6304.0,84.9668,84.9947,84.7992,84.9016,6304.0
2018-01-24 13:25:00,91.18,91.26,91.15,91.23,2825.0,84.9109,84.9854,84.883,84.9575,2825.0
2018-01-24 13:30:00,91.21,91.35,91.21,91.31,9622.0,84.9389,85.0692,84.9389,85.032,9622.0
2018-01-24 13:35:00,91.39,91.4,91.23,91.36,6811.0,85.1065,85.1158,84.9575,85.0785,6811.0
2018-01-24 13:40:00,91.37,91.38,91.3,91.38,4250.0,85.0879,85.0972,85.0227,85.0972,4250.0
2018-01-24 13:45:00,91.37,91.41,91.28,91.37,10767.0,85.0879,85.1251,85.004,85.0879,10767.0
2018-01-24 13:50:00,91.38,91.48,91.33,91.43,8190.0,85.0972,85.1903,85.0506,85.1437,8190.0
2018-01-24 13:55:00,91.45,91.49,91.38,91.38,11975.0,85.1624,85.1996,85.0972,85.0972,11975.0
2018-01-24 14:00:00,91.39,91.47,91.39,91.39,4202.0,85.1065,85.181,85.1065,85.1065,4202.0
2018-01-24 14:05:00,91.42,91.42,91.31,91.33,4984.0,85.1344,85.1344,85.032,85.0506,4984.0
2018-01-24 14:10:00,91.32,91.38,91.28,91.35,5254.0,85.0413,85.0972,85.004,85.0692,5254.0
2018-01-24 14:15:00,91.35,91.48,91.33,91.45,4898.0,85.0692,85.1903,85.0506,85.1624,4898.0
2018-01-24 14:20:00,91.48,91.56,91.48,91.49,4120.0,85.1903,85.2648,85.1903,85.1996,4120.0
2018-01-24 14:25:00,91.49,91.58,91.48,91.58,6425.0,85.1996,85.2834,85.1903,85.2834,6425.0
2018-01-24 14:30:00,91.6,91.6,91.51,91.54,6160.0,85.302,85.302,85.2182,85.2462,6160.0
2018-01-24 14:35:00,91.53,91.58,91.51,91.56,5690.0,85.2369,85.2834,85.2182,85.2648,5690.0
2018-01-24 14:40:00,91.55,91.58,91.53,91.57,6566.0,85.2555,85.2834,85.2369,85.2741,6566.0
2018-01-24 14:45:00,91.56,91.71,91.55,91.68,6655.0,85.2648,85.4045,85.2555,85.3765,6655.0
2018-01-24 14:50:00,91.68,91.7,91.64,91.64,5383.0,85.3765,85.3952,85.3393,85.3393,5383.0
2018-01-24 14:55:00,91.67,91.67,91.62,91.63,3737.0,85.3672,85.3672,85.3207,85.33,3737.0
2018-01-24 15:00:00,91.63,91.63,91.5,91.52,11930.0,85.33,85.33,85.2089,85.2275,11930.0
2018-01-24 15:05:00,91.52,91.63,91.52,91.62,5972.0,85.2275,85.33,85.2275,85.3207,5972.0
2018-01-24 15:10:00,91.62,91.62,91.47,91.5,10457.0,85.3207,85.3207,85.181,85.2089,10457.0
2018-01-24 15:15:00,91.49,91.53,91.48,91.53,8229.0,85.1996,85.2369,85.1903,85.2369,8229.0
2018-01-24 15:20:00,91.52,91.62,91.52,91.62,9149.0,85.2275,85.3207,85.2275,85.3207,9149.0
2018-01-24 15:25:00,91.64,91.66,91.57,91.58,7150.0,85.3393,85.3579,85.2741,85.2834,7150.0
2018-01-24 15:30:00,91.58,91.63,91.48,91.48,14563.0,85.2834,85.33,85.1903,85.1903,14563.0
2018-01-24 15:35:00,91.5,91.6,91.5,91.55,14762.0,85.2089,85.302,85.2089,85.2555,14762.0
2018-01-24 15:40:00,91.56,91.56,91.51,91.55,12481.0,85.2648,85.2648,85.2182,85.2555,12481.0
2018-01-24 15:45:00,91.54,91.74,91.53,91.64,25083.0,85.2462,85.4324,85.2369,85.3393,25083.0
2018-01-24 15:50:00,91.64,91.64,91.57,91.58,27091.0,85.3393,85.3393,85.2741,85.2834,27091.0
2018-01-24 15:55:00,91.58,91.6,91.44,91.5,75239.0,85.2834,85.302,85.153,85.2089,75239.0
2018-01-25 09:30:00,92.02,92.3,91.91,92.23,45281.0,85.6932,85.9539,85.5907,85.8887,45281.0
2018-01-25 09:35:00,92.23,92.78,92.1,92.7,36656.0,85.8887,86.4009,85.7677,86.3264,36656.0
2018-01-25 09:40:00,92.54,93.17,92.54,93.12,32961.0,86.1774,86.7641,86.1774,86.7175,32961.0
2018-01-25 09:45:00,93.03,93.25,92.85,93.11,38760.0,86.6337,86.8386,86.4661,86.7082,38760.0
2018-01-25 09:50:00,93.05,93.09,92.83,92.9,22776.0,86.6524,86.6896,86.4475,86.5127,22776.0
2018-01-25 09:55:00,92.85,92.89,92.71,92.87,11614.0,86.4661,86.5034,86.3357,86.4847,11614.0
2018-01-25 10:00:00,92.81,92.89,92.7,92.86,8567.0,86.4289,86.5034,86.3264,86.4754,8567.0
2018-01-25 10:05:00,92.86,92.89,92.54,92.64,19821.0,86.4754,86.5034,86.1774,86.2705,19821.0
2018-01-25 10:10:00,92.56,92.56,92.15,92.2,16100.0,86.196,86.196,85.8142,85.8608,16100.0
2018-01-25 10:15:00,92.23,92.86,92.23,92.86,21134.0,85.8887,86.4754,85.8887,86.4754,21134.0
2018-01-25 10:20:00,92.85,93.06,92.79,92.79,17476.0,86.4661,86.6617,86.4102,86.4102,17476.0
2018-01-25 10:25:00,92.77,92.77,92.54,92.62,3137.0,86.3916,86.3916,86.1774,86.2519,3137.0
2018-01-25 10:30:00,92.53,92.91,92.53,92.75,32798.0,86.1681,86.522,86.1681,86.373,32798.0
2018-01-25 10:35:00,92.8,92.86,92.58,92.63,25049.0,86.4195,86.4754,86.2147,86.2612,25049.0
2018-01-25 10:40:00,92.6,92.74,92.37,92.39,58383.0,86.2333,86.3637,86.0191,86.0377,58383.0
2018-01-25 10:45:00,92.37,92.4,92.05,92.09,21004.0,86.0191,86.047,85.7211,85.7584,21004.0
2018-01-25 10:50:00,92.07,92.45,92.07,92.26,13598.0,85.7397,86.0936,85.7397,85.9167,13598.0
2018-01-25 10:55:00,92.26,92.35,92.06,92.29,21239.0,85.9167,86.0005,85.7304,85.9446,21239.0
2018-01-25 11:00:00,92.28,92.5,92.2,92.32,22796.0,85.9353,86.1402,85.8608,85.9725,22796.0
2018-01-25 11:05:00,92.35,92.4,92.24,92.36,11800.0,86.0005,86.047,85.898,86.0098,11800.0
2018-01-25 11:10:00,92.35,92.45,92.33,92.38,8067.0,86.0005,86.0936,85.9819,86.0284,8067.0
2018-01-25 11:15:00,92.38,92.52,92.37,92.47,8474.0,86.0284,86.1588,86.0191,86.1122,8474.0
2018-01-25 11:20:00,92.51,92.54,92.37,92.37,15534.0,86.1495,86.1774,86.0191,86.0191,15534.0
2018-01-25 11:25:00,92.37,92.39,92.14,92.19,33103.0,86.0191,86.0377,85.8049,85.8515,33103.0
2018-01-25 11:30:00,92.19,92.23,91.92,92.09,30253.0,85.8515,85.8887,85.6,85.7584,30253.0
2018-01-25 11:35:00,92.09,92.39,92.09,92.39,4033.0,85.7584,86.0377,85.7584,86.0377,4033.0
2018-01-25 11:40:00,92.33,92.36,92.2,92.21,30941.0,85.9819,86.0098,85.8608,85.8701,30941.0
2018-01-25 11:45:00,92.25,92.25,92.04,92.09,28796.0,85.9074,85.9074,85.7118,85.7584,28796.0
2018-01-25 11:50:00,92.07,92.1,91.85,92.02,21514.0,85.7397,85.7677,85.5349,85.6932,21514.0
2018-01-25 11:55:00,92.02,92.25,92.01,92.2,58341.0,85.6932,85.9074,85.6839,85.8608,58341.0
2018-01-25 12:00:00,92.2,92.22,92.15,92.2,9904.0,85.8608,85.8794,85.8142,85.8608,9904.0
2018-01-25 12:05:00,92.21,92.25,92.15,92.15,10996.0,85.8701,85.9074,85.8142,85.8142,10996.0
2018-01-25 12:10:00,92.17,92.23,92.14,92.17,4382.0,85.8329,85.8887,85.8049,85.8329,4382.0
2018-01-25 12:15:00,92.18,92.28,92.16,92.22,13265.0,85.8422,85.9353,85.8235,85.8794,13265.0
2018-01-25 12:20:00,92.2,92.31,92.08,92.31,42811.0,85.8608,85.9632,85.749,85.9632,42811.0
2018-01-25 12:25:00,92.3,92.4,92.23,92.4,7875.0,85.9539,86.047,85.8887,86.047,7875.0
2018-01-25 12:30:00,92.4,92.44,92.33,92.35,11895.0,86.047,86.0843,85.9819,86.0005,11895.0
2018-01-25 12:35:00,92.36,92.45,92.34,92.38,22841.0,86.0098,86.0936,85.9912,86.0284,22841.0
2018-01-25 12:40:00,92.36,92.41,92.32,92.38,18935.0,86.0098,86.0564,85.9725,86.0284,18935.0
2018-01-25 12:45:00,92.39,92.42,92.37,92.4,15817.0,86.0377,86.0657,86.0191,86.047,15817.0
2018-01-25 12:50:00,92.38,92.4,92.32,92.36,5474.0,86.0284,86.047,85.9725,86.0098,5474.0
2018-01-25 12:55:00,92.35,92.4,92.35,92.39,1651.0,86.0005,86.047,86.0005,86.0377,1651.0
2018-01-25 13:00:00,92.39,92.39,92.25,92.31,3700.0,86.0377,86.0377,85.9074,85.9632,3700.0
2018-01-25 13:05:00,92.32,92.42,92.31,92.38,30768.0,85.9725,86.0657,85.9632,86.0284,30768.0
2018-01-25 13:10:00,92.42,92.47,92.34,92.42,66115.0,86.0657,86.1122,85.9912,86.0657,66115.0
2018-01-25 13:15:00,92.44,92.46,92.35,92.42,30018.0,86.0843,86.1029,86.0005,86.0657,30018.0
2018-01-25 13:20:00,92.39,92.39,92.32,92.32,6441.0,86.0377,86.0377,85.9725,85.9725,6441.0
2018-01-25 13:25:00,92.33,92.37,92.29,92.36,12027.0,85.9819,86.0191,85.9446,86.0098,12027.0
2018-01-25 13:30:00,92.38,92.4,92.32,92.37,2393.0,86.0284,86.047,85.9725,86.0191,2393.0
2018-01-25 13:35:00,92.34,92.39,92.34,92.38,2005.0,85.9912,86.0377,85.9912,86.0284,2005.0
2018-01-25 13:40:00,92.38,92.49,92.35,92.43,11126.0,86.0284,86.1309,86.0005,86.075,11126.0
2018-01-25 13:45:00,92.43,92.46,92.4,92.42,6428.0,86.075,86.1029,86.047,86.0657,6428.0
2018-01-25 13:50:00,92.44,92.45,92.38,92.45,3432.0,86.0843,86.0936,86.0284,86.0936,3432.0
2018-01-25 13:55:00,92.45,92.46,92.38,92.42,2300.0,86.0936,86.1029,86.0284,86.0657,2300.0
2018-01-25 14:00:00,92.39,92.4,92.34,92.4,2600.0,86.0377,86.047,85.9912,86.047,2600.0
2018-01-25 14:05:00,92.42,92.48,92.41,92.45,9430.0,86.0657,86.1215,86.0564,86.0936,9430.0
2018-01-25 14:10:00,92.47,92.47,92.24,92.37,11183.0,86.1122,86.1122,85.898,86.0191,11183.0
2018-01-25 14:15:00,92.33,92.38,92.28,92.37,4335.0,85.9819,86.0284,85.9353,86.0191,4335.0
2018-01-25 14:20:00,92.36,92.36,92.27,92.27,7555.0,86.0098,86.0098,85.926,85.926,7555.0
2018-01-25 14:25:00,92.27,92.36,92.24,92.34,2800.0,85.926,86.0098,85.898,85.9912,2800.0
2018-01-25 14:30:00,92.33,92.47,92.33,92.38,10669.0,85.9819,86.1122,85.9819,86.0284,10669.0
2018-01-25 14:35:00,92.37,92.39,92.31,92.35,6259.0,86.0191,86.0377,85.9632,86.0005,6259.0
2018-01-25 14:40:00,92.4,92.43,92.35,92.39,7200.0,86.047,86.075,86.0005,86.0377,7200.0
2018-01-25 14:45:00,92.4,92.47,92.39,92.47,14550.0,86.047,86.1122,86.0377,86.1122,14550.0
2018-01-25 14:50:00,92.46,92.5,92.38,92.5,4396.0,86.1029,86.1402,86.0284,86.1402,4396.0
2018-01-25 14:55:00,92.48,92.61,92.48,92.57,7517.0,86.1215,86.2426,86.1215,86.2054,7517.0
2018-01-25 15:00:00,92.56,92.63,92.49,92.63,8944.0,86.196,86.2612,86.1309,86.2612,8944.0
2018-01-25 15:05:00,92.6,92.72,92.55,92.62,18789.0,86.2333,86.345,86.1867,86.2519,18789.0
2018-01-25 15:10:00,92.65,92.65,92.5,92.55,11850.0,86.2799,86.2799,86.1402,86.1867,11850.0
2018-01-25 15:15:00,92.55,92.71,92.55,92.69,13701.0,86.1867,86.3357,86.1867,86.3171,13701.0
2018-01-25 15:20:00,92.67,92.75,92.37,92.45,40796.0,86.2985,86.373,86.0191,86.0936,40796.0
2018-01-25 15:25:00,92.43,92.61,92.43,92.61,19725.0,86.075,86.2426,86.075,86.2426,19725.0
2018-01-25 15:30:00,92.6,92.61,92.5,92.57,22564.0,86.2333,86.2426,86.1402,86.2054,22564.0
2018-01-25 15:35:00,92.56,92.58,92.51,92.53,17685.0,86.196,86.2147,86.1495,86.1681,17685.0
2018-01-25 15:40:00,92.56,92.59,92.52,92.55,25030.0,86.196,86.224,86.1588,86.1867,25030.0
2018-01-25 15:45:00,92.56,92.67,92.56,92.64,40957.0,86.196,86.2985,86.196,86.2705,40957.0
2018-01-25 15:50:00,92.63,92.73,92.63,92.7,44867.0,86.2612,86.3544,86.2612,86.3264,44867.0
2018-01-25 15:55:00,92.7,92.85,92.68,92.8,122576.0,86.3264,86.4661,86.3078,86.4195,122576.0
2018-01-26 09:30:00,93.06,93.14,92.72,92.78,36753.0,86.6617,86.7362,86.345,86.4009,36753.0
2018-01-26 09:35:00,92.75,93.13,92.75,93.13,15668.0,86.373,86.7269,86.373,86.7269,15668.0
2018-01-26 09:40:00,93.13,93.33,93.11,93.32,6516.0,86.7269,86.9131,86.7082,86.9038,6516.0
2018-01-26 09:45:00,93.35,93.36,93.23,93.33,9092.0,86.9317,86.941,86.82,86.9131,9092.0
2018-01-26 09:50:00,93.37,93.54,93.33,93.37,12505.0,86.9503,87.1087,86.9131,86.9503,12505.0
2018-01-26 09:55:00,93.47,93.63,93.43,93.63,20671.0,87.0435,87.1925,87.0062,87.1925,20671.0
2018-01-26 10:00:00,93.64,94.2,93.63,94.15,60978.0,87.2018,87.7233,87.1925,87.6767,60978.0
2018-01-26 10:05:00,94.13,94.38,94.09,94.34,27184.0,87.6581,87.8909,87.6208,87.8537,27184.0
2018-01-26 10:10:00,94.33,94.54,94.23,94.51,76633.0,87.8443,88.0399,87.7512,88.012,76633.0
2018-01-26 10:15:00,94.51,94.57,94.25,94.32,54363.0,88.012,88.0678,87.7698,87.835,54363.0
2018-01-26 10:20:00,94.33,94.53,94.19,94.31,20096.0,87.8443,88.0306,87.714,87.8257,20096.0
2018-01-26 10:25:00,94.33,94.33,94.18,94.24,21045.0,87.8443,87.8443,87.7047,87.7605,21045.0
2018-01-26 10:30:00,94.24,94.37,94.22,94.33,15239.0,87.7605,87.8816,87.7419,87.8443,15239.0
2018-01-26 10:35:00,94.32,94.65,94.29,94.62,18646.0,87.835,88.1423,87.8071,88.1144,18646.0
2018-01-26 10:40:00,94.61,94.8,94.6,94.73,30931.0,88.1051,88.282,88.0958,88.2168,30931.0
2018-01-26 10:45:00,94.73,94.76,94.56,94.57,31884.0,88.2168,88.2448,88.0585,88.0678,31884.0
2018-01-26 10:50:00,94.57,94.75,94.57,94.75,42624.0,88.0678,88.2355,88.0678,88.2355,42624.0
2018-01-26 10:55:00,94.76,94.86,94.72,94.75,23545.0,88.2448,88.3379,88.2075,88.2355,23545.0
2018-01-26 11:00:00,94.77,94.88,94.43,94.43,54778.0,88.2541,88.3565,87.9375,87.9375,54778.0
2018-01-26 11:05:00,94.46,94.47,94.27,94.36,53513.0,87.9654,87.9747,87.7885,87.8723,53513.0
2018-01-26 11:10:00,94.35,94.57,94.32,94.54,16452.0,87.863,88.0678,87.835,88.0399,16452.0
2018-01-26 11:15:00,94.54,94.55,94.4,94.4,15806.0,88.0399,88.0492,87.9095,87.9095,15806.0
2018-01-26 11:20:00,94.41,94.79,94.41,94.76,46102.0,87.9188,88.2727,87.9188,88.2448,46102.0
2018-01-26 11:25:00,94.73,94.73,94.61,94.7,15001.0,88.2168,88.2168,88.1051,88.1889,15001.0
2018-01-26 11:30:00,94.73,94.77,94.71,94.76,6325.0,88.2168,88.2541,88.1982,88.2448,6325.0
2018-01-26 11:35:00,94.75,94.81,94.7,94.74,16992.0,88.2355,88.2913,88.1889,88.2262,16992.0
2018-01-26 11:40:00,94.75,94.75,94.67,94.74,14636.0,88.2355,88.2355,88.161,88.2262,14636.0
2018-01-26 11:45:00,94.75,94.76,94.68,94.7,10417.0,88.2355,88.2448,88.1703,88.1889,10417.0
2018-01-26 11:50:00,94.69,94.71,94.61,94.67,33316.0,88.1796,88.1982,88.1051,88.161,33316.0
2018-01-26 11:55:00,94.66,94.88,94.66,94.88,44019.0,88.1517,88.3565,88.1517,88.3565,44019.0
2018-01-26 12:00:00,94.85,94.95,94.79,94.95,22889.0,88.3286,88.4217,88.2727,88.4217,22889.0
2018-01-26 12:05:00,94.94,95.0,94.9,94.91,91797.0,88.4124,88.4683,88.3752,88.3845,91797.0
2018-01-26 12:10:00,94.91,94.93,94.78,94.78,16648.0,88.3845,88.4031,88.2634,88.2634,16648.0
2018-01-26 12:15:00,94.77,94.85,94.76,94.84,9590.0,88.2541,88.3286,88.2448,88.3193,9590.0
2018-01-26 12:20:00,94.86,94.88,94.82,94.84,7905.0,88.3379,88.3565,88.3007,88.3193,7905.0
2018-01-26 12:25:00,94.83,95.0,94.83,94.98,25923.0,88.31,88.4683,88.31,88.4497,25923.0
2018-01-26 12:30:00,94.97,95.0,94.94,94.95,9900.0,88.4403,88.4683,88.4124,88.4217,9900.0
2018-01-26 12:35:00,94.94,95.26,94.94,95.26,62162.0,88.4124,88.7104,88.4124,88.7104,62162.0
2018-01-26 12:40:00,95.24,95.33,95.21,95.33,22972.0,88.6918,88.7756,88.6638,88.7756,22972.0
2018-01-26 12:45:00,95.32,95.43,95.3,95.43,24899.0,88.7663,88.8687,88.7477,88.8687,24899.0
2018-01-26 12:50:00,95.43,95.58,95.43,95.54,29070.0,88.8687,89.0084,88.8687,88.9712,29070.0
2018-01-26 12:55:00,95.56,95.59,95.52,95.56,19577.0,88.9898,89.0177,88.9525,88.9898,19577.0
2018-01-26 13:00:00,95.55,95.57,95.33,95.33,18171.0,88.9805,88.9991,88.7756,88.7756,18171.0
2018-01-26 13:05:00,95.33,95.34,95.19,95.31,8280.0,88.7756,88.7849,88.6452,88.757,8280.0
2018-01-26 13:10:00,95.29,95.44,95.29,95.4,5216.0,88.7383,88.878,88.7383,88.8408,5216.0
2018-01-26 13:15:00,95.39,95.47,95.38,95.44,13353.0,88.8315,88.906,88.8222,88.878,13353.0
2018-01-26 13:20:00,95.47,95.58,95.47,95.52,7322.0,88.906,89.0084,88.906,88.9525,7322.0
2018-01-26 13:25:00,95.51,95.51,95.46,95.49,14388.0,88.9432,88.9432,88.8967,88.9246,14388.0
2018-01-26 13:30:00,95.47,95.56,95.47,95.53,6327.0,88.906,88.9898,88.906,88.9618,6327.0
2018-01-26 13:35:00,95.56,95.56,95.44,95.52,14459.0,88.9898,88.9898,88.878,88.9525,14459.0
2018-01-26 13:40:00,95.53,95.65,95.52,95.64,21941.0,88.9618,89.0736,88.9525,89.0643,21941.0
2018-01-26 13:45:00,95.65,95.75,95.63,95.68,40949.0,89.0736,89.1667,89.055,89.1015,40949.0
2018-01-26 13:50:00,95.71,95.72,95.58,95.58,14177.0,89.1295,89.1388,89.0084,89.0084,14177.0
2018-01-26 13:55:00,95.59,95.66,95.58,95.64,29987.0,89.0177,89.0829,89.0084,89.0643,29987.0
2018-01-26 14:00:00,95.64,95.66,95.58,95.64,28016.0,89.0643,89.0829,89.0084,89.0643,28016.0
2018-01-26 14:05:00,95.63,95.88,95.62,95.88,60574.0,89.055,89.2878,89.0457,89.2878,60574.0
2018-01-26 14:10:00,95.88,95.92,95.85,95.88,35330.0,89.2878,89.325,89.2598,89.2878,35330.0
2018-01-26 14:15:00,95.87,95.89,95.8,95.83,21293.0,89.2785,89.2971,89.2133,89.2412,21293.0
2018-01-26 14:20:00,95.83,95.88,95.79,95.85,17333.0,89.2412,89.2878,89.204,89.2598,17333.0
2018-01-26 14:25:00,95.86,95.99,95.84,95.91,21200.0,89.2691,89.3902,89.2505,89.3157,21200.0
2018-01-26 14:30:00,95.91,95.92,95.81,95.9,43797.0,89.3157,89.325,89.2226,89.3064,43797.0
2018-01-26 14:35:00,95.91,95.95,95.9,95.94,21564.0,89.3157,89.353,89.3064,89.3436,21564.0
2018-01-26 14:40:00,95.95,96.13,95.94,96.13,25903.0,89.353,89.5206,89.3436,89.5206,25903.0
2018-01-26 14:45:00,96.11,96.18,96.1,96.14,27037.0,89.502,89.5671,89.4926,89.5299,27037.0
2018-01-26 14:50:00,96.14,96.17,96.03,96.13,23963.0,89.5299,89.5578,89.4275,89.5206,23963.0
2018-01-26 14:55:00,96.13,96.15,96.06,96.13,14055.0,89.5206,89.5392,89.4554,89.5206,14055.0
2018-01-26 15:00:00,96.11,96.23,96.11,96.21,29599.0,89.502,89.6137,89.502,89.5951,29599.0
2018-01-26 15:05:00,96.22,96.38,96.22,96.34,21164.0,89.6044,89.7534,89.6044,89.7161,21164.0
2018-01-26 15:10:00,96.33,96.57,96.32,96.52,25752.0,89.7068,89.9303,89.6975,89.8838,25752.0
2018-01-26 15:15:00,96.53,96.8,96.51,96.78,50649.0,89.8931,90.1445,89.8745,90.1259,50649.0
2018-01-26 15:20:00,96.76,96.92,96.74,96.9,51166.0,90.1073,90.2563,90.0886,90.2376,51166.0
2018-01-26 15:25:00,96.91,96.99,96.89,96.91,60527.0,90.247,90.3215,90.2283,90.247,60527.0
2018-01-26 15:30:00,96.92,96.97,96.86,96.88,62414.0,90.2563,90.3028,90.2004,90.219,62414.0
2018-01-26 15:35:00,96.88,96.96,96.85,96.88,70987.0,90.219,90.2935,90.1911,90.219,70987.0
2018-01-26 15:40:00,96.89,97.0,96.87,96.98,71310.0,90.2283,90.3308,90.2097,90.3121,71310.0
2018-01-26 15:45:00,96.98,97.0,96.93,96.96,80963.0,90.3121,90.3308,90.2656,90.2935,80963.0
2018-01-26 15:50:00,96.97,97.0,96.9,97.0,122393.0,90.3028,90.3308,90.2376,90.3308,122393.0
2018-01-26 15:55:00,97.0,97.12,96.95,97.05,192898.0,90.3308,90.4425,90.2842,90.3773,192898.0
2018-01-29 09:30:00,96.76,96.76,96.36,96.6,47782.0,90.1073,90.1073,89.7348,89.9583,47782.0
2018-01-29 09:35:00,96.67,96.93,96.63,96.69,16078.0,90.0235,90.2656,89.9862,90.0421,16078.0
2018-01-29 09:40:00,96.74,96.97,96.68,96.71,16427.0,90.0886,90.3028,90.0328,90.0607,16427.0
2018-01-29 09:45:00,96.75,96.81,96.61,96.71,14817.0,90.098,90.1538,89.9676,90.0607,14817.0
2018-01-29 09:50:00,96.75,97.0,96.72,96.85,23800.0,90.098,90.3308,90.07,90.1911,23800.0
2018-01-29 09:55:00,96.94,97.25,96.91,97.19,41717.0,90.2749,90.5636,90.247,90.5077,41717.0
2018-01-29 10:00:00,97.19,97.45,97.12,97.42,37641.0,90.5077,90.7498,90.4425,90.7219,37641.0
2018-01-29 10:05:00,97.36,97.5,97.14,97.46,19536.0,90.666,90.7964,90.4611,90.7591,19536.0
2018-01-29 10:10:00,97.49,97.74,97.49,97.65,68387.0,90.7871,91.0199,90.7871,90.9361,68387.0
2018-01-29 10:15:00,97.65,97.71,97.41,97.46,39468.0,90.9361,90.992,90.7126,90.7591,39468.0
2018-01-29 10:20:00,97.49,97.49,97.25,97.4,21517.0,90.7871,90.7871,90.5636,90.7033,21517.0
2018-01-29 10:25:00,97.43,97.67,97.4,97.5,24849.0,90.7312,90.9547,90.7033,90.7964,24849.0
2018-01-29 10:30:00,97.5,97.54,97.37,97.5,16862.0,90.7964,90.8336,90.6753,90.7964,16862.0
2018-01-29 10:35:00,97.47,97.49,97.11,97.16,15939.0,90.7685,90.7871,90.4332,90.4798,15939.0
2018-01-29 10:40:00,97.16,97.18,96.86,97.08,28605.0,90.4798,90.4984,90.2004,90.4053,28605.0
2018-01-29 10:45:00,97.08,97.2,97.07,97.15,13118.0,90.4053,90.517,90.396,90.4705,13118.0
2018-01-29 10:50:00,97.15,97.3,97.11,97.22,17293.0,90.4705,90.6101,90.4332,90.5356,17293.0
2018-01-29 10:55:00,97.2,97.27,97.14,97.14,38114.0,90.517,90.5822,90.4611,90.4611,38114.0
2018-01-29 11:00:00,97.15,97.17,96.97,97.05,17347.0,90.4705,90.4891,90.3028,90.3773,17347.0
2018-01-29 11:05:00,97.07,97.16,96.98,97.02,22036.0,90.396,90.4798,90.3121,90.3494,22036.0
2018-01-29 11:10:00,97.03,97.16,96.99,97.16,9656.0,90.3587,90.4798,90.3215,90.4798,9656.0
2018-01-29 11:15:00,97.17,97.19,97.11,97.11,11541.0,90.4891,90.5077,90.4332,90.4332,11541.0
2018-01-29 11:20:00,97.14,97.22,97.1,97.18,8719.0,90.4611,90.5356,90.4239,90.4984,8719.0
2018-01-29 11:25:00,97.2,97.69,97.18,97.65,277337.0,90.517,90.9733,90.4984,90.9361,277337.0
2018-01-29 11:30:00,97.62,97.87,97.62,97.84,27249.0,90.9081,91.141,90.9081,91.113,27249.0
2018-01-29 11:35:00,97.81,97.94,97.75,97.94,22745.0,91.0851,91.2061,91.0292,91.2061,22745.0
2018-01-29 11:40:00,97.93,98.07,97.91,98.04,33851.0,91.1968,91.3272,91.1782,91.2993,33851.0
2018-01-29 11:45:00,98.03,98.04,97.78,97.84,24649.0,91.29,91.2993,91.0571,91.113,24649.0
2018-01-29 11:50:00,97.83,98.09,97.83,97.97,12812.0,91.1037,91.3458,91.1037,91.2341,12812.0
2018-01-29 11:55:00,97.9,97.91,97.82,97.86,13897.0,91.1689,91.1782,91.0944,91.1316,13897.0
2018-01-29 12:00:00,97.83,98.01,97.83,97.94,17648.0,91.1037,91.2713,91.1037,91.2061,17648.0
2018-01-29 12:05:00,97.96,98.09,97.96,98.09,6876.0,91.2248,91.3458,91.2248,91.3458,6876.0
2018-01-29 12:10:00,98.07,98.36,98.07,98.29,20671.0,91.3272,91.5973,91.3272,91.5321,20671.0
2018-01-29 12:15:00,98.26,98.32,98.2,98.32,12582.0,91.5041,91.56,91.4483,91.56,12582.0
2018-01-29 12:20:00,98.31,98.42,98.25,98.26,19598.0,91.5507,91.6531,91.4948,91.5041,19598.0
2018-01-29 12:25:00,98.27,98.27,98.17,98.2,17921.0,91.5135,91.5135,91.4203,91.4483,17921.0
2018-01-29 12:30:00,98.22,98.3,98.21,98.26,25308.0,91.4669,91.5414,91.4576,91.5041,25308.0
2018-01-29 12:35:00,98.27,98.29,98.23,98.25,18878.0,91.5135,91.5321,91.4762,91.4948,18878.0
2018-01-29 12:40:00,98.25,98.26,98.21,98.22,17824.0,91.4948,91.5041,91.4576,91.4669,17824.0
2018-01-29 12:45:00,98.23,98.24,97.92,97.92,17744.0,91.4762,91.4855,91.1875,91.1875,17744.0
2018-01-29 12:50:00,97.89,97.97,97.87,97.91,9898.0,91.1596,91.2341,91.141,91.1782,9898.0
2018-01-29 12:55:00,97.94,97.96,97.85,97.92,11830.0,91.2061,91.2248,91.1223,91.1875,11830.0
2018-01-29 13:00:00,97.89,97.92,97.84,97.92,9885.0,91.1596,91.1875,91.113,91.1875,9885.0
2018-01-29 13:05:00,97.91,97.97,97.89,97.92,9420.0,91.1782,91.2341,91.1596,91.1875,9420.0
2018-01-29 13:10:00,97.9,97.98,97.89,97.98,15021.0,91.1689,91.2434,91.1596,91.2434,15021.0
2018-01-29 13:15:00,97.99,98.2,97.98,98.06,17387.0,91.2527,91.4483,91.2434,91.3179,17387.0
2018-01-29 13:20:00,98.04,98.04,97.97,97.98,8050.0,91.2993,91.2993,91.2341,91.2434,8050.0
2018-01-29 13:25:00,98.02,98.02,97.93,97.95,10065.0,91.2806,91.2806,91.1968,91.2155,10065.0
2018-01-29 13:30:00,97.94,97.94,97.86,97.88,14818.0,91.2061,91.2061,91.1316,91.1503,14818.0
2018-01-29 13:35:00,97.87,97.9,97.82,97.83,29047.0,91.141,91.1689,91.0944,91.1037,29047.0
2018-01-29 13:40:00,97.84,97.89,97.83,97.84,8603.0,91.113,91.1596,91.1037,91.113,8603.0
2018-01-29 13:45:00,97.83,97.89,97.83,97.89,14820.0,91.1037,91.1596,91.1037,91.1596,14820.0
2018-01-29 13:50:00,97.89,97.91,97.82,97.87,13189.0,91.1596,91.1782,91.0944,91.141,13189.0
2018-01-29 13:55:00,97.87,97.93,97.87,97.91,20782.0,91.141,91.1968,91.141,91.1782,20782.0
2018-01-29 14:00:00,97.89,97.93,97.85,97.86,25034.0,91.1596,91.1968,91.1223,91.1316,25034.0
2018-01-29 14:05:00,97.86,97.94,97.85,97.91,19855.0,91.1316,91.2061,91.1223,91.1782,19855.0
2018-01-29 14:10:00,97.9,98.14,97.88,98.1,17445.0,91.1689,91.3924,91.1503,91.3551,17445.0
2018-01-29 14:15:00,98.13,98.13,98.05,98.05,11088.0,91.3831,91.3831,91.3086,91.3086,11088.0
2018-01-29 14:20:00,98.06,98.06,97.87,97.89,8436.0,91.3179,91.3179,91.141,91.1596,8436.0
2018-01-29 14:25:00,97.89,97.92,97.84,97.91,56484.0,91.1596,91.1875,91.113,91.1782,56484.0
2018-01-29 14:30:00,97.91,98.08,97.9,98.03,29163.0,91.1782,91.3365,91.1689,91.29,29163.0
2018-01-29 14:35:00,98.02,98.21,97.99,98.09,54026.0,91.2806,91.4576,91.2527,91.3458,54026.0
2018-01-29 14:40:00,98.12,98.19,98.09,98.09,27670.0,91.3738,91.439,91.3458,91.3458,27670.0
2018-01-29 14:45:00,98.09,98.15,98.06,98.11,21573.0,91.3458,91.4017,91.3179,91.3645,21573.0
2018-01-29 14:50:00,98.1,98.16,98.06,98.09,71096.0,91.3551,91.411,91.3179,91.3458,71096.0
2018-01-29 14:55:00,98.08,98.14,97.82,97.88,165854.0,91.3365,91.3924,91.0944,91.1503,165854.0
2018-01-29 15:00:00,97.89,97.93,97.83,97.88,31019.0,91.1596,91.1968,91.1037,91.1503,31019.0
2018-01-29 15:05:00,97.87,97.92,97.83,97.92,36874.0,91.141,91.1875,91.1037,91.1875,36874.0
2018-01-29 15:10:00,97.92,98.08,97.92,97.98,52010.0,91.1875,91.3365,91.1875,91.2434,52010.0
2018-01-29 15:15:00,97.99,98.03,97.96,97.98,21950.0,91.2527,91.29,91.2248,91.2434,21950.0
2018-01-29 15:20:00,97.98,98.0,97.87,97.89,55168.0,91.2434,91.262,91.141,91.1596,55168.0
2018-01-29 15:25:00,97.9,97.97,97.79,97.79,93748.0,91.1689,91.2341,91.0665,91.0665,93748.0
2018-01-29 15:30:00,97.82,97.82,97.41,97.49,83979.0,91.0944,91.0944,90.7126,90.7871,83979.0
2018-01-29 15:35:00,97.5,97.55,97.41,97.48,59731.0,90.7964,90.843,90.7126,90.7778,59731.0
2018-01-29 15:40:00,97.46,97.49,97.35,97.49,73136.0,90.7591,90.7871,90.6567,90.7871,73136.0
2018-01-29 15:45:00,97.49,97.56,97.33,97.53,151911.0,90.7871,90.8523,90.6381,90.8243,151911.0
2018-01-29 15:50:00,97.53,97.63,97.46,97.53,110215.0,90.8243,90.9175,90.7591,90.8243,110215.0
2018-01-29 15:55:00,97.53,97.86,97.53,97.61,235823.0,90.8243,91.1316,90.8243,90.8988,235823.0
2018-01-30 09:30:00,101.55,104.48,101.55,103.63,295792.0,94.5679,97.2965,94.5679,96.5049,295792.0
2018-01-30 09:35:00,103.6,103.6,102.02,102.29,149559.0,96.477,96.477,95.0056,95.2571,149559.0
2018-01-30 09:40:00,102.07,103.01,101.0,102.87,178016.0,95.0522,95.9276,94.0557,95.7972,178016.0
2018-01-30 09:45:00,102.96,105.32,102.8,104.28,196647.0,95.881,98.0787,95.732,97.1102,196647.0
2018-01-30 09:50:00,104.13,104.97,104.04,104.83,118650.0,96.9705,97.7528,96.8867,97.6224,118650.0
2018-01-30 09:55:00,104.83,105.88,104.59,105.36,180569.0,97.6224,98.6002,97.3989,98.116,180569.0
2018-01-30 10:00:00,105.33,105.63,105.0,105.55,156364.0,98.088,98.3674,97.7807,98.2929,156364.0
2018-01-30 10:05:00,105.57,106.84,105.49,106.28,241107.0,98.3115,99.4942,98.237,98.9727,241107.0
2018-01-30 10:10:00,106.28,106.3,104.59,104.93,115182.0,98.9727,98.9913,97.3989,97.7155,115182.0
2018-01-30 10:15:00,104.93,104.97,103.26,103.26,104038.0,97.7155,97.7528,96.1604,96.1604,104038.0
2018-01-30 10:20:00,103.31,103.63,102.5,102.83,110751.0,96.2069,96.5049,95.4526,95.7599,110751.0
2018-01-30 10:25:00,102.84,103.0,102.16,102.6,77766.0,95.7692,95.9182,95.136,95.5457,77766.0
2018-01-30 10:30:00,102.68,103.3,102.3,103.29,82834.0,95.6202,96.1976,95.2664,96.1883,82834.0
2018-01-30 10:35:00,103.26,103.37,102.58,102.77,67337.0,96.1604,96.2628,95.5271,95.7041,67337.0
2018-01-30 10:40:00,102.76,103.18,102.72,102.95,32364.0,95.6947,96.0859,95.6575,95.8717,32364.0
2018-01-30 10:45:00,102.97,103.58,102.95,103.33,139117.0,95.8903,96.4584,95.8717,96.2255,139117.0
2018-01-30 10:50:00,103.29,103.69,102.88,103.66,63216.0,96.1883,96.5608,95.8065,96.5329,63216.0
2018-01-30 10:55:00,103.63,103.91,103.57,103.7,62252.0,96.5049,96.7657,96.449,96.5701,62252.0
2018-01-30 11:00:00,103.68,103.69,102.78,102.85,56589.0,96.5515,96.5608,95.7134,95.7786,56589.0
2018-01-30 11:05:00,102.77,103.41,102.35,102.97,57355.0,95.7041,96.3,95.3129,95.8903,57355.0
2018-01-30 11:10:00,103.02,103.3,102.95,103.2,45735.0,95.9369,96.1976,95.8717,96.1045,45735.0
2018-01-30 11:15:00,103.16,103.62,103.13,103.62,84240.0,96.0672,96.4956,96.0393,96.4956,84240.0
2018-01-30 11:20:00,103.61,103.78,103.01,103.14,81689.0,96.4863,96.6446,95.9276,96.0486,81689.0
2018-01-30 11:25:00,103.16,103.49,103.15,103.2,42621.0,96.0672,96.3745,96.0579,96.1045,42621.0
2018-01-30 11:30:00,103.2,103.2,102.91,103.15,24962.0,96.1045,96.1045,95.8344,96.0579,24962.0
2018-01-30 11:35:00,103.17,103.18,102.82,102.85,31585.0,96.0766,96.0859,95.7506,95.7786,31585.0
2018-01-30 11:40:00,102.84,103.09,102.8,103.04,30781.0,95.7692,96.0021,95.732,95.9555,30781.0
2018-01-30 11:45:00,103.07,103.07,102.81,102.9,24933.0,95.9834,95.9834,95.7413,95.8251,24933.0
2018-01-30 11:50:00,102.91,102.98,102.61,102.7,28338.0,95.8344,95.8996,95.5551,95.6389,28338.0
2018-01-30 11:55:00,102.69,102.82,102.65,102.67,21206.0,95.6296,95.7506,95.5923,95.6109,21206.0
2018-01-30 12:00:00,102.67,102.86,102.48,102.51,60054.0,95.6109,95.7879,95.434,95.4619,60054.0
2018-01-30 12:05:00,102.5,102.78,102.47,102.66,29818.0,95.4526,95.7134,95.4247,95.6016,29818.0
2018-01-30 12:10:00,102.63,102.75,102.38,102.47,45627.0,95.5737,95.6854,95.3409,95.4247,45627.0
2018-01-30 12:15:00,102.58,102.76,102.26,102.6,41120.0,95.5271,95.6947,95.2291,95.5457,41120.0
2018-01-30 12:20:00,102.61,102.62,102.19,102.32,24387.0,95.5551,95.5644,95.1639,95.285,24387.0
2018-01-30 12:25:00,102.32,102.76,102.27,102.71,17440.0,95.285,95.6947,95.2384,95.6482,17440.0
2018-01-30 12:30:00,102.75,103.19,102.68,103.19,41695.0,95.6854,96.0952,95.6202,96.0952,41695.0
2018-01-30 12:35:00,103.19,103.29,103.02,103.24,29535.0,96.0952,96.1883,95.9369,96.1417,29535.0
2018-01-30 12:40:00,103.16,103.35,103.16,103.22,40127.0,96.0672,96.2442,96.0672,96.1231,40127.0
2018-01-30 12:45:00,103.25,103.47,103.2,103.22,43901.0,96.1511,96.3559,96.1045,96.1231,43901.0
2018-01-30 12:50:00,103.22,103.28,102.95,102.95,10480.0,96.1231,96.179,95.8717,95.8717,10480.0
2018-01-30 12:55:00,102.99,103.05,102.69,102.73,22971.0,95.9089,95.9648,95.6296,95.6668,22971.0
2018-01-30 13:00:00,102.73,102.97,102.72,102.88,42918.0,95.6668,95.8903,95.6575,95.8065,42918.0
2018-01-30 13:05:00,102.79,102.84,102.45,102.46,35171.0,95.7227,95.7692,95.4061,95.4154,35171.0
2018-01-30 13:10:00,102.55,102.63,102.33,102.42,25741.0,95.4992,95.5737,95.2943,95.3781,25741.0
2018-01-30 13:15:00,102.35,102.69,102.3,102.62,19951.0,95.3129,95.6296,95.2664,95.5644,19951.0
2018-01-30 13:20:00,102.7,102.71,102.36,102.37,13775.0,95.6389,95.6482,95.3222,95.3316,13775.0
2018-01-30 13:25:00,102.31,102.81,102.31,102.52,42758.0,95.2757,95.7413,95.2757,95.4712,42758.0
2018-01-30 13:30:00,102.53,102.62,102.47,102.51,28071.0,95.4806,95.5644,95.4247,95.4619,28071.0
2018-01-30 13:35:00,102.47,102.56,102.32,102.38,49673.0,95.4247,95.5085,95.285,95.3409,49673.0
2018-01-30 13:40:00,102.33,102.88,102.23,102.88,42575.0,95.2943,95.8065,95.2012,95.8065,42575.0
2018-01-30 13:45:00,102.89,102.96,102.67,102.67,22096.0,95.8158,95.881,95.6109,95.6109,22096.0
2018-01-30 13:50:00,102.72,102.79,102.59,102.78,24837.0,95.6575,95.7227,95.5364,95.7134,24837.0
2018-01-30 13:55:00,102.76,103.24,102.76,102.94,37061.0,95.6947,96.1417,95.6947,95.8624,37061.0
2018-01-30 14:00:00,103.01,103.05,102.65,102.81,21415.0,95.9276,95.9648,95.5923,95.7413,21415.0
2018-01-30 14:05:00,102.81,102.86,102.65,102.65,14402.0,95.7413,95.7879,95.5923,95.5923,14402.0
2018-01-30 14:10:00,102.64,102.81,102.62,102.75,20986.0,95.583,95.7413,95.5644,95.6854,20986.0
2018-01-30 14:15:00,102.78,102.88,102.72,102.79,55871.0,95.7134,95.8065,95.6575,95.7227,55871.0
2018-01-30 14:20:00,102.84,102.84,102.44,102.53,52389.0,95.7692,95.7692,95.3967,95.4806,52389.0
2018-01-30 14:25:00,102.55,102.71,102.49,102.57,38749.0,95.4992,95.6482,95.4433,95.5178,38749.0
2018-01-30 14:30:00,102.58,102.69,102.5,102.51,48220.0,95.5271,95.6296,95.4526,95.4619,48220.0
2018-01-30 14:35:00,102.55,102.61,102.41,102.41,46064.0,95.4992,95.5551,95.3688,95.3688,46064.0
2018-01-30 14:40:00,102.48,102.48,101.97,101.98,42179.0,95.434,95.434,94.9591,94.9684,42179.0
2018-01-30 14:45:00,101.99,102.54,101.96,102.45,86252.0,94.9777,95.4899,94.9497,95.4061,86252.0
2018-01-30 14:50:00,102.47,102.72,102.36,102.72,35350.0,95.4247,95.6575,95.3222,95.6575,35350.0
2018-01-30 14:55:00,102.75,102.77,102.45,102.56,43426.0,95.6854,95.7041,95.4061,95.5085,43426.0
2018-01-30 15:00:00,102.56,102.61,102.21,102.23,53694.0,95.5085,95.5551,95.1826,95.2012,53694.0
2018-01-30 15:05:00,102.25,102.29,102.04,102.04,34009.0,95.2198,95.2571,95.0242,95.0242,34009.0
2018-01-30 15:10:00,102.03,102.09,101.97,102.03,97878.0,95.0149,95.0708,94.9591,95.0149,97878.0
2018-01-30 15:15:00,102.03,102.08,101.97,102.03,66054.0,95.0149,95.0615,94.9591,95.0149,66054.0
2018-01-30 15:20:00,102.04,102.05,101.69,101.88,48058.0,95.0242,95.0336,94.6983,94.8752,48058.0
2018-01-30 15:25:00,101.89,101.9,101.57,101.65,44174.0,94.8846,94.8939,94.5866,94.6611,44174.0
2018-01-30 15:30:00,101.69,101.9,101.63,101.84,76595.0,94.6983,94.8939,94.6424,94.838,76595.0
2018-01-30 15:35:00,101.84,101.94,101.62,101.63,105539.0,94.838,94.9311,94.6331,94.6424,105539.0
2018-01-30 15:40:00,101.64,101.77,101.57,101.77,69512.0,94.6517,94.7728,94.5866,94.7728,69512.0
2018-01-30 15:45:00,101.77,102.17,101.75,102.14,98182.0,94.7728,95.1453,94.7542,95.1174,98182.0
2018-01-30 15:50:00,102.13,102.13,101.93,102.0,102919.0,95.1081,95.1081,94.9218,94.987,102919.0
2018-01-30 15:55:00,101.99,102.01,101.37,101.45,228462.0,94.9777,94.9963,94.4003,94.4748,228462.0
2018-01-31 09:30:00,102.0,102.97,101.96,102.4,85219.0,94.987,95.8903,94.9497,95.3595,85219.0
2018-01-31 09:35:00,102.41,103.05,101.35,103.05,87915.0,95.3688,95.9648,94.3817,95.9648,87915.0
2018-01-31 09:40:00,102.94,103.18,102.55,102.68,34573.0,95.8624,96.0859,95.4992,95.6202,34573.0
2018-01-31 09:45:00,102.57,102.85,102.16,102.18,18767.0,95.5178,95.7786,95.136,95.1546,18767.0
2018-01-31 09:50:00,102.17,102.25,101.89,101.89,57089.0,95.1453,95.2198,94.8846,94.8846,57089.0
2018-01-31 09:55:00,101.91,102.04,101.74,101.74,36084.0,94.9032,95.0242,94.7449,94.7449,36084.0
2018-01-31 10:00:00,101.81,101.91,101.72,101.78,43104.0,94.8101,94.9032,94.7262,94.7821,43104.0
2018-01-31 10:05:00,101.77,101.87,101.68,101.69,17595.0,94.7728,94.8659,94.689,94.6983,17595.0
2018-01-31 10:10:00,101.69,101.86,101.6,101.78,12137.0,94.6983,94.8566,94.6145,94.7821,12137.0
2018-01-31 10:15:00,101.78,102.01,101.78,101.94,54678.0,94.7821,94.9963,94.7821,94.9311,54678.0
2018-01-31 10:20:00,101.93,101.99,101.79,101.81,28418.0,94.9218,94.9777,94.7914,94.8101,28418.0
2018-01-31 10:25:00,101.8,101.8,101.21,101.21,27157.0,94.8007,94.8007,94.2513,94.2513,27157.0
2018-01-31 10:30:00,101.21,101.43,101.06,101.08,35512.0,94.2513,94.4562,94.1116,94.1302,35512.0
2018-01-31 10:35:00,101.08,101.25,100.87,100.98,41319.0,94.1302,94.2886,93.9347,94.0371,41319.0
2018-01-31 10:40:00,100.98,101.06,100.6,100.6,25336.0,94.0371,94.1116,93.6833,93.6833,25336.0
2018-01-31 10:45:00,100.6,100.66,100.32,100.32,48289.0,93.6833,93.7391,93.4225,93.4225,48289.0
2018-01-31 10:50:00,100.37,101.18,100.36,101.06,91249.0,93.4691,94.2234,93.4598,94.1116,91249.0
2018-01-31 10:55:00,101.1,101.18,100.84,100.89,48443.0,94.1489,94.2234,93.9067,93.9533,48443.0
2018-01-31 11:00:00,100.91,100.93,100.69,100.81,20814.0,93.9719,93.9906,93.7671,93.8788,20814.0
2018-01-31 11:05:00,100.81,100.9,100.81,100.84,13558.0,93.8788,93.9626,93.8788,93.9067,13558.0
2018-01-31 11:10:00,100.82,100.82,100.57,100.62,25172.0,93.8881,93.8881,93.6553,93.7019,25172.0
2018-01-31 11:15:00,100.64,100.69,100.37,100.6,24379.0,93.7205,93.7671,93.4691,93.6833,24379.0
2018-01-31 11:20:00,100.6,100.75,100.48,100.71,54071.0,93.6833,93.8229,93.5715,93.7857,54071.0
2018-01-31 11:25:00,100.75,100.75,100.63,100.63,18781.0,93.8229,93.8229,93.7112,93.7112,18781.0
2018-01-31 11:30:00,100.65,100.68,100.32,100.44,50834.0,93.7298,93.7578,93.4225,93.5343,50834.0
2018-01-31 11:35:00,100.46,100.71,100.33,100.55,64067.0,93.5529,93.7857,93.4318,93.6367,64067.0
2018-01-31 11:40:00,100.6,100.78,100.52,100.64,31772.0,93.6833,93.8509,93.6088,93.7205,31772.0
2018-01-31 11:45:00,100.66,100.66,100.49,100.61,11046.0,93.7391,93.7391,93.5808,93.6926,11046.0
2018-01-31 11:50:00,100.57,100.68,100.54,100.63,13234.0,93.6553,93.7578,93.6274,93.7112,13234.0
2018-01-31 11:55:00,100.62,100.69,100.53,100.54,18204.0,93.7019,93.7671,93.6181,93.6274,18204.0
2018-01-31 12:00:00,100.54,100.73,100.51,100.7,22203.0,93.6274,93.8043,93.5994,93.7764,22203.0
2018-01-31 12:05:00,100.7,101.1,100.69,101.0,69115.0,93.7764,94.1489,93.7671,94.0557,69115.0
2018-01-31 12:10:00,100.91,100.97,100.84,100.95,11489.0,93.9719,94.0278,93.9067,94.0092,11489.0
2018-01-31 12:15:00,100.95,101.06,100.84,101.02,15873.0,94.0092,94.1116,93.9067,94.0744,15873.0
2018-01-31 12:20:00,101.06,101.21,100.84,101.21,17820.0,94.1116,94.2513,93.9067,94.2513,17820.0
2018-01-31 12:25:00,101.2,101.36,101.2,101.28,9008.0,94.242,94.391,94.242,94.3165,9008.0
2018-01-31 12:30:00,101.31,101.58,101.31,101.54,46215.0,94.3444,94.5959,94.3444,94.5586,46215.0
2018-01-31 12:35:00,101.54,101.84,101.49,101.56,67880.0,94.5586,94.838,94.5121,94.5772,67880.0
2018-01-31 12:40:00,101.64,101.93,101.61,101.64,14917.0,94.6517,94.9218,94.6238,94.6517,14917.0
2018-01-31 12:45:00,101.67,101.88,101.67,101.79,15629.0,94.6797,94.8752,94.6797,94.7914,15629.0
2018-01-31 12:50:00,101.78,101.79,101.66,101.67,11329.0,94.7821,94.7914,94.6704,94.6797,11329.0
2018-01-31 12:55:00,101.68,101.7,101.54,101.55,20738.0,94.689,94.7076,94.5586,94.5679,20738.0
2018-01-31 13:00:00,101.54,101.59,101.37,101.42,8182.0,94.5586,94.6052,94.4003,94.4469,8182.0
2018-01-31 13:05:00,101.47,101.52,101.42,101.49,5642.0,94.4934,94.54,94.4469,94.5121,5642.0
2018-01-31 13:10:00,101.48,101.56,101.45,101.46,8810.0,94.5027,94.5772,94.4748,94.4841,8810.0
2018-01-31 13:15:00,101.45,101.56,101.42,101.45,16487.0,94.4748,94.5772,94.4469,94.4748,16487.0
2018-01-31 13:20:00,101.46,101.52,101.44,101.52,14267.0,94.4841,94.54,94.4655,94.54,14267.0
2018-01-31 13:25:00,101.51,101.53,101.29,101.29,13451.0,94.5307,94.5493,94.3258,94.3258,13451.0
2018-01-31 13:30:00,101.28,101.35,101.08,101.12,24114.0,94.3165,94.3817,94.1302,94.1675,24114.0
2018-01-31 13:35:00,101.11,101.24,101.1,101.14,9631.0,94.1582,94.2792,94.1489,94.1861,9631.0
2018-01-31 13:40:00,101.17,101.35,101.17,101.25,7223.0,94.2141,94.3817,94.2141,94.2886,7223.0
2018-01-31 13:45:00,101.2,101.41,101.18,101.24,12870.0,94.242,94.4376,94.2234,94.2792,12870.0
2018-01-31 13:50:00,101.23,101.24,101.13,101.15,9455.0,94.2699,94.2792,94.1768,94.1954,9455.0
2018-01-31 13:55:00,101.17,101.17,101.01,101.01,11963.0,94.2141,94.2141,94.0651,94.0651,11963.0
2018-01-31 14:00:00,101.0,101.24,101.0,101.04,21728.0,94.0557,94.2792,94.0557,94.093,21728.0
2018-01-31 14:05:00,101.03,101.15,101.01,101.12,18775.0,94.0837,94.1954,94.0651,94.1675,18775.0
2018-01-31 14:10:00,101.12,101.15,100.97,100.98,11042.0,94.1675,94.1954,94.0278,94.0371,11042.0
2018-01-31 14:15:00,100.96,101.06,100.96,101.03,14483.0,94.0185,94.1116,94.0185,94.0837,14483.0
2018-01-31 14:20:00,101.07,101.11,100.91,100.93,30736.0,94.1209,94.1582,93.9719,93.9906,30736.0
2018-01-31 14:25:00,100.9,100.91,100.74,100.82,35991.0,93.9626,93.9719,93.8136,93.8881,35991.0
2018-01-31 14:30:00,100.83,100.98,100.8,100.95,15078.0,93.8974,94.0371,93.8695,94.0092,15078.0
2018-01-31 14:35:00,100.94,101.05,100.9,100.99,27531.0,93.9999,94.1023,93.9626,94.0464,27531.0
2018-01-31 14:40:00,101.01,101.14,100.97,101.04,26113.0,94.0651,94.1861,94.0278,94.093,26113.0
2018-01-31 14:45:00,101.03,101.03,100.78,100.78,16230.0,94.0837,94.0837,93.8509,93.8509,16230.0
2018-01-31 14:50:00,100.78,100.78,100.4,100.58,51169.0,93.8509,93.8509,93.497,93.6646,51169.0
2018-01-31 14:55:00,100.6,100.85,100.54,100.59,28116.0,93.6833,93.9161,93.6274,93.6739,28116.0
2018-01-31 15:00:00,100.59,100.62,100.26,100.26,38505.0,93.6739,93.7019,93.3666,93.3666,38505.0
2018-01-31 15:05:00,100.26,100.5,100.24,100.44,33653.0,93.3666,93.5901,93.348,93.5343,33653.0
2018-01-31 15:10:00,100.47,100.48,100.32,100.32,39137.0,93.5622,93.5715,93.4225,93.4225,39137.0
2018-01-31 15:15:00,100.31,100.41,100.28,100.35,31576.0,93.4132,93.5063,93.3853,93.4504,31576.0
2018-01-31 15:20:00,100.37,100.42,100.29,100.37,43394.0,93.4691,93.5156,93.3946,93.4691,43394.0
2018-01-31 15:25:00,100.37,100.63,100.36,100.62,53365.0,93.4691,93.7112,93.4598,93.7019,53365.0
2018-01-31 15:30:00,100.62,100.86,100.57,100.85,51312.0,93.7019,93.9254,93.6553,93.9161,51312.0
2018-01-31 15:35:00,100.82,101.14,100.8,101.0,52810.0,93.8881,94.1861,93.8695,94.0557,52810.0
2018-01-31 15:40:00,100.99,101.14,100.98,101.09,82970.0,94.0464,94.1861,94.0371,94.1396,82970.0
2018-01-31 15:45:00,101.09,101.19,101.03,101.06,50994.0,94.1396,94.2327,94.0837,94.1116,50994.0
2018-01-31 15:50:00,101.06,101.1,101.04,101.04,79544.0,94.1116,94.1489,94.093,94.093,79544.0
2018-01-31 15:55:00,101.05,101.23,101.03,101.16,112633.0,94.1023,94.2699,94.0837,94.2047,112633.0
2018-02-01 09:30:00,100.75,100.94,100.29,100.67,62716.0,93.8229,93.9999,93.3946,93.7484,62716.0
2018-02-01 09:35:00,100.74,101.69,100.62,101.29,51073.0,93.8136,94.6983,93.7019,94.3258,51073.0
2018-02-01 09:40:00,101.14,101.3,100.99,101.06,24130.0,94.1861,94.3351,94.0464,94.1116,24130.0
2018-02-01 09:45:00,101.18,101.29,101.08,101.21,21229.0,94.2234,94.3258,94.1302,94.2513,21229.0
2018-02-01 09:50:00,101.18,101.21,100.63,100.83,48485.0,94.2234,94.2513,93.7112,93.8974,48485.0
2018-02-01 09:55:00,100.89,101.39,100.89,101.35,52803.0,93.9533,94.4189,93.9533,94.3817,52803.0
2018-02-01 10:00:00,101.34,102.19,101.29,101.96,53631.0,94.3724,95.1639,94.3258,94.9497,53631.0
2018-02-01 10:05:00,101.91,102.62,101.89,102.51,26191.0,94.9032,95.5644,94.8846,95.4619,26191.0
2018-02-01 10:10:00,102.56,103.11,102.56,102.6,43403.0,95.5085,96.0207,95.5085,95.5457,43403.0
2018-02-01 10:15:00,102.57,102.61,102.19,102.27,47597.0,95.5178,95.5551,95.1639,95.2384,47597.0
2018-02-01 10:20:00,102.29,102.56,102.22,102.22,49278.0,95.2571,95.5085,95.1919,95.1919,49278.0
2018-02-01 10:25:00,102.28,102.74,102.25,102.63,33936.0,95.2477,95.6761,95.2198,95.5737,33936.0
2018-02-01 10:30:00,102.67,102.72,102.36,102.48,33399.0,95.6109,95.6575,95.3222,95.434,33399.0
2018-02-01 10:35:00,102.48,102.48,102.23,102.37,24801.0,95.434,95.434,95.2012,95.3316,24801.0
2018-02-01 10:40:00,102.35,102.41,101.9,101.98,20203.0,95.3129,95.3688,94.8939,94.9684,20203.0
2018-02-01 10:45:00,101.96,102.33,101.96,102.28,18959.0,94.9497,95.2943,94.9497,95.2477,18959.0
2018-02-01 10:50:00,102.27,102.29,101.94,101.94,23035.0,95.2384,95.2571,94.9311,94.9311,23035.0
2018-02-01 10:55:00,101.96,102.46,101.93,102.46,15222.0,94.9497,95.4154,94.9218,95.4154,15222.0
2018-02-01 11:00:00,102.4,102.5,102.29,102.29,14999.0,95.3595,95.4526,95.2571,95.2571,14999.0
2018-02-01 11:05:00,102.26,102.26,102.13,102.17,16085.0,95.2291,95.2291,95.1081,95.1453,16085.0
2018-02-01 11:10:00,102.17,102.17,101.82,101.88,24494.0,95.1453,95.1453,94.8194,94.8752,24494.0
2018-02-01 11:15:00,101.9,101.9,101.56,101.76,26893.0,94.8939,94.8939,94.5772,94.7635,26893.0
2018-02-01 11:20:00,101.84,101.88,101.69,101.78,23885.0,94.838,94.8752,94.6983,94.7821,23885.0
2018-02-01 11:25:00,101.8,102.2,101.7,102.17,46260.0,94.8007,95.1732,94.7076,95.1453,46260.0
2018-02-01 11:30:00,102.2,102.41,102.16,102.37,17001.0,95.1732,95.3688,95.136,95.3316,17001.0
2018-02-01 11:35:00,102.39,102.99,102.38,102.87,27938.0,95.3502,95.9089,95.3409,95.7972,27938.0
2018-02-01 11:40:00,102.89,103.17,102.88,103.04,30357.0,95.8158,96.0766,95.8065,95.9555,30357.0
2018-02-01 11:45:00,103.05,103.08,102.68,102.69,33682.0,95.9648,95.9927,95.6202,95.6296,33682.0
2018-02-01 11:50:00,102.71,102.78,102.52,102.64,26669.0,95.6482,95.7134,95.4712,95.583,26669.0
2018-02-01 11:55:00,102.69,103.23,102.65,103.12,30576.0,95.6296,96.1324,95.5923,96.03,30576.0
2018-02-01 12:00:00,103.1,103.1,102.68,102.79,23291.0,96.0114,96.0114,95.6202,95.7227,23291.0
2018-02-01 12:05:00,102.81,103.07,102.79,103.01,25215.0,95.7413,95.9834,95.7227,95.9276,25215.0
2018-02-01 12:10:00,103.02,103.32,103.0,103.29,19735.0,95.9369,96.2162,95.9182,96.1883,19735.0
2018-02-01 12:15:00,103.26,103.45,103.25,103.45,11473.0,96.1604,96.3373,96.1511,96.3373,11473.0
2018-02-01 12:20:00,103.45,103.55,103.13,103.16,19295.0,96.3373,96.4304,96.0393,96.0672,19295.0
2018-02-01 12:25:00,103.18,103.18,102.9,102.96,20528.0,96.0859,96.0859,95.8251,95.881,20528.0
2018-02-01 12:30:00,102.97,102.97,102.9,102.97,26978.0,95.8903,95.8903,95.8251,95.8903,26978.0
2018-02-01 12:35:00,102.99,103.16,102.99,103.15,24208.0,95.9089,96.0672,95.9089,96.0579,24208.0
2018-02-01 12:40:00,103.15,103.17,103.03,103.06,15243.0,96.0579,96.0766,95.9462,95.9741,15243.0
2018-02-01 12:45:00,103.06,103.13,102.99,103.09,31329.0,95.9741,96.0393,95.9089,96.0021,31329.0
2018-02-01 12:50:00,103.07,103.14,103.04,103.13,11817.0,95.9834,96.0486,95.9555,96.0393,11817.0
2018-02-01 12:55:00,103.08,103.1,102.88,102.95,17907.0,95.9927,96.0114,95.8065,95.8717,17907.0
2018-02-01 13:00:00,102.96,103.23,102.96,103.2,16590.0,95.881,96.1324,95.881,96.1045,16590.0
2018-02-01 13:05:00,103.23,103.57,103.23,103.24,38162.0,96.1324,96.449,96.1324,96.1417,38162.0
2018-02-01 13:10:00,103.26,103.31,103.05,103.05,17476.0,96.1604,96.2069,95.9648,95.9648,17476.0
2018-02-01 13:15:00,103.04,103.26,103.04,103.26,17460.0,95.9555,96.1604,95.9555,96.1604,17460.0
2018-02-01 13:20:00,103.28,103.33,103.18,103.2,15041.0,96.179,96.2255,96.0859,96.1045,15041.0
2018-02-01 13:25:00,103.21,103.34,103.21,103.29,8613.0,96.1138,96.2349,96.1138,96.1883,8613.0
2018-02-01 13:30:00,103.31,103.31,103.07,103.11,18954.0,96.2069,96.2069,95.9834,96.0207,18954.0
2018-02-01 13:35:00,103.13,103.32,103.13,103.2,25132.0,96.0393,96.2162,96.0393,96.1045,25132.0
2018-02-01 13:40:00,103.17,103.18,103.01,103.04,42052.0,96.0766,96.0859,95.9276,95.9555,42052.0
2018-02-01 13:45:00,103.05,103.11,102.86,103.01,35230.0,95.9648,96.0207,95.7879,95.9276,35230.0
2018-02-01 13:50:00,103.0,103.18,102.83,102.84,25605.0,95.9182,96.0859,95.7599,95.7692,25605.0
2018-02-01 13:55:00,102.86,102.91,102.76,102.83,17523.0,95.7879,95.8344,95.6947,95.7599,17523.0
2018-02-01 14:00:00,102.83,103.1,102.82,103.0,25218.0,95.7599,96.0114,95.7506,95.9182,25218.0
2018-02-01 14:05:00,102.95,103.02,102.94,102.98,20779.0,95.8717,95.9369,95.8624,95.8996,20779.0
2018-02-01 14:10:00,102.98,103.09,102.58,102.76,43418.0,95.8996,96.0021,95.5271,95.6947,43418.0
2018-02-01 14:15:00,102.82,103.12,102.81,102.99,39444.0,95.7506,96.03,95.7413,95.9089,39444.0
2018-02-01 14:20:00,103.0,103.0,102.85,102.89,18770.0,95.9182,95.9182,95.7786,95.8158,18770.0
2018-02-01 14:25:00,102.88,103.07,102.85,103.05,23105.0,95.8065,95.9834,95.7786,95.9648,23105.0
2018-02-01 14:30:00,103.05,103.06,102.78,102.78,33962.0,95.9648,95.9741,95.7134,95.7134,33962.0
2018-02-01 14:35:00,102.75,102.95,102.75,102.85,19040.0,95.6854,95.8717,95.6854,95.7786,19040.0
2018-02-01 14:40:00,102.86,102.96,102.85,102.89,18702.0,95.7879,95.881,95.7786,95.8158,18702.0
2018-02-01 14:45:00,102.89,102.94,102.82,102.82,29771.0,95.8158,95.8624,95.7506,95.7506,29771.0
2018-02-01 14:50:00,102.82,102.86,102.73,102.73,13474.0,95.7506,95.7879,95.6668,95.6668,13474.0
2018-02-01 14:55:00,102.77,103.01,102.77,102.99,22401.0,95.7041,95.9276,95.7041,95.9089,22401.0
2018-02-01 15:00:00,103.01,103.1,102.89,103.05,33417.0,95.9276,96.0114,95.8158,95.9648,33417.0
2018-02-01 15:05:00,103.06,103.07,102.94,102.97,39176.0,95.9741,95.9834,95.8624,95.8903,39176.0
2018-02-01 15:10:00,102.97,102.97,102.75,102.81,25351.0,95.8903,95.8903,95.6854,95.7413,25351.0
2018-02-01 15:15:00,102.81,102.82,102.64,102.64,25758.0,95.7413,95.7506,95.583,95.583,25758.0
2018-02-01 15:20:00,102.66,102.66,102.46,102.62,30190.0,95.6016,95.6016,95.4154,95.5644,30190.0
2018-02-01 15:25:00,102.6,102.67,102.52,102.53,27197.0,95.5457,95.6109,95.4712,95.4806,27197.0
2018-02-01 15:30:00,102.51,102.51,102.17,102.28,58655.0,95.4619,95.4619,95.1453,95.2477,58655.0
2018-02-01 15:35:00,102.3,102.41,102.28,102.29,40852.0,95.2664,95.3688,95.2477,95.2571,40852.0
2018-02-01 15:40:00,102.28,102.44,102.19,102.35,47706.0,95.2477,95.3967,95.1639,95.3129,47706.0
2018-02-01 15:45:00,102.33,102.48,102.28,102.43,59750.0,95.2943,95.434,95.2477,95.3874,59750.0
2018-02-01 15:50:00,102.44,102.5,102.26,102.28,80174.0,95.3967,95.4526,95.2291,95.2477,80174.0
2018-02-01 15:55:00,102.28,102.36,102.24,102.26,130753.0,95.2477,95.3222,95.2105,95.2291,130753.0
2018-02-02 09:30:00,101.54,102.04,101.46,101.71,49255.0,94.5586,95.0242,94.4841,94.7169,49255.0
2018-02-02 09:35:00,101.85,102.14,101.72,101.85,16897.0,94.8473,95.1174,94.7262,94.8473,16897.0
2018-02-02 09:40:00,101.78,101.85,101.66,101.8,16391.0,94.7821,94.8473,94.6704,94.8007,16391.0
2018-02-02 09:45:00,101.78,102.19,101.73,102.19,17547.0,94.7821,95.1639,94.7356,95.1639,17547.0
2018-02-02 09:50:00,102.15,102.25,101.98,102.02,41338.0,95.1267,95.2198,94.9684,95.0056,41338.0
2018-02-02 09:55:00,102.01,102.1,101.9,101.98,26652.0,94.9963,95.0801,94.8939,94.9684,26652.0
2018-02-02 10:00:00,101.99,102.09,101.57,101.57,27503.0,94.9777,95.0708,94.5866,94.5866,27503.0
2018-02-02 10:05:00,101.57,101.57,101.26,101.28,30675.0,94.5866,94.5866,94.2979,94.3165,30675.0
2018-02-02 10:10:00,101.29,101.32,101.15,101.2,35758.0,94.3258,94.3537,94.1954,94.242,35758.0
2018-02-02 10:15:00,101.16,101.25,101.09,101.2,23598.0,94.2047,94.2886,94.1396,94.242,23598.0
2018-02-02 10:20:00,101.24,101.25,101.01,101.08,30213.0,94.2792,94.2886,94.0651,94.1302,30213.0
2018-02-02 10:25:00,101.08,101.18,101.06,101.09,23083.0,94.1302,94.2234,94.1116,94.1396,23083.0
2018-02-02 10:30:00,101.1,101.12,100.97,101.06,20728.0,94.1489,94.1675,94.0278,94.1116,20728.0
2018-02-02 10:35:00,101.01,101.19,101.0,101.02,16310.0,94.0651,94.2327,94.0557,94.0744,16310.0
2018-02-02 10:40:00,101.04,101.19,100.95,100.95,23155.0,94.093,94.2327,94.0092,94.0092,23155.0
2018-02-02 10:45:00,100.91,100.91,100.7,100.8,14364.0,93.9719,93.9719,93.7764,93.8695,14364.0
2018-02-02 10:50:00,100.8,101.0,100.73,100.78,14768.0,93.8695,94.0557,93.8043,93.8509,14768.0
2018-02-02 10:55:00,100.8,100.8,100.47,100.75,41228.0,93.8695,93.8695,93.5622,93.8229,41228.0
2018-02-02 11:00:00,100.74,100.83,100.52,100.52,12827.0,93.8136,93.8974,93.6088,93.6088,12827.0
2018-02-02 11:05:00,100.49,100.64,100.31,100.48,33086.0,93.5808,93.7205,93.4132,93.5715,33086.0
2018-02-02 11:10:00,100.47,100.75,100.36,100.68,17546.0,93.5622,93.8229,93.4598,93.7578,17546.0
2018-02-02 11:15:00,100.7,100.73,100.16,100.2,19825.0,93.7764,93.8043,93.2735,93.3108,19825.0
2018-02-02 11:20:00,100.19,100.35,100.1,100.35,35552.0,93.3014,93.4504,93.2176,93.4504,35552.0
2018-02-02 11:25:00,100.37,100.45,100.28,100.45,26504.0,93.4691,93.5436,93.3853,93.5436,26504.0
2018-02-02 11:30:00,100.41,100.6,100.38,100.42,16421.0,93.5063,93.6833,93.4784,93.5156,16421.0
2018-02-02 11:35:00,100.43,100.57,100.32,100.32,8080.0,93.5249,93.6553,93.4225,93.4225,8080.0
2018-02-02 11:40:00,100.4,100.5,100.25,100.25,13841.0,93.497,93.5901,93.3573,93.3573,13841.0
2018-02-02 11:45:00,100.23,100.47,100.22,100.38,15200.0,93.3387,93.5622,93.3294,93.4784,15200.0
2018-02-02 11:50:00,100.41,100.51,100.37,100.51,18284.0,93.5063,93.5994,93.4691,93.5994,18284.0
2018-02-02 11:55:00,100.48,100.48,100.28,100.31,32922.0,93.5715,93.5715,93.3853,93.4132,32922.0
2018-02-02 12:00:00,100.22,100.44,100.22,100.38,13533.0,93.3294,93.5343,93.3294,93.4784,13533.0
2018-02-02 12:05:00,100.37,100.51,100.32,100.36,16339.0,93.4691,93.5994,93.4225,93.4598,16339.0
2018-02-02 12:10:00,100.37,100.68,100.28,100.68,17780.0,93.4691,93.7578,93.3853,93.7578,17780.0
2018-02-02 12:15:00,100.68,100.83,100.68,100.82,9847.0,93.7578,93.8974,93.7578,93.8881,9847.0
2018-02-02 12:20:00,100.83,100.96,100.83,100.92,22981.0,93.8974,94.0185,93.8974,93.9812,22981.0
2018-02-02 12:25:00,100.9,101.0,100.75,100.97,30124.0,93.9626,94.0557,93.8229,94.0278,30124.0
2018-02-02 12:30:00,100.96,101.0,100.82,100.87,31379.0,94.0185,94.0557,93.8881,93.9347,31379.0
2018-02-02 12:35:00,100.84,101.01,100.84,100.89,21345.0,93.9067,94.0651,93.9067,93.9533,21345.0
2018-02-02 12:40:00,100.9,100.9,100.78,100.9,6726.0,93.9626,93.9626,93.8509,93.9626,6726.0
2018-02-02 12:45:00,100.89,100.89,100.78,100.8,7029.0,93.9533,93.9533,93.8509,93.8695,7029.0
2018-02-02 12:50:00,100.77,100.77,100.57,100.66,9840.0,93.8416,93.8416,93.6553,93.7391,9840.0
2018-02-02 12:55:00,100.61,100.86,100.61,100.83,6711.0,93.6926,93.9254,93.6926,93.8974,6711.0
2018-02-02 13:00:00,100.79,100.81,100.64,100.64,6991.0,93.8602,93.8788,93.7205,93.7205,6991.0
2018-02-02 13:05:00,100.7,100.9,100.7,100.89,9856.0,93.7764,93.9626,93.7764,93.9533,9856.0
2018-02-02 13:10:00,100.87,100.93,100.8,100.83,9733.0,93.9347,93.9906,93.8695,93.8974,9733.0
2018-02-02 13:15:00,100.87,100.92,100.79,100.85,25300.0,93.9347,93.9812,93.8602,93.9161,25300.0
2018-02-02 13:20:00,100.79,100.82,100.67,100.72,10006.0,93.8602,93.8881,93.7484,93.795,10006.0
2018-02-02 13:25:00,100.73,100.85,100.71,100.77,6320.0,93.8043,93.9161,93.7857,93.8416,6320.0
2018-02-02 13:30:00,100.79,100.9,100.79,100.89,9125.0,93.8602,93.9626,93.8602,93.9533,9125.0
2018-02-02 13:35:00,100.87,100.87,100.73,100.73,10010.0,93.9347,93.9347,93.8043,93.8043,10010.0
2018-02-02 13:40:00,100.7,100.71,100.51,100.51,9076.0,93.7764,93.7857,93.5994,93.5994,9076.0
2018-02-02 13:45:00,100.46,100.58,100.37,100.37,8374.0,93.5529,93.6646,93.4691,93.4691,8374.0
2018-02-02 13:50:00,100.46,100.65,100.4,100.65,37758.0,93.5529,93.7298,93.497,93.7298,37758.0
2018-02-02 13:55:00,100.65,100.79,100.65,100.66,11494.0,93.7298,93.8602,93.7298,93.7391,11494.0
2018-02-02 14:00:00,100.66,100.67,100.45,100.48,12610.0,93.7391,93.7484,93.5436,93.5715,12610.0
2018-02-02 14:05:00,100.48,100.5,100.36,100.4,42587.0,93.5715,93.5901,93.4598,93.497,42587.0
2018-02-02 14:10:00,100.38,100.38,100.2,100.2,11752.0,93.4784,93.4784,93.3108,93.3108,11752.0
2018-02-02 14:15:00,100.2,100.25,99.95,100.01,25781.0,93.3108,93.3573,93.0779,93.1338,25781.0
2018-02-02 14:20:00,100.06,100.14,99.96,100.05,53365.0,93.1804,93.2549,93.0873,93.1711,53365.0
2018-02-02 14:25:00,100.06,100.11,99.9,99.9,19007.0,93.1804,93.2269,93.0314,93.0314,19007.0
2018-02-02 14:30:00,99.91,100.04,99.88,100.04,61534.0,93.0407,93.1618,93.0128,93.1618,61534.0
2018-02-02 14:35:00,100.04,100.13,99.94,99.94,24121.0,93.1618,93.2456,93.0686,93.0686,24121.0
2018-02-02 14:40:00,99.94,100.05,99.94,99.97,24769.0,93.0686,93.1711,93.0686,93.0966,24769.0
2018-02-02 14:45:00,99.98,100.05,99.81,99.89,20824.0,93.1059,93.1711,92.9476,93.0221,20824.0
2018-02-02 14:50:00,99.87,99.88,99.73,99.82,13612.0,93.0034,93.0128,92.8731,92.9569,13612.0
2018-02-02 14:55:00,99.8,99.82,99.59,99.68,16505.0,92.9383,92.9569,92.7427,92.8265,16505.0
2018-02-02 15:00:00,99.7,99.8,99.65,99.71,26115.0,92.8451,92.9383,92.7986,92.8544,26115.0
2018-02-02 15:05:00,99.71,99.81,99.65,99.76,52561.0,92.8544,92.9476,92.7986,92.901,52561.0
2018-02-02 15:10:00,99.75,99.96,99.74,99.87,22523.0,92.8917,93.0873,92.8824,93.0034,22523.0
2018-02-02 15:15:00,99.87,100.13,99.84,100.1,33799.0,93.0034,93.2456,92.9755,93.2176,33799.0
2018-02-02 15:20:00,100.1,100.19,100.08,100.12,29069.0,93.2176,93.3014,93.199,93.2363,29069.0
2018-02-02 15:25:00,100.14,100.18,99.99,100.0,20533.0,93.2549,93.2921,93.1152,93.1245,20533.0
2018-02-02 15:30:00,99.98,100.0,99.89,99.9,29315.0,93.1059,93.1245,93.0221,93.0314,29315.0
2018-02-02 15:35:00,99.89,100.14,99.86,100.1,31376.0,93.0221,93.2549,92.9941,93.2176,31376.0
2018-02-02 15:40:00,100.1,100.1,99.87,99.94,52234.0,93.2176,93.2176,93.0034,93.0686,52234.0
2018-02-02 15:45:00,99.94,99.97,99.77,99.8,54896.0,93.0686,93.0966,92.9103,92.9383,54896.0
2018-02-02 15:50:00,99.83,99.84,99.75,99.78,82168.0,92.9662,92.9755,92.8917,92.9196,82168.0
2018-02-02 15:55:00,99.8,99.89,99.69,99.7,120212.0,92.9383,93.0221,92.8358,92.8451,120212.0
2018-02-05 09:30:00,98.93,99.49,98.53,99.01,72146.0,92.1281,92.6496,91.7556,92.2026,72146.0
2018-02-05 09:35:00,99.18,99.7,99.08,99.56,51018.0,92.3609,92.8451,92.2678,92.7148,51018.0
2018-02-05 09:40:00,99.56,99.64,98.77,99.34,39949.0,92.7148,92.7893,91.9791,92.5099,39949.0
2018-02-05 09:45:00,99.27,99.38,99.0,99.03,32807.0,92.4447,92.5471,92.1933,92.2212,32807.0
2018-02-05 09:50:00,99.09,99.2,98.77,98.94,23992.0,92.2771,92.3795,91.9791,92.1374,23992.0
2018-02-05 09:55:00,99.02,99.27,98.97,99.04,15722.0,92.2119,92.4447,92.1653,92.2305,15722.0
2018-02-05 10:00:00,98.99,99.27,98.89,99.04,23087.0,92.1839,92.4447,92.0908,92.2305,23087.0
2018-02-05 10:05:00,99.04,99.18,98.98,99.07,26696.0,92.2305,92.3609,92.1746,92.2584,26696.0
2018-02-05 10:10:00,99.07,99.18,98.97,99.1,17587.0,92.2584,92.3609,92.1653,92.2864,17587.0
2018-02-05 10:15:00,99.09,99.16,99.05,99.06,15940.0,92.2771,92.3423,92.2398,92.2491,15940.0
2018-02-05 10:20:00,99.05,99.35,99.04,99.35,11937.0,92.2398,92.5192,92.2305,92.5192,11937.0
2018-02-05 10:25:00,99.41,99.75,99.41,99.56,38723.0,92.5751,92.8917,92.5751,92.7148,38723.0
2018-02-05 10:30:00,99.55,99.56,99.11,99.2,18430.0,92.7054,92.7148,92.2957,92.3795,18430.0
2018-02-05 10:35:00,99.21,99.27,99.07,99.08,21727.0,92.3888,92.4447,92.2584,92.2678,21727.0
2018-02-05 10:40:00,99.07,99.33,99.07,99.33,19396.0,92.2584,92.5006,92.2584,92.5006,19396.0
2018-02-05 10:45:00,99.33,99.49,99.2,99.31,15242.0,92.5006,92.6496,92.3795,92.4819,15242.0
2018-02-05 10:50:00,99.3,99.31,99.1,99.14,21113.0,92.4726,92.4819,92.2864,92.3236,21113.0
2018-02-05 10:55:00,99.14,99.39,99.02,99.25,19187.0,92.3236,92.5564,92.2119,92.4261,19187.0
2018-02-05 11:00:00,99.25,99.28,99.07,99.15,18442.0,92.4261,92.454,92.2584,92.3329,18442.0
2018-02-05 11:05:00,99.15,99.19,99.07,99.17,11115.0,92.3329,92.3702,92.2584,92.3516,11115.0
2018-02-05 11:10:00,99.15,99.22,99.13,99.17,11241.0,92.3329,92.3981,92.3143,92.3516,11241.0
2018-02-05 11:15:00,99.16,99.23,98.9,98.93,17443.0,92.3423,92.4074,92.1001,92.1281,17443.0
2018-02-05 11:20:00,98.93,99.03,98.76,98.95,16229.0,92.1281,92.2212,91.9698,92.1467,16229.0
2018-02-05 11:25:00,98.98,99.13,98.92,98.97,14476.0,92.1746,92.3143,92.1188,92.1653,14476.0
2018-02-05 11:30:00,98.92,98.92,98.72,98.86,8234.0,92.1188,92.1188,91.9325,92.0629,8234.0
2018-02-05 11:35:00,98.88,98.96,98.7,98.89,15435.0,92.0815,92.156,91.9139,92.0908,15435.0
2018-02-05 11:40:00,98.92,98.95,98.76,98.84,10424.0,92.1188,92.1467,91.9698,92.0443,10424.0
2018-02-05 11:45:00,98.81,98.87,98.8,98.85,8055.0,92.0163,92.0722,92.007,92.0536,8055.0
2018-02-05 11:50:00,98.83,99.12,98.82,99.12,11373.0,92.0349,92.305,92.0256,92.305,11373.0
2018-02-05 11:55:00,99.12,99.34,99.12,99.27,7999.0,92.305,92.5099,92.305,92.4447,7999.0
2018-02-05 12:00:00,99.27,99.27,99.03,99.03,9140.0,92.4447,92.4447,92.2212,92.2212,9140.0
2018-02-05 12:05:00,98.99,99.01,98.81,98.91,7241.0,92.1839,92.2026,92.0163,92.1094,7241.0
2018-02-05 12:10:00,98.88,98.9,98.73,98.74,43767.0,92.0815,92.1001,91.9418,91.9511,43767.0
2018-02-05 12:15:00,98.74,98.77,98.61,98.61,10011.0,91.9511,91.9791,91.8301,91.8301,10011.0
2018-02-05 12:20:00,98.61,98.63,98.33,98.36,7700.0,91.8301,91.8487,91.5693,91.5973,7700.0
2018-02-05 12:25:00,98.42,98.64,98.41,98.52,6055.0,91.6531,91.858,91.6438,91.7463,6055.0
2018-02-05 12:30:00,98.52,98.83,98.45,98.75,12887.0,91.7463,92.0349,91.6811,91.9604,12887.0
2018-02-05 12:35:00,98.75,98.76,98.61,98.61,12921.0,91.9604,91.9698,91.8301,91.8301,12921.0
2018-02-05 12:40:00,98.61,98.73,98.6,98.71,5831.0,91.8301,91.9418,91.8208,91.9232,5831.0
2018-02-05 12:45:00,98.72,98.83,98.56,98.66,7507.0,91.9325,92.0349,91.7835,91.8766,7507.0
2018-02-05 12:50:00,98.7,98.71,98.53,98.53,6166.0,91.9139,91.9232,91.7556,91.7556,6166.0
2018-02-05 12:55:00,98.54,98.66,98.35,98.35,39500.0,91.7649,91.8766,91.5879,91.5879,39500.0
2018-02-05 13:00:00,98.34,98.35,98.04,98.09,17698.0,91.5786,91.5879,91.2993,91.3458,17698.0
2018-02-05 13:05:00,98.03,98.19,97.77,97.9,11489.0,91.29,91.439,91.0478,91.1689,11489.0
2018-02-05 13:10:00,97.89,97.96,97.7,97.88,11732.0,91.1596,91.2248,90.9826,91.1503,11732.0
2018-02-05 13:15:00,97.9,97.98,97.64,97.69,13738.0,91.1689,91.2434,90.9268,90.9733,13738.0
2018-02-05 13:20:00,97.64,97.86,97.64,97.86,5811.0,90.9268,91.1316,90.9268,91.1316,5811.0
2018-02-05 13:25:00,97.87,97.87,97.58,97.68,23193.0,91.141,91.141,90.8709,90.964,23193.0
2018-02-05 13:30:00,97.72,97.96,97.72,97.78,11334.0,91.0013,91.2248,91.0013,91.0571,11334.0
2018-02-05 13:35:00,97.87,97.93,97.76,97.82,7513.0,91.141,91.1968,91.0385,91.0944,7513.0
2018-02-05 13:40:00,97.79,97.99,97.79,97.95,13393.0,91.0665,91.2527,91.0665,91.2155,13393.0
2018-02-05 13:45:00,98.0,98.11,97.94,98.03,9041.0,91.262,91.3645,91.2061,91.29,9041.0
2018-02-05 13:50:00,97.98,98.1,97.97,98.09,13281.0,91.2434,91.3551,91.2341,91.3458,13281.0
2018-02-05 13:55:00,98.13,98.36,98.13,98.35,9280.0,91.3831,91.5973,91.3831,91.5879,9280.0
2018-02-05 14:00:00,98.33,98.33,98.17,98.25,6932.0,91.5693,91.5693,91.4203,91.4948,6932.0
2018-02-05 14:05:00,98.2,98.29,98.07,98.11,7751.0,91.4483,91.5321,91.3272,91.3645,7751.0
2018-02-05 14:10:00,98.16,98.28,98.12,98.2,7400.0,91.411,91.5228,91.3738,91.4483,7400.0
2018-02-05 14:15:00,98.23,98.23,97.85,97.87,27704.0,91.4762,91.4762,91.1223,91.141,27704.0
2018-02-05 14:20:00,97.89,97.94,97.6,97.6,20585.0,91.1596,91.2061,90.8895,90.8895,20585.0
2018-02-05 14:25:00,97.69,97.69,97.56,97.68,14456.0,90.9733,90.9733,90.8523,90.964,14456.0
2018-02-05 14:30:00,97.65,97.71,97.55,97.71,24559.0,90.9361,90.992,90.843,90.992,24559.0
2018-02-05 14:35:00,97.71,97.77,97.59,97.69,18323.0,90.992,91.0478,90.8802,90.9733,18323.0
2018-02-05 14:40:00,97.67,97.84,97.57,97.65,26652.0,90.9547,91.113,90.8616,90.9361,26652.0
2018-02-05 14:45:00,97.66,97.72,97.52,97.56,23521.0,90.9454,91.0013,90.815,90.8523,23521.0
2018-02-05 14:50:00,97.51,97.55,97.32,97.39,23421.0,90.8057,90.843,90.6288,90.694,23421.0
2018-02-05 14:55:00,97.35,97.48,97.01,97.15,45892.0,90.6567,90.7778,90.3401,90.4705,45892.0
2018-02-05 15:00:00,97.14,97.3,96.84,96.84,35467.0,90.4611,90.6101,90.1818,90.1818,35467.0
2018-02-05 15:05:00,96.83,96.96,95.84,96.01,33963.0,90.1725,90.2935,89.2505,89.4088,33963.0
2018-02-05 15:10:00,95.81,96.71,95.61,96.46,38010.0,89.2226,90.0607,89.0363,89.8279,38010.0
2018-02-05 15:15:00,96.52,97.61,96.45,97.17,54601.0,89.8838,90.8988,89.8186,90.4891,54601.0
2018-02-05 15:20:00,97.13,97.51,96.89,97.32,54873.0,90.4518,90.8057,90.2283,90.6288,54873.0
2018-02-05 15:25:00,97.42,97.66,97.27,97.66,26563.0,90.7219,90.9454,90.5822,90.9454,26563.0
2018-02-05 15:30:00,97.66,97.71,97.33,97.57,46190.0,90.9454,90.992,90.6381,90.8616,46190.0
2018-02-05 15:35:00,97.56,97.65,97.29,97.31,53864.0,90.8523,90.9361,90.6008,90.6195,53864.0
2018-02-05 15:40:00,97.33,97.33,96.74,97.06,73767.0,90.6381,90.6381,90.0886,90.3866,73767.0
2018-02-05 15:45:00,96.99,97.05,96.45,96.49,90334.0,90.3215,90.3773,89.8186,89.8558,90334.0
2018-02-05 15:50:00,96.49,96.61,96.02,96.06,109948.0,89.8558,89.9676,89.4181,89.4554,109948.0
2018-02-05 15:55:00,96.05,96.37,95.83,95.89,148987.0,89.4461,89.7441,89.2412,89.2971,148987.0
2018-02-06 09:30:00,94.63,95.46,94.11,95.46,83354.0,88.1237,88.8967,87.6395,88.8967,83354.0
2018-02-06 09:35:00,95.44,96.7,95.21,96.7,22335.0,88.878,90.0514,88.6638,90.0514,22335.0
2018-02-06 09:40:00,96.76,96.91,96.32,96.32,51167.0,90.1073,90.247,89.6975,89.6975,51167.0
2018-02-06 09:45:00,96.53,97.04,96.36,96.96,26166.0,89.8931,90.368,89.7348,90.2935,26166.0
2018-02-06 09:50:00,97.17,98.31,97.17,98.31,34865.0,90.4891,91.5507,90.4891,91.5507,34865.0
2018-02-06 09:55:00,98.37,98.62,97.66,97.93,53905.0,91.6066,91.8394,90.9454,91.1968,53905.0
2018-02-06 10:00:00,97.93,98.58,97.85,98.48,27705.0,91.1968,91.8021,91.1223,91.709,27705.0
2018-02-06 10:05:00,98.48,98.78,97.85,97.95,27994.0,91.709,91.9884,91.1223,91.2155,27994.0
2018-02-06 10:10:00,97.96,98.1,97.37,97.81,66521.0,91.2248,91.3551,90.6753,91.0851,66521.0
2018-02-06 10:15:00,97.89,97.89,96.52,97.08,65973.0,91.1596,91.1596,89.8838,90.4053,65973.0
2018-02-06 10:20:00,97.15,97.48,96.56,96.73,66849.0,90.4705,90.7778,89.921,90.0793,66849.0
2018-02-06 10:25:00,96.69,97.53,96.66,97.32,28739.0,90.0421,90.8243,90.0141,90.6288,28739.0
2018-02-06 10:30:00,97.22,97.51,96.74,96.93,33406.0,90.5356,90.8057,90.0886,90.2656,33406.0
2018-02-06 10:35:00,96.86,96.86,96.37,96.46,53554.0,90.2004,90.2004,89.7441,89.8279,53554.0
2018-02-06 10:40:00,96.49,96.7,96.26,96.5,52653.0,89.8558,90.0514,89.6416,89.8651,52653.0
2018-02-06 10:45:00,96.54,97.17,96.53,97.0,44943.0,89.9024,90.4891,89.8931,90.3308,44943.0
2018-02-06 10:50:00,97.01,97.45,96.81,97.45,17803.0,90.3401,90.7498,90.1538,90.7498,17803.0
2018-02-06 10:55:00,97.52,97.72,96.93,97.02,15649.0,90.815,91.0013,90.2656,90.3494,15649.0
2018-02-06 11:00:00,96.96,97.04,96.69,96.79,28968.0,90.2935,90.368,90.0421,90.1352,28968.0
2018-02-06 11:05:00,96.79,96.94,96.66,96.94,36190.0,90.1352,90.2749,90.0141,90.2749,36190.0
2018-02-06 11:10:00,96.79,97.12,96.71,97.02,40801.0,90.1352,90.4425,90.0607,90.3494,40801.0
2018-02-06 11:15:00,97.05,97.12,96.71,96.8,14671.0,90.3773,90.4425,90.0607,90.1445,14671.0
2018-02-06 11:20:00,96.8,96.91,96.63,96.84,25330.0,90.1445,90.247,89.9862,90.1818,25330.0
2018-02-06 11:25:00,96.8,96.99,96.55,96.77,39399.0,90.1445,90.3215,89.9117,90.1166,39399.0
2018-02-06 11:30:00,96.8,96.84,96.24,96.42,28204.0,90.1445,90.1818,89.623,89.7906,28204.0
2018-02-06 11:35:00,96.36,96.8,96.3,96.71,18920.0,89.7348,90.1445,89.6789,90.0607,18920.0
2018-02-06 11:40:00,96.75,97.0,96.74,96.88,20727.0,90.098,90.3308,90.0886,90.219,20727.0
2018-02-06 11:45:00,96.87,97.15,96.79,97.1,17522.0,90.2097,90.4705,90.1352,90.4239,17522.0
2018-02-06 11:50:00,97.04,97.16,96.76,96.76,12333.0,90.368,90.4798,90.1073,90.1073,12333.0
2018-02-06 11:55:00,96.76,97.04,96.68,96.68,12886.0,90.1073,90.368,90.0328,90.0328,12886.0
2018-02-06 12:00:00,96.71,96.88,96.64,96.71,11213.0,90.0607,90.219,89.9955,90.0607,11213.0
2018-02-06 12:05:00,96.64,97.17,96.62,97.1,23251.0,89.9955,90.4891,89.9769,90.4239,23251.0
2018-02-06 12:10:00,96.9,97.12,96.75,97.09,12391.0,90.2376,90.4425,90.098,90.4146,12391.0
2018-02-06 12:15:00,97.09,97.3,96.93,96.94,12918.0,90.4146,90.6101,90.2656,90.2749,12918.0
2018-02-06 12:20:00,97.01,97.1,96.82,96.89,21844.0,90.3401,90.4239,90.1631,90.2283,21844.0
2018-02-06 12:25:00,96.84,97.23,96.84,97.22,7428.0,90.1818,90.545,90.1818,90.5356,7428.0
2018-02-06 12:30:00,97.21,97.36,96.97,97.15,8449.0,90.5263,90.666,90.3028,90.4705,8449.0
2018-02-06 12:35:00,97.1,97.64,97.05,97.64,17485.0,90.4239,90.9268,90.3773,90.9268,17485.0
2018-02-06 12:40:00,97.62,97.62,97.25,97.25,11044.0,90.9081,90.9081,90.5636,90.5636,11044.0
2018-02-06 12:45:00,97.21,97.49,97.09,97.26,23589.0,90.5263,90.7871,90.4146,90.5729,23589.0
2018-02-06 12:50:00,97.22,97.33,96.94,97.05,11519.0,90.5356,90.6381,90.2749,90.3773,11519.0
2018-02-06 12:55:00,97.09,97.36,96.91,97.27,15199.0,90.4146,90.666,90.247,90.5822,15199.0
2018-02-06 13:00:00,97.29,97.29,96.82,97.03,31038.0,90.6008,90.6008,90.1631,90.3587,31038.0
2018-02-06 13:05:00,97.08,97.24,96.9,96.91,16024.0,90.4053,90.5543,90.2376,90.247,16024.0
2018-02-06 13:10:00,96.91,97.31,96.91,97.31,6268.0,90.247,90.6195,90.247,90.6195,6268.0
2018-02-06 13:15:00,97.31,97.44,97.2,97.44,16757.0,90.6195,90.7405,90.517,90.7405,16757.0
2018-02-06 13:20:00,97.39,97.59,97.28,97.35,9562.0,90.694,90.8802,90.5915,90.6567,9562.0
2018-02-06 13:25:00,97.29,97.51,97.28,97.36,7248.0,90.6008,90.8057,90.5915,90.666,7248.0
2018-02-06 13:30:00,97.36,97.39,96.94,97.02,40047.0,90.666,90.694,90.2749,90.3494,40047.0
2018-02-06 13:35:00,97.19,97.62,97.18,97.39,19957.0,90.5077,90.9081,90.4984,90.694,19957.0
2018-02-06 13:40:00,97.3,97.4,97.24,97.31,40294.0,90.6101,90.7033,90.5543,90.6195,40294.0
2018-02-06 13:45:00,97.33,97.4,97.24,97.35,34047.0,90.6381,90.7033,90.5543,90.6567,34047.0
2018-02-06 13:50:00,97.34,97.34,97.25,97.27,14604.0,90.6474,90.6474,90.5636,90.5822,14604.0
2018-02-06 13:55:00,97.3,97.32,97.24,97.25,65955.0,90.6101,90.6288,90.5543,90.5636,65955.0
2018-02-06 14:00:00,97.25,97.34,97.24,97.32,34962.0,90.5636,90.6474,90.5543,90.6288,34962.0
2018-02-06 14:05:00,97.29,97.33,97.25,97.25,38892.0,90.6008,90.6381,90.5636,90.5636,38892.0
2018-02-06 14:10:00,97.25,97.58,97.25,97.31,20744.0,90.5636,90.8709,90.5636,90.6195,20744.0
2018-02-06 14:15:00,97.31,97.46,96.96,97.08,37545.0,90.6195,90.7591,90.2935,90.4053,37545.0
2018-02-06 14:20:00,96.98,97.21,96.81,96.93,10810.0,90.3121,90.5263,90.1538,90.2656,10810.0
2018-02-06 14:25:00,96.91,97.17,96.83,97.08,8881.0,90.247,90.4891,90.1725,90.4053,8881.0
2018-02-06 14:30:00,97.09,97.21,96.98,97.19,11230.0,90.4146,90.5263,90.3121,90.5077,11230.0
2018-02-06 14:35:00,97.25,97.42,97.19,97.23,23970.0,90.5636,90.7219,90.5077,90.545,23970.0
2018-02-06 14:40:00,97.21,97.44,97.16,97.41,11490.0,90.5263,90.7405,90.4798,90.7126,11490.0
2018-02-06 14:45:00,97.47,97.89,97.47,97.89,17268.0,90.7685,91.1596,90.7685,91.1596,17268.0
2018-02-06 14:50:00,97.99,98.1,97.72,98.1,31776.0,91.2527,91.3551,91.0013,91.3551,31776.0
2018-02-06 14:55:00,98.1,98.6,98.03,98.42,19323.0,91.3551,91.8208,91.29,91.6531,19323.0
2018-02-06 15:00:00,98.43,98.74,98.37,98.74,19156.0,91.6624,91.9511,91.6066,91.9511,19156.0
2018-02-06 15:05:00,98.72,99.13,98.72,98.95,51366.0,91.9325,92.3143,91.9325,92.1467,51366.0
2018-02-06 15:10:00,98.95,98.96,98.24,98.24,34528.0,92.1467,92.156,91.4855,91.4855,34528.0
2018-02-06 15:15:00,98.31,98.58,98.2,98.25,25907.0,91.5507,91.8021,91.4483,91.4948,25907.0
2018-02-06 15:20:00,98.26,98.58,98.14,98.33,29204.0,91.5041,91.8021,91.3924,91.5693,29204.0
2018-02-06 15:25:00,98.33,98.57,98.33,98.46,32615.0,91.5693,91.7928,91.5693,91.6904,32615.0
2018-02-06 15:30:00,98.44,98.82,98.25,98.68,39046.0,91.6718,92.0256,91.4948,91.8953,39046.0
2018-02-06 15:35:00,98.69,98.87,98.52,98.86,40300.0,91.9046,92.0722,91.7463,92.0629,40300.0
2018-02-06 15:40:00,98.86,99.0,98.68,98.69,54749.0,92.0629,92.1933,91.8953,91.9046,54749.0
2018-02-06 15:45:00,98.71,98.78,98.38,98.43,73194.0,91.9232,91.9884,91.6159,91.6624,73194.0
2018-02-06 15:50:00,98.41,98.54,98.13,98.43,66890.0,91.6438,91.7649,91.3831,91.6624,66890.0
2018-02-06 15:55:00,98.42,98.69,98.32,98.69,135535.0,91.6531,91.9046,91.56,91.9046,135535.0
2018-02-07 09:30:00,98.26,99.0,98.0,98.83,46196.0,91.5041,92.1933,91.262,92.0349,46196.0
2018-02-07 09:35:00,98.89,99.95,98.89,99.89,9344.0,92.0908,93.0779,92.0908,93.0221,9344.0
2018-02-07 09:40:00,99.95,100.0,99.32,99.58,25284.0,93.0779,93.1245,92.4913,92.7334,25284.0
2018-02-07 09:45:00,99.69,99.78,99.16,99.25,18385.0,92.8358,92.9196,92.3423,92.4261,18385.0
2018-02-07 09:50:00,99.24,100.3,99.24,99.93,41936.0,92.4168,93.4039,92.4168,93.0593,41936.0
2018-02-07 09:55:00,100.0,100.0,99.57,99.57,24215.0,93.1245,93.1245,92.7241,92.7241,24215.0
2018-02-07 10:00:00,99.44,99.59,99.19,99.25,14075.0,92.603,92.7427,92.3702,92.4261,14075.0
2018-02-07 10:05:00,99.27,99.65,99.2,99.42,36607.0,92.4447,92.7986,92.3795,92.5844,36607.0
2018-02-07 10:10:00,99.42,99.58,99.23,99.57,17530.0,92.5844,92.7334,92.4074,92.7241,17530.0
2018-02-07 10:15:00,99.53,99.53,99.22,99.25,22343.0,92.6868,92.6868,92.3981,92.4261,22343.0
2018-02-07 10:20:00,99.23,99.36,99.04,99.24,11757.0,92.4074,92.5285,92.2305,92.4168,11757.0
2018-02-07 10:25:00,99.24,99.28,99.04,99.18,12732.0,92.4168,92.454,92.2305,92.3609,12732.0
2018-02-07 10:30:00,99.13,99.27,98.88,98.91,12912.0,92.3143,92.4447,92.0815,92.1094,12912.0
2018-02-07 10:35:00,98.9,99.25,98.89,99.15,14790.0,92.1001,92.4261,92.0908,92.3329,14790.0
2018-02-07 10:40:00,99.11,99.26,99.01,99.12,12896.0,92.2957,92.4354,92.2026,92.305,12896.0
2018-02-07 10:45:00,99.14,99.39,99.11,99.2,10156.0,92.3236,92.5564,92.2957,92.3795,10156.0
2018-02-07 10:50:00,99.19,99.34,99.07,99.22,15077.0,92.3702,92.5099,92.2584,92.3981,15077.0
2018-02-07 10:55:00,99.23,99.32,99.17,99.17,14550.0,92.4074,92.4913,92.3516,92.3516,14550.0
2018-02-07 11:00:00,99.25,99.35,99.19,99.33,10615.0,92.4261,92.5192,92.3702,92.5006,10615.0
2018-02-07 11:05:00,99.28,99.55,99.28,99.4,10841.0,92.454,92.7054,92.454,92.5658,10841.0
2018-02-07 11:10:00,99.48,99.71,99.48,99.69,18675.0,92.6403,92.8544,92.6403,92.8358,18675.0
2018-02-07 11:15:00,99.68,99.82,99.52,99.55,15335.0,92.8265,92.9569,92.6775,92.7054,15335.0
2018-02-07 11:20:00,99.52,99.52,99.29,99.34,15278.0,92.6775,92.6775,92.4633,92.5099,15278.0
2018-02-07 11:25:00,99.34,99.36,99.07,99.07,10492.0,92.5099,92.5285,92.2584,92.2584,10492.0
2018-02-07 11:30:00,99.06,99.22,99.02,99.09,20937.0,92.2491,92.3981,92.2119,92.2771,20937.0
2018-02-07 11:35:00,99.12,99.46,99.11,99.46,8542.0,92.305,92.6216,92.2957,92.6216,8542.0
2018-02-07 11:40:00,99.4,99.54,99.4,99.54,10275.0,92.5658,92.6961,92.5658,92.6961,10275.0
2018-02-07 11:45:00,99.55,99.55,99.33,99.47,9838.0,92.7054,92.7054,92.5006,92.6309,9838.0
2018-02-07 11:50:00,99.45,99.5,99.4,99.42,3698.0,92.6123,92.6589,92.5658,92.5844,3698.0
2018-02-07 11:55:00,99.39,99.65,99.24,99.62,10485.0,92.5564,92.7986,92.4168,92.7706,10485.0
2018-02-07 12:00:00,99.6,99.92,99.57,99.8,14374.0,92.752,93.05,92.7241,92.9383,14374.0
2018-02-07 12:05:00,99.75,99.83,99.44,99.48,25744.0,92.8917,92.9662,92.603,92.6403,25744.0
2018-02-07 12:10:00,99.46,99.46,99.3,99.34,17365.0,92.6216,92.6216,92.4726,92.5099,17365.0
2018-02-07 12:15:00,99.38,99.72,99.37,99.53,10820.0,92.5471,92.8638,92.5378,92.6868,10820.0
2018-02-07 12:20:00,99.52,99.61,99.41,99.6,13127.0,92.6775,92.7613,92.5751,92.752,13127.0
2018-02-07 12:25:00,99.67,99.75,99.58,99.74,10473.0,92.8172,92.8917,92.7334,92.8824,10473.0
2018-02-07 12:30:00,99.72,99.78,99.47,99.49,11704.0,92.8638,92.9196,92.6309,92.6496,11704.0
2018-02-07 12:35:00,99.49,99.56,99.39,99.5,10300.0,92.6496,92.7148,92.5564,92.6589,10300.0
2018-02-07 12:40:00,99.5,99.62,99.45,99.58,11532.0,92.6589,92.7706,92.6123,92.7334,11532.0
2018-02-07 12:45:00,99.55,99.67,99.32,99.37,6300.0,92.7054,92.8172,92.4913,92.5378,6300.0
2018-02-07 12:50:00,99.34,99.42,99.31,99.31,5627.0,92.5099,92.5844,92.4819,92.4819,5627.0
2018-02-07 12:55:00,99.37,99.42,99.3,99.31,7300.0,92.5378,92.5844,92.4726,92.4819,7300.0
2018-02-07 13:00:00,99.32,99.49,99.29,99.34,12450.0,92.4913,92.6496,92.4633,92.5099,12450.0
2018-02-07 13:05:00,99.31,99.4,99.11,99.18,9749.0,92.4819,92.5658,92.2957,92.3609,9749.0
2018-02-07 13:10:00,99.1,99.2,98.7,98.75,9740.0,92.2864,92.3795,91.9139,91.9604,9740.0
2018-02-07 13:15:00,98.7,99.06,98.63,99.06,7422.0,91.9139,92.2491,91.8487,92.2491,7422.0
2018-02-07 13:20:00,99.06,99.18,98.72,98.82,27416.0,92.2491,92.3609,91.9325,92.0256,27416.0
2018-02-07 13:25:00,98.88,99.34,98.84,99.33,41605.0,92.0815,92.5099,92.0443,92.5006,41605.0
2018-02-07 13:30:00,99.28,99.32,99.08,99.1,8887.0,92.454,92.4913,92.2678,92.2864,8887.0
2018-02-07 13:35:00,99.02,99.51,98.98,99.45,16554.0,92.2119,92.6682,92.1746,92.6123,16554.0
2018-02-07 13:40:00,99.48,99.74,99.48,99.65,18205.0,92.6403,92.8824,92.6403,92.7986,18205.0
2018-02-07 13:45:00,99.67,99.78,99.35,99.36,6125.0,92.8172,92.9196,92.5192,92.5285,6125.0
2018-02-07 13:50:00,99.28,99.31,99.13,99.28,21512.0,92.454,92.4819,92.3143,92.454,21512.0
2018-02-07 13:55:00,99.28,99.31,99.16,99.23,7595.0,92.454,92.4819,92.3423,92.4074,7595.0
2018-02-07 14:00:00,99.23,99.25,98.89,99.0,12110.0,92.4074,92.4261,92.0908,92.1933,12110.0
2018-02-07 14:05:00,98.87,98.96,98.68,98.68,10398.0,92.0722,92.156,91.8953,91.8953,10398.0
2018-02-07 14:10:00,98.75,99.0,98.7,98.93,13157.0,91.9604,92.1933,91.9139,92.1281,13157.0
2018-02-07 14:15:00,98.95,99.1,98.75,98.83,30828.0,92.1467,92.2864,91.9604,92.0349,30828.0
2018-02-07 14:20:00,98.84,99.02,98.75,98.89,11952.0,92.0443,92.2119,91.9604,92.0908,11952.0
2018-02-07 14:25:00,98.83,99.07,98.8,99.07,34313.0,92.0349,92.2584,92.007,92.2584,34313.0
2018-02-07 14:30:00,99.06,99.28,99.04,99.23,8274.0,92.2491,92.454,92.2305,92.4074,8274.0
2018-02-07 14:35:00,99.25,99.28,99.01,99.01,13702.0,92.4261,92.454,92.2026,92.2026,13702.0
2018-02-07 14:40:00,99.0,99.04,98.77,98.78,9233.0,92.1933,92.2305,91.9791,91.9884,9233.0
2018-02-07 14:45:00,98.79,98.81,98.44,98.57,12781.0,91.9977,92.0163,91.6718,91.7928,12781.0
2018-02-07 14:50:00,98.52,98.58,98.39,98.48,25609.0,91.7463,91.8021,91.6252,91.709,25609.0
2018-02-07 14:55:00,98.48,98.73,98.42,98.71,12125.0,91.709,91.9418,91.6531,91.9232,12125.0
2018-02-07 15:00:00,98.7,98.94,98.62,98.9,9920.0,91.9139,92.1374,91.8394,92.1001,9920.0
2018-02-07 15:05:00,98.96,98.97,98.8,98.8,6425.0,92.156,92.1653,92.007,92.007,6425.0
2018-02-07 15:10:00,98.83,98.98,98.79,98.98,10834.0,92.0349,92.1746,91.9977,92.1746,10834.0
2018-02-07 15:15:00,98.98,99.01,98.89,98.96,16082.0,92.1746,92.2026,92.0908,92.156,16082.0
2018-02-07 15:20:00,98.99,99.15,98.97,99.0,12763.0,92.1839,92.3329,92.1653,92.1933,12763.0
2018-02-07 15:25:00,98.97,99.25,98.95,99.03,16949.0,92.1653,92.4261,92.1467,92.2212,16949.0
2018-02-07 15:30:00,99.05,99.21,98.98,99.21,20755.0,92.2398,92.3888,92.1746,92.3888,20755.0
2018-02-07 15:35:00,99.23,99.36,99.2,99.21,22977.0,92.4074,92.5285,92.3795,92.3888,22977.0
2018-02-07 15:40:00,99.2,99.51,99.2,99.35,36149.0,92.3795,92.6682,92.3795,92.5192,36149.0
2018-02-07 15:45:00,99.32,99.33,98.76,98.87,37853.0,92.4913,92.5006,91.9698,92.0722,37853.0
2018-02-07 15:50:00,98.82,98.93,98.55,98.7,45759.0,92.0256,92.1281,91.7742,91.9139,45759.0
2018-02-07 15:55:00,98.71,98.77,98.35,98.39,71792.0,91.9232,91.9791,91.5879,91.6252,71792.0
2018-02-08 09:30:00,98.61,98.74,97.7,98.13,35860.0,91.8301,91.9511,90.9826,91.3831,35860.0
2018-02-08 09:35:00,98.16,98.99,98.15,98.81,6667.0,91.411,92.1839,91.4017,92.0163,6667.0
2018-02-08 09:40:00,98.74,98.9,98.59,98.68,11191.0,91.9511,92.1001,91.8114,91.8953,11191.0
2018-02-08 09:45:00,98.59,98.77,98.18,98.4,36019.0,91.8114,91.9791,91.4296,91.6345,36019.0
2018-02-08 09:50:00,98.4,99.16,98.34,99.16,9275.0,91.6345,92.3423,91.5786,92.3423,9275.0
2018-02-08 09:55:00,99.17,99.25,98.74,98.74,12034.0,92.3516,92.4261,91.9511,91.9511,12034.0
2018-02-08 10:00:00,98.69,98.8,98.36,98.48,14512.0,91.9046,92.007,91.5973,91.709,14512.0
2018-02-08 10:05:00,98.53,98.92,98.45,98.89,14913.0,91.7556,92.1188,91.6811,92.0908,14913.0
2018-02-08 10:10:00,98.87,98.97,98.73,98.79,10398.0,92.0722,92.1653,91.9418,91.9977,10398.0
2018-02-08 10:15:00,98.77,99.13,98.67,98.93,21164.0,91.9791,92.3143,91.8859,92.1281,21164.0
2018-02-08 10:20:00,99.01,99.01,98.48,98.69,8221.0,92.2026,92.2026,91.709,91.9046,8221.0
2018-02-08 10:25:00,98.74,98.87,98.47,98.47,7641.0,91.9511,92.0722,91.6997,91.6997,7641.0
2018-02-08 10:30:00,98.47,98.64,98.33,98.6,12691.0,91.6997,91.858,91.5693,91.8208,12691.0
2018-02-08 10:35:00,98.56,98.69,98.39,98.69,10678.0,91.7835,91.9046,91.6252,91.9046,10678.0
2018-02-08 10:40:00,98.71,98.87,98.64,98.64,6170.0,91.9232,92.0722,91.858,91.858,6170.0
2018-02-08 10:45:00,98.58,98.68,98.49,98.56,8494.0,91.8021,91.8953,91.7183,91.7835,8494.0
2018-02-08 10:50:00,98.51,98.61,98.23,98.46,10050.0,91.7369,91.8301,91.4762,91.6904,10050.0
2018-02-08 10:55:00,98.44,98.61,98.35,98.51,9715.0,91.6718,91.8301,91.5879,91.7369,9715.0
2018-02-08 11:00:00,98.52,98.7,98.38,98.67,8749.0,91.7463,91.9139,91.6159,91.8859,8749.0
2018-02-08 11:05:00,98.67,98.69,98.45,98.45,8501.0,91.8859,91.9046,91.6811,91.6811,8501.0
2018-02-08 11:10:00,98.39,98.52,98.15,98.36,8700.0,91.6252,91.7463,91.4017,91.5973,8700.0
2018-02-08 11:15:00,98.39,98.63,98.36,98.47,10300.0,91.6252,91.8487,91.5973,91.6997,10300.0
2018-02-08 11:20:00,98.45,98.53,97.97,98.0,13749.0,91.6811,91.7556,91.2341,91.262,13749.0
2018-02-08 11:25:00,98.06,98.06,97.81,97.98,17725.0,91.3179,91.3179,91.0851,91.2434,17725.0
2018-02-08 11:30:00,97.95,98.01,97.56,97.65,35901.0,91.2155,91.2713,90.8523,90.9361,35901.0
2018-02-08 11:35:00,97.65,97.74,97.52,97.62,26875.0,90.9361,91.0199,90.815,90.9081,26875.0
2018-02-08 11:40:00,97.61,97.63,97.4,97.42,21764.0,90.8988,90.9175,90.7033,90.7219,21764.0
2018-02-08 11:45:00,97.37,97.57,97.32,97.41,29181.0,90.6753,90.8616,90.6288,90.7126,29181.0
2018-02-08 11:50:00,97.41,97.7,97.37,97.56,32270.0,90.7126,90.9826,90.6753,90.8523,32270.0
2018-02-08 11:55:00,97.55,97.62,97.39,97.39,17610.0,90.843,90.9081,90.694,90.694,17610.0
2018-02-08 12:00:00,97.43,97.59,97.34,97.43,23317.0,90.7312,90.8802,90.6474,90.7312,23317.0
2018-02-08 12:05:00,97.51,97.53,97.28,97.35,9599.0,90.8057,90.8243,90.5915,90.6567,9599.0
2018-02-08 12:10:00,97.34,97.52,97.34,97.42,7650.0,90.6474,90.815,90.6474,90.7219,7650.0
2018-02-08 12:15:00,97.45,97.45,97.15,97.26,10395.0,90.7498,90.7498,90.4705,90.5729,10395.0
2018-02-08 12:20:00,97.22,97.22,96.69,96.76,13143.0,90.5356,90.5356,90.0421,90.1073,13143.0
2018-02-08 12:25:00,96.71,97.03,96.69,96.93,8336.0,90.0607,90.3587,90.0421,90.2656,8336.0
2018-02-08 12:30:00,96.98,97.12,96.69,96.86,9391.0,90.3121,90.4425,90.0421,90.2004,9391.0
2018-02-08 12:35:00,96.91,97.08,96.76,96.95,7680.0,90.247,90.4053,90.1073,90.2842,7680.0
2018-02-08 12:40:00,96.99,97.37,96.99,97.15,9066.0,90.3215,90.6753,90.3215,90.4705,9066.0
2018-02-08 12:45:00,97.14,97.14,96.9,97.05,7761.0,90.4611,90.4611,90.2376,90.3773,7761.0
2018-02-08 12:50:00,96.99,96.99,96.55,96.63,19241.0,90.3215,90.3215,89.9117,89.9862,19241.0
2018-02-08 12:55:00,96.57,96.74,96.27,96.72,28212.0,89.9303,90.0886,89.651,90.07,28212.0
2018-02-08 13:00:00,96.64,96.76,96.47,96.62,19219.0,89.9955,90.1073,89.8372,89.9769,19219.0
2018-02-08 13:05:00,96.55,97.07,96.43,96.99,14959.0,89.9117,90.396,89.8,90.3215,14959.0
2018-02-08 13:10:00,96.91,97.14,96.81,96.99,9905.0,90.247,90.4611,90.1538,90.3215,9905.0
2018-02-08 13:15:00,97.04,97.36,97.03,97.11,7200.0,90.368,90.666,90.3587,90.4332,7200.0
2018-02-08 13:20:00,97.11,97.43,97.06,97.26,5257.0,90.4332,90.7312,90.3866,90.5729,5257.0
2018-02-08 13:25:00,97.18,97.23,96.9,97.0,7372.0,90.4984,90.545,90.2376,90.3308,7372.0
2018-02-08 13:30:00,96.88,97.23,96.83,97.01,28214.0,90.219,90.545,90.1725,90.3401,28214.0
2018-02-08 13:35:00,97.09,97.94,97.08,97.89,11491.0,90.4146,91.2061,90.4053,91.1596,11491.0
2018-02-08 13:40:00,97.89,98.07,97.81,97.94,23721.0,91.1596,91.3272,91.0851,91.2061,23721.0
2018-02-08 13:45:00,98.01,98.32,97.87,97.94,16649.0,91.2713,91.56,91.141,91.2061,16649.0
2018-02-08 13:50:00,97.94,98.23,97.81,98.19,10422.0,91.2061,91.4762,91.0851,91.439,10422.0
2018-02-08 13:55:00,98.25,98.28,97.9,98.15,14071.0,91.4948,91.5228,91.1689,91.4017,14071.0
2018-02-08 14:00:00,98.13,98.15,97.77,97.92,12976.0,91.3831,91.4017,91.0478,91.1875,12976.0
2018-02-08 14:05:00,97.95,98.14,97.88,98.05,5727.0,91.2155,91.3924,91.1503,91.3086,5727.0
2018-02-08 14:10:00,98.1,98.22,97.92,98.03,13062.0,91.3551,91.4669,91.1875,91.29,13062.0
2018-02-08 14:15:00,98.08,98.28,97.96,98.1,9164.0,91.3365,91.5228,91.2248,91.3551,9164.0
2018-02-08 14:20:00,98.12,98.22,97.91,97.91,8908.0,91.3738,91.4669,91.1782,91.1782,8908.0
2018-02-08 14:25:00,97.86,97.86,97.53,97.67,11733.0,91.1316,91.1316,90.8243,90.9547,11733.0
2018-02-08 14:30:00,97.62,97.62,97.19,97.44,18460.0,90.9081,90.9081,90.5077,90.7405,18460.0
2018-02-08 14:35:00,97.41,97.63,97.13,97.63,12525.0,90.7126,90.9175,90.4518,90.9175,12525.0
2018-02-08 14:40:00,97.58,97.58,97.22,97.31,18744.0,90.8709,90.8709,90.5356,90.6195,18744.0
2018-02-08 14:45:00,97.26,97.52,97.24,97.24,11340.0,90.5729,90.815,90.5543,90.5543,11340.0
2018-02-08 14:50:00,97.28,97.28,96.93,97.03,19557.0,90.5915,90.5915,90.2656,90.3587,19557.0
2018-02-08 14:55:00,96.96,97.08,96.65,97.01,11729.0,90.2935,90.4053,90.0048,90.3401,11729.0
2018-02-08 15:00:00,97.06,97.46,97.0,97.45,12453.0,90.3866,90.7591,90.3308,90.7498,12453.0
2018-02-08 15:05:00,97.44,97.45,97.06,97.11,19256.0,90.7405,90.7498,90.3866,90.4332,19256.0
2018-02-08 15:10:00,97.1,97.14,96.9,97.07,20792.0,90.4239,90.4611,90.2376,90.396,20792.0
2018-02-08 15:15:00,97.07,97.27,97.05,97.2,35455.0,90.396,90.5822,90.3773,90.517,35455.0
2018-02-08 15:20:00,97.16,97.54,97.09,97.39,38690.0,90.4798,90.8336,90.4146,90.694,38690.0
2018-02-08 15:25:00,97.4,97.74,97.4,97.49,21633.0,90.7033,91.0199,90.7033,90.7871,21633.0
2018-02-08 15:30:00,97.51,97.57,97.25,97.29,30417.0,90.8057,90.8616,90.5636,90.6008,30417.0
2018-02-08 15:35:00,97.25,97.3,96.97,97.03,29108.0,90.5636,90.6101,90.3028,90.3587,29108.0
2018-02-08 15:40:00,96.98,97.24,96.78,97.17,36322.0,90.3121,90.5543,90.1259,90.4891,36322.0
2018-02-08 15:45:00,97.17,97.17,96.56,96.73,54340.0,90.4891,90.4891,89.921,90.0793,54340.0
2018-02-08 15:50:00,96.7,96.75,96.5,96.72,60526.0,90.0514,90.098,89.8651,90.07,60526.0
2018-02-08 15:55:00,96.71,96.76,95.91,95.96,138393.0,90.0607,90.1073,89.3157,89.3623,138393.0
2018-02-09 09:30:00,97.03,97.3,96.43,96.57,36193.0,90.3587,90.6101,89.8,89.9303,36193.0
2018-02-09 09:35:00,96.46,96.66,96.13,96.66,26257.0,89.8279,90.0141,89.5206,90.0141,26257.0
2018-02-09 09:40:00,96.38,96.83,96.17,96.78,13865.0,89.7534,90.1725,89.5578,90.1259,13865.0
2018-02-09 09:45:00,96.72,96.94,96.35,96.42,54662.0,90.07,90.2749,89.7255,89.7906,54662.0
2018-02-09 09:50:00,96.5,97.32,96.35,97.24,19480.0,89.8651,90.6288,89.7255,90.5543,19480.0
2018-02-09 09:55:00,97.2,97.42,97.04,97.34,40893.0,90.517,90.7219,90.368,90.6474,40893.0
2018-02-09 10:00:00,97.34,97.52,97.25,97.41,27867.0,90.6474,90.815,90.5636,90.7126,27867.0
2018-02-09 10:05:00,97.48,97.59,97.1,97.29,35359.0,90.7778,90.8802,90.4239,90.6008,35359.0
2018-02-09 10:10:00,97.32,97.52,97.15,97.19,17796.0,90.6288,90.815,90.4705,90.5077,17796.0
2018-02-09 10:15:00,97.15,97.16,96.62,97.07,29711.0,90.4705,90.4798,89.9769,90.396,29711.0
2018-02-09 10:20:00,97.07,97.17,96.94,97.12,18069.0,90.396,90.4891,90.2749,90.4425,18069.0
2018-02-09 10:25:00,97.15,97.37,96.78,96.93,8597.0,90.4705,90.6753,90.1259,90.2656,8597.0
2018-02-09 10:30:00,96.87,97.1,96.77,97.09,7874.0,90.2097,90.4239,90.1166,90.4146,7874.0
2018-02-09 10:35:00,97.06,97.06,96.49,96.49,7188.0,90.3866,90.3866,89.8558,89.8558,7188.0
2018-02-09 10:40:00,96.31,96.62,96.19,96.51,9400.0,89.6882,89.9769,89.5765,89.8745,9400.0
2018-02-09 10:45:00,96.38,96.38,95.76,96.01,15845.0,89.7534,89.7534,89.176,89.4088,15845.0
2018-02-09 10:50:00,95.97,96.8,95.86,96.7,23953.0,89.3716,90.1445,89.2691,90.0514,23953.0
2018-02-09 10:55:00,96.72,96.77,96.39,96.66,17132.0,90.07,90.1166,89.7627,90.0141,17132.0
2018-02-09 11:00:00,96.6,96.86,96.55,96.55,30591.0,89.9583,90.2004,89.9117,89.9117,30591.0
2018-02-09 11:05:00,96.56,96.69,96.41,96.6,33591.0,89.921,90.0421,89.7813,89.9583,33591.0
2018-02-09 11:10:00,96.52,96.64,96.48,96.49,6695.0,89.8838,89.9955,89.8465,89.8558,6695.0
2018-02-09 11:15:00,96.45,96.45,96.17,96.35,8110.0,89.8186,89.8186,89.5578,89.7255,8110.0
2018-02-09 11:20:00,96.35,96.51,96.3,96.34,8123.0,89.7255,89.8745,89.6789,89.7161,8123.0
2018-02-09 11:25:00,96.28,96.37,95.87,95.97,29306.0,89.6603,89.7441,89.2785,89.3716,29306.0
2018-02-09 11:30:00,96.03,96.13,95.92,96.01,14865.0,89.4275,89.5206,89.325,89.4088,14865.0
2018-02-09 11:35:00,96.0,96.04,95.82,95.9,15187.0,89.3995,89.4368,89.2319,89.3064,15187.0
2018-02-09 11:40:00,95.91,95.93,95.8,95.86,16410.0,89.3157,89.3343,89.2133,89.2691,16410.0
2018-02-09 11:45:00,95.87,95.98,95.81,95.81,9917.0,89.2785,89.3809,89.2226,89.2226,9917.0
2018-02-09 11:50:00,95.81,95.88,95.6,95.76,41445.0,89.2226,89.2878,89.027,89.176,41445.0
2018-02-09 11:55:00,95.79,95.85,95.4,95.4,10294.0,89.204,89.2598,88.8408,88.8408,10294.0
2018-02-09 12:00:00,95.5,95.59,95.36,95.36,19528.0,88.9339,89.0177,88.8035,88.8035,19528.0
2018-02-09 12:05:00,95.4,95.42,94.89,94.99,16864.0,88.8408,88.8594,88.3658,88.459,16864.0
2018-02-09 12:10:00,94.96,95.28,94.85,94.86,27032.0,88.431,88.729,88.3286,88.3379,27032.0
2018-02-09 12:15:00,94.91,95.24,94.91,95.09,16791.0,88.3845,88.6918,88.3845,88.5521,16791.0
2018-02-09 12:20:00,95.06,95.44,95.05,95.27,17539.0,88.5242,88.878,88.5148,88.7197,17539.0
2018-02-09 12:25:00,95.33,95.33,94.9,95.05,26451.0,88.7756,88.7756,88.3752,88.5148,26451.0
2018-02-09 12:30:00,95.08,95.33,95.04,95.1,12824.0,88.5428,88.7756,88.5055,88.5614,12824.0
2018-02-09 12:35:00,95.1,95.15,94.89,95.06,16539.0,88.5614,88.608,88.3658,88.5242,16539.0
2018-02-09 12:40:00,95.09,95.19,95.0,95.06,10287.0,88.5521,88.6452,88.4683,88.5242,10287.0
2018-02-09 12:45:00,95.02,95.09,94.82,94.87,19534.0,88.4869,88.5521,88.3007,88.3472,19534.0
2018-02-09 12:50:00,94.92,95.15,94.82,95.06,19268.0,88.3938,88.608,88.3007,88.5242,19268.0
2018-02-09 12:55:00,95.11,95.36,95.05,95.31,25738.0,88.5707,88.8035,88.5148,88.757,25738.0
2018-02-09 13:00:00,95.17,95.35,95.08,95.15,16860.0,88.6266,88.7942,88.5428,88.608,16860.0
2018-02-09 13:05:00,95.21,95.41,95.12,95.12,8875.0,88.6638,88.8501,88.58,88.58,8875.0
2018-02-09 13:10:00,95.07,95.12,94.84,94.99,19476.0,88.5335,88.58,88.3193,88.459,19476.0
2018-02-09 13:15:00,94.99,95.25,94.98,95.23,13660.0,88.459,88.7011,88.4497,88.6825,13660.0
2018-02-09 13:20:00,95.28,95.49,94.95,95.05,16070.0,88.729,88.9246,88.4217,88.5148,16070.0
2018-02-09 13:25:00,95.03,95.27,94.84,95.01,20019.0,88.4962,88.7197,88.3193,88.4776,20019.0
2018-02-09 13:30:00,94.99,95.22,94.88,94.95,10373.0,88.459,88.6732,88.3565,88.4217,10373.0
2018-02-09 13:35:00,94.98,95.06,94.76,94.76,12510.0,88.4497,88.5242,88.2448,88.2448,12510.0
2018-02-09 13:40:00,94.76,95.23,94.75,95.16,19713.0,88.2448,88.6825,88.2355,88.6173,19713.0
2018-02-09 13:45:00,95.24,95.57,95.23,95.53,14398.0,88.6918,88.9991,88.6825,88.9618,14398.0
2018-02-09 13:50:00,95.56,95.87,95.46,95.74,19962.0,88.9898,89.2785,88.8967,89.1574,19962.0
2018-02-09 13:55:00,95.76,96.28,95.75,95.87,33779.0,89.176,89.6603,89.1667,89.2785,33779.0
2018-02-09 14:00:00,95.88,96.81,95.85,96.58,16233.0,89.2878,90.1538,89.2598,89.9396,16233.0
2018-02-09 14:05:00,96.52,96.55,96.24,96.48,20630.0,89.8838,89.9117,89.623,89.8465,20630.0
2018-02-09 14:10:00,96.51,96.89,96.48,96.86,27415.0,89.8745,90.2283,89.8465,90.2004,27415.0
2018-02-09 14:15:00,96.88,97.03,96.78,96.98,37207.0,90.219,90.3587,90.1259,90.3121,37207.0
2018-02-09 14:20:00,97.03,97.17,96.8,96.92,33822.0,90.3587,90.4891,90.1445,90.2563,33822.0
2018-02-09 14:25:00,96.95,97.04,96.36,96.37,42050.0,90.2842,90.368,89.7348,89.7441,42050.0
2018-02-09 14:30:00,96.4,96.48,96.2,96.39,16120.0,89.772,89.8465,89.5858,89.7627,16120.0
2018-02-09 14:35:00,96.36,96.52,96.13,96.52,26305.0,89.7348,89.8838,89.5206,89.8838,26305.0
2018-02-09 14:40:00,96.55,96.61,96.27,96.44,20743.0,89.9117,89.9676,89.651,89.8093,20743.0
2018-02-09 14:45:00,96.5,96.76,96.42,96.52,15421.0,89.8651,90.1073,89.7906,89.8838,15421.0
2018-02-09 14:50:00,96.5,96.87,96.5,96.75,21718.0,89.8651,90.2097,89.8651,90.098,21718.0
2018-02-09 14:55:00,96.69,96.69,96.39,96.46,22053.0,90.0421,90.0421,89.7627,89.8279,22053.0
2018-02-09 15:00:00,96.44,96.5,96.22,96.37,47545.0,89.8093,89.8651,89.6044,89.7441,47545.0
2018-02-09 15:05:00,96.31,96.45,95.86,95.96,34611.0,89.6882,89.8186,89.2691,89.3623,34611.0
2018-02-09 15:10:00,95.98,96.52,95.88,96.49,16501.0,89.3809,89.8838,89.2878,89.8558,16501.0
2018-02-09 15:15:00,96.52,96.8,96.49,96.8,20095.0,89.8838,90.1445,89.8558,90.1445,20095.0
2018-02-09 15:20:00,96.8,97.02,96.8,96.84,26426.0,90.1445,90.3494,90.1445,90.1818,26426.0
2018-02-09 15:25:00,96.78,97.18,96.72,97.01,28758.0,90.1259,90.4984,90.07,90.3401,28758.0
2018-02-09 15:30:00,96.98,97.35,96.96,97.2,49789.0,90.3121,90.6567,90.2935,90.517,49789.0
2018-02-09 15:35:00,97.24,97.38,97.04,97.26,34659.0,90.5543,90.6846,90.368,90.5729,34659.0
2018-02-09 15:40:00,97.27,97.81,97.26,97.81,34981.0,90.5822,91.0851,90.5729,91.0851,34981.0
2018-02-09 15:45:00,97.84,98.49,97.84,98.3,74136.0,91.113,91.7183,91.113,91.5414,74136.0
2018-02-09 15:50:00,98.33,98.8,98.22,98.33,61267.0,91.5693,92.007,91.4669,91.5693,61267.0
2018-02-09 15:55:00,98.35,98.37,97.6,97.84,86375.0,91.5879,91.6066,90.8895,91.113,86375.0
2018-02-12 09:30:00,98.53,98.81,98.13,98.63,41449.0,91.7556,92.0163,91.3831,91.8487,41449.0
2018-02-12 09:35:00,98.79,98.96,98.44,98.81,24108.0,91.9977,92.156,91.6718,92.0163,24108.0
2018-02-12 09:40:00,98.81,99.0,98.72,98.72,10504.0,92.0163,92.1933,91.9325,91.9325,10504.0
2018-02-12 09:45:00,98.71,98.76,98.36,98.42,13247.0,91.9232,91.9698,91.5973,91.6531,13247.0
2018-02-12 09:50:00,98.39,98.41,97.79,97.92,22382.0,91.6252,91.6438,91.0665,91.1875,22382.0
2018-02-12 09:55:00,97.86,97.86,97.6,97.67,29589.0,91.1316,91.1316,90.8895,90.9547,29589.0
2018-02-12 10:00:00,97.71,97.93,97.67,97.92,27980.0,90.992,91.1968,90.9547,91.1875,27980.0
2018-02-12 10:05:00,97.83,97.98,97.47,97.47,12828.0,91.1037,91.2434,90.7685,90.7685,12828.0
2018-02-12 10:10:00,97.42,97.54,97.03,97.08,27989.0,90.7219,90.8336,90.3587,90.4053,27989.0
2018-02-12 10:15:00,97.1,97.34,96.86,96.91,13456.0,90.4239,90.6474,90.2004,90.247,13456.0
2018-02-12 10:20:00,96.87,96.93,96.5,96.63,18360.0,90.2097,90.2656,89.8651,89.9862,18360.0
2018-02-12 10:25:00,96.53,96.8,96.42,96.8,22152.0,89.8931,90.1445,89.7906,90.1445,22152.0
2018-02-12 10:30:00,96.82,97.13,96.44,97.08,21576.0,90.1631,90.4518,89.8093,90.4053,21576.0
2018-02-12 10:35:00,97.07,97.34,96.92,96.92,12137.0,90.396,90.6474,90.2563,90.2563,12137.0
2018-02-12 10:40:00,96.94,97.0,96.67,96.82,12968.0,90.2749,90.3308,90.0235,90.1631,12968.0
2018-02-12 10:45:00,96.81,97.07,96.68,96.98,39660.0,90.1538,90.396,90.0328,90.3121,39660.0
2018-02-12 10:50:00,97.08,97.12,96.95,97.05,3860.0,90.4053,90.4425,90.2842,90.3773,3860.0
2018-02-12 10:55:00,97.06,97.55,97.06,97.54,6511.0,90.3866,90.843,90.3866,90.8336,6511.0
2018-02-12 11:00:00,97.58,97.58,97.18,97.5,9670.0,90.8709,90.8709,90.4984,90.7964,9670.0
2018-02-12 11:05:00,97.53,97.64,97.45,97.64,7114.0,90.8243,90.9268,90.7498,90.9268,7114.0
2018-02-12 11:10:00,97.64,97.9,97.55,97.86,11242.0,90.9268,91.1689,90.843,91.1316,11242.0
2018-02-12 11:15:00,97.86,97.93,97.67,97.8,7517.0,91.1316,91.1968,90.9547,91.0758,7517.0
2018-02-12 11:20:00,97.83,97.93,97.74,97.82,7900.0,91.1037,91.1968,91.0199,91.0944,7900.0
2018-02-12 11:25:00,97.86,97.91,97.66,97.79,8320.0,91.1316,91.1782,90.9454,91.0665,8320.0
2018-02-12 11:30:00,97.8,97.99,97.61,97.74,13522.0,91.0758,91.2527,90.8988,91.0199,13522.0
2018-02-12 11:35:00,97.73,97.91,97.66,97.91,6545.0,91.0106,91.1782,90.9454,91.1782,6545.0
2018-02-12 11:40:00,97.94,97.96,97.82,97.82,8603.0,91.2061,91.2248,91.0944,91.0944,8603.0
2018-02-12 11:45:00,97.86,97.98,97.75,97.95,12081.0,91.1316,91.2434,91.0292,91.2155,12081.0
2018-02-12 11:50:00,97.92,98.06,97.77,98.06,6140.0,91.1875,91.3179,91.0478,91.3179,6140.0
2018-02-12 11:55:00,98.12,98.26,98.06,98.26,9675.0,91.3738,91.5041,91.3179,91.5041,9675.0
2018-02-12 12:00:00,98.21,98.25,98.07,98.25,8039.0,91.4576,91.4948,91.3272,91.4948,8039.0
2018-02-12 12:05:00,98.22,98.3,98.1,98.29,8445.0,91.4669,91.5414,91.3551,91.5321,8445.0
2018-02-12 12:10:00,98.31,98.53,98.26,98.5,9146.0,91.5507,91.7556,91.5041,91.7276,9146.0
2018-02-12 12:15:00,98.55,98.67,98.49,98.51,8890.0,91.7742,91.8859,91.7183,91.7369,8890.0
2018-02-12 12:20:00,98.5,98.5,98.29,98.48,5135.0,91.7276,91.7276,91.5321,91.709,5135.0
2018-02-12 12:25:00,98.44,98.49,98.37,98.42,7400.0,91.6718,91.7183,91.6066,91.6531,7400.0
2018-02-12 12:30:00,98.39,98.39,98.19,98.22,5465.0,91.6252,91.6252,91.439,91.4669,5465.0
2018-02-12 12:35:00,98.23,98.33,98.1,98.33,8306.0,91.4762,91.5693,91.3551,91.5693,8306.0
2018-02-12 12:40:00,98.3,98.49,98.18,98.37,13138.0,91.5414,91.7183,91.4296,91.6066,13138.0
2018-02-12 12:45:00,98.4,98.48,98.34,98.4,25375.0,91.6345,91.709,91.5786,91.6345,25375.0
2018-02-12 12:50:00,98.4,98.66,98.4,98.59,7939.0,91.6345,91.8766,91.6345,91.8114,7939.0
2018-02-12 12:55:00,98.61,98.67,98.55,98.65,9733.0,91.8301,91.8859,91.7742,91.8673,9733.0
2018-02-12 13:00:00,98.67,98.83,98.67,98.83,8431.0,91.8859,92.0349,91.8859,92.0349,8431.0
2018-02-12 13:05:00,98.79,98.83,98.61,98.65,12036.0,91.9977,92.0349,91.8301,91.8673,12036.0
2018-02-12 13:10:00,98.66,98.8,98.63,98.8,6119.0,91.8766,92.007,91.8487,92.007,6119.0
2018-02-12 13:15:00,98.78,98.78,98.6,98.63,10927.0,91.9884,91.9884,91.8208,91.8487,10927.0
2018-02-12 13:20:00,98.62,98.72,98.54,98.7,6800.0,91.8394,91.9325,91.7649,91.9139,6800.0
2018-02-12 13:25:00,98.69,98.72,98.61,98.65,10703.0,91.9046,91.9325,91.8301,91.8673,10703.0
2018-02-12 13:30:00,98.67,98.71,98.62,98.67,6734.0,91.8859,91.9232,91.8394,91.8859,6734.0
2018-02-12 13:35:00,98.68,98.68,98.49,98.58,7014.0,91.8953,91.8953,91.7183,91.8021,7014.0
2018-02-12 13:40:00,98.59,98.61,98.48,98.61,19994.0,91.8114,91.8301,91.709,91.8301,19994.0
2018-02-12 13:45:00,98.61,98.61,98.51,98.57,5462.0,91.8301,91.8301,91.7369,91.7928,5462.0
2018-02-12 13:50:00,98.6,98.89,98.58,98.85,7900.0,91.8208,92.0908,91.8021,92.0536,7900.0
2018-02-12 13:55:00,98.85,99.0,98.81,98.82,9377.0,92.0536,92.1933,92.0163,92.0256,9377.0
2018-02-12 14:00:00,98.84,98.89,98.67,98.7,5038.0,92.0443,92.0908,91.8859,91.9139,5038.0
2018-02-12 14:05:00,98.67,98.7,98.61,98.68,5923.0,91.8859,91.9139,91.8301,91.8953,5923.0
2018-02-12 14:10:00,98.67,98.76,98.66,98.67,8267.0,91.8859,91.9698,91.8766,91.8859,8267.0
2018-02-12 14:15:00,98.68,98.76,98.64,98.7,5354.0,91.8953,91.9698,91.858,91.9139,5354.0
2018-02-12 14:20:00,98.72,98.91,98.72,98.77,8088.0,91.9325,92.1094,91.9325,91.9791,8088.0
2018-02-12 14:25:00,98.77,98.84,98.73,98.81,7556.0,91.9791,92.0443,91.9418,92.0163,7556.0
2018-02-12 14:30:00,98.83,98.94,98.79,98.79,9301.0,92.0349,92.1374,91.9977,91.9977,9301.0
2018-02-12 14:35:00,98.78,98.84,98.73,98.78,8617.0,91.9884,92.0443,91.9418,91.9884,8617.0
2018-02-12 14:40:00,98.76,98.8,98.56,98.56,10765.0,91.9698,92.007,91.7835,91.7835,10765.0
2018-02-12 14:45:00,98.52,98.6,98.41,98.45,11230.0,91.7463,91.8208,91.6438,91.6811,11230.0
2018-02-12 14:50:00,98.41,98.47,98.38,98.45,12090.0,91.6438,91.6997,91.6159,91.6811,12090.0
2018-02-12 14:55:00,98.45,98.49,98.37,98.4,8415.0,91.6811,91.7183,91.6066,91.6345,8415.0
2018-02-12 15:00:00,98.43,98.45,98.37,98.43,13588.0,91.6624,91.6811,91.6066,91.6624,13588.0
2018-02-12 15:05:00,98.45,98.53,98.42,98.51,8999.0,91.6811,91.7556,91.6531,91.7369,8999.0
2018-02-12 15:10:00,98.49,98.77,98.47,98.73,13504.0,91.7183,91.9791,91.6997,91.9418,13504.0
2018-02-12 15:15:00,98.73,98.73,98.65,98.67,10389.0,91.9418,91.9418,91.8673,91.8859,10389.0
2018-02-12 15:20:00,98.69,98.81,98.69,98.74,25369.0,91.9046,92.0163,91.9046,91.9511,25369.0
2018-02-12 15:25:00,98.73,98.77,98.45,98.48,17398.0,91.9418,91.9791,91.6811,91.709,17398.0
2018-02-12 15:30:00,98.5,98.6,98.43,98.53,21075.0,91.7276,91.8208,91.6624,91.7556,21075.0
2018-02-12 15:35:00,98.56,98.56,98.28,98.37,16006.0,91.7835,91.7835,91.5228,91.6066,16006.0
2018-02-12 15:40:00,98.41,98.62,98.41,98.58,22397.0,91.6438,91.8394,91.6438,91.8021,22397.0
2018-02-12 15:45:00,98.55,98.55,97.84,98.04,68319.0,91.7742,91.7742,91.113,91.2993,68319.0
2018-02-12 15:50:00,98.01,98.42,98.0,98.36,38705.0,91.2713,91.6531,91.262,91.5973,38705.0
2018-02-12 15:55:00,98.33,98.39,98.18,98.25,60922.0,91.5693,91.6252,91.4296,91.4948,60922.0
2018-02-13 09:30:00,97.48,97.84,97.48,97.78,15362.0,90.7778,91.113,90.7778,91.0571,15362.0
2018-02-13 09:35:00,97.64,97.94,97.3,97.7,19236.0,90.9268,91.2061,90.6101,90.9826,19236.0
2018-02-13 09:40:00,97.7,98.08,97.63,97.79,16026.0,90.9826,91.3365,90.9175,91.0665,16026.0
2018-02-13 09:45:00,97.89,97.95,97.59,97.63,11401.0,91.1596,91.2155,90.8802,90.9175,11401.0
2018-02-13 09:50:00,97.72,97.74,97.44,97.64,11911.0,91.0013,91.0199,90.7405,90.9268,11911.0
2018-02-13 09:55:00,97.67,97.68,97.33,97.55,8056.0,90.9547,90.964,90.6381,90.843,8056.0
2018-02-13 10:00:00,97.64,97.76,97.41,97.56,13011.0,90.9268,91.0385,90.7126,90.8523,13011.0
2018-02-13 10:05:00,97.62,97.63,97.42,97.49,5200.0,90.9081,90.9175,90.7219,90.7871,5200.0
2018-02-13 10:10:00,97.57,97.71,97.43,97.64,12474.0,90.8616,90.992,90.7312,90.9268,12474.0
2018-02-13 10:15:00,97.66,97.74,97.63,97.69,13057.0,90.9454,91.0199,90.9175,90.9733,13057.0
2018-02-13 10:20:00,97.74,97.79,97.67,97.79,10014.0,91.0199,91.0665,90.9547,91.0665,10014.0
2018-02-13 10:25:00,97.78,97.89,97.64,97.64,13636.0,91.0571,91.1596,90.9268,90.9268,13636.0
2018-02-13 10:30:00,97.63,97.73,97.3,97.3,12439.0,90.9175,91.0106,90.6101,90.6101,12439.0
2018-02-13 10:35:00,97.3,97.61,97.3,97.59,7573.0,90.6101,90.8988,90.6101,90.8802,7573.0
2018-02-13 10:40:00,97.63,97.79,97.63,97.64,10103.0,90.9175,91.0665,90.9175,90.9268,10103.0
2018-02-13 10:45:00,97.64,97.64,97.44,97.55,14208.0,90.9268,90.9268,90.7405,90.843,14208.0
2018-02-13 10:50:00,97.57,97.77,97.54,97.68,16523.0,90.8616,91.0478,90.8336,90.964,16523.0
2018-02-13 10:55:00,97.71,97.77,97.49,97.63,13057.0,90.992,91.0478,90.7871,90.9175,13057.0
2018-02-13 11:00:00,97.58,97.67,97.53,97.54,8545.0,90.8709,90.9547,90.8243,90.8336,8545.0
2018-02-13 11:05:00,97.49,97.49,97.31,97.32,6705.0,90.7871,90.7871,90.6195,90.6288,6705.0
2018-02-13 11:10:00,97.36,97.46,97.3,97.46,4756.0,90.666,90.7591,90.6101,90.7591,4756.0
2018-02-13 11:15:00,97.52,97.52,97.35,97.39,10009.0,90.815,90.815,90.6567,90.694,10009.0
2018-02-13 11:20:00,97.45,97.68,97.43,97.65,4323.0,90.7498,90.964,90.7312,90.9361,4323.0
2018-02-13 11:25:00,97.66,97.7,97.5,97.54,10493.0,90.9454,90.9826,90.7964,90.8336,10493.0
2018-02-13 11:30:00,97.57,97.59,97.49,97.54,7248.0,90.8616,90.8802,90.7871,90.8336,7248.0
2018-02-13 11:35:00,97.52,97.58,97.39,97.47,20619.0,90.815,90.8709,90.694,90.7685,20619.0
2018-02-13 11:40:00,97.44,97.59,97.43,97.59,10087.0,90.7405,90.8802,90.7312,90.8802,10087.0
2018-02-13 11:45:00,97.6,97.87,97.6,97.87,13498.0,90.8895,91.141,90.8895,91.141,13498.0
2018-02-13 11:50:00,97.9,97.94,97.84,97.9,12163.0,91.1689,91.2061,91.113,91.1689,12163.0
2018-02-13 11:55:00,97.93,98.06,97.83,97.84,23160.0,91.1968,91.3179,91.1037,91.113,23160.0
2018-02-13 12:00:00,97.86,97.94,97.75,97.89,9039.0,91.1316,91.2061,91.0292,91.1596,9039.0
2018-02-13 12:05:00,97.93,98.0,97.87,97.95,8004.0,91.1968,91.262,91.141,91.2155,8004.0
2018-02-13 12:10:00,97.95,98.1,97.92,98.09,5078.0,91.2155,91.3551,91.1875,91.3458,5078.0
2018-02-13 12:15:00,98.11,98.11,98.03,98.07,4800.0,91.3645,91.3645,91.29,91.3272,4800.0
2018-02-13 12:20:00,98.06,98.22,98.06,98.2,3705.0,91.3179,91.4669,91.3179,91.4483,3705.0
2018-02-13 12:25:00,98.24,98.24,98.01,98.02,4645.0,91.4855,91.4855,91.2713,91.2806,4645.0
2018-02-13 12:30:00,98.02,98.06,97.9,98.0,5330.0,91.2806,91.3179,91.1689,91.262,5330.0
2018-02-13 12:35:00,97.97,98.1,97.97,97.98,11160.0,91.2341,91.3551,91.2341,91.2434,11160.0
2018-02-13 12:40:00,97.94,98.03,97.9,97.98,3910.0,91.2061,91.29,91.1689,91.2434,3910.0
2018-02-13 12:45:00,98.01,98.06,97.92,98.03,5300.0,91.2713,91.3179,91.1875,91.29,5300.0
2018-02-13 12:50:00,98.07,98.16,98.05,98.14,2633.0,91.3272,91.411,91.3086,91.3924,2633.0
2018-02-13 12:55:00,98.16,98.18,98.09,98.12,4807.0,91.411,91.4296,91.3458,91.3738,4807.0
2018-02-13 13:00:00,98.17,98.3,98.17,98.27,3300.0,91.4203,91.5414,91.4203,91.5135,3300.0
2018-02-13 13:05:00,98.27,98.44,98.23,98.44,6777.0,91.5135,91.6718,91.4762,91.6718,6777.0
2018-02-13 13:10:00,98.42,98.58,98.39,98.58,7018.0,91.6531,91.8021,91.6252,91.8021,7018.0
2018-02-13 13:15:00,98.59,98.75,98.57,98.66,4200.0,91.8114,91.9604,91.7928,91.8766,4200.0
2018-02-13 13:20:00,98.74,98.88,98.69,98.87,7162.0,91.9511,92.0815,91.9046,92.0722,7162.0
2018-02-13 13:25:00,98.9,98.93,98.74,98.78,5706.0,92.1001,92.1281,91.9511,91.9884,5706.0
2018-02-13 13:30:00,98.79,98.81,98.72,98.81,4872.0,91.9977,92.0163,91.9325,92.0163,4872.0
2018-02-13 13:35:00,98.79,99.0,98.79,99.0,4177.0,91.9977,92.1933,91.9977,92.1933,4177.0
2018-02-13 13:40:00,98.96,98.97,98.88,98.9,5400.0,92.156,92.1653,92.0815,92.1001,5400.0
2018-02-13 13:45:00,98.9,98.9,98.63,98.63,7271.0,92.1001,92.1001,91.8487,91.8487,7271.0
2018-02-13 13:50:00,98.63,98.66,98.54,98.59,9762.0,91.8487,91.8766,91.7649,91.8114,9762.0
2018-02-13 13:55:00,98.57,98.64,98.57,98.63,4385.0,91.7928,91.858,91.7928,91.8487,4385.0
2018-02-13 14:00:00,98.61,98.82,98.58,98.79,5720.0,91.8301,92.0256,91.8021,91.9977,5720.0
2018-02-13 14:05:00,98.78,99.0,98.77,98.97,3464.0,91.9884,92.1933,91.9791,92.1653,3464.0
2018-02-13 14:10:00,98.99,99.14,98.96,98.96,13479.0,92.1839,92.3236,92.156,92.156,13479.0
2018-02-13 14:15:00,99.01,99.05,98.92,98.92,7037.0,92.2026,92.2398,92.1188,92.1188,7037.0
2018-02-13 14:20:00,98.93,99.05,98.91,98.94,7475.0,92.1281,92.2398,92.1094,92.1374,7475.0
2018-02-13 14:25:00,98.92,98.94,98.89,98.92,6038.0,92.1188,92.1374,92.0908,92.1188,6038.0
2018-02-13 14:30:00,98.89,98.9,98.68,98.68,14227.0,92.0908,92.1001,91.8953,91.8953,14227.0
2018-02-13 14:35:00,98.67,98.74,98.66,98.68,5800.0,91.8859,91.9511,91.8766,91.8953,5800.0
2018-02-13 14:40:00,98.66,98.78,98.65,98.77,4897.0,91.8766,91.9884,91.8673,91.9791,4897.0
2018-02-13 14:45:00,98.71,98.84,98.71,98.79,7898.0,91.9232,92.0443,91.9232,91.9977,7898.0
2018-02-13 14:50:00,98.81,98.98,98.77,98.88,13069.0,92.0163,92.1746,91.9791,92.0815,13069.0
2018-02-13 14:55:00,98.9,99.0,98.9,98.97,5923.0,92.1001,92.1933,92.1001,92.1653,5923.0
2018-02-13 15:00:00,98.97,98.97,98.75,98.75,9461.0,92.1653,92.1653,91.9604,91.9604,9461.0
2018-02-13 15:05:00,98.73,98.79,98.71,98.79,5849.0,91.9418,91.9977,91.9232,91.9977,5849.0
2018-02-13 15:10:00,98.74,98.95,98.69,98.94,10690.0,91.9511,92.1467,91.9046,92.1374,10690.0
2018-02-13 15:15:00,98.92,98.97,98.9,98.95,10525.0,92.1188,92.1653,92.1001,92.1467,10525.0
2018-02-13 15:20:00,98.93,99.0,98.87,98.96,12306.0,92.1281,92.1933,92.0722,92.156,12306.0
2018-02-13 15:25:00,98.96,99.06,98.96,99.02,9159.0,92.156,92.2491,92.156,92.2119,9159.0
2018-02-13 15:30:00,99.04,99.11,99.0,99.08,10583.0,92.2305,92.2957,92.1933,92.2678,10583.0
2018-02-13 15:35:00,99.12,99.2,99.08,99.13,18404.0,92.305,92.3795,92.2678,92.3143,18404.0
2018-02-13 15:40:00,99.1,99.11,98.8,98.83,15794.0,92.2864,92.2957,92.007,92.0349,15794.0
2018-02-13 15:45:00,98.89,99.05,98.89,99.0,25888.0,92.0908,92.2398,92.0908,92.1933,25888.0
2018-02-13 15:50:00,99.03,99.14,98.98,99.08,23517.0,92.2212,92.3236,92.1746,92.2678,23517.0
2018-02-13 15:55:00,99.09,99.17,98.85,98.95,55655.0,92.2771,92.3516,92.0536,92.1467,55655.0
2018-02-14 09:30:00,98.26,98.76,97.92,98.71,27459.0,91.5041,91.9698,91.1875,91.9232,27459.0
2018-02-14 09:35:00,98.59,98.66,97.89,98.12,11610.0,91.8114,91.8766,91.1596,91.3738,11610.0
2018-02-14 09:40:00,98.13,98.27,98.06,98.17,8869.0,91.3831,91.5135,91.3179,91.4203,8869.0
2018-02-14 09:45:00,98.17,98.24,97.93,98.0,11017.0,91.4203,91.4855,91.1968,91.262,11017.0
2018-02-14 09:50:00,98.08,98.74,98.02,98.55,29674.0,91.3365,91.9511,91.2806,91.7742,29674.0
2018-02-14 09:55:00,98.75,98.83,98.55,98.61,48583.0,91.9604,92.0349,91.7742,91.8301,48583.0
2018-02-14 10:00:00,98.62,98.85,98.62,98.85,39647.0,91.8394,92.0536,91.8394,92.0536,39647.0
2018-02-14 10:05:00,98.8,99.5,98.8,99.5,30343.0,92.007,92.6589,92.007,92.6589,30343.0
2018-02-14 10:10:00,99.51,99.53,99.35,99.49,31563.0,92.6682,92.6868,92.5192,92.6496,31563.0
2018-02-14 10:15:00,99.52,100.07,99.5,99.93,66967.0,92.6775,93.1897,92.6589,93.0593,66967.0
2018-02-14 10:20:00,99.93,100.05,99.83,99.9,52516.0,93.0593,93.1711,92.9662,93.0314,52516.0
2018-02-14 10:25:00,99.92,100.07,99.87,99.95,67638.0,93.05,93.1897,93.0034,93.0779,67638.0
2018-02-14 10:30:00,99.94,100.04,99.58,99.58,53591.0,93.0686,93.1618,92.7334,92.7334,53591.0
2018-02-14 10:35:00,99.57,99.78,99.43,99.72,22847.0,92.7241,92.9196,92.5937,92.8638,22847.0
2018-02-14 10:40:00,99.75,100.08,99.74,99.94,20806.0,92.8917,93.199,92.8824,93.0686,20806.0
2018-02-14 10:45:00,99.92,100.1,99.89,99.95,11636.0,93.05,93.2176,93.0221,93.0779,11636.0
2018-02-14 10:50:00,99.9,100.0,99.82,99.85,7715.0,93.0314,93.1245,92.9569,92.9848,7715.0
2018-02-14 10:55:00,99.84,99.92,99.48,99.48,10530.0,92.9755,93.05,92.6403,92.6403,10530.0
2018-02-14 11:00:00,99.52,99.61,99.3,99.42,10396.0,92.6775,92.7613,92.4726,92.5844,10396.0
2018-02-14 11:05:00,99.37,99.84,99.27,99.72,13467.0,92.5378,92.9755,92.4447,92.8638,13467.0
2018-02-14 11:10:00,99.74,100.1,99.7,100.1,13852.0,92.8824,93.2176,92.8451,93.2176,13852.0
2018-02-14 11:15:00,100.04,100.17,99.97,100.17,40651.0,93.1618,93.2828,93.0966,93.2828,40651.0
2018-02-14 11:20:00,100.14,100.16,100.0,100.0,31024.0,93.2549,93.2735,93.1245,93.1245,31024.0
2018-02-14 11:25:00,100.03,100.03,99.75,99.75,10088.0,93.1524,93.1524,92.8917,92.8917,10088.0
2018-02-14 11:30:00,99.75,99.89,99.75,99.81,12142.0,92.8917,93.0221,92.8917,92.9476,12142.0
2018-02-14 11:35:00,99.81,99.89,99.54,99.88,8995.0,92.9476,93.0221,92.6961,93.0128,8995.0
2018-02-14 11:40:00,99.86,99.99,99.79,99.91,14086.0,92.9941,93.1152,92.9289,93.0407,14086.0
2018-02-14 11:45:00,99.88,99.91,99.53,99.54,11742.0,93.0128,93.0407,92.6868,92.6961,11742.0
2018-02-14 11:50:00,99.54,99.63,99.44,99.62,8349.0,92.6961,92.7799,92.603,92.7706,8349.0
2018-02-14 11:55:00,99.65,99.72,99.44,99.44,16207.0,92.7986,92.8638,92.603,92.603,16207.0
2018-02-14 12:00:00,99.49,99.74,99.49,99.72,10130.0,92.6496,92.8824,92.6496,92.8638,10130.0
2018-02-14 12:05:00,99.75,99.75,99.57,99.63,7874.0,92.8917,92.8917,92.7241,92.7799,7874.0
2018-02-14 12:10:00,99.68,99.9,99.65,99.9,7411.0,92.8265,93.0314,92.7986,93.0314,7411.0
2018-02-14 12:15:00,99.95,99.95,99.68,99.73,9379.0,93.0779,93.0779,92.8265,92.8731,9379.0
2018-02-14 12:20:00,99.72,99.98,99.71,99.91,8924.0,92.8638,93.1059,92.8544,93.0407,8924.0
2018-02-14 12:25:00,99.91,100.09,99.88,100.02,8675.0,93.0407,93.2083,93.0128,93.1431,8675.0
2018-02-14 12:30:00,100.01,100.01,99.82,99.83,5399.0,93.1338,93.1338,92.9569,92.9662,5399.0
2018-02-14 12:35:00,99.84,100.05,99.84,100.02,10018.0,92.9755,93.1711,92.9755,93.1431,10018.0
2018-02-14 12:40:00,100.0,100.08,99.98,100.07,10210.0,93.1245,93.199,93.1059,93.1897,10210.0
2018-02-14 12:45:00,100.05,100.13,99.95,99.95,9353.0,93.1711,93.2456,93.0779,93.0779,9353.0
2018-02-14 12:50:00,99.97,100.12,99.86,100.12,2400.0,93.0966,93.2363,92.9941,93.2363,2400.0
2018-02-14 12:55:00,100.09,100.12,99.9,99.9,24619.0,93.2083,93.2363,93.0314,93.0314,24619.0
2018-02-14 13:00:00,99.98,100.32,99.98,100.31,11566.0,93.1059,93.4225,93.1059,93.4132,11566.0
2018-02-14 13:05:00,100.31,100.37,100.16,100.16,10139.0,93.4132,93.4691,93.2735,93.2735,10139.0
2018-02-14 13:10:00,100.18,100.43,100.15,100.4,12319.0,93.2921,93.5249,93.2642,93.497,12319.0
2018-02-14 13:15:00,100.44,100.66,100.41,100.66,15263.0,93.5343,93.7391,93.5063,93.7391,15263.0
2018-02-14 13:20:00,100.67,100.99,100.64,100.93,21074.0,93.7484,94.0464,93.7205,93.9906,21074.0
2018-02-14 13:25:00,100.97,100.97,100.34,100.34,9939.0,94.0278,94.0278,93.4411,93.4411,9939.0
2018-02-14 13:30:00,100.38,100.52,100.32,100.39,9628.0,93.4784,93.6088,93.4225,93.4877,9628.0
2018-02-14 13:35:00,100.4,100.47,100.19,100.24,12737.0,93.497,93.5622,93.3014,93.348,12737.0
2018-02-14 13:40:00,100.23,100.37,100.19,100.32,12307.0,93.3387,93.4691,93.3014,93.4225,12307.0
2018-02-14 13:45:00,100.38,100.42,100.2,100.21,10109.0,93.4784,93.5156,93.3108,93.3201,10109.0
2018-02-14 13:50:00,100.27,100.28,100.16,100.19,5950.0,93.3759,93.3853,93.2735,93.3014,5950.0
2018-02-14 13:55:00,100.21,100.22,100.15,100.18,8023.0,93.3201,93.3294,93.2642,93.2921,8023.0
2018-02-14 14:00:00,100.17,100.29,100.13,100.16,35058.0,93.2828,93.3946,93.2456,93.2735,35058.0
2018-02-14 14:05:00,100.18,100.23,100.09,100.18,9182.0,93.2921,93.3387,93.2083,93.2921,9182.0
2018-02-14 14:10:00,100.21,100.32,100.2,100.28,26900.0,93.3201,93.4225,93.3108,93.3853,26900.0
2018-02-14 14:15:00,100.28,100.31,100.15,100.18,9748.0,93.3853,93.4132,93.2642,93.2921,9748.0
2018-02-14 14:20:00,100.16,100.24,100.04,100.05,8427.0,93.2735,93.348,93.1618,93.1711,8427.0
2018-02-14 14:25:00,100.04,100.08,99.84,99.85,12834.0,93.1618,93.199,92.9755,92.9848,12834.0
2018-02-14 14:30:00,99.89,99.96,99.83,99.91,5344.0,93.0221,93.0873,92.9662,93.0407,5344.0
2018-02-14 14:35:00,99.94,100.15,99.94,100.15,6869.0,93.0686,93.2642,93.0686,93.2642,6869.0
2018-02-14 14:40:00,100.19,100.24,100.12,100.19,10506.0,93.3014,93.348,93.2363,93.3014,10506.0
2018-02-14 14:45:00,100.22,100.23,100.1,100.23,8971.0,93.3294,93.3387,93.2176,93.3387,8971.0
2018-02-14 14:50:00,100.23,100.26,100.17,100.2,7544.0,93.3387,93.3666,93.2828,93.3108,7544.0
2018-02-14 14:55:00,100.23,100.28,100.18,100.23,6116.0,93.3387,93.3853,93.2921,93.3387,6116.0
2018-02-14 15:00:00,100.24,100.33,100.23,100.28,19112.0,93.348,93.4318,93.3387,93.3853,19112.0
2018-02-14 15:05:00,100.29,100.34,100.25,100.27,19012.0,93.3946,93.4411,93.3573,93.3759,19012.0
2018-02-14 15:10:00,100.29,100.29,100.23,100.27,6910.0,93.3946,93.3946,93.3387,93.3759,6910.0
2018-02-14 15:15:00,100.29,100.31,100.23,100.31,18724.0,93.3946,93.4132,93.3387,93.4132,18724.0
2018-02-14 15:20:00,100.29,100.29,100.16,100.17,11849.0,93.3946,93.3946,93.2735,93.2828,11849.0
2018-02-14 15:25:00,100.16,100.22,100.06,100.11,21135.0,93.2735,93.3294,93.1804,93.2269,21135.0
2018-02-14 15:30:00,100.11,100.21,100.02,100.07,22918.0,93.2269,93.3201,93.1431,93.1897,22918.0
2018-02-14 15:35:00,100.04,100.11,100.01,100.1,26607.0,93.1618,93.2269,93.1338,93.2176,26607.0
2018-02-14 15:40:00,100.09,100.16,100.06,100.06,32563.0,93.2083,93.2735,93.1804,93.1804,32563.0
2018-02-14 15:45:00,100.08,100.4,100.06,100.22,41908.0,93.199,93.497,93.1804,93.3294,41908.0
2018-02-14 15:50:00,100.24,100.27,100.19,100.19,47682.0,93.348,93.3759,93.3014,93.3014,47682.0
2018-02-14 15:55:00,100.2,100.24,99.88,99.94,170747.0,93.3108,93.348,93.0128,93.0686,170747.0
2018-02-15 09:30:00,100.54,100.75,100.16,100.5,39724.0,93.6274,93.8229,93.2735,93.5901,39724.0
2018-02-15 09:35:00,100.51,100.88,100.29,100.48,18525.0,93.5994,93.944,93.3946,93.5715,18525.0
2018-02-15 09:40:00,100.62,100.62,99.84,100.08,6271.0,93.7019,93.7019,92.9755,93.199,6271.0
2018-02-15 09:45:00,100.09,100.29,100.03,100.29,10486.0,93.2083,93.3946,93.1524,93.3946,10486.0
2018-02-15 09:50:00,100.25,100.32,99.65,99.65,14930.0,93.3573,93.4225,92.7986,92.7986,14930.0
2018-02-15 09:55:00,99.73,100.0,99.73,99.95,27627.0,92.8731,93.1245,92.8731,93.0779,27627.0
2018-02-15 10:00:00,99.92,100.0,99.79,99.79,14089.0,93.05,93.1245,92.9289,92.9289,14089.0
2018-02-15 10:05:00,99.75,99.75,99.5,99.5,14525.0,92.8917,92.8917,92.6589,92.6589,14525.0
2018-02-15 10:10:00,99.53,99.86,99.43,99.83,9278.0,92.6868,92.9941,92.5937,92.9662,9278.0
2018-02-15 10:15:00,99.9,100.0,99.79,99.94,11761.0,93.0314,93.1245,92.9289,93.0686,11761.0
2018-02-15 10:20:00,99.92,100.5,99.88,100.43,31592.0,93.05,93.5901,93.0128,93.5249,31592.0
2018-02-15 10:25:00,100.42,100.5,100.37,100.41,34684.0,93.5156,93.5901,93.4691,93.5063,34684.0
2018-02-15 10:30:00,100.41,100.49,100.32,100.32,21462.0,93.5063,93.5808,93.4225,93.4225,21462.0
2018-02-15 10:35:00,100.35,100.75,100.35,100.73,19236.0,93.4504,93.8229,93.4504,93.8043,19236.0
2018-02-15 10:40:00,100.69,100.7,100.33,100.33,8594.0,93.7671,93.7764,93.4318,93.4318,8594.0
2018-02-15 10:45:00,100.3,100.71,100.29,100.51,8113.0,93.4039,93.7857,93.3946,93.5994,8113.0
2018-02-15 10:50:00,100.49,100.65,100.47,100.47,6319.0,93.5808,93.7298,93.5622,93.5622,6319.0
2018-02-15 10:55:00,100.42,100.48,100.31,100.32,6741.0,93.5156,93.5715,93.4132,93.4225,6741.0
2018-02-15 11:00:00,100.3,100.4,100.13,100.13,10051.0,93.4039,93.497,93.2456,93.2456,10051.0
2018-02-15 11:05:00,100.17,100.6,100.16,100.58,15947.0,93.2828,93.6833,93.2735,93.6646,15947.0
2018-02-15 11:10:00,100.56,100.9,100.51,100.86,8904.0,93.646,93.9626,93.5994,93.9254,8904.0
2018-02-15 11:15:00,100.86,100.86,100.55,100.55,27705.0,93.9254,93.9254,93.6367,93.6367,27705.0
2018-02-15 11:20:00,100.59,100.76,100.59,100.65,5333.0,93.6739,93.8323,93.6739,93.7298,5333.0
2018-02-15 11:25:00,100.67,100.8,100.64,100.78,9788.0,93.7484,93.8695,93.7205,93.8509,9788.0
2018-02-15 11:30:00,100.77,100.77,100.62,100.69,7301.0,93.8416,93.8416,93.7019,93.7671,7301.0
2018-02-15 11:35:00,100.74,100.77,100.6,100.73,3900.0,93.8136,93.8416,93.6833,93.8043,3900.0
2018-02-15 11:40:00,100.75,100.81,100.74,100.79,7346.0,93.8229,93.8788,93.8136,93.8602,7346.0
2018-02-15 11:45:00,100.81,100.86,100.72,100.86,72437.0,93.8788,93.9254,93.795,93.9254,72437.0
2018-02-15 11:50:00,100.85,101.1,100.79,100.86,35036.0,93.9161,94.1489,93.8602,93.9254,35036.0
2018-02-15 11:55:00,100.81,101.02,100.69,100.9,5589.0,93.8788,94.0744,93.7671,93.9626,5589.0
2018-02-15 12:00:00,100.97,101.2,100.97,101.05,36900.0,94.0278,94.242,94.0278,94.1023,36900.0
2018-02-15 12:05:00,101.04,101.11,100.93,101.11,6187.0,94.093,94.1582,93.9906,94.1582,6187.0
2018-02-15 12:10:00,101.11,101.13,101.04,101.09,7384.0,94.1582,94.1768,94.093,94.1396,7384.0
2018-02-15 12:15:00,101.09,101.27,101.09,101.24,20550.0,94.1396,94.3072,94.1396,94.2792,20550.0
2018-02-15 12:20:00,101.27,101.36,101.16,101.28,9165.0,94.3072,94.391,94.2047,94.3165,9165.0
2018-02-15 12:25:00,101.29,101.31,101.24,101.31,2982.0,94.3258,94.3444,94.2792,94.3444,2982.0
2018-02-15 12:30:00,101.27,101.28,101.11,101.12,8771.0,94.3072,94.3165,94.1582,94.1675,8771.0
2018-02-15 12:35:00,101.13,101.2,101.07,101.2,7149.0,94.1768,94.242,94.1209,94.242,7149.0
2018-02-15 12:40:00,101.19,101.21,100.93,100.93,7505.0,94.2327,94.2513,93.9906,93.9906,7505.0
2018-02-15 12:45:00,100.98,101.03,100.91,100.92,3884.0,94.0371,94.0837,93.9719,93.9812,3884.0
2018-02-15 12:50:00,100.95,101.01,100.94,100.98,6097.0,94.0092,94.0651,93.9999,94.0371,6097.0
2018-02-15 12:55:00,100.97,101.02,100.93,100.93,4022.0,94.0278,94.0744,93.9906,93.9906,4022.0
2018-02-15 13:00:00,100.93,101.04,100.93,101.03,6949.0,93.9906,94.093,93.9906,94.0837,6949.0
2018-02-15 13:05:00,101.03,101.11,101.03,101.11,7804.0,94.0837,94.1582,94.0837,94.1582,7804.0
2018-02-15 13:10:00,101.11,101.16,101.09,101.15,6705.0,94.1582,94.2047,94.1396,94.1954,6705.0
2018-02-15 13:15:00,101.17,101.17,101.06,101.08,7486.0,94.2141,94.2141,94.1116,94.1302,7486.0
2018-02-15 13:20:00,101.05,101.05,100.94,100.94,6451.0,94.1023,94.1023,93.9999,93.9999,6451.0
2018-02-15 13:25:00,100.98,101.0,100.88,100.88,5113.0,94.0371,94.0557,93.944,93.944,5113.0
2018-02-15 13:30:00,100.87,100.87,100.78,100.86,4000.0,93.9347,93.9347,93.8509,93.9254,4000.0
2018-02-15 13:35:00,100.88,100.95,100.83,100.87,5448.0,93.944,94.0092,93.8974,93.9347,5448.0
2018-02-15 13:40:00,100.91,100.92,100.79,100.89,4480.0,93.9719,93.9812,93.8602,93.9533,4480.0
2018-02-15 13:45:00,100.95,100.96,100.85,100.87,9362.0,94.0092,94.0185,93.9161,93.9347,9362.0
2018-02-15 13:50:00,100.85,101.0,100.85,101.0,6400.0,93.9161,94.0557,93.9161,94.0557,6400.0
2018-02-15 13:55:00,101.0,101.0,100.92,100.95,5968.0,94.0557,94.0557,93.9812,94.0092,5968.0
2018-02-15 14:00:00,100.98,101.01,100.96,100.99,8200.0,94.0371,94.0651,94.0185,94.0464,8200.0
2018-02-15 14:05:00,100.98,101.05,100.98,101.02,57357.0,94.0371,94.1023,94.0371,94.0744,57357.0
2018-02-15 14:10:00,101.06,101.1,100.87,100.87,10088.0,94.1116,94.1489,93.9347,93.9347,10088.0
2018-02-15 14:15:00,100.86,100.98,100.83,100.95,5707.0,93.9254,94.0371,93.8974,94.0092,5707.0
2018-02-15 14:20:00,100.97,101.05,100.95,101.0,18465.0,94.0278,94.1023,94.0092,94.0557,18465.0
2018-02-15 14:25:00,101.01,101.19,101.01,101.19,8354.0,94.0651,94.2327,94.0651,94.2327,8354.0
2018-02-15 14:30:00,101.16,101.29,101.16,101.27,6433.0,94.2047,94.3258,94.2047,94.3072,6433.0
2018-02-15 14:35:00,101.24,101.31,101.24,101.3,4066.0,94.2792,94.3444,94.2792,94.3351,4066.0
2018-02-15 14:40:00,101.32,101.32,101.17,101.17,28701.0,94.3537,94.3537,94.2141,94.2141,28701.0
2018-02-15 14:45:00,101.19,101.22,101.14,101.18,14139.0,94.2327,94.2606,94.1861,94.2234,14139.0
2018-02-15 14:50:00,101.17,101.31,101.1,101.31,20439.0,94.2141,94.3444,94.1489,94.3444,20439.0
2018-02-15 14:55:00,101.33,101.35,101.25,101.25,7932.0,94.3631,94.3817,94.2886,94.2886,7932.0
2018-02-15 15:00:00,101.26,101.34,101.25,101.3,22034.0,94.2979,94.3724,94.2886,94.3351,22034.0
2018-02-15 15:05:00,101.3,101.32,101.15,101.17,13807.0,94.3351,94.3537,94.1954,94.2141,13807.0
2018-02-15 15:10:00,101.2,101.2,101.11,101.14,26509.0,94.242,94.242,94.1582,94.1861,26509.0
2018-02-15 15:15:00,101.15,101.16,101.1,101.15,26911.0,94.1954,94.2047,94.1489,94.1954,26911.0
2018-02-15 15:20:00,101.15,101.24,101.13,101.24,23612.0,94.1954,94.2792,94.1768,94.2792,23612.0
2018-02-15 15:25:00,101.24,101.25,101.04,101.04,27902.0,94.2792,94.2886,94.093,94.093,27902.0
2018-02-15 15:30:00,101.02,101.11,101.01,101.08,22412.0,94.0744,94.1582,94.0651,94.1302,22412.0
2018-02-15 15:35:00,101.07,101.11,100.92,100.94,50950.0,94.1209,94.1582,93.9812,93.9999,50950.0
2018-02-15 15:40:00,100.95,100.97,100.88,100.9,72481.0,94.0092,94.0278,93.944,93.9626,72481.0
2018-02-15 15:45:00,100.9,100.95,100.86,100.95,56790.0,93.9626,94.0092,93.9254,94.0092,56790.0
2018-02-15 15:50:00,100.95,100.96,100.91,100.94,64402.0,94.0092,94.0185,93.9719,93.9999,64402.0
2018-02-15 15:55:00,100.94,100.99,100.92,100.95,175250.0,93.9999,94.0464,93.9812,94.0092,175250.0
2018-02-16 09:30:00,100.72,100.92,100.51,100.92,77683.0,93.795,93.9812,93.5994,93.9812,77683.0
2018-02-16 09:35:00,100.92,101.52,100.92,101.47,29945.0,93.9812,94.54,93.9812,94.4934,29945.0
2018-02-16 09:40:00,101.47,101.47,100.65,100.65,14946.0,94.4934,94.4934,93.7298,93.7298,14946.0
2018-02-16 09:45:00,100.58,100.81,100.42,100.71,40216.0,93.6646,93.8788,93.5156,93.7857,40216.0
2018-02-16 09:50:00,100.66,100.81,100.57,100.73,9889.0,93.7391,93.8788,93.6553,93.8043,9889.0
2018-02-16 09:55:00,100.69,100.69,100.38,100.38,7569.0,93.7671,93.7671,93.4784,93.4784,7569.0
2018-02-16 10:00:00,100.29,100.59,100.28,100.56,14637.0,93.3946,93.6739,93.3853,93.646,14637.0
2018-02-16 10:05:00,100.56,101.13,100.45,101.13,13127.0,93.646,94.1768,93.5436,94.1768,13127.0
2018-02-16 10:10:00,101.14,101.14,100.89,100.9,12947.0,94.1861,94.1861,93.9533,93.9626,12947.0
2018-02-16 10:15:00,100.99,101.14,100.99,101.01,9578.0,94.0464,94.1861,94.0464,94.0651,9578.0
2018-02-16 10:20:00,101.02,101.07,100.92,101.05,10102.0,94.0744,94.1209,93.9812,94.1023,10102.0
2018-02-16 10:25:00,101.04,101.07,100.85,100.93,6645.0,94.093,94.1209,93.9161,93.9906,6645.0
2018-02-16 10:30:00,100.95,101.22,100.94,101.2,179286.0,94.0092,94.2606,93.9999,94.242,179286.0
2018-02-16 10:35:00,101.22,101.55,101.2,101.51,16692.0,94.2606,94.5679,94.242,94.5307,16692.0
2018-02-16 10:40:00,101.56,101.85,101.53,101.75,15827.0,94.5772,94.8473,94.5493,94.7542,15827.0
2018-02-16 10:45:00,101.7,101.96,101.7,101.94,9132.0,94.7076,94.9497,94.7076,94.9311,9132.0
2018-02-16 10:50:00,101.98,102.15,101.9,102.15,25516.0,94.9684,95.1267,94.8939,95.1267,25516.0
2018-02-16 10:55:00,102.15,102.15,101.76,101.77,15306.0,95.1267,95.1267,94.7635,94.7728,15306.0
2018-02-16 11:00:00,101.78,102.15,101.78,102.02,16502.0,94.7821,95.1267,94.7821,95.0056,16502.0
2018-02-16 11:05:00,102.03,102.07,101.89,102.05,13241.0,95.0149,95.0522,94.8846,95.0336,13241.0
2018-02-16 11:10:00,102.05,102.11,101.93,102.11,28420.0,95.0336,95.0894,94.9218,95.0894,28420.0
2018-02-16 11:15:00,102.11,102.11,101.98,102.01,16876.0,95.0894,95.0894,94.9684,94.9963,16876.0
2018-02-16 11:20:00,102.01,102.01,101.88,101.94,26249.0,94.9963,94.9963,94.8752,94.9311,26249.0
2018-02-16 11:25:00,101.94,102.02,101.92,101.94,10260.0,94.9311,95.0056,94.9125,94.9311,10260.0
2018-02-16 11:30:00,101.96,102.03,101.86,102.0,18683.0,94.9497,95.0149,94.8566,94.987,18683.0
2018-02-16 11:35:00,102.0,102.01,101.87,101.89,18412.0,94.987,94.9963,94.8659,94.8846,18412.0
2018-02-16 11:40:00,101.88,101.93,101.8,101.82,22021.0,94.8752,94.9218,94.8007,94.8194,22021.0
2018-02-16 11:45:00,101.79,101.86,101.77,101.83,9084.0,94.7914,94.8566,94.7728,94.8287,9084.0
2018-02-16 11:50:00,101.83,101.86,101.79,101.83,12628.0,94.8287,94.8566,94.7914,94.8287,12628.0
2018-02-16 11:55:00,101.82,101.87,101.77,101.87,6635.0,94.8194,94.8659,94.7728,94.8659,6635.0
2018-02-16 12:00:00,101.91,102.1,101.91,102.1,5932.0,94.9032,95.0801,94.9032,95.0801,5932.0
2018-02-16 12:05:00,102.12,102.14,102.03,102.05,15178.0,95.0987,95.1174,95.0149,95.0336,15178.0
2018-02-16 12:10:00,102.05,102.06,101.97,102.01,15530.0,95.0336,95.0429,94.9591,94.9963,15530.0
2018-02-16 12:15:00,102.01,102.17,102.01,102.15,8092.0,94.9963,95.1453,94.9963,95.1267,8092.0
2018-02-16 12:20:00,102.14,102.14,102.07,102.13,24459.0,95.1174,95.1174,95.0522,95.1081,24459.0
2018-02-16 12:25:00,102.15,102.19,102.09,102.1,7353.0,95.1267,95.1639,95.0708,95.0801,7353.0
2018-02-16 12:30:00,102.09,102.18,102.03,102.12,18785.0,95.0708,95.1546,95.0149,95.0987,18785.0
2018-02-16 12:35:00,102.16,102.22,102.14,102.18,6529.0,95.136,95.1919,95.1174,95.1546,6529.0
2018-02-16 12:40:00,102.17,102.17,101.95,101.98,14432.0,95.1453,95.1453,94.9404,94.9684,14432.0
2018-02-16 12:45:00,102.0,102.03,101.95,102.0,9055.0,94.987,95.0149,94.9404,94.987,9055.0
2018-02-16 12:50:00,102.0,102.0,101.71,101.87,9860.0,94.987,94.987,94.7169,94.8659,9860.0
2018-02-16 12:55:00,101.84,101.93,101.74,101.92,5241.0,94.838,94.9218,94.7449,94.9125,5241.0
2018-02-16 13:00:00,101.95,102.03,101.87,101.89,8780.0,94.9404,95.0149,94.8659,94.8846,8780.0
2018-02-16 13:05:00,101.84,101.91,101.76,101.83,3200.0,94.838,94.9032,94.7635,94.8287,3200.0
2018-02-16 13:10:00,101.82,101.86,101.7,101.79,6601.0,94.8194,94.8566,94.7076,94.7914,6601.0
2018-02-16 13:15:00,101.82,101.84,101.54,101.54,5248.0,94.8194,94.838,94.5586,94.5586,5248.0
2018-02-16 13:20:00,101.57,101.74,101.56,101.66,8275.0,94.5866,94.7449,94.5772,94.6704,8275.0
2018-02-16 13:25:00,101.64,101.64,101.42,101.46,7625.0,94.6517,94.6517,94.4469,94.4841,7625.0
2018-02-16 13:30:00,101.43,101.47,101.29,101.47,9580.0,94.4562,94.4934,94.3258,94.4934,9580.0
2018-02-16 13:35:00,101.56,101.63,101.4,101.44,10740.0,94.5772,94.6424,94.4282,94.4655,10740.0
2018-02-16 13:40:00,101.46,101.67,101.46,101.67,5548.0,94.4841,94.6797,94.4841,94.6797,5548.0
2018-02-16 13:45:00,101.64,101.67,101.48,101.48,8611.0,94.6517,94.6797,94.5027,94.5027,8611.0
2018-02-16 13:50:00,101.49,101.55,101.43,101.43,5100.0,94.5121,94.5679,94.4562,94.4562,5100.0
2018-02-16 13:55:00,101.42,101.62,101.38,101.54,8489.0,94.4469,94.6331,94.4096,94.5586,8489.0
2018-02-16 14:00:00,101.55,101.76,101.55,101.66,7935.0,94.5679,94.7635,94.5679,94.6704,7935.0
2018-02-16 14:05:00,101.58,101.62,101.4,101.4,6480.0,94.5959,94.6331,94.4282,94.4282,6480.0
2018-02-16 14:10:00,101.42,101.47,101.26,101.28,8151.0,94.4469,94.4934,94.2979,94.3165,8151.0
2018-02-16 14:15:00,101.27,101.32,101.12,101.29,11301.0,94.3072,94.3537,94.1675,94.3258,11301.0
2018-02-16 14:20:00,101.3,101.31,100.94,101.02,8305.0,94.3351,94.3444,93.9999,94.0744,8305.0
2018-02-16 14:25:00,101.01,101.21,101.0,101.19,13637.0,94.0651,94.2513,94.0557,94.2327,13637.0
2018-02-16 14:30:00,101.21,101.4,101.15,101.36,9110.0,94.2513,94.4282,94.1954,94.391,9110.0
2018-02-16 14:35:00,101.38,101.45,101.32,101.39,12916.0,94.4096,94.4748,94.3537,94.4189,12916.0
2018-02-16 14:40:00,101.39,101.39,101.18,101.19,10000.0,94.4189,94.4189,94.2234,94.2327,10000.0
2018-02-16 14:45:00,101.21,101.37,101.1,101.32,12500.0,94.2513,94.4003,94.1489,94.3537,12500.0
2018-02-16 14:50:00,101.33,101.33,101.19,101.29,7330.0,94.3631,94.3631,94.2327,94.3258,7330.0
2018-02-16 14:55:00,101.31,101.57,101.31,101.54,9285.0,94.3444,94.5866,94.3444,94.5586,9285.0
2018-02-16 15:00:00,101.5,101.69,101.5,101.64,16168.0,94.5214,94.6983,94.5214,94.6517,16168.0
2018-02-16 15:05:00,101.68,101.77,101.66,101.77,12469.0,94.689,94.7728,94.6704,94.7728,12469.0
2018-02-16 15:10:00,101.77,101.88,101.7,101.71,16087.0,94.7728,94.8752,94.7076,94.7169,16087.0
2018-02-16 15:15:00,101.73,101.74,101.58,101.69,14425.0,94.7356,94.7449,94.5959,94.6983,14425.0
2018-02-16 15:20:00,101.69,101.71,101.62,101.63,12728.0,94.6983,94.7169,94.6331,94.6424,12728.0
2018-02-16 15:25:00,101.62,101.78,101.61,101.66,11592.0,94.6331,94.7821,94.6238,94.6704,11592.0
2018-02-16 15:30:00,101.65,101.67,101.39,101.43,33491.0,94.6611,94.6797,94.4189,94.4562,33491.0
2018-02-16 15:35:00,101.42,101.42,101.22,101.27,51360.0,94.4469,94.4469,94.2606,94.3072,51360.0
2018-02-16 15:40:00,101.26,101.28,101.22,101.23,23797.0,94.2979,94.3165,94.2606,94.2699,23797.0
2018-02-16 15:45:00,101.24,101.6,101.23,101.42,36778.0,94.2792,94.6145,94.2699,94.4469,36778.0
2018-02-16 15:50:00,101.41,101.48,101.37,101.38,29260.0,94.4376,94.5027,94.4003,94.4096,29260.0
2018-02-16 15:55:00,101.38,101.42,101.0,101.02,106279.0,94.4096,94.4469,94.0557,94.0744,106279.0
2018-02-20 09:30:00,100.68,101.4,100.68,101.4,23958.0,93.7578,94.4282,93.7578,94.4282,23958.0
2018-02-20 09:35:00,101.3,101.4,100.82,101.02,12689.0,94.3351,94.4282,93.8881,94.0744,12689.0
2018-02-20 09:40:00,101.01,101.03,100.7,100.84,5113.0,94.0651,94.0837,93.7764,93.9067,5113.0
2018-02-20 09:45:00,100.73,101.36,100.54,101.35,8393.0,93.8043,94.391,93.6274,94.3817,8393.0
2018-02-20 09:50:00,101.36,101.36,100.84,100.85,8077.0,94.391,94.391,93.9067,93.9161,8077.0
2018-02-20 09:55:00,100.83,101.08,100.83,100.95,5937.0,93.8974,94.1302,93.8974,94.0092,5937.0
2018-02-20 10:00:00,100.82,101.17,100.82,101.12,6944.0,93.8881,94.2141,93.8881,94.1675,6944.0
2018-02-20 10:05:00,101.1,101.32,101.08,101.28,8746.0,94.1489,94.3537,94.1302,94.3165,8746.0
2018-02-20 10:10:00,101.36,101.41,101.13,101.17,18583.0,94.391,94.4376,94.1768,94.2141,18583.0
2018-02-20 10:15:00,101.14,101.14,100.66,100.73,22985.0,94.1861,94.1861,93.7391,93.8043,22985.0
2018-02-20 10:20:00,100.81,100.84,100.6,100.79,24816.0,93.8788,93.9067,93.6833,93.8602,24816.0
2018-02-20 10:25:00,100.74,101.05,100.74,100.91,5703.0,93.8136,94.1023,93.8136,93.9719,5703.0
2018-02-20 10:30:00,100.91,100.93,100.69,100.84,16491.0,93.9719,93.9906,93.7671,93.9067,16491.0
2018-02-20 10:35:00,100.78,100.8,100.62,100.77,21293.0,93.8509,93.8695,93.7019,93.8416,21293.0
2018-02-20 10:40:00,100.82,100.86,100.71,100.84,28964.0,93.8881,93.9254,93.7857,93.9067,28964.0
2018-02-20 10:45:00,100.8,100.87,100.72,100.87,14654.0,93.8695,93.9347,93.795,93.9347,14654.0
2018-02-20 10:50:00,100.86,100.86,100.62,100.7,8390.0,93.9254,93.9254,93.7019,93.7764,8390.0
2018-02-20 10:55:00,100.68,100.78,100.61,100.65,7855.0,93.7578,93.8509,93.6926,93.7298,7855.0
2018-02-20 11:00:00,100.64,101.09,100.59,101.08,12352.0,93.7205,94.1396,93.6739,94.1302,12352.0
2018-02-20 11:05:00,101.05,101.28,100.99,101.08,14574.0,94.1023,94.3165,94.0464,94.1302,14574.0
2018-02-20 11:10:00,101.06,101.17,101.02,101.09,14188.0,94.1116,94.2141,94.0744,94.1396,14188.0
2018-02-20 11:15:00,101.11,101.15,100.94,101.1,11594.0,94.1582,94.1954,93.9999,94.1489,11594.0
2018-02-20 11:20:00,101.05,101.36,101.05,101.28,13122.0,94.1023,94.391,94.1023,94.3165,13122.0
2018-02-20 11:25:00,101.23,101.36,101.22,101.32,8212.0,94.2699,94.391,94.2606,94.3537,8212.0
2018-02-20 11:30:00,101.33,101.39,101.2,101.29,17287.0,94.3631,94.4189,94.242,94.3258,17287.0
2018-02-20 11:35:00,101.35,101.39,101.27,101.27,6700.0,94.3817,94.4189,94.3072,94.3072,6700.0
2018-02-20 11:40:00,101.27,101.33,101.19,101.24,5221.0,94.3072,94.3631,94.2327,94.2792,5221.0
2018-02-20 11:45:00,101.26,101.31,101.25,101.25,7215.0,94.2979,94.3444,94.2886,94.2886,7215.0
2018-02-20 11:50:00,101.25,101.25,101.0,101.0,7589.0,94.2886,94.2886,94.0557,94.0557,7589.0
2018-02-20 11:55:00,100.99,101.06,100.88,101.03,7863.0,94.0464,94.1116,93.944,94.0837,7863.0
2018-02-20 12:00:00,101.02,101.13,100.92,100.96,13315.0,94.0744,94.1768,93.9812,94.0185,13315.0
2018-02-20 12:05:00,100.91,101.0,100.89,100.96,11735.0,93.9719,94.0557,93.9533,94.0185,11735.0
2018-02-20 12:10:00,101.0,101.26,100.96,101.26,5300.0,94.0557,94.2979,94.0185,94.2979,5300.0
2018-02-20 12:15:00,101.26,101.37,101.25,101.3,6752.0,94.2979,94.4003,94.2886,94.3351,6752.0
2018-02-20 12:20:00,101.3,101.36,101.23,101.32,6404.0,94.3351,94.391,94.2699,94.3537,6404.0
2018-02-20 12:25:00,101.33,101.35,101.25,101.32,5510.0,94.3631,94.3817,94.2886,94.3537,5510.0
2018-02-20 12:30:00,101.32,101.4,101.3,101.33,9681.0,94.3537,94.4282,94.3351,94.3631,9681.0
2018-02-20 12:35:00,101.33,101.4,101.33,101.38,3672.0,94.3631,94.4282,94.3631,94.4096,3672.0
2018-02-20 12:40:00,101.35,101.39,101.29,101.29,8704.0,94.3817,94.4189,94.3258,94.3258,8704.0
2018-02-20 12:45:00,101.29,101.38,101.28,101.28,2900.0,94.3258,94.4096,94.3165,94.3165,2900.0
2018-02-20 12:50:00,101.33,101.37,101.27,101.27,6605.0,94.3631,94.4003,94.3072,94.3072,6605.0
2018-02-20 12:55:00,101.32,101.4,101.27,101.3,12190.0,94.3537,94.4282,94.3072,94.3351,12190.0
2018-02-20 13:00:00,101.29,101.29,101.04,101.19,10680.0,94.3258,94.3258,94.093,94.2327,10680.0
2018-02-20 13:05:00,101.21,101.23,101.1,101.16,5037.0,94.2513,94.2699,94.1489,94.2047,5037.0
2018-02-20 13:10:00,101.11,101.2,101.1,101.2,2200.0,94.1582,94.242,94.1489,94.242,2200.0
2018-02-20 13:15:00,101.14,101.19,101.09,101.19,4997.0,94.1861,94.2327,94.1396,94.2327,4997.0
2018-02-20 13:20:00,101.21,101.25,101.15,101.25,7559.0,94.2513,94.2886,94.1954,94.2886,7559.0
2018-02-20 13:25:00,101.21,101.21,101.09,101.2,5170.0,94.2513,94.2513,94.1396,94.242,5170.0
2018-02-20 13:30:00,101.13,101.2,101.07,101.07,8925.0,94.1768,94.242,94.1209,94.1209,8925.0
2018-02-20 13:35:00,101.11,101.14,101.07,101.12,4022.0,94.1582,94.1861,94.1209,94.1675,4022.0
2018-02-20 13:40:00,101.1,101.12,100.96,100.96,7961.0,94.1489,94.1675,94.0185,94.0185,7961.0
2018-02-20 13:45:00,100.98,101.05,100.94,101.05,6180.0,94.0371,94.1023,93.9999,94.1023,6180.0
2018-02-20 13:50:00,101.02,101.08,101.01,101.04,3383.0,94.0744,94.1302,94.0651,94.093,3383.0
2018-02-20 13:55:00,101.03,101.03,100.92,100.97,7845.0,94.0837,94.0837,93.9812,94.0278,7845.0
2018-02-20 14:00:00,101.07,101.15,100.96,101.15,7074.0,94.1209,94.1954,94.0185,94.1954,7074.0
2018-02-20 14:05:00,101.1,101.1,100.95,100.95,4355.0,94.1489,94.1489,94.0092,94.0092,4355.0
2018-02-20 14:10:00,100.92,100.96,100.88,100.94,4510.0,93.9812,94.0185,93.944,93.9999,4510.0
2018-02-20 14:15:00,100.94,101.02,100.93,100.97,6085.0,93.9999,94.0744,93.9906,94.0278,6085.0
2018-02-20 14:20:00,100.97,101.13,100.97,101.07,4999.0,94.0278,94.1768,94.0278,94.1209,4999.0
2018-02-20 14:25:00,101.09,101.11,100.92,100.92,7066.0,94.1396,94.1582,93.9812,93.9812,7066.0
2018-02-20 14:30:00,100.96,101.12,100.93,101.12,5543.0,94.0185,94.1675,93.9906,94.1675,5543.0
2018-02-20 14:35:00,101.06,101.17,101.06,101.14,4800.0,94.1116,94.2141,94.1116,94.1861,4800.0
2018-02-20 14:40:00,101.18,101.2,101.1,101.15,7891.0,94.2234,94.242,94.1489,94.1954,7891.0
2018-02-20 14:45:00,101.19,101.2,101.08,101.1,9430.0,94.2327,94.242,94.1302,94.1489,9430.0
2018-02-20 14:50:00,101.08,101.11,101.02,101.02,7939.0,94.1302,94.1582,94.0744,94.0744,7939.0
2018-02-20 14:55:00,101.04,101.19,101.04,101.13,4558.0,94.093,94.2327,94.093,94.1768,4558.0
2018-02-20 15:00:00,101.14,101.34,101.14,101.32,6944.0,94.1861,94.3724,94.1861,94.3537,6944.0
2018-02-20 15:05:00,101.34,101.34,101.06,101.11,22701.0,94.3724,94.3724,94.1116,94.1582,22701.0
2018-02-20 15:10:00,101.08,101.11,100.93,101.06,13035.0,94.1302,94.1582,93.9906,94.1116,13035.0
2018-02-20 15:15:00,101.01,101.13,101.0,101.03,9143.0,94.0651,94.1768,94.0557,94.0837,9143.0
2018-02-20 15:20:00,101.01,101.04,100.78,101.04,17948.0,94.0651,94.093,93.8509,94.093,17948.0
2018-02-20 15:25:00,101.03,101.13,101.01,101.1,10269.0,94.0837,94.1768,94.0651,94.1489,10269.0
2018-02-20 15:30:00,101.13,101.13,100.89,100.96,20031.0,94.1768,94.1768,93.9533,94.0185,20031.0
2018-02-20 15:35:00,101.0,101.08,100.89,100.93,19891.0,94.0557,94.1302,93.9533,93.9906,19891.0
2018-02-20 15:40:00,100.95,101.04,100.89,101.01,10225.0,94.0092,94.093,93.9533,94.0651,10225.0
2018-02-20 15:45:00,100.98,101.13,100.93,100.93,36705.0,94.0371,94.1768,93.9906,93.9906,36705.0
2018-02-20 15:50:00,100.92,101.06,100.89,101.03,20014.0,93.9812,94.1116,93.9533,94.0837,20014.0
2018-02-20 15:55:00,101.0,101.1,100.94,100.97,56377.0,94.0557,94.1489,93.9999,94.0278,56377.0
2018-02-21 09:30:00,100.68,100.99,100.45,100.53,43700.0,93.7578,94.0464,93.5436,93.6181,43700.0
2018-02-21 09:35:00,100.66,101.3,100.62,101.29,42233.0,93.7391,94.3351,93.7019,94.3258,42233.0
2018-02-21 09:40:00,101.35,101.46,101.21,101.25,25777.0,94.3817,94.4841,94.2513,94.2886,25777.0
2018-02-21 09:45:00,101.27,101.82,101.26,101.65,5925.0,94.3072,94.8194,94.2979,94.6611,5925.0
2018-02-21 09:50:00,101.63,101.67,101.34,101.37,17990.0,94.6424,94.6797,94.3724,94.4003,17990.0
2018-02-21 09:55:00,101.31,101.56,101.21,101.56,15450.0,94.3444,94.5772,94.2513,94.5772,15450.0
2018-02-21 10:00:00,101.53,101.6,101.42,101.51,7890.0,94.5493,94.6145,94.4469,94.5307,7890.0
2018-02-21 10:05:00,101.49,101.7,101.49,101.64,21796.0,94.5121,94.7076,94.5121,94.6517,21796.0
2018-02-21 10:10:00,101.64,101.65,101.16,101.16,15289.0,94.6517,94.6611,94.2047,94.2047,15289.0
2018-02-21 10:15:00,101.2,101.42,101.2,101.42,3865.0,94.242,94.4469,94.242,94.4469,3865.0
2018-02-21 10:20:00,101.47,101.47,101.17,101.21,8313.0,94.4934,94.4934,94.2141,94.2513,8313.0
2018-02-21 10:25:00,101.16,101.17,101.05,101.06,7938.0,94.2047,94.2141,94.1023,94.1116,7938.0
2018-02-21 10:30:00,101.08,101.24,101.08,101.24,6752.0,94.1302,94.2792,94.1302,94.2792,6752.0
2018-02-21 10:35:00,101.27,101.31,101.2,101.26,9667.0,94.3072,94.3444,94.242,94.2979,9667.0
2018-02-21 10:40:00,101.23,101.23,101.15,101.2,5303.0,94.2699,94.2699,94.1954,94.242,5303.0
2018-02-21 10:45:00,101.24,101.27,101.13,101.18,3909.0,94.2792,94.3072,94.1768,94.2234,3909.0
2018-02-21 10:50:00,101.18,101.21,101.03,101.11,24155.0,94.2234,94.2513,94.0837,94.1582,24155.0
2018-02-21 10:55:00,101.11,101.19,101.09,101.14,13797.0,94.1582,94.2327,94.1396,94.1861,13797.0
2018-02-21 11:00:00,101.14,101.2,101.04,101.19,13861.0,94.1861,94.242,94.093,94.2327,13861.0
2018-02-21 11:05:00,101.2,101.27,101.19,101.21,4760.0,94.242,94.3072,94.2327,94.2513,4760.0
2018-02-21 11:10:00,101.19,101.19,101.01,101.02,11534.0,94.2327,94.2327,94.0651,94.0744,11534.0
2018-02-21 11:15:00,101.06,101.06,100.99,101.04,2760.0,94.1116,94.1116,94.0464,94.093,2760.0
2018-02-21 11:20:00,101.1,101.2,101.1,101.2,2700.0,94.1489,94.242,94.1489,94.242,2700.0
2018-02-21 11:25:00,101.19,101.31,101.19,101.29,6350.0,94.2327,94.3444,94.2327,94.3258,6350.0
2018-02-21 11:30:00,101.31,101.33,101.26,101.33,4700.0,94.3444,94.3631,94.2979,94.3631,4700.0
2018-02-21 11:35:00,101.35,101.45,101.26,101.26,8693.0,94.3817,94.4748,94.2979,94.2979,8693.0
2018-02-21 11:40:00,101.29,101.31,101.11,101.11,2956.0,94.3258,94.3444,94.1582,94.1582,2956.0
2018-02-21 11:45:00,101.12,101.14,101.03,101.08,11659.0,94.1675,94.1861,94.0837,94.1302,11659.0
2018-02-21 11:50:00,101.05,101.13,101.03,101.08,6193.0,94.1023,94.1768,94.0837,94.1302,6193.0
2018-02-21 11:55:00,101.04,101.13,101.04,101.11,6164.0,94.093,94.1768,94.093,94.1582,6164.0
2018-02-21 12:00:00,101.11,101.15,101.02,101.02,9808.0,94.1582,94.1954,94.0744,94.0744,9808.0
2018-02-21 12:05:00,101.05,101.15,101.05,101.09,2500.0,94.1023,94.1954,94.1023,94.1396,2500.0
2018-02-21 12:10:00,101.14,101.18,101.14,101.18,700.0,94.1861,94.2234,94.1861,94.2234,700.0
2018-02-21 12:15:00,101.18,101.27,101.11,101.27,8107.0,94.2234,94.3072,94.1582,94.3072,8107.0
2018-02-21 12:20:00,101.31,101.31,101.17,101.22,5715.0,94.3444,94.3444,94.2141,94.2606,5715.0
2018-02-21 12:25:00,101.2,101.2,101.12,101.14,2800.0,94.242,94.242,94.1675,94.1861,2800.0
2018-02-21 12:30:00,101.19,101.22,101.15,101.22,2600.0,94.2327,94.2606,94.1954,94.2606,2600.0
2018-02-21 12:35:00,101.21,101.24,101.2,101.21,2000.0,94.2513,94.2792,94.242,94.2513,2000.0
2018-02-21 12:40:00,101.24,101.24,101.12,101.13,5500.0,94.2792,94.2792,94.1675,94.1768,5500.0
2018-02-21 12:45:00,101.13,101.22,101.12,101.18,3300.0,94.1768,94.2606,94.1675,94.2234,3300.0
2018-02-21 12:50:00,101.23,101.32,101.23,101.32,2825.0,94.2699,94.3537,94.2699,94.3537,2825.0
2018-02-21 12:55:00,101.34,101.39,101.34,101.38,1175.0,94.3724,94.4189,94.3724,94.4096,1175.0
2018-02-21 13:00:00,101.4,101.4,101.33,101.37,2100.0,94.4282,94.4282,94.3631,94.4003,2100.0
2018-02-21 13:05:00,101.35,101.38,101.33,101.37,3100.0,94.3817,94.4096,94.3631,94.4003,3100.0
2018-02-21 13:10:00,101.33,101.42,101.33,101.41,5917.0,94.3631,94.4469,94.3631,94.4376,5917.0
2018-02-21 13:15:00,101.44,101.5,101.43,101.47,3850.0,94.4655,94.5214,94.4562,94.4934,3850.0
2018-02-21 13:20:00,101.45,101.46,101.41,101.41,2250.0,94.4748,94.4841,94.4376,94.4376,2250.0
2018-02-21 13:25:00,101.4,101.43,101.38,101.38,3200.0,94.4282,94.4562,94.4096,94.4096,3200.0
2018-02-21 13:30:00,101.42,101.56,101.39,101.54,7400.0,94.4469,94.5772,94.4189,94.5586,7400.0
2018-02-21 13:35:00,101.51,101.57,101.48,101.57,2100.0,94.5307,94.5866,94.5027,94.5866,2100.0
2018-02-21 13:40:00,101.49,101.52,101.46,101.51,6506.0,94.5121,94.54,94.4841,94.5307,6506.0
2018-02-21 13:45:00,101.49,101.61,101.49,101.56,6531.0,94.5121,94.6238,94.5121,94.5772,6531.0
2018-02-21 13:50:00,101.57,101.59,101.53,101.54,7685.0,94.5866,94.6052,94.5493,94.5586,7685.0
2018-02-21 13:55:00,101.56,101.59,101.51,101.56,29070.0,94.5772,94.6052,94.5307,94.5772,29070.0
2018-02-21 14:00:00,101.53,101.75,101.48,101.63,11071.0,94.5493,94.7542,94.5027,94.6424,11071.0
2018-02-21 14:05:00,101.64,101.79,101.57,101.64,12287.0,94.6517,94.7914,94.5866,94.6517,12287.0
2018-02-21 14:10:00,101.69,101.78,101.56,101.58,34419.0,94.6983,94.7821,94.5772,94.5959,34419.0
2018-02-21 14:15:00,101.62,101.79,101.61,101.79,8020.0,94.6331,94.7914,94.6238,94.7914,8020.0
2018-02-21 14:20:00,101.8,101.83,101.67,101.76,3724.0,94.8007,94.8287,94.6797,94.7635,3724.0
2018-02-21 14:25:00,101.77,101.85,101.68,101.68,6758.0,94.7728,94.8473,94.689,94.689,6758.0
2018-02-21 14:30:00,101.66,101.74,101.56,101.64,16467.0,94.6704,94.7449,94.5772,94.6517,16467.0
2018-02-21 14:35:00,101.64,101.71,101.58,101.71,3420.0,94.6517,94.7169,94.5959,94.7169,3420.0
2018-02-21 14:40:00,101.69,101.71,101.59,101.65,7398.0,94.6983,94.7169,94.6052,94.6611,7398.0
2018-02-21 14:45:00,101.65,101.74,101.53,101.62,35619.0,94.6611,94.7449,94.5493,94.6331,35619.0
2018-02-21 14:50:00,101.59,101.69,101.51,101.56,12547.0,94.6052,94.6983,94.5307,94.5772,12547.0
2018-02-21 14:55:00,101.59,101.75,101.59,101.7,7604.0,94.6052,94.7542,94.6052,94.7076,7604.0
2018-02-21 15:00:00,101.69,101.7,101.39,101.44,10798.0,94.6983,94.7076,94.4189,94.4655,10798.0
2018-02-21 15:05:00,101.43,101.44,101.23,101.34,10147.0,94.4562,94.4655,94.2699,94.3724,10147.0
2018-02-21 15:10:00,101.28,101.28,101.05,101.19,7454.0,94.3165,94.3165,94.1023,94.2327,7454.0
2018-02-21 15:15:00,101.17,101.22,101.1,101.14,7400.0,94.2141,94.2606,94.1489,94.1861,7400.0
2018-02-21 15:20:00,101.11,101.18,101.0,101.02,9820.0,94.1582,94.2234,94.0557,94.0744,9820.0
2018-02-21 15:25:00,100.99,101.19,100.87,101.13,6850.0,94.0464,94.2327,93.9347,94.1768,6850.0
2018-02-21 15:30:00,101.15,101.33,101.15,101.31,14318.0,94.1954,94.3631,94.1954,94.3444,14318.0
2018-02-21 15:35:00,101.24,101.25,101.09,101.13,12260.0,94.2792,94.2886,94.1396,94.1768,12260.0
2018-02-21 15:40:00,101.07,101.08,100.71,100.75,21227.0,94.1209,94.1302,93.7857,93.8229,21227.0
2018-02-21 15:45:00,100.69,101.01,100.69,100.85,22311.0,93.7671,94.0651,93.7671,93.9161,22311.0
2018-02-21 15:50:00,100.81,100.89,100.61,100.72,26974.0,93.8788,93.9533,93.6926,93.795,26974.0
2018-02-21 15:55:00,100.7,100.74,100.29,100.32,48857.0,93.7764,93.8136,93.3946,93.4225,48857.0
2018-02-22 09:30:00,100.94,101.94,100.75,101.3,32241.0,93.9999,94.9311,93.8229,94.3351,32241.0
2018-02-22 09:35:00,101.39,101.47,101.08,101.35,9620.0,94.4189,94.4934,94.1302,94.3817,9620.0
2018-02-22 09:40:00,101.35,101.45,101.07,101.37,17429.0,94.3817,94.4748,94.1209,94.4003,17429.0
2018-02-22 09:45:00,101.45,101.53,101.27,101.53,8306.0,94.4748,94.5493,94.3072,94.5493,8306.0
2018-02-22 09:50:00,101.51,101.51,101.19,101.19,11238.0,94.5307,94.5307,94.2327,94.2327,11238.0
2018-02-22 09:55:00,101.28,101.43,101.14,101.43,8976.0,94.3165,94.4562,94.1861,94.4562,8976.0
2018-02-22 10:00:00,101.44,101.7,101.35,101.43,11619.0,94.4655,94.7076,94.3817,94.4562,11619.0
2018-02-22 10:05:00,101.44,101.46,101.29,101.33,15633.0,94.4655,94.4841,94.3258,94.3631,15633.0
2018-02-22 10:10:00,101.33,101.37,101.04,101.08,10885.0,94.3631,94.4003,94.093,94.1302,10885.0
2018-02-22 10:15:00,101.07,101.34,101.07,101.21,8520.0,94.1209,94.3724,94.1209,94.2513,8520.0
2018-02-22 10:20:00,101.21,101.26,101.17,101.26,3962.0,94.2513,94.2979,94.2141,94.2979,3962.0
2018-02-22 10:25:00,101.28,101.3,101.17,101.2,4721.0,94.3165,94.3351,94.2141,94.242,4721.0
2018-02-22 10:30:00,101.18,101.18,100.99,100.99,3200.0,94.2234,94.2234,94.0464,94.0464,3200.0
2018-02-22 10:35:00,101.04,101.1,100.9,101.1,8785.0,94.093,94.1489,93.9626,94.1489,8785.0
2018-02-22 10:40:00,101.09,101.1,101.01,101.03,7100.0,94.1396,94.1489,94.0651,94.0837,7100.0
2018-02-22 10:45:00,101.03,101.2,101.02,101.12,6518.0,94.0837,94.242,94.0744,94.1675,6518.0
2018-02-22 10:50:00,101.15,101.27,101.11,101.11,7314.0,94.1954,94.3072,94.1582,94.1582,7314.0
2018-02-22 10:55:00,101.16,101.25,101.07,101.21,5928.0,94.2047,94.2886,94.1209,94.2513,5928.0
2018-02-22 11:00:00,101.16,101.22,101.07,101.13,6841.0,94.2047,94.2606,94.1209,94.1768,6841.0
2018-02-22 11:05:00,101.15,101.31,101.15,101.31,6725.0,94.1954,94.3444,94.1954,94.3444,6725.0
2018-02-22 11:10:00,101.31,101.32,101.23,101.27,6058.0,94.3444,94.3537,94.2699,94.3072,6058.0
2018-02-22 11:15:00,101.27,101.37,101.25,101.37,10500.0,94.3072,94.4003,94.2886,94.4003,10500.0
2018-02-22 11:20:00,101.37,101.53,101.34,101.5,11795.0,94.4003,94.5493,94.3724,94.5214,11795.0
2018-02-22 11:25:00,101.5,101.62,101.49,101.52,12198.0,94.5214,94.6331,94.5121,94.54,12198.0
2018-02-22 11:30:00,101.49,101.49,101.23,101.3,15277.0,94.5121,94.5121,94.2699,94.3351,15277.0
2018-02-22 11:35:00,101.27,101.39,101.23,101.29,10913.0,94.3072,94.4189,94.2699,94.3258,10913.0
2018-02-22 11:40:00,101.33,101.41,101.33,101.4,5886.0,94.3631,94.4376,94.3631,94.4282,5886.0
2018-02-22 11:45:00,101.4,101.43,101.33,101.34,9352.0,94.4282,94.4562,94.3631,94.3724,9352.0
2018-02-22 11:50:00,101.32,101.48,101.3,101.38,10053.0,94.3537,94.5027,94.3351,94.4096,10053.0
2018-02-22 11:55:00,101.43,101.49,101.39,101.43,7084.0,94.4562,94.5121,94.4189,94.4562,7084.0
2018-02-22 12:00:00,101.46,101.52,101.43,101.43,6662.0,94.4841,94.54,94.4562,94.4562,6662.0
2018-02-22 12:05:00,101.45,101.45,101.29,101.43,9192.0,94.4748,94.4748,94.3258,94.4562,9192.0
2018-02-22 12:10:00,101.44,101.45,101.36,101.36,2800.0,94.4655,94.4748,94.391,94.391,2800.0
2018-02-22 12:15:00,101.37,101.46,101.37,101.46,2920.0,94.4003,94.4841,94.4003,94.4841,2920.0
2018-02-22 12:20:00,101.43,101.46,101.34,101.45,9000.0,94.4562,94.4841,94.3724,94.4748,9000.0
2018-02-22 12:25:00,101.41,101.48,101.4,101.46,4277.0,94.4376,94.5027,94.4282,94.4841,4277.0
2018-02-22 12:30:00,101.48,101.58,101.4,101.43,4903.0,94.5027,94.5959,94.4282,94.4562,4903.0
2018-02-22 12:35:00,101.45,101.53,101.4,101.41,4840.0,94.4748,94.5493,94.4282,94.4376,4840.0
2018-02-22 12:40:00,101.41,101.43,101.23,101.23,4900.0,94.4376,94.4562,94.2699,94.2699,4900.0
2018-02-22 12:45:00,101.21,101.3,101.12,101.13,5071.0,94.2513,94.3351,94.1675,94.1768,5071.0
2018-02-22 12:50:00,101.06,101.17,100.93,101.14,4724.0,94.1116,94.2141,93.9906,94.1861,4724.0
2018-02-22 12:55:00,101.13,101.19,101.01,101.01,2100.0,94.1768,94.2327,94.0651,94.0651,2100.0
2018-02-22 13:00:00,101.02,101.18,101.02,101.09,3623.0,94.0744,94.2234,94.0744,94.1396,3623.0
2018-02-22 13:05:00,101.04,101.13,101.01,101.13,2360.0,94.093,94.1768,94.0651,94.1768,2360.0
2018-02-22 13:10:00,101.06,101.07,100.8,100.8,4185.0,94.1116,94.1209,93.8695,93.8695,4185.0
2018-02-22 13:15:00,100.77,100.84,100.74,100.75,3000.0,93.8416,93.9067,93.8136,93.8229,3000.0
2018-02-22 13:20:00,100.64,100.74,100.6,100.69,4071.0,93.7205,93.8136,93.6833,93.7671,4071.0
2018-02-22 13:25:00,100.71,100.9,100.71,100.84,2906.0,93.7857,93.9626,93.7857,93.9067,2906.0
2018-02-22 13:30:00,100.86,100.88,100.62,100.67,3929.0,93.9254,93.944,93.7019,93.7484,3929.0
2018-02-22 13:35:00,100.59,100.69,100.56,100.61,4490.0,93.6739,93.7671,93.646,93.6926,4490.0
2018-02-22 13:40:00,100.63,100.67,100.51,100.65,3563.0,93.7112,93.7484,93.5994,93.7298,3563.0
2018-02-22 13:45:00,100.63,100.7,100.58,100.64,3800.0,93.7112,93.7764,93.6646,93.7205,3800.0
2018-02-22 13:50:00,100.56,100.84,100.54,100.79,7860.0,93.646,93.9067,93.6274,93.8602,7860.0
2018-02-22 13:55:00,100.77,100.84,100.67,100.72,8307.0,93.8416,93.9067,93.7484,93.795,8307.0
2018-02-22 14:00:00,100.71,100.8,100.69,100.73,6978.0,93.7857,93.8695,93.7671,93.8043,6978.0
2018-02-22 14:05:00,100.77,100.79,100.67,100.67,7200.0,93.8416,93.8602,93.7484,93.7484,7200.0
2018-02-22 14:10:00,100.69,100.73,100.65,100.7,7006.0,93.7671,93.8043,93.7298,93.7764,7006.0
2018-02-22 14:15:00,100.7,100.7,100.6,100.62,5656.0,93.7764,93.7764,93.6833,93.7019,5656.0
2018-02-22 14:20:00,100.62,100.73,100.61,100.73,5481.0,93.7019,93.8043,93.6926,93.8043,5481.0
2018-02-22 14:25:00,100.71,100.84,100.69,100.81,7462.0,93.7857,93.9067,93.7671,93.8788,7462.0
2018-02-22 14:30:00,100.77,100.85,100.7,100.82,12633.0,93.8416,93.9161,93.7764,93.8881,12633.0
2018-02-22 14:35:00,100.84,100.84,100.75,100.78,2300.0,93.9067,93.9067,93.8229,93.8509,2300.0
2018-02-22 14:40:00,100.77,100.77,100.67,100.76,2600.0,93.8416,93.8416,93.7484,93.8323,2600.0
2018-02-22 14:45:00,100.7,100.75,100.53,100.62,8762.0,93.7764,93.8229,93.6181,93.7019,8762.0
2018-02-22 14:50:00,100.63,100.78,100.63,100.77,6400.0,93.7112,93.8509,93.7112,93.8416,6400.0
2018-02-22 14:55:00,100.74,100.74,100.41,100.41,3398.0,93.8136,93.8136,93.5063,93.5063,3398.0
2018-02-22 15:00:00,100.47,100.57,100.4,100.46,6096.0,93.5622,93.6553,93.497,93.5529,6096.0
2018-02-22 15:05:00,100.41,100.49,100.39,100.41,5670.0,93.5063,93.5808,93.4877,93.5063,5670.0
2018-02-22 15:10:00,100.38,100.53,100.37,100.53,6229.0,93.4784,93.6181,93.4691,93.6181,6229.0
2018-02-22 15:15:00,100.53,100.62,100.5,100.62,31440.0,93.6181,93.7019,93.5901,93.7019,31440.0
2018-02-22 15:20:00,100.62,100.71,100.58,100.68,9551.0,93.7019,93.7857,93.6646,93.7578,9551.0
2018-02-22 15:25:00,100.65,100.85,100.64,100.68,8463.0,93.7298,93.9161,93.7205,93.7578,8463.0
2018-02-22 15:30:00,100.67,100.7,100.58,100.67,12816.0,93.7484,93.7764,93.6646,93.7484,12816.0
2018-02-22 15:35:00,100.65,100.65,100.43,100.51,8616.0,93.7298,93.7298,93.5249,93.5994,8616.0
2018-02-22 15:40:00,100.48,100.62,100.43,100.43,10879.0,93.5715,93.7019,93.5249,93.5249,10879.0
2018-02-22 15:45:00,100.41,100.45,100.16,100.23,26457.0,93.5063,93.5436,93.2735,93.3387,26457.0
2018-02-22 15:50:00,100.23,100.65,100.22,100.45,24514.0,93.3387,93.7298,93.3294,93.5436,24514.0
2018-02-22 15:55:00,100.46,100.59,100.38,100.53,68211.0,93.5529,93.6739,93.4784,93.6181,68211.0
2018-02-23 09:30:00,101.27,101.42,100.89,101.39,21522.0,94.3072,94.4469,93.9533,94.4189,21522.0
2018-02-23 09:35:00,101.23,101.26,100.49,100.49,12317.0,94.2699,94.2979,93.5808,93.5808,12317.0
2018-02-23 09:40:00,100.56,100.93,100.48,100.93,8230.0,93.646,93.9906,93.5715,93.9906,8230.0
2018-02-23 09:45:00,100.97,101.05,100.17,100.17,13664.0,94.0278,94.1023,93.2828,93.2828,13664.0
2018-02-23 09:50:00,100.23,100.33,100.09,100.17,16759.0,93.3387,93.4318,93.2083,93.2828,16759.0
2018-02-23 09:55:00,100.22,100.22,99.94,100.01,16680.0,93.3294,93.3294,93.0686,93.1338,16680.0
2018-02-23 10:00:00,100.05,100.37,100.0,100.3,15044.0,93.1711,93.4691,93.1245,93.4039,15044.0
2018-02-23 10:05:00,100.24,100.24,100.11,100.17,9046.0,93.348,93.348,93.2269,93.2828,9046.0
2018-02-23 10:10:00,100.16,100.26,100.15,100.26,15310.0,93.2735,93.3666,93.2642,93.3666,15310.0
2018-02-23 10:15:00,100.26,100.3,100.16,100.19,14478.0,93.3666,93.4039,93.2735,93.3014,14478.0
2018-02-23 10:20:00,100.19,100.19,100.1,100.13,16912.0,93.3014,93.3014,93.2176,93.2456,16912.0
2018-02-23 10:25:00,100.17,100.41,100.13,100.41,7042.0,93.2828,93.5063,93.2456,93.5063,7042.0
2018-02-23 10:30:00,100.41,100.75,100.4,100.7,3692.0,93.5063,93.8229,93.497,93.7764,3692.0
2018-02-23 10:35:00,100.65,100.93,100.65,100.93,7503.0,93.7298,93.9906,93.7298,93.9906,7503.0
2018-02-23 10:40:00,100.95,101.0,100.71,100.71,17361.0,94.0092,94.0557,93.7857,93.7857,17361.0
2018-02-23 10:45:00,100.71,100.71,100.55,100.59,4450.0,93.7857,93.7857,93.6367,93.6739,4450.0
2018-02-23 10:50:00,100.64,100.79,100.6,100.79,4030.0,93.7205,93.8602,93.6833,93.8602,4030.0
2018-02-23 10:55:00,100.66,100.66,100.47,100.58,8800.0,93.7391,93.7391,93.5622,93.6646,8800.0
2018-02-23 11:00:00,100.59,100.62,100.18,100.22,15901.0,93.6739,93.7019,93.2921,93.3294,15901.0
2018-02-23 11:05:00,100.23,100.36,100.13,100.25,9671.0,93.3387,93.4598,93.2456,93.3573,9671.0
2018-02-23 11:10:00,100.29,100.36,100.08,100.3,16235.0,93.3946,93.4598,93.199,93.4039,16235.0
2018-02-23 11:15:00,100.3,100.42,100.14,100.14,17279.0,93.4039,93.5156,93.2549,93.2549,17279.0
2018-02-23 11:20:00,100.08,100.4,100.07,100.4,6290.0,93.199,93.497,93.1897,93.497,6290.0
2018-02-23 11:25:00,100.37,100.4,100.15,100.18,19331.0,93.4691,93.497,93.2642,93.2921,19331.0
2018-02-23 11:30:00,100.19,100.28,100.16,100.18,7760.0,93.3014,93.3853,93.2735,93.2921,7760.0
2018-02-23 11:35:00,100.17,100.41,100.15,100.35,19339.0,93.2828,93.5063,93.2642,93.4504,19339.0
2018-02-23 11:40:00,100.34,100.34,100.12,100.24,9683.0,93.4411,93.4411,93.2363,93.348,9683.0
2018-02-23 11:45:00,100.23,100.31,100.16,100.16,10708.0,93.3387,93.4132,93.2735,93.2735,10708.0
2018-02-23 11:50:00,100.13,100.41,100.13,100.41,8802.0,93.2456,93.5063,93.2456,93.5063,8802.0
2018-02-23 11:55:00,100.47,100.58,100.39,100.49,17910.0,93.5622,93.6646,93.4877,93.5808,17910.0
2018-02-23 12:00:00,100.5,100.51,100.39,100.44,22705.0,93.5901,93.5994,93.4877,93.5343,22705.0
2018-02-23 12:05:00,100.46,100.56,100.42,100.44,13791.0,93.5529,93.646,93.5156,93.5343,13791.0
2018-02-23 12:10:00,100.44,100.47,100.39,100.43,7896.0,93.5343,93.5622,93.4877,93.5249,7896.0
2018-02-23 12:15:00,100.44,100.48,100.39,100.42,6768.0,93.5343,93.5715,93.4877,93.5156,6768.0
2018-02-23 12:20:00,100.42,100.46,100.24,100.27,9611.0,93.5156,93.5529,93.348,93.3759,9611.0
2018-02-23 12:25:00,100.28,100.31,100.2,100.23,9155.0,93.3853,93.4132,93.3108,93.3387,9155.0
2018-02-23 12:30:00,100.25,100.25,100.15,100.15,10600.0,93.3573,93.3573,93.2642,93.2642,10600.0
2018-02-23 12:35:00,100.17,100.17,100.09,100.09,10720.0,93.2828,93.2828,93.2083,93.2083,10720.0
2018-02-23 12:40:00,100.12,100.17,100.1,100.1,4807.0,93.2363,93.2828,93.2176,93.2176,4807.0
2018-02-23 12:45:00,100.08,100.17,100.05,100.17,6506.0,93.199,93.2828,93.1711,93.2828,6506.0
2018-02-23 12:50:00,100.13,100.13,100.0,100.06,12439.0,93.2456,93.2456,93.1245,93.1804,12439.0
2018-02-23 12:55:00,100.01,100.03,99.82,99.95,16621.0,93.1338,93.1524,92.9569,93.0779,16621.0
2018-02-23 13:00:00,99.95,100.02,99.94,99.98,6838.0,93.0779,93.1431,93.0686,93.1059,6838.0
2018-02-23 13:05:00,99.97,100.04,99.95,100.0,7760.0,93.0966,93.1618,93.0779,93.1245,7760.0
2018-02-23 13:10:00,100.0,100.06,99.97,100.03,5622.0,93.1245,93.1804,93.0966,93.1524,5622.0
2018-02-23 13:15:00,100.05,100.23,100.01,100.23,4087.0,93.1711,93.3387,93.1338,93.3387,4087.0
2018-02-23 13:20:00,100.2,100.28,100.19,100.21,13935.0,93.3108,93.3853,93.3014,93.3201,13935.0
2018-02-23 13:25:00,100.2,100.32,100.2,100.32,21490.0,93.3108,93.4225,93.3108,93.4225,21490.0
2018-02-23 13:30:00,100.32,100.37,100.26,100.31,4202.0,93.4225,93.4691,93.3666,93.4132,4202.0
2018-02-23 13:35:00,100.31,100.36,100.29,100.32,5467.0,93.4132,93.4598,93.3946,93.4225,5467.0
2018-02-23 13:40:00,100.31,100.42,100.3,100.42,2619.0,93.4132,93.5156,93.4039,93.5156,2619.0
2018-02-23 13:45:00,100.43,100.43,100.4,100.43,4959.0,93.5249,93.5249,93.497,93.5249,4959.0
2018-02-23 13:50:00,100.46,100.49,100.39,100.41,6346.0,93.5529,93.5808,93.4877,93.5063,6346.0
2018-02-23 13:55:00,100.42,100.46,100.38,100.4,7335.0,93.5156,93.5529,93.4784,93.497,7335.0
2018-02-23 14:00:00,100.41,100.45,100.19,100.19,9700.0,93.5063,93.5436,93.3014,93.3014,9700.0
2018-02-23 14:05:00,100.18,100.21,100.07,100.17,11411.0,93.2921,93.3201,93.1897,93.2828,11411.0
2018-02-23 14:10:00,100.19,100.22,100.1,100.15,10354.0,93.3014,93.3294,93.2176,93.2642,10354.0
2018-02-23 14:15:00,100.16,100.34,100.16,100.31,6916.0,93.2735,93.4411,93.2735,93.4132,6916.0
2018-02-23 14:20:00,100.29,100.47,100.24,100.47,5200.0,93.3946,93.5622,93.348,93.5622,5200.0
2018-02-23 14:25:00,100.5,100.5,100.39,100.41,7045.0,93.5901,93.5901,93.4877,93.5063,7045.0
2018-02-23 14:30:00,100.46,100.46,100.36,100.4,8415.0,93.5529,93.5529,93.4598,93.497,8415.0
2018-02-23 14:35:00,100.41,100.48,100.24,100.34,7822.0,93.5063,93.5715,93.348,93.4411,7822.0
2018-02-23 14:40:00,100.28,100.5,100.28,100.5,6282.0,93.3853,93.5901,93.3853,93.5901,6282.0
2018-02-23 14:45:00,100.55,100.75,100.55,100.7,16791.0,93.6367,93.8229,93.6367,93.7764,16791.0
2018-02-23 14:50:00,100.74,100.75,100.59,100.7,14649.0,93.8136,93.8229,93.6739,93.7764,14649.0
2018-02-23 14:55:00,100.71,100.76,100.6,100.65,8639.0,93.7857,93.8323,93.6833,93.7298,8639.0
2018-02-23 15:00:00,100.63,100.68,100.58,100.64,21601.0,93.7112,93.7578,93.6646,93.7205,21601.0
2018-02-23 15:05:00,100.66,100.73,100.63,100.67,20345.0,93.7391,93.8043,93.7112,93.7484,20345.0
2018-02-23 15:10:00,100.68,100.72,100.59,100.6,33356.0,93.7578,93.795,93.6739,93.6833,33356.0
2018-02-23 15:15:00,100.61,100.62,100.47,100.6,17084.0,93.6926,93.7019,93.5622,93.6833,17084.0
2018-02-23 15:20:00,100.59,100.64,100.59,100.63,18119.0,93.6739,93.7205,93.6739,93.7112,18119.0
2018-02-23 15:25:00,100.63,100.75,100.6,100.63,22354.0,93.7112,93.8229,93.6833,93.7112,22354.0
2018-02-23 15:30:00,100.63,100.69,100.57,100.58,14941.0,93.7112,93.7671,93.6553,93.6646,14941.0
2018-02-23 15:35:00,100.58,100.67,100.58,100.59,15904.0,93.6646,93.7484,93.6646,93.6739,15904.0
2018-02-23 15:40:00,100.62,100.65,100.43,100.53,37142.0,93.7019,93.7298,93.5249,93.6181,37142.0
2018-02-23 15:45:00,100.54,100.61,100.46,100.5,38617.0,93.6274,93.6926,93.5529,93.5901,38617.0
2018-02-23 15:50:00,100.5,100.56,100.45,100.56,37235.0,93.5901,93.646,93.5436,93.646,37235.0
2018-02-23 15:55:00,100.55,100.86,100.51,100.84,72090.0,93.6367,93.9254,93.5994,93.9067,72090.0
2018-02-26 09:30:00,100.7,100.85,100.41,100.56,103765.0,93.7764,93.9161,93.5063,93.646,103765.0
2018-02-26 09:35:00,100.56,100.78,100.43,100.58,13269.0,93.646,93.8509,93.5249,93.6646,13269.0
2018-02-26 09:40:00,100.48,100.5,100.13,100.42,19854.0,93.5715,93.5901,93.2456,93.5156,19854.0
2018-02-26 09:45:00,100.34,100.41,100.26,100.33,9053.0,93.4411,93.5063,93.3666,93.4318,9053.0
2018-02-26 09:50:00,100.34,100.35,99.85,99.85,11813.0,93.4411,93.4504,92.9848,92.9848,11813.0
2018-02-26 09:55:00,99.85,100.0,99.79,99.84,14308.0,92.9848,93.1245,92.9289,92.9755,14308.0
2018-02-26 10:00:00,99.81,99.81,99.53,99.68,17591.0,92.9476,92.9476,92.6868,92.8265,17591.0
2018-02-26 10:05:00,99.64,99.81,99.6,99.73,22193.0,92.7893,92.9476,92.752,92.8731,22193.0
2018-02-26 10:10:00,99.68,99.74,99.48,99.51,11385.0,92.8265,92.8824,92.6403,92.6682,11385.0
2018-02-26 10:15:00,99.53,99.56,99.26,99.31,27324.0,92.6868,92.7148,92.4354,92.4819,27324.0
2018-02-26 10:20:00,99.3,99.41,99.07,99.22,18612.0,92.4726,92.5751,92.2584,92.3981,18612.0
2018-02-26 10:25:00,99.22,99.29,99.05,99.07,12079.0,92.3981,92.4633,92.2398,92.2584,12079.0
2018-02-26 10:30:00,99.09,99.33,99.06,99.22,9618.0,92.2771,92.5006,92.2491,92.3981,9618.0
2018-02-26 10:35:00,99.24,99.37,99.12,99.37,10426.0,92.4168,92.5378,92.305,92.5378,10426.0
2018-02-26 10:40:00,99.32,99.39,99.2,99.32,12901.0,92.4913,92.5564,92.3795,92.4913,12901.0
2018-02-26 10:45:00,99.32,99.32,99.18,99.24,14696.0,92.4913,92.4913,92.3609,92.4168,14696.0
2018-02-26 10:50:00,99.28,99.34,99.2,99.21,17329.0,92.454,92.5099,92.3795,92.3888,17329.0
2018-02-26 10:55:00,99.21,99.32,99.12,99.18,21649.0,92.3888,92.4913,92.305,92.3609,21649.0
2018-02-26 11:00:00,99.2,99.65,99.2,99.6,26872.0,92.3795,92.7986,92.3795,92.752,26872.0
2018-02-26 11:05:00,99.61,99.65,99.48,99.55,29240.0,92.7613,92.7986,92.6403,92.7054,29240.0
2018-02-26 11:10:00,99.58,99.6,99.43,99.53,19917.0,92.7334,92.752,92.5937,92.6868,19917.0
2018-02-26 11:15:00,99.55,99.63,99.47,99.6,15147.0,92.7054,92.7799,92.6309,92.752,15147.0
2018-02-26 11:20:00,99.58,99.59,99.35,99.41,17744.0,92.7334,92.7427,92.5192,92.5751,17744.0
2018-02-26 11:25:00,99.37,99.6,99.36,99.53,32535.0,92.5378,92.752,92.5285,92.6868,32535.0
2018-02-26 11:30:00,99.53,99.56,99.48,99.48,10145.0,92.6868,92.7148,92.6403,92.6403,10145.0
2018-02-26 11:35:00,99.48,99.57,99.48,99.51,5502.0,92.6403,92.7241,92.6403,92.6682,5502.0
2018-02-26 11:40:00,99.51,99.6,99.49,99.49,13700.0,92.6682,92.752,92.6496,92.6496,13700.0
2018-02-26 11:45:00,99.52,99.52,99.39,99.5,9916.0,92.6775,92.6775,92.5564,92.6589,9916.0
2018-02-26 11:50:00,99.53,99.64,99.53,99.63,10030.0,92.6868,92.7893,92.6868,92.7799,10030.0
2018-02-26 11:55:00,99.62,99.7,99.62,99.7,11930.0,92.7706,92.8451,92.7706,92.8451,11930.0
2018-02-26 12:00:00,99.7,99.87,99.7,99.85,18319.0,92.8451,93.0034,92.8451,92.9848,18319.0
2018-02-26 12:05:00,99.84,99.91,99.72,99.88,30096.0,92.9755,93.0407,92.8638,93.0128,30096.0
2018-02-26 12:10:00,99.86,99.92,99.85,99.89,41648.0,92.9941,93.05,92.9848,93.0221,41648.0
2018-02-26 12:15:00,99.89,100.25,99.89,100.21,16086.0,93.0221,93.3573,93.0221,93.3201,16086.0
2018-02-26 12:20:00,100.21,100.32,100.03,100.24,48097.0,93.3201,93.4225,93.1524,93.348,48097.0
2018-02-26 12:25:00,100.24,100.5,100.21,100.32,19632.0,93.348,93.5901,93.3201,93.4225,19632.0
2018-02-26 12:30:00,100.33,100.37,100.21,100.3,8852.0,93.4318,93.4691,93.3201,93.4039,8852.0
2018-02-26 12:35:00,100.28,100.35,100.2,100.21,12214.0,93.3853,93.4504,93.3108,93.3201,12214.0
2018-02-26 12:40:00,100.24,100.24,100.03,100.1,9512.0,93.348,93.348,93.1524,93.2176,9512.0
2018-02-26 12:45:00,100.1,100.1,99.99,100.1,10575.0,93.2176,93.2176,93.1152,93.2176,10575.0
2018-02-26 12:50:00,100.13,100.13,99.99,100.03,6869.0,93.2456,93.2456,93.1152,93.1524,6869.0
2018-02-26 12:55:00,100.05,100.12,99.98,99.99,22755.0,93.1711,93.2363,93.1059,93.1152,22755.0
2018-02-26 13:00:00,100.01,100.1,100.0,100.08,10300.0,93.1338,93.2176,93.1245,93.199,10300.0
2018-02-26 13:05:00,100.06,100.17,100.03,100.13,21624.0,93.1804,93.2828,93.1524,93.2456,21624.0
2018-02-26 13:10:00,100.13,100.32,100.12,100.31,14815.0,93.2456,93.4225,93.2363,93.4132,14815.0
2018-02-26 13:15:00,100.28,100.36,100.24,100.29,7470.0,93.3853,93.4598,93.348,93.3946,7470.0
2018-02-26 13:20:00,100.28,100.3,100.13,100.18,16314.0,93.3853,93.4039,93.2456,93.2921,16314.0
2018-02-26 13:25:00,100.19,100.2,100.03,100.07,16223.0,93.3014,93.3108,93.1524,93.1897,16223.0
2018-02-26 13:30:00,100.08,100.32,100.04,100.28,24825.0,93.199,93.4225,93.1618,93.3853,24825.0
2018-02-26 13:35:00,100.29,100.32,100.23,100.28,8450.0,93.3946,93.4225,93.3387,93.3853,8450.0
2018-02-26 13:40:00,100.25,100.28,100.18,100.22,6082.0,93.3573,93.3853,93.2921,93.3294,6082.0
2018-02-26 13:45:00,100.24,100.24,100.16,100.16,7027.0,93.348,93.348,93.2735,93.2735,7027.0
2018-02-26 13:50:00,100.17,100.2,100.12,100.17,9003.0,93.2828,93.3108,93.2363,93.2828,9003.0
2018-02-26 13:55:00,100.17,100.23,100.15,100.15,3911.0,93.2828,93.3387,93.2642,93.2642,3911.0
2018-02-26 14:00:00,100.15,100.24,100.15,100.21,7291.0,93.2642,93.348,93.2642,93.3201,7291.0
2018-02-26 14:05:00,100.19,100.25,100.19,100.21,5230.0,93.3014,93.3573,93.3014,93.3201,5230.0
2018-02-26 14:10:00,100.22,100.22,100.14,100.16,15100.0,93.3294,93.3294,93.2549,93.2735,15100.0
2018-02-26 14:15:00,100.16,100.18,100.1,100.18,3987.0,93.2735,93.2921,93.2176,93.2921,3987.0
2018-02-26 14:20:00,100.18,100.23,100.09,100.14,11177.0,93.2921,93.3387,93.2083,93.2549,11177.0
2018-02-26 14:25:00,100.15,100.19,100.1,100.1,4125.0,93.2642,93.3014,93.2176,93.2176,4125.0
2018-02-26 14:30:00,100.07,100.1,100.03,100.05,9505.0,93.1897,93.2176,93.1524,93.1711,9505.0
2018-02-26 14:35:00,100.05,100.05,99.97,99.97,6942.0,93.1711,93.1711,93.0966,93.0966,6942.0
2018-02-26 14:40:00,99.99,99.99,99.88,99.92,6807.0,93.1152,93.1152,93.0128,93.05,6807.0
2018-02-26 14:45:00,99.91,99.96,99.86,99.95,7618.0,93.0407,93.0873,92.9941,93.0779,7618.0
2018-02-26 14:50:00,99.95,100.0,99.86,99.99,9500.0,93.0779,93.1245,92.9941,93.1152,9500.0
2018-02-26 14:55:00,99.98,99.98,99.93,99.95,4984.0,93.1059,93.1059,93.0593,93.0779,4984.0
2018-02-26 15:00:00,99.93,100.0,99.93,100.0,9561.0,93.0593,93.1245,93.0593,93.1245,9561.0
2018-02-26 15:05:00,100.0,100.1,99.96,100.07,16287.0,93.1245,93.2176,93.0873,93.1897,16287.0
2018-02-26 15:10:00,100.04,100.08,99.97,99.98,17247.0,93.1618,93.199,93.0966,93.1059,17247.0
2018-02-26 15:15:00,99.97,100.0,99.95,100.0,9249.0,93.0966,93.1245,93.0779,93.1245,9249.0
2018-02-26 15:20:00,100.0,100.02,99.98,99.98,16749.0,93.1245,93.1431,93.1059,93.1059,16749.0
2018-02-26 15:25:00,99.97,100.0,99.91,99.97,10598.0,93.0966,93.1245,93.0407,93.0966,10598.0
2018-02-26 15:30:00,99.98,100.13,99.97,100.08,24865.0,93.1059,93.2456,93.0966,93.199,24865.0
2018-02-26 15:35:00,100.08,100.12,100.05,100.1,35191.0,93.199,93.2363,93.1711,93.2176,35191.0
2018-02-26 15:40:00,100.1,100.12,99.97,100.01,21842.0,93.2176,93.2363,93.0966,93.1338,21842.0
2018-02-26 15:45:00,99.96,100.0,99.87,99.87,28384.0,93.0873,93.1245,93.0034,93.0034,28384.0
2018-02-26 15:50:00,99.88,99.98,99.86,99.9,33537.0,93.0128,93.1059,92.9941,93.0314,33537.0
2018-02-26 15:55:00,99.93,100.03,99.86,100.02,150231.0,93.0593,93.1524,92.9941,93.1431,150231.0
2018-02-27 09:30:00,100.36,101.19,100.06,100.54,67273.0,93.4598,94.2327,93.1804,93.6274,67273.0
2018-02-27 09:35:00,100.78,101.6,100.66,101.25,55154.0,93.8509,94.6145,93.7391,94.2886,55154.0
2018-02-27 09:40:00,101.34,101.94,101.33,101.74,35670.0,94.3724,94.9311,94.3631,94.7449,35670.0
2018-02-27 09:45:00,101.75,102.34,101.68,102.1,69107.0,94.7542,95.3036,94.689,95.0801,69107.0
2018-02-27 09:50:00,102.08,102.12,101.31,101.5,83514.0,95.0615,95.0987,94.3444,94.5214,83514.0
2018-02-27 09:55:00,101.56,101.66,101.32,101.54,46338.0,94.5772,94.6704,94.3537,94.5586,46338.0
2018-02-27 10:00:00,101.57,101.83,101.42,101.48,40390.0,94.5866,94.8287,94.4469,94.5027,40390.0
2018-02-27 10:05:00,101.47,101.9,101.43,101.86,31110.0,94.4934,94.8939,94.4562,94.8566,31110.0
2018-02-27 10:10:00,101.84,101.99,101.74,101.95,53974.0,94.838,94.9777,94.7449,94.9404,53974.0
2018-02-27 10:15:00,101.92,101.94,101.62,101.75,40565.0,94.9125,94.9311,94.6331,94.7542,40565.0
2018-02-27 10:20:00,101.77,102.46,101.67,102.46,38054.0,94.7728,95.4154,94.6797,95.4154,38054.0
2018-02-27 10:25:00,102.42,102.54,102.35,102.41,32913.0,95.3781,95.4899,95.3129,95.3688,32913.0
2018-02-27 10:30:00,102.4,102.54,102.28,102.51,33362.0,95.3595,95.4899,95.2477,95.4619,33362.0
2018-02-27 10:35:00,102.51,102.75,102.5,102.6,36608.0,95.4619,95.6854,95.4526,95.5457,36608.0
2018-02-27 10:40:00,102.61,102.89,102.53,102.8,43170.0,95.5551,95.8158,95.4806,95.732,43170.0
2018-02-27 10:45:00,102.83,102.98,102.78,102.95,26584.0,95.7599,95.8996,95.7134,95.8717,26584.0
2018-02-27 10:50:00,102.96,102.96,102.14,102.4,42202.0,95.881,95.881,95.1174,95.3595,42202.0
2018-02-27 10:55:00,102.36,102.44,101.92,102.08,71351.0,95.3222,95.3967,94.9125,95.0615,71351.0
2018-02-27 11:00:00,102.04,102.24,101.85,102.05,41126.0,95.0242,95.2105,94.8473,95.0336,41126.0
2018-02-27 11:05:00,102.05,102.08,101.82,102.08,23606.0,95.0336,95.0615,94.8194,95.0615,23606.0
2018-02-27 11:10:00,102.05,102.15,101.82,101.9,20895.0,95.0336,95.1267,94.8194,94.8939,20895.0
2018-02-27 11:15:00,101.92,102.16,101.88,102.16,18989.0,94.9125,95.136,94.8752,95.136,18989.0
2018-02-27 11:20:00,102.07,102.25,101.99,102.08,30244.0,95.0522,95.2198,94.9777,95.0615,30244.0
2018-02-27 11:25:00,102.1,102.16,101.8,102.09,26036.0,95.0801,95.136,94.8007,95.0708,26036.0
2018-02-27 11:30:00,102.14,102.25,102.06,102.08,24784.0,95.1174,95.2198,95.0429,95.0615,24784.0
2018-02-27 11:35:00,102.09,102.19,102.05,102.13,48069.0,95.0708,95.1639,95.0336,95.1081,48069.0
2018-02-27 11:40:00,102.13,102.16,102.02,102.09,16065.0,95.1081,95.136,95.0056,95.0708,16065.0
2018-02-27 11:45:00,102.12,102.16,101.84,101.96,19786.0,95.0987,95.136,94.838,94.9497,19786.0
2018-02-27 11:50:00,101.91,102.0,101.82,101.91,11172.0,94.9032,94.987,94.8194,94.9032,11172.0
2018-02-27 11:55:00,101.91,101.99,101.85,101.93,17500.0,94.9032,94.9777,94.8473,94.9218,17500.0
2018-02-27 12:00:00,101.91,102.09,101.79,101.82,19636.0,94.9032,95.0708,94.7914,94.8194,19636.0
2018-02-27 12:05:00,101.79,102.0,101.75,101.97,21503.0,94.7914,94.987,94.7542,94.9591,21503.0
2018-02-27 12:10:00,101.93,102.0,101.73,101.8,22694.0,94.9218,94.987,94.7356,94.8007,22694.0
2018-02-27 12:15:00,101.82,101.95,101.8,101.88,9200.0,94.8194,94.9404,94.8007,94.8752,9200.0
2018-02-27 12:20:00,101.88,101.88,101.56,101.7,10224.0,94.8752,94.8752,94.5772,94.7076,10224.0
2018-02-27 12:25:00,101.69,101.93,101.64,101.93,13052.0,94.6983,94.9218,94.6517,94.9218,13052.0
2018-02-27 12:30:00,101.94,102.03,101.89,101.93,14129.0,94.9311,95.0149,94.8846,94.9218,14129.0
2018-02-27 12:35:00,101.99,101.99,101.85,101.9,10816.0,94.9777,94.9777,94.8473,94.8939,10816.0
2018-02-27 12:40:00,101.9,102.01,101.76,101.97,13713.0,94.8939,94.9963,94.7635,94.9591,13713.0
2018-02-27 12:45:00,101.94,102.04,101.8,101.98,18590.0,94.9311,95.0242,94.8007,94.9684,18590.0
2018-02-27 12:50:00,102.01,102.11,102.0,102.1,9498.0,94.9963,95.0894,94.987,95.0801,9498.0
2018-02-27 12:55:00,102.08,102.1,101.98,102.07,35459.0,95.0615,95.0801,94.9684,95.0522,35459.0
2018-02-27 13:00:00,102.13,102.13,101.94,101.94,44924.0,95.1081,95.1081,94.9311,94.9311,44924.0
2018-02-27 13:05:00,101.96,102.13,101.94,102.12,10508.0,94.9497,95.1081,94.9311,95.0987,10508.0
2018-02-27 13:10:00,102.16,102.16,101.98,101.99,27531.0,95.136,95.136,94.9684,94.9777,27531.0
2018-02-27 13:15:00,102.02,102.12,102.02,102.09,9113.0,95.0056,95.0987,95.0056,95.0708,9113.0
2018-02-27 13:20:00,102.09,102.25,102.08,102.21,24901.0,95.0708,95.2198,95.0615,95.1826,24901.0
2018-02-27 13:25:00,102.2,102.26,102.19,102.25,16602.0,95.1732,95.2291,95.1639,95.2198,16602.0
2018-02-27 13:30:00,102.23,102.37,102.22,102.37,7109.0,95.2012,95.3316,95.1919,95.3316,7109.0
2018-02-27 13:35:00,102.36,102.37,102.21,102.23,16051.0,95.3222,95.3316,95.1826,95.2012,16051.0
2018-02-27 13:40:00,102.22,102.22,102.04,102.07,8461.0,95.1919,95.1919,95.0242,95.0522,8461.0
2018-02-27 13:45:00,102.08,102.18,101.95,101.98,13996.0,95.0615,95.1546,94.9404,94.9684,13996.0
2018-02-27 13:50:00,101.96,101.99,101.83,101.96,13351.0,94.9497,94.9777,94.8287,94.9497,13351.0
2018-02-27 13:55:00,101.95,102.07,101.78,102.07,10916.0,94.9404,95.0522,94.7821,95.0522,10916.0
2018-02-27 14:00:00,102.07,102.1,101.99,102.02,18179.0,95.0522,95.0801,94.9777,95.0056,18179.0
2018-02-27 14:05:00,102.04,102.1,101.92,102.0,11625.0,95.0242,95.0801,94.9125,94.987,11625.0
2018-02-27 14:10:00,102.0,102.02,101.85,102.02,15618.0,94.987,95.0056,94.8473,95.0056,15618.0
2018-02-27 14:15:00,101.98,102.13,101.92,102.1,9646.0,94.9684,95.1081,94.9125,95.0801,9646.0
2018-02-27 14:20:00,102.12,102.21,102.02,102.02,19088.0,95.0987,95.1826,95.0056,95.0056,19088.0
2018-02-27 14:25:00,102.0,102.12,101.99,102.04,16139.0,94.987,95.0987,94.9777,95.0242,16139.0
2018-02-27 14:30:00,102.02,102.23,101.99,102.23,14490.0,95.0056,95.2012,94.9777,95.2012,14490.0
2018-02-27 14:35:00,102.26,102.28,102.11,102.18,27786.0,95.2291,95.2477,95.0894,95.1546,27786.0
2018-02-27 14:40:00,102.18,102.18,102.09,102.11,19799.0,95.1546,95.1546,95.0708,95.0894,19799.0
2018-02-27 14:45:00,102.1,102.1,101.8,101.87,19397.0,95.0801,95.0801,94.8007,94.8659,19397.0
2018-02-27 14:50:00,101.87,101.99,101.87,101.92,17837.0,94.8659,94.9777,94.8659,94.9125,17837.0
2018-02-27 14:55:00,101.92,102.02,101.85,101.85,42093.0,94.9125,95.0056,94.8473,94.8473,42093.0
2018-02-27 15:00:00,101.91,102.04,101.84,101.87,51531.0,94.9032,95.0242,94.838,94.8659,51531.0
2018-02-27 15:05:00,101.86,101.98,101.79,101.9,22612.0,94.8566,94.9684,94.7914,94.8939,22612.0
2018-02-27 15:10:00,101.89,102.01,101.85,101.89,36706.0,94.8846,94.9963,94.8473,94.8846,36706.0
2018-02-27 15:15:00,101.89,101.97,101.67,101.67,41663.0,94.8846,94.9591,94.6797,94.6797,41663.0
2018-02-27 15:20:00,101.68,101.68,101.54,101.64,29691.0,94.689,94.689,94.5586,94.6517,29691.0
2018-02-27 15:25:00,101.64,101.9,101.61,101.9,24131.0,94.6517,94.8939,94.6238,94.8939,24131.0
2018-02-27 15:30:00,101.9,102.0,101.7,101.74,47197.0,94.8939,94.987,94.7076,94.7449,47197.0
2018-02-27 15:35:00,101.71,101.79,101.52,101.74,44377.0,94.7169,94.7914,94.54,94.7449,44377.0
2018-02-27 15:40:00,101.72,101.74,101.57,101.68,41454.0,94.7262,94.7449,94.5866,94.689,41454.0
2018-02-27 15:45:00,101.69,101.96,101.69,101.93,55585.0,94.6983,94.9497,94.6983,94.9218,55585.0
2018-02-27 15:50:00,101.92,101.92,101.67,101.74,53698.0,94.9125,94.9125,94.6797,94.7449,53698.0
2018-02-27 15:55:00,101.75,101.76,101.54,101.55,129895.0,94.7542,94.7635,94.5586,94.5679,129895.0
2018-02-28 09:30:00,101.23,101.87,101.23,101.5,21574.0,94.6024,95.2005,94.6024,94.8547,21574.0
2018-02-28 09:35:00,101.37,101.5,100.75,100.8,12857.0,94.7332,94.8547,94.1538,94.2005,12857.0
2018-02-28 09:40:00,100.77,101.09,100.6,101.0,10751.0,94.1725,94.4715,94.0136,94.3874,10751.0
2018-02-28 09:45:00,100.91,101.07,100.52,100.82,17050.0,94.3033,94.4528,93.9389,94.2192,17050.0
2018-02-28 09:50:00,100.69,100.96,100.57,100.93,7970.0,94.0977,94.3501,93.9856,94.322,7970.0
2018-02-28 09:55:00,100.88,101.24,100.8,101.22,9663.0,94.2753,94.6117,94.2005,94.593,9663.0
2018-02-28 10:00:00,101.3,101.43,101.0,101.04,11991.0,94.6678,94.7893,94.3874,94.4248,11991.0
2018-02-28 10:05:00,100.99,100.99,100.76,100.77,9566.0,94.3781,94.3781,94.1631,94.1725,9566.0
2018-02-28 10:10:00,100.76,101.06,100.66,101.06,12509.0,94.1631,94.4435,94.0697,94.4435,12509.0
2018-02-28 10:15:00,101.06,101.12,100.88,101.0,18013.0,94.4435,94.4996,94.2753,94.3874,18013.0
2018-02-28 10:20:00,100.98,100.99,100.8,100.81,16434.0,94.3687,94.3781,94.2005,94.2099,16434.0
2018-02-28 10:25:00,100.84,100.92,100.73,100.88,28586.0,94.2379,94.3127,94.1351,94.2753,28586.0
2018-02-28 10:30:00,100.88,101.03,100.83,100.96,24537.0,94.2753,94.4155,94.2286,94.3501,24537.0
2018-02-28 10:35:00,100.96,101.02,100.89,100.95,19201.0,94.3501,94.4061,94.2846,94.3407,19201.0
2018-02-28 10:40:00,100.95,100.95,100.71,100.85,17260.0,94.3407,94.3407,94.1164,94.2473,17260.0
2018-02-28 10:45:00,100.89,100.98,100.86,100.89,7834.0,94.2846,94.3687,94.2566,94.2846,7834.0
2018-02-28 10:50:00,100.91,100.97,100.72,100.75,9856.0,94.3033,94.3594,94.1258,94.1538,9856.0
2018-02-28 10:55:00,100.77,100.77,100.6,100.66,15870.0,94.1725,94.1725,94.0136,94.0697,15870.0
2018-02-28 11:00:00,100.67,100.68,100.57,100.64,10719.0,94.079,94.0884,93.9856,94.051,10719.0
2018-02-28 11:05:00,100.66,100.68,100.5,100.5,14910.0,94.0697,94.0884,93.9202,93.9202,14910.0
2018-02-28 11:10:00,100.46,100.57,100.41,100.49,33080.0,93.8828,93.9856,93.8361,93.9108,33080.0
2018-02-28 11:15:00,100.56,100.7,100.53,100.63,23798.0,93.9762,94.1071,93.9482,94.0417,23798.0
2018-02-28 11:20:00,100.58,100.59,100.41,100.42,6809.0,93.9949,94.0043,93.8361,93.8454,6809.0
2018-02-28 11:25:00,100.4,100.51,100.37,100.37,6949.0,93.8267,93.9295,93.7987,93.7987,6949.0
2018-02-28 11:30:00,100.35,100.41,100.12,100.14,16066.0,93.78,93.8361,93.565,93.5837,16066.0
2018-02-28 11:35:00,100.14,100.27,100.12,100.15,7965.0,93.5837,93.7052,93.565,93.5931,7965.0
2018-02-28 11:40:00,100.14,100.29,100.06,100.09,25410.0,93.5837,93.7239,93.509,93.537,25410.0
2018-02-28 11:45:00,100.06,100.13,99.9,100.07,35708.0,93.509,93.5744,93.3594,93.5183,35708.0
2018-02-28 11:50:00,100.07,100.22,100.06,100.2,34634.0,93.5183,93.6585,93.509,93.6398,34634.0
2018-02-28 11:55:00,100.22,100.53,100.22,100.46,31120.0,93.6585,93.9482,93.6585,93.8828,31120.0
2018-02-28 12:00:00,100.48,100.5,100.36,100.36,6900.0,93.9015,93.9202,93.7893,93.7893,6900.0
2018-02-28 12:05:00,100.35,100.47,100.35,100.47,7805.0,93.78,93.8921,93.78,93.8921,7805.0
2018-02-28 12:10:00,100.44,100.44,100.34,100.4,5636.0,93.8641,93.8641,93.7706,93.8267,5636.0
2018-02-28 12:15:00,100.43,100.5,100.34,100.38,24038.0,93.8548,93.9202,93.7706,93.808,24038.0
2018-02-28 12:20:00,100.38,100.46,100.33,100.46,10351.0,93.808,93.8828,93.7613,93.8828,10351.0
2018-02-28 12:25:00,100.48,100.56,100.38,100.44,26460.0,93.9015,93.9762,93.808,93.8641,26460.0
2018-02-28 12:30:00,100.4,100.57,100.33,100.54,4219.0,93.8267,93.9856,93.7613,93.9575,4219.0
2018-02-28 12:35:00,100.52,100.71,100.49,100.67,5350.0,93.9389,94.1164,93.9108,94.079,5350.0
2018-02-28 12:40:00,100.64,100.65,100.54,100.55,5403.0,94.051,94.0603,93.9575,93.9669,5403.0
2018-02-28 12:45:00,100.58,100.79,100.54,100.76,77261.0,93.9949,94.1912,93.9575,94.1631,77261.0
2018-02-28 12:50:00,100.73,100.74,100.54,100.56,8495.0,94.1351,94.1445,93.9575,93.9762,8495.0
2018-02-28 12:55:00,100.58,100.7,100.51,100.66,111608.0,93.9949,94.1071,93.9295,94.0697,111608.0
2018-02-28 13:00:00,100.66,100.69,100.42,100.46,11979.0,94.0697,94.0977,93.8454,93.8828,11979.0
2018-02-28 13:05:00,100.45,100.56,100.4,100.49,15700.0,93.8734,93.9762,93.8267,93.9108,15700.0
2018-02-28 13:10:00,100.44,100.49,100.35,100.37,3400.0,93.8641,93.9108,93.78,93.7987,3400.0
2018-02-28 13:15:00,100.36,100.43,100.35,100.4,28022.0,93.7893,93.8548,93.78,93.8267,28022.0
2018-02-28 13:20:00,100.38,100.47,100.34,100.43,11206.0,93.808,93.8921,93.7706,93.8548,11206.0
2018-02-28 13:25:00,100.45,100.48,100.3,100.47,34326.0,93.8734,93.9015,93.7333,93.8921,34326.0
2018-02-28 13:30:00,100.47,100.47,100.37,100.43,42221.0,93.8921,93.8921,93.7987,93.8548,42221.0
2018-02-28 13:35:00,100.41,100.44,100.35,100.44,56430.0,93.8361,93.8641,93.78,93.8641,56430.0
2018-02-28 13:40:00,100.45,100.49,100.35,100.35,9895.0,93.8734,93.9108,93.78,93.78,9895.0
2018-02-28 13:45:00,100.38,100.41,100.26,100.3,11579.0,93.808,93.8361,93.6959,93.7333,11579.0
2018-02-28 13:50:00,100.28,100.43,100.25,100.43,16800.0,93.7146,93.8548,93.6865,93.8548,16800.0
2018-02-28 13:55:00,100.43,100.48,100.4,100.46,11109.0,93.8548,93.9015,93.8267,93.8828,11109.0
2018-02-28 14:00:00,100.44,100.56,100.38,100.45,13221.0,93.8641,93.9762,93.808,93.8734,13221.0
2018-02-28 14:05:00,100.48,100.48,100.35,100.35,37861.0,93.9015,93.9015,93.78,93.78,37861.0
2018-02-28 14:10:00,100.37,100.43,100.2,100.22,10642.0,93.7987,93.8548,93.6398,93.6585,10642.0
2018-02-28 14:15:00,100.21,100.27,100.13,100.22,17220.0,93.6492,93.7052,93.5744,93.6585,17220.0
2018-02-28 14:20:00,100.23,100.24,100.17,100.2,4831.0,93.6678,93.6772,93.6118,93.6398,4831.0
2018-02-28 14:25:00,100.22,100.3,100.02,100.03,19290.0,93.6585,93.7333,93.4716,93.4809,19290.0
2018-02-28 14:30:00,100.03,100.03,99.78,99.79,12132.0,93.4809,93.4809,93.2473,93.2567,12132.0
2018-02-28 14:35:00,99.8,99.94,99.8,99.82,12325.0,93.266,93.3968,93.266,93.2847,12325.0
2018-02-28 14:40:00,99.8,99.82,99.71,99.71,8583.0,93.266,93.2847,93.1819,93.1819,8583.0
2018-02-28 14:45:00,99.7,99.73,99.65,99.7,11773.0,93.1725,93.2006,93.1258,93.1725,11773.0
2018-02-28 14:50:00,99.73,99.85,99.65,99.84,20018.0,93.2006,93.3127,93.1258,93.3034,20018.0
2018-02-28 14:55:00,99.83,99.88,99.74,99.76,14018.0,93.294,93.3408,93.2099,93.2286,14018.0
2018-02-28 15:00:00,99.76,99.91,99.76,99.91,13738.0,93.2286,93.3688,93.2286,93.3688,13738.0
2018-02-28 15:05:00,99.91,100.04,99.9,100.02,30480.0,93.3688,93.4903,93.3594,93.4716,30480.0
2018-02-28 15:10:00,100.0,100.03,99.87,99.97,14813.0,93.4529,93.4809,93.3314,93.4249,14813.0
2018-02-28 15:15:00,99.94,99.98,99.84,99.9,16687.0,93.3968,93.4342,93.3034,93.3594,16687.0
2018-02-28 15:20:00,99.9,99.91,99.74,99.76,17048.0,93.3594,93.3688,93.2099,93.2286,17048.0
2018-02-28 15:25:00,99.78,99.78,99.57,99.65,16683.0,93.2473,93.2473,93.0511,93.1258,16683.0
2018-02-28 15:30:00,99.66,99.7,99.6,99.6,19224.0,93.1352,93.1725,93.0791,93.0791,19224.0
2018-02-28 15:35:00,99.58,99.69,99.45,99.68,26453.0,93.0604,93.1632,92.9389,93.1539,26453.0
2018-02-28 15:40:00,99.67,99.7,99.55,99.66,24549.0,93.1445,93.1725,93.0324,93.1352,24549.0
2018-02-28 15:45:00,99.65,99.68,99.4,99.44,48961.0,93.1258,93.1539,92.8922,92.9296,48961.0
2018-02-28 15:50:00,99.4,99.49,99.33,99.35,45958.0,92.8922,92.9763,92.8268,92.8455,45958.0
2018-02-28 15:55:00,99.36,99.5,99.23,99.24,159414.0,92.8548,92.9856,92.7333,92.7427,159414.0
2018-03-01 09:30:00,99.5,100.82,99.45,100.25,82353.0,92.9856,94.2192,92.9389,93.6865,82353.0
2018-03-01 09:35:00,100.36,100.36,99.82,100.15,15945.0,93.7893,93.7893,93.2847,93.5931,15945.0
2018-03-01 09:40:00,100.08,100.15,99.8,100.04,8978.0,93.5277,93.5931,93.266,93.4903,8978.0
2018-03-01 09:45:00,99.95,100.45,99.95,100.38,12024.0,93.4062,93.8734,93.4062,93.808,12024.0
2018-03-01 09:50:00,100.32,100.35,99.98,100.16,11216.0,93.752,93.78,93.4342,93.6024,11216.0
2018-03-01 09:55:00,100.13,100.36,100.07,100.12,12085.0,93.5744,93.7893,93.5183,93.565,12085.0
2018-03-01 10:00:00,100.07,100.39,100.0,100.31,11866.0,93.5183,93.8174,93.4529,93.7426,11866.0
2018-03-01 10:05:00,100.31,100.59,100.26,100.4,16301.0,93.7426,94.0043,93.6959,93.8267,16301.0
2018-03-01 10:10:00,100.27,100.54,100.25,100.54,10697.0,93.7052,93.9575,93.6865,93.9575,10697.0
2018-03-01 10:15:00,100.45,100.51,100.31,100.41,12602.0,93.8734,93.9295,93.7426,93.8361,12602.0
2018-03-01 10:20:00,100.4,100.43,100.28,100.29,12488.0,93.8267,93.8548,93.7146,93.7239,12488.0
2018-03-01 10:25:00,100.29,100.35,100.01,100.14,11745.0,93.7239,93.78,93.4622,93.5837,11745.0
2018-03-01 10:30:00,100.21,100.67,100.19,100.63,15203.0,93.6492,94.079,93.6305,94.0417,15203.0
2018-03-01 10:35:00,100.71,100.79,100.6,100.78,14490.0,94.1164,94.1912,94.0136,94.1818,14490.0
2018-03-01 10:40:00,100.81,100.91,100.4,100.5,8899.0,94.2099,94.3033,93.8267,93.9202,8899.0
2018-03-01 10:45:00,100.55,100.64,100.34,100.41,8075.0,93.9669,94.051,93.7706,93.8361,8075.0
2018-03-01 10:50:00,100.3,100.31,100.14,100.16,9438.0,93.7333,93.7426,93.5837,93.6024,9438.0
2018-03-01 10:55:00,100.24,100.25,99.96,100.07,10312.0,93.6772,93.6865,93.4155,93.5183,10312.0
2018-03-01 11:00:00,100.09,100.3,100.09,100.23,16730.0,93.537,93.7333,93.537,93.6678,16730.0
2018-03-01 11:05:00,100.23,100.33,100.14,100.22,10632.0,93.6678,93.7613,93.5837,93.6585,10632.0
2018-03-01 11:10:00,100.2,100.21,99.83,100.14,12103.0,93.6398,93.6492,93.294,93.5837,12103.0
2018-03-01 11:15:00,100.18,100.23,100.01,100.14,27398.0,93.6211,93.6678,93.4622,93.5837,27398.0
2018-03-01 11:20:00,100.13,100.15,99.95,100.06,13133.0,93.5744,93.5931,93.4062,93.509,13133.0
2018-03-01 11:25:00,100.06,100.11,99.84,99.99,16757.0,93.509,93.5557,93.3034,93.4436,16757.0
2018-03-01 11:30:00,100.02,100.11,99.88,100.04,11488.0,93.4716,93.5557,93.3408,93.4903,11488.0
2018-03-01 11:35:00,100.12,100.23,99.87,100.0,13134.0,93.565,93.6678,93.3314,93.4529,13134.0
2018-03-01 11:40:00,100.0,100.14,99.93,100.14,11679.0,93.4529,93.5837,93.3875,93.5837,11679.0
2018-03-01 11:45:00,100.12,100.27,100.06,100.2,7500.0,93.565,93.7052,93.509,93.6398,7500.0
2018-03-01 11:50:00,100.17,100.42,100.16,100.3,7854.0,93.6118,93.8454,93.6024,93.7333,7854.0
2018-03-01 11:55:00,100.32,100.32,100.19,100.19,10450.0,93.752,93.752,93.6305,93.6305,10450.0
2018-03-01 12:00:00,100.14,100.21,100.0,100.1,6900.0,93.5837,93.6492,93.4529,93.5464,6900.0
2018-03-01 12:05:00,100.1,100.23,100.07,100.22,7693.0,93.5464,93.6678,93.5183,93.6585,7693.0
2018-03-01 12:10:00,100.12,100.37,100.12,100.34,7173.0,93.565,93.7987,93.565,93.7706,7173.0
2018-03-01 12:15:00,100.34,100.34,100.12,100.12,5598.0,93.7706,93.7706,93.565,93.565,5598.0
2018-03-01 12:20:00,100.03,100.06,99.91,100.0,8366.0,93.4809,93.509,93.3688,93.4529,8366.0
2018-03-01 12:25:00,100.0,100.24,99.98,100.24,16326.0,93.4529,93.6772,93.4342,93.6772,16326.0
2018-03-01 12:30:00,100.2,100.21,100.07,100.15,18027.0,93.6398,93.6492,93.5183,93.5931,18027.0
2018-03-01 12:35:00,100.19,100.25,99.98,100.01,10197.0,93.6305,93.6865,93.4342,93.4622,10197.0
2018-03-01 12:40:00,100.01,100.13,99.95,99.99,9000.0,93.4622,93.5744,93.4062,93.4436,9000.0
2018-03-01 12:45:00,99.98,100.15,99.9,100.06,10699.0,93.4342,93.5931,93.3594,93.509,10699.0
2018-03-01 12:50:00,100.05,100.11,99.86,99.97,8920.0,93.4996,93.5557,93.3221,93.4249,8920.0
2018-03-01 12:55:00,100.0,100.01,99.85,99.97,12725.0,93.4529,93.4622,93.3127,93.4249,12725.0
2018-03-01 13:00:00,99.89,99.89,99.41,99.41,10577.0,93.3501,93.3501,92.9015,92.9015,10577.0
2018-03-01 13:05:00,99.41,99.42,99.1,99.11,9484.0,92.9015,92.9109,92.6118,92.6212,9484.0
2018-03-01 13:10:00,99.14,99.46,99.12,99.46,12565.0,92.6492,92.9483,92.6305,92.9483,12565.0
2018-03-01 13:15:00,99.4,99.56,99.4,99.55,5898.0,92.8922,93.0417,92.8922,93.0324,5898.0
2018-03-01 13:20:00,99.51,99.55,99.39,99.55,15143.0,92.995,93.0324,92.8828,93.0324,15143.0
2018-03-01 13:25:00,99.55,99.71,99.5,99.59,14965.0,93.0324,93.1819,92.9856,93.0697,14965.0
2018-03-01 13:30:00,99.62,99.67,99.51,99.51,7720.0,93.0978,93.1445,92.995,92.995,7720.0
2018-03-01 13:35:00,99.46,99.58,99.41,99.41,12600.0,92.9483,93.0604,92.9015,92.9015,12600.0
2018-03-01 13:40:00,99.42,99.42,99.13,99.13,9437.0,92.9109,92.9109,92.6399,92.6399,9437.0
2018-03-01 13:45:00,99.1,99.18,98.99,99.13,7010.0,92.6118,92.6866,92.509,92.6399,7010.0
2018-03-01 13:50:00,99.15,99.21,99.07,99.07,9952.0,92.6586,92.7146,92.5838,92.5838,9952.0
2018-03-01 13:55:00,99.04,99.04,98.69,98.69,14671.0,92.5558,92.5558,92.2287,92.2287,14671.0
2018-03-01 14:00:00,98.7,98.85,98.34,98.55,18167.0,92.238,92.3782,91.9016,92.0978,18167.0
2018-03-01 14:05:00,98.57,98.63,98.35,98.41,12939.0,92.1165,92.1726,91.9109,91.967,12939.0
2018-03-01 14:10:00,98.46,98.5,98.04,98.05,11581.0,92.0137,92.0511,91.6212,91.6306,11581.0
2018-03-01 14:15:00,98.04,98.54,98.04,98.49,11795.0,91.6212,92.0885,91.6212,92.0418,11795.0
2018-03-01 14:20:00,98.5,98.8,98.44,98.58,14342.0,92.0511,92.3315,91.995,92.1259,14342.0
2018-03-01 14:25:00,98.5,98.79,98.4,98.75,13200.0,92.0511,92.3221,91.9577,92.2847,13200.0
2018-03-01 14:30:00,98.83,98.96,98.61,98.94,15400.0,92.3595,92.481,92.1539,92.4623,15400.0
2018-03-01 14:35:00,98.94,99.04,98.7,98.75,37418.0,92.4623,92.5558,92.238,92.2847,37418.0
2018-03-01 14:40:00,98.74,99.1,98.74,98.91,32928.0,92.2754,92.6118,92.2754,92.4343,32928.0
2018-03-01 14:45:00,98.88,98.98,98.81,98.82,17703.0,92.4062,92.4997,92.3408,92.3502,17703.0
2018-03-01 14:50:00,98.84,99.03,98.78,98.9,23393.0,92.3688,92.5464,92.3128,92.4249,23393.0
2018-03-01 14:55:00,98.94,99.15,98.89,99.11,18837.0,92.4623,92.6586,92.4156,92.6212,18837.0
2018-03-01 15:00:00,99.08,99.09,98.87,98.88,16264.0,92.5931,92.6025,92.3969,92.4062,16264.0
2018-03-01 15:05:00,98.91,99.2,98.89,99.18,18452.0,92.4343,92.7053,92.4156,92.6866,18452.0
2018-03-01 15:10:00,99.17,99.62,99.05,99.61,43988.0,92.6772,93.0978,92.5651,93.0884,43988.0
2018-03-01 15:15:00,99.66,99.76,99.41,99.57,15368.0,93.1352,93.2286,92.9015,93.0511,15368.0
2018-03-01 15:20:00,99.62,99.66,99.24,99.31,18690.0,93.0978,93.1352,92.7427,92.8081,18690.0
2018-03-01 15:25:00,99.3,99.52,99.27,99.42,14701.0,92.7987,93.0043,92.7707,92.9109,14701.0
2018-03-01 15:30:00,99.42,99.59,99.14,99.25,20545.0,92.9109,93.0697,92.6492,92.752,20545.0
2018-03-01 15:35:00,99.27,99.3,99.0,99.04,18948.0,92.7707,92.7987,92.5184,92.5558,18948.0
2018-03-01 15:40:00,99.02,99.14,98.95,99.11,53175.0,92.5371,92.6492,92.4716,92.6212,53175.0
2018-03-01 15:45:00,99.08,99.61,99.04,99.61,149503.0,92.5931,93.0884,92.5558,93.0884,149503.0
2018-03-01 15:50:00,99.61,99.7,99.37,99.45,32598.0,93.0884,93.1725,92.8641,92.9389,32598.0
2018-03-01 15:55:00,99.45,99.67,99.33,99.41,130507.0,92.9389,93.1445,92.8268,92.9015,130507.0
2018-03-02 09:30:00,99.0,99.98,99.0,99.5,35658.0,92.5184,93.4342,92.5184,92.9856,35658.0
2018-03-02 09:35:00,99.7,99.76,99.09,99.11,11461.0,93.1725,93.2286,92.6025,92.6212,11461.0
2018-03-02 09:40:00,99.14,99.48,99.0,99.13,12752.0,92.6492,92.9669,92.5184,92.6399,12752.0
2018-03-02 09:45:00,99.18,99.5,98.9,99.38,29068.0,92.6866,92.9856,92.4249,92.8735,29068.0
2018-03-02 09:50:00,99.4,99.5,99.1,99.1,32249.0,92.8922,92.9856,92.6118,92.6118,32249.0
2018-03-02 09:55:00,99.17,99.23,98.97,99.07,33085.0,92.6772,92.7333,92.4903,92.5838,33085.0
2018-03-02 10:00:00,99.11,99.13,98.93,99.05,8209.0,92.6212,92.6399,92.453,92.5651,8209.0
2018-03-02 10:05:00,98.99,99.26,98.82,99.26,8800.0,92.509,92.7614,92.3502,92.7614,8800.0
2018-03-02 10:10:00,99.22,99.53,99.08,99.35,11704.0,92.724,93.0137,92.5931,92.8455,11704.0
2018-03-02 10:15:00,99.35,99.8,99.33,99.41,17207.0,92.8455,93.266,92.8268,92.9015,17207.0
2018-03-02 10:20:00,99.43,99.46,99.27,99.37,11666.0,92.9202,92.9483,92.7707,92.8641,11666.0
2018-03-02 10:25:00,99.33,99.38,99.23,99.23,12523.0,92.8268,92.8735,92.7333,92.7333,12523.0
2018-03-02 10:30:00,99.23,99.68,99.23,99.65,9100.0,92.7333,93.1539,92.7333,93.1258,9100.0
2018-03-02 10:35:00,99.69,99.75,99.54,99.75,20800.0,93.1632,93.2193,93.023,93.2193,20800.0
2018-03-02 10:40:00,99.79,99.98,99.78,99.94,18300.0,93.2567,93.4342,93.2473,93.3968,18300.0
2018-03-02 10:45:00,99.92,99.94,99.62,99.71,24295.0,93.3781,93.3968,93.0978,93.1819,24295.0
2018-03-02 10:50:00,99.7,99.7,99.32,99.59,23398.0,93.1725,93.1725,92.8174,93.0697,23398.0
2018-03-02 10:55:00,99.56,99.84,99.53,99.73,197269.0,93.0417,93.3034,93.0137,93.2006,197269.0
2018-03-02 11:00:00,99.73,99.96,99.71,99.82,19383.0,93.2006,93.4155,93.1819,93.2847,19383.0
2018-03-02 11:05:00,99.81,99.81,99.46,99.5,16454.0,93.2753,93.2753,92.9483,92.9856,16454.0
2018-03-02 11:10:00,99.48,99.55,99.34,99.45,11652.0,92.9669,93.0324,92.8361,92.9389,11652.0
2018-03-02 11:15:00,99.42,99.61,99.41,99.49,22643.0,92.9109,93.0884,92.9015,92.9763,22643.0
2018-03-02 11:20:00,99.53,99.61,99.45,99.6,10949.0,93.0137,93.0884,92.9389,93.0791,10949.0
2018-03-02 11:25:00,99.65,99.92,99.65,99.92,7109.0,93.1258,93.3781,93.1258,93.3781,7109.0
2018-03-02 11:30:00,99.92,100.17,99.88,100.01,45861.0,93.3781,93.6118,93.3408,93.4622,45861.0
2018-03-02 11:35:00,100.08,100.76,100.02,100.76,28607.0,93.5277,94.1631,93.4716,94.1631,28607.0
2018-03-02 11:40:00,100.7,100.74,100.25,100.25,70210.0,94.1071,94.1445,93.6865,93.6865,70210.0
2018-03-02 11:45:00,100.31,100.51,100.15,100.51,10652.0,93.7426,93.9295,93.5931,93.9295,10652.0
2018-03-02 11:50:00,100.5,100.55,100.35,100.44,35936.0,93.9202,93.9669,93.78,93.8641,35936.0
2018-03-02 11:55:00,100.43,100.46,100.17,100.27,14055.0,93.8548,93.8828,93.6118,93.7052,14055.0
2018-03-02 12:00:00,100.25,100.3,100.03,100.26,24568.0,93.6865,93.7333,93.4809,93.6959,24568.0
2018-03-02 12:05:00,100.26,100.47,100.21,100.41,18074.0,93.6959,93.8921,93.6492,93.8361,18074.0
2018-03-02 12:10:00,100.44,100.51,100.37,100.51,17650.0,93.8641,93.9295,93.7987,93.9295,17650.0
2018-03-02 12:15:00,100.5,100.55,100.38,100.45,8307.0,93.9202,93.9669,93.808,93.8734,8307.0
2018-03-02 12:20:00,100.48,100.68,100.45,100.66,3038.0,93.9015,94.0884,93.8734,94.0697,3038.0
2018-03-02 12:25:00,100.67,100.82,100.65,100.82,3431.0,94.079,94.2192,94.0603,94.2192,3431.0
2018-03-02 12:30:00,100.78,100.85,100.77,100.78,25879.0,94.1818,94.2473,94.1725,94.1818,25879.0
2018-03-02 12:35:00,100.78,100.92,100.76,100.84,7906.0,94.1818,94.3127,94.1631,94.2379,7906.0
2018-03-02 12:40:00,100.85,101.07,100.85,101.06,28087.0,94.2473,94.4528,94.2473,94.4435,28087.0
2018-03-02 12:45:00,101.05,101.17,101.03,101.04,12534.0,94.4342,94.5463,94.4155,94.4248,12534.0
2018-03-02 12:50:00,101.09,101.2,101.07,101.15,16208.0,94.4715,94.5743,94.4528,94.5276,16208.0
2018-03-02 12:55:00,101.18,101.22,101.08,101.12,9010.0,94.5556,94.593,94.4622,94.4996,9010.0
2018-03-02 13:00:00,101.09,101.09,100.97,101.09,7304.0,94.4715,94.4715,94.3594,94.4715,7304.0
2018-03-02 13:05:00,101.04,101.07,100.97,101.0,6450.0,94.4248,94.4528,94.3594,94.3874,6450.0
2018-03-02 13:10:00,101.01,101.01,100.78,100.78,12857.0,94.3968,94.3968,94.1818,94.1818,12857.0
2018-03-02 13:15:00,100.81,100.96,100.81,100.92,7204.0,94.2099,94.3501,94.2099,94.3127,7204.0
2018-03-02 13:20:00,100.92,100.97,100.81,100.89,8705.0,94.3127,94.3594,94.2099,94.2846,8705.0
2018-03-02 13:25:00,100.9,101.04,100.89,100.96,8692.0,94.294,94.4248,94.2846,94.3501,8692.0
2018-03-02 13:30:00,100.97,101.0,100.78,100.78,9110.0,94.3594,94.3874,94.1818,94.1818,9110.0
2018-03-02 13:35:00,100.79,100.94,100.77,100.9,11958.0,94.1912,94.3314,94.1725,94.294,11958.0
2018-03-02 13:40:00,100.94,100.96,100.81,100.82,7697.0,94.3314,94.3501,94.2099,94.2192,7697.0
2018-03-02 13:45:00,100.89,101.0,100.88,100.94,8431.0,94.2846,94.3874,94.2753,94.3314,8431.0
2018-03-02 13:50:00,100.95,100.96,100.84,100.84,26304.0,94.3407,94.3501,94.2379,94.2379,26304.0
2018-03-02 13:55:00,100.84,100.91,100.78,100.8,16974.0,94.2379,94.3033,94.1818,94.2005,16974.0
2018-03-02 14:00:00,100.81,100.94,100.78,100.85,14908.0,94.2099,94.3314,94.1818,94.2473,14908.0
2018-03-02 14:05:00,100.89,100.9,100.78,100.78,6838.0,94.2846,94.294,94.1818,94.1818,6838.0
2018-03-02 14:10:00,100.82,101.01,100.82,100.96,9206.0,94.2192,94.3968,94.2192,94.3501,9206.0
2018-03-02 14:15:00,100.96,100.98,100.78,100.78,12863.0,94.3501,94.3687,94.1818,94.1818,12863.0
2018-03-02 14:20:00,100.78,100.87,100.78,100.83,5508.0,94.1818,94.2659,94.1818,94.2286,5508.0
2018-03-02 14:25:00,100.84,100.91,100.78,100.82,11902.0,94.2379,94.3033,94.1818,94.2192,11902.0
2018-03-02 14:30:00,100.81,100.86,100.75,100.75,12946.0,94.2099,94.2566,94.1538,94.1538,12946.0
2018-03-02 14:35:00,100.72,100.93,100.72,100.93,6033.0,94.1258,94.322,94.1258,94.322,6033.0
2018-03-02 14:40:00,100.96,101.0,100.89,100.94,27391.0,94.3501,94.3874,94.2846,94.3314,27391.0
2018-03-02 14:45:00,101.01,101.28,101.0,101.28,13679.0,94.3968,94.6491,94.3874,94.6491,13679.0
2018-03-02 14:50:00,101.25,101.4,101.25,101.36,10365.0,94.6211,94.7612,94.6211,94.7239,10365.0
2018-03-02 14:55:00,101.37,101.61,101.36,101.49,26292.0,94.7332,94.9575,94.7239,94.8454,26292.0
2018-03-02 15:00:00,101.42,101.42,101.1,101.22,13528.0,94.7799,94.7799,94.4809,94.593,13528.0
2018-03-02 15:05:00,101.21,101.21,100.87,100.99,15656.0,94.5837,94.5837,94.2659,94.3781,15656.0
2018-03-02 15:10:00,101.01,101.07,100.93,101.07,15017.0,94.3968,94.4528,94.322,94.4528,15017.0
2018-03-02 15:15:00,101.05,101.23,101.04,101.15,16577.0,94.4342,94.6024,94.4248,94.5276,16577.0
2018-03-02 15:20:00,101.13,101.16,101.1,101.14,22216.0,94.5089,94.537,94.4809,94.5183,22216.0
2018-03-02 15:25:00,101.15,101.29,101.14,101.23,24128.0,94.5276,94.6584,94.5183,94.6024,24128.0
2018-03-02 15:30:00,101.21,101.49,101.2,101.43,19815.0,94.5837,94.8454,94.5743,94.7893,19815.0
2018-03-02 15:35:00,101.41,101.54,101.33,101.53,21457.0,94.7706,94.8921,94.6958,94.8827,21457.0
2018-03-02 15:40:00,101.55,101.64,101.45,101.63,25028.0,94.9014,94.9855,94.808,94.9762,25028.0
2018-03-02 15:45:00,101.62,101.62,101.15,101.23,22371.0,94.9668,94.9668,94.5276,94.6024,22371.0
2018-03-02 15:50:00,101.25,101.44,101.25,101.37,30674.0,94.6211,94.7986,94.6211,94.7332,30674.0
2018-03-02 15:55:00,101.37,101.45,101.27,101.36,76596.0,94.7332,94.808,94.6398,94.7239,76596.0
2018-03-05 09:30:00,100.9,101.12,100.73,101.0,69419.0,94.294,94.4996,94.1351,94.3874,69419.0
2018-03-05 09:35:00,100.94,100.94,100.18,100.33,53178.0,94.3314,94.3314,93.6211,93.7613,53178.0
2018-03-05 09:40:00,100.47,100.5,99.78,99.78,64309.0,93.8921,93.9202,93.2473,93.2473,64309.0
2018-03-05 09:45:00,99.96,100.02,99.81,100.0,12353.0,93.4155,93.4716,93.2753,93.4529,12353.0
2018-03-05 09:50:00,99.95,100.04,99.72,100.04,24638.0,93.4062,93.4903,93.1912,93.4903,24638.0
2018-03-05 09:55:00,100.05,100.05,99.74,99.89,6701.0,93.4996,93.4996,93.2099,93.3501,6701.0
2018-03-05 10:00:00,99.88,100.48,99.88,100.48,10262.0,93.3408,93.9015,93.3408,93.9015,10262.0
2018-03-05 10:05:00,100.48,100.54,100.13,100.2,17850.0,93.9015,93.9575,93.5744,93.6398,17850.0
2018-03-05 10:10:00,100.21,100.23,99.96,100.0,50521.0,93.6492,93.6678,93.4155,93.4529,50521.0
2018-03-05 10:15:00,99.98,100.13,99.95,100.13,11559.0,93.4342,93.5744,93.4062,93.5744,11559.0
2018-03-05 10:20:00,100.14,100.19,100.02,100.13,8214.0,93.5837,93.6305,93.4716,93.5744,8214.0
2018-03-05 10:25:00,100.23,100.27,100.1,100.12,11514.0,93.6678,93.7052,93.5464,93.565,11514.0
2018-03-05 10:30:00,100.13,100.13,99.8,99.81,9273.0,93.5744,93.5744,93.266,93.2753,9273.0
2018-03-05 10:35:00,99.85,100.04,99.74,100.02,11859.0,93.3127,93.4903,93.2099,93.4716,11859.0
2018-03-05 10:40:00,100.01,100.22,100.01,100.19,10335.0,93.4622,93.6585,93.4622,93.6305,10335.0
2018-03-05 10:45:00,100.2,100.21,100.08,100.09,6759.0,93.6398,93.6492,93.5277,93.537,6759.0
2018-03-05 10:50:00,100.15,100.31,100.11,100.29,7982.0,93.5931,93.7426,93.5557,93.7239,7982.0
2018-03-05 10:55:00,100.28,100.56,100.27,100.45,16096.0,93.7146,93.9762,93.7052,93.8734,16096.0
2018-03-05 11:00:00,100.41,100.61,100.41,100.48,12781.0,93.8361,94.023,93.8361,93.9015,12781.0
2018-03-05 11:05:00,100.53,100.59,100.35,100.52,11670.0,93.9482,94.0043,93.78,93.9389,11670.0
2018-03-05 11:10:00,100.5,100.53,100.4,100.42,9676.0,93.9202,93.9482,93.8267,93.8454,9676.0
2018-03-05 11:15:00,100.44,100.51,100.13,100.46,35049.0,93.8641,93.9295,93.5744,93.8828,35049.0
2018-03-05 11:20:00,100.47,100.91,100.46,100.8,8224.0,93.8921,94.3033,93.8828,94.2005,8224.0
2018-03-05 11:25:00,100.83,100.99,100.8,100.87,6411.0,94.2286,94.3781,94.2005,94.2659,6411.0
2018-03-05 11:30:00,100.93,100.93,100.78,100.78,4200.0,94.322,94.322,94.1818,94.1818,4200.0
2018-03-05 11:35:00,100.74,100.82,100.7,100.8,9277.0,94.1445,94.2192,94.1071,94.2005,9277.0
2018-03-05 11:40:00,100.79,100.95,100.79,100.95,7150.0,94.1912,94.3407,94.1912,94.3407,7150.0
2018-03-05 11:45:00,100.99,101.0,100.71,100.71,18638.0,94.3781,94.3874,94.1164,94.1164,18638.0
2018-03-05 11:50:00,100.76,100.87,100.67,100.69,7174.0,94.1631,94.2659,94.079,94.0977,7174.0
2018-03-05 11:55:00,100.71,100.85,100.68,100.77,9200.0,94.1164,94.2473,94.0884,94.1725,9200.0
2018-03-05 12:00:00,100.76,100.85,100.75,100.82,8482.0,94.1631,94.2473,94.1538,94.2192,8482.0
2018-03-05 12:05:00,100.82,100.9,100.79,100.9,10258.0,94.2192,94.294,94.1912,94.294,10258.0
2018-03-05 12:10:00,100.9,101.02,100.9,100.99,42346.0,94.294,94.4061,94.294,94.3781,42346.0
2018-03-05 12:15:00,101.0,101.14,100.98,100.98,35442.0,94.3874,94.5183,94.3687,94.3687,35442.0
2018-03-05 12:20:00,100.98,100.98,100.79,100.82,10500.0,94.3687,94.3687,94.1912,94.2192,10500.0
2018-03-05 12:25:00,100.81,100.95,100.81,100.94,2265.0,94.2099,94.3407,94.2099,94.3314,2265.0
2018-03-05 12:30:00,100.92,100.96,100.86,100.89,11500.0,94.3127,94.3501,94.2566,94.2846,11500.0
2018-03-05 12:35:00,100.9,100.93,100.82,100.84,3904.0,94.294,94.322,94.2192,94.2379,3904.0
2018-03-05 12:40:00,100.88,100.92,100.88,100.88,2700.0,94.2753,94.3127,94.2753,94.2753,2700.0
2018-03-05 12:45:00,100.9,101.01,100.88,100.91,6660.0,94.294,94.3968,94.2753,94.3033,6660.0
2018-03-05 12:50:00,100.88,100.95,100.86,100.92,10711.0,94.2753,94.3407,94.2566,94.3127,10711.0
2018-03-05 12:55:00,100.89,100.94,100.88,100.88,5032.0,94.2846,94.3314,94.2753,94.2753,5032.0
2018-03-05 13:00:00,100.89,100.92,100.87,100.87,9039.0,94.2846,94.3127,94.2659,94.2659,9039.0
2018-03-05 13:05:00,100.86,100.91,100.84,100.84,12552.0,94.2566,94.3033,94.2379,94.2379,12552.0
2018-03-05 13:10:00,100.86,100.91,100.83,100.84,4307.0,94.2566,94.3033,94.2286,94.2379,4307.0
2018-03-05 13:15:00,100.85,100.85,100.66,100.72,7768.0,94.2473,94.2473,94.0697,94.1258,7768.0
2018-03-05 13:20:00,100.75,100.81,100.72,100.81,2849.0,94.1538,94.2099,94.1258,94.2099,2849.0
2018-03-05 13:25:00,100.79,100.8,100.71,100.71,6732.0,94.1912,94.2005,94.1164,94.1164,6732.0
2018-03-05 13:30:00,100.76,100.79,100.67,100.74,8400.0,94.1631,94.1912,94.079,94.1445,8400.0
2018-03-05 13:35:00,100.75,100.82,100.71,100.71,6040.0,94.1538,94.2192,94.1164,94.1164,6040.0
2018-03-05 13:40:00,100.73,100.78,100.69,100.69,7304.0,94.1351,94.1818,94.0977,94.0977,7304.0
2018-03-05 13:45:00,100.7,100.74,100.59,100.65,6672.0,94.1071,94.1445,94.0043,94.0603,6672.0
2018-03-05 13:50:00,100.65,100.87,100.65,100.87,8559.0,94.0603,94.2659,94.0603,94.2659,8559.0
2018-03-05 13:55:00,100.87,101.03,100.86,100.98,11297.0,94.2659,94.4155,94.2566,94.3687,11297.0
2018-03-05 14:00:00,100.97,100.97,100.88,100.88,8846.0,94.3594,94.3594,94.2753,94.2753,8846.0
2018-03-05 14:05:00,100.9,100.9,100.74,100.85,7595.0,94.294,94.294,94.1445,94.2473,7595.0
2018-03-05 14:10:00,100.87,100.9,100.76,100.79,7974.0,94.2659,94.294,94.1631,94.1912,7974.0
2018-03-05 14:15:00,100.79,100.82,100.61,100.61,14720.0,94.1912,94.2192,94.023,94.023,14720.0
2018-03-05 14:20:00,100.62,100.79,100.62,100.76,11391.0,94.0323,94.1912,94.0323,94.1631,11391.0
2018-03-05 14:25:00,100.79,100.88,100.76,100.78,6301.0,94.1912,94.2753,94.1631,94.1818,6301.0
2018-03-05 14:30:00,100.78,100.88,100.78,100.87,13532.0,94.1818,94.2753,94.1818,94.2659,13532.0
2018-03-05 14:35:00,100.86,101.1,100.83,101.06,9895.0,94.2566,94.4809,94.2286,94.4435,9895.0
2018-03-05 14:40:00,101.06,101.17,101.03,101.17,4520.0,94.4435,94.5463,94.4155,94.5463,4520.0
2018-03-05 14:45:00,101.14,101.23,101.1,101.19,7948.0,94.5183,94.6024,94.4809,94.565,7948.0
2018-03-05 14:50:00,101.21,101.24,101.05,101.07,11004.0,94.5837,94.6117,94.4342,94.4528,11004.0
2018-03-05 14:55:00,101.08,101.21,101.07,101.21,4322.0,94.4622,94.5837,94.4528,94.5837,4322.0
2018-03-05 15:00:00,101.17,101.18,101.1,101.1,8907.0,94.5463,94.5556,94.4809,94.4809,8907.0
2018-03-05 15:05:00,101.1,101.19,101.05,101.07,11547.0,94.4809,94.565,94.4342,94.4528,11547.0
2018-03-05 15:10:00,101.07,101.18,101.07,101.15,10510.0,94.4528,94.5556,94.4528,94.5276,10510.0
2018-03-05 15:15:00,101.16,101.26,101.13,101.23,14411.0,94.537,94.6304,94.5089,94.6024,14411.0
2018-03-05 15:20:00,101.25,101.32,101.17,101.28,13352.0,94.6211,94.6865,94.5463,94.6491,13352.0
2018-03-05 15:25:00,101.3,101.31,101.16,101.18,7617.0,94.6678,94.6771,94.537,94.5556,7617.0
2018-03-05 15:30:00,101.2,101.4,101.17,101.34,19361.0,94.5743,94.7612,94.5463,94.7052,19361.0
2018-03-05 15:35:00,101.32,101.35,101.24,101.26,12795.0,94.6865,94.7145,94.6117,94.6304,12795.0
2018-03-05 15:40:00,101.26,101.33,101.21,101.21,24053.0,94.6304,94.6958,94.5837,94.5837,24053.0
2018-03-05 15:45:00,101.2,101.25,101.02,101.02,26261.0,94.5743,94.6211,94.4061,94.4061,26261.0
2018-03-05 15:50:00,101.01,101.2,101.0,101.19,34498.0,94.3968,94.5743,94.3874,94.565,34498.0
2018-03-05 15:55:00,101.17,101.3,101.13,101.13,76892.0,94.5463,94.6678,94.5089,94.5089,76892.0
2018-03-06 09:30:00,101.27,101.53,101.16,101.53,26817.0,94.6398,94.8827,94.537,94.8827,26817.0
2018-03-06 09:35:00,101.6,101.74,101.22,101.34,18096.0,94.9481,95.079,94.593,94.7052,18096.0
2018-03-06 09:40:00,101.41,101.47,101.2,101.2,10046.0,94.7706,94.8267,94.5743,94.5743,10046.0
2018-03-06 09:45:00,101.19,101.44,101.12,101.37,9215.0,94.565,94.7986,94.4996,94.7332,9215.0
2018-03-06 09:50:00,101.38,101.56,101.11,101.14,21401.0,94.7426,94.9108,94.4902,94.5183,21401.0
2018-03-06 09:55:00,101.18,101.34,101.13,101.24,17237.0,94.5556,94.7052,94.5089,94.6117,17237.0
2018-03-06 10:00:00,101.22,101.46,101.2,101.46,12530.0,94.593,94.8173,94.5743,94.8173,12530.0
2018-03-06 10:05:00,101.44,101.55,101.38,101.46,16106.0,94.7986,94.9014,94.7426,94.8173,16106.0
2018-03-06 10:10:00,101.46,101.48,101.12,101.14,13954.0,94.8173,94.836,94.4996,94.5183,13954.0
2018-03-06 10:15:00,101.14,101.37,101.06,101.3,24873.0,94.5183,94.7332,94.4435,94.6678,24873.0
2018-03-06 10:20:00,101.27,101.56,101.26,101.53,7506.0,94.6398,94.9108,94.6304,94.8827,7506.0
2018-03-06 10:25:00,101.53,101.56,101.13,101.13,26142.0,94.8827,94.9108,94.5089,94.5089,26142.0
2018-03-06 10:30:00,101.16,101.26,101.15,101.23,3603.0,94.537,94.6304,94.5276,94.6024,3603.0
2018-03-06 10:35:00,101.21,101.25,101.13,101.22,11153.0,94.5837,94.6211,94.5089,94.593,11153.0
2018-03-06 10:40:00,101.21,101.22,100.98,100.99,12722.0,94.5837,94.593,94.3687,94.3781,12722.0
2018-03-06 10:45:00,101.02,101.02,100.8,100.84,8234.0,94.4061,94.4061,94.2005,94.2379,8234.0
2018-03-06 10:50:00,100.9,100.94,100.43,100.43,18270.0,94.294,94.3314,93.8548,93.8548,18270.0
2018-03-06 10:55:00,100.47,100.75,100.46,100.7,23900.0,93.8921,94.1538,93.8828,94.1071,23900.0
2018-03-06 11:00:00,100.73,100.94,100.6,100.72,12444.0,94.1351,94.3314,94.0136,94.1258,12444.0
2018-03-06 11:05:00,100.72,100.75,100.65,100.72,4234.0,94.1258,94.1538,94.0603,94.1258,4234.0
2018-03-06 11:10:00,100.73,100.89,100.66,100.89,11621.0,94.1351,94.2846,94.0697,94.2846,11621.0
2018-03-06 11:15:00,100.9,101.05,100.87,101.0,7679.0,94.294,94.4342,94.2659,94.3874,7679.0
2018-03-06 11:20:00,100.95,101.0,100.89,100.89,6335.0,94.3407,94.3874,94.2846,94.2846,6335.0
2018-03-06 11:25:00,100.89,101.0,100.88,100.88,7079.0,94.2846,94.3874,94.2753,94.2753,7079.0
2018-03-06 11:30:00,100.91,100.94,100.75,100.77,6617.0,94.3033,94.3314,94.1538,94.1725,6617.0
2018-03-06 11:35:00,100.79,101.09,100.79,100.96,67995.0,94.1912,94.4715,94.1912,94.3501,67995.0
2018-03-06 11:40:00,100.98,101.02,100.8,100.83,21274.0,94.3687,94.4061,94.2005,94.2286,21274.0
2018-03-06 11:45:00,100.82,101.0,100.82,100.98,5697.0,94.2192,94.3874,94.2192,94.3687,5697.0
2018-03-06 11:50:00,100.96,100.97,100.78,100.85,6400.0,94.3501,94.3594,94.1818,94.2473,6400.0
2018-03-06 11:55:00,100.84,100.94,100.84,100.94,3206.0,94.2379,94.3314,94.2379,94.3314,3206.0
2018-03-06 12:00:00,100.92,100.92,100.8,100.8,5700.0,94.3127,94.3127,94.2005,94.2005,5700.0
2018-03-06 12:05:00,100.84,100.84,100.69,100.81,4400.0,94.2379,94.2379,94.0977,94.2099,4400.0
2018-03-06 12:10:00,100.81,100.92,100.81,100.92,3967.0,94.2099,94.3127,94.2099,94.3127,3967.0
2018-03-06 12:15:00,100.92,100.92,100.81,100.86,6497.0,94.3127,94.3127,94.2099,94.2566,6497.0
2018-03-06 12:20:00,100.86,100.9,100.74,100.76,15475.0,94.2566,94.294,94.1445,94.1631,15475.0
2018-03-06 12:25:00,100.78,100.79,100.57,100.57,16320.0,94.1818,94.1912,93.9856,93.9856,16320.0
2018-03-06 12:30:00,100.61,100.86,100.6,100.81,8508.0,94.023,94.2566,94.0136,94.2099,8508.0
2018-03-06 12:35:00,100.85,100.92,100.8,100.86,5052.0,94.2473,94.3127,94.2005,94.2566,5052.0
2018-03-06 12:40:00,100.89,100.89,100.73,100.76,10366.0,94.2846,94.2846,94.1351,94.1631,10366.0
2018-03-06 12:45:00,100.79,100.94,100.79,100.89,4450.0,94.1912,94.3314,94.1912,94.2846,4450.0
2018-03-06 12:50:00,100.94,101.0,100.93,100.93,6947.0,94.3314,94.3874,94.322,94.322,6947.0
2018-03-06 12:55:00,100.97,101.03,100.94,100.95,11612.0,94.3594,94.4155,94.3314,94.3407,11612.0
2018-03-06 13:00:00,101.0,101.01,100.93,100.93,3500.0,94.3874,94.3968,94.322,94.322,3500.0
2018-03-06 13:05:00,100.98,101.01,100.92,100.92,9947.0,94.3687,94.3968,94.3127,94.3127,9947.0
2018-03-06 13:10:00,100.95,101.01,100.88,100.92,5539.0,94.3407,94.3968,94.2753,94.3127,5539.0
2018-03-06 13:15:00,100.88,100.94,100.8,100.8,5499.0,94.2753,94.3314,94.2005,94.2005,5499.0
2018-03-06 13:20:00,100.85,100.9,100.78,100.9,2934.0,94.2473,94.294,94.1818,94.294,2934.0
2018-03-06 13:25:00,100.85,100.88,100.81,100.87,3651.0,94.2473,94.2753,94.2099,94.2659,3651.0
2018-03-06 13:30:00,100.87,100.9,100.65,100.7,11497.0,94.2659,94.294,94.0603,94.1071,11497.0
2018-03-06 13:35:00,100.67,100.73,100.67,100.7,5515.0,94.079,94.1351,94.079,94.1071,5515.0
2018-03-06 13:40:00,100.69,100.81,100.69,100.76,4423.0,94.0977,94.2099,94.0977,94.1631,4423.0
2018-03-06 13:45:00,100.76,100.81,100.68,100.73,7400.0,94.1631,94.2099,94.0884,94.1351,7400.0
2018-03-06 13:50:00,100.71,100.72,100.54,100.55,9700.0,94.1164,94.1258,93.9575,93.9669,9700.0
2018-03-06 13:55:00,100.53,100.59,100.48,100.52,10970.0,93.9482,94.0043,93.9015,93.9389,10970.0
2018-03-06 14:00:00,100.54,100.81,100.54,100.77,8773.0,93.9575,94.2099,93.9575,94.1725,8773.0
2018-03-06 14:05:00,100.75,100.88,100.7,100.85,6319.0,94.1538,94.2753,94.1071,94.2473,6319.0
2018-03-06 14:10:00,100.85,100.85,100.69,100.72,7717.0,94.2473,94.2473,94.0977,94.1258,7717.0
2018-03-06 14:15:00,100.7,100.77,100.65,100.77,9104.0,94.1071,94.1725,94.0603,94.1725,9104.0
2018-03-06 14:20:00,100.76,100.86,100.7,100.79,14994.0,94.1631,94.2566,94.1071,94.1912,14994.0
2018-03-06 14:25:00,100.78,100.81,100.65,100.81,33901.0,94.1818,94.2099,94.0603,94.2099,33901.0
2018-03-06 14:30:00,100.81,101.02,100.78,101.02,24355.0,94.2099,94.4061,94.1818,94.4061,24355.0
2018-03-06 14:35:00,101.01,101.02,100.93,101.01,17080.0,94.3968,94.4061,94.322,94.3968,17080.0
2018-03-06 14:40:00,101.01,101.02,100.91,101.0,10070.0,94.3968,94.4061,94.3033,94.3874,10070.0
2018-03-06 14:45:00,101.0,101.01,100.95,101.0,10100.0,94.3874,94.3968,94.3407,94.3874,10100.0
2018-03-06 14:50:00,101.0,101.01,100.87,100.87,16068.0,94.3874,94.3968,94.2659,94.2659,16068.0
2018-03-06 14:55:00,100.88,100.98,100.88,100.98,6132.0,94.2753,94.3687,94.2753,94.3687,6132.0
2018-03-06 15:00:00,100.98,101.02,100.96,100.98,21496.0,94.3687,94.4061,94.3501,94.3687,21496.0
2018-03-06 15:05:00,100.98,101.01,100.96,100.96,12064.0,94.3687,94.3968,94.3501,94.3501,12064.0
2018-03-06 15:10:00,100.97,101.0,100.95,100.98,14672.0,94.3594,94.3874,94.3407,94.3687,14672.0
2018-03-06 15:15:00,100.99,100.99,100.89,100.93,16012.0,94.3781,94.3781,94.2846,94.322,16012.0
2018-03-06 15:20:00,100.93,100.93,100.85,100.89,21969.0,94.322,94.322,94.2473,94.2846,21969.0
2018-03-06 15:25:00,100.89,101.07,100.87,101.05,72724.0,94.2846,94.4528,94.2659,94.4342,72724.0
2018-03-06 15:30:00,101.05,101.09,101.01,101.01,49907.0,94.4342,94.4715,94.3968,94.3968,49907.0
2018-03-06 15:35:00,101.01,101.06,100.95,100.98,27665.0,94.3968,94.4435,94.3407,94.3687,27665.0
2018-03-06 15:40:00,101.0,101.04,100.95,100.98,28905.0,94.3874,94.4248,94.3407,94.3687,28905.0
2018-03-06 15:45:00,100.96,101.0,100.8,100.9,23166.0,94.3501,94.3874,94.2005,94.294,23166.0
2018-03-06 15:50:00,100.89,100.96,100.88,100.94,29081.0,94.2846,94.3501,94.2753,94.3314,29081.0
2018-03-06 15:55:00,100.92,101.0,100.86,100.99,80911.0,94.3127,94.3874,94.2566,94.3781,80911.0
2018-03-07 09:30:00,100.35,100.52,100.03,100.52,18252.0,93.78,93.9389,93.4809,93.9389,18252.0
2018-03-07 09:35:00,100.69,100.84,100.49,100.82,11823.0,94.0977,94.2379,93.9108,94.2192,11823.0
2018-03-07 09:40:00,100.74,100.81,100.55,100.64,8497.0,94.1445,94.2099,93.9669,94.051,8497.0
2018-03-07 09:45:00,100.55,100.81,100.5,100.7,7885.0,93.9669,94.2099,93.9202,94.1071,7885.0
2018-03-07 09:50:00,100.69,100.74,100.56,100.56,8068.0,94.0977,94.1445,93.9762,93.9762,8068.0
2018-03-07 09:55:00,100.57,100.98,100.49,100.98,8750.0,93.9856,94.3687,93.9108,94.3687,8750.0
2018-03-07 10:00:00,100.96,101.33,100.93,101.18,52215.0,94.3501,94.6958,94.322,94.5556,52215.0
2018-03-07 10:05:00,101.12,101.16,100.93,101.08,16340.0,94.4996,94.537,94.322,94.4622,16340.0
2018-03-07 10:10:00,101.16,101.37,101.08,101.11,8400.0,94.537,94.7332,94.4622,94.4902,8400.0
2018-03-07 10:15:00,101.12,101.23,101.01,101.15,23807.0,94.4996,94.6024,94.3968,94.5276,23807.0
2018-03-07 10:20:00,101.13,101.16,100.99,101.08,24664.0,94.5089,94.537,94.3781,94.4622,24664.0
2018-03-07 10:25:00,101.12,101.26,101.04,101.14,38827.0,94.4996,94.6304,94.4248,94.5183,38827.0
2018-03-07 10:30:00,101.13,101.18,101.03,101.1,29934.0,94.5089,94.5556,94.4155,94.4809,29934.0
2018-03-07 10:35:00,101.14,101.17,100.98,101.03,23281.0,94.5183,94.5463,94.3687,94.4155,23281.0
2018-03-07 10:40:00,101.03,101.22,101.02,101.22,63484.0,94.4155,94.593,94.4061,94.593,63484.0
2018-03-07 10:45:00,101.28,101.58,101.22,101.49,14157.0,94.6491,94.9295,94.593,94.8454,14157.0
2018-03-07 10:50:00,101.52,101.52,101.3,101.32,7506.0,94.8734,94.8734,94.6678,94.6865,7506.0
2018-03-07 10:55:00,101.32,101.37,101.18,101.35,15899.0,94.6865,94.7332,94.5556,94.7145,15899.0
2018-03-07 11:00:00,101.32,101.5,101.32,101.5,4770.0,94.6865,94.8547,94.6865,94.8547,4770.0
2018-03-07 11:05:00,101.5,101.55,101.4,101.43,15047.0,94.8547,94.9014,94.7612,94.7893,15047.0
2018-03-07 11:10:00,101.42,101.52,101.35,101.5,5557.0,94.7799,94.8734,94.7145,94.8547,5557.0
2018-03-07 11:15:00,101.49,101.49,101.16,101.19,17230.0,94.8454,94.8454,94.537,94.565,17230.0
2018-03-07 11:20:00,101.17,101.53,101.14,101.43,12105.0,94.5463,94.8827,94.5183,94.7893,12105.0
2018-03-07 11:25:00,101.43,101.49,101.33,101.48,10167.0,94.7893,94.8454,94.6958,94.836,10167.0
2018-03-07 11:30:00,101.47,101.49,101.28,101.38,16465.0,94.8267,94.8454,94.6491,94.7426,16465.0
2018-03-07 11:35:00,101.4,101.51,101.37,101.43,17378.0,94.7612,94.864,94.7332,94.7893,17378.0
2018-03-07 11:40:00,101.43,101.56,101.39,101.45,21969.0,94.7893,94.9108,94.7519,94.808,21969.0
2018-03-07 11:45:00,101.41,101.48,101.38,101.4,9107.0,94.7706,94.836,94.7426,94.7612,9107.0
2018-03-07 11:50:00,101.4,101.45,101.27,101.28,10042.0,94.7612,94.808,94.6398,94.6491,10042.0
2018-03-07 11:55:00,101.28,101.33,101.18,101.18,11700.0,94.6491,94.6958,94.5556,94.5556,11700.0
2018-03-07 12:00:00,101.22,101.33,101.2,101.28,12375.0,94.593,94.6958,94.5743,94.6491,12375.0
2018-03-07 12:05:00,101.3,101.4,101.3,101.4,2919.0,94.6678,94.7612,94.6678,94.7612,2919.0
2018-03-07 12:10:00,101.37,101.52,101.3,101.49,14105.0,94.7332,94.8734,94.6678,94.8454,14105.0
2018-03-07 12:15:00,101.49,101.52,101.42,101.47,14070.0,94.8454,94.8734,94.7799,94.8267,14070.0
2018-03-07 12:20:00,101.5,101.52,101.29,101.29,9926.0,94.8547,94.8734,94.6584,94.6584,9926.0
2018-03-07 12:25:00,101.32,101.44,101.31,101.36,5465.0,94.6865,94.7986,94.6771,94.7239,5465.0
2018-03-07 12:30:00,101.33,101.34,101.24,101.26,11489.0,94.6958,94.7052,94.6117,94.6304,11489.0
2018-03-07 12:35:00,101.28,101.33,101.21,101.33,9067.0,94.6491,94.6958,94.5837,94.6958,9067.0
2018-03-07 12:40:00,101.33,101.33,101.23,101.23,12557.0,94.6958,94.6958,94.6024,94.6024,12557.0
2018-03-07 12:45:00,101.22,101.35,101.2,101.27,7451.0,94.593,94.7145,94.5743,94.6398,7451.0
2018-03-07 12:50:00,101.27,101.29,101.22,101.27,9650.0,94.6398,94.6584,94.593,94.6398,9650.0
2018-03-07 12:55:00,101.28,101.31,101.23,101.23,11356.0,94.6491,94.6771,94.6024,94.6024,11356.0
2018-03-07 13:00:00,101.22,101.24,101.06,101.08,9700.0,94.593,94.6117,94.4435,94.4622,9700.0
2018-03-07 13:05:00,101.06,101.18,101.03,101.14,7610.0,94.4435,94.5556,94.4155,94.5183,7610.0
2018-03-07 13:10:00,101.18,101.22,101.1,101.14,6496.0,94.5556,94.593,94.4809,94.5183,6496.0
2018-03-07 13:15:00,101.13,101.22,101.02,101.17,13563.0,94.5089,94.593,94.4061,94.5463,13563.0
2018-03-07 13:20:00,101.14,101.22,101.12,101.18,5295.0,94.5183,94.593,94.4996,94.5556,5295.0
2018-03-07 13:25:00,101.17,101.34,101.17,101.31,9381.0,94.5463,94.7052,94.5463,94.6771,9381.0
2018-03-07 13:30:00,101.3,101.3,101.12,101.12,8100.0,94.6678,94.6678,94.4996,94.4996,8100.0
2018-03-07 13:35:00,101.13,101.15,101.09,101.12,4106.0,94.5089,94.5276,94.4715,94.4996,4106.0
2018-03-07 13:40:00,101.14,101.2,101.1,101.14,3200.0,94.5183,94.5743,94.4809,94.5183,3200.0
2018-03-07 13:45:00,101.16,101.23,101.15,101.19,7612.0,94.537,94.6024,94.5276,94.565,7612.0
2018-03-07 13:50:00,101.19,101.24,101.14,101.18,4600.0,94.565,94.6117,94.5183,94.5556,4600.0
2018-03-07 13:55:00,101.15,101.2,101.09,101.19,11521.0,94.5276,94.5743,94.4715,94.565,11521.0
2018-03-07 14:00:00,101.18,101.21,101.09,101.17,10248.0,94.5556,94.5837,94.4715,94.5463,10248.0
2018-03-07 14:05:00,101.18,101.18,101.11,101.16,5868.0,94.5556,94.5556,94.4902,94.537,5868.0
2018-03-07 14:10:00,101.17,101.22,101.14,101.2,12999.0,94.5463,94.593,94.5183,94.5743,12999.0
2018-03-07 14:15:00,101.18,101.22,101.12,101.2,7703.0,94.5556,94.593,94.4996,94.5743,7703.0
2018-03-07 14:20:00,101.21,101.21,101.14,101.15,14168.0,94.5837,94.5837,94.5183,94.5276,14168.0
2018-03-07 14:25:00,101.14,101.18,101.13,101.13,8908.0,94.5183,94.5556,94.5089,94.5089,8908.0
2018-03-07 14:30:00,101.16,101.21,101.15,101.2,14203.0,94.537,94.5837,94.5276,94.5743,14203.0
2018-03-07 14:35:00,101.2,101.23,101.14,101.16,15594.0,94.5743,94.6024,94.5183,94.537,15594.0
2018-03-07 14:40:00,101.17,101.22,101.17,101.2,7531.0,94.5463,94.593,94.5463,94.5743,7531.0
2018-03-07 14:45:00,101.19,101.28,101.18,101.27,10524.0,94.565,94.6491,94.5556,94.6398,10524.0
2018-03-07 14:50:00,101.27,101.34,101.19,101.19,16002.0,94.6398,94.7052,94.565,94.565,16002.0
2018-03-07 14:55:00,101.18,101.22,101.14,101.2,14144.0,94.5556,94.593,94.5183,94.5743,14144.0
2018-03-07 15:00:00,101.2,101.22,101.14,101.16,9792.0,94.5743,94.593,94.5183,94.537,9792.0
2018-03-07 15:05:00,101.18,101.22,101.16,101.17,16240.0,94.5556,94.593,94.537,94.5463,16240.0
2018-03-07 15:10:00,101.17,101.22,101.15,101.17,11117.0,94.5463,94.593,94.5276,94.5463,11117.0
2018-03-07 15:15:00,101.18,101.2,101.17,101.18,12961.0,94.5556,94.5743,94.5463,94.5556,12961.0
2018-03-07 15:20:00,101.18,101.21,101.15,101.21,18446.0,94.5556,94.5837,94.5276,94.5837,18446.0
2018-03-07 15:25:00,101.18,101.25,101.18,101.2,20502.0,94.5556,94.6211,94.5556,94.5743,20502.0
2018-03-07 15:30:00,101.2,101.22,101.12,101.13,55702.0,94.5743,94.593,94.4996,94.5089,55702.0
2018-03-07 15:35:00,101.14,101.2,101.14,101.2,14729.0,94.5183,94.5743,94.5183,94.5743,14729.0
2018-03-07 15:40:00,101.19,101.31,101.19,101.21,31206.0,94.565,94.6771,94.565,94.5837,31206.0
2018-03-07 15:45:00,101.21,101.26,101.15,101.17,29728.0,94.5837,94.6304,94.5276,94.5463,29728.0
2018-03-07 15:50:00,101.18,101.18,100.99,101.05,73337.0,94.5556,94.5556,94.3781,94.4342,73337.0
2018-03-07 15:55:00,101.04,101.36,101.04,101.3,80875.0,94.4248,94.7239,94.4248,94.6678,80875.0
2018-03-08 09:30:00,101.51,102.1,101.21,102.1,50258.0,94.864,95.4154,94.5837,95.4154,50258.0
2018-03-08 09:35:00,102.17,102.3,101.6,101.6,37773.0,95.4808,95.6023,94.9481,94.9481,37773.0
2018-03-08 09:40:00,101.69,101.79,101.51,101.62,5710.0,95.0323,95.1257,94.864,94.9668,5710.0
2018-03-08 09:45:00,101.63,101.81,101.45,101.45,6147.0,94.9762,95.1444,94.808,94.808,6147.0
2018-03-08 09:50:00,101.52,102.01,101.52,101.87,14600.0,94.8734,95.3313,94.8734,95.2005,14600.0
2018-03-08 09:55:00,101.92,102.06,101.92,102.06,7866.0,95.2472,95.378,95.2472,95.378,7866.0
2018-03-08 10:00:00,102.03,102.18,101.96,102.09,14482.0,95.35,95.4902,95.2846,95.4061,14482.0
2018-03-08 10:05:00,102.12,102.35,102.09,102.27,14708.0,95.4341,95.649,95.4061,95.5743,14708.0
2018-03-08 10:10:00,102.3,102.4,102.25,102.37,5490.0,95.6023,95.6958,95.5556,95.6677,5490.0
2018-03-08 10:15:00,102.4,102.51,102.26,102.39,30925.0,95.6958,95.7986,95.5649,95.6864,30925.0
2018-03-08 10:20:00,102.4,102.69,102.38,102.69,22590.0,95.6958,95.9668,95.6771,95.9668,22590.0
2018-03-08 10:25:00,102.66,102.75,102.58,102.58,13684.0,95.9387,96.0229,95.864,95.864,13684.0
2018-03-08 10:30:00,102.56,102.6,102.45,102.5,14705.0,95.8453,95.8827,95.7425,95.7892,14705.0
2018-03-08 10:35:00,102.54,102.54,102.3,102.43,11226.0,95.8266,95.8266,95.6023,95.7238,11226.0
2018-03-08 10:40:00,102.41,102.5,102.19,102.39,38233.0,95.7051,95.7892,95.4995,95.6864,38233.0
2018-03-08 10:45:00,102.37,102.42,102.31,102.31,7611.0,95.6677,95.7145,95.6117,95.6117,7611.0
2018-03-08 10:50:00,102.29,102.29,102.05,102.05,10012.0,95.593,95.593,95.3687,95.3687,10012.0
2018-03-08 10:55:00,102.04,102.16,102.02,102.16,4123.0,95.3593,95.4715,95.3407,95.4715,4123.0
2018-03-08 11:00:00,102.19,102.33,102.1,102.24,5600.0,95.4995,95.6304,95.4154,95.5462,5600.0
2018-03-08 11:05:00,102.24,102.24,102.07,102.12,7254.0,95.5462,95.5462,95.3874,95.4341,7254.0
2018-03-08 11:10:00,102.12,102.36,102.12,102.3,4623.0,95.4341,95.6584,95.4341,95.6023,4623.0
2018-03-08 11:15:00,102.32,102.45,102.31,102.44,6804.0,95.621,95.7425,95.6117,95.7332,6804.0
2018-03-08 11:20:00,102.51,102.54,102.42,102.54,5800.0,95.7986,95.8266,95.7145,95.8266,5800.0
2018-03-08 11:25:00,102.55,102.55,102.41,102.42,7777.0,95.836,95.836,95.7051,95.7145,7777.0
2018-03-08 11:30:00,102.43,102.44,102.29,102.32,11731.0,95.7238,95.7332,95.593,95.621,11731.0
2018-03-08 11:35:00,102.35,102.4,102.33,102.37,3320.0,95.649,95.6958,95.6304,95.6677,3320.0
2018-03-08 11:40:00,102.34,102.37,102.15,102.15,9205.0,95.6397,95.6677,95.4621,95.4621,9205.0
2018-03-08 11:45:00,102.16,102.3,102.09,102.3,5643.0,95.4715,95.6023,95.4061,95.6023,5643.0
2018-03-08 11:50:00,102.25,102.3,102.21,102.3,10301.0,95.5556,95.6023,95.5182,95.6023,10301.0
2018-03-08 11:55:00,102.27,102.48,102.21,102.48,10222.0,95.5743,95.7705,95.5182,95.7705,10222.0
2018-03-08 12:00:00,102.45,102.56,102.4,102.41,11743.0,95.7425,95.8453,95.6958,95.7051,11743.0
2018-03-08 12:05:00,102.38,102.42,102.34,102.39,6826.0,95.6771,95.7145,95.6397,95.6864,6826.0
2018-03-08 12:10:00,102.38,102.39,102.21,102.22,7282.0,95.6771,95.6864,95.5182,95.5276,7282.0
2018-03-08 12:15:00,102.24,102.33,102.24,102.27,3499.0,95.5462,95.6304,95.5462,95.5743,3499.0
2018-03-08 12:20:00,102.28,102.34,102.16,102.16,3900.0,95.5836,95.6397,95.4715,95.4715,3900.0
2018-03-08 12:25:00,102.16,102.23,102.12,102.15,4400.0,95.4715,95.5369,95.4341,95.4621,4400.0
2018-03-08 12:30:00,102.15,102.24,102.1,102.11,5683.0,95.4621,95.5462,95.4154,95.4248,5683.0
2018-03-08 12:35:00,102.12,102.27,102.11,102.25,10148.0,95.4341,95.5743,95.4248,95.5556,10148.0
2018-03-08 12:40:00,102.29,102.36,102.29,102.36,3640.0,95.593,95.6584,95.593,95.6584,3640.0
2018-03-08 12:45:00,102.38,102.4,102.21,102.29,8754.0,95.6771,95.6958,95.5182,95.593,8754.0
2018-03-08 12:50:00,102.28,102.28,102.04,102.04,4180.0,95.5836,95.5836,95.3593,95.3593,4180.0
2018-03-08 12:55:00,102.0,102.13,102.0,102.13,4700.0,95.322,95.4434,95.322,95.4434,4700.0
2018-03-08 13:00:00,102.15,102.2,102.05,102.16,3900.0,95.4621,95.5089,95.3687,95.4715,3900.0
2018-03-08 13:05:00,102.12,102.22,102.08,102.19,4050.0,95.4341,95.5276,95.3967,95.4995,4050.0
2018-03-08 13:10:00,102.16,102.24,102.13,102.24,4242.0,95.4715,95.5462,95.4434,95.5462,4242.0
2018-03-08 13:15:00,102.25,102.26,102.2,102.21,6299.0,95.5556,95.5649,95.5089,95.5182,6299.0
2018-03-08 13:20:00,102.21,102.27,102.1,102.1,5859.0,95.5182,95.5743,95.4154,95.4154,5859.0
2018-03-08 13:25:00,102.11,102.15,102.06,102.15,4826.0,95.4248,95.4621,95.378,95.4621,4826.0
2018-03-08 13:30:00,102.1,102.27,102.06,102.24,4807.0,95.4154,95.5743,95.378,95.5462,4807.0
2018-03-08 13:35:00,102.22,102.29,102.18,102.24,16411.0,95.5276,95.593,95.4902,95.5462,16411.0
2018-03-08 13:40:00,102.24,102.4,102.24,102.32,6695.0,95.5462,95.6958,95.5462,95.621,6695.0
2018-03-08 13:45:00,102.32,102.44,102.29,102.44,5185.0,95.621,95.7332,95.593,95.7332,5185.0
2018-03-08 13:50:00,102.44,102.44,102.36,102.37,6692.0,95.7332,95.7332,95.6584,95.6677,6692.0
2018-03-08 13:55:00,102.39,102.4,102.31,102.36,7570.0,95.6864,95.6958,95.6117,95.6584,7570.0
2018-03-08 14:00:00,102.34,102.37,102.17,102.22,5042.0,95.6397,95.6677,95.4808,95.5276,5042.0
2018-03-08 14:05:00,102.2,102.29,102.19,102.25,6817.0,95.5089,95.593,95.4995,95.5556,6817.0
2018-03-08 14:10:00,102.28,102.28,102.06,102.11,9186.0,95.5836,95.5836,95.378,95.4248,9186.0
2018-03-08 14:15:00,102.13,102.23,102.13,102.23,6382.0,95.4434,95.5369,95.4434,95.5369,6382.0
2018-03-08 14:20:00,102.23,102.23,102.09,102.1,6696.0,95.5369,95.5369,95.4061,95.4154,6696.0
2018-03-08 14:25:00,102.11,102.16,102.1,102.14,3637.0,95.4248,95.4715,95.4154,95.4528,3637.0
2018-03-08 14:30:00,102.16,102.23,102.09,102.22,6495.0,95.4715,95.5369,95.4061,95.5276,6495.0
2018-03-08 14:35:00,102.22,102.38,102.21,102.32,14582.0,95.5276,95.6771,95.5182,95.621,14582.0
2018-03-08 14:40:00,102.31,102.31,102.12,102.12,12222.0,95.6117,95.6117,95.4341,95.4341,12222.0
2018-03-08 14:45:00,102.14,102.26,102.14,102.22,2756.0,95.4528,95.5649,95.4528,95.5276,2756.0
2018-03-08 14:50:00,102.24,102.42,102.24,102.32,22987.0,95.5462,95.7145,95.5462,95.621,22987.0
2018-03-08 14:55:00,102.3,102.43,102.24,102.34,26617.0,95.6023,95.7238,95.5462,95.6397,26617.0
2018-03-08 15:00:00,102.34,102.48,102.21,102.39,38049.0,95.6397,95.7705,95.5182,95.6864,38049.0
2018-03-08 15:05:00,102.42,102.42,102.21,102.21,25025.0,95.7145,95.7145,95.5182,95.5182,25025.0
2018-03-08 15:10:00,102.21,102.27,102.09,102.13,10740.0,95.5182,95.5743,95.4061,95.4434,10740.0
2018-03-08 15:15:00,102.15,102.2,102.11,102.17,7632.0,95.4621,95.5089,95.4248,95.4808,7632.0
2018-03-08 15:20:00,102.2,102.23,102.16,102.16,10158.0,95.5089,95.5369,95.4715,95.4715,10158.0
2018-03-08 15:25:00,102.17,102.28,102.17,102.25,37267.0,95.4808,95.5836,95.4808,95.5556,37267.0
2018-03-08 15:30:00,102.25,102.27,102.05,102.13,16211.0,95.5556,95.5743,95.3687,95.4434,16211.0
2018-03-08 15:35:00,102.12,102.21,102.11,102.15,15183.0,95.4341,95.5182,95.4248,95.4621,15183.0
2018-03-08 15:40:00,102.12,102.19,102.02,102.06,14246.0,95.4341,95.4995,95.3407,95.378,14246.0
2018-03-08 15:45:00,102.07,102.09,101.94,102.05,20189.0,95.3874,95.4061,95.2659,95.3687,20189.0
2018-03-08 15:50:00,102.06,102.15,102.06,102.11,22195.0,95.378,95.4621,95.378,95.4248,22195.0
2018-03-08 15:55:00,102.08,102.36,102.05,102.33,67588.0,95.3967,95.6584,95.3687,95.6304,67588.0
2018-03-09 09:30:00,102.69,102.69,102.4,102.53,24743.0,95.9668,95.9668,95.6958,95.8173,24743.0
2018-03-09 09:35:00,102.59,102.64,102.19,102.41,15025.0,95.8733,95.9201,95.4995,95.7051,15025.0
2018-03-09 09:40:00,102.38,102.97,102.37,102.92,39152.0,95.6771,96.2285,95.6677,96.1817,39152.0
2018-03-09 09:45:00,102.94,103.08,102.76,102.92,38102.0,96.2004,96.3313,96.0322,96.1817,38102.0
2018-03-09 09:50:00,102.98,103.01,102.88,102.91,2900.0,96.2378,96.2658,96.1443,96.1724,2900.0
2018-03-09 09:55:00,102.91,102.95,102.69,102.75,10776.0,96.1724,96.2098,95.9668,96.0229,10776.0
2018-03-09 10:00:00,102.74,102.93,102.74,102.83,4941.0,96.0135,96.1911,96.0135,96.0976,4941.0
2018-03-09 10:05:00,102.78,102.98,102.76,102.95,13612.0,96.0509,96.2378,96.0322,96.2098,13612.0
2018-03-09 10:10:00,102.98,103.29,102.92,103.29,43155.0,96.2378,96.5275,96.1817,96.5275,43155.0
2018-03-09 10:15:00,103.3,103.47,103.22,103.47,19272.0,96.5368,96.6957,96.4621,96.6957,19272.0
2018-03-09 10:20:00,103.41,103.53,103.39,103.53,10032.0,96.6396,96.7518,96.621,96.7518,10032.0
2018-03-09 10:25:00,103.52,103.77,103.52,103.61,21315.0,96.7424,96.9761,96.7424,96.8266,21315.0
2018-03-09 10:30:00,103.63,103.65,103.41,103.56,38032.0,96.8452,96.8639,96.6396,96.7798,38032.0
2018-03-09 10:35:00,103.58,103.59,103.41,103.55,77288.0,96.7985,96.8079,96.6396,96.7705,77288.0
2018-03-09 10:40:00,103.53,103.57,103.33,103.43,14051.0,96.7518,96.7892,96.5649,96.6583,14051.0
2018-03-09 10:45:00,103.45,103.85,103.45,103.74,18636.0,96.677,97.0508,96.677,96.948,18636.0
2018-03-09 10:50:00,103.74,103.92,103.62,103.85,39982.0,96.948,97.1163,96.8359,97.0508,39982.0
2018-03-09 10:55:00,103.85,103.85,103.71,103.75,16436.0,97.0508,97.0508,96.92,96.9574,16436.0
2018-03-09 11:00:00,103.74,103.83,103.7,103.72,15460.0,96.948,97.0321,96.9107,96.9294,15460.0
2018-03-09 11:05:00,103.74,103.89,103.71,103.87,12391.0,96.948,97.0882,96.92,97.0695,12391.0
2018-03-09 11:10:00,103.87,104.05,103.84,103.94,24681.0,97.0695,97.2377,97.0415,97.1349,24681.0
2018-03-09 11:15:00,103.91,104.03,103.84,104.03,23100.0,97.1069,97.2191,97.0415,97.2191,23100.0
2018-03-09 11:20:00,104.0,104.09,103.96,104.01,14842.0,97.191,97.2751,97.1536,97.2004,14842.0
2018-03-09 11:25:00,104.01,104.17,103.98,104.15,9254.0,97.2004,97.3499,97.1723,97.3312,9254.0
2018-03-09 11:30:00,104.15,104.17,104.02,104.07,26234.0,97.3312,97.3499,97.2097,97.2564,26234.0
2018-03-09 11:35:00,104.1,104.1,103.95,103.97,9150.0,97.2845,97.2845,97.1443,97.163,9150.0
2018-03-09 11:40:00,103.97,104.11,103.9,103.98,15418.0,97.163,97.2938,97.0976,97.1723,15418.0
2018-03-09 11:45:00,103.94,103.96,103.79,103.87,12056.0,97.1349,97.1536,96.9948,97.0695,12056.0
2018-03-09 11:50:00,103.88,103.89,103.71,103.77,5824.0,97.0789,97.0882,96.92,96.9761,5824.0
2018-03-09 11:55:00,103.77,103.87,103.75,103.86,4647.0,96.9761,97.0695,96.9574,97.0602,4647.0
2018-03-09 12:00:00,103.87,103.94,103.75,103.8,13185.0,97.0695,97.1349,96.9574,97.0041,13185.0
2018-03-09 12:05:00,103.8,103.84,103.67,103.84,7174.0,97.0041,97.0415,96.8826,97.0415,7174.0
2018-03-09 12:10:00,103.8,103.81,103.7,103.79,3700.0,97.0041,97.0135,96.9107,96.9948,3700.0
2018-03-09 12:15:00,103.79,103.87,103.76,103.87,4832.0,96.9948,97.0695,96.9667,97.0695,4832.0
2018-03-09 12:20:00,103.91,103.95,103.84,103.94,6400.0,97.1069,97.1443,97.0415,97.1349,6400.0
2018-03-09 12:25:00,103.95,104.01,103.86,103.86,12545.0,97.1443,97.2004,97.0602,97.0602,12545.0
2018-03-09 12:30:00,103.81,103.95,103.81,103.93,4100.0,97.0135,97.1443,97.0135,97.1256,4100.0
2018-03-09 12:35:00,103.94,103.99,103.92,103.95,4993.0,97.1349,97.1817,97.1163,97.1443,4993.0
2018-03-09 12:40:00,103.97,103.99,103.88,103.96,10268.0,97.163,97.1817,97.0789,97.1536,10268.0
2018-03-09 12:45:00,104.0,104.05,103.97,103.97,4969.0,97.191,97.2377,97.163,97.163,4969.0
2018-03-09 12:50:00,104.0,104.01,103.91,104.01,6406.0,97.191,97.2004,97.1069,97.2004,6406.0
2018-03-09 12:55:00,104.01,104.03,103.94,103.94,4204.0,97.2004,97.2191,97.1349,97.1349,4204.0
2018-03-09 13:00:00,103.95,104.02,103.95,103.97,4358.0,97.1443,97.2097,97.1443,97.163,4358.0
2018-03-09 13:05:00,103.96,104.0,103.93,103.96,5353.0,97.1536,97.191,97.1256,97.1536,5353.0
2018-03-09 13:10:00,103.96,104.04,103.95,104.0,4941.0,97.1536,97.2284,97.1443,97.191,4941.0
2018-03-09 13:15:00,103.96,104.04,103.92,103.92,9710.0,97.1536,97.2284,97.1163,97.1163,9710.0
2018-03-09 13:20:00,103.93,103.93,103.68,103.76,10883.0,97.1256,97.1256,96.892,96.9667,10883.0
2018-03-09 13:25:00,103.76,103.83,103.76,103.83,3338.0,96.9667,97.0321,96.9667,97.0321,3338.0
2018-03-09 13:30:00,103.83,103.93,103.8,103.87,7025.0,97.0321,97.1256,97.0041,97.0695,7025.0
2018-03-09 13:35:00,103.88,103.9,103.75,103.75,7250.0,97.0789,97.0976,96.9574,96.9574,7250.0
2018-03-09 13:40:00,103.78,103.85,103.75,103.83,4290.0,96.9854,97.0508,96.9574,97.0321,4290.0
2018-03-09 13:45:00,103.83,103.87,103.75,103.78,3200.0,97.0321,97.0695,96.9574,96.9854,3200.0
2018-03-09 13:50:00,103.75,103.81,103.74,103.78,6293.0,96.9574,97.0135,96.948,96.9854,6293.0
2018-03-09 13:55:00,103.81,103.87,103.78,103.86,4791.0,97.0135,97.0695,96.9854,97.0602,4791.0
2018-03-09 14:00:00,103.86,103.95,103.85,103.95,7253.0,97.0602,97.1443,97.0508,97.1443,7253.0
2018-03-09 14:05:00,103.95,103.99,103.91,103.97,5259.0,97.1443,97.1817,97.1069,97.163,5259.0
2018-03-09 14:10:00,103.99,104.03,103.94,104.03,16075.0,97.1817,97.2191,97.1349,97.2191,16075.0
2018-03-09 14:15:00,104.01,104.04,103.93,103.95,8247.0,97.2004,97.2284,97.1256,97.1443,8247.0
2018-03-09 14:20:00,103.94,103.94,103.82,103.84,7272.0,97.1349,97.1349,97.0228,97.0415,7272.0
2018-03-09 14:25:00,103.81,103.88,103.77,103.84,9739.0,97.0135,97.0789,96.9761,97.0415,9739.0
2018-03-09 14:30:00,103.87,103.95,103.83,103.95,5817.0,97.0695,97.1443,97.0321,97.1443,5817.0
2018-03-09 14:35:00,103.93,103.95,103.87,103.94,13077.0,97.1256,97.1443,97.0695,97.1349,13077.0
2018-03-09 14:40:00,103.94,103.94,103.69,103.73,17271.0,97.1349,97.1349,96.9013,96.9387,17271.0
2018-03-09 14:45:00,103.75,103.88,103.74,103.88,8559.0,96.9574,97.0789,96.948,97.0789,8559.0
2018-03-09 14:50:00,103.9,103.9,103.8,103.86,8544.0,97.0976,97.0976,97.0041,97.0602,8544.0
2018-03-09 14:55:00,103.86,104.0,103.84,104.0,28236.0,97.0602,97.191,97.0415,97.191,28236.0
2018-03-09 15:00:00,103.98,104.05,103.94,104.04,11423.0,97.1723,97.2377,97.1349,97.2284,11423.0
2018-03-09 15:05:00,104.05,104.07,103.9,104.02,14838.0,97.2377,97.2564,97.0976,97.2097,14838.0
2018-03-09 15:10:00,104.04,104.09,103.97,104.07,12890.0,97.2284,97.2751,97.163,97.2564,12890.0
2018-03-09 15:15:00,104.07,104.12,103.94,103.95,12809.0,97.2564,97.3032,97.1349,97.1443,12809.0
2018-03-09 15:20:00,103.94,103.95,103.84,103.89,12661.0,97.1349,97.1443,97.0415,97.0882,12661.0
2018-03-09 15:25:00,103.86,103.97,103.83,103.92,9248.0,97.0602,97.163,97.0321,97.1163,9248.0
2018-03-09 15:30:00,103.95,104.0,103.93,103.95,17205.0,97.1443,97.191,97.1256,97.1443,17205.0
2018-03-09 15:35:00,103.96,104.0,103.91,103.95,22955.0,97.1536,97.191,97.1069,97.1443,22955.0
2018-03-09 15:40:00,103.96,103.99,103.84,103.87,34435.0,97.1536,97.1817,97.0415,97.0695,34435.0
2018-03-09 15:45:00,103.87,103.87,103.66,103.7,38815.0,97.0695,97.0695,96.8733,96.9107,38815.0
2018-03-09 15:50:00,103.71,103.87,103.71,103.83,47016.0,96.92,97.0695,96.92,97.0321,47016.0
2018-03-09 15:55:00,103.81,103.91,103.8,103.9,81907.0,97.0135,97.1069,97.0041,97.0976,81907.0
2018-03-12 09:30:00,103.76,104.19,103.63,103.76,48161.0,96.9667,97.3686,96.8452,96.9667,48161.0
2018-03-12 09:35:00,103.76,103.92,103.68,103.73,15617.0,96.9667,97.1163,96.892,96.9387,15617.0
2018-03-12 09:40:00,103.76,103.83,103.7,103.83,19140.0,96.9667,97.0321,96.9107,97.0321,19140.0
2018-03-12 09:45:00,103.86,104.04,103.82,104.01,16239.0,97.0602,97.2284,97.0228,97.2004,16239.0
2018-03-12 09:50:00,104.01,104.1,103.99,103.99,23708.0,97.2004,97.2845,97.1817,97.1817,23708.0
2018-03-12 09:55:00,104.0,104.09,103.99,103.99,12052.0,97.191,97.2751,97.1817,97.1817,12052.0
2018-03-12 10:00:00,104.0,104.15,103.99,104.13,12837.0,97.191,97.3312,97.1817,97.3125,12837.0
2018-03-12 10:05:00,104.14,104.2,104.06,104.07,7639.0,97.3219,97.3779,97.2471,97.2564,7639.0
2018-03-12 10:10:00,104.05,104.06,103.98,103.98,12804.0,97.2377,97.2471,97.1723,97.1723,12804.0
2018-03-12 10:15:00,104.01,104.07,103.98,104.05,12893.0,97.2004,97.2564,97.1723,97.2377,12893.0
2018-03-12 10:20:00,104.06,104.11,103.98,104.0,29490.0,97.2471,97.2938,97.1723,97.191,29490.0
2018-03-12 10:25:00,103.98,104.03,103.81,103.86,21791.0,97.1723,97.2191,97.0135,97.0602,21791.0
2018-03-12 10:30:00,103.85,103.85,103.65,103.7,15381.0,97.0508,97.0508,96.8639,96.9107,15381.0
2018-03-12 10:35:00,103.68,103.81,103.67,103.75,14297.0,96.892,97.0135,96.8826,96.9574,14297.0
2018-03-12 10:40:00,103.78,103.87,103.76,103.87,8880.0,96.9854,97.0695,96.9667,97.0695,8880.0
2018-03-12 10:45:00,103.84,103.86,103.78,103.83,5562.0,97.0415,97.0602,96.9854,97.0321,5562.0
2018-03-12 10:50:00,103.87,103.87,103.66,103.74,13268.0,97.0695,97.0695,96.8733,96.948,13268.0
2018-03-12 10:55:00,103.74,103.75,103.65,103.65,5655.0,96.948,96.9574,96.8639,96.8639,5655.0
2018-03-12 11:00:00,103.65,103.74,103.65,103.68,5326.0,96.8639,96.948,96.8639,96.892,5326.0
2018-03-12 11:05:00,103.66,103.68,103.58,103.59,12012.0,96.8733,96.892,96.7985,96.8079,12012.0
2018-03-12 11:10:00,103.56,103.61,103.55,103.57,3738.0,96.7798,96.8266,96.7705,96.7892,3738.0
2018-03-12 11:15:00,103.58,103.67,103.56,103.67,4099.0,96.7985,96.8826,96.7798,96.8826,4099.0
2018-03-12 11:20:00,103.66,103.69,103.57,103.57,7112.0,96.8733,96.9013,96.7892,96.7892,7112.0
2018-03-12 11:25:00,103.56,103.67,103.56,103.62,5609.0,96.7798,96.8826,96.7798,96.8359,5609.0
2018-03-12 11:30:00,103.6,103.65,103.51,103.52,8543.0,96.8172,96.8639,96.7331,96.7424,8543.0
2018-03-12 11:35:00,103.53,103.55,103.22,103.27,11290.0,96.7518,96.7705,96.4621,96.5088,11290.0
2018-03-12 11:40:00,103.3,103.41,103.29,103.41,7039.0,96.5368,96.6396,96.5275,96.6396,7039.0
2018-03-12 11:45:00,103.46,103.63,103.46,103.53,4200.0,96.6864,96.8452,96.6864,96.7518,4200.0
2018-03-12 11:50:00,103.53,103.64,103.51,103.59,11576.0,96.7518,96.8546,96.7331,96.8079,11576.0
2018-03-12 11:55:00,103.6,103.6,103.41,103.44,5280.0,96.8172,96.8172,96.6396,96.6677,5280.0
2018-03-12 12:00:00,103.46,103.53,103.4,103.53,5440.0,96.6864,96.7518,96.6303,96.7518,5440.0
2018-03-12 12:05:00,103.53,103.58,103.41,103.43,6352.0,96.7518,96.7985,96.6396,96.6583,6352.0
2018-03-12 12:10:00,103.43,103.45,103.38,103.43,5134.0,96.6583,96.677,96.6116,96.6583,5134.0
2018-03-12 12:15:00,103.45,103.45,103.37,103.37,6415.0,96.677,96.677,96.6023,96.6023,6415.0
2018-03-12 12:20:00,103.37,103.47,103.37,103.47,5800.0,96.6023,96.6957,96.6023,96.6957,5800.0
2018-03-12 12:25:00,103.47,103.48,103.3,103.32,13276.0,96.6957,96.7051,96.5368,96.5555,13276.0
2018-03-12 12:30:00,103.32,103.36,103.24,103.27,8125.0,96.5555,96.5929,96.4808,96.5088,8125.0
2018-03-12 12:35:00,103.26,103.39,103.26,103.39,3563.0,96.4995,96.621,96.4995,96.621,3563.0
2018-03-12 12:40:00,103.41,103.41,103.32,103.35,7718.0,96.6396,96.6396,96.5555,96.5836,7718.0
2018-03-12 12:45:00,103.38,103.39,103.32,103.32,3600.0,96.6116,96.621,96.5555,96.5555,3600.0
2018-03-12 12:50:00,103.31,103.33,103.22,103.23,4171.0,96.5462,96.5649,96.4621,96.4714,4171.0
2018-03-12 12:55:00,103.21,103.22,103.15,103.15,9737.0,96.4527,96.4621,96.3967,96.3967,9737.0
2018-03-12 13:00:00,103.18,103.22,103.13,103.22,13408.0,96.4247,96.4621,96.378,96.4621,13408.0
2018-03-12 13:05:00,103.22,103.24,103.08,103.09,7197.0,96.4621,96.4808,96.3313,96.3406,7197.0
2018-03-12 13:10:00,103.09,103.17,103.08,103.14,8576.0,96.3406,96.4154,96.3313,96.3873,8576.0
2018-03-12 13:15:00,103.11,103.11,103.0,103.02,9887.0,96.3593,96.3593,96.2565,96.2752,9887.0
2018-03-12 13:20:00,103.02,103.04,102.94,102.95,6234.0,96.2752,96.2939,96.2004,96.2098,6234.0
2018-03-12 13:25:00,102.95,102.99,102.94,102.99,4606.0,96.2098,96.2471,96.2004,96.2471,4606.0
2018-03-12 13:30:00,103.0,103.04,102.96,102.99,15229.0,96.2565,96.2939,96.2191,96.2471,15229.0
2018-03-12 13:35:00,102.99,103.04,102.97,102.98,11042.0,96.2471,96.2939,96.2285,96.2378,11042.0
2018-03-12 13:40:00,102.98,102.98,102.87,102.89,9282.0,96.2378,96.2378,96.135,96.1537,9282.0
2018-03-12 13:45:00,102.9,103.03,102.89,102.99,5254.0,96.163,96.2845,96.1537,96.2471,5254.0
2018-03-12 13:50:00,103.01,103.02,102.98,102.98,13778.0,96.2658,96.2752,96.2378,96.2378,13778.0
2018-03-12 13:55:00,103.0,103.04,102.98,103.0,12400.0,96.2565,96.2939,96.2378,96.2565,12400.0
2018-03-12 14:00:00,103.01,103.07,102.99,103.03,16139.0,96.2658,96.3219,96.2471,96.2845,16139.0
2018-03-12 14:05:00,103.03,103.08,102.89,102.89,27871.0,96.2845,96.3313,96.1537,96.1537,27871.0
2018-03-12 14:10:00,102.88,102.92,102.8,102.81,8859.0,96.1443,96.1817,96.0696,96.0789,8859.0
2018-03-12 14:15:00,102.81,102.95,102.81,102.95,4600.0,96.0789,96.2098,96.0789,96.2098,4600.0
2018-03-12 14:20:00,102.96,103.17,102.91,103.12,25514.0,96.2191,96.4154,96.1724,96.3686,25514.0
2018-03-12 14:25:00,103.14,103.29,103.12,103.2,7942.0,96.3873,96.5275,96.3686,96.4434,7942.0
2018-03-12 14:30:00,103.17,103.17,103.06,103.13,4975.0,96.4154,96.4154,96.3126,96.378,4975.0
2018-03-12 14:35:00,103.11,103.16,103.07,103.15,48103.0,96.3593,96.406,96.3219,96.3967,48103.0
2018-03-12 14:40:00,103.16,103.33,103.15,103.3,9100.0,96.406,96.5649,96.3967,96.5368,9100.0
2018-03-12 14:45:00,103.31,103.33,103.27,103.29,7374.0,96.5462,96.5649,96.5088,96.5275,7374.0
2018-03-12 14:50:00,103.28,103.3,103.19,103.19,6587.0,96.5182,96.5368,96.4341,96.4341,6587.0
2018-03-12 14:55:00,103.19,103.38,103.18,103.28,9471.0,96.4341,96.6116,96.4247,96.5182,9471.0
2018-03-12 15:00:00,103.3,103.35,103.26,103.32,10139.0,96.5368,96.5836,96.4995,96.5555,10139.0
2018-03-12 15:05:00,103.35,103.48,103.35,103.48,8043.0,96.5836,96.7051,96.5836,96.7051,8043.0
2018-03-12 15:10:00,103.45,103.47,103.34,103.35,12842.0,96.677,96.6957,96.5742,96.5836,12842.0
2018-03-12 15:15:00,103.35,103.38,103.33,103.38,9063.0,96.5836,96.6116,96.5649,96.6116,9063.0
2018-03-12 15:20:00,103.4,103.48,103.38,103.39,14130.0,96.6303,96.7051,96.6116,96.621,14130.0
2018-03-12 15:25:00,103.36,103.49,103.36,103.4,21804.0,96.5929,96.7144,96.5929,96.6303,21804.0
2018-03-12 15:30:00,103.39,103.52,103.38,103.52,13974.0,96.621,96.7424,96.6116,96.7424,13974.0
2018-03-12 15:35:00,103.51,103.53,103.44,103.52,15425.0,96.7331,96.7518,96.6677,96.7424,15425.0
2018-03-12 15:40:00,103.53,103.71,103.51,103.7,28184.0,96.7518,96.92,96.7331,96.9107,28184.0
2018-03-12 15:45:00,103.71,103.9,103.69,103.85,37675.0,96.92,97.0976,96.9013,97.0508,37675.0
2018-03-12 15:50:00,103.85,103.85,103.65,103.69,34977.0,97.0508,97.0508,96.8639,96.9013,34977.0
2018-03-12 15:55:00,103.68,103.78,103.6,103.6,107712.0,96.892,96.9854,96.8172,96.8172,107712.0
2018-03-13 09:30:00,103.99,103.99,103.24,103.32,22623.0,97.1817,97.1817,96.4808,96.5555,22623.0
2018-03-13 09:35:00,103.41,103.62,103.19,103.31,6539.0,96.6396,96.8359,96.4341,96.5462,6539.0
2018-03-13 09:40:00,103.32,103.41,103.22,103.29,14800.0,96.5555,96.6396,96.4621,96.5275,14800.0
2018-03-13 09:45:00,103.24,103.4,103.03,103.09,7587.0,96.4808,96.6303,96.2845,96.3406,7587.0
2018-03-13 09:50:00,103.08,103.14,102.9,102.96,8503.0,96.3313,96.3873,96.163,96.2191,8503.0
2018-03-13 09:55:00,103.03,103.08,102.94,103.08,4496.0,96.2845,96.3313,96.2004,96.3313,4496.0
2018-03-13 10:00:00,103.06,103.06,102.93,103.0,11811.0,96.3126,96.3126,96.1911,96.2565,11811.0
2018-03-13 10:05:00,102.95,103.03,102.95,103.01,5146.0,96.2098,96.2845,96.2098,96.2658,5146.0
2018-03-13 10:10:00,103.04,103.38,103.04,103.38,11412.0,96.2939,96.6116,96.2939,96.6116,11412.0
2018-03-13 10:15:00,103.33,103.45,103.28,103.28,9585.0,96.5649,96.677,96.5182,96.5182,9585.0
2018-03-13 10:20:00,103.32,103.33,103.22,103.31,5322.0,96.5555,96.5649,96.4621,96.5462,5322.0
2018-03-13 10:25:00,103.33,103.33,103.22,103.24,4732.0,96.5649,96.5649,96.4621,96.4808,4732.0
2018-03-13 10:30:00,103.23,103.35,103.22,103.27,4840.0,96.4714,96.5836,96.4621,96.5088,4840.0
2018-03-13 10:35:00,103.26,103.32,103.2,103.2,10603.0,96.4995,96.5555,96.4434,96.4434,10603.0
2018-03-13 10:40:00,103.23,103.24,102.88,102.93,16092.0,96.4714,96.4808,96.1443,96.1911,16092.0
2018-03-13 10:45:00,102.93,103.03,102.78,102.88,13044.0,96.1911,96.2845,96.0509,96.1443,13044.0
2018-03-13 10:50:00,102.88,103.03,102.83,102.95,16505.0,96.1443,96.2845,96.0976,96.2098,16505.0
2018-03-13 10:55:00,102.99,103.01,102.88,102.88,8406.0,96.2471,96.2658,96.1443,96.1443,8406.0
2018-03-13 11:00:00,102.91,102.98,102.88,102.97,7555.0,96.1724,96.2378,96.1443,96.2285,7555.0
2018-03-13 11:05:00,102.99,103.22,102.98,103.12,14631.0,96.2471,96.4621,96.2378,96.3686,14631.0
2018-03-13 11:10:00,103.12,103.12,103.01,103.06,17148.0,96.3686,96.3686,96.2658,96.3126,17148.0
2018-03-13 11:15:00,103.06,103.07,102.98,102.98,9129.0,96.3126,96.3219,96.2378,96.2378,9129.0
2018-03-13 11:20:00,102.96,103.01,102.9,102.93,4605.0,96.2191,96.2658,96.163,96.1911,4605.0
2018-03-13 11:25:00,102.93,103.04,102.88,103.04,9784.0,96.1911,96.2939,96.1443,96.2939,9784.0
2018-03-13 11:30:00,103.02,103.05,102.88,102.89,10948.0,96.2752,96.3032,96.1443,96.1537,10948.0
2018-03-13 11:35:00,102.92,102.92,102.76,102.8,7832.0,96.1817,96.1817,96.0322,96.0696,7832.0
2018-03-13 11:40:00,102.81,102.91,102.79,102.91,7802.0,96.0789,96.1724,96.0602,96.1724,7802.0
2018-03-13 11:45:00,102.92,103.08,102.91,103.05,102116.0,96.1817,96.3313,96.1724,96.3032,102116.0
2018-03-13 11:50:00,103.03,103.18,103.02,103.14,4750.0,96.2845,96.4247,96.2752,96.3873,4750.0
2018-03-13 11:55:00,103.14,103.14,103.0,103.02,13836.0,96.3873,96.3873,96.2565,96.2752,13836.0
2018-03-13 12:00:00,103.04,103.06,102.79,102.79,21283.0,96.2939,96.3126,96.0602,96.0602,21283.0
2018-03-13 12:05:00,102.8,102.86,102.66,102.78,10602.0,96.0696,96.1257,95.9387,96.0509,10602.0
2018-03-13 12:10:00,102.75,102.75,102.69,102.74,8476.0,96.0229,96.0229,95.9668,96.0135,8476.0
2018-03-13 12:15:00,102.75,102.82,102.74,102.75,10158.0,96.0229,96.0883,96.0135,96.0229,10158.0
2018-03-13 12:20:00,102.75,102.85,102.75,102.82,12545.0,96.0229,96.1163,96.0229,96.0883,12545.0
2018-03-13 12:25:00,102.81,102.87,102.8,102.87,8662.0,96.0789,96.135,96.0696,96.135,8662.0
2018-03-13 12:30:00,102.88,102.99,102.87,102.94,8857.0,96.1443,96.2471,96.135,96.2004,8857.0
2018-03-13 12:35:00,102.94,102.94,102.84,102.88,7566.0,96.2004,96.2004,96.107,96.1443,7566.0
2018-03-13 12:40:00,102.84,102.88,102.77,102.77,10362.0,96.107,96.1443,96.0415,96.0415,10362.0
2018-03-13 12:45:00,102.78,102.9,102.78,102.85,3873.0,96.0509,96.163,96.0509,96.1163,3873.0
2018-03-13 12:50:00,102.9,102.97,102.87,102.97,8164.0,96.163,96.2285,96.135,96.2285,8164.0
2018-03-13 12:55:00,102.98,103.0,102.94,102.96,9652.0,96.2378,96.2565,96.2004,96.2191,9652.0
2018-03-13 13:00:00,102.97,103.02,102.93,102.96,24005.0,96.2285,96.2752,96.1911,96.2191,24005.0
2018-03-13 13:05:00,102.99,103.01,102.92,102.99,5577.0,96.2471,96.2658,96.1817,96.2471,5577.0
2018-03-13 13:10:00,103.0,103.0,102.97,102.98,2101.0,96.2565,96.2565,96.2285,96.2378,2101.0
2018-03-13 13:15:00,102.98,102.98,102.9,102.94,6204.0,96.2378,96.2378,96.163,96.2004,6204.0
2018-03-13 13:20:00,102.9,102.91,102.84,102.85,7967.0,96.163,96.1724,96.107,96.1163,7967.0
2018-03-13 13:25:00,102.84,102.84,102.75,102.75,5063.0,96.107,96.107,96.0229,96.0229,5063.0
2018-03-13 13:30:00,102.77,102.8,102.73,102.75,6105.0,96.0415,96.0696,96.0042,96.0229,6105.0
2018-03-13 13:35:00,102.75,102.79,102.73,102.78,10330.0,96.0229,96.0602,96.0042,96.0509,10330.0
2018-03-13 13:40:00,102.77,102.86,102.76,102.84,26705.0,96.0415,96.1257,96.0322,96.107,26705.0
2018-03-13 13:45:00,102.85,102.85,102.73,102.73,28823.0,96.1163,96.1163,96.0042,96.0042,28823.0
2018-03-13 13:50:00,102.73,102.76,102.64,102.64,6818.0,96.0042,96.0322,95.9201,95.9201,6818.0
2018-03-13 13:55:00,102.62,102.65,102.45,102.47,6797.0,95.9014,95.9294,95.7425,95.7612,6797.0
2018-03-13 14:00:00,102.48,102.59,102.48,102.58,7713.0,95.7705,95.8733,95.7705,95.864,7713.0
2018-03-13 14:05:00,102.59,102.59,102.47,102.47,8500.0,95.8733,95.8733,95.7612,95.7612,8500.0
2018-03-13 14:10:00,102.5,102.51,102.39,102.39,15665.0,95.7892,95.7986,95.6864,95.6864,15665.0
2018-03-13 14:15:00,102.39,102.43,102.37,102.42,6400.0,95.6864,95.7238,95.6677,95.7145,6400.0
2018-03-13 14:20:00,102.43,102.52,102.43,102.52,7097.0,95.7238,95.8079,95.7238,95.8079,7097.0
2018-03-13 14:25:00,102.54,102.64,102.54,102.6,7151.0,95.8266,95.9201,95.8266,95.8827,7151.0
2018-03-13 14:30:00,102.61,102.75,102.61,102.67,9474.0,95.892,96.0229,95.892,95.9481,9474.0
2018-03-13 14:35:00,102.66,102.69,102.61,102.61,34644.0,95.9387,95.9668,95.892,95.892,34644.0
2018-03-13 14:40:00,102.64,102.64,102.49,102.55,10224.0,95.9201,95.9201,95.7799,95.836,10224.0
2018-03-13 14:45:00,102.56,102.65,102.52,102.62,10208.0,95.8453,95.9294,95.8079,95.9014,10208.0
2018-03-13 14:50:00,102.64,102.64,102.57,102.59,9754.0,95.9201,95.9201,95.8546,95.8733,9754.0
2018-03-13 14:55:00,102.57,102.57,102.46,102.49,9821.0,95.8546,95.8546,95.7518,95.7799,9821.0
2018-03-13 15:00:00,102.5,102.56,102.38,102.4,13335.0,95.7892,95.8453,95.6771,95.6958,13335.0
2018-03-13 15:05:00,102.39,102.42,102.29,102.35,15694.0,95.6864,95.7145,95.593,95.649,15694.0
2018-03-13 15:10:00,102.37,102.53,102.36,102.45,17235.0,95.6677,95.8173,95.6584,95.7425,17235.0
2018-03-13 15:15:00,102.42,102.49,102.39,102.47,12101.0,95.7145,95.7799,95.6864,95.7612,12101.0
2018-03-13 15:20:00,102.47,102.49,102.39,102.4,46539.0,95.7612,95.7799,95.6864,95.6958,46539.0
2018-03-13 15:25:00,102.4,102.44,102.31,102.38,10968.0,95.6958,95.7332,95.6117,95.6771,10968.0
2018-03-13 15:30:00,102.38,102.52,102.37,102.5,38998.0,95.6771,95.8079,95.6677,95.7892,38998.0
2018-03-13 15:35:00,102.5,102.57,102.33,102.37,26166.0,95.7892,95.8546,95.6304,95.6677,26166.0
2018-03-13 15:40:00,102.36,102.37,102.25,102.33,21277.0,95.6584,95.6677,95.5556,95.6304,21277.0
2018-03-13 15:45:00,102.36,102.42,102.32,102.38,33060.0,95.6584,95.7145,95.621,95.6771,33060.0
2018-03-13 15:50:00,102.39,102.55,102.38,102.5,46483.0,95.6864,95.836,95.6771,95.7892,46483.0
2018-03-13 15:55:00,102.51,102.68,102.44,102.57,98119.0,95.7986,95.9574,95.7332,95.8546,98119.0
2018-03-14 09:30:00,102.84,102.84,102.35,102.49,20442.0,96.107,96.107,95.649,95.7799,20442.0
2018-03-14 09:35:00,102.49,102.88,102.42,102.64,24751.0,95.7799,96.1443,95.7145,95.9201,24751.0
2018-03-14 09:40:00,102.59,102.96,102.45,102.79,5928.0,95.8733,96.2191,95.7425,96.0602,5928.0
2018-03-14 09:45:00,102.73,103.03,102.73,102.94,8057.0,96.0042,96.2845,96.0042,96.2004,8057.0
2018-03-14 09:50:00,102.9,103.28,102.9,103.02,13863.0,96.163,96.5182,96.163,96.2752,13863.0
2018-03-14 09:55:00,103.11,103.23,103.01,103.23,15039.0,96.3593,96.4714,96.2658,96.4714,15039.0
2018-03-14 10:00:00,103.3,103.35,103.02,103.2,24275.0,96.5368,96.5836,96.2752,96.4434,24275.0
2018-03-14 10:05:00,103.19,103.37,103.18,103.31,16400.0,96.4341,96.6023,96.4247,96.5462,16400.0
2018-03-14 10:10:00,103.31,103.5,103.28,103.35,11560.0,96.5462,96.7238,96.5182,96.5836,11560.0
2018-03-14 10:15:00,103.37,103.43,103.05,103.19,20424.0,96.6023,96.6583,96.3032,96.4341,20424.0
2018-03-14 10:20:00,103.15,103.22,102.83,102.84,14220.0,96.3967,96.4621,96.0976,96.107,14220.0
2018-03-14 10:25:00,102.92,103.17,102.84,103.13,14736.0,96.1817,96.4154,96.107,96.378,14736.0
2018-03-14 10:30:00,103.13,103.15,103.03,103.15,9692.0,96.378,96.3967,96.2845,96.3967,9692.0
2018-03-14 10:35:00,103.16,103.16,102.9,102.95,15805.0,96.406,96.406,96.163,96.2098,15805.0
2018-03-14 10:40:00,102.95,103.0,102.91,102.97,8800.0,96.2098,96.2565,96.1724,96.2285,8800.0
2018-03-14 10:45:00,103.0,103.0,102.76,102.76,9010.0,96.2565,96.2565,96.0322,96.0322,9010.0
2018-03-14 10:50:00,102.79,102.88,102.71,102.71,9342.0,96.0602,96.1443,95.9855,95.9855,9342.0
2018-03-14 10:55:00,102.74,102.84,102.66,102.77,13572.0,96.0135,96.107,95.9387,96.0415,13572.0
2018-03-14 11:00:00,102.78,102.83,102.66,102.73,9610.0,96.0509,96.0976,95.9387,96.0042,9610.0
2018-03-14 11:05:00,102.72,102.81,102.7,102.78,7369.0,95.9948,96.0789,95.9761,96.0509,7369.0
2018-03-14 11:10:00,102.81,102.81,102.46,102.49,9079.0,96.0789,96.0789,95.7518,95.7799,9079.0
2018-03-14 11:15:00,102.59,102.63,102.51,102.51,11607.0,95.8733,95.9107,95.7986,95.7986,11607.0
2018-03-14 11:20:00,102.52,102.53,102.39,102.49,6805.0,95.8079,95.8173,95.6864,95.7799,6805.0
2018-03-14 11:25:00,102.49,102.52,102.45,102.49,7529.0,95.7799,95.8079,95.7425,95.7799,7529.0
2018-03-14 11:30:00,102.49,102.5,102.35,102.37,12113.0,95.7799,95.7892,95.649,95.6677,12113.0
2018-03-14 11:35:00,102.37,102.46,102.01,102.05,27315.0,95.6677,95.7518,95.3313,95.3687,27315.0
2018-03-14 11:40:00,102.08,102.36,102.06,102.26,10445.0,95.3967,95.6584,95.378,95.5649,10445.0
2018-03-14 11:45:00,102.27,102.35,102.2,102.25,8461.0,95.5743,95.649,95.5089,95.5556,8461.0
2018-03-14 11:50:00,102.25,102.29,102.17,102.17,9656.0,95.5556,95.593,95.4808,95.4808,9656.0
2018-03-14 11:55:00,102.19,102.28,102.08,102.14,9738.0,95.4995,95.5836,95.3967,95.4528,9738.0
2018-03-14 12:00:00,102.14,102.19,102.0,102.04,7406.0,95.4528,95.4995,95.322,95.3593,7406.0
2018-03-14 12:05:00,102.05,102.05,101.83,101.9,9996.0,95.3687,95.3687,95.1631,95.2285,9996.0
2018-03-14 12:10:00,101.89,101.93,101.8,101.82,13593.0,95.2192,95.2565,95.1351,95.1537,13593.0
2018-03-14 12:15:00,101.84,101.91,101.84,101.89,6040.0,95.1724,95.2379,95.1724,95.2192,6040.0
2018-03-14 12:20:00,101.89,102.01,101.88,101.97,9159.0,95.2192,95.3313,95.2098,95.2939,9159.0
2018-03-14 12:25:00,101.96,102.03,101.94,101.96,7561.0,95.2846,95.35,95.2659,95.2846,7561.0
2018-03-14 12:30:00,101.99,102.02,101.92,102.0,10767.0,95.3126,95.3407,95.2472,95.322,10767.0
2018-03-14 12:35:00,101.99,102.06,101.97,102.02,10700.0,95.3126,95.378,95.2939,95.3407,10700.0
2018-03-14 12:40:00,102.01,102.02,101.98,101.98,5830.0,95.3313,95.3407,95.3033,95.3033,5830.0
2018-03-14 12:45:00,102.0,102.02,101.88,101.94,9991.0,95.322,95.3407,95.2098,95.2659,9991.0
2018-03-14 12:50:00,101.91,101.98,101.83,101.87,6216.0,95.2379,95.3033,95.1631,95.2005,6216.0
2018-03-14 12:55:00,101.84,101.9,101.84,101.87,4105.0,95.1724,95.2285,95.1724,95.2005,4105.0
2018-03-14 13:00:00,101.9,101.9,101.76,101.81,11700.0,95.2285,95.2285,95.0977,95.1444,11700.0
2018-03-14 13:05:00,101.81,101.85,101.76,101.77,7399.0,95.1444,95.1818,95.0977,95.107,7399.0
2018-03-14 13:10:00,101.79,101.79,101.65,101.65,4935.0,95.1257,95.1257,94.9949,94.9949,4935.0
2018-03-14 13:15:00,101.68,101.71,101.63,101.7,2694.0,95.0229,95.0509,94.9762,95.0416,2694.0
2018-03-14 13:20:00,101.67,101.69,101.63,101.65,12807.0,95.0136,95.0323,94.9762,94.9949,12807.0
2018-03-14 13:25:00,101.63,101.7,101.63,101.67,10040.0,94.9762,95.0416,94.9762,95.0136,10040.0
2018-03-14 13:30:00,101.67,101.85,101.65,101.84,10274.0,95.0136,95.1818,94.9949,95.1724,10274.0
2018-03-14 13:35:00,101.87,101.89,101.82,101.86,8424.0,95.2005,95.2192,95.1537,95.1911,8424.0
2018-03-14 13:40:00,101.86,101.87,101.73,101.73,7149.0,95.1911,95.2005,95.0696,95.0696,7149.0
2018-03-14 13:45:00,101.73,101.82,101.71,101.79,7067.0,95.0696,95.1537,95.0509,95.1257,7067.0
2018-03-14 13:50:00,101.8,101.94,101.8,101.92,8125.0,95.1351,95.2659,95.1351,95.2472,8125.0
2018-03-14 13:55:00,101.91,101.91,101.83,101.86,9124.0,95.2379,95.2379,95.1631,95.1911,9124.0
2018-03-14 14:00:00,101.87,101.97,101.87,101.97,6356.0,95.2005,95.2939,95.2005,95.2939,6356.0
2018-03-14 14:05:00,101.94,101.99,101.94,101.94,14251.0,95.2659,95.3126,95.2659,95.2659,14251.0
2018-03-14 14:10:00,101.95,101.98,101.91,101.92,8419.0,95.2752,95.3033,95.2379,95.2472,8419.0
2018-03-14 14:15:00,101.96,101.96,101.91,101.94,6021.0,95.2846,95.2846,95.2379,95.2659,6021.0
2018-03-14 14:20:00,101.91,101.98,101.91,101.96,8927.0,95.2379,95.3033,95.2379,95.2846,8927.0
2018-03-14 14:25:00,101.96,102.01,101.94,102.0,7100.0,95.2846,95.3313,95.2659,95.322,7100.0
2018-03-14 14:30:00,102.01,102.04,101.96,102.0,12155.0,95.3313,95.3593,95.2846,95.322,12155.0
2018-03-14 14:35:00,101.99,102.03,101.8,101.84,7150.0,95.3126,95.35,95.1351,95.1724,7150.0
2018-03-14 14:40:00,101.81,101.82,101.69,101.69,7300.0,95.1444,95.1537,95.0323,95.0323,7300.0
2018-03-14 14:45:00,101.69,101.8,101.68,101.8,4800.0,95.0323,95.1351,95.0229,95.1351,4800.0
2018-03-14 14:50:00,101.77,101.83,101.72,101.8,5720.0,95.107,95.1631,95.0603,95.1351,5720.0
2018-03-14 14:55:00,101.79,101.92,101.77,101.88,11132.0,95.1257,95.2472,95.107,95.2098,11132.0
2018-03-14 15:00:00,101.89,101.91,101.83,101.83,10589.0,95.2192,95.2379,95.1631,95.1631,10589.0
2018-03-14 15:05:00,101.84,101.97,101.84,101.86,11862.0,95.1724,95.2939,95.1724,95.1911,11862.0
2018-03-14 15:10:00,101.87,101.89,101.76,101.83,11879.0,95.2005,95.2192,95.0977,95.1631,11879.0
2018-03-14 15:15:00,101.84,101.84,101.66,101.7,19075.0,95.1724,95.1724,95.0042,95.0416,19075.0
2018-03-14 15:20:00,101.69,101.79,101.6,101.74,15618.0,95.0323,95.1257,94.9481,95.079,15618.0
2018-03-14 15:25:00,101.73,101.8,101.69,101.73,13811.0,95.0696,95.1351,95.0323,95.0696,13811.0
2018-03-14 15:30:00,101.73,101.91,101.73,101.75,23207.0,95.0696,95.2379,95.0696,95.0883,23207.0
2018-03-14 15:35:00,101.79,101.87,101.79,101.84,18379.0,95.1257,95.2005,95.1257,95.1724,18379.0
2018-03-14 15:40:00,101.82,101.83,101.7,101.75,27079.0,95.1537,95.1631,95.0416,95.0883,27079.0
2018-03-14 15:45:00,101.75,101.93,101.75,101.93,41746.0,95.0883,95.2565,95.0883,95.2565,41746.0
2018-03-14 15:50:00,101.93,101.96,101.83,101.94,55576.0,95.2565,95.2846,95.1631,95.2659,55576.0
2018-03-14 15:55:00,101.94,102.02,101.91,102.0,100620.0,95.2659,95.3407,95.2379,95.322,100620.0
2018-03-15 09:30:00,102.24,102.35,102.01,102.32,24784.0,95.5462,95.649,95.3313,95.621,24784.0
2018-03-15 09:35:00,102.4,103.04,102.4,103.0,16876.0,95.6958,96.2939,95.6958,96.2565,16876.0
2018-03-15 09:40:00,103.04,103.24,102.91,103.15,26380.0,96.2939,96.4808,96.1724,96.3967,26380.0
2018-03-15 09:45:00,103.21,103.29,103.14,103.22,7626.0,96.4527,96.5275,96.3873,96.4621,7626.0
2018-03-15 09:50:00,103.2,103.36,103.18,103.33,14068.0,96.4434,96.5929,96.4247,96.5649,14068.0
2018-03-15 09:55:00,103.33,103.49,103.27,103.34,12735.0,96.5649,96.7144,96.5088,96.5742,12735.0
2018-03-15 10:00:00,103.3,103.55,103.24,103.45,17114.0,96.5368,96.7705,96.4808,96.677,17114.0
2018-03-15 10:05:00,103.43,103.62,103.38,103.54,8183.0,96.6583,96.8359,96.6116,96.7611,8183.0
2018-03-15 10:10:00,103.58,103.77,103.58,103.65,8602.0,96.7985,96.9761,96.7985,96.8639,8602.0
2018-03-15 10:15:00,103.66,103.78,103.66,103.71,8599.0,96.8733,96.9854,96.8733,96.92,8599.0
2018-03-15 10:20:00,103.68,103.68,103.56,103.61,7360.0,96.892,96.892,96.7798,96.8266,7360.0
2018-03-15 10:25:00,103.62,103.75,103.62,103.68,8987.0,96.8359,96.9574,96.8359,96.892,8987.0
2018-03-15 10:30:00,103.65,103.7,103.33,103.38,9872.0,96.8639,96.9107,96.5649,96.6116,9872.0
2018-03-15 10:35:00,103.4,103.43,103.18,103.18,10508.0,96.6303,96.6583,96.4247,96.4247,10508.0
2018-03-15 10:40:00,103.22,103.28,103.15,103.17,7852.0,96.4621,96.5182,96.3967,96.4154,7852.0
2018-03-15 10:45:00,103.18,103.19,103.1,103.19,6520.0,96.4247,96.4341,96.3499,96.4341,6520.0
2018-03-15 10:50:00,103.2,103.22,103.17,103.19,11308.0,96.4434,96.4621,96.4154,96.4341,11308.0
2018-03-15 10:55:00,103.21,103.36,103.18,103.33,12839.0,96.4527,96.5929,96.4247,96.5649,12839.0
2018-03-15 11:00:00,103.33,103.7,103.28,103.7,16570.0,96.5649,96.9107,96.5182,96.9107,16570.0
2018-03-15 11:05:00,103.7,103.74,103.65,103.74,17546.0,96.9107,96.948,96.8639,96.948,17546.0
2018-03-15 11:10:00,103.74,103.75,103.66,103.71,7380.0,96.948,96.9574,96.8733,96.92,7380.0
2018-03-15 11:15:00,103.72,103.79,103.64,103.69,7620.0,96.9294,96.9948,96.8546,96.9013,7620.0
2018-03-15 11:20:00,103.68,103.78,103.67,103.78,4832.0,96.892,96.9854,96.8826,96.9854,4832.0
2018-03-15 11:25:00,103.78,103.87,103.78,103.78,8454.0,96.9854,97.0695,96.9854,96.9854,8454.0
2018-03-15 11:30:00,103.81,103.83,103.52,103.58,9274.0,97.0135,97.0321,96.7424,96.7985,9274.0
2018-03-15 11:35:00,103.58,103.65,103.53,103.55,12539.0,96.7985,96.8639,96.7518,96.7705,12539.0
2018-03-15 11:40:00,103.55,103.59,103.47,103.51,8858.0,96.7705,96.8079,96.6957,96.7331,8858.0
2018-03-15 11:45:00,103.48,103.5,103.29,103.33,6723.0,96.7051,96.7238,96.5275,96.5649,6723.0
2018-03-15 11:50:00,103.34,103.34,103.14,103.14,8901.0,96.5742,96.5742,96.3873,96.3873,8901.0
2018-03-15 11:55:00,103.13,103.26,103.12,103.26,4636.0,96.378,96.4995,96.3686,96.4995,4636.0
2018-03-15 12:00:00,103.26,103.29,103.15,103.19,7300.0,96.4995,96.5275,96.3967,96.4341,7300.0
2018-03-15 12:05:00,103.21,103.3,103.17,103.27,5334.0,96.4527,96.5368,96.4154,96.5088,5334.0
2018-03-15 12:10:00,103.26,103.38,103.26,103.34,12711.0,96.4995,96.6116,96.4995,96.5742,12711.0
2018-03-15 12:15:00,103.34,103.35,103.26,103.3,5330.0,96.5742,96.5836,96.4995,96.5368,5330.0
2018-03-15 12:20:00,103.3,103.35,103.29,103.3,24490.0,96.5368,96.5836,96.5275,96.5368,24490.0
2018-03-15 12:25:00,103.3,103.42,103.27,103.36,10987.0,96.5368,96.649,96.5088,96.5929,10987.0
2018-03-15 12:30:00,103.36,103.37,103.25,103.33,7568.0,96.5929,96.6023,96.4901,96.5649,7568.0
2018-03-15 12:35:00,103.36,103.36,103.13,103.14,5802.0,96.5929,96.5929,96.378,96.3873,5802.0
2018-03-15 12:40:00,103.14,103.18,103.08,103.13,5130.0,96.3873,96.4247,96.3313,96.378,5130.0
2018-03-15 12:45:00,103.12,103.13,103.07,103.1,5132.0,96.3686,96.378,96.3219,96.3499,5132.0
2018-03-15 12:50:00,103.1,103.17,103.05,103.05,3990.0,96.3499,96.4154,96.3032,96.3032,3990.0
2018-03-15 12:55:00,103.03,103.09,103.02,103.09,6502.0,96.2845,96.3406,96.2752,96.3406,6502.0
2018-03-15 13:00:00,103.09,103.13,103.0,103.11,5188.0,96.3406,96.378,96.2565,96.3593,5188.0
2018-03-15 13:05:00,103.1,103.1,103.0,103.0,5281.0,96.3499,96.3499,96.2565,96.2565,5281.0
2018-03-15 13:10:00,102.99,102.99,102.92,102.95,4910.0,96.2471,96.2471,96.1817,96.2098,4910.0
2018-03-15 13:15:00,102.94,102.98,102.92,102.97,6263.0,96.2004,96.2378,96.1817,96.2285,6263.0
2018-03-15 13:20:00,102.98,103.07,102.98,102.98,6401.0,96.2378,96.3219,96.2378,96.2378,6401.0
2018-03-15 13:25:00,102.98,103.05,102.98,103.04,3111.0,96.2378,96.3032,96.2378,96.2939,3111.0
2018-03-15 13:30:00,103.05,103.12,103.05,103.08,5050.0,96.3032,96.3686,96.3032,96.3313,5050.0
2018-03-15 13:35:00,103.09,103.14,103.09,103.12,3109.0,96.3406,96.3873,96.3406,96.3686,3109.0
2018-03-15 13:40:00,103.11,103.26,103.08,103.21,7268.0,96.3593,96.4995,96.3313,96.4527,7268.0
2018-03-15 13:45:00,103.25,103.25,102.98,103.01,4942.0,96.4901,96.4901,96.2378,96.2658,4942.0
2018-03-15 13:50:00,103.02,103.12,102.98,103.11,5790.0,96.2752,96.3686,96.2378,96.3593,5790.0
2018-03-15 13:55:00,103.1,103.1,103.01,103.04,7490.0,96.3499,96.3499,96.2658,96.2939,7490.0
2018-03-15 14:00:00,103.03,103.1,103.02,103.06,23356.0,96.2845,96.3499,96.2752,96.3126,23356.0
2018-03-15 14:05:00,103.04,103.1,103.02,103.06,8821.0,96.2939,96.3499,96.2752,96.3126,8821.0
2018-03-15 14:10:00,103.05,103.06,103.02,103.05,7580.0,96.3032,96.3126,96.2752,96.3032,7580.0
2018-03-15 14:15:00,103.07,103.14,103.07,103.11,5642.0,96.3219,96.3873,96.3219,96.3593,5642.0
2018-03-15 14:20:00,103.13,103.24,103.13,103.22,5006.0,96.378,96.4808,96.378,96.4621,5006.0
2018-03-15 14:25:00,103.21,103.22,103.13,103.13,10503.0,96.4527,96.4621,96.378,96.378,10503.0
2018-03-15 14:30:00,103.15,103.17,103.09,103.1,4000.0,96.3967,96.4154,96.3406,96.3499,4000.0
2018-03-15 14:35:00,103.12,103.18,103.03,103.03,5000.0,96.3686,96.4247,96.2845,96.2845,5000.0
2018-03-15 14:40:00,103.04,103.11,103.04,103.07,6600.0,96.2939,96.3593,96.2939,96.3219,6600.0
2018-03-15 14:45:00,103.07,103.14,103.06,103.09,6310.0,96.3219,96.3873,96.3126,96.3406,6310.0
2018-03-15 14:50:00,103.09,103.19,103.09,103.16,11188.0,96.3406,96.4341,96.3406,96.406,11188.0
2018-03-15 14:55:00,103.16,103.21,103.12,103.2,9682.0,96.406,96.4527,96.3686,96.4434,9682.0
2018-03-15 15:00:00,103.22,103.32,103.22,103.32,9903.0,96.4621,96.5555,96.4621,96.5555,9903.0
2018-03-15 15:05:00,103.33,103.46,103.33,103.41,12366.0,96.5649,96.6864,96.5649,96.6396,12366.0
2018-03-15 15:10:00,103.42,103.45,103.36,103.45,13061.0,96.649,96.677,96.5929,96.677,13061.0
2018-03-15 15:15:00,103.47,103.5,103.43,103.44,16305.0,96.6957,96.7238,96.6583,96.6677,16305.0
2018-03-15 15:20:00,103.44,103.5,103.43,103.45,12988.0,96.6677,96.7238,96.6583,96.677,12988.0
2018-03-15 15:25:00,103.45,103.47,103.44,103.47,8533.0,96.677,96.6957,96.6677,96.6957,8533.0
2018-03-15 15:30:00,103.47,103.51,103.44,103.5,17242.0,96.6957,96.7331,96.6677,96.7238,17242.0
2018-03-15 15:35:00,103.5,103.6,103.49,103.52,24168.0,96.7238,96.8172,96.7144,96.7424,24168.0
2018-03-15 15:40:00,103.53,103.57,103.51,103.51,21101.0,96.7518,96.7892,96.7331,96.7331,21101.0
2018-03-15 15:45:00,103.49,103.52,103.39,103.42,24310.0,96.7144,96.7424,96.621,96.649,24310.0
2018-03-15 15:50:00,103.42,103.42,103.27,103.29,30494.0,96.649,96.649,96.5088,96.5275,30494.0
2018-03-15 15:55:00,103.29,103.3,103.13,103.15,96740.0,96.5275,96.5368,96.378,96.3967,96740.0
2018-03-16 09:30:00,103.16,103.66,103.05,103.55,168464.0,96.406,96.8733,96.3032,96.7705,168464.0
2018-03-16 09:35:00,103.52,103.93,103.5,103.58,12891.0,96.7424,97.1256,96.7238,96.7985,12891.0
2018-03-16 09:40:00,103.59,103.61,103.32,103.45,15855.0,96.8079,96.8266,96.5555,96.677,15855.0
2018-03-16 09:45:00,103.37,103.37,103.05,103.11,10097.0,96.6023,96.6023,96.3032,96.3593,10097.0
2018-03-16 09:50:00,103.17,103.25,103.06,103.1,5467.0,96.4154,96.4901,96.3126,96.3499,5467.0
2018-03-16 09:55:00,103.08,103.2,102.99,103.06,5109.0,96.3313,96.4434,96.2471,96.3126,5109.0
2018-03-16 10:00:00,103.06,103.19,102.9,102.97,12841.0,96.3126,96.4341,96.163,96.2285,12841.0
2018-03-16 10:05:00,102.98,102.99,102.69,102.69,6050.0,96.2378,96.2471,95.9668,95.9668,6050.0
2018-03-16 10:10:00,102.72,102.78,102.55,102.55,10500.0,95.9948,96.0509,95.836,95.836,10500.0
2018-03-16 10:15:00,102.62,102.73,102.62,102.7,7255.0,95.9014,96.0042,95.9014,95.9761,7255.0
2018-03-16 10:20:00,102.69,102.83,102.64,102.72,11834.0,95.9668,96.0976,95.9201,95.9948,11834.0
2018-03-16 10:25:00,102.71,102.73,102.58,102.61,7674.0,95.9855,96.0042,95.864,95.892,7674.0
2018-03-16 10:30:00,102.65,102.83,102.5,102.83,15349.0,95.9294,96.0976,95.7892,96.0976,15349.0
2018-03-16 10:35:00,102.87,102.91,102.85,102.85,11217.0,96.135,96.1724,96.1163,96.1163,11217.0
2018-03-16 10:40:00,102.87,102.87,102.58,102.62,22245.0,96.135,96.135,95.864,95.9014,22245.0
2018-03-16 10:45:00,102.59,102.74,102.59,102.74,11789.0,95.8733,96.0135,95.8733,96.0135,11789.0
2018-03-16 10:50:00,102.75,102.82,102.72,102.72,10742.0,96.0229,96.0883,95.9948,95.9948,10742.0
2018-03-16 10:55:00,102.73,102.73,102.6,102.6,18287.0,96.0042,96.0042,95.8827,95.8827,18287.0
2018-03-16 11:00:00,102.59,102.64,102.5,102.62,21786.0,95.8733,95.9201,95.7892,95.9014,21786.0
2018-03-16 11:05:00,102.59,102.68,102.48,102.48,9839.0,95.8733,95.9574,95.7705,95.7705,9839.0
2018-03-16 11:10:00,102.48,102.66,102.48,102.65,8334.0,95.7705,95.9387,95.7705,95.9294,8334.0
2018-03-16 11:15:00,102.65,102.73,102.62,102.65,10156.0,95.9294,96.0042,95.9014,95.9294,10156.0
2018-03-16 11:20:00,102.68,102.72,102.6,102.72,5709.0,95.9574,95.9948,95.8827,95.9948,5709.0
2018-03-16 11:25:00,102.67,102.86,102.65,102.84,7724.0,95.9481,96.1257,95.9294,96.107,7724.0
2018-03-16 11:30:00,102.84,102.9,102.78,102.89,7915.0,96.107,96.163,96.0509,96.1537,7915.0
2018-03-16 11:35:00,102.88,102.88,102.77,102.82,7050.0,96.1443,96.1443,96.0415,96.0883,7050.0
2018-03-16 11:40:00,102.85,102.85,102.77,102.83,7422.0,96.1163,96.1163,96.0415,96.0976,7422.0
2018-03-16 11:45:00,102.83,102.95,102.83,102.89,9595.0,96.0976,96.2098,96.0976,96.1537,9595.0
2018-03-16 11:50:00,102.9,103.21,102.89,103.21,9651.0,96.163,96.4527,96.1537,96.4527,9651.0
2018-03-16 11:55:00,103.2,103.5,103.2,103.48,38790.0,96.4434,96.7238,96.4434,96.7051,38790.0
2018-03-16 12:00:00,103.46,103.47,103.41,103.44,17955.0,96.6864,96.6957,96.6396,96.6677,17955.0
2018-03-16 12:05:00,103.45,103.47,103.04,103.08,11569.0,96.677,96.6957,96.2939,96.3313,11569.0
2018-03-16 12:10:00,103.1,103.1,103.02,103.08,4119.0,96.3499,96.3499,96.2752,96.3313,4119.0
2018-03-16 12:15:00,103.08,103.1,103.0,103.03,3766.0,96.3313,96.3499,96.2565,96.2845,3766.0
2018-03-16 12:20:00,103.02,103.05,102.96,103.05,8371.0,96.2752,96.3032,96.2191,96.3032,8371.0
2018-03-16 12:25:00,103.03,103.08,102.93,102.93,6587.0,96.2845,96.3313,96.1911,96.1911,6587.0
2018-03-16 12:30:00,102.91,102.95,102.79,102.8,4165.0,96.1724,96.2098,96.0602,96.0696,4165.0
2018-03-16 12:35:00,102.77,102.87,102.75,102.78,5400.0,96.0415,96.135,96.0229,96.0509,5400.0
2018-03-16 12:40:00,102.8,102.87,102.77,102.84,3114.0,96.0696,96.135,96.0415,96.107,3114.0
2018-03-16 12:45:00,102.87,102.97,102.84,102.97,4181.0,96.135,96.2285,96.107,96.2285,4181.0
2018-03-16 12:50:00,102.98,103.04,102.96,103.04,4184.0,96.2378,96.2939,96.2191,96.2939,4184.0
2018-03-16 12:55:00,103.04,103.23,103.04,103.23,7444.0,96.2939,96.4714,96.2939,96.4714,7444.0
2018-03-16 13:00:00,103.23,103.32,103.22,103.22,8168.0,96.4714,96.5555,96.4621,96.4621,8168.0
2018-03-16 13:05:00,103.23,103.24,103.12,103.12,3016.0,96.4714,96.4808,96.3686,96.3686,3016.0
2018-03-16 13:10:00,103.16,103.21,103.11,103.15,6059.0,96.406,96.4527,96.3593,96.3967,6059.0
2018-03-16 13:15:00,103.19,103.22,103.14,103.14,2504.0,96.4341,96.4621,96.3873,96.3873,2504.0
2018-03-16 13:20:00,103.13,103.13,102.99,103.05,6321.0,96.378,96.378,96.2471,96.3032,6321.0
2018-03-16 13:25:00,103.04,103.05,102.89,102.93,3500.0,96.2939,96.3032,96.1537,96.1911,3500.0
2018-03-16 13:30:00,102.88,102.93,102.83,102.93,3600.0,96.1443,96.1911,96.0976,96.1911,3600.0
2018-03-16 13:35:00,102.92,102.96,102.85,102.91,4500.0,96.1817,96.2191,96.1163,96.1724,4500.0
2018-03-16 13:40:00,102.92,102.97,102.83,102.87,7431.0,96.1817,96.2285,96.0976,96.135,7431.0
2018-03-16 13:45:00,102.9,102.93,102.88,102.89,3016.0,96.163,96.1911,96.1443,96.1537,3016.0
2018-03-16 13:50:00,102.9,102.93,102.85,102.87,4687.0,96.163,96.1911,96.1163,96.135,4687.0
2018-03-16 13:55:00,102.85,102.91,102.85,102.86,13797.0,96.1163,96.1724,96.1163,96.1257,13797.0
2018-03-16 14:00:00,102.86,102.97,102.86,102.97,4163.0,96.1257,96.2285,96.1257,96.2285,4163.0
2018-03-16 14:05:00,102.99,103.0,102.95,102.97,4089.0,96.2471,96.2565,96.2098,96.2285,4089.0
2018-03-16 14:10:00,102.95,102.95,102.84,102.88,6687.0,96.2098,96.2098,96.107,96.1443,6687.0
2018-03-16 14:15:00,102.84,102.89,102.84,102.89,4878.0,96.107,96.1537,96.107,96.1537,4878.0
2018-03-16 14:20:00,102.88,102.94,102.87,102.94,2900.0,96.1443,96.2004,96.135,96.2004,2900.0
2018-03-16 14:25:00,102.96,103.02,102.94,103.02,7219.0,96.2191,96.2752,96.2004,96.2752,7219.0
2018-03-16 14:30:00,103.01,103.04,102.96,103.01,5490.0,96.2658,96.2939,96.2191,96.2658,5490.0
2018-03-16 14:35:00,103.01,103.01,102.97,103.01,5811.0,96.2658,96.2658,96.2285,96.2658,5811.0
2018-03-16 14:40:00,102.99,103.01,102.94,102.99,10390.0,96.2471,96.2658,96.2004,96.2471,10390.0
2018-03-16 14:45:00,102.97,102.99,102.87,102.87,3024.0,96.2285,96.2471,96.135,96.135,3024.0
2018-03-16 14:50:00,102.91,102.92,102.85,102.86,8653.0,96.1724,96.1817,96.1163,96.1257,8653.0
2018-03-16 14:55:00,102.88,102.93,102.87,102.91,3700.0,96.1443,96.1911,96.135,96.1724,3700.0
2018-03-16 15:00:00,102.92,103.0,102.86,102.89,11935.0,96.1817,96.2565,96.1257,96.1537,11935.0
2018-03-16 15:05:00,102.89,102.9,102.85,102.89,9982.0,96.1537,96.163,96.1163,96.1537,9982.0
2018-03-16 15:10:00,102.86,102.91,102.85,102.88,6803.0,96.1257,96.1724,96.1163,96.1443,6803.0
2018-03-16 15:15:00,102.88,102.88,102.76,102.82,12035.0,96.1443,96.1443,96.0322,96.0883,12035.0
2018-03-16 15:20:00,102.83,102.91,102.81,102.9,8840.0,96.0976,96.1724,96.0789,96.163,8840.0
2018-03-16 15:25:00,102.89,103.0,102.86,102.96,12949.0,96.1537,96.2565,96.1257,96.2191,12949.0
2018-03-16 15:30:00,102.95,103.08,102.94,103.07,14125.0,96.2098,96.3313,96.2004,96.3219,14125.0
2018-03-16 15:35:00,103.08,103.11,103.05,103.08,12128.0,96.3313,96.3593,96.3032,96.3313,12128.0
2018-03-16 15:40:00,103.09,103.13,103.08,103.1,18638.0,96.3406,96.378,96.3313,96.3499,18638.0
2018-03-16 15:45:00,103.09,103.09,102.92,102.96,13141.0,96.3406,96.3406,96.1817,96.2191,13141.0
2018-03-16 15:50:00,102.98,103.01,102.94,102.97,22804.0,96.2378,96.2658,96.2004,96.2285,22804.0
2018-03-16 15:55:00,102.96,102.99,102.75,102.75,98311.0,96.2191,96.2471,96.0229,96.0229,98311.0
2018-03-19 09:30:00,102.58,102.58,102.08,102.15,19015.0,95.864,95.864,95.3967,95.4621,19015.0
2018-03-19 09:35:00,102.15,102.36,102.11,102.28,6111.0,95.4621,95.6584,95.4248,95.5836,6111.0
2018-03-19 09:40:00,102.23,102.24,101.95,102.0,8486.0,95.5369,95.5462,95.2752,95.322,8486.0
2018-03-19 09:45:00,101.93,102.18,101.91,102.18,11903.0,95.2565,95.4902,95.2379,95.4902,11903.0
2018-03-19 09:50:00,102.11,102.25,102.06,102.24,4756.0,95.4248,95.5556,95.378,95.5462,4756.0
2018-03-19 09:55:00,102.2,102.25,102.13,102.18,3850.0,95.5089,95.5556,95.4434,95.4902,3850.0
2018-03-19 10:00:00,102.18,102.26,102.14,102.16,3406.0,95.4902,95.5649,95.4528,95.4715,3406.0
2018-03-19 10:05:00,102.21,102.25,102.15,102.15,11805.0,95.5182,95.5556,95.4621,95.4621,11805.0
2018-03-19 10:10:00,102.14,102.19,102.04,102.19,9100.0,95.4528,95.4995,95.3593,95.4995,9100.0
2018-03-19 10:15:00,102.16,102.25,102.12,102.14,11009.0,95.4715,95.5556,95.4341,95.4528,11009.0
2018-03-19 10:20:00,102.13,102.13,101.96,102.05,7482.0,95.4434,95.4434,95.2846,95.3687,7482.0
2018-03-19 10:25:00,102.1,102.1,102.01,102.05,2866.0,95.4154,95.4154,95.3313,95.3687,2866.0
2018-03-19 10:30:00,102.05,102.23,102.05,102.2,3002.0,95.3687,95.5369,95.3687,95.5089,3002.0
2018-03-19 10:35:00,102.19,102.25,102.16,102.22,8875.0,95.4995,95.5556,95.4715,95.5276,8875.0
2018-03-19 10:40:00,102.22,102.26,101.97,101.97,11341.0,95.5276,95.5649,95.2939,95.2939,11341.0
2018-03-19 10:45:00,102.04,102.05,101.94,101.94,1940.0,95.3593,95.3687,95.2659,95.2659,1940.0
2018-03-19 10:50:00,101.88,101.94,101.69,101.79,4600.0,95.2098,95.2659,95.0323,95.1257,4600.0
2018-03-19 10:55:00,101.76,101.84,101.64,101.76,3057.0,95.0977,95.1724,94.9855,95.0977,3057.0
2018-03-19 11:00:00,101.76,101.88,101.7,101.83,5261.0,95.0977,95.2098,95.0416,95.1631,5261.0
2018-03-19 11:05:00,101.88,101.99,101.88,101.93,4787.0,95.2098,95.3126,95.2098,95.2565,4787.0
2018-03-19 11:10:00,101.93,101.98,101.88,101.92,4300.0,95.2565,95.3033,95.2098,95.2472,4300.0
2018-03-19 11:15:00,101.9,101.96,101.77,101.87,11889.0,95.2285,95.2846,95.107,95.2005,11889.0
2018-03-19 11:20:00,101.85,101.97,101.85,101.92,5899.0,95.1818,95.2939,95.1818,95.2472,5899.0
2018-03-19 11:25:00,101.95,102.13,101.94,102.13,6334.0,95.2752,95.4434,95.2659,95.4434,6334.0
2018-03-19 11:30:00,102.13,102.21,101.96,101.96,8981.0,95.4434,95.5182,95.2846,95.2846,8981.0
2018-03-19 11:35:00,101.95,101.96,101.85,101.85,4790.0,95.2752,95.2846,95.1818,95.1818,4790.0
2018-03-19 11:40:00,101.85,102.04,101.85,102.02,8071.0,95.1818,95.3593,95.1818,95.3407,8071.0
2018-03-19 11:45:00,102.04,102.09,102.01,102.04,12510.0,95.3593,95.4061,95.3313,95.3593,12510.0
2018-03-19 11:50:00,102.02,102.23,102.02,102.14,13491.0,95.3407,95.5369,95.3407,95.4528,13491.0
2018-03-19 11:55:00,102.17,102.31,102.17,102.28,12067.0,95.4808,95.6117,95.4808,95.5836,12067.0
2018-03-19 12:00:00,102.25,102.51,102.25,102.41,21732.0,95.5556,95.7986,95.5556,95.7051,21732.0
2018-03-19 12:05:00,102.44,102.56,102.34,102.36,11003.0,95.7332,95.8453,95.6397,95.6584,11003.0
2018-03-19 12:10:00,102.37,102.45,102.33,102.41,9051.0,95.6677,95.7425,95.6304,95.7051,9051.0
2018-03-19 12:15:00,102.41,102.41,102.24,102.29,10318.0,95.7051,95.7051,95.5462,95.593,10318.0
2018-03-19 12:20:00,102.32,102.32,102.22,102.24,6445.0,95.621,95.621,95.5276,95.5462,6445.0
2018-03-19 12:25:00,102.29,102.3,102.22,102.29,3277.0,95.593,95.6023,95.5276,95.593,3277.0
2018-03-19 12:30:00,102.29,102.34,102.24,102.25,7263.0,95.593,95.6397,95.5462,95.5556,7263.0
2018-03-19 12:35:00,102.29,102.3,102.09,102.09,3500.0,95.593,95.6023,95.4061,95.4061,3500.0
2018-03-19 12:40:00,102.08,102.08,101.98,102.04,5200.0,95.3967,95.3967,95.3033,95.3593,5200.0
2018-03-19 12:45:00,101.98,102.04,101.93,102.04,9850.0,95.3033,95.3593,95.2565,95.3593,9850.0
2018-03-19 12:50:00,102.0,102.07,101.95,102.07,5046.0,95.322,95.3874,95.2752,95.3874,5046.0
2018-03-19 12:55:00,102.03,102.29,101.95,102.25,30101.0,95.35,95.593,95.2752,95.5556,30101.0
2018-03-19 13:00:00,102.23,102.24,102.0,102.05,10662.0,95.5369,95.5462,95.322,95.3687,10662.0
2018-03-19 13:05:00,102.09,102.14,101.97,102.01,10577.0,95.4061,95.4528,95.2939,95.3313,10577.0
2018-03-19 13:10:00,101.98,101.98,101.86,101.92,2200.0,95.3033,95.3033,95.1911,95.2472,2200.0
2018-03-19 13:15:00,101.94,101.94,101.86,101.9,2946.0,95.2659,95.2659,95.1911,95.2285,2946.0
2018-03-19 13:20:00,101.85,101.86,101.78,101.79,3890.0,95.1818,95.1911,95.1164,95.1257,3890.0
2018-03-19 13:25:00,101.78,101.79,101.65,101.74,6742.0,95.1164,95.1257,94.9949,95.079,6742.0
2018-03-19 13:30:00,101.74,101.76,101.66,101.69,5990.0,95.079,95.0977,95.0042,95.0323,5990.0
2018-03-19 13:35:00,101.67,101.96,101.67,101.93,48875.0,95.0136,95.2846,95.0136,95.2565,48875.0
2018-03-19 13:40:00,101.97,102.11,101.89,102.11,10529.0,95.2939,95.4248,95.2192,95.4248,10529.0
2018-03-19 13:45:00,102.13,102.41,102.11,102.38,16879.0,95.4434,95.7051,95.4248,95.6771,16879.0
2018-03-19 13:50:00,102.33,102.33,102.01,102.1,15204.0,95.6304,95.6304,95.3313,95.4154,15204.0
2018-03-19 13:55:00,102.09,102.21,102.09,102.19,4293.0,95.4061,95.5182,95.4061,95.4995,4293.0
2018-03-19 14:00:00,102.2,102.24,102.13,102.14,11728.0,95.5089,95.5462,95.4434,95.4528,11728.0
2018-03-19 14:05:00,102.14,102.21,102.14,102.19,11919.0,95.4528,95.5182,95.4528,95.4995,11919.0
2018-03-19 14:10:00,102.22,102.25,102.17,102.2,5239.0,95.5276,95.5556,95.4808,95.5089,5239.0
2018-03-19 14:15:00,102.2,102.23,102.18,102.18,5992.0,95.5089,95.5369,95.4902,95.4902,5992.0
2018-03-19 14:20:00,102.2,102.23,102.14,102.14,10020.0,95.5089,95.5369,95.4528,95.4528,10020.0
2018-03-19 14:25:00,102.14,102.21,102.13,102.21,21570.0,95.4528,95.5182,95.4434,95.5182,21570.0
2018-03-19 14:30:00,102.19,102.21,102.11,102.14,10549.0,95.4995,95.5182,95.4248,95.4528,10549.0
2018-03-19 14:35:00,102.14,102.17,101.94,102.01,9800.0,95.4528,95.4808,95.2659,95.3313,9800.0
2018-03-19 14:40:00,101.98,102.03,101.92,102.01,5057.0,95.3033,95.35,95.2472,95.3313,5057.0
2018-03-19 14:45:00,102.03,102.08,101.97,102.04,4200.0,95.35,95.3967,95.2939,95.3593,4200.0
2018-03-19 14:50:00,102.04,102.17,102.04,102.13,4000.0,95.3593,95.4808,95.3593,95.4434,4000.0
2018-03-19 14:55:00,102.17,102.21,102.13,102.21,4900.0,95.4808,95.5182,95.4434,95.5182,4900.0
2018-03-19 15:00:00,102.18,102.3,102.18,102.29,10110.0,95.4902,95.6023,95.4902,95.593,10110.0
2018-03-19 15:05:00,102.3,102.38,102.2,102.21,9161.0,95.6023,95.6771,95.5089,95.5182,9161.0
2018-03-19 15:10:00,102.23,102.35,102.2,102.35,6857.0,95.5369,95.649,95.5089,95.649,6857.0
2018-03-19 15:15:00,102.34,102.53,102.34,102.53,8180.0,95.6397,95.8173,95.6397,95.8173,8180.0
2018-03-19 15:20:00,102.55,102.58,102.41,102.41,8370.0,95.836,95.864,95.7051,95.7051,8370.0
2018-03-19 15:25:00,102.42,102.46,102.41,102.44,4722.0,95.7145,95.7518,95.7051,95.7332,4722.0
2018-03-19 15:30:00,102.43,102.47,102.35,102.47,10106.0,95.7238,95.7612,95.649,95.7612,10106.0
2018-03-19 15:35:00,102.46,102.65,102.44,102.63,18081.0,95.7518,95.9294,95.7332,95.9107,18081.0
2018-03-19 15:40:00,102.61,102.61,102.54,102.55,14793.0,95.892,95.892,95.8266,95.836,14793.0
2018-03-19 15:45:00,102.52,102.68,102.44,102.45,30157.0,95.8079,95.9574,95.7332,95.7425,30157.0
2018-03-19 15:50:00,102.44,102.57,102.42,102.57,17944.0,95.7332,95.8546,95.7145,95.8546,17944.0
2018-03-19 15:55:00,102.58,102.82,102.58,102.66,42952.0,95.864,96.0883,95.864,95.9387,42952.0
2018-03-20 09:30:00,102.75,102.77,102.24,102.77,21601.0,96.0229,96.0415,95.5462,96.0415,21601.0
2018-03-20 09:35:00,102.74,102.74,102.12,102.18,8959.0,96.0135,96.0135,95.4341,95.4902,8959.0
2018-03-20 09:40:00,102.13,102.22,101.94,102.16,19330.0,95.4434,95.5276,95.2659,95.4715,19330.0
2018-03-20 09:45:00,102.14,102.17,101.99,101.99,11814.0,95.4528,95.4808,95.3126,95.3126,11814.0
2018-03-20 09:50:00,101.99,102.11,101.94,101.95,8609.0,95.3126,95.4248,95.2659,95.2752,8609.0
2018-03-20 09:55:00,101.93,102.02,101.86,101.87,17075.0,95.2565,95.3407,95.1911,95.2005,17075.0
2018-03-20 10:00:00,101.88,101.98,101.85,101.97,15197.0,95.2098,95.3033,95.1818,95.2939,15197.0
2018-03-20 10:05:00,101.97,101.97,101.75,101.76,3953.0,95.2939,95.2939,95.0883,95.0977,3953.0
2018-03-20 10:10:00,101.77,101.78,101.68,101.77,4709.0,95.107,95.1164,95.0229,95.107,4709.0
2018-03-20 10:15:00,101.73,101.73,101.58,101.6,9520.0,95.0696,95.0696,94.9295,94.9481,9520.0
2018-03-20 10:20:00,101.59,101.64,101.56,101.6,8737.0,94.9388,94.9855,94.9108,94.9481,8737.0
2018-03-20 10:25:00,101.58,101.69,101.53,101.68,9587.0,94.9295,95.0323,94.8827,95.0229,9587.0
2018-03-20 10:30:00,101.66,101.66,101.44,101.46,11897.0,95.0042,95.0042,94.7986,94.8173,11897.0
2018-03-20 10:35:00,101.45,101.55,101.45,101.51,8700.0,94.808,94.9014,94.808,94.864,8700.0
2018-03-20 10:40:00,101.52,101.55,101.05,101.22,14842.0,94.8734,94.9014,94.4342,94.593,14842.0
2018-03-20 10:45:00,101.23,101.39,101.23,101.39,7964.0,94.6024,94.7519,94.6024,94.7519,7964.0
2018-03-20 10:50:00,101.39,101.45,101.17,101.28,11595.0,94.7519,94.808,94.5463,94.6491,11595.0
2018-03-20 10:55:00,101.27,101.27,101.11,101.15,8091.0,94.6398,94.6398,94.4902,94.5276,8091.0
2018-03-20 11:00:00,101.12,101.17,100.99,101.01,11174.0,94.4996,94.5463,94.3781,94.3968,11174.0
2018-03-20 11:05:00,101.02,101.11,101.01,101.06,9381.0,94.4061,94.4902,94.3968,94.4435,9381.0
2018-03-20 11:10:00,101.03,101.18,100.95,101.18,6686.0,94.4155,94.5556,94.3407,94.5556,6686.0
2018-03-20 11:15:00,101.15,101.2,101.12,101.13,7540.0,94.5276,94.5743,94.4996,94.5089,7540.0
2018-03-20 11:20:00,101.13,101.17,100.91,101.04,13414.0,94.5089,94.5463,94.3033,94.4248,13414.0
2018-03-20 11:25:00,101.1,101.2,101.06,101.07,7308.0,94.4809,94.5743,94.4435,94.4528,7308.0
2018-03-20 11:30:00,101.08,101.16,101.07,101.16,3424.0,94.4622,94.537,94.4528,94.537,3424.0
2018-03-20 11:35:00,101.15,101.19,101.11,101.11,3150.0,94.5276,94.565,94.4902,94.4902,3150.0
2018-03-20 11:40:00,101.14,101.23,101.09,101.15,17491.0,94.5183,94.6024,94.4715,94.5276,17491.0
2018-03-20 11:45:00,101.12,101.12,100.88,100.93,13703.0,94.4996,94.4996,94.2753,94.322,13703.0
2018-03-20 11:50:00,100.96,100.99,100.82,100.91,17680.0,94.3501,94.3781,94.2192,94.3033,17680.0
2018-03-20 11:55:00,100.91,100.98,100.82,100.82,8918.0,94.3033,94.3687,94.2192,94.2192,8918.0
2018-03-20 12:00:00,100.8,100.83,100.69,100.77,8014.0,94.2005,94.2286,94.0977,94.1725,8014.0
2018-03-20 12:05:00,100.77,100.83,100.75,100.75,8111.0,94.1725,94.2286,94.1538,94.1538,8111.0
2018-03-20 12:10:00,100.77,100.95,100.76,100.92,7678.0,94.1725,94.3407,94.1631,94.3127,7678.0
2018-03-20 12:15:00,100.9,101.0,100.89,100.89,8260.0,94.294,94.3874,94.2846,94.2846,8260.0
2018-03-20 12:20:00,100.86,100.96,100.86,100.96,7140.0,94.2566,94.3501,94.2566,94.3501,7140.0
2018-03-20 12:25:00,100.98,100.99,100.85,100.9,6303.0,94.3687,94.3781,94.2473,94.294,6303.0
2018-03-20 12:30:00,100.9,100.94,100.77,100.8,12658.0,94.294,94.3314,94.1725,94.2005,12658.0
2018-03-20 12:35:00,100.84,100.84,100.71,100.77,7100.0,94.2379,94.2379,94.1164,94.1725,7100.0
2018-03-20 12:40:00,100.77,100.77,100.66,100.69,7050.0,94.1725,94.1725,94.0697,94.0977,7050.0
2018-03-20 12:45:00,100.68,100.71,100.53,100.54,7478.0,94.0884,94.1164,93.9482,93.9575,7478.0
2018-03-20 12:50:00,100.55,100.57,100.45,100.48,16140.0,93.9669,93.9856,93.8734,93.9015,16140.0
2018-03-20 12:55:00,100.52,100.58,100.45,100.5,11157.0,93.9389,93.9949,93.8734,93.9202,11157.0
2018-03-20 13:00:00,100.5,100.53,100.43,100.44,6300.0,93.9202,93.9482,93.8548,93.8641,6300.0
2018-03-20 13:05:00,100.45,100.58,100.45,100.45,15593.0,93.8734,93.9949,93.8734,93.8734,15593.0
2018-03-20 13:10:00,100.45,100.48,100.33,100.36,18345.0,93.8734,93.9015,93.7613,93.7893,18345.0
2018-03-20 13:15:00,100.36,100.36,100.27,100.27,6522.0,93.7893,93.7893,93.7052,93.7052,6522.0
2018-03-20 13:20:00,100.27,100.27,99.98,100.02,49919.0,93.7052,93.7052,93.4342,93.4716,49919.0
2018-03-20 13:25:00,100.03,100.05,99.92,99.92,25544.0,93.4809,93.4996,93.3781,93.3781,25544.0
2018-03-20 13:30:00,99.92,100.04,99.83,99.84,20372.0,93.3781,93.4903,93.294,93.3034,20372.0
2018-03-20 13:35:00,99.86,99.98,99.75,99.89,19736.0,93.3221,93.4342,93.2193,93.3501,19736.0
2018-03-20 13:40:00,99.89,99.94,99.82,99.83,13322.0,93.3501,93.3968,93.2847,93.294,13322.0
2018-03-20 13:45:00,99.82,100.0,99.78,99.94,6140.0,93.2847,93.4529,93.2473,93.3968,6140.0
2018-03-20 13:50:00,99.97,100.06,99.97,99.99,7461.0,93.4249,93.509,93.4249,93.4436,7461.0
2018-03-20 13:55:00,99.97,100.06,99.93,100.05,9071.0,93.4249,93.509,93.3875,93.4996,9071.0
2018-03-20 14:00:00,100.05,100.11,99.99,100.05,16201.0,93.4996,93.5557,93.4436,93.4996,16201.0
2018-03-20 14:05:00,100.06,100.13,100.03,100.07,14733.0,93.509,93.5744,93.4809,93.5183,14733.0
2018-03-20 14:10:00,100.09,100.11,100.05,100.06,9337.0,93.537,93.5557,93.4996,93.509,9337.0
2018-03-20 14:15:00,100.09,100.11,100.01,100.06,10799.0,93.537,93.5557,93.4622,93.509,10799.0
2018-03-20 14:20:00,100.06,100.12,100.03,100.12,7437.0,93.509,93.565,93.4809,93.565,7437.0
2018-03-20 14:25:00,100.12,100.18,100.12,100.14,5290.0,93.565,93.6211,93.565,93.5837,5290.0
2018-03-20 14:30:00,100.14,100.27,100.11,100.11,13791.0,93.5837,93.7052,93.5557,93.5557,13791.0
2018-03-20 14:35:00,100.13,100.18,100.08,100.18,6931.0,93.5744,93.6211,93.5277,93.6211,6931.0
2018-03-20 14:40:00,100.16,100.4,100.14,100.36,15014.0,93.6024,93.8267,93.5837,93.7893,15014.0
2018-03-20 14:45:00,100.38,100.42,100.35,100.36,9832.0,93.808,93.8454,93.78,93.7893,9832.0
2018-03-20 14:50:00,100.37,100.39,100.31,100.34,8615.0,93.7987,93.8174,93.7426,93.7706,8615.0
2018-03-20 14:55:00,100.33,100.42,100.32,100.36,11565.0,93.7613,93.8454,93.752,93.7893,11565.0
2018-03-20 15:00:00,100.37,100.46,100.36,100.41,10337.0,93.7987,93.8828,93.7893,93.8361,10337.0
2018-03-20 15:05:00,100.42,100.43,100.35,100.38,11081.0,93.8454,93.8548,93.78,93.808,11081.0
2018-03-20 15:10:00,100.38,100.52,100.35,100.52,13482.0,93.808,93.9389,93.78,93.9389,13482.0
2018-03-20 15:15:00,100.52,100.67,100.5,100.55,24565.0,93.9389,94.079,93.9202,93.9669,24565.0
2018-03-20 15:20:00,100.55,100.62,100.55,100.57,15585.0,93.9669,94.0323,93.9669,93.9856,15585.0
2018-03-20 15:25:00,100.57,100.66,100.53,100.64,13026.0,93.9856,94.0697,93.9482,94.051,13026.0
2018-03-20 15:30:00,100.62,100.67,100.59,100.65,25628.0,94.0323,94.079,94.0043,94.0603,25628.0
2018-03-20 15:35:00,100.64,100.65,100.44,100.54,18372.0,94.051,94.0603,93.8641,93.9575,18372.0
2018-03-20 15:40:00,100.51,100.53,100.43,100.47,18925.0,93.9295,93.9482,93.8548,93.8921,18925.0
2018-03-20 15:45:00,100.5,100.66,100.5,100.54,40902.0,93.9202,94.0697,93.9202,93.9575,40902.0
2018-03-20 15:50:00,100.54,100.6,100.5,100.56,34318.0,93.9575,94.0136,93.9202,93.9762,34318.0
2018-03-20 15:55:00,100.56,100.6,100.5,100.6,86697.0,93.9762,94.0136,93.9202,94.0136,86697.0
2018-03-21 09:30:00,100.07,100.99,100.07,100.73,16357.0,93.5183,94.3781,93.5183,94.1351,16357.0
2018-03-21 09:35:00,100.79,101.03,100.79,100.87,6799.0,94.1912,94.4155,94.1912,94.2659,6799.0
2018-03-21 09:40:00,100.91,100.96,100.79,100.86,9023.0,94.3033,94.3501,94.1912,94.2566,9023.0
2018-03-21 09:45:00,100.83,101.18,100.83,101.11,10352.0,94.2286,94.5556,94.2286,94.4902,10352.0
2018-03-21 09:50:00,101.13,101.5,101.12,101.5,34332.0,94.5089,94.8547,94.4996,94.8547,34332.0
2018-03-21 09:55:00,101.5,101.6,101.39,101.42,12617.0,94.8547,94.9481,94.7519,94.7799,12617.0
2018-03-21 10:00:00,101.4,101.4,101.05,101.09,10790.0,94.7612,94.7612,94.4342,94.4715,10790.0
2018-03-21 10:05:00,101.05,101.06,100.94,100.97,11090.0,94.4342,94.4435,94.3314,94.3594,11090.0
2018-03-21 10:10:00,100.99,101.17,100.99,101.17,5731.0,94.3781,94.5463,94.3781,94.5463,5731.0
2018-03-21 10:15:00,101.19,101.36,101.18,101.34,6034.0,94.565,94.7239,94.5556,94.7052,6034.0
2018-03-21 10:20:00,101.35,101.37,100.95,100.95,10508.0,94.7145,94.7332,94.3407,94.3407,10508.0
2018-03-21 10:25:00,100.95,100.98,100.92,100.94,5266.0,94.3407,94.3687,94.3127,94.3314,5266.0
2018-03-21 10:30:00,100.95,100.95,100.81,100.81,8467.0,94.3407,94.3407,94.2099,94.2099,8467.0
2018-03-21 10:35:00,100.81,100.91,100.75,100.91,7684.0,94.2099,94.3033,94.1538,94.3033,7684.0
2018-03-21 10:40:00,100.96,101.31,100.96,101.2,31669.0,94.3501,94.6771,94.3501,94.5743,31669.0
2018-03-21 10:45:00,101.22,101.39,101.2,101.35,11822.0,94.593,94.7519,94.5743,94.7145,11822.0
2018-03-21 10:50:00,101.35,101.51,101.33,101.43,8871.0,94.7145,94.864,94.6958,94.7893,8871.0
2018-03-21 10:55:00,101.44,101.53,101.44,101.52,4523.0,94.7986,94.8827,94.7986,94.8734,4523.0
2018-03-21 11:00:00,101.5,101.5,101.34,101.36,18592.0,94.8547,94.8547,94.7052,94.7239,18592.0
2018-03-21 11:05:00,101.37,101.39,101.27,101.3,43898.0,94.7332,94.7519,94.6398,94.6678,43898.0
2018-03-21 11:10:00,101.29,101.53,101.23,101.51,66323.0,94.6584,94.8827,94.6024,94.864,66323.0
2018-03-21 11:15:00,101.49,101.72,101.43,101.43,29298.0,94.8454,95.0603,94.7893,94.7893,29298.0
2018-03-21 11:20:00,101.43,101.43,101.26,101.36,50293.0,94.7893,94.7893,94.6304,94.7239,50293.0
2018-03-21 11:25:00,101.4,101.4,101.19,101.22,25300.0,94.7612,94.7612,94.565,94.593,25300.0
2018-03-21 11:30:00,101.22,101.26,101.12,101.21,17405.0,94.593,94.6304,94.4996,94.5837,17405.0
2018-03-21 11:35:00,101.21,101.21,101.05,101.11,27402.0,94.5837,94.5837,94.4342,94.4902,27402.0
2018-03-21 11:40:00,101.11,101.43,101.09,101.43,17464.0,94.4902,94.7893,94.4715,94.7893,17464.0
2018-03-21 11:45:00,101.46,101.47,101.32,101.35,26488.0,94.8173,94.8267,94.6865,94.7145,26488.0
2018-03-21 11:50:00,101.37,101.61,101.37,101.61,26362.0,94.7332,94.9575,94.7332,94.9575,26362.0
2018-03-21 11:55:00,101.64,101.67,101.49,101.53,42916.0,94.9855,95.0136,94.8454,94.8827,42916.0
2018-03-21 12:00:00,101.52,101.57,101.39,101.57,66431.0,94.8734,94.9201,94.7519,94.9201,66431.0
2018-03-21 12:05:00,101.61,101.61,101.43,101.43,20602.0,94.9575,94.9575,94.7893,94.7893,20602.0
2018-03-21 12:10:00,101.44,101.73,101.44,101.68,13726.0,94.7986,95.0696,94.7986,95.0229,13726.0
2018-03-21 12:15:00,101.7,101.8,101.65,101.65,24843.0,95.0416,95.1351,94.9949,94.9949,24843.0
2018-03-21 12:20:00,101.64,101.64,101.42,101.42,16596.0,94.9855,94.9855,94.7799,94.7799,16596.0
2018-03-21 12:25:00,101.43,101.56,101.4,101.56,16197.0,94.7893,94.9108,94.7612,94.9108,16197.0
2018-03-21 12:30:00,101.58,101.67,101.58,101.63,20414.0,94.9295,95.0136,94.9295,94.9762,20414.0
2018-03-21 12:35:00,101.61,101.62,101.49,101.56,29179.0,94.9575,94.9668,94.8454,94.9108,29179.0
2018-03-21 12:40:00,101.56,101.57,101.51,101.53,16575.0,94.9108,94.9201,94.864,94.8827,16575.0
2018-03-21 12:45:00,101.53,101.62,101.53,101.62,12664.0,94.8827,94.9668,94.8827,94.9668,12664.0
2018-03-21 12:50:00,101.62,101.62,101.38,101.41,34545.0,94.9668,94.9668,94.7426,94.7706,34545.0
2018-03-21 12:55:00,101.42,101.46,101.4,101.45,8099.0,94.7799,94.8173,94.7612,94.808,8099.0
2018-03-21 13:00:00,101.45,101.45,101.36,101.44,11049.0,94.808,94.808,94.7239,94.7986,11049.0
2018-03-21 13:05:00,101.45,101.45,101.35,101.39,11490.0,94.808,94.808,94.7145,94.7519,11490.0
2018-03-21 13:10:00,101.39,101.39,101.3,101.31,6468.0,94.7519,94.7519,94.6678,94.6771,6468.0
2018-03-21 13:15:00,101.29,101.31,101.18,101.2,6113.0,94.6584,94.6771,94.5556,94.5743,6113.0
2018-03-21 13:20:00,101.16,101.18,101.09,101.11,5401.0,94.537,94.5556,94.4715,94.4902,5401.0
2018-03-21 13:25:00,101.14,101.14,101.06,101.11,8602.0,94.5183,94.5183,94.4435,94.4902,8602.0
2018-03-21 13:30:00,101.1,101.14,101.05,101.11,9320.0,94.4809,94.5183,94.4342,94.4902,9320.0
2018-03-21 13:35:00,101.08,101.18,101.08,101.14,7882.0,94.4622,94.5556,94.4622,94.5183,7882.0
2018-03-21 13:40:00,101.11,101.18,101.11,101.18,2700.0,94.4902,94.5556,94.4902,94.5556,2700.0
2018-03-21 13:45:00,101.17,101.18,101.08,101.12,13325.0,94.5463,94.5556,94.4622,94.4996,13325.0
2018-03-21 13:50:00,101.11,101.13,101.03,101.11,7700.0,94.4902,94.5089,94.4155,94.4902,7700.0
2018-03-21 13:55:00,101.14,101.27,101.13,101.27,7799.0,94.5183,94.6398,94.5089,94.6398,7799.0
2018-03-21 14:00:00,101.26,101.63,100.95,101.04,22547.0,94.6304,94.9762,94.3407,94.4248,22547.0
2018-03-21 14:05:00,101.08,101.39,101.08,101.37,9168.0,94.4622,94.7519,94.4622,94.7332,9168.0
2018-03-21 14:10:00,101.33,101.43,101.23,101.33,10250.0,94.6958,94.7893,94.6024,94.6958,10250.0
2018-03-21 14:15:00,101.34,101.47,101.34,101.38,20754.0,94.7052,94.8267,94.7052,94.7426,20754.0
2018-03-21 14:20:00,101.4,101.4,101.2,101.26,11103.0,94.7612,94.7612,94.5743,94.6304,11103.0
2018-03-21 14:25:00,101.25,101.29,101.13,101.14,8145.0,94.6211,94.6584,94.5089,94.5183,8145.0
2018-03-21 14:30:00,101.11,101.23,101.02,101.13,14915.0,94.4902,94.6024,94.4061,94.5089,14915.0
2018-03-21 14:35:00,101.14,101.18,100.9,100.9,10200.0,94.5183,94.5556,94.294,94.294,10200.0
2018-03-21 14:40:00,100.98,101.02,100.87,100.97,16958.0,94.3687,94.4061,94.2659,94.3594,16958.0
2018-03-21 14:45:00,100.98,101.04,100.84,100.86,13399.0,94.3687,94.4248,94.2379,94.2566,13399.0
2018-03-21 14:50:00,100.85,100.88,100.77,100.84,10800.0,94.2473,94.2753,94.1725,94.2379,10800.0
2018-03-21 14:55:00,100.83,101.13,100.83,101.09,11900.0,94.2286,94.5089,94.2286,94.4715,11900.0
2018-03-21 15:00:00,101.08,101.3,101.05,101.26,25000.0,94.4622,94.6678,94.4342,94.6304,25000.0
2018-03-21 15:05:00,101.26,101.3,101.14,101.3,17250.0,94.6304,94.6678,94.5183,94.6678,17250.0
2018-03-21 15:10:00,101.31,101.6,101.23,101.56,21120.0,94.6771,94.9481,94.6024,94.9108,21120.0
2018-03-21 15:15:00,101.59,101.59,101.39,101.39,22574.0,94.9388,94.9388,94.7519,94.7519,22574.0
2018-03-21 15:20:00,101.36,101.43,101.32,101.35,13391.0,94.7239,94.7893,94.6865,94.7145,13391.0
2018-03-21 15:25:00,101.34,101.35,101.11,101.15,16236.0,94.7052,94.7145,94.4902,94.5276,16236.0
2018-03-21 15:30:00,101.11,101.14,101.03,101.09,16378.0,94.4902,94.5183,94.4155,94.4715,16378.0
2018-03-21 15:35:00,101.1,101.27,101.1,101.15,15976.0,94.4809,94.6398,94.4809,94.5276,15976.0
2018-03-21 15:40:00,101.14,101.24,101.08,101.12,18798.0,94.5183,94.6117,94.4622,94.4996,18798.0
2018-03-21 15:45:00,101.13,101.23,101.11,101.12,18834.0,94.5089,94.6024,94.4902,94.4996,18834.0
2018-03-21 15:50:00,101.11,101.12,100.94,100.97,22459.0,94.4902,94.4996,94.3314,94.3594,22459.0
2018-03-21 15:55:00,100.95,100.98,100.88,100.9,75396.0,94.3407,94.3687,94.2753,94.294,75396.0
2018-03-22 09:30:00,100.49,100.49,99.9,100.31,25691.0,93.9108,93.9108,93.3594,93.7426,25691.0
2018-03-22 09:35:00,100.41,100.64,100.41,100.5,6823.0,93.8361,94.051,93.8361,93.9202,6823.0
2018-03-22 09:40:00,100.55,100.71,100.47,100.47,8471.0,93.9669,94.1164,93.8921,93.8921,8471.0
2018-03-22 09:45:00,100.35,100.45,100.3,100.36,5700.0,93.78,93.8734,93.7333,93.7893,5700.0
2018-03-22 09:50:00,100.32,100.38,100.25,100.33,4500.0,93.752,93.808,93.6865,93.7613,4500.0
2018-03-22 09:55:00,100.37,100.37,100.3,100.36,8199.0,93.7987,93.7987,93.7333,93.7893,8199.0
2018-03-22 10:00:00,100.4,100.75,100.37,100.73,5714.0,93.8267,94.1538,93.7987,94.1351,5714.0
2018-03-22 10:05:00,100.73,101.0,100.7,100.97,18268.0,94.1351,94.3874,94.1071,94.3594,18268.0
2018-03-22 10:10:00,101.02,101.46,101.02,101.37,14171.0,94.4061,94.8173,94.4061,94.7332,14171.0
2018-03-22 10:15:00,101.35,101.72,101.35,101.62,59472.0,94.7145,95.0603,94.7145,94.9668,59472.0
2018-03-22 10:20:00,101.6,101.64,101.38,101.47,15976.0,94.9481,94.9855,94.7426,94.8267,15976.0
2018-03-22 10:25:00,101.47,101.5,101.2,101.28,11071.0,94.8267,94.8547,94.5743,94.6491,11071.0
2018-03-22 10:30:00,101.29,101.46,101.03,101.38,43301.0,94.6584,94.8173,94.4155,94.7426,43301.0
2018-03-22 10:35:00,101.35,101.35,101.12,101.14,8250.0,94.7145,94.7145,94.4996,94.5183,8250.0
2018-03-22 10:40:00,101.09,101.09,100.76,100.77,5158.0,94.4715,94.4715,94.1631,94.1725,5158.0
2018-03-22 10:45:00,100.82,100.86,100.63,100.69,16313.0,94.2192,94.2566,94.0417,94.0977,16313.0
2018-03-22 10:50:00,100.69,100.71,100.61,100.64,9693.0,94.0977,94.1164,94.023,94.051,9693.0
2018-03-22 10:55:00,100.61,100.61,100.41,100.49,11573.0,94.023,94.023,93.8361,93.9108,11573.0
2018-03-22 11:00:00,100.55,100.72,100.54,100.72,10959.0,93.9669,94.1258,93.9575,94.1258,10959.0
2018-03-22 11:05:00,100.72,101.03,100.66,100.94,18999.0,94.1258,94.4155,94.0697,94.3314,18999.0
2018-03-22 11:10:00,100.98,101.13,100.9,100.99,17550.0,94.3687,94.5089,94.294,94.3781,17550.0
2018-03-22 11:15:00,100.98,101.01,100.85,100.85,13137.0,94.3687,94.3968,94.2473,94.2473,13137.0
2018-03-22 11:20:00,100.83,100.84,100.71,100.76,18932.0,94.2286,94.2379,94.1164,94.1631,18932.0
2018-03-22 11:25:00,100.74,100.89,100.6,100.89,35167.0,94.1445,94.2846,94.0136,94.2846,35167.0
2018-03-22 11:30:00,100.96,101.18,100.88,100.88,13459.0,94.3501,94.5556,94.2753,94.2753,13459.0
2018-03-22 11:35:00,100.81,100.9,100.81,100.86,6857.0,94.2099,94.294,94.2099,94.2566,6857.0
2018-03-22 11:40:00,100.85,100.89,100.67,100.89,6900.0,94.2473,94.2846,94.079,94.2846,6900.0
2018-03-22 11:45:00,100.85,101.04,100.81,101.0,11894.0,94.2473,94.4248,94.2099,94.3874,11894.0
2018-03-22 11:50:00,101.04,101.18,100.97,101.04,48905.0,94.4248,94.5556,94.3594,94.4248,48905.0
2018-03-22 11:55:00,101.07,101.1,100.83,100.83,29388.0,94.4528,94.4809,94.2286,94.2286,29388.0
2018-03-22 12:00:00,100.83,100.84,100.66,100.74,7687.0,94.2286,94.2379,94.0697,94.1445,7687.0
2018-03-22 12:05:00,100.7,100.74,100.61,100.61,6000.0,94.1071,94.1445,94.023,94.023,6000.0
2018-03-22 12:10:00,100.65,100.74,100.63,100.7,6635.0,94.0603,94.1445,94.0417,94.1071,6635.0
2018-03-22 12:15:00,100.69,100.8,100.58,100.79,10293.0,94.0977,94.2005,93.9949,94.1912,10293.0
2018-03-22 12:20:00,100.77,100.79,100.7,100.78,10699.0,94.1725,94.1912,94.1071,94.1818,10699.0
2018-03-22 12:25:00,100.83,101.0,100.78,100.98,6730.0,94.2286,94.3874,94.1818,94.3687,6730.0
2018-03-22 12:30:00,101.0,101.11,100.97,101.09,12129.0,94.3874,94.4902,94.3594,94.4715,12129.0
2018-03-22 12:35:00,101.11,101.18,100.99,101.06,32390.0,94.4902,94.5556,94.3781,94.4435,32390.0
2018-03-22 12:40:00,101.04,101.06,100.99,101.06,12300.0,94.4248,94.4435,94.3781,94.4435,12300.0
2018-03-22 12:45:00,101.08,101.08,100.93,100.96,5759.0,94.4622,94.4622,94.322,94.3501,5759.0
2018-03-22 12:50:00,100.96,101.06,100.95,101.0,4471.0,94.3501,94.4435,94.3407,94.3874,4471.0
2018-03-22 12:55:00,100.99,101.05,100.76,101.01,14844.0,94.3781,94.4342,94.1631,94.3968,14844.0
2018-03-22 13:00:00,100.97,100.97,100.74,100.77,6300.0,94.3594,94.3594,94.1445,94.1725,6300.0
2018-03-22 13:05:00,100.75,100.77,100.7,100.75,8904.0,94.1538,94.1725,94.1071,94.1538,8904.0
2018-03-22 13:10:00,100.75,100.84,100.72,100.84,2900.0,94.1538,94.2379,94.1258,94.2379,2900.0
2018-03-22 13:15:00,100.9,100.98,100.87,100.91,4756.0,94.294,94.3687,94.2659,94.3033,4756.0
2018-03-22 13:20:00,100.89,101.2,100.87,101.18,9853.0,94.2846,94.5743,94.2659,94.5556,9853.0
2018-03-22 13:25:00,101.21,101.46,101.13,101.39,10140.0,94.5837,94.8173,94.5089,94.7519,10140.0
2018-03-22 13:30:00,101.44,101.45,101.22,101.31,8233.0,94.7986,94.808,94.593,94.6771,8233.0
2018-03-22 13:35:00,101.34,101.36,101.2,101.23,11399.0,94.7052,94.7239,94.5743,94.6024,11399.0
2018-03-22 13:40:00,101.23,101.26,101.15,101.19,14683.0,94.6024,94.6304,94.5276,94.565,14683.0
2018-03-22 13:45:00,101.2,101.31,101.17,101.3,9200.0,94.5743,94.6771,94.5463,94.6678,9200.0
2018-03-22 13:50:00,101.3,101.34,101.21,101.27,15502.0,94.6678,94.7052,94.5837,94.6398,15502.0
2018-03-22 13:55:00,101.27,101.36,101.24,101.3,6940.0,94.6398,94.7239,94.6117,94.6678,6940.0
2018-03-22 14:00:00,101.3,101.36,101.21,101.3,9471.0,94.6678,94.7239,94.5837,94.6678,9471.0
2018-03-22 14:05:00,101.3,101.38,101.17,101.17,9405.0,94.6678,94.7426,94.5463,94.5463,9405.0
2018-03-22 14:10:00,101.18,101.31,101.15,101.25,8300.0,94.5556,94.6771,94.5276,94.6211,8300.0
2018-03-22 14:15:00,101.25,101.28,101.12,101.12,6729.0,94.6211,94.6491,94.4996,94.4996,6729.0
2018-03-22 14:20:00,101.17,101.23,100.93,100.95,11800.0,94.5463,94.6024,94.322,94.3407,11800.0
2018-03-22 14:25:00,100.94,100.95,100.8,100.84,5959.0,94.3314,94.3407,94.2005,94.2379,5959.0
2018-03-22 14:30:00,100.8,100.82,100.73,100.82,6585.0,94.2005,94.2192,94.1351,94.2192,6585.0
2018-03-22 14:35:00,100.79,100.91,100.76,100.88,7300.0,94.1912,94.3033,94.1631,94.2753,7300.0
2018-03-22 14:40:00,100.88,100.89,100.81,100.88,8689.0,94.2753,94.2846,94.2099,94.2753,8689.0
2018-03-22 14:45:00,100.85,100.95,100.82,100.89,6900.0,94.2473,94.3407,94.2192,94.2846,6900.0
2018-03-22 14:50:00,100.88,100.9,100.73,100.73,7454.0,94.2753,94.294,94.1351,94.1351,7454.0
2018-03-22 14:55:00,100.7,100.72,100.54,100.62,6100.0,94.1071,94.1258,93.9575,94.0323,6100.0
2018-03-22 15:00:00,100.58,100.85,100.54,100.81,7398.0,93.9949,94.2473,93.9575,94.2099,7398.0
2018-03-22 15:05:00,100.8,100.81,100.63,100.63,13230.0,94.2005,94.2099,94.0417,94.0417,13230.0
2018-03-22 15:10:00,100.64,100.7,100.57,100.6,13156.0,94.051,94.1071,93.9856,94.0136,13156.0
2018-03-22 15:15:00,100.6,100.6,100.35,100.44,10836.0,94.0136,94.0136,93.78,93.8641,10836.0
2018-03-22 15:20:00,100.46,100.58,100.46,100.55,13226.0,93.8828,93.9949,93.8828,93.9669,13226.0
2018-03-22 15:25:00,100.55,100.55,100.43,100.43,9232.0,93.9669,93.9669,93.8548,93.8548,9232.0
2018-03-22 15:30:00,100.42,100.46,100.28,100.34,17339.0,93.8454,93.8828,93.7146,93.7706,17339.0
2018-03-22 15:35:00,100.35,100.38,100.24,100.28,15216.0,93.78,93.808,93.6772,93.7146,15216.0
2018-03-22 15:40:00,100.25,100.26,100.12,100.14,15948.0,93.6865,93.6959,93.565,93.5837,15948.0
2018-03-22 15:45:00,100.13,100.13,99.69,99.83,38841.0,93.5744,93.5744,93.1632,93.294,38841.0
2018-03-22 15:50:00,99.79,100.0,99.78,99.78,25591.0,93.2567,93.4529,93.2473,93.2473,25591.0
2018-03-22 15:55:00,99.76,99.86,99.65,99.78,109661.0,93.2286,93.3221,93.1258,93.2473,109661.0
2018-03-23 09:30:00,100.3,100.85,100.3,100.85,18478.0,93.7333,94.2473,93.7333,94.2473,18478.0
2018-03-23 09:35:00,100.77,100.77,100.19,100.59,18481.0,94.1725,94.1725,93.6305,94.0043,18481.0
2018-03-23 09:40:00,100.65,100.9,100.45,100.9,6249.0,94.0603,94.294,93.8734,94.294,6249.0
2018-03-23 09:45:00,100.89,100.91,100.65,100.74,38423.0,94.2846,94.3033,94.0603,94.1445,38423.0
2018-03-23 09:50:00,100.75,101.0,100.74,101.0,44671.0,94.1538,94.3874,94.1445,94.3874,44671.0
2018-03-23 09:55:00,101.01,101.35,101.0,101.27,29045.0,94.3968,94.7145,94.3874,94.6398,29045.0
2018-03-23 10:00:00,101.24,101.36,101.13,101.36,15848.0,94.6117,94.7239,94.5089,94.7239,15848.0
2018-03-23 10:05:00,101.34,101.34,101.0,101.07,22500.0,94.7052,94.7052,94.3874,94.4528,22500.0
2018-03-23 10:10:00,101.05,101.28,101.05,101.18,26579.0,94.4342,94.6491,94.4342,94.5556,26579.0
2018-03-23 10:15:00,101.21,101.36,101.17,101.33,12898.0,94.5837,94.7239,94.5463,94.6958,12898.0
2018-03-23 10:20:00,101.28,101.61,101.26,101.52,27039.0,94.6491,94.9575,94.6304,94.8734,27039.0
2018-03-23 10:25:00,101.51,101.56,101.4,101.4,15454.0,94.864,94.9108,94.7612,94.7612,15454.0
2018-03-23 10:30:00,101.41,101.53,101.33,101.53,12174.0,94.7706,94.8827,94.6958,94.8827,12174.0
2018-03-23 10:35:00,101.52,101.52,101.2,101.23,12666.0,94.8734,94.8734,94.5743,94.6024,12666.0
2018-03-23 10:40:00,101.24,101.24,101.0,101.03,13829.0,94.6117,94.6117,94.3874,94.4155,13829.0
2018-03-23 10:45:00,101.04,101.06,100.84,100.84,27309.0,94.4248,94.4435,94.2379,94.2379,27309.0
2018-03-23 10:50:00,100.87,100.96,100.79,100.96,12097.0,94.2659,94.3501,94.1912,94.3501,12097.0
2018-03-23 10:55:00,100.91,100.91,100.75,100.82,10621.0,94.3033,94.3033,94.1538,94.2192,10621.0
2018-03-23 11:00:00,100.82,100.92,100.66,100.76,17074.0,94.2192,94.3127,94.0697,94.1631,17074.0
2018-03-23 11:05:00,100.76,100.76,100.5,100.5,13294.0,94.1631,94.1631,93.9202,93.9202,13294.0
2018-03-23 11:10:00,100.5,100.55,100.46,100.51,8329.0,93.9202,93.9669,93.8828,93.9295,8329.0
2018-03-23 11:15:00,100.55,100.58,100.43,100.47,12362.0,93.9669,93.9949,93.8548,93.8921,12362.0
2018-03-23 11:20:00,100.47,100.48,100.37,100.44,13017.0,93.8921,93.9015,93.7987,93.8641,13017.0
2018-03-23 11:25:00,100.43,100.45,100.32,100.32,11253.0,93.8548,93.8734,93.752,93.752,11253.0
2018-03-23 11:30:00,100.31,100.41,100.25,100.39,13568.0,93.7426,93.8361,93.6865,93.8174,13568.0
2018-03-23 11:35:00,100.38,100.4,100.24,100.24,17249.0,93.808,93.8267,93.6772,93.6772,17249.0
2018-03-23 11:40:00,100.26,100.26,100.06,100.1,14867.0,93.6959,93.6959,93.509,93.5464,14867.0
2018-03-23 11:45:00,100.09,100.16,100.04,100.06,12282.0,93.537,93.6024,93.4903,93.509,12282.0
2018-03-23 11:50:00,100.07,100.09,99.97,100.01,10870.0,93.5183,93.537,93.4249,93.4622,10870.0
2018-03-23 11:55:00,100.01,100.01,99.87,99.87,11164.0,93.4622,93.4622,93.3314,93.3314,11164.0
2018-03-23 12:00:00,99.88,100.16,99.88,100.13,7900.0,93.3408,93.6024,93.3408,93.5744,7900.0
2018-03-23 12:05:00,100.16,100.33,100.16,100.31,14693.0,93.6024,93.7613,93.6024,93.7426,14693.0
2018-03-23 12:10:00,100.29,100.29,100.14,100.19,6556.0,93.7239,93.7239,93.5837,93.6305,6556.0
2018-03-23 12:15:00,100.21,100.21,100.01,100.01,5588.0,93.6492,93.6492,93.4622,93.4622,5588.0
2018-03-23 12:20:00,100.07,100.28,100.07,100.23,5705.0,93.5183,93.7146,93.5183,93.6678,5705.0
2018-03-23 12:25:00,100.3,100.44,100.3,100.41,5247.0,93.7333,93.8641,93.7333,93.8361,5247.0
2018-03-23 12:30:00,100.39,100.39,100.33,100.33,2600.0,93.8174,93.8174,93.7613,93.7613,2600.0
2018-03-23 12:35:00,100.26,100.3,100.13,100.13,5304.0,93.6959,93.7333,93.5744,93.5744,5304.0
2018-03-23 12:40:00,100.13,100.13,99.94,99.94,6702.0,93.5744,93.5744,93.3968,93.3968,6702.0
2018-03-23 12:45:00,99.98,100.06,99.93,100.02,6800.0,93.4342,93.509,93.3875,93.4716,6800.0
2018-03-23 12:50:00,100.03,100.09,100.01,100.04,6600.0,93.4809,93.537,93.4622,93.4903,6600.0
2018-03-23 12:55:00,100.05,100.07,99.91,99.95,11627.0,93.4996,93.5183,93.3688,93.4062,11627.0
2018-03-23 13:00:00,99.91,100.06,99.9,100.06,9636.0,93.3688,93.509,93.3594,93.509,9636.0
2018-03-23 13:05:00,100.09,100.15,100.03,100.14,7546.0,93.537,93.5931,93.4809,93.5837,7546.0
2018-03-23 13:10:00,100.17,100.19,100.01,100.02,10408.0,93.6118,93.6305,93.4622,93.4716,10408.0
2018-03-23 13:15:00,100.05,100.11,99.96,100.07,11998.0,93.4996,93.5557,93.4155,93.5183,11998.0
2018-03-23 13:20:00,100.09,100.17,100.03,100.13,11757.0,93.537,93.6118,93.4809,93.5744,11757.0
2018-03-23 13:25:00,100.13,100.17,100.03,100.07,22264.0,93.5744,93.6118,93.4809,93.5183,22264.0
2018-03-23 13:30:00,100.09,100.15,99.93,100.03,21329.0,93.537,93.5931,93.3875,93.4809,21329.0
2018-03-23 13:35:00,100.01,100.08,100.01,100.04,7905.0,93.4622,93.5277,93.4622,93.4903,7905.0
2018-03-23 13:40:00,100.04,100.04,99.88,99.88,9889.0,93.4903,93.4903,93.3408,93.3408,9889.0
2018-03-23 13:45:00,99.87,99.91,99.82,99.9,13856.0,93.3314,93.3688,93.2847,93.3594,13856.0
2018-03-23 13:50:00,99.92,100.04,99.85,100.04,11288.0,93.3781,93.4903,93.3127,93.4903,11288.0
2018-03-23 13:55:00,100.03,100.07,99.98,99.99,13337.0,93.4809,93.5183,93.4342,93.4436,13337.0
2018-03-23 14:00:00,99.99,100.04,99.83,99.88,12597.0,93.4436,93.4903,93.294,93.3408,12597.0
2018-03-23 14:05:00,99.87,99.93,99.86,99.92,8964.0,93.3314,93.3875,93.3221,93.3781,8964.0
2018-03-23 14:10:00,99.91,99.93,99.77,99.84,12505.0,93.3688,93.3875,93.238,93.3034,12505.0
2018-03-23 14:15:00,99.84,99.84,99.73,99.74,11490.0,93.3034,93.3034,93.2006,93.2099,11490.0
2018-03-23 14:20:00,99.74,99.79,99.63,99.74,47494.0,93.2099,93.2567,93.1071,93.2099,47494.0
2018-03-23 14:25:00,99.76,100.0,99.73,100.0,23353.0,93.2286,93.4529,93.2006,93.4529,23353.0
2018-03-23 14:30:00,99.97,100.03,99.91,99.94,47740.0,93.4249,93.4809,93.3688,93.3968,47740.0
2018-03-23 14:35:00,99.94,99.94,99.83,99.87,9531.0,93.3968,93.3968,93.294,93.3314,9531.0
2018-03-23 14:40:00,99.87,99.92,99.71,99.71,13253.0,93.3314,93.3781,93.1819,93.1819,13253.0
2018-03-23 14:45:00,99.73,99.73,99.55,99.72,36951.0,93.2006,93.2006,93.0324,93.1912,36951.0
2018-03-23 14:50:00,99.7,99.71,99.5,99.6,16406.0,93.1725,93.1819,92.9856,93.0791,16406.0
2018-03-23 14:55:00,99.64,99.66,99.24,99.29,36916.0,93.1165,93.1352,92.7427,92.7894,36916.0
2018-03-23 15:00:00,99.33,99.38,99.18,99.2,12210.0,92.8268,92.8735,92.6866,92.7053,12210.0
2018-03-23 15:05:00,99.21,99.24,98.97,99.01,12646.0,92.7146,92.7427,92.4903,92.5277,12646.0
2018-03-23 15:10:00,99.02,99.17,98.88,99.05,29419.0,92.5371,92.6772,92.4062,92.5651,29419.0
2018-03-23 15:15:00,99.08,99.33,99.07,99.29,24805.0,92.5931,92.8268,92.5838,92.7894,24805.0
2018-03-23 15:20:00,99.3,99.3,98.88,98.88,15952.0,92.7987,92.7987,92.4062,92.4062,15952.0
2018-03-23 15:25:00,98.9,99.09,98.9,99.01,13186.0,92.4249,92.6025,92.4249,92.5277,13186.0
2018-03-23 15:30:00,99.01,99.08,98.92,99.03,19597.0,92.5277,92.5931,92.4436,92.5464,19597.0
2018-03-23 15:35:00,99.0,99.04,98.84,98.95,17606.0,92.5184,92.5558,92.3688,92.4716,17606.0
2018-03-23 15:40:00,98.94,99.03,98.79,98.8,25673.0,92.4623,92.5464,92.3221,92.3315,25673.0
2018-03-23 15:45:00,98.78,98.83,98.7,98.78,39458.0,92.3128,92.3595,92.238,92.3128,39458.0
2018-03-23 15:50:00,98.78,98.79,98.59,98.62,41829.0,92.3128,92.3221,92.1352,92.1633,41829.0
2018-03-23 15:55:00,98.61,98.88,98.6,98.78,72875.0,92.1539,92.4062,92.1446,92.3128,72875.0
2018-03-26 09:30:00,99.7,99.99,99.38,99.46,28685.0,93.1725,93.4436,92.8735,92.9483,28685.0
2018-03-26 09:35:00,99.34,99.34,98.2,98.22,30625.0,92.8361,92.8361,91.7708,91.7894,30625.0
2018-03-26 09:40:00,98.28,98.46,98.18,98.41,43253.0,91.8455,92.0137,91.7521,91.967,43253.0
2018-03-26 09:45:00,98.43,98.73,98.4,98.56,22533.0,91.9857,92.2661,91.9577,92.1072,22533.0
2018-03-26 09:50:00,98.52,98.56,98.29,98.41,13110.0,92.0698,92.1072,91.8549,91.967,13110.0
2018-03-26 09:55:00,98.44,98.44,98.06,98.2,16636.0,91.995,91.995,91.6399,91.7708,16636.0
2018-03-26 10:00:00,98.19,98.26,98.08,98.1,16899.0,91.7614,91.8268,91.6586,91.6773,16899.0
2018-03-26 10:05:00,98.1,98.2,97.89,97.99,24719.0,91.6773,91.7708,91.481,91.5745,24719.0
2018-03-26 10:10:00,98.0,98.0,97.61,97.72,31855.0,91.5838,91.5838,91.2194,91.3222,31855.0
2018-03-26 10:15:00,97.75,97.97,97.72,97.73,19365.0,91.3502,91.5558,91.3222,91.3315,19365.0
2018-03-26 10:20:00,97.78,98.0,97.77,97.77,19042.0,91.3782,91.5838,91.3689,91.3689,19042.0
2018-03-26 10:25:00,97.76,97.77,97.39,97.39,17501.0,91.3596,91.3689,91.0138,91.0138,17501.0
2018-03-26 10:30:00,97.41,97.48,97.34,97.41,44199.0,91.0325,91.0979,90.9671,91.0325,44199.0
2018-03-26 10:35:00,97.4,97.67,97.4,97.49,46065.0,91.0231,91.2755,91.0231,91.1072,46065.0
2018-03-26 10:40:00,97.48,97.48,97.06,97.06,33598.0,91.0979,91.0979,90.7054,90.7054,33598.0
2018-03-26 10:45:00,97.06,97.7,97.03,97.67,18286.0,90.7054,91.3035,90.6774,91.2755,18286.0
2018-03-26 10:50:00,97.67,97.67,97.35,97.43,9131.0,91.2755,91.2755,90.9764,91.0512,9131.0
2018-03-26 10:55:00,97.43,97.51,97.25,97.29,16558.0,91.0512,91.1259,90.8829,90.9203,16558.0
2018-03-26 11:00:00,97.29,97.37,97.15,97.22,12793.0,90.9203,90.9951,90.7895,90.8549,12793.0
2018-03-26 11:05:00,97.22,97.24,97.03,97.22,18517.0,90.8549,90.8736,90.6774,90.8549,18517.0
2018-03-26 11:10:00,97.21,97.42,97.2,97.3,12150.0,90.8456,91.0418,90.8362,90.9297,12150.0
2018-03-26 11:15:00,97.31,97.31,96.95,97.01,25812.0,90.939,90.939,90.6026,90.6587,25812.0
2018-03-26 11:20:00,97.04,97.38,97.02,97.38,16360.0,90.6867,91.0044,90.668,91.0044,16360.0
2018-03-26 11:25:00,97.37,97.41,97.21,97.25,21187.0,90.9951,91.0325,90.8456,90.8829,21187.0
2018-03-26 11:30:00,97.27,97.32,97.16,97.17,14294.0,90.9016,90.9484,90.7988,90.8082,14294.0
2018-03-26 11:35:00,97.18,97.2,97.08,97.2,13189.0,90.8175,90.8362,90.7241,90.8362,13189.0
2018-03-26 11:40:00,97.19,97.38,97.19,97.25,8046.0,90.8269,91.0044,90.8269,90.8829,8046.0
2018-03-26 11:45:00,97.28,97.29,97.08,97.14,13403.0,90.911,90.9203,90.7241,90.7801,13403.0
2018-03-26 11:50:00,97.15,97.17,96.97,96.98,10675.0,90.7895,90.8082,90.6213,90.6306,10675.0
2018-03-26 11:55:00,97.0,97.01,96.86,96.87,21583.0,90.6493,90.6587,90.5185,90.5278,21583.0
2018-03-26 12:00:00,96.88,96.99,96.86,96.92,14722.0,90.5372,90.64,90.5185,90.5746,14722.0
2018-03-26 12:05:00,96.95,97.08,96.95,97.07,5310.0,90.6026,90.7241,90.6026,90.7147,5310.0
2018-03-26 12:10:00,97.08,97.17,97.02,97.17,10650.0,90.7241,90.8082,90.668,90.8082,10650.0
2018-03-26 12:15:00,97.15,97.22,97.1,97.21,6958.0,90.7895,90.8549,90.7428,90.8456,6958.0
2018-03-26 12:20:00,97.21,97.35,97.21,97.29,10816.0,90.8456,90.9764,90.8456,90.9203,10816.0
2018-03-26 12:25:00,97.29,97.32,97.25,97.25,6238.0,90.9203,90.9484,90.8829,90.8829,6238.0
2018-03-26 12:30:00,97.25,97.3,97.24,97.29,6401.0,90.8829,90.9297,90.8736,90.9203,6401.0
2018-03-26 12:35:00,97.3,97.39,97.2,97.2,6720.0,90.9297,91.0138,90.8362,90.8362,6720.0
2018-03-26 12:40:00,97.23,97.34,97.23,97.26,6188.0,90.8643,90.9671,90.8643,90.8923,6188.0
2018-03-26 12:45:00,97.28,97.3,97.21,97.22,6296.0,90.911,90.9297,90.8456,90.8549,6296.0
2018-03-26 12:50:00,97.23,97.23,97.1,97.16,6830.0,90.8643,90.8643,90.7428,90.7988,6830.0
2018-03-26 12:55:00,97.16,97.26,97.15,97.24,5900.0,90.7988,90.8923,90.7895,90.8736,5900.0
2018-03-26 13:00:00,97.22,97.31,97.21,97.22,15331.0,90.8549,90.939,90.8456,90.8549,15331.0
2018-03-26 13:05:00,97.23,97.24,97.11,97.13,16948.0,90.8643,90.8736,90.7521,90.7708,16948.0
2018-03-26 13:10:00,97.13,97.29,97.07,97.26,17396.0,90.7708,90.9203,90.7147,90.8923,17396.0
2018-03-26 13:15:00,97.29,97.35,97.26,97.26,13630.0,90.9203,90.9764,90.8923,90.8923,13630.0
2018-03-26 13:20:00,97.29,97.32,97.17,97.22,10590.0,90.9203,90.9484,90.8082,90.8549,10590.0
2018-03-26 13:25:00,97.25,97.28,97.15,97.16,15677.0,90.8829,90.911,90.7895,90.7988,15677.0
2018-03-26 13:30:00,97.14,97.22,97.04,97.04,15925.0,90.7801,90.8549,90.6867,90.6867,15925.0
2018-03-26 13:35:00,97.06,97.22,97.05,97.19,10907.0,90.7054,90.8549,90.696,90.8269,10907.0
2018-03-26 13:40:00,97.21,97.35,97.21,97.24,12807.0,90.8456,90.9764,90.8456,90.8736,12807.0
2018-03-26 13:45:00,97.23,97.29,97.18,97.26,11480.0,90.8643,90.9203,90.8175,90.8923,11480.0
2018-03-26 13:50:00,97.27,97.35,97.26,97.27,13338.0,90.9016,90.9764,90.8923,90.9016,13338.0
2018-03-26 13:55:00,97.27,97.36,97.25,97.36,14809.0,90.9016,90.9857,90.8829,90.9857,14809.0
2018-03-26 14:00:00,97.36,97.55,97.35,97.55,16249.0,90.9857,91.1633,90.9764,91.1633,16249.0
2018-03-26 14:05:00,97.58,97.67,97.5,97.62,12302.0,91.1913,91.2755,91.1166,91.2287,12302.0
2018-03-26 14:10:00,97.62,97.7,97.57,97.57,12892.0,91.2287,91.3035,91.182,91.182,12892.0
2018-03-26 14:15:00,97.59,97.66,97.56,97.65,16364.0,91.2007,91.2661,91.1727,91.2568,16364.0
2018-03-26 14:20:00,97.64,97.7,97.46,97.46,22257.0,91.2474,91.3035,91.0792,91.0792,22257.0
2018-03-26 14:25:00,97.48,97.51,97.41,97.48,15516.0,91.0979,91.1259,91.0325,91.0979,15516.0
2018-03-26 14:30:00,97.51,97.53,97.31,97.36,14059.0,91.1259,91.1446,90.939,90.9857,14059.0
2018-03-26 14:35:00,97.36,97.47,97.36,97.45,8991.0,90.9857,91.0885,90.9857,91.0699,8991.0
2018-03-26 14:40:00,97.46,97.53,97.45,97.49,9239.0,91.0792,91.1446,91.0699,91.1072,9239.0
2018-03-26 14:45:00,97.51,97.62,97.48,97.52,13266.0,91.1259,91.2287,91.0979,91.1353,13266.0
2018-03-26 14:50:00,97.53,97.55,97.45,97.51,20600.0,91.1446,91.1633,91.0699,91.1259,20600.0
2018-03-26 14:55:00,97.51,97.61,97.46,97.47,13572.0,91.1259,91.2194,91.0792,91.0885,13572.0
2018-03-26 15:00:00,97.46,97.55,97.38,97.41,15630.0,91.0792,91.1633,91.0044,91.0325,15630.0
2018-03-26 15:05:00,97.41,97.56,97.4,97.53,15308.0,91.0325,91.1727,91.0231,91.1446,15308.0
2018-03-26 15:10:00,97.57,97.58,97.49,97.58,15522.0,91.182,91.1913,91.1072,91.1913,15522.0
2018-03-26 15:15:00,97.58,97.77,97.54,97.76,14787.0,91.1913,91.3689,91.154,91.3596,14787.0
2018-03-26 15:20:00,97.75,97.77,97.68,97.68,15433.0,91.3502,91.3689,91.2848,91.2848,15433.0
2018-03-26 15:25:00,97.67,97.74,97.6,97.74,21592.0,91.2755,91.3409,91.21,91.3409,21592.0
2018-03-26 15:30:00,97.75,97.87,97.74,97.86,16891.0,91.3502,91.4624,91.3409,91.453,16891.0
2018-03-26 15:35:00,97.84,97.84,97.75,97.81,26043.0,91.4343,91.4343,91.3502,91.4063,26043.0
2018-03-26 15:40:00,97.82,97.93,97.77,97.89,28731.0,91.4156,91.5184,91.3689,91.481,28731.0
2018-03-26 15:45:00,97.89,97.9,97.74,97.81,63176.0,91.481,91.4904,91.3409,91.4063,63176.0
2018-03-26 15:50:00,97.8,97.92,97.76,97.89,65717.0,91.3969,91.5091,91.3596,91.481,65717.0
2018-03-26 15:55:00,97.9,98.08,97.89,97.98,89245.0,91.4904,91.6586,91.481,91.5652,89245.0
2018-03-27 09:30:00,98.25,98.37,97.59,98.35,29002.0,91.8175,91.9296,91.2007,91.9109,29002.0
2018-03-27 09:35:00,98.24,98.67,97.87,98.67,13937.0,91.8081,92.21,91.4624,92.21,13937.0
2018-03-27 09:40:00,98.55,98.57,98.16,98.45,40883.0,92.0978,92.1165,91.7334,92.0044,40883.0
2018-03-27 09:45:00,98.39,98.44,97.96,97.96,32000.0,91.9483,91.995,91.5465,91.5465,32000.0
2018-03-27 09:50:00,97.98,98.05,97.74,97.8,12502.0,91.5652,91.6306,91.3409,91.3969,12502.0
2018-03-27 09:55:00,97.88,98.15,97.87,98.05,13049.0,91.4717,91.724,91.4624,91.6306,13049.0
2018-03-27 10:00:00,98.05,98.45,98.05,98.44,76743.0,91.6306,92.0044,91.6306,91.995,76743.0
2018-03-27 10:05:00,98.48,98.81,98.48,98.58,63800.0,92.0324,92.3408,92.0324,92.1259,63800.0
2018-03-27 10:10:00,98.59,98.62,98.13,98.26,11960.0,92.1352,92.1633,91.7053,91.8268,11960.0
2018-03-27 10:15:00,98.31,98.43,98.18,98.43,8607.0,91.8735,91.9857,91.7521,91.9857,8607.0
2018-03-27 10:20:00,98.46,98.62,98.46,98.5,9100.0,92.0137,92.1633,92.0137,92.0511,9100.0
2018-03-27 10:25:00,98.53,98.56,98.41,98.51,8800.0,92.0791,92.1072,91.967,92.0605,8800.0
2018-03-27 10:30:00,98.48,98.5,98.13,98.13,17823.0,92.0324,92.0511,91.7053,91.7053,17823.0
2018-03-27 10:35:00,98.13,98.3,98.12,98.3,11490.0,91.7053,91.8642,91.696,91.8642,11490.0
2018-03-27 10:40:00,98.33,98.76,98.31,98.76,15546.0,91.8922,92.2941,91.8735,92.2941,15546.0
2018-03-27 10:45:00,98.76,98.83,98.68,98.81,21051.0,92.2941,92.3595,92.2193,92.3408,21051.0
2018-03-27 10:50:00,98.82,98.9,98.61,98.62,16984.0,92.3502,92.4249,92.1539,92.1633,16984.0
2018-03-27 10:55:00,98.63,98.75,98.53,98.53,15911.0,92.1726,92.2847,92.0791,92.0791,15911.0
2018-03-27 11:00:00,98.51,98.63,98.45,98.45,22997.0,92.0605,92.1726,92.0044,92.0044,22997.0
2018-03-27 11:05:00,98.48,98.85,98.48,98.82,20040.0,92.0324,92.3782,92.0324,92.3502,20040.0
2018-03-27 11:10:00,98.81,98.92,98.75,98.75,22100.0,92.3408,92.4436,92.2847,92.2847,22100.0
2018-03-27 11:15:00,98.75,98.75,98.54,98.58,16154.0,92.2847,92.2847,92.0885,92.1259,16154.0
2018-03-27 11:20:00,98.53,98.53,98.38,98.51,12697.0,92.0791,92.0791,91.939,92.0605,12697.0
2018-03-27 11:25:00,98.52,98.55,98.39,98.5,17962.0,92.0698,92.0978,91.9483,92.0511,17962.0
2018-03-27 11:30:00,98.49,98.51,98.35,98.37,13004.0,92.0418,92.0605,91.9109,91.9296,13004.0
2018-03-27 11:35:00,98.36,98.39,98.22,98.27,13233.0,91.9203,91.9483,91.7894,91.8362,13233.0
2018-03-27 11:40:00,98.27,98.42,98.27,98.41,19350.0,91.8362,91.9763,91.8362,91.967,19350.0
2018-03-27 11:45:00,98.44,98.44,98.3,98.34,19364.0,91.995,91.995,91.8642,91.9016,19364.0
2018-03-27 11:50:00,98.34,98.35,98.24,98.33,11397.0,91.9016,91.9109,91.8081,91.8922,11397.0
2018-03-27 11:55:00,98.34,98.5,98.32,98.5,20746.0,91.9016,92.0511,91.8829,92.0511,20746.0
2018-03-27 12:00:00,98.5,98.62,98.43,98.62,34434.0,92.0511,92.1633,91.9857,92.1633,34434.0
2018-03-27 12:05:00,98.66,98.67,98.57,98.57,13442.0,92.2006,92.21,92.1165,92.1165,13442.0
2018-03-27 12:10:00,98.58,98.62,98.5,98.55,7830.0,92.1259,92.1633,92.0511,92.0978,7830.0
2018-03-27 12:15:00,98.52,98.55,98.5,98.51,7196.0,92.0698,92.0978,92.0511,92.0605,7196.0
2018-03-27 12:20:00,98.49,98.58,98.49,98.52,8050.0,92.0418,92.1259,92.0418,92.0698,8050.0
2018-03-27 12:25:00,98.49,98.49,98.3,98.37,31285.0,92.0418,92.0418,91.8642,91.9296,31285.0
2018-03-27 12:30:00,98.36,98.36,98.16,98.24,13357.0,91.9203,91.9203,91.7334,91.8081,13357.0
2018-03-27 12:35:00,98.26,98.4,98.24,98.37,18991.0,91.8268,91.9577,91.8081,91.9296,18991.0
2018-03-27 12:40:00,98.35,98.46,98.3,98.43,7029.0,91.9109,92.0137,91.8642,91.9857,7029.0
2018-03-27 12:45:00,98.42,98.45,98.38,98.45,9576.0,91.9763,92.0044,91.939,92.0044,9576.0
2018-03-27 12:50:00,98.43,98.54,98.37,98.52,11700.0,91.9857,92.0885,91.9296,92.0698,11700.0
2018-03-27 12:55:00,98.55,98.68,98.47,98.56,18677.0,92.0978,92.2193,92.0231,92.1072,18677.0
2018-03-27 13:00:00,98.58,98.61,98.4,98.48,16517.0,92.1259,92.1539,91.9577,92.0324,16517.0
2018-03-27 13:05:00,98.47,98.52,98.45,98.52,15345.0,92.0231,92.0698,92.0044,92.0698,15345.0
2018-03-27 13:10:00,98.52,98.55,98.45,98.51,25844.0,92.0698,92.0978,92.0044,92.0605,25844.0
2018-03-27 13:15:00,98.53,98.69,98.53,98.62,6721.0,92.0791,92.2287,92.0791,92.1633,6721.0
2018-03-27 13:20:00,98.64,98.65,98.49,98.49,6283.0,92.1819,92.1913,92.0418,92.0418,6283.0
2018-03-27 13:25:00,98.51,98.51,98.31,98.31,8530.0,92.0605,92.0605,91.8735,91.8735,8530.0
2018-03-27 13:30:00,98.36,98.4,98.3,98.34,7522.0,91.9203,91.9577,91.8642,91.9016,7522.0
2018-03-27 13:35:00,98.34,98.36,98.16,98.19,13438.0,91.9016,91.9203,91.7334,91.7614,13438.0
2018-03-27 13:40:00,98.17,98.29,98.13,98.21,10865.0,91.7427,91.8549,91.7053,91.7801,10865.0
2018-03-27 13:45:00,98.19,98.2,98.03,98.03,11672.0,91.7614,91.7708,91.6119,91.6119,11672.0
2018-03-27 13:50:00,98.03,98.03,97.89,97.96,20741.0,91.6119,91.6119,91.481,91.5465,20741.0
2018-03-27 13:55:00,97.98,98.15,97.93,98.1,12246.0,91.5652,91.724,91.5184,91.6773,12246.0
2018-03-27 14:00:00,98.1,98.12,97.96,97.96,16745.0,91.6773,91.696,91.5465,91.5465,16745.0
2018-03-27 14:05:00,97.98,98.06,97.86,97.95,15310.0,91.5652,91.6399,91.453,91.5371,15310.0
2018-03-27 14:10:00,97.96,98.25,97.96,98.15,11200.0,91.5465,91.8175,91.5465,91.724,11200.0
2018-03-27 14:15:00,98.18,98.34,98.16,98.17,14180.0,91.7521,91.9016,91.7334,91.7427,14180.0
2018-03-27 14:20:00,98.22,98.24,98.05,98.08,10584.0,91.7894,91.8081,91.6306,91.6586,10584.0
2018-03-27 14:25:00,98.05,98.05,97.87,97.93,18850.0,91.6306,91.6306,91.4624,91.5184,18850.0
2018-03-27 14:30:00,97.93,97.97,97.71,97.87,28266.0,91.5184,91.5558,91.3128,91.4624,28266.0
2018-03-27 14:35:00,97.85,98.11,97.85,98.09,16287.0,91.4437,91.6866,91.4437,91.668,16287.0
2018-03-27 14:40:00,98.12,98.22,98.12,98.19,9527.0,91.696,91.7894,91.696,91.7614,9527.0
2018-03-27 14:45:00,98.17,98.17,97.95,97.95,19573.0,91.7427,91.7427,91.5371,91.5371,19573.0
2018-03-27 14:50:00,97.97,98.04,97.94,98.0,16074.0,91.5558,91.6212,91.5278,91.5838,16074.0
2018-03-27 14:55:00,97.99,98.05,97.85,97.89,12819.0,91.5745,91.6306,91.4437,91.481,12819.0
2018-03-27 15:00:00,97.89,97.9,97.6,97.6,21666.0,91.481,91.4904,91.21,91.21,21666.0
2018-03-27 15:05:00,97.64,97.66,97.27,97.48,20364.0,91.2474,91.2661,90.9016,91.0979,20364.0
2018-03-27 15:10:00,97.51,97.65,97.5,97.65,14404.0,91.1259,91.2568,91.1166,91.2568,14404.0
2018-03-27 15:15:00,97.64,97.84,97.64,97.77,17597.0,91.2474,91.4343,91.2474,91.3689,17597.0
2018-03-27 15:20:00,97.76,97.77,97.64,97.69,21494.0,91.3596,91.3689,91.2474,91.2941,21494.0
2018-03-27 15:25:00,97.68,97.71,97.36,97.41,30312.0,91.2848,91.3128,90.9857,91.0325,30312.0
2018-03-27 15:30:00,97.4,97.43,97.0,97.28,40937.0,91.0231,91.0512,90.6493,90.911,40937.0
2018-03-27 15:35:00,97.3,97.5,97.3,97.45,32431.0,90.9297,91.1166,90.9297,91.0699,32431.0
2018-03-27 15:40:00,97.42,97.48,97.14,97.15,40049.0,91.0418,91.0979,90.7801,90.7895,40049.0
2018-03-27 15:45:00,97.15,97.23,96.93,97.06,44163.0,90.7895,90.8643,90.5839,90.7054,44163.0
2018-03-27 15:50:00,97.07,97.45,97.04,97.22,59850.0,90.7147,91.0699,90.6867,90.8549,59850.0
2018-03-27 15:55:00,97.19,97.48,97.07,97.43,131031.0,90.8269,91.0979,90.7147,91.0512,131031.0
2018-03-28 09:30:00,97.75,98.25,97.72,98.16,25918.0,91.3502,91.8175,91.3222,91.7334,25918.0
2018-03-28 09:35:00,98.11,98.28,97.75,97.75,16455.0,91.6866,91.8455,91.3502,91.3502,16455.0
2018-03-28 09:40:00,97.74,98.08,97.72,97.89,16511.0,91.3409,91.6586,91.3222,91.481,16511.0
2018-03-28 09:45:00,97.95,98.29,97.92,98.24,10837.0,91.5371,91.8549,91.5091,91.8081,10837.0
2018-03-28 09:50:00,98.25,98.39,98.1,98.25,8183.0,91.8175,91.9483,91.6773,91.8175,8183.0
2018-03-28 09:55:00,98.25,98.27,98.04,98.22,13287.0,91.8175,91.8362,91.6212,91.7894,13287.0
2018-03-28 10:00:00,98.33,98.66,98.24,98.5,18488.0,91.8922,92.2006,91.8081,92.0511,18488.0
2018-03-28 10:05:00,98.49,98.49,98.19,98.28,26948.0,92.0418,92.0418,91.7614,91.8455,26948.0
2018-03-28 10:10:00,98.27,98.27,97.81,97.84,71710.0,91.8362,91.8362,91.4063,91.4343,71710.0
2018-03-28 10:15:00,97.89,98.0,97.76,97.82,10347.0,91.481,91.5838,91.3596,91.4156,10347.0
2018-03-28 10:20:00,97.89,98.03,97.85,97.96,14519.0,91.481,91.6119,91.4437,91.5465,14519.0
2018-03-28 10:25:00,97.96,98.34,97.96,98.34,19034.0,91.5465,91.9016,91.5465,91.9016,19034.0
2018-03-28 10:30:00,98.32,98.42,98.15,98.15,29968.0,91.8829,91.9763,91.724,91.724,29968.0
2018-03-28 10:35:00,98.02,98.15,97.88,98.15,21764.0,91.6025,91.724,91.4717,91.724,21764.0
2018-03-28 10:40:00,98.16,98.19,97.97,98.04,7151.0,91.7334,91.7614,91.5558,91.6212,7151.0
2018-03-28 10:45:00,98.06,98.07,97.87,97.99,12706.0,91.6399,91.6493,91.4624,91.5745,12706.0
2018-03-28 10:50:00,97.99,98.05,97.82,98.01,10258.0,91.5745,91.6306,91.4156,91.5932,10258.0
2018-03-28 10:55:00,98.01,98.03,97.81,97.83,6326.0,91.5932,91.6119,91.4063,91.425,6326.0
2018-03-28 11:00:00,97.8,98.03,97.8,97.88,15107.0,91.3969,91.6119,91.3969,91.4717,15107.0
2018-03-28 11:05:00,97.93,98.11,97.92,98.1,7047.0,91.5184,91.6866,91.5091,91.6773,7047.0
2018-03-28 11:10:00,98.11,98.14,97.98,98.0,4300.0,91.6866,91.7147,91.5652,91.5838,4300.0
2018-03-28 11:15:00,97.96,97.98,97.82,97.94,4683.0,91.5465,91.5652,91.4156,91.5278,4683.0
2018-03-28 11:20:00,97.92,97.92,97.62,97.69,5779.0,91.5091,91.5091,91.2287,91.2941,5779.0
2018-03-28 11:25:00,97.68,97.94,97.65,97.85,5809.0,91.2848,91.5278,91.2568,91.4437,5809.0
2018-03-28 11:30:00,97.86,97.96,97.76,97.96,9309.0,91.453,91.5465,91.3596,91.5465,9309.0
2018-03-28 11:35:00,97.91,98.03,97.76,97.8,13689.0,91.4997,91.6119,91.3596,91.3969,13689.0
2018-03-28 11:40:00,97.77,97.95,97.77,97.92,6600.0,91.3689,91.5371,91.3689,91.5091,6600.0
2018-03-28 11:45:00,97.94,97.94,97.76,97.86,11927.0,91.5278,91.5278,91.3596,91.453,11927.0
2018-03-28 11:50:00,97.87,97.89,97.76,97.81,9726.0,91.4624,91.481,91.3596,91.4063,9726.0
2018-03-28 11:55:00,97.82,97.92,97.67,97.71,11911.0,91.4156,91.5091,91.2755,91.3128,11911.0
2018-03-28 12:00:00,97.79,97.84,97.68,97.68,7090.0,91.3876,91.4343,91.2848,91.2848,7090.0
2018-03-28 12:05:00,97.69,97.82,97.68,97.82,7662.0,91.2941,91.4156,91.2848,91.4156,7662.0
2018-03-28 12:10:00,97.84,97.98,97.84,97.98,2717.0,91.4343,91.5652,91.4343,91.5652,2717.0
2018-03-28 12:15:00,97.95,98.27,97.94,98.27,3104.0,91.5371,91.8362,91.5278,91.8362,3104.0
2018-03-28 12:20:00,98.25,98.3,98.1,98.14,16243.0,91.8175,91.8642,91.6773,91.7147,16243.0
2018-03-28 12:25:00,98.2,98.27,98.12,98.14,15572.0,91.7708,91.8362,91.696,91.7147,15572.0
2018-03-28 12:30:00,98.14,98.17,98.04,98.11,9306.0,91.7147,91.7427,91.6212,91.6866,9306.0
2018-03-28 12:35:00,98.13,98.14,98.07,98.11,4200.0,91.7053,91.7147,91.6493,91.6866,4200.0
2018-03-28 12:40:00,98.13,98.27,98.13,98.22,10838.0,91.7053,91.8362,91.7053,91.7894,10838.0
2018-03-28 12:45:00,98.2,98.25,97.98,98.01,12095.0,91.7708,91.8175,91.5652,91.5932,12095.0
2018-03-28 12:50:00,97.98,98.04,97.93,97.99,5454.0,91.5652,91.6212,91.5184,91.5745,5454.0
2018-03-28 12:55:00,97.95,98.0,97.88,97.93,4820.0,91.5371,91.5838,91.4717,91.5184,4820.0
2018-03-28 13:00:00,97.92,97.92,97.71,97.72,5615.0,91.5091,91.5091,91.3128,91.3222,5615.0
2018-03-28 13:05:00,97.71,97.91,97.71,97.88,5200.0,91.3128,91.4997,91.3128,91.4717,5200.0
2018-03-28 13:10:00,97.88,97.95,97.85,97.92,1750.0,91.4717,91.5371,91.4437,91.5091,1750.0
2018-03-28 13:15:00,97.92,97.94,97.69,97.75,13400.0,91.5091,91.5278,91.2941,91.3502,13400.0
2018-03-28 13:20:00,97.74,97.99,97.74,97.91,4846.0,91.3409,91.5745,91.3409,91.4997,4846.0
2018-03-28 13:25:00,97.93,97.94,97.8,97.94,4577.0,91.5184,91.5278,91.3969,91.5278,4577.0
2018-03-28 13:30:00,97.92,97.92,97.77,97.83,6021.0,91.5091,91.5091,91.3689,91.425,6021.0
2018-03-28 13:35:00,97.98,97.98,97.8,97.9,4133.0,91.5652,91.5652,91.3969,91.4904,4133.0
2018-03-28 13:40:00,97.88,97.88,97.8,97.83,7290.0,91.4717,91.4717,91.3969,91.425,7290.0
2018-03-28 13:45:00,97.85,98.03,97.85,97.96,11296.0,91.4437,91.6119,91.4437,91.5465,11296.0
2018-03-28 13:50:00,97.97,97.97,97.88,97.89,5466.0,91.5558,91.5558,91.4717,91.481,5466.0
2018-03-28 13:55:00,97.95,98.01,97.91,98.0,1934.0,91.5371,91.5932,91.4997,91.5838,1934.0
2018-03-28 14:00:00,98.0,98.06,97.81,97.91,8425.0,91.5838,91.6399,91.4063,91.4997,8425.0
2018-03-28 14:05:00,97.9,97.94,97.83,97.9,3867.0,91.4904,91.5278,91.425,91.4904,3867.0
2018-03-28 14:10:00,97.88,97.93,97.81,97.92,4236.0,91.4717,91.5184,91.4063,91.5091,4236.0
2018-03-28 14:15:00,97.95,98.04,97.9,97.9,11751.0,91.5371,91.6212,91.4904,91.4904,11751.0
2018-03-28 14:20:00,97.93,98.01,97.9,97.9,10229.0,91.5184,91.5932,91.4904,91.4904,10229.0
2018-03-28 14:25:00,97.92,98.0,97.91,97.91,7500.0,91.5091,91.5838,91.4997,91.4997,7500.0
2018-03-28 14:30:00,97.9,97.96,97.88,97.96,4851.0,91.4904,91.5465,91.4717,91.5465,4851.0
2018-03-28 14:35:00,97.92,98.07,97.87,98.04,15353.0,91.5091,91.6493,91.4624,91.6212,15353.0
2018-03-28 14:40:00,98.01,98.06,97.78,97.81,62992.0,91.5932,91.6399,91.3782,91.4063,62992.0
2018-03-28 14:45:00,97.8,97.85,97.75,97.79,8100.0,91.3969,91.4437,91.3502,91.3876,8100.0
2018-03-28 14:50:00,97.8,97.83,97.75,97.79,5605.0,91.3969,91.425,91.3502,91.3876,5605.0
2018-03-28 14:55:00,97.76,97.82,97.71,97.76,9699.0,91.3596,91.4156,91.3128,91.3596,9699.0
2018-03-28 15:00:00,97.75,97.79,97.4,97.43,26699.0,91.3502,91.3876,91.0231,91.0512,26699.0
2018-03-28 15:05:00,97.42,97.54,97.26,97.32,21059.0,91.0418,91.154,90.8923,90.9484,21059.0
2018-03-28 15:10:00,97.34,97.46,97.29,97.35,34819.0,90.9671,91.0792,90.9203,90.9764,34819.0
2018-03-28 15:15:00,97.38,97.54,97.38,97.5,17677.0,91.0044,91.154,91.0044,91.1166,17677.0
2018-03-28 15:20:00,97.48,97.55,97.35,97.48,19676.0,91.0979,91.1633,90.9764,91.0979,19676.0
2018-03-28 15:25:00,97.48,97.49,97.21,97.3,42444.0,91.0979,91.1072,90.8456,90.9297,42444.0
2018-03-28 15:30:00,97.29,97.43,97.22,97.25,37022.0,90.9203,91.0512,90.8549,90.8829,37022.0
2018-03-28 15:35:00,97.27,97.64,97.24,97.62,22175.0,90.9016,91.2474,90.8736,91.2287,22175.0
2018-03-28 15:40:00,97.61,97.65,97.19,97.3,48995.0,91.2194,91.2568,90.8269,90.9297,48995.0
2018-03-28 15:45:00,97.31,97.5,97.27,97.48,56713.0,90.939,91.1166,90.9016,91.0979,56713.0
2018-03-28 15:50:00,97.5,97.55,97.36,97.4,48150.0,91.1166,91.1633,90.9857,91.0231,48150.0
2018-03-28 15:55:00,97.42,97.43,97.13,97.17,127948.0,91.0418,91.0512,90.7708,90.8082,127948.0
2018-03-29 09:30:00,97.7,97.81,97.34,97.51,23057.0,91.3035,91.4063,90.9671,91.1259,23057.0
2018-03-29 09:35:00,97.64,97.82,97.37,97.61,22822.0,91.2474,91.4156,90.9951,91.2194,22822.0
2018-03-29 09:40:00,97.64,97.71,97.24,97.34,18600.0,91.2474,91.3128,90.8736,90.9671,18600.0
2018-03-29 09:45:00,97.29,97.37,96.97,97.03,18607.0,90.9203,90.9951,90.6213,90.6774,18607.0
2018-03-29 09:50:00,97.01,97.03,96.62,96.68,21360.0,90.6587,90.6774,90.2942,90.3503,21360.0
2018-03-29 09:55:00,96.69,96.81,96.35,96.81,17608.0,90.3596,90.4718,90.0419,90.4718,17608.0
2018-03-29 10:00:00,96.82,96.85,96.67,96.69,14264.0,90.4811,90.5091,90.3409,90.3596,14264.0
2018-03-29 10:05:00,96.69,96.7,96.53,96.59,17724.0,90.3596,90.369,90.2101,90.2662,17724.0
2018-03-29 10:10:00,96.59,96.61,96.4,96.4,20241.0,90.2662,90.2848,90.0886,90.0886,20241.0
2018-03-29 10:15:00,96.39,96.41,96.27,96.3,24722.0,90.0793,90.0979,89.9671,89.9951,24722.0
2018-03-29 10:20:00,96.3,96.34,96.14,96.21,28125.0,89.9951,90.0325,89.8456,89.911,28125.0
2018-03-29 10:25:00,96.22,96.24,96.08,96.13,15682.0,89.9204,89.9391,89.7895,89.8363,15682.0
2018-03-29 10:30:00,96.15,96.31,96.11,96.24,19040.0,89.855,90.0045,89.8176,89.9391,19040.0
2018-03-29 10:35:00,96.29,96.29,96.13,96.13,17843.0,89.9858,89.9858,89.8363,89.8363,17843.0
2018-03-29 10:40:00,96.12,96.29,96.12,96.24,39497.0,89.8269,89.9858,89.8269,89.9391,39497.0
2018-03-29 10:45:00,96.25,96.39,96.24,96.31,33678.0,89.9484,90.0793,89.9391,90.0045,33678.0
2018-03-29 10:50:00,96.29,96.3,95.8,95.8,24372.0,89.9858,89.9951,89.5279,89.5279,24372.0
2018-03-29 10:55:00,95.87,96.12,95.83,96.12,22337.0,89.5933,89.8269,89.5559,89.8269,22337.0
2018-03-29 11:00:00,96.15,96.28,96.15,96.24,21148.0,89.855,89.9765,89.855,89.9391,21148.0
2018-03-29 11:05:00,96.22,96.4,96.2,96.36,30452.0,89.9204,90.0886,89.9017,90.0512,30452.0
2018-03-29 11:10:00,96.34,96.37,96.1,96.18,24907.0,90.0325,90.0606,89.8082,89.883,24907.0
2018-03-29 11:15:00,96.19,96.19,96.03,96.06,19890.0,89.8923,89.8923,89.7428,89.7709,19890.0
2018-03-29 11:20:00,96.06,96.06,95.91,95.97,21310.0,89.7709,89.7709,89.6307,89.6868,21310.0
2018-03-29 11:25:00,95.98,96.09,95.95,96.0,30042.0,89.6961,89.7989,89.6681,89.7148,30042.0
2018-03-29 11:30:00,96.0,96.05,95.92,95.99,26383.0,89.7148,89.7615,89.64,89.7054,26383.0
2018-03-29 11:35:00,95.99,96.03,95.96,96.03,25077.0,89.7054,89.7428,89.6774,89.7428,25077.0
2018-03-29 11:40:00,96.06,96.27,96.06,96.23,20518.0,89.7709,89.9671,89.7709,89.9297,20518.0
2018-03-29 11:45:00,96.2,96.2,96.0,96.18,22779.0,89.9017,89.9017,89.7148,89.883,22779.0
2018-03-29 11:50:00,96.22,96.27,96.16,96.16,12618.0,89.9204,89.9671,89.8643,89.8643,12618.0
2018-03-29 11:55:00,96.18,96.4,96.18,96.39,6600.0,89.883,90.0886,89.883,90.0793,6600.0
2018-03-29 12:00:00,96.41,96.46,96.29,96.29,10939.0,90.0979,90.1447,89.9858,89.9858,10939.0
2018-03-29 12:05:00,96.31,96.38,96.23,96.25,17506.0,90.0045,90.0699,89.9297,89.9484,17506.0
2018-03-29 12:10:00,96.25,96.44,96.25,96.38,9487.0,89.9484,90.126,89.9484,90.0699,9487.0
2018-03-29 12:15:00,96.38,96.5,96.38,96.47,16400.0,90.0699,90.1821,90.0699,90.154,16400.0
2018-03-29 12:20:00,96.46,96.5,96.43,96.45,7758.0,90.1447,90.1821,90.1166,90.1353,7758.0
2018-03-29 12:25:00,96.48,96.48,96.39,96.39,14201.0,90.1634,90.1634,90.0793,90.0793,14201.0
2018-03-29 12:30:00,96.43,96.46,96.35,96.37,12136.0,90.1166,90.1447,90.0419,90.0606,12136.0
2018-03-29 12:35:00,96.4,96.41,96.36,96.37,13763.0,90.0886,90.0979,90.0512,90.0606,13763.0
2018-03-29 12:40:00,96.4,96.4,96.36,96.37,11224.0,90.0886,90.0886,90.0512,90.0606,11224.0
2018-03-29 12:45:00,96.37,96.37,96.33,96.34,7167.0,90.0606,90.0606,90.0232,90.0325,7167.0
2018-03-29 12:50:00,96.31,96.41,96.31,96.38,10363.0,90.0045,90.0979,90.0045,90.0699,10363.0
2018-03-29 12:55:00,96.4,96.41,96.37,96.41,14507.0,90.0886,90.0979,90.0606,90.0979,14507.0
2018-03-29 13:00:00,96.42,96.45,96.33,96.42,21085.0,90.1073,90.1353,90.0232,90.1073,21085.0
2018-03-29 13:05:00,96.43,96.5,96.41,96.43,17617.0,90.1166,90.1821,90.0979,90.1166,17617.0
2018-03-29 13:10:00,96.43,96.5,96.42,96.5,24456.0,90.1166,90.1821,90.1073,90.1821,24456.0
2018-03-29 13:15:00,96.48,96.55,96.45,96.55,36559.0,90.1634,90.2288,90.1353,90.2288,36559.0
2018-03-29 13:20:00,96.52,96.6,96.5,96.56,24959.0,90.2007,90.2755,90.1821,90.2381,24959.0
2018-03-29 13:25:00,96.58,96.6,96.5,96.5,27032.0,90.2568,90.2755,90.1821,90.1821,27032.0
2018-03-29 13:30:00,96.51,96.55,96.47,96.48,22045.0,90.1914,90.2288,90.154,90.1634,22045.0
2018-03-29 13:35:00,96.47,96.52,96.43,96.43,26113.0,90.154,90.2007,90.1166,90.1166,26113.0
2018-03-29 13:40:00,96.43,96.52,96.38,96.5,16930.0,90.1166,90.2007,90.0699,90.1821,16930.0
2018-03-29 13:45:00,96.49,96.51,96.45,96.48,20688.0,90.1727,90.1914,90.1353,90.1634,20688.0
2018-03-29 13:50:00,96.47,96.58,96.47,96.5,22854.0,90.154,90.2568,90.154,90.1821,22854.0
2018-03-29 13:55:00,96.48,96.61,96.47,96.55,12588.0,90.1634,90.2848,90.154,90.2288,12588.0
2018-03-29 14:00:00,96.52,96.91,96.51,96.91,9124.0,90.2007,90.5652,90.1914,90.5652,9124.0
2018-03-29 14:05:00,96.89,96.96,96.86,96.93,10018.0,90.5465,90.6119,90.5185,90.5839,10018.0
2018-03-29 14:10:00,96.94,97.0,96.94,96.94,21024.0,90.5932,90.6493,90.5932,90.5932,21024.0
2018-03-29 14:15:00,96.94,96.95,96.85,96.85,22229.0,90.5932,90.6026,90.5091,90.5091,22229.0
2018-03-29 14:20:00,96.85,96.88,96.76,96.79,15092.0,90.5091,90.5372,90.425,90.4531,15092.0
2018-03-29 14:25:00,96.77,96.85,96.74,96.76,18089.0,90.4344,90.5091,90.4063,90.425,18089.0
2018-03-29 14:30:00,96.76,96.77,96.68,96.69,16642.0,90.425,90.4344,90.3503,90.3596,16642.0
2018-03-29 14:35:00,96.68,96.72,96.58,96.61,20532.0,90.3503,90.3876,90.2568,90.2848,20532.0
2018-03-29 14:40:00,96.61,96.69,96.55,96.57,27429.0,90.2848,90.3596,90.2288,90.2475,27429.0
2018-03-29 14:45:00,96.56,96.56,96.41,96.48,52129.0,90.2381,90.2381,90.0979,90.1634,52129.0
2018-03-29 14:50:00,96.48,96.49,96.29,96.31,28947.0,90.1634,90.1727,89.9858,90.0045,28947.0
2018-03-29 14:55:00,96.31,96.41,96.28,96.28,28899.0,90.0045,90.0979,89.9765,89.9765,28899.0
2018-03-29 15:00:00,96.28,96.3,96.09,96.25,59544.0,89.9765,89.9951,89.7989,89.9484,59544.0
2018-03-29 15:05:00,96.27,96.38,96.27,96.34,24048.0,89.9671,90.0699,89.9671,90.0325,24048.0
2018-03-29 15:10:00,96.33,96.63,96.28,96.62,64570.0,90.0232,90.3035,89.9765,90.2942,64570.0
2018-03-29 15:15:00,96.62,96.65,96.5,96.56,46615.0,90.2942,90.3222,90.1821,90.2381,46615.0
2018-03-29 15:20:00,96.56,96.69,96.5,96.63,54389.0,90.2381,90.3596,90.1821,90.3035,54389.0
2018-03-29 15:25:00,96.65,96.67,96.42,96.65,30228.0,90.3222,90.3409,90.1073,90.3222,30228.0
2018-03-29 15:30:00,96.68,96.7,96.55,96.62,33862.0,90.3503,90.369,90.2288,90.2942,33862.0
2018-03-29 15:35:00,96.61,96.83,96.6,96.83,33864.0,90.2848,90.4904,90.2755,90.4904,33864.0
2018-03-29 15:40:00,96.83,97.0,96.8,96.94,40562.0,90.4904,90.6493,90.4624,90.5932,40562.0
2018-03-29 15:45:00,96.94,97.05,96.94,96.99,111112.0,90.5932,90.696,90.5932,90.64,111112.0
2018-03-29 15:50:00,96.99,97.09,96.94,97.04,88173.0,90.64,90.7334,90.5932,90.6867,88173.0
2018-03-29 15:55:00,97.06,97.1,96.9,96.98,314192.0,90.7054,90.7428,90.5559,90.6306,314192.0
2018-04-02 09:30:00,97.33,97.94,97.2,97.62,33471.0,90.9577,91.5278,90.8362,91.2287,33471.0
2018-04-02 09:35:00,97.52,97.78,97.52,97.77,3940.0,91.1353,91.3782,91.1353,91.3689,3940.0
2018-04-02 09:40:00,97.8,97.95,97.73,97.95,17793.0,91.3969,91.5371,91.3315,91.5371,17793.0
2018-04-02 09:45:00,97.91,97.93,97.42,97.42,13498.0,91.4997,91.5184,91.0418,91.0418,13498.0
2018-04-02 09:50:00,97.35,97.6,97.35,97.44,17964.0,90.9764,91.21,90.9764,91.0605,17964.0
2018-04-02 09:55:00,97.44,97.54,97.4,97.5,10357.0,91.0605,91.154,91.0231,91.1166,10357.0
2018-04-02 10:00:00,97.47,97.54,97.34,97.41,17559.0,91.0885,91.154,90.9671,91.0325,17559.0
2018-04-02 10:05:00,97.38,97.39,97.01,97.08,10371.0,91.0044,91.0138,90.6587,90.7241,10371.0
2018-04-02 10:10:00,97.09,97.13,96.95,97.09,14522.0,90.7334,90.7708,90.6026,90.7334,14522.0
2018-04-02 10:15:00,97.1,97.2,97.09,97.17,20829.0,90.7428,90.8362,90.7334,90.8082,20829.0
2018-04-02 10:20:00,97.19,97.42,97.19,97.3,15014.0,90.8269,91.0418,90.8269,90.9297,15014.0
2018-04-02 10:25:00,97.28,97.3,97.04,97.04,17864.0,90.911,90.9297,90.6867,90.6867,17864.0
2018-04-02 10:30:00,97.0,97.02,96.82,96.94,16749.0,90.6493,90.668,90.4811,90.5932,16749.0
2018-04-02 10:35:00,96.93,96.95,96.82,96.88,16000.0,90.5839,90.6026,90.4811,90.5372,16000.0
2018-04-02 10:40:00,96.9,97.06,96.88,97.06,10310.0,90.5559,90.7054,90.5372,90.7054,10310.0
2018-04-02 10:45:00,97.07,97.08,96.87,96.87,17076.0,90.7147,90.7241,90.5278,90.5278,17076.0
2018-04-02 10:50:00,96.87,96.89,96.58,96.62,14624.0,90.5278,90.5465,90.2568,90.2942,14624.0
2018-04-02 10:55:00,96.62,96.82,96.56,96.79,15279.0,90.2942,90.4811,90.2381,90.4531,15279.0
2018-04-02 11:00:00,96.8,96.83,96.62,96.67,15996.0,90.4624,90.4904,90.2942,90.3409,15996.0
2018-04-02 11:05:00,96.66,96.67,96.47,96.52,22282.0,90.3316,90.3409,90.154,90.2007,22282.0
2018-04-02 11:10:00,96.5,96.57,96.44,96.44,20645.0,90.1821,90.2475,90.126,90.126,20645.0
2018-04-02 11:15:00,96.45,96.54,96.35,96.41,20159.0,90.1353,90.2194,90.0419,90.0979,20159.0
2018-04-02 11:20:00,96.39,96.5,96.36,96.39,23841.0,90.0793,90.1821,90.0512,90.0793,23841.0
2018-04-02 11:25:00,96.39,96.54,96.38,96.51,22772.0,90.0793,90.2194,90.0699,90.1914,22772.0
2018-04-02 11:30:00,96.51,96.58,96.35,96.39,12528.0,90.1914,90.2568,90.0419,90.0793,12528.0
2018-04-02 11:35:00,96.36,96.36,95.95,96.13,22292.0,90.0512,90.0512,89.6681,89.8363,22292.0
2018-04-02 11:40:00,96.17,96.21,95.96,96.06,12432.0,89.8737,89.911,89.6774,89.7709,12432.0
2018-04-02 11:45:00,96.05,96.13,95.93,95.99,15325.0,89.7615,89.8363,89.6494,89.7054,15325.0
2018-04-02 11:50:00,95.98,96.06,95.81,95.91,9649.0,89.6961,89.7709,89.5372,89.6307,9649.0
2018-04-02 11:55:00,95.91,96.11,95.86,96.03,14260.0,89.6307,89.8176,89.584,89.7428,14260.0
2018-04-02 12:00:00,96.05,96.05,95.82,95.92,20020.0,89.7615,89.7615,89.5466,89.64,20020.0
2018-04-02 12:05:00,95.89,95.93,95.7,95.7,13709.0,89.612,89.6494,89.4344,89.4344,13709.0
2018-04-02 12:10:00,95.74,95.74,95.47,95.57,25234.0,89.4718,89.4718,89.2195,89.3129,25234.0
2018-04-02 12:15:00,95.55,95.6,95.34,95.55,17373.0,89.2942,89.341,89.098,89.2942,17373.0
2018-04-02 12:20:00,95.5,95.58,95.37,95.4,14222.0,89.2475,89.3223,89.126,89.1541,14222.0
2018-04-02 12:25:00,95.44,95.56,95.38,95.46,15813.0,89.1915,89.3036,89.1354,89.2101,15813.0
2018-04-02 12:30:00,95.48,95.63,95.48,95.59,8000.0,89.2288,89.369,89.2288,89.3316,8000.0
2018-04-02 12:35:00,95.62,95.62,95.45,95.49,12241.0,89.3597,89.3597,89.2008,89.2382,12241.0
2018-04-02 12:40:00,95.5,95.58,95.44,95.5,7810.0,89.2475,89.3223,89.1915,89.2475,7810.0
2018-04-02 12:45:00,95.52,95.62,95.45,95.59,7306.0,89.2662,89.3597,89.2008,89.3316,7306.0
2018-04-02 12:50:00,95.55,95.64,95.54,95.58,6601.0,89.2942,89.3784,89.2849,89.3223,6601.0
2018-04-02 12:55:00,95.63,95.7,95.56,95.57,16887.0,89.369,89.4344,89.3036,89.3129,16887.0
2018-04-02 13:00:00,95.63,95.69,95.56,95.56,7954.0,89.369,89.4251,89.3036,89.3036,7954.0
2018-04-02 13:05:00,95.56,95.63,95.56,95.6,5135.0,89.3036,89.369,89.3036,89.341,5135.0
2018-04-02 13:10:00,95.61,95.69,95.52,95.52,9945.0,89.3503,89.4251,89.2662,89.2662,9945.0
2018-04-02 13:15:00,95.53,95.58,95.27,95.27,19867.0,89.2756,89.3223,89.0326,89.0326,19867.0
2018-04-02 13:20:00,95.27,95.31,95.03,95.11,23548.0,89.0326,89.07,88.8083,88.8831,23548.0
2018-04-02 13:25:00,95.15,95.22,94.98,95.02,15219.0,88.9204,88.9859,88.7616,88.7989,15219.0
2018-04-02 13:30:00,95.06,95.22,95.01,95.22,20265.0,88.8363,88.9859,88.7896,88.9859,20265.0
2018-04-02 13:35:00,95.24,95.39,95.22,95.29,11615.0,89.0045,89.1447,88.9859,89.0513,11615.0
2018-04-02 13:40:00,95.31,95.31,94.99,95.08,15118.0,89.07,89.07,88.7709,88.855,15118.0
2018-04-02 13:45:00,95.08,95.21,94.98,95.01,11411.0,88.855,88.9765,88.7616,88.7896,11411.0
2018-04-02 13:50:00,95.04,95.06,94.92,94.95,12437.0,88.8176,88.8363,88.7055,88.7335,12437.0
2018-04-02 13:55:00,95.02,95.13,94.93,94.97,9060.0,88.7989,88.9017,88.7148,88.7522,9060.0
2018-04-02 14:00:00,94.93,94.93,94.67,94.78,24877.0,88.7148,88.7148,88.4719,88.5747,24877.0
2018-04-02 14:05:00,94.78,94.92,94.7,94.87,21152.0,88.5747,88.7055,88.4999,88.6588,21152.0
2018-04-02 14:10:00,94.9,94.96,94.8,94.9,15576.0,88.6868,88.7429,88.5934,88.6868,15576.0
2018-04-02 14:15:00,94.94,94.99,94.79,94.97,12024.0,88.7242,88.7709,88.584,88.7522,12024.0
2018-04-02 14:20:00,94.97,95.12,94.97,95.08,11177.0,88.7522,88.8924,88.7522,88.855,11177.0
2018-04-02 14:25:00,95.09,95.09,94.9,95.0,14010.0,88.8644,88.8644,88.6868,88.7803,14010.0
2018-04-02 14:30:00,94.97,95.17,94.87,95.14,14344.0,88.7522,88.9391,88.6588,88.9111,14344.0
2018-04-02 14:35:00,95.12,95.14,94.93,95.02,13915.0,88.8924,88.9111,88.7148,88.7989,13915.0
2018-04-02 14:40:00,95.03,95.03,94.77,94.83,26991.0,88.8083,88.8083,88.5653,88.6214,26991.0
2018-04-02 14:45:00,94.83,94.93,94.77,94.9,24936.0,88.6214,88.7148,88.5653,88.6868,24936.0
2018-04-02 14:50:00,94.95,95.05,94.89,95.0,51275.0,88.7335,88.827,88.6775,88.7803,51275.0
2018-04-02 14:55:00,95.02,95.11,94.98,95.0,23597.0,88.7989,88.8831,88.7616,88.7803,23597.0
2018-04-02 15:00:00,95.02,95.09,94.94,94.97,17137.0,88.7989,88.8644,88.7242,88.7522,17137.0
2018-04-02 15:05:00,94.95,94.95,94.76,94.79,42941.0,88.7335,88.7335,88.556,88.584,42941.0
2018-04-02 15:10:00,94.78,94.93,94.73,94.93,23031.0,88.5747,88.7148,88.5279,88.7148,23031.0
2018-04-02 15:15:00,94.89,95.03,94.84,95.03,13407.0,88.6775,88.8083,88.6307,88.8083,13407.0
2018-04-02 15:20:00,95.04,95.09,94.93,94.94,16083.0,88.8176,88.8644,88.7148,88.7242,16083.0
2018-04-02 15:25:00,94.91,95.01,94.9,95.01,13123.0,88.6961,88.7896,88.6868,88.7896,13123.0
2018-04-02 15:30:00,95.01,95.19,94.95,95.0,23795.0,88.7896,88.9578,88.7335,88.7803,23795.0
2018-04-02 15:35:00,95.0,95.26,94.99,95.07,27177.0,88.7803,89.0232,88.7709,88.8457,27177.0
2018-04-02 15:40:00,95.05,95.19,95.0,95.07,37661.0,88.827,88.9578,88.7803,88.8457,37661.0
2018-04-02 15:45:00,95.03,95.25,95.03,95.21,47254.0,88.8083,89.0139,88.8083,88.9765,47254.0
2018-04-02 15:50:00,95.25,95.51,95.24,95.45,58625.0,89.0139,89.2569,89.0045,89.2008,58625.0
2018-04-02 15:55:00,95.42,95.44,95.23,95.29,106960.0,89.1728,89.1915,88.9952,89.0513,106960.0
2018-04-03 09:30:00,95.73,95.79,95.34,95.79,24104.0,89.4625,89.5185,89.098,89.5185,24104.0
2018-04-03 09:35:00,95.79,96.27,95.64,96.27,25599.0,89.5185,89.9671,89.3784,89.9671,25599.0
2018-04-03 09:40:00,96.29,96.38,96.05,96.29,24084.0,89.9858,90.0699,89.7615,89.9858,24084.0
2018-04-03 09:45:00,96.29,96.34,96.21,96.27,24525.0,89.9858,90.0325,89.911,89.9671,24525.0
2018-04-03 09:50:00,96.24,96.33,96.18,96.33,13264.0,89.9391,90.0232,89.883,90.0232,13264.0
2018-04-03 09:55:00,96.26,96.35,96.16,96.35,11098.0,89.9578,90.0419,89.8643,90.0419,11098.0
2018-04-03 10:00:00,96.32,96.33,96.16,96.29,33732.0,90.0138,90.0232,89.8643,89.9858,33732.0
2018-04-03 10:05:00,96.29,96.35,96.29,96.32,62120.0,89.9858,90.0419,89.9858,90.0138,62120.0
2018-04-03 10:10:00,96.32,96.34,96.26,96.28,47170.0,90.0138,90.0325,89.9578,89.9765,47170.0
2018-04-03 10:15:00,96.28,96.29,96.17,96.23,39781.0,89.9765,89.9858,89.8737,89.9297,39781.0
2018-04-03 10:20:00,96.26,96.38,96.2,96.32,41948.0,89.9578,90.0699,89.9017,90.0138,41948.0
2018-04-03 10:25:00,96.31,96.36,96.27,96.34,29143.0,90.0045,90.0512,89.9671,90.0325,29143.0
2018-04-03 10:30:00,96.33,96.54,96.27,96.53,28983.0,90.0232,90.2194,89.9671,90.2101,28983.0
2018-04-03 10:35:00,96.52,96.71,96.47,96.48,21122.0,90.2007,90.3783,90.154,90.1634,21122.0
2018-04-03 10:40:00,96.49,96.53,96.42,96.5,27974.0,90.1727,90.2101,90.1073,90.1821,27974.0
2018-04-03 10:45:00,96.49,96.69,96.47,96.62,25524.0,90.1727,90.3596,90.154,90.2942,25524.0
2018-04-03 10:50:00,96.62,96.65,96.48,96.48,13905.0,90.2942,90.3222,90.1634,90.1634,13905.0
2018-04-03 10:55:00,96.47,96.56,96.44,96.51,25643.0,90.154,90.2381,90.126,90.1914,25643.0
2018-04-03 11:00:00,96.5,96.59,96.47,96.5,52736.0,90.1821,90.2662,90.154,90.1821,52736.0
2018-04-03 11:05:00,96.47,96.53,96.39,96.49,24449.0,90.154,90.2101,90.0793,90.1727,24449.0
2018-04-03 11:10:00,96.49,96.49,96.4,96.41,16617.0,90.1727,90.1727,90.0886,90.0979,16617.0
2018-04-03 11:15:00,96.42,96.43,96.19,96.34,16689.0,90.1073,90.1166,89.8923,90.0325,16689.0
2018-04-03 11:20:00,96.36,96.46,96.32,96.4,17418.0,90.0512,90.1447,90.0138,90.0886,17418.0
2018-04-03 11:25:00,96.41,96.46,96.28,96.28,25039.0,90.0979,90.1447,89.9765,89.9765,25039.0
2018-04-03 11:30:00,96.27,96.31,96.2,96.25,66843.0,89.9671,90.0045,89.9017,89.9484,66843.0
2018-04-03 11:35:00,96.27,96.27,96.08,96.08,17559.0,89.9671,89.9671,89.7895,89.7895,17559.0
2018-04-03 11:40:00,96.06,96.27,96.06,96.25,13332.0,89.7709,89.9671,89.7709,89.9484,13332.0
2018-04-03 11:45:00,96.25,96.29,96.2,96.21,20851.0,89.9484,89.9858,89.9017,89.911,20851.0
2018-04-03 11:50:00,96.2,96.3,96.17,96.2,13693.0,89.9017,89.9951,89.8737,89.9017,13693.0
2018-04-03 11:55:00,96.2,96.27,96.13,96.18,27536.0,89.9017,89.9671,89.8363,89.883,27536.0
2018-04-03 12:00:00,96.17,96.28,96.15,96.15,19910.0,89.8737,89.9765,89.855,89.855,19910.0
2018-04-03 12:05:00,96.15,96.24,96.13,96.19,7900.0,89.855,89.9391,89.8363,89.8923,7900.0
2018-04-03 12:10:00,96.19,96.23,96.16,96.21,10284.0,89.8923,89.9297,89.8643,89.911,10284.0
2018-04-03 12:15:00,96.21,96.27,96.11,96.11,10817.0,89.911,89.9671,89.8176,89.8176,10817.0
2018-04-03 12:20:00,96.11,96.12,95.95,95.95,22739.0,89.8176,89.8269,89.6681,89.6681,22739.0
2018-04-03 12:25:00,95.98,96.08,95.96,96.01,11300.0,89.6961,89.7895,89.6774,89.7241,11300.0
2018-04-03 12:30:00,96.0,96.02,95.84,95.87,24923.0,89.7148,89.7335,89.5653,89.5933,24923.0
2018-04-03 12:35:00,95.9,95.93,95.82,95.86,11425.0,89.6213,89.6494,89.5466,89.584,11425.0
2018-04-03 12:40:00,95.88,96.01,95.88,95.94,16592.0,89.6026,89.7241,89.6026,89.6587,16592.0
2018-04-03 12:45:00,95.94,95.95,95.83,95.83,12444.0,89.6587,89.6681,89.5559,89.5559,12444.0
2018-04-03 12:50:00,95.87,95.95,95.82,95.83,21062.0,89.5933,89.6681,89.5466,89.5559,21062.0
2018-04-03 12:55:00,95.78,95.83,95.71,95.79,10210.0,89.5092,89.5559,89.4438,89.5185,10210.0
2018-04-03 13:00:00,95.81,95.82,95.74,95.79,18959.0,89.5372,89.5466,89.4718,89.5185,18959.0
2018-04-03 13:05:00,95.77,95.84,95.73,95.73,13992.0,89.4998,89.5653,89.4625,89.4625,13992.0
2018-04-03 13:10:00,95.76,95.78,95.66,95.66,22344.0,89.4905,89.5092,89.397,89.397,22344.0
2018-04-03 13:15:00,95.64,95.82,95.64,95.79,11531.0,89.3784,89.5466,89.3784,89.5185,11531.0
2018-04-03 13:20:00,95.8,95.85,95.73,95.8,16585.0,89.5279,89.5746,89.4625,89.5279,16585.0
2018-04-03 13:25:00,95.79,96.03,95.75,95.94,40043.0,89.5185,89.7428,89.4812,89.6587,40043.0
2018-04-03 13:30:00,95.95,95.97,95.86,95.9,18054.0,89.6681,89.6868,89.584,89.6213,18054.0
2018-04-03 13:35:00,95.92,95.92,95.86,95.87,11967.0,89.64,89.64,89.584,89.5933,11967.0
2018-04-03 13:40:00,95.87,95.93,95.87,95.9,9653.0,89.5933,89.6494,89.5933,89.6213,9653.0
2018-04-03 13:45:00,95.89,95.89,95.75,95.77,10500.0,89.612,89.612,89.4812,89.4998,10500.0
2018-04-03 13:50:00,95.75,95.91,95.74,95.9,23088.0,89.4812,89.6307,89.4718,89.6213,23088.0
2018-04-03 13:55:00,95.91,96.04,95.9,96.01,13505.0,89.6307,89.7522,89.6213,89.7241,13505.0
2018-04-03 14:00:00,96.03,96.04,95.95,96.02,12692.0,89.7428,89.7522,89.6681,89.7335,12692.0
2018-04-03 14:05:00,96.02,96.02,95.82,95.91,13223.0,89.7335,89.7335,89.5466,89.6307,13223.0
2018-04-03 14:10:00,95.91,95.97,95.88,95.94,16226.0,89.6307,89.6868,89.6026,89.6587,16226.0
2018-04-03 14:15:00,95.95,95.95,95.82,95.86,14675.0,89.6681,89.6681,89.5466,89.584,14675.0
2018-04-03 14:20:00,95.88,95.94,95.86,95.92,23864.0,89.6026,89.6587,89.584,89.64,23864.0
2018-04-03 14:25:00,95.92,95.92,95.85,95.88,22500.0,89.64,89.64,89.5746,89.6026,22500.0
2018-04-03 14:30:00,95.85,95.87,95.69,95.7,10400.0,89.5746,89.5933,89.4251,89.4344,10400.0
2018-04-03 14:35:00,95.7,95.86,95.69,95.86,10147.0,89.4344,89.584,89.4251,89.584,10147.0
2018-04-03 14:40:00,95.84,95.9,95.76,95.76,24519.0,89.5653,89.6213,89.4905,89.4905,24519.0
2018-04-03 14:45:00,95.77,96.1,95.75,96.02,45994.0,89.4998,89.8082,89.4812,89.7335,45994.0
2018-04-03 14:50:00,96.0,96.05,95.93,96.02,19824.0,89.7148,89.7615,89.6494,89.7335,19824.0
2018-04-03 14:55:00,96.04,96.37,96.04,96.34,30150.0,89.7522,90.0606,89.7522,90.0325,30150.0
2018-04-03 15:00:00,96.34,96.51,96.27,96.46,51424.0,90.0325,90.1914,89.9671,90.1447,51424.0
2018-04-03 15:05:00,96.47,96.83,96.44,96.8,29841.0,90.154,90.4904,90.126,90.4624,29841.0
2018-04-03 15:10:00,96.79,96.9,96.57,96.63,23147.0,90.4531,90.5559,90.2475,90.3035,23147.0
2018-04-03 15:15:00,96.61,96.93,96.57,96.92,22806.0,90.2848,90.5839,90.2475,90.5746,22806.0
2018-04-03 15:20:00,96.92,96.98,96.8,96.93,29417.0,90.5746,90.6306,90.4624,90.5839,29417.0
2018-04-03 15:25:00,96.91,97.12,96.9,97.09,39969.0,90.5652,90.7615,90.5559,90.7334,39969.0
2018-04-03 15:30:00,97.09,97.12,96.94,96.94,36182.0,90.7334,90.7615,90.5932,90.5932,36182.0
2018-04-03 15:35:00,96.94,97.07,96.76,97.07,32016.0,90.5932,90.7147,90.425,90.7147,32016.0
2018-04-03 15:40:00,97.08,97.17,96.99,97.01,49271.0,90.7241,90.8082,90.64,90.6587,49271.0
2018-04-03 15:45:00,97.01,97.04,96.83,96.86,53444.0,90.6587,90.6867,90.4904,90.5185,53444.0
2018-04-03 15:50:00,96.86,96.94,96.8,96.84,44222.0,90.5185,90.5932,90.4624,90.4998,44222.0
2018-04-03 15:55:00,96.86,97.1,96.85,97.07,91797.0,90.5185,90.7428,90.5091,90.7147,91797.0
2018-04-04 09:30:00,95.9,96.4,95.87,96.34,23832.0,89.6213,90.0886,89.5933,90.0325,23832.0
2018-04-04 09:35:00,96.31,96.58,96.21,96.58,5900.0,90.0045,90.2568,89.911,90.2568,5900.0
2018-04-04 09:40:00,96.47,96.83,96.46,96.77,16298.0,90.154,90.4904,90.1447,90.4344,16298.0
2018-04-04 09:45:00,96.75,96.81,96.47,96.49,12103.0,90.4157,90.4718,90.154,90.1727,12103.0
2018-04-04 09:50:00,96.5,97.36,96.46,97.36,68989.0,90.1821,90.9857,90.1447,90.9857,68989.0
2018-04-04 09:55:00,97.36,97.36,96.9,97.02,32213.0,90.9857,90.9857,90.5559,90.668,32213.0
2018-04-04 10:00:00,97.0,97.0,96.79,96.92,33792.0,90.6493,90.6493,90.4531,90.5746,33792.0
2018-04-04 10:05:00,96.98,97.03,96.79,96.83,19349.0,90.6306,90.6774,90.4531,90.4904,19349.0
2018-04-04 10:10:00,96.84,97.01,96.71,97.01,8027.0,90.4998,90.6587,90.3783,90.6587,8027.0
2018-04-04 10:15:00,97.0,97.09,96.95,97.08,39704.0,90.6493,90.7334,90.6026,90.7241,39704.0
2018-04-04 10:20:00,97.09,97.14,97.04,97.08,13257.0,90.7334,90.7801,90.6867,90.7241,13257.0
2018-04-04 10:25:00,97.11,97.13,96.77,96.77,14795.0,90.7521,90.7708,90.4344,90.4344,14795.0
2018-04-04 10:30:00,96.73,96.87,96.69,96.71,8603.0,90.397,90.5278,90.3596,90.3783,8603.0
2018-04-04 10:35:00,96.73,96.75,96.56,96.75,8795.0,90.397,90.4157,90.2381,90.4157,8795.0
2018-04-04 10:40:00,96.72,96.91,96.72,96.86,9793.0,90.3876,90.5652,90.3876,90.5185,9793.0
2018-04-04 10:45:00,96.85,97.01,96.85,96.98,12138.0,90.5091,90.6587,90.5091,90.6306,12138.0
2018-04-04 10:50:00,97.01,97.21,96.97,96.97,30523.0,90.6587,90.8456,90.6213,90.6213,30523.0
2018-04-04 10:55:00,96.97,96.97,96.79,96.91,12897.0,90.6213,90.6213,90.4531,90.5652,12897.0
2018-04-04 11:00:00,96.9,96.93,96.65,96.65,12915.0,90.5559,90.5839,90.3222,90.3222,12915.0
2018-04-04 11:05:00,96.74,96.79,96.62,96.79,8850.0,90.4063,90.4531,90.2942,90.4531,8850.0
2018-04-04 11:10:00,96.78,96.97,96.78,96.85,18321.0,90.4437,90.6213,90.4437,90.5091,18321.0
2018-04-04 11:15:00,96.88,96.96,96.84,96.86,25548.0,90.5372,90.6119,90.4998,90.5185,25548.0
2018-04-04 11:20:00,96.87,96.97,96.82,96.97,22864.0,90.5278,90.6213,90.4811,90.6213,22864.0
2018-04-04 11:25:00,96.96,96.96,96.81,96.84,14700.0,90.6119,90.6119,90.4718,90.4998,14700.0
2018-04-04 11:30:00,96.87,96.95,96.74,96.74,17006.0,90.5278,90.6026,90.4063,90.4063,17006.0
2018-04-04 11:35:00,96.73,96.78,96.66,96.74,11624.0,90.397,90.4437,90.3316,90.4063,11624.0
2018-04-04 11:40:00,96.73,96.78,96.7,96.72,15792.0,90.397,90.4437,90.369,90.3876,15792.0
2018-04-04 11:45:00,96.73,96.86,96.68,96.81,12804.0,90.397,90.5185,90.3503,90.4718,12804.0
2018-04-04 11:50:00,96.81,96.83,96.63,96.64,12979.0,90.4718,90.4904,90.3035,90.3129,12979.0
2018-04-04 11:55:00,96.64,96.65,96.54,96.56,16100.0,90.3129,90.3222,90.2194,90.2381,16100.0
2018-04-04 12:00:00,96.54,96.6,96.35,96.37,18382.0,90.2194,90.2755,90.0419,90.0606,18382.0
2018-04-04 12:05:00,96.37,96.61,96.35,96.59,19296.0,90.0606,90.2848,90.0419,90.2662,19296.0
2018-04-04 12:10:00,96.59,96.79,96.59,96.7,9868.0,90.2662,90.4531,90.2662,90.369,9868.0
2018-04-04 12:15:00,96.69,96.69,96.54,96.58,9675.0,90.3596,90.3596,90.2194,90.2568,9675.0
2018-04-04 12:20:00,96.56,96.72,96.52,96.7,6003.0,90.2381,90.3876,90.2007,90.369,6003.0
2018-04-04 12:25:00,96.72,96.81,96.68,96.79,8263.0,90.3876,90.4718,90.3503,90.4531,8263.0
2018-04-04 12:30:00,96.82,96.91,96.75,96.91,15656.0,90.4811,90.5652,90.4157,90.5652,15656.0
2018-04-04 12:35:00,96.91,96.98,96.91,96.94,5701.0,90.5652,90.6306,90.5652,90.5932,5701.0
2018-04-04 12:40:00,96.94,97.04,96.89,96.96,12485.0,90.5932,90.6867,90.5465,90.6119,12485.0
2018-04-04 12:45:00,96.99,97.04,96.97,96.99,13604.0,90.64,90.6867,90.6213,90.64,13604.0
2018-04-04 12:50:00,96.99,97.05,96.93,97.0,15148.0,90.64,90.696,90.5839,90.6493,15148.0
2018-04-04 12:55:00,97.0,97.04,96.98,97.0,13130.0,90.6493,90.6867,90.6306,90.6493,13130.0
2018-04-04 13:00:00,97.01,97.02,96.92,96.92,7400.0,90.6587,90.668,90.5746,90.5746,7400.0
2018-04-04 13:05:00,96.92,97.03,96.91,96.95,7703.0,90.5746,90.6774,90.5652,90.6026,7703.0
2018-04-04 13:10:00,96.95,96.95,96.81,96.84,4600.0,90.6026,90.6026,90.4718,90.4998,4600.0
2018-04-04 13:15:00,96.84,96.92,96.79,96.86,6800.0,90.4998,90.5746,90.4531,90.5185,6800.0
2018-04-04 13:20:00,96.84,96.98,96.82,96.87,10175.0,90.4998,90.6306,90.4811,90.5278,10175.0
2018-04-04 13:25:00,96.9,96.9,96.77,96.82,36090.0,90.5559,90.5559,90.4344,90.4811,36090.0
2018-04-04 13:30:00,96.83,96.83,96.66,96.66,4926.0,90.4904,90.4904,90.3316,90.3316,4926.0
2018-04-04 13:35:00,96.67,96.81,96.65,96.77,15714.0,90.3409,90.4718,90.3222,90.4344,15714.0
2018-04-04 13:40:00,96.77,96.83,96.77,96.77,4771.0,90.4344,90.4904,90.4344,90.4344,4771.0
2018-04-04 13:45:00,96.77,96.78,96.59,96.59,11279.0,90.4344,90.4437,90.2662,90.2662,11279.0
2018-04-04 13:50:00,96.58,96.73,96.58,96.73,4052.0,90.2568,90.397,90.2568,90.397,4052.0
2018-04-04 13:55:00,96.71,96.78,96.67,96.72,15203.0,90.3783,90.4437,90.3409,90.3876,15203.0
2018-04-04 14:00:00,96.72,96.76,96.67,96.71,6759.0,90.3876,90.425,90.3409,90.3783,6759.0
2018-04-04 14:05:00,96.72,96.77,96.61,96.61,24723.0,90.3876,90.4344,90.2848,90.2848,24723.0
2018-04-04 14:10:00,96.64,96.77,96.61,96.77,6107.0,90.3129,90.4344,90.2848,90.4344,6107.0
2018-04-04 14:15:00,96.77,96.88,96.71,96.88,33750.0,90.4344,90.5372,90.3783,90.5372,33750.0
2018-04-04 14:20:00,96.84,97.04,96.83,97.02,23631.0,90.4998,90.6867,90.4904,90.668,23631.0
2018-04-04 14:25:00,97.02,97.1,96.97,96.97,21686.0,90.668,90.7428,90.6213,90.6213,21686.0
2018-04-04 14:30:00,96.95,96.95,96.79,96.79,21013.0,90.6026,90.6026,90.4531,90.4531,21013.0
2018-04-04 14:35:00,96.81,96.84,96.74,96.74,16927.0,90.4718,90.4998,90.4063,90.4063,16927.0
2018-04-04 14:40:00,96.73,96.85,96.73,96.82,61284.0,90.397,90.5091,90.397,90.4811,61284.0
2018-04-04 14:45:00,96.81,96.95,96.77,96.84,31469.0,90.4718,90.6026,90.4344,90.4998,31469.0
2018-04-04 14:50:00,96.88,97.02,96.85,96.95,52333.0,90.5372,90.668,90.5091,90.6026,52333.0
2018-04-04 14:55:00,96.97,97.01,96.92,96.93,37485.0,90.6213,90.6587,90.5746,90.5839,37485.0
2018-04-04 15:00:00,96.93,97.02,96.9,96.98,42126.0,90.5839,90.668,90.5559,90.6306,42126.0
2018-04-04 15:05:00,97.0,97.15,96.94,96.99,81634.0,90.6493,90.7895,90.5932,90.64,81634.0
2018-04-04 15:10:00,96.99,97.02,96.94,97.0,29652.0,90.64,90.668,90.5932,90.6493,29652.0
2018-04-04 15:15:00,96.98,97.01,96.8,96.88,29223.0,90.6306,90.6587,90.4624,90.5372,29223.0
2018-04-04 15:20:00,96.88,97.01,96.86,96.96,45876.0,90.5372,90.6587,90.5185,90.6119,45876.0
2018-04-04 15:25:00,96.98,96.99,96.84,96.94,54951.0,90.6306,90.64,90.4998,90.5932,54951.0
2018-04-04 15:30:00,96.94,97.01,96.82,96.95,64161.0,90.5932,90.6587,90.4811,90.6026,64161.0
2018-04-04 15:35:00,96.95,96.97,96.89,96.95,56417.0,90.6026,90.6213,90.5465,90.6026,56417.0
2018-04-04 15:40:00,96.95,96.98,96.9,96.98,65514.0,90.6026,90.6306,90.5559,90.6306,65514.0
2018-04-04 15:45:00,97.02,97.07,96.94,96.96,119998.0,90.668,90.7147,90.5932,90.6119,119998.0
2018-04-04 15:50:00,96.97,97.01,96.93,96.97,76607.0,90.6213,90.6587,90.5839,90.6213,76607.0
2018-04-04 15:55:00,96.98,97.0,96.79,96.83,188934.0,90.6306,90.6493,90.4531,90.4904,188934.0
2018-04-05 09:30:00,97.0,97.07,96.77,96.95,24860.0,90.6493,90.7147,90.4344,90.6026,24860.0
2018-04-05 09:35:00,96.94,97.05,96.83,96.92,37822.0,90.5932,90.696,90.4904,90.5746,37822.0
2018-04-05 09:40:00,96.92,96.93,96.7,96.74,15785.0,90.5746,90.5839,90.369,90.4063,15785.0
2018-04-05 09:45:00,96.82,97.11,96.78,97.0,88908.0,90.4811,90.7521,90.4437,90.6493,88908.0
2018-04-05 09:50:00,97.0,97.15,96.93,97.1,100711.0,90.6493,90.7895,90.5839,90.7428,100711.0
2018-04-05 09:55:00,97.11,97.11,96.98,97.05,42829.0,90.7521,90.7521,90.6306,90.696,42829.0
2018-04-05 10:00:00,97.04,97.05,96.91,96.93,45877.0,90.6867,90.696,90.5652,90.5839,45877.0
2018-04-05 10:05:00,96.94,97.02,96.94,96.98,26474.0,90.5932,90.668,90.5932,90.6306,26474.0
2018-04-05 10:10:00,97.0,97.02,96.94,97.02,61367.0,90.6493,90.668,90.5932,90.668,61367.0
2018-04-05 10:15:00,97.04,97.07,96.96,96.99,47225.0,90.6867,90.7147,90.6119,90.64,47225.0
2018-04-05 10:20:00,96.99,97.03,96.91,96.92,51060.0,90.64,90.6774,90.5652,90.5746,51060.0
2018-04-05 10:25:00,96.93,97.06,96.9,96.98,67206.0,90.5839,90.7054,90.5559,90.6306,67206.0
2018-04-05 10:30:00,96.97,97.15,96.95,97.07,64148.0,90.6213,90.7895,90.6026,90.7147,64148.0
2018-04-05 10:35:00,97.08,97.55,96.97,97.5,43282.0,90.7241,91.1633,90.6213,91.1166,43282.0
2018-04-05 10:40:00,97.48,97.54,97.39,97.43,45253.0,91.0979,91.154,91.0138,91.0512,45253.0
2018-04-05 10:45:00,97.45,97.53,97.41,97.5,53411.0,91.0699,91.1446,91.0325,91.1166,53411.0
2018-04-05 10:50:00,97.51,97.52,97.46,97.48,58911.0,91.1259,91.1353,91.0792,91.0979,58911.0
2018-04-05 10:55:00,97.48,97.58,97.46,97.46,59578.0,91.0979,91.1913,91.0792,91.0792,59578.0
2018-04-05 11:00:00,97.47,97.51,97.43,97.46,41828.0,91.0885,91.1259,91.0512,91.0792,41828.0
2018-04-05 11:05:00,97.5,97.55,97.49,97.51,104429.0,91.1166,91.1633,91.1072,91.1259,104429.0
2018-04-05 11:10:00,97.5,97.54,97.48,97.48,96911.0,91.1166,91.154,91.0979,91.0979,96911.0
2018-04-05 11:15:00,97.48,97.53,97.48,97.51,66014.0,91.0979,91.1446,91.0979,91.1259,66014.0
2018-04-05 11:20:00,97.51,97.52,97.47,97.5,74633.0,91.1259,91.1353,91.0885,91.1166,74633.0
2018-04-05 11:25:00,97.51,97.96,97.48,97.94,88983.0,91.1259,91.5465,91.0979,91.5278,88983.0
2018-04-05 11:30:00,97.91,98.32,97.81,98.17,36700.0,91.4997,91.8829,91.4063,91.7427,36700.0
2018-04-05 11:35:00,98.19,98.25,98.0,98.05,30043.0,91.7614,91.8175,91.5838,91.6306,30043.0
2018-04-05 11:40:00,98.06,98.09,97.93,97.98,24569.0,91.6399,91.668,91.5184,91.5652,24569.0
2018-04-05 11:45:00,97.98,98.01,97.91,97.93,28218.0,91.5652,91.5932,91.4997,91.5184,28218.0
2018-04-05 11:50:00,97.93,98.06,97.9,97.95,24054.0,91.5184,91.6399,91.4904,91.5371,24054.0
2018-04-05 11:55:00,97.95,98.01,97.91,97.99,31480.0,91.5371,91.5932,91.4997,91.5745,31480.0
2018-04-05 12:00:00,97.96,98.01,97.95,97.97,28941.0,91.5465,91.5932,91.5371,91.5558,28941.0
2018-04-05 12:05:00,97.99,98.01,97.85,97.86,19505.0,91.5745,91.5932,91.4437,91.453,19505.0
2018-04-05 12:10:00,97.86,98.0,97.86,97.92,15363.0,91.453,91.5838,91.453,91.5091,15363.0
2018-04-05 12:15:00,97.92,97.99,97.83,97.98,12330.0,91.5091,91.5745,91.425,91.5652,12330.0
2018-04-05 12:20:00,97.98,97.98,97.87,97.92,11853.0,91.5652,91.5652,91.4624,91.5091,11853.0
2018-04-05 12:25:00,97.93,98.0,97.87,97.91,16527.0,91.5184,91.5838,91.4624,91.4997,16527.0
2018-04-05 12:30:00,97.96,97.99,97.88,97.94,13110.0,91.5465,91.5745,91.4717,91.5278,13110.0
2018-04-05 12:35:00,97.97,97.97,97.84,97.94,10843.0,91.5558,91.5558,91.4343,91.5278,10843.0
2018-04-05 12:40:00,97.95,97.95,97.84,97.89,13827.0,91.5371,91.5371,91.4343,91.481,13827.0
2018-04-05 12:45:00,97.9,97.94,97.87,97.87,8556.0,91.4904,91.5278,91.4624,91.4624,8556.0
2018-04-05 12:50:00,97.87,97.97,97.85,97.95,12146.0,91.4624,91.5558,91.4437,91.5371,12146.0
2018-04-05 12:55:00,97.97,98.0,97.89,97.9,15756.0,91.5558,91.5838,91.481,91.4904,15756.0
2018-04-05 13:00:00,97.91,97.95,97.89,97.91,12500.0,91.4997,91.5371,91.481,91.4997,12500.0
2018-04-05 13:05:00,97.92,98.02,97.9,97.95,21163.0,91.5091,91.6025,91.4904,91.5371,21163.0
2018-04-05 13:10:00,97.95,97.97,97.88,97.9,10169.0,91.5371,91.5558,91.4717,91.4904,10169.0
2018-04-05 13:15:00,97.89,97.94,97.89,97.92,9278.0,91.481,91.5278,91.481,91.5091,9278.0
2018-04-05 13:20:00,97.94,97.94,97.76,97.84,8152.0,91.5278,91.5278,91.3596,91.4343,8152.0
2018-04-05 13:25:00,97.84,97.87,97.75,97.79,8600.0,91.4343,91.4624,91.3502,91.3876,8600.0
2018-04-05 13:30:00,97.78,97.79,97.71,97.73,13666.0,91.3782,91.3876,91.3128,91.3315,13666.0
2018-04-05 13:35:00,97.74,97.78,97.7,97.73,355187.0,91.3409,91.3782,91.3035,91.3315,355187.0
2018-04-05 13:40:00,97.71,97.88,97.61,97.78,16096.0,91.3128,91.4717,91.2194,91.3782,16096.0
2018-04-05 13:45:00,97.81,98.01,97.81,97.95,21493.0,91.4063,91.5932,91.4063,91.5371,21493.0
2018-04-05 13:50:00,97.94,98.05,97.92,98.0,18698.0,91.5278,91.6306,91.5091,91.5838,18698.0
2018-04-05 13:55:00,98.0,98.04,97.97,98.0,31754.0,91.5838,91.6212,91.5558,91.5838,31754.0
2018-04-05 14:00:00,98.0,98.04,97.96,98.0,26375.0,91.5838,91.6212,91.5465,91.5838,26375.0
2018-04-05 14:05:00,97.99,98.01,97.94,97.98,17790.0,91.5745,91.5932,91.5278,91.5652,17790.0
2018-04-05 14:10:00,98.0,98.21,97.97,98.15,61098.0,91.5838,91.7801,91.5558,91.724,61098.0
2018-04-05 14:15:00,98.15,98.33,98.12,98.28,8348.0,91.724,91.8922,91.696,91.8455,8348.0
2018-04-05 14:20:00,98.28,98.28,98.09,98.09,8650.0,91.8455,91.8455,91.668,91.668,8650.0
2018-04-05 14:25:00,98.1,98.2,98.05,98.14,13796.0,91.6773,91.7708,91.6306,91.7147,13796.0
2018-04-05 14:30:00,98.14,98.17,98.09,98.12,19511.0,91.7147,91.7427,91.668,91.696,19511.0
2018-04-05 14:35:00,98.13,98.15,98.05,98.1,12477.0,91.7053,91.724,91.6306,91.6773,12477.0
2018-04-05 14:40:00,98.11,98.14,98.0,98.07,15304.0,91.6866,91.7147,91.5838,91.6493,15304.0
2018-04-05 14:45:00,98.07,98.17,98.06,98.16,18221.0,91.6493,91.7427,91.6399,91.7334,18221.0
2018-04-05 14:50:00,98.14,98.28,98.14,98.26,16677.0,91.7147,91.8455,91.7147,91.8268,16677.0
2018-04-05 14:55:00,98.28,98.28,98.18,98.2,19948.0,91.8455,91.8455,91.7521,91.7708,19948.0
2018-04-05 15:00:00,98.2,98.2,98.12,98.15,10700.0,91.7708,91.7708,91.696,91.724,10700.0
2018-04-05 15:05:00,98.17,98.36,98.16,98.36,18614.0,91.7427,91.9203,91.7334,91.9203,18614.0
2018-04-05 15:10:00,98.37,98.39,98.28,98.29,17670.0,91.9296,91.9483,91.8455,91.8549,17670.0
2018-04-05 15:15:00,98.29,98.32,98.26,98.31,19870.0,91.8549,91.8829,91.8268,91.8735,19870.0
2018-04-05 15:20:00,98.32,98.34,98.22,98.28,18233.0,91.8829,91.9016,91.7894,91.8455,18233.0
2018-04-05 15:25:00,98.28,98.36,98.27,98.34,20090.0,91.8455,91.9203,91.8362,91.9016,20090.0
2018-04-05 15:30:00,98.37,98.4,98.19,98.2,32289.0,91.9296,91.9577,91.7614,91.7708,32289.0
2018-04-05 15:35:00,98.21,98.22,98.08,98.09,29652.0,91.7801,91.7894,91.6586,91.668,29652.0
2018-04-05 15:40:00,98.1,98.3,98.09,98.24,32294.0,91.6773,91.8642,91.668,91.8081,32294.0
2018-04-05 15:45:00,98.24,98.35,98.23,98.32,49577.0,91.8081,91.9109,91.7988,91.8829,49577.0
2018-04-05 15:50:00,98.32,98.4,98.25,98.36,51716.0,91.8829,91.9577,91.8175,91.9203,51716.0
2018-04-05 15:55:00,98.37,98.37,98.22,98.23,96667.0,91.9296,91.9296,91.7894,91.7988,96667.0
2018-04-06 09:30:00,97.76,97.76,97.31,97.4,12721.0,91.3596,91.3596,90.939,91.0231,12721.0
2018-04-06 09:35:00,97.44,97.88,97.37,97.88,10460.0,91.0605,91.4717,90.9951,91.4717,10460.0
2018-04-06 09:40:00,97.84,97.98,97.83,97.93,12548.0,91.4343,91.5652,91.425,91.5184,12548.0
2018-04-06 09:45:00,97.93,98.17,97.93,98.17,10316.0,91.5184,91.7427,91.5184,91.7427,10316.0
2018-04-06 09:50:00,98.16,98.16,97.86,97.86,7600.0,91.7334,91.7334,91.453,91.453,7600.0
2018-04-06 09:55:00,97.87,98.03,97.8,97.9,8687.0,91.4624,91.6119,91.3969,91.4904,8687.0
2018-04-06 10:00:00,97.93,97.96,97.8,97.87,25278.0,91.5184,91.5465,91.3969,91.4624,25278.0
2018-04-06 10:05:00,97.87,97.94,97.78,97.88,30604.0,91.4624,91.5278,91.3782,91.4717,30604.0
2018-04-06 10:10:00,97.88,97.92,97.81,97.84,12804.0,91.4717,91.5091,91.4063,91.4343,12804.0
2018-04-06 10:15:00,97.84,98.02,97.82,98.0,19933.0,91.4343,91.6025,91.4156,91.5838,19933.0
2018-04-06 10:20:00,98.0,98.01,97.85,97.91,14609.0,91.5838,91.5932,91.4437,91.4997,14609.0
2018-04-06 10:25:00,97.91,98.02,97.85,97.89,21133.0,91.4997,91.6025,91.4437,91.481,21133.0
2018-04-06 10:30:00,97.86,97.89,97.77,97.81,32298.0,91.453,91.481,91.3689,91.4063,32298.0
2018-04-06 10:35:00,97.82,97.96,97.82,97.9,11014.0,91.4156,91.5465,91.4156,91.4904,11014.0
2018-04-06 10:40:00,97.89,97.89,97.7,97.74,8634.0,91.481,91.481,91.3035,91.3409,8634.0
2018-04-06 10:45:00,97.71,97.71,97.48,97.5,6791.0,91.3128,91.3128,91.0979,91.1166,6791.0
2018-04-06 10:50:00,97.5,97.67,97.49,97.59,8349.0,91.1166,91.2755,91.1072,91.2007,8349.0
2018-04-06 10:55:00,97.62,97.67,97.35,97.45,9163.0,91.2287,91.2755,90.9764,91.0699,9163.0
2018-04-06 11:00:00,97.42,97.42,97.28,97.35,8142.0,91.0418,91.0418,90.911,90.9764,8142.0
2018-04-06 11:05:00,97.35,97.35,97.11,97.12,10400.0,90.9764,90.9764,90.7521,90.7615,10400.0
2018-04-06 11:10:00,97.12,97.13,97.05,97.09,12301.0,90.7615,90.7708,90.696,90.7334,12301.0
2018-04-06 11:15:00,97.08,97.23,97.03,97.03,8201.0,90.7241,90.8643,90.6774,90.6774,8201.0
2018-04-06 11:20:00,97.03,97.04,96.87,96.87,10011.0,90.6774,90.6867,90.5278,90.5278,10011.0
2018-04-06 11:25:00,96.89,97.0,96.82,96.85,16413.0,90.5465,90.6493,90.4811,90.5091,16413.0
2018-04-06 11:30:00,96.86,97.15,96.82,97.13,10791.0,90.5185,90.7895,90.4811,90.7708,10791.0
2018-04-06 11:35:00,97.14,97.3,97.07,97.29,13121.0,90.7801,90.9297,90.7147,90.9203,13121.0
2018-04-06 11:40:00,97.3,97.3,97.08,97.09,17845.0,90.9297,90.9297,90.7241,90.7334,17845.0
2018-04-06 11:45:00,97.08,97.09,96.8,96.84,10005.0,90.7241,90.7334,90.4624,90.4998,10005.0
2018-04-06 11:50:00,96.84,96.85,96.76,96.83,6271.0,90.4998,90.5091,90.425,90.4904,6271.0
2018-04-06 11:55:00,96.9,97.16,96.9,97.09,7100.0,90.5559,90.7988,90.5559,90.7334,7100.0
2018-04-06 12:00:00,97.08,97.09,96.79,96.83,4740.0,90.7241,90.7334,90.4531,90.4904,4740.0
2018-04-06 12:05:00,96.83,97.07,96.82,96.98,4700.0,90.4904,90.7147,90.4811,90.6306,4700.0
2018-04-06 12:10:00,96.98,96.98,96.8,96.8,5031.0,90.6306,90.6306,90.4624,90.4624,5031.0
2018-04-06 12:15:00,96.82,96.83,96.67,96.67,5033.0,90.4811,90.4904,90.3409,90.3409,5033.0
2018-04-06 12:20:00,96.65,96.76,96.49,96.5,33191.0,90.3222,90.425,90.1727,90.1821,33191.0
2018-04-06 12:25:00,96.53,96.54,96.4,96.4,20281.0,90.2101,90.2194,90.0886,90.0886,20281.0
2018-04-06 12:30:00,96.41,96.62,96.39,96.62,10581.0,90.0979,90.2942,90.0793,90.2942,10581.0
2018-04-06 12:35:00,96.63,96.83,96.63,96.83,3600.0,90.3035,90.4904,90.3035,90.4904,3600.0
2018-04-06 12:40:00,96.83,96.98,96.81,96.92,7201.0,90.4904,90.6306,90.4718,90.5746,7201.0
2018-04-06 12:45:00,96.93,96.95,96.85,96.91,5815.0,90.5839,90.6026,90.5091,90.5652,5815.0
2018-04-06 12:50:00,96.93,97.02,96.88,97.02,5839.0,90.5839,90.668,90.5372,90.668,5839.0
2018-04-06 12:55:00,97.03,97.03,96.94,97.01,7596.0,90.6774,90.6774,90.5932,90.6587,7596.0
2018-04-06 13:00:00,97.0,97.02,96.79,96.79,10448.0,90.6493,90.668,90.4531,90.4531,10448.0
2018-04-06 13:05:00,96.78,96.8,96.71,96.75,5441.0,90.4437,90.4624,90.3783,90.4157,5441.0
2018-04-06 13:10:00,96.73,96.78,96.67,96.75,4700.0,90.397,90.4437,90.3409,90.4157,4700.0
2018-04-06 13:15:00,96.76,96.86,96.69,96.86,6979.0,90.425,90.5185,90.3596,90.5185,6979.0
2018-04-06 13:20:00,96.86,96.94,96.86,96.89,7757.0,90.5185,90.5932,90.5185,90.5465,7757.0
2018-04-06 13:25:00,96.91,96.98,96.85,96.92,7538.0,90.5652,90.6306,90.5091,90.5746,7538.0
2018-04-06 13:30:00,96.89,97.0,96.88,96.88,9992.0,90.5465,90.6493,90.5372,90.5372,9992.0
2018-04-06 13:35:00,96.86,96.86,96.67,96.67,8525.0,90.5185,90.5185,90.3409,90.3409,8525.0
2018-04-06 13:40:00,96.66,96.72,96.64,96.71,4720.0,90.3316,90.3876,90.3129,90.3783,4720.0
2018-04-06 13:45:00,96.68,96.78,96.57,96.57,10545.0,90.3503,90.4437,90.2475,90.2475,10545.0
2018-04-06 13:50:00,96.56,96.56,96.32,96.36,10238.0,90.2381,90.2381,90.0138,90.0512,10238.0
2018-04-06 13:55:00,96.36,96.36,96.12,96.13,44694.0,90.0512,90.0512,89.8269,89.8363,44694.0
2018-04-06 14:00:00,96.08,96.32,96.05,96.26,20042.0,89.7895,90.0138,89.7615,89.9578,20042.0
2018-04-06 14:05:00,96.29,96.32,96.19,96.21,21749.0,89.9858,90.0138,89.8923,89.911,21749.0
2018-04-06 14:10:00,96.22,96.35,96.21,96.29,6150.0,89.9204,90.0419,89.911,89.9858,6150.0
2018-04-06 14:15:00,96.28,96.28,96.2,96.23,8816.0,89.9765,89.9765,89.9017,89.9297,8816.0
2018-04-06 14:20:00,96.23,96.34,96.21,96.24,7344.0,89.9297,90.0325,89.911,89.9391,7344.0
2018-04-06 14:25:00,96.24,96.27,96.12,96.13,16017.0,89.9391,89.9671,89.8269,89.8363,16017.0
2018-04-06 14:30:00,96.1,96.18,95.93,95.95,27933.0,89.8082,89.883,89.6494,89.6681,27933.0
2018-04-06 14:35:00,95.96,95.99,95.87,95.91,8579.0,89.6774,89.7054,89.5933,89.6307,8579.0
2018-04-06 14:40:00,95.89,96.09,95.86,96.0,39163.0,89.612,89.7989,89.584,89.7148,39163.0
2018-04-06 14:45:00,95.98,96.0,95.85,95.93,20370.0,89.6961,89.7148,89.5746,89.6494,20370.0
2018-04-06 14:50:00,95.91,95.97,95.75,95.97,12640.0,89.6307,89.6868,89.4812,89.6868,12640.0
2018-04-06 14:55:00,95.98,95.99,95.72,95.84,10917.0,89.6961,89.7054,89.4531,89.5653,10917.0
2018-04-06 15:00:00,95.84,95.97,95.78,95.78,14249.0,89.5653,89.6868,89.5092,89.5092,14249.0
2018-04-06 15:05:00,95.77,95.86,95.73,95.86,23284.0,89.4998,89.584,89.4625,89.584,23284.0
2018-04-06 15:10:00,95.84,96.04,95.82,96.02,14917.0,89.5653,89.7522,89.5466,89.7335,14917.0
2018-04-06 15:15:00,96.06,96.18,95.97,96.11,32956.0,89.7709,89.883,89.6868,89.8176,32956.0
2018-04-06 15:20:00,96.12,96.21,96.06,96.14,20709.0,89.8269,89.911,89.7709,89.8456,20709.0
2018-04-06 15:25:00,96.17,96.17,95.95,95.95,18556.0,89.8737,89.8737,89.6681,89.6681,18556.0
2018-04-06 15:30:00,95.95,96.09,95.91,96.05,20125.0,89.6681,89.7989,89.6307,89.7615,20125.0
2018-04-06 15:35:00,96.03,96.3,96.01,96.26,45960.0,89.7428,89.9951,89.7241,89.9578,45960.0
2018-04-06 15:40:00,96.28,96.38,96.28,96.34,39536.0,89.9765,90.0699,89.9765,90.0325,39536.0
2018-04-06 15:45:00,96.32,96.35,96.17,96.19,46653.0,90.0138,90.0419,89.8737,89.8923,46653.0
2018-04-06 15:50:00,96.18,96.5,96.18,96.42,43799.0,89.883,90.1821,89.883,90.1073,43799.0
2018-04-06 15:55:00,96.38,96.42,96.24,96.24,92323.0,90.0699,90.1073,89.9391,89.9391,92323.0
2018-04-09 09:30:00,96.74,96.9,96.46,96.86,15075.0,90.4063,90.5559,90.1447,90.5185,15075.0
2018-04-09 09:35:00,96.93,96.95,96.59,96.59,4405.0,90.5839,90.6026,90.2662,90.2662,4405.0
2018-04-09 09:40:00,96.55,96.67,96.45,96.67,3382.0,90.2288,90.3409,90.1353,90.3409,3382.0
2018-04-09 09:45:00,96.68,96.82,96.67,96.7,7261.0,90.3503,90.4811,90.3409,90.369,7261.0
2018-04-09 09:50:00,96.74,96.96,96.74,96.92,7899.0,90.4063,90.6119,90.4063,90.5746,7899.0
2018-04-09 09:55:00,96.91,97.34,96.91,97.31,13900.0,90.5652,90.9671,90.5652,90.939,13900.0
2018-04-09 10:00:00,97.27,97.32,97.06,97.08,7800.0,90.9016,90.9484,90.7054,90.7241,7800.0
2018-04-09 10:05:00,97.02,97.07,96.86,96.93,3643.0,90.668,90.7147,90.5185,90.5839,3643.0
2018-04-09 10:10:00,96.91,96.91,96.71,96.72,10653.0,90.5652,90.5652,90.3783,90.3876,10653.0
2018-04-09 10:15:00,96.69,96.74,96.64,96.71,7694.0,90.3596,90.4063,90.3129,90.3783,7694.0
2018-04-09 10:20:00,96.68,96.91,96.68,96.87,3928.0,90.3503,90.5652,90.3503,90.5278,3928.0
2018-04-09 10:25:00,96.91,96.98,96.91,96.94,4728.0,90.5652,90.6306,90.5652,90.5932,4728.0
2018-04-09 10:30:00,96.92,97.19,96.92,97.06,6583.0,90.5746,90.8269,90.5746,90.7054,6583.0
2018-04-09 10:35:00,97.08,97.17,97.07,97.1,5839.0,90.7241,90.8082,90.7147,90.7428,5839.0
2018-04-09 10:40:00,97.09,97.09,96.99,97.0,6006.0,90.7334,90.7334,90.64,90.6493,6006.0
2018-04-09 10:45:00,97.02,97.14,97.01,97.14,2382.0,90.668,90.7801,90.6587,90.7801,2382.0
2018-04-09 10:50:00,97.18,97.34,97.11,97.17,10727.0,90.8175,90.9671,90.7521,90.8082,10727.0
2018-04-09 10:55:00,97.14,97.16,97.07,97.1,4102.0,90.7801,90.7988,90.7147,90.7428,4102.0
2018-04-09 11:00:00,97.07,97.11,96.99,97.0,6462.0,90.7147,90.7521,90.64,90.6493,6462.0
2018-04-09 11:05:00,96.99,97.13,96.97,97.13,6330.0,90.64,90.7708,90.6213,90.7708,6330.0
2018-04-09 11:10:00,97.16,97.31,97.16,97.27,9645.0,90.7988,90.939,90.7988,90.9016,9645.0
2018-04-09 11:15:00,97.27,97.45,97.25,97.42,5008.0,90.9016,91.0699,90.8829,91.0418,5008.0
2018-04-09 11:20:00,97.43,97.44,97.35,97.38,5875.0,91.0512,91.0605,90.9764,91.0044,5875.0
2018-04-09 11:25:00,97.39,97.4,97.32,97.32,3763.0,91.0138,91.0231,90.9484,90.9484,3763.0
2018-04-09 11:30:00,97.36,97.44,97.35,97.44,7600.0,90.9857,91.0605,90.9764,91.0605,7600.0
2018-04-09 11:35:00,97.45,97.45,97.35,97.35,5927.0,91.0699,91.0699,90.9764,90.9764,5927.0
2018-04-09 11:40:00,97.35,97.36,97.32,97.34,4001.0,90.9764,90.9857,90.9484,90.9671,4001.0
2018-04-09 11:45:00,97.37,97.5,97.37,97.45,8938.0,90.9951,91.1166,90.9951,91.0699,8938.0
2018-04-09 11:50:00,97.44,97.44,97.29,97.34,4274.0,91.0605,91.0605,90.9203,90.9671,4274.0
2018-04-09 11:55:00,97.34,97.39,97.24,97.38,5200.0,90.9671,91.0138,90.8736,91.0044,5200.0
2018-04-09 12:00:00,97.35,97.39,97.27,97.27,7528.0,90.9764,91.0138,90.9016,90.9016,7528.0
2018-04-09 12:05:00,97.27,97.27,97.15,97.22,9200.0,90.9016,90.9016,90.7895,90.8549,9200.0
2018-04-09 12:10:00,97.23,97.25,97.17,97.22,3900.0,90.8643,90.8829,90.8082,90.8549,3900.0
2018-04-09 12:15:00,97.21,97.26,97.18,97.22,6500.0,90.8456,90.8923,90.8175,90.8549,6500.0
2018-04-09 12:20:00,97.23,97.28,97.18,97.2,24429.0,90.8643,90.911,90.8175,90.8362,24429.0
2018-04-09 12:25:00,97.18,97.24,97.17,97.18,3297.0,90.8175,90.8736,90.8082,90.8175,3297.0
2018-04-09 12:30:00,97.16,97.2,97.11,97.15,8864.0,90.7988,90.8362,90.7521,90.7895,8864.0
2018-04-09 12:35:00,97.17,97.23,97.13,97.13,8239.0,90.8082,90.8643,90.7708,90.7708,8239.0
2018-04-09 12:40:00,97.15,97.22,97.13,97.15,10184.0,90.7895,90.8549,90.7708,90.7895,10184.0
2018-04-09 12:45:00,97.18,97.28,97.16,97.28,16300.0,90.8175,90.911,90.7988,90.911,16300.0
2018-04-09 12:50:00,97.29,97.31,97.22,97.25,13185.0,90.9203,90.939,90.8549,90.8829,13185.0
2018-04-09 12:55:00,97.24,97.27,97.23,97.26,6600.0,90.8736,90.9016,90.8643,90.8923,6600.0
2018-04-09 13:00:00,97.29,97.33,97.25,97.25,56597.0,90.9203,90.9577,90.8829,90.8829,56597.0
2018-04-09 13:05:00,97.22,97.38,97.21,97.28,56255.0,90.8549,91.0044,90.8456,90.911,56255.0
2018-04-09 13:10:00,97.29,97.36,97.28,97.33,21773.0,90.9203,90.9857,90.911,90.9577,21773.0
2018-04-09 13:15:00,97.36,97.48,97.36,97.48,4500.0,90.9857,91.0979,90.9857,91.0979,4500.0
2018-04-09 13:20:00,97.5,97.53,97.39,97.41,12899.0,91.1166,91.1446,91.0138,91.0325,12899.0
2018-04-09 13:25:00,97.43,97.5,97.37,97.5,6600.0,91.0512,91.1166,90.9951,91.1166,6600.0
2018-04-09 13:30:00,97.5,97.51,97.45,97.48,10299.0,91.1166,91.1259,91.0699,91.0979,10299.0
2018-04-09 13:35:00,97.46,97.51,97.46,97.47,6342.0,91.0792,91.1259,91.0792,91.0885,6342.0
2018-04-09 13:40:00,97.47,97.52,97.43,97.45,4600.0,91.0885,91.1353,91.0512,91.0699,4600.0
2018-04-09 13:45:00,97.46,97.51,97.46,97.51,7200.0,91.0792,91.1259,91.0792,91.1259,7200.0
2018-04-09 13:50:00,97.52,97.56,97.49,97.5,23888.0,91.1353,91.1727,91.1072,91.1166,23888.0
2018-04-09 13:55:00,97.51,97.52,97.48,97.49,6910.0,91.1259,91.1353,91.0979,91.1072,6910.0
2018-04-09 14:00:00,97.48,97.48,97.39,97.4,7733.0,91.0979,91.0979,91.0138,91.0231,7733.0
2018-04-09 14:05:00,97.37,97.37,97.26,97.27,5484.0,90.9951,90.9951,90.8923,90.9016,5484.0
2018-04-09 14:10:00,97.25,97.28,97.24,97.26,4745.0,90.8829,90.911,90.8736,90.8923,4745.0
2018-04-09 14:15:00,97.26,97.29,97.15,97.26,10874.0,90.8923,90.9203,90.7895,90.8923,10874.0
2018-04-09 14:20:00,97.27,97.28,97.1,97.15,6899.0,90.9016,90.911,90.7428,90.7895,6899.0
2018-04-09 14:25:00,97.14,97.16,97.05,97.06,7999.0,90.7801,90.7988,90.696,90.7054,7999.0
2018-04-09 14:30:00,97.08,97.14,97.06,97.13,19789.0,90.7241,90.7801,90.7054,90.7708,19789.0
2018-04-09 14:35:00,97.13,97.14,97.07,97.11,4350.0,90.7708,90.7801,90.7147,90.7521,4350.0
2018-04-09 14:40:00,97.14,97.14,96.97,97.0,8562.0,90.7801,90.7801,90.6213,90.6493,8562.0
2018-04-09 14:45:00,97.01,97.05,96.97,97.04,7502.0,90.6587,90.696,90.6213,90.6867,7502.0
2018-04-09 14:50:00,97.03,97.16,97.01,97.16,4680.0,90.6774,90.7988,90.6587,90.7988,4680.0
2018-04-09 14:55:00,97.15,97.24,97.15,97.19,8033.0,90.7895,90.8736,90.7895,90.8269,8033.0
2018-04-09 15:00:00,97.17,97.18,97.08,97.18,5934.0,90.8082,90.8175,90.7241,90.8175,5934.0
2018-04-09 15:05:00,97.16,97.24,97.14,97.24,4700.0,90.7988,90.8736,90.7801,90.8736,4700.0
2018-04-09 15:10:00,97.25,97.31,97.13,97.13,11901.0,90.8829,90.939,90.7708,90.7708,11901.0
2018-04-09 15:15:00,97.12,97.12,96.97,96.97,7646.0,90.7615,90.7615,90.6213,90.6213,7646.0
2018-04-09 15:20:00,96.96,97.01,96.9,97.01,9216.0,90.6119,90.6587,90.5559,90.6587,9216.0
2018-04-09 15:25:00,97.0,97.02,96.93,96.98,13728.0,90.6493,90.668,90.5839,90.6306,13728.0
2018-04-09 15:30:00,96.96,96.98,96.79,96.79,14314.0,90.6119,90.6306,90.4531,90.4531,14314.0
2018-04-09 15:35:00,96.81,96.88,96.78,96.8,19000.0,90.4718,90.5372,90.4437,90.4624,19000.0
2018-04-09 15:40:00,96.8,96.8,96.66,96.76,28297.0,90.4624,90.4624,90.3316,90.425,28297.0
2018-04-09 15:45:00,96.71,96.75,96.53,96.54,36320.0,90.3783,90.4157,90.2101,90.2194,36320.0
2018-04-09 15:50:00,96.51,96.59,96.45,96.53,37870.0,90.1914,90.2662,90.1353,90.2101,37870.0
2018-04-09 15:55:00,96.53,96.57,96.27,96.31,87752.0,90.2101,90.2475,89.9671,90.0045,87752.0
2018-04-10 09:30:00,97.25,97.27,97.01,97.03,29616.0,90.8829,90.9016,90.6587,90.6774,29616.0
2018-04-10 09:35:00,96.99,97.07,96.94,97.0,6209.0,90.64,90.7147,90.5932,90.6493,6209.0
2018-04-10 09:40:00,97.07,97.17,96.89,96.9,15112.0,90.7147,90.8082,90.5465,90.5559,15112.0
2018-04-10 09:45:00,96.9,97.1,96.82,96.99,9769.0,90.5559,90.7428,90.4811,90.64,9769.0
2018-04-10 09:50:00,96.98,97.04,96.77,96.77,7043.0,90.6306,90.6867,90.4344,90.4344,7043.0
2018-04-10 09:55:00,96.81,96.9,96.49,96.52,48395.0,90.4718,90.5559,90.1727,90.2007,48395.0
2018-04-10 10:00:00,96.52,96.54,96.4,96.47,14260.0,90.2007,90.2194,90.0886,90.154,14260.0
2018-04-10 10:05:00,96.47,96.54,96.39,96.43,65502.0,90.154,90.2194,90.0793,90.1166,65502.0
2018-04-10 10:10:00,96.39,96.45,96.33,96.44,38764.0,90.0793,90.1353,90.0232,90.126,38764.0
2018-04-10 10:15:00,96.45,96.57,96.37,96.55,19337.0,90.1353,90.2475,90.0606,90.2288,19337.0
2018-04-10 10:20:00,96.55,96.62,96.41,96.62,20509.0,90.2288,90.2942,90.0979,90.2942,20509.0
2018-04-10 10:25:00,96.62,96.64,96.54,96.57,23146.0,90.2942,90.3129,90.2194,90.2475,23146.0
2018-04-10 10:30:00,96.55,96.6,96.5,96.57,25351.0,90.2288,90.2755,90.1821,90.2475,25351.0
2018-04-10 10:35:00,96.57,96.87,96.56,96.81,24324.0,90.2475,90.5278,90.2381,90.4718,24324.0
2018-04-10 10:40:00,96.83,96.92,96.73,96.77,21696.0,90.4904,90.5746,90.397,90.4344,21696.0
2018-04-10 10:45:00,96.77,96.83,96.67,96.69,25149.0,90.4344,90.4904,90.3409,90.3596,25149.0
2018-04-10 10:50:00,96.7,96.89,96.68,96.89,26939.0,90.369,90.5465,90.3503,90.5465,26939.0
2018-04-10 10:55:00,96.88,96.93,96.71,96.74,17961.0,90.5372,90.5839,90.3783,90.4063,17961.0
2018-04-10 11:00:00,96.78,96.94,96.78,96.91,13971.0,90.4437,90.5932,90.4437,90.5652,13971.0
2018-04-10 11:05:00,96.91,96.93,96.82,96.9,16878.0,90.5652,90.5839,90.4811,90.5559,16878.0
2018-04-10 11:10:00,96.9,96.9,96.77,96.83,23040.0,90.5559,90.5559,90.4344,90.4904,23040.0
2018-04-10 11:15:00,96.84,97.19,96.83,97.19,12528.0,90.4998,90.8269,90.4904,90.8269,12528.0
2018-04-10 11:20:00,97.18,97.33,97.14,97.27,112126.0,90.8175,90.9577,90.7801,90.9016,112126.0
2018-04-10 11:25:00,97.27,97.28,97.07,97.15,26189.0,90.9016,90.911,90.7147,90.7895,26189.0
2018-04-10 11:30:00,97.13,97.26,97.09,97.12,16306.0,90.7708,90.8923,90.7334,90.7615,16306.0
2018-04-10 11:35:00,97.12,97.22,97.0,97.0,20049.0,90.7615,90.8549,90.6493,90.6493,20049.0
2018-04-10 11:40:00,97.0,97.07,96.84,96.88,33566.0,90.6493,90.7147,90.4998,90.5372,33566.0
2018-04-10 11:45:00,96.87,96.93,96.65,96.9,11566.0,90.5278,90.5839,90.3222,90.5559,11566.0
2018-04-10 11:50:00,96.86,96.97,96.81,96.97,11740.0,90.5185,90.6213,90.4718,90.6213,11740.0
2018-04-10 11:55:00,96.98,97.03,96.86,96.89,12459.0,90.6306,90.6774,90.5185,90.5465,12459.0
2018-04-10 12:00:00,96.9,96.96,96.85,96.86,15561.0,90.5559,90.6119,90.5091,90.5185,15561.0
2018-04-10 12:05:00,96.89,96.91,96.75,96.77,25458.0,90.5465,90.5652,90.4157,90.4344,25458.0
2018-04-10 12:10:00,96.78,96.88,96.66,96.71,36608.0,90.4437,90.5372,90.3316,90.3783,36608.0
2018-04-10 12:15:00,96.71,96.9,96.68,96.83,13821.0,90.3783,90.5559,90.3503,90.4904,13821.0
2018-04-10 12:20:00,96.8,96.86,96.72,96.72,8536.0,90.4624,90.5185,90.3876,90.3876,8536.0
2018-04-10 12:25:00,96.71,96.71,96.27,96.45,16197.0,90.3783,90.3783,89.9671,90.1353,16197.0
2018-04-10 12:30:00,96.47,96.85,96.46,96.84,6150.0,90.154,90.5091,90.1447,90.4998,6150.0
2018-04-10 12:35:00,96.86,96.89,96.76,96.84,8484.0,90.5185,90.5465,90.425,90.4998,8484.0
2018-04-10 12:40:00,96.85,96.87,96.73,96.86,5720.0,90.5091,90.5278,90.397,90.5185,5720.0
2018-04-10 12:45:00,96.86,96.86,96.75,96.8,19453.0,90.5185,90.5185,90.4157,90.4624,19453.0
2018-04-10 12:50:00,96.8,96.87,96.77,96.79,8950.0,90.4624,90.5278,90.4344,90.4531,8950.0
2018-04-10 12:55:00,96.8,96.82,96.75,96.82,13019.0,90.4624,90.4811,90.4157,90.4811,13019.0
2018-04-10 13:00:00,96.8,96.82,96.77,96.77,28366.0,90.4624,90.4811,90.4344,90.4344,28366.0
2018-04-10 13:05:00,96.77,96.85,96.71,96.8,8408.0,90.4344,90.5091,90.3783,90.4624,8408.0
2018-04-10 13:10:00,96.82,97.04,96.82,96.92,12909.0,90.4811,90.6867,90.4811,90.5746,12909.0
2018-04-10 13:15:00,96.95,97.0,96.87,96.87,7850.0,90.6026,90.6493,90.5278,90.5278,7850.0
2018-04-10 13:20:00,96.84,96.98,96.82,96.89,9890.0,90.4998,90.6306,90.4811,90.5465,9890.0
2018-04-10 13:25:00,96.89,97.01,96.87,97.0,8856.0,90.5465,90.6587,90.5278,90.6493,8856.0
2018-04-10 13:30:00,97.01,97.04,96.96,96.99,11509.0,90.6587,90.6867,90.6119,90.64,11509.0
2018-04-10 13:35:00,96.99,97.01,96.95,96.97,9800.0,90.64,90.6587,90.6026,90.6213,9800.0
2018-04-10 13:40:00,96.95,97.0,96.9,96.91,15635.0,90.6026,90.6493,90.5559,90.5652,15635.0
2018-04-10 13:45:00,96.91,96.92,96.68,96.76,8097.0,90.5652,90.5746,90.3503,90.425,8097.0
2018-04-10 13:50:00,96.76,96.92,96.76,96.9,9162.0,90.425,90.5746,90.425,90.5559,9162.0
2018-04-10 13:55:00,96.88,96.95,96.85,96.87,15000.0,90.5372,90.6026,90.5091,90.5278,15000.0
2018-04-10 14:00:00,96.85,96.85,96.79,96.8,15453.0,90.5091,90.5091,90.4531,90.4624,15453.0
2018-04-10 14:05:00,96.8,96.87,96.79,96.84,13414.0,90.4624,90.5278,90.4531,90.4998,13414.0
2018-04-10 14:10:00,96.86,96.93,96.8,96.81,17000.0,90.5185,90.5839,90.4624,90.4718,17000.0
2018-04-10 14:15:00,96.84,96.87,96.81,96.81,12057.0,90.4998,90.5278,90.4718,90.4718,12057.0
2018-04-10 14:20:00,96.83,96.85,96.79,96.83,6800.0,90.4904,90.5091,90.4531,90.4904,6800.0
2018-04-10 14:25:00,96.84,96.85,96.75,96.77,12357.0,90.4998,90.5091,90.4157,90.4344,12357.0
2018-04-10 14:30:00,96.76,96.86,96.76,96.83,63532.0,90.425,90.5185,90.425,90.4904,63532.0
2018-04-10 14:35:00,96.85,96.85,96.62,96.67,14953.0,90.5091,90.5091,90.2942,90.3409,14953.0
2018-04-10 14:40:00,96.68,96.7,96.51,96.7,12152.0,90.3503,90.369,90.1914,90.369,12152.0
2018-04-10 14:45:00,96.69,96.86,96.64,96.77,12605.0,90.3596,90.5185,90.3129,90.4344,12605.0
2018-04-10 14:50:00,96.78,96.89,96.78,96.83,20674.0,90.4437,90.5465,90.4437,90.4904,20674.0
2018-04-10 14:55:00,96.85,96.9,96.82,96.89,9350.0,90.5091,90.5559,90.4811,90.5465,9350.0
2018-04-10 15:00:00,96.9,96.94,96.77,96.78,25785.0,90.5559,90.5932,90.4344,90.4437,25785.0
2018-04-10 15:05:00,96.8,96.99,96.8,96.94,33644.0,90.4624,90.64,90.4624,90.5932,33644.0
2018-04-10 15:10:00,96.98,97.01,96.86,96.93,40305.0,90.6306,90.6587,90.5185,90.5839,40305.0
2018-04-10 15:15:00,96.92,96.94,96.84,96.94,35285.0,90.5746,90.5932,90.4998,90.5932,35285.0
2018-04-10 15:20:00,96.93,96.99,96.76,96.77,17584.0,90.5839,90.64,90.425,90.4344,17584.0
2018-04-10 15:25:00,96.75,96.88,96.72,96.84,18968.0,90.4157,90.5372,90.3876,90.4998,18968.0
2018-04-10 15:30:00,96.83,96.83,96.7,96.79,18750.0,90.4904,90.4904,90.369,90.4531,18750.0
2018-04-10 15:35:00,96.79,96.84,96.76,96.84,24043.0,90.4531,90.4998,90.425,90.4998,24043.0
2018-04-10 15:40:00,96.86,96.86,96.81,96.86,55368.0,90.5185,90.5185,90.4718,90.5185,55368.0
2018-04-10 15:45:00,96.85,96.97,96.83,96.92,38165.0,90.5091,90.6213,90.4904,90.5746,38165.0
2018-04-10 15:50:00,96.94,96.99,96.91,96.92,48926.0,90.5932,90.64,90.5652,90.5746,48926.0
2018-04-10 15:55:00,96.93,96.96,96.87,96.91,78814.0,90.5839,90.6119,90.5278,90.5652,78814.0
2018-04-11 09:30:00,96.4,96.67,96.21,96.25,32420.0,90.0886,90.3409,89.911,89.9484,32420.0
2018-04-11 09:35:00,96.34,96.54,96.33,96.52,9566.0,90.0325,90.2194,90.0232,90.2007,9566.0
2018-04-11 09:40:00,96.48,96.66,96.39,96.66,6200.0,90.1634,90.3316,90.0793,90.3316,6200.0
2018-04-11 09:45:00,96.7,96.75,96.66,96.66,6981.0,90.369,90.4157,90.3316,90.3316,6981.0
2018-04-11 09:50:00,96.71,96.77,96.68,96.68,3843.0,90.3783,90.4344,90.3503,90.3503,3843.0
2018-04-11 09:55:00,96.71,96.81,96.66,96.81,4295.0,90.3783,90.4718,90.3316,90.4718,4295.0
2018-04-11 10:00:00,96.84,96.91,96.8,96.88,7776.0,90.4998,90.5652,90.4624,90.5372,7776.0
2018-04-11 10:05:00,96.83,96.98,96.79,96.94,9900.0,90.4904,90.6306,90.4531,90.5932,9900.0
2018-04-11 10:10:00,97.0,97.03,96.88,96.94,37226.0,90.6493,90.6774,90.5372,90.5932,37226.0
2018-04-11 10:15:00,96.96,97.15,96.95,97.11,12190.0,90.6119,90.7895,90.6026,90.7521,12190.0
2018-04-11 10:20:00,97.1,97.15,97.06,97.13,17653.0,90.7428,90.7895,90.7054,90.7708,17653.0
2018-04-11 10:25:00,97.13,97.14,96.93,96.94,9124.0,90.7708,90.7801,90.5839,90.5932,9124.0
2018-04-11 10:30:00,96.93,96.94,96.8,96.81,7304.0,90.5839,90.5932,90.4624,90.4718,7304.0
2018-04-11 10:35:00,96.79,96.85,96.77,96.78,7200.0,90.4531,90.5091,90.4344,90.4437,7200.0
2018-04-11 10:40:00,96.77,96.82,96.68,96.81,6911.0,90.4344,90.4811,90.3503,90.4718,6911.0
2018-04-11 10:45:00,96.76,96.81,96.73,96.76,6162.0,90.425,90.4718,90.397,90.425,6162.0
2018-04-11 10:50:00,96.75,96.75,96.52,96.54,4300.0,90.4157,90.4157,90.2007,90.2194,4300.0
2018-04-11 10:55:00,96.56,96.56,96.39,96.39,7701.0,90.2381,90.2381,90.0793,90.0793,7701.0
2018-04-11 11:00:00,96.4,96.55,96.33,96.53,7000.0,90.0886,90.2288,90.0232,90.2101,7000.0
2018-04-11 11:05:00,96.56,96.67,96.56,96.64,4471.0,90.2381,90.3409,90.2381,90.3129,4471.0
2018-04-11 11:10:00,96.61,96.73,96.55,96.69,11598.0,90.2848,90.397,90.2288,90.3596,11598.0
2018-04-11 11:15:00,96.71,96.82,96.68,96.73,9959.0,90.3783,90.4811,90.3503,90.397,9959.0
2018-04-11 11:20:00,96.77,96.85,96.68,96.82,14832.0,90.4344,90.5091,90.3503,90.4811,14832.0
2018-04-11 11:25:00,96.84,96.97,96.81,96.94,12430.0,90.4998,90.6213,90.4718,90.5932,12430.0
2018-04-11 11:30:00,96.94,96.95,96.82,96.88,11706.0,90.5932,90.6026,90.4811,90.5372,11706.0
2018-04-11 11:35:00,96.86,96.93,96.8,96.82,19003.0,90.5185,90.5839,90.4624,90.4811,19003.0
2018-04-11 11:40:00,96.81,96.91,96.79,96.88,8619.0,90.4718,90.5652,90.4531,90.5372,8619.0
2018-04-11 11:45:00,96.9,97.06,96.9,96.93,12123.0,90.5559,90.7054,90.5559,90.5839,12123.0
2018-04-11 11:50:00,96.95,97.12,96.92,97.0,34552.0,90.6026,90.7615,90.5746,90.6493,34552.0
2018-04-11 11:55:00,97.0,97.0,96.9,96.95,24320.0,90.6493,90.6493,90.5559,90.6026,24320.0
2018-04-11 12:00:00,96.94,96.96,96.92,96.92,14800.0,90.5932,90.6119,90.5746,90.5746,14800.0
2018-04-11 12:05:00,96.92,96.93,96.74,96.89,12515.0,90.5746,90.5839,90.4063,90.5465,12515.0
2018-04-11 12:10:00,96.9,96.98,96.9,96.91,8495.0,90.5559,90.6306,90.5559,90.5652,8495.0
2018-04-11 12:15:00,96.93,96.95,96.83,96.92,8542.0,90.5839,90.6026,90.4904,90.5746,8542.0
2018-04-11 12:20:00,96.89,96.95,96.89,96.9,4600.0,90.5465,90.6026,90.5465,90.5559,4600.0
2018-04-11 12:25:00,96.91,96.95,96.88,96.88,7000.0,90.5652,90.6026,90.5372,90.5372,7000.0
2018-04-11 12:30:00,96.94,96.95,96.89,96.89,6100.0,90.5932,90.6026,90.5465,90.5465,6100.0
2018-04-11 12:35:00,96.93,96.96,96.85,96.87,5887.0,90.5839,90.6119,90.5091,90.5278,5887.0
2018-04-11 12:40:00,96.89,96.95,96.86,96.94,8000.0,90.5465,90.6026,90.5185,90.5932,8000.0
2018-04-11 12:45:00,96.92,96.95,96.85,96.95,10382.0,90.5746,90.6026,90.5091,90.6026,10382.0
2018-04-11 12:50:00,96.94,96.95,96.83,96.85,13063.0,90.5932,90.6026,90.4904,90.5091,13063.0
2018-04-11 12:55:00,96.85,96.89,96.82,96.88,10154.0,90.5091,90.5465,90.4811,90.5372,10154.0
2018-04-11 13:00:00,96.89,96.91,96.76,96.84,23033.0,90.5465,90.5652,90.425,90.4998,23033.0
2018-04-11 13:05:00,96.85,96.87,96.72,96.75,11059.0,90.5091,90.5278,90.3876,90.4157,11059.0
2018-04-11 13:10:00,96.76,96.77,96.67,96.68,6784.0,90.425,90.4344,90.3409,90.3503,6784.0
2018-04-11 13:15:00,96.72,96.84,96.7,96.82,8710.0,90.3876,90.4998,90.369,90.4811,8710.0
2018-04-11 13:20:00,96.81,96.82,96.67,96.7,15773.0,90.4718,90.4811,90.3409,90.369,15773.0
2018-04-11 13:25:00,96.7,96.72,96.62,96.68,14850.0,90.369,90.3876,90.2942,90.3503,14850.0
2018-04-11 13:30:00,96.67,96.7,96.63,96.67,7921.0,90.3409,90.369,90.3035,90.3409,7921.0
2018-04-11 13:35:00,96.67,96.67,96.58,96.63,6538.0,90.3409,90.3409,90.2568,90.3035,6538.0
2018-04-11 13:40:00,96.64,96.67,96.55,96.58,4858.0,90.3129,90.3409,90.2288,90.2568,4858.0
2018-04-11 13:45:00,96.58,96.62,96.54,96.6,24339.0,90.2568,90.2942,90.2194,90.2755,24339.0
2018-04-11 13:50:00,96.59,96.62,96.56,96.6,16516.0,90.2662,90.2942,90.2381,90.2755,16516.0
2018-04-11 13:55:00,96.57,96.61,96.55,96.59,11340.0,90.2475,90.2848,90.2288,90.2662,11340.0
2018-04-11 14:00:00,96.59,96.62,96.56,96.6,15138.0,90.2662,90.2942,90.2381,90.2755,15138.0
2018-04-11 14:05:00,96.59,96.68,96.46,96.46,13792.0,90.2662,90.3503,90.1447,90.1447,13792.0
2018-04-11 14:10:00,96.46,96.5,96.41,96.48,12301.0,90.1447,90.1821,90.0979,90.1634,12301.0
2018-04-11 14:15:00,96.47,96.66,96.46,96.66,10249.0,90.154,90.3316,90.1447,90.3316,10249.0
2018-04-11 14:20:00,96.67,96.69,96.62,96.67,8531.0,90.3409,90.3596,90.2942,90.3409,8531.0
2018-04-11 14:25:00,96.66,96.67,96.55,96.56,7701.0,90.3316,90.3409,90.2288,90.2381,7701.0
2018-04-11 14:30:00,96.58,96.7,96.58,96.63,11006.0,90.2568,90.369,90.2568,90.3035,11006.0
2018-04-11 14:35:00,96.65,96.67,96.6,96.64,9462.0,90.3222,90.3409,90.2755,90.3129,9462.0
2018-04-11 14:40:00,96.66,96.73,96.56,96.56,7934.0,90.3316,90.397,90.2381,90.2381,7934.0
2018-04-11 14:45:00,96.55,96.56,96.48,96.51,9021.0,90.2288,90.2381,90.1634,90.1914,9021.0
2018-04-11 14:50:00,96.53,96.53,96.41,96.49,9697.0,90.2101,90.2101,90.0979,90.1727,9697.0
2018-04-11 14:55:00,96.48,96.55,96.47,96.55,7900.0,90.1634,90.2288,90.154,90.2288,7900.0
2018-04-11 15:00:00,96.54,96.6,96.54,96.55,10957.0,90.2194,90.2755,90.2194,90.2288,10957.0
2018-04-11 15:05:00,96.57,96.57,96.27,96.3,18135.0,90.2475,90.2475,89.9671,89.9951,18135.0
2018-04-11 15:10:00,96.32,96.32,96.2,96.2,13087.0,90.0138,90.0138,89.9017,89.9017,13087.0
2018-04-11 15:15:00,96.2,96.31,96.13,96.3,12527.0,89.9017,90.0045,89.8363,89.9951,12527.0
2018-04-11 15:20:00,96.29,96.35,96.27,96.31,13014.0,89.9858,90.0419,89.9671,90.0045,13014.0
2018-04-11 15:25:00,96.31,96.34,96.21,96.29,17211.0,90.0045,90.0325,89.911,89.9858,17211.0
2018-04-11 15:30:00,96.32,96.5,96.32,96.46,18954.0,90.0138,90.1821,90.0138,90.1447,18954.0
2018-04-11 15:35:00,96.44,96.44,96.28,96.3,17383.0,90.126,90.126,89.9765,89.9951,17383.0
2018-04-11 15:40:00,96.31,96.34,96.26,96.31,30059.0,90.0045,90.0325,89.9578,90.0045,30059.0
2018-04-11 15:45:00,96.29,96.3,96.19,96.19,41514.0,89.9858,89.9951,89.8923,89.8923,41514.0
2018-04-11 15:50:00,96.19,96.2,96.12,96.18,42906.0,89.8923,89.9017,89.8269,89.883,42906.0
2018-04-11 15:55:00,96.18,96.29,96.16,96.2,82308.0,89.883,89.9858,89.8643,89.9017,82308.0
2018-04-12 09:30:00,96.68,96.68,96.36,96.41,24097.0,90.3503,90.3503,90.0512,90.0979,24097.0
2018-04-12 09:35:00,96.5,96.54,96.28,96.43,8725.0,90.1821,90.2194,89.9765,90.1166,8725.0
2018-04-12 09:40:00,96.43,96.53,96.42,96.53,5605.0,90.1166,90.2101,90.1073,90.2101,5605.0
2018-04-12 09:45:00,96.48,96.6,96.46,96.49,11116.0,90.1634,90.2755,90.1447,90.1727,11116.0
2018-04-12 09:50:00,96.52,96.55,96.37,96.55,8593.0,90.2007,90.2288,90.0606,90.2288,8593.0
2018-04-12 09:55:00,96.58,96.62,96.52,96.6,14530.0,90.2568,90.2942,90.2007,90.2755,14530.0
2018-04-12 10:00:00,96.59,96.64,96.52,96.57,36884.0,90.2662,90.3129,90.2007,90.2475,36884.0
2018-04-12 10:05:00,96.61,96.88,96.6,96.85,17274.0,90.2848,90.5372,90.2755,90.5091,17274.0
2018-04-12 10:10:00,96.84,96.84,96.6,96.77,18492.0,90.4998,90.4998,90.2755,90.4344,18492.0
2018-04-12 10:15:00,96.78,97.09,96.77,97.06,7860.0,90.4437,90.7334,90.4344,90.7054,7860.0
2018-04-12 10:20:00,97.08,97.16,96.92,96.98,14853.0,90.7241,90.7988,90.5746,90.6306,14853.0
2018-04-12 10:25:00,96.95,97.07,96.94,97.05,9695.0,90.6026,90.7147,90.5932,90.696,9695.0
2018-04-12 10:30:00,97.07,97.07,96.88,96.93,8100.0,90.7147,90.7147,90.5372,90.5839,8100.0
2018-04-12 10:35:00,96.96,97.01,96.87,96.94,6633.0,90.6119,90.6587,90.5278,90.5932,6633.0
2018-04-12 10:40:00,96.94,96.96,96.84,96.96,5888.0,90.5932,90.6119,90.4998,90.6119,5888.0
2018-04-12 10:45:00,96.94,97.1,96.83,97.09,8494.0,90.5932,90.7428,90.4904,90.7334,8494.0
2018-04-12 10:50:00,97.15,97.17,96.89,96.89,11915.0,90.7895,90.8082,90.5465,90.5465,11915.0
2018-04-12 10:55:00,96.92,96.97,96.62,96.62,15380.0,90.5746,90.6213,90.2942,90.2942,15380.0
2018-04-12 11:00:00,96.64,96.9,96.63,96.82,9958.0,90.3129,90.5559,90.3035,90.4811,9958.0
2018-04-12 11:05:00,96.82,96.87,96.65,96.81,42509.0,90.4811,90.5278,90.3222,90.4718,42509.0
2018-04-12 11:10:00,96.79,97.05,96.78,96.91,48511.0,90.4531,90.696,90.4437,90.5652,48511.0
2018-04-12 11:15:00,96.91,97.0,96.87,96.94,26074.0,90.5652,90.6493,90.5278,90.5932,26074.0
2018-04-12 11:20:00,96.95,96.95,96.87,96.91,14479.0,90.6026,90.6026,90.5278,90.5652,14479.0
2018-04-12 11:25:00,96.9,96.93,96.73,96.73,16289.0,90.5559,90.5839,90.397,90.397,16289.0
2018-04-12 11:30:00,96.76,96.8,96.67,96.68,13152.0,90.425,90.4624,90.3409,90.3503,13152.0
2018-04-12 11:35:00,96.68,96.86,96.64,96.86,3218.0,90.3503,90.5185,90.3129,90.5185,3218.0
2018-04-12 11:40:00,96.83,96.85,96.64,96.78,20714.0,90.4904,90.5091,90.3129,90.4437,20714.0
2018-04-12 11:45:00,96.83,96.84,96.69,96.71,6430.0,90.4904,90.4998,90.3596,90.3783,6430.0
2018-04-12 11:50:00,96.76,96.78,96.64,96.66,14460.0,90.425,90.4437,90.3129,90.3316,14460.0
2018-04-12 11:55:00,96.64,96.82,96.61,96.78,8802.0,90.3129,90.4811,90.2848,90.4437,8802.0
2018-04-12 12:00:00,96.76,96.8,96.75,96.79,3229.0,90.425,90.4624,90.4157,90.4531,3229.0
2018-04-12 12:05:00,96.81,96.81,96.73,96.78,8783.0,90.4718,90.4718,90.397,90.4437,8783.0
2018-04-12 12:10:00,96.75,96.82,96.75,96.76,6910.0,90.4157,90.4811,90.4157,90.425,6910.0
2018-04-12 12:15:00,96.76,96.83,96.68,96.83,11348.0,90.425,90.4904,90.3503,90.4904,11348.0
2018-04-12 12:20:00,96.84,96.99,96.84,96.88,5125.0,90.4998,90.64,90.4998,90.5372,5125.0
2018-04-12 12:25:00,96.85,97.02,96.84,97.02,2850.0,90.5091,90.668,90.4998,90.668,2850.0
2018-04-12 12:30:00,97.03,97.03,96.97,97.0,16626.0,90.6774,90.6774,90.6213,90.6493,16626.0
2018-04-12 12:35:00,96.98,97.0,96.94,96.94,6573.0,90.6306,90.6493,90.5932,90.5932,6573.0
2018-04-12 12:40:00,96.94,97.03,96.94,97.02,4200.0,90.5932,90.6774,90.5932,90.668,4200.0
2018-04-12 12:45:00,97.05,97.09,96.96,97.0,6840.0,90.696,90.7334,90.6119,90.6493,6840.0
2018-04-12 12:50:00,97.01,97.11,96.99,97.07,12340.0,90.6587,90.7521,90.64,90.7147,12340.0
2018-04-12 12:55:00,97.06,97.11,97.06,97.1,3914.0,90.7054,90.7521,90.7054,90.7428,3914.0
2018-04-12 13:00:00,97.11,97.11,97.05,97.05,2854.0,90.7521,90.7521,90.696,90.696,2854.0
2018-04-12 13:05:00,97.05,97.05,96.81,96.88,8000.0,90.696,90.696,90.4718,90.5372,8000.0
2018-04-12 13:10:00,96.89,96.97,96.84,96.95,10542.0,90.5465,90.6213,90.4998,90.6026,10542.0
2018-04-12 13:15:00,96.93,96.94,96.86,96.92,3618.0,90.5839,90.5932,90.5185,90.5746,3618.0
2018-04-12 13:20:00,96.91,96.93,96.86,96.89,6609.0,90.5652,90.5839,90.5185,90.5465,6609.0
2018-04-12 13:25:00,96.87,96.88,96.68,96.7,4544.0,90.5278,90.5372,90.3503,90.369,4544.0
2018-04-12 13:30:00,96.69,96.82,96.66,96.81,5895.0,90.3596,90.4811,90.3316,90.4718,5895.0
2018-04-12 13:35:00,96.82,96.89,96.82,96.84,9700.0,90.4811,90.5465,90.4811,90.4998,9700.0
2018-04-12 13:40:00,96.86,96.88,96.82,96.84,13880.0,90.5185,90.5372,90.4811,90.4998,13880.0
2018-04-12 13:45:00,96.83,96.96,96.81,96.91,20953.0,90.4904,90.6119,90.4718,90.5652,20953.0
2018-04-12 13:50:00,96.91,97.0,96.9,96.93,21040.0,90.5652,90.6493,90.5559,90.5839,21040.0
2018-04-12 13:55:00,96.94,96.98,96.92,96.94,15246.0,90.5932,90.6306,90.5746,90.5932,15246.0
2018-04-12 14:00:00,96.93,97.07,96.93,97.0,14053.0,90.5839,90.7147,90.5839,90.6493,14053.0
2018-04-12 14:05:00,97.0,97.02,96.94,96.95,9935.0,90.6493,90.668,90.5932,90.6026,9935.0
2018-04-12 14:10:00,96.95,97.01,96.95,96.96,16151.0,90.6026,90.6587,90.6026,90.6119,16151.0
2018-04-12 14:15:00,96.99,97.04,96.99,97.0,16600.0,90.64,90.6867,90.64,90.6493,16600.0
2018-04-12 14:20:00,97.01,97.02,96.97,96.99,17142.0,90.6587,90.668,90.6213,90.64,17142.0
2018-04-12 14:25:00,96.98,97.05,96.97,97.05,6700.0,90.6306,90.696,90.6213,90.696,6700.0
2018-04-12 14:30:00,97.06,97.06,97.0,97.01,6653.0,90.7054,90.7054,90.6493,90.6587,6653.0
2018-04-12 14:35:00,97.02,97.02,96.93,96.96,4792.0,90.668,90.668,90.5839,90.6119,4792.0
2018-04-12 14:40:00,96.96,97.02,96.93,96.94,5200.0,90.6119,90.668,90.5839,90.5932,5200.0
2018-04-12 14:45:00,96.94,96.95,96.84,96.87,9115.0,90.5932,90.6026,90.4998,90.5278,9115.0
2018-04-12 14:50:00,96.87,96.95,96.87,96.93,7977.0,90.5278,90.6026,90.5278,90.5839,7977.0
2018-04-12 14:55:00,96.93,97.03,96.93,97.01,5701.0,90.5839,90.6774,90.5839,90.6587,5701.0
2018-04-12 15:00:00,97.02,97.03,96.99,97.0,10197.0,90.668,90.6774,90.64,90.6493,10197.0
2018-04-12 15:05:00,97.01,97.01,96.91,96.91,6902.0,90.6587,90.6587,90.5652,90.5652,6902.0
2018-04-12 15:10:00,96.92,96.97,96.91,96.97,7828.0,90.5746,90.6213,90.5652,90.6213,7828.0
2018-04-12 15:15:00,96.98,97.05,96.97,97.0,14125.0,90.6306,90.696,90.6213,90.6493,14125.0
2018-04-12 15:20:00,96.99,97.07,96.95,96.97,19638.0,90.64,90.7147,90.6026,90.6213,19638.0
2018-04-12 15:25:00,96.97,97.01,96.93,96.95,15949.0,90.6213,90.6587,90.5839,90.6026,15949.0
2018-04-12 15:30:00,96.95,96.95,96.86,96.92,15720.0,90.6026,90.6026,90.5185,90.5746,15720.0
2018-04-12 15:35:00,96.94,96.98,96.94,96.96,11291.0,90.5932,90.6306,90.5932,90.6119,11291.0
2018-04-12 15:40:00,96.95,96.95,96.85,96.88,15898.0,90.6026,90.6026,90.5091,90.5372,15898.0
2018-04-12 15:45:00,96.88,96.9,96.63,96.67,31599.0,90.5372,90.5559,90.3035,90.3409,31599.0
2018-04-12 15:50:00,96.68,96.77,96.67,96.72,16986.0,90.3503,90.4344,90.3409,90.3876,16986.0
2018-04-12 15:55:00,96.73,96.75,96.63,96.63,37322.0,90.397,90.4157,90.3035,90.3035,37322.0
2018-04-13 09:30:00,96.53,96.71,96.2,96.33,34435.0,90.2101,90.3783,89.9017,90.0232,34435.0
2018-04-13 09:35:00,96.41,96.71,96.22,96.62,37222.0,90.0979,90.3783,89.9204,90.2942,37222.0
2018-04-13 09:40:00,96.7,96.72,96.3,96.4,35306.0,90.369,90.3876,89.9951,90.0886,35306.0
2018-04-13 09:45:00,96.37,96.67,96.36,96.57,20565.0,90.0606,90.3409,90.0512,90.2475,20565.0
2018-04-13 09:50:00,96.56,96.66,96.46,96.62,17722.0,90.2381,90.3316,90.1447,90.2942,17722.0
2018-04-13 09:55:00,96.63,96.63,96.47,96.48,14990.0,90.3035,90.3035,90.154,90.1634,14990.0
2018-04-13 10:00:00,96.44,96.46,96.13,96.19,15340.0,90.126,90.1447,89.8363,89.8923,15340.0
2018-04-13 10:05:00,96.19,96.22,95.99,96.02,13285.0,89.8923,89.9204,89.7054,89.7335,13285.0
2018-04-13 10:10:00,96.03,96.09,95.93,95.97,108942.0,89.7428,89.7989,89.6494,89.6868,108942.0
2018-04-13 10:15:00,95.95,96.29,95.95,96.29,16608.0,89.6681,89.9858,89.6681,89.9858,16608.0
2018-04-13 10:20:00,96.28,96.36,96.2,96.29,13908.0,89.9765,90.0512,89.9017,89.9858,13908.0
2018-04-13 10:25:00,96.25,96.26,95.92,96.0,9452.0,89.9484,89.9578,89.64,89.7148,9452.0
2018-04-13 10:30:00,96.0,96.08,95.98,96.04,12065.0,89.7148,89.7895,89.6961,89.7522,12065.0
2018-04-13 10:35:00,96.05,96.13,95.99,96.01,8605.0,89.7615,89.8363,89.7054,89.7241,8605.0
2018-04-13 10:40:00,96.01,96.04,95.91,95.98,11225.0,89.7241,89.7522,89.6307,89.6961,11225.0
2018-04-13 10:45:00,95.97,96.17,95.9,96.16,12113.0,89.6868,89.8737,89.6213,89.8643,12113.0
2018-04-13 10:50:00,96.19,96.19,95.96,95.98,7857.0,89.8923,89.8923,89.6774,89.6961,7857.0
2018-04-13 10:55:00,95.98,95.98,95.72,95.86,16202.0,89.6961,89.6961,89.4531,89.584,16202.0
2018-04-13 11:00:00,95.86,95.98,95.84,95.94,17195.0,89.584,89.6961,89.5653,89.6587,17195.0
2018-04-13 11:05:00,95.96,96.27,95.96,96.24,11067.0,89.6774,89.9671,89.6774,89.9391,11067.0
2018-04-13 11:10:00,96.28,96.3,96.13,96.16,5285.0,89.9765,89.9951,89.8363,89.8643,5285.0
2018-04-13 11:15:00,96.16,96.23,96.12,96.23,8190.0,89.8643,89.9297,89.8269,89.9297,8190.0
2018-04-13 11:20:00,96.24,96.34,96.16,96.34,50741.0,89.9391,90.0325,89.8643,90.0325,50741.0
2018-04-13 11:25:00,96.34,96.35,96.26,96.27,7650.0,90.0325,90.0419,89.9578,89.9671,7650.0
2018-04-13 11:30:00,96.26,96.31,96.2,96.3,14645.0,89.9578,90.0045,89.9017,89.9951,14645.0
2018-04-13 11:35:00,96.29,96.34,96.21,96.23,9762.0,89.9858,90.0325,89.911,89.9297,9762.0
2018-04-13 11:40:00,96.23,96.39,96.23,96.32,7400.0,89.9297,90.0793,89.9297,90.0138,7400.0
2018-04-13 11:45:00,96.33,96.35,96.24,96.25,8026.0,90.0232,90.0419,89.9391,89.9484,8026.0
2018-04-13 11:50:00,96.27,96.37,96.19,96.33,15269.0,89.9671,90.0606,89.8923,90.0232,15269.0
2018-04-13 11:55:00,96.35,96.43,96.33,96.4,3955.0,90.0419,90.1166,90.0232,90.0886,3955.0
2018-04-13 12:00:00,96.42,96.43,96.37,96.43,8066.0,90.1073,90.1166,90.0606,90.1166,8066.0
2018-04-13 12:05:00,96.45,96.45,96.27,96.34,15737.0,90.1353,90.1353,89.9671,90.0325,15737.0
2018-04-13 12:10:00,96.33,96.39,96.3,96.3,4951.0,90.0232,90.0793,89.9951,89.9951,4951.0
2018-04-13 12:15:00,96.3,96.38,96.28,96.38,10563.0,89.9951,90.0699,89.9765,90.0699,10563.0
2018-04-13 12:20:00,96.38,96.43,96.38,96.4,6000.0,90.0699,90.1166,90.0699,90.0886,6000.0
2018-04-13 12:25:00,96.39,96.44,96.32,96.39,11611.0,90.0793,90.126,90.0138,90.0793,11611.0
2018-04-13 12:30:00,96.39,96.4,96.33,96.33,7741.0,90.0793,90.0886,90.0232,90.0232,7741.0
2018-04-13 12:35:00,96.32,96.39,96.3,96.31,12710.0,90.0138,90.0793,89.9951,90.0045,12710.0
2018-04-13 12:40:00,96.31,96.35,96.27,96.28,10030.0,90.0045,90.0419,89.9671,89.9765,10030.0
2018-04-13 12:45:00,96.26,96.29,96.26,96.26,3810.0,89.9578,89.9858,89.9578,89.9578,3810.0
2018-04-13 12:50:00,96.27,96.32,96.26,96.27,7095.0,89.9671,90.0138,89.9578,89.9671,7095.0
2018-04-13 12:55:00,96.28,96.36,96.25,96.33,12629.0,89.9765,90.0512,89.9484,90.0232,12629.0
2018-04-13 13:00:00,96.34,96.4,96.34,96.39,4528.0,90.0325,90.0886,90.0325,90.0793,4528.0
2018-04-13 13:05:00,96.37,96.44,96.35,96.4,11578.0,90.0606,90.126,90.0419,90.0886,11578.0
2018-04-13 13:10:00,96.4,96.4,96.32,96.39,7130.0,90.0886,90.0886,90.0138,90.0793,7130.0
2018-04-13 13:15:00,96.38,96.46,96.37,96.45,121072.0,90.0699,90.1447,90.0606,90.1353,121072.0
2018-04-13 13:20:00,96.45,96.59,96.45,96.57,51909.0,90.1353,90.2662,90.1353,90.2475,51909.0
2018-04-13 13:25:00,96.57,96.59,96.56,96.58,9176.0,90.2475,90.2662,90.2381,90.2568,9176.0
2018-04-13 13:30:00,96.59,96.61,96.54,96.54,12589.0,90.2662,90.2848,90.2194,90.2194,12589.0
2018-04-13 13:35:00,96.56,96.63,96.5,96.59,9303.0,90.2381,90.3035,90.1821,90.2662,9303.0
2018-04-13 13:40:00,96.61,96.69,96.61,96.65,5562.0,90.2848,90.3596,90.2848,90.3222,5562.0
2018-04-13 13:45:00,96.64,96.64,96.56,96.6,7908.0,90.3129,90.3129,90.2381,90.2755,7908.0
2018-04-13 13:50:00,96.6,96.64,96.59,96.62,4853.0,90.2755,90.3129,90.2662,90.2942,4853.0
2018-04-13 13:55:00,96.62,96.62,96.51,96.56,11958.0,90.2942,90.2942,90.1914,90.2381,11958.0
2018-04-13 14:00:00,96.56,96.56,96.49,96.49,7332.0,90.2381,90.2381,90.1727,90.1727,7332.0
2018-04-13 14:05:00,96.51,96.51,96.39,96.39,16194.0,90.1914,90.1914,90.0793,90.0793,16194.0
2018-04-13 14:10:00,96.39,96.46,96.39,96.45,13012.0,90.0793,90.1447,90.0793,90.1353,13012.0
2018-04-13 14:15:00,96.45,96.45,96.34,96.37,17325.0,90.1353,90.1353,90.0325,90.0606,17325.0
2018-04-13 14:20:00,96.37,96.41,96.36,96.39,17908.0,90.0606,90.0979,90.0512,90.0793,17908.0
2018-04-13 14:25:00,96.39,96.48,96.36,96.47,18229.0,90.0793,90.1634,90.0512,90.154,18229.0
2018-04-13 14:30:00,96.45,96.57,96.43,96.57,14318.0,90.1353,90.2475,90.1166,90.2475,14318.0
2018-04-13 14:35:00,96.57,96.6,96.41,96.42,7238.0,90.2475,90.2755,90.0979,90.1073,7238.0
2018-04-13 14:40:00,96.41,96.44,96.32,96.44,8767.0,90.0979,90.126,90.0138,90.126,8767.0
2018-04-13 14:45:00,96.42,96.45,96.34,96.34,6692.0,90.1073,90.1353,90.0325,90.0325,6692.0
2018-04-13 14:50:00,96.32,96.32,96.23,96.31,9923.0,90.0138,90.0138,89.9297,90.0045,9923.0
2018-04-13 14:55:00,96.31,96.34,96.26,96.31,7379.0,90.0045,90.0325,89.9578,90.0045,7379.0
2018-04-13 15:00:00,96.31,96.31,96.07,96.07,14084.0,90.0045,90.0045,89.7802,89.7802,14084.0
2018-04-13 15:05:00,96.1,96.13,96.02,96.12,10650.0,89.8082,89.8363,89.7335,89.8269,10650.0
2018-04-13 15:10:00,96.11,96.18,96.11,96.15,13116.0,89.8176,89.883,89.8176,89.855,13116.0
2018-04-13 15:15:00,96.13,96.13,95.95,95.95,20073.0,89.8363,89.8363,89.6681,89.6681,20073.0
2018-04-13 15:20:00,95.96,96.1,95.96,96.07,16179.0,89.6774,89.8082,89.6774,89.7802,16179.0
2018-04-13 15:25:00,96.06,96.07,95.98,96.02,15402.0,89.7709,89.7802,89.6961,89.7335,15402.0
2018-04-13 15:30:00,96.0,96.06,95.93,96.01,21682.0,89.7148,89.7709,89.6494,89.7241,21682.0
2018-04-13 15:35:00,96.01,96.08,95.97,96.08,17970.0,89.7241,89.7895,89.6868,89.7895,17970.0
2018-04-13 15:40:00,96.09,96.29,96.07,96.21,31441.0,89.7989,89.9858,89.7802,89.911,31441.0
2018-04-13 15:45:00,96.19,96.26,96.18,96.23,35682.0,89.8923,89.9578,89.883,89.9297,35682.0
2018-04-13 15:50:00,96.23,96.36,96.23,96.31,39593.0,89.9297,90.0512,89.9297,90.0045,39593.0
2018-04-13 15:55:00,96.31,96.38,96.21,96.26,98933.0,90.0045,90.0699,89.911,89.9578,98933.0
2018-04-16 09:30:00,96.99,97.09,96.62,96.75,42089.0,90.64,90.7334,90.2942,90.4157,42089.0
2018-04-16 09:35:00,96.68,97.05,96.67,96.88,11188.0,90.3503,90.696,90.3409,90.5372,11188.0
2018-04-16 09:40:00,96.92,96.93,96.72,96.84,7435.0,90.5746,90.5839,90.3876,90.4998,7435.0
2018-04-16 09:45:00,96.81,96.85,96.6,96.66,8344.0,90.4718,90.5091,90.2755,90.3316,8344.0
2018-04-16 09:50:00,96.78,96.78,96.56,96.6,7658.0,90.4437,90.4437,90.2381,90.2755,7658.0
2018-04-16 09:55:00,96.56,96.78,96.55,96.75,4734.0,90.2381,90.4437,90.2288,90.4157,4734.0
2018-04-16 10:00:00,96.78,96.86,96.67,96.68,51726.0,90.4437,90.5185,90.3409,90.3503,51726.0
2018-04-16 10:05:00,96.69,96.71,96.49,96.56,39506.0,90.3596,90.3783,90.1727,90.2381,39506.0
2018-04-16 10:10:00,96.55,96.56,96.42,96.5,22469.0,90.2288,90.2381,90.1073,90.1821,22469.0
2018-04-16 10:15:00,96.5,96.6,96.47,96.54,47977.0,90.1821,90.2755,90.154,90.2194,47977.0
2018-04-16 10:20:00,96.56,96.65,96.54,96.64,10453.0,90.2381,90.3222,90.2194,90.3129,10453.0
2018-04-16 10:25:00,96.63,96.66,96.57,96.66,10411.0,90.3035,90.3316,90.2475,90.3316,10411.0
2018-04-16 10:30:00,96.62,96.63,96.5,96.58,20384.0,90.2942,90.3035,90.1821,90.2568,20384.0
2018-04-16 10:35:00,96.59,96.6,96.48,96.49,12218.0,90.2662,90.2755,90.1634,90.1727,12218.0
2018-04-16 10:40:00,96.51,96.57,96.42,96.48,11927.0,90.1914,90.2475,90.1073,90.1634,11927.0
2018-04-16 10:45:00,96.49,96.56,96.37,96.39,8646.0,90.1727,90.2381,90.0606,90.0793,8646.0
2018-04-16 10:50:00,96.38,96.49,96.38,96.49,8537.0,90.0699,90.1727,90.0699,90.1727,8537.0
2018-04-16 10:55:00,96.48,96.61,96.48,96.52,13727.0,90.1634,90.2848,90.1634,90.2007,13727.0
2018-04-16 11:00:00,96.53,96.57,96.48,96.55,8013.0,90.2101,90.2475,90.1634,90.2288,8013.0
2018-04-16 11:05:00,96.56,96.57,96.47,96.47,15878.0,90.2381,90.2475,90.154,90.154,15878.0
2018-04-16 11:10:00,96.48,96.49,96.36,96.44,18714.0,90.1634,90.1727,90.0512,90.126,18714.0
2018-04-16 11:15:00,96.43,96.54,96.4,96.49,11364.0,90.1166,90.2194,90.0886,90.1727,11364.0
2018-04-16 11:20:00,96.51,96.56,96.48,96.56,15600.0,90.1914,90.2381,90.1634,90.2381,15600.0
2018-04-16 11:25:00,96.56,96.62,96.5,96.55,58784.0,90.2381,90.2942,90.1821,90.2288,58784.0
2018-04-16 11:30:00,96.57,96.57,96.48,96.51,16661.0,90.2475,90.2475,90.1634,90.1914,16661.0
2018-04-16 11:35:00,96.51,96.54,96.43,96.53,10155.0,90.1914,90.2194,90.1166,90.2101,10155.0
2018-04-16 11:40:00,96.55,96.55,96.43,96.43,9330.0,90.2288,90.2288,90.1166,90.1166,9330.0
2018-04-16 11:45:00,96.45,96.5,96.42,96.46,11897.0,90.1353,90.1821,90.1073,90.1447,11897.0
2018-04-16 11:50:00,96.48,96.64,96.45,96.6,33921.0,90.1634,90.3129,90.1353,90.2755,33921.0
2018-04-16 11:55:00,96.61,96.78,96.61,96.74,6584.0,90.2848,90.4437,90.2848,90.4063,6584.0
2018-04-16 12:00:00,96.73,96.79,96.62,96.76,8800.0,90.397,90.4531,90.2942,90.425,8800.0
2018-04-16 12:05:00,96.8,96.8,96.66,96.73,6547.0,90.4624,90.4624,90.3316,90.397,6547.0
2018-04-16 12:10:00,96.74,96.79,96.72,96.74,5318.0,90.4063,90.4531,90.3876,90.4063,5318.0
2018-04-16 12:15:00,96.76,96.77,96.66,96.69,8292.0,90.425,90.4344,90.3316,90.3596,8292.0
2018-04-16 12:20:00,96.7,96.82,96.67,96.76,9003.0,90.369,90.4811,90.3409,90.425,9003.0
2018-04-16 12:25:00,96.78,96.82,96.75,96.79,6100.0,90.4437,90.4811,90.4157,90.4531,6100.0
2018-04-16 12:30:00,96.79,96.85,96.78,96.81,6392.0,90.4531,90.5091,90.4437,90.4718,6392.0
2018-04-16 12:35:00,96.81,96.87,96.81,96.84,6600.0,90.4718,90.5278,90.4718,90.4998,6600.0
2018-04-16 12:40:00,96.84,96.95,96.84,96.9,4695.0,90.4998,90.6026,90.4998,90.5559,4695.0
2018-04-16 12:45:00,96.9,96.96,96.87,96.88,12600.0,90.5559,90.6119,90.5278,90.5372,12600.0
2018-04-16 12:50:00,96.9,97.0,96.9,96.98,7602.0,90.5559,90.6493,90.5559,90.6306,7602.0
2018-04-16 12:55:00,96.98,96.99,96.94,96.95,7900.0,90.6306,90.64,90.5932,90.6026,7900.0
2018-04-16 13:00:00,96.97,97.0,96.92,96.98,11864.0,90.6213,90.6493,90.5746,90.6306,11864.0
2018-04-16 13:05:00,96.99,97.46,96.97,97.42,30727.0,90.64,91.0792,90.6213,91.0418,30727.0
2018-04-16 13:10:00,97.41,97.41,97.21,97.29,24477.0,91.0325,91.0325,90.8456,90.9203,24477.0
2018-04-16 13:15:00,97.31,97.37,97.22,97.25,7846.0,90.939,90.9951,90.8549,90.8829,7846.0
2018-04-16 13:20:00,97.27,97.46,97.27,97.45,6501.0,90.9016,91.0792,90.9016,91.0699,6501.0
2018-04-16 13:25:00,97.43,97.47,97.34,97.47,7700.0,91.0512,91.0885,90.9671,91.0885,7700.0
2018-04-16 13:30:00,97.49,97.58,97.45,97.55,12520.0,91.1072,91.1913,91.0699,91.1633,12520.0
2018-04-16 13:35:00,97.54,97.73,97.52,97.69,11059.0,91.154,91.3315,91.1353,91.2941,11059.0
2018-04-16 13:40:00,97.67,97.69,97.6,97.69,12047.0,91.2755,91.2941,91.21,91.2941,12047.0
2018-04-16 13:45:00,97.7,97.72,97.66,97.69,7270.0,91.3035,91.3222,91.2661,91.2941,7270.0
2018-04-16 13:50:00,97.66,97.69,97.54,97.69,8942.0,91.2661,91.2941,91.154,91.2941,8942.0
2018-04-16 13:55:00,97.7,97.74,97.69,97.71,6918.0,91.3035,91.3409,91.2941,91.3128,6918.0
2018-04-16 14:00:00,97.71,97.76,97.6,97.63,24481.0,91.3128,91.3596,91.21,91.2381,24481.0
2018-04-16 14:05:00,97.61,97.7,97.58,97.7,17276.0,91.2194,91.3035,91.1913,91.3035,17276.0
2018-04-16 14:10:00,97.7,97.72,97.59,97.62,36133.0,91.3035,91.3222,91.2007,91.2287,36133.0
2018-04-16 14:15:00,97.62,97.7,97.61,97.66,13365.0,91.2287,91.3035,91.2194,91.2661,13365.0
2018-04-16 14:20:00,97.66,97.72,97.65,97.65,14229.0,91.2661,91.3222,91.2568,91.2568,14229.0
2018-04-16 14:25:00,97.65,97.7,97.65,97.69,20241.0,91.2568,91.3035,91.2568,91.2941,20241.0
2018-04-16 14:30:00,97.68,97.75,97.63,97.75,10721.0,91.2848,91.3502,91.2381,91.3502,10721.0
2018-04-16 14:35:00,97.77,97.77,97.72,97.73,6453.0,91.3689,91.3689,91.3222,91.3315,6453.0
2018-04-16 14:40:00,97.73,97.74,97.62,97.66,8592.0,91.3315,91.3409,91.2287,91.2661,8592.0
2018-04-16 14:45:00,97.65,97.73,97.63,97.72,5261.0,91.2568,91.3315,91.2381,91.3222,5261.0
2018-04-16 14:50:00,97.72,97.74,97.62,97.65,8626.0,91.3222,91.3409,91.2287,91.2568,8626.0
2018-04-16 14:55:00,97.64,97.66,97.62,97.65,6498.0,91.2474,91.2661,91.2287,91.2568,6498.0
2018-04-16 15:00:00,97.64,97.75,97.64,97.75,7153.0,91.2474,91.3502,91.2474,91.3502,7153.0
2018-04-16 15:05:00,97.76,97.76,97.68,97.68,9200.0,91.3596,91.3596,91.2848,91.2848,9200.0
2018-04-16 15:10:00,97.68,97.68,97.57,97.63,11312.0,91.2848,91.2848,91.182,91.2381,11312.0
2018-04-16 15:15:00,97.62,97.65,97.57,97.59,11553.0,91.2287,91.2568,91.182,91.2007,11553.0
2018-04-16 15:20:00,97.58,97.58,97.45,97.45,8032.0,91.1913,91.1913,91.0699,91.0699,8032.0
2018-04-16 15:25:00,97.44,97.53,97.44,97.53,8372.0,91.0605,91.1446,91.0605,91.1446,8372.0
2018-04-16 15:30:00,97.53,97.55,97.52,97.55,10220.0,91.1446,91.1633,91.1353,91.1633,10220.0
2018-04-16 15:35:00,97.55,97.58,97.46,97.52,16721.0,91.1633,91.1913,91.0792,91.1353,16721.0
2018-04-16 15:40:00,97.54,97.57,97.47,97.57,18354.0,91.154,91.182,91.0885,91.182,18354.0
2018-04-16 15:45:00,97.55,97.55,97.38,97.4,27210.0,91.1633,91.1633,91.0044,91.0231,27210.0
2018-04-16 15:50:00,97.4,97.43,97.35,97.36,32329.0,91.0231,91.0512,90.9764,90.9857,32329.0
2018-04-16 15:55:00,97.35,97.46,97.35,97.42,90003.0,90.9764,91.0792,90.9764,91.0418,90003.0
2018-04-17 09:30:00,97.8,98.05,97.37,97.52,78872.0,91.3969,91.6306,90.9951,91.1353,78872.0
2018-04-17 09:35:00,97.39,97.41,96.7,96.7,55652.0,91.0138,91.0325,90.369,90.369,55652.0
2018-04-17 09:40:00,96.71,96.74,96.24,96.47,86258.0,90.3783,90.4063,89.9391,90.154,86258.0
2018-04-17 09:45:00,96.46,96.58,96.37,96.56,88818.0,90.1447,90.2568,90.0606,90.2381,88818.0
2018-04-17 09:50:00,96.59,96.66,96.51,96.56,18562.0,90.2662,90.3316,90.1914,90.2381,18562.0
2018-04-17 09:55:00,96.56,96.6,96.32,96.37,50510.0,90.2381,90.2755,90.0138,90.0606,50510.0
2018-04-17 10:00:00,96.4,96.66,96.32,96.66,92685.0,90.0886,90.3316,90.0138,90.3316,92685.0
2018-04-17 10:05:00,96.68,96.7,96.29,96.3,40373.0,90.3503,90.369,89.9858,89.9951,40373.0
2018-04-17 10:10:00,96.29,96.48,96.23,96.45,19828.0,89.9858,90.1634,89.9297,90.1353,19828.0
2018-04-17 10:15:00,96.45,96.76,96.43,96.76,64204.0,90.1353,90.425,90.1166,90.425,64204.0
2018-04-17 10:20:00,96.75,96.88,96.72,96.81,43904.0,90.4157,90.5372,90.3876,90.4718,43904.0
2018-04-17 10:25:00,96.8,96.98,96.79,96.86,12420.0,90.4624,90.6306,90.4531,90.5185,12420.0
2018-04-17 10:30:00,96.87,97.01,96.87,96.94,8971.0,90.5278,90.6587,90.5278,90.5932,8971.0
2018-04-17 10:35:00,96.95,97.13,96.93,97.13,21381.0,90.6026,90.7708,90.5839,90.7708,21381.0
2018-04-17 10:40:00,97.12,97.12,97.03,97.07,12400.0,90.7615,90.7615,90.6774,90.7147,12400.0
2018-04-17 10:45:00,97.07,97.07,97.01,97.02,7231.0,90.7147,90.7147,90.6587,90.668,7231.0
2018-04-17 10:50:00,97.01,97.07,96.85,96.9,26218.0,90.6587,90.7147,90.5091,90.5559,26218.0
2018-04-17 10:55:00,96.89,96.95,96.84,96.88,22419.0,90.5465,90.6026,90.4998,90.5372,22419.0
2018-04-17 11:00:00,96.88,97.01,96.87,96.96,23636.0,90.5372,90.6587,90.5278,90.6119,23636.0
2018-04-17 11:05:00,96.95,97.04,96.89,97.04,11700.0,90.6026,90.6867,90.5465,90.6867,11700.0
2018-04-17 11:10:00,97.07,97.12,97.07,97.09,7850.0,90.7147,90.7615,90.7147,90.7334,7850.0
2018-04-17 11:15:00,97.08,97.11,97.05,97.08,14279.0,90.7241,90.7521,90.696,90.7241,14279.0
2018-04-17 11:20:00,97.09,97.36,97.08,97.31,27030.0,90.7334,90.9857,90.7241,90.939,27030.0
2018-04-17 11:25:00,97.3,97.45,97.28,97.41,22424.0,90.9297,91.0699,90.911,91.0325,22424.0
2018-04-17 11:30:00,97.4,97.44,97.23,97.35,22560.0,91.0231,91.0605,90.8643,90.9764,22560.0
2018-04-17 11:35:00,97.35,97.47,97.33,97.39,35131.0,90.9764,91.0885,90.9577,91.0138,35131.0
2018-04-17 11:40:00,97.39,97.4,97.31,97.39,17323.0,91.0138,91.0231,90.939,91.0138,17323.0
2018-04-17 11:45:00,97.41,97.55,97.4,97.5,9579.0,91.0325,91.1633,91.0231,91.1166,9579.0
2018-04-17 11:50:00,97.5,97.6,97.49,97.6,9717.0,91.1166,91.21,91.1072,91.21,9717.0
2018-04-17 11:55:00,97.58,97.62,97.52,97.54,10609.0,91.1913,91.2287,91.1353,91.154,10609.0
2018-04-17 12:00:00,97.54,97.62,97.53,97.62,7610.0,91.154,91.2287,91.1446,91.2287,7610.0
2018-04-17 12:05:00,97.62,97.79,97.6,97.75,32372.0,91.2287,91.3876,91.21,91.3502,32372.0
2018-04-17 12:10:00,97.74,97.78,97.67,97.71,45190.0,91.3409,91.3782,91.2755,91.3128,45190.0
2018-04-17 12:15:00,97.73,97.73,97.65,97.69,12065.0,91.3315,91.3315,91.2568,91.2941,12065.0
2018-04-17 12:20:00,97.68,97.68,97.56,97.56,9161.0,91.2848,91.2848,91.1727,91.1727,9161.0
2018-04-17 12:25:00,97.56,97.58,97.52,97.54,4600.0,91.1727,91.1913,91.1353,91.154,4600.0
2018-04-17 12:30:00,97.55,97.55,97.48,97.49,5202.0,91.1633,91.1633,91.0979,91.1072,5202.0
2018-04-17 12:35:00,97.49,97.51,97.42,97.5,7437.0,91.1072,91.1259,91.0418,91.1166,7437.0
2018-04-17 12:40:00,97.52,97.53,97.47,97.48,9295.0,91.1353,91.1446,91.0885,91.0979,9295.0
2018-04-17 12:45:00,97.49,97.61,97.49,97.57,6599.0,91.1072,91.2194,91.1072,91.182,6599.0
2018-04-17 12:50:00,97.59,97.67,97.57,97.67,6428.0,91.2007,91.2755,91.182,91.2755,6428.0
2018-04-17 12:55:00,97.67,97.71,97.63,97.66,10901.0,91.2755,91.3128,91.2381,91.2661,10901.0
2018-04-17 13:00:00,97.65,97.66,97.57,97.59,11903.0,91.2568,91.2661,91.182,91.2007,11903.0
2018-04-17 13:05:00,97.59,97.59,97.55,97.59,6106.0,91.2007,91.2007,91.1633,91.2007,6106.0
2018-04-17 13:10:00,97.57,97.61,97.55,97.59,4101.0,91.182,91.2194,91.1633,91.2007,4101.0
2018-04-17 13:15:00,97.57,97.57,97.46,97.49,5669.0,91.182,91.182,91.0792,91.1072,5669.0
2018-04-17 13:20:00,97.48,97.52,97.46,97.52,22114.0,91.0979,91.1353,91.0792,91.1353,22114.0
2018-04-17 13:25:00,97.53,97.53,97.48,97.52,3200.0,91.1446,91.1446,91.0979,91.1353,3200.0
2018-04-17 13:30:00,97.52,97.53,97.44,97.48,8543.0,91.1353,91.1446,91.0605,91.0979,8543.0
2018-04-17 13:35:00,97.48,97.48,97.39,97.39,6053.0,91.0979,91.0979,91.0138,91.0138,6053.0
2018-04-17 13:40:00,97.4,97.41,97.35,97.38,11038.0,91.0231,91.0325,90.9764,91.0044,11038.0
2018-04-17 13:45:00,97.38,97.42,97.37,97.39,15911.0,91.0044,91.0418,90.9951,91.0138,15911.0
2018-04-17 13:50:00,97.39,97.39,97.29,97.36,18279.0,91.0138,91.0138,90.9203,90.9857,18279.0
2018-04-17 13:55:00,97.38,97.53,97.37,97.48,8357.0,91.0044,91.1446,90.9951,91.0979,8357.0
2018-04-17 14:00:00,97.49,97.6,97.49,97.53,8403.0,91.1072,91.21,91.1072,91.1446,8403.0
2018-04-17 14:05:00,97.53,97.53,97.49,97.49,5932.0,91.1446,91.1446,91.1072,91.1072,5932.0
2018-04-17 14:10:00,97.49,97.49,97.4,97.45,9601.0,91.1072,91.1072,91.0231,91.0699,9601.0
2018-04-17 14:15:00,97.44,97.47,97.41,97.47,25905.0,91.0605,91.0885,91.0325,91.0885,25905.0
2018-04-17 14:20:00,97.44,97.44,97.25,97.26,21927.0,91.0605,91.0605,90.8829,90.8923,21927.0
2018-04-17 14:25:00,97.28,97.31,97.23,97.28,11159.0,90.911,90.939,90.8643,90.911,11159.0
2018-04-17 14:30:00,97.29,97.31,97.23,97.24,23371.0,90.9203,90.939,90.8643,90.8736,23371.0
2018-04-17 14:35:00,97.23,97.3,97.23,97.29,9107.0,90.8643,90.9297,90.8643,90.9203,9107.0
2018-04-17 14:40:00,97.28,97.4,97.27,97.39,25739.0,90.911,91.0231,90.9016,91.0138,25739.0
2018-04-17 14:45:00,97.4,97.4,97.34,97.35,27957.0,91.0231,91.0231,90.9671,90.9764,27957.0
2018-04-17 14:50:00,97.34,97.34,97.19,97.19,12244.0,90.9671,90.9671,90.8269,90.8269,12244.0
2018-04-17 14:55:00,97.19,97.2,97.11,97.15,18720.0,90.8269,90.8362,90.7521,90.7895,18720.0
2018-04-17 15:00:00,97.15,97.2,97.12,97.17,44036.0,90.7895,90.8362,90.7615,90.8082,44036.0
2018-04-17 15:05:00,97.18,97.24,97.16,97.22,15910.0,90.8175,90.8736,90.7988,90.8549,15910.0
2018-04-17 15:10:00,97.24,97.29,97.23,97.28,56150.0,90.8736,90.9203,90.8643,90.911,56150.0
2018-04-17 15:15:00,97.28,97.46,97.28,97.45,26802.0,90.911,91.0792,90.911,91.0699,26802.0
2018-04-17 15:20:00,97.46,97.59,97.46,97.56,30086.0,91.0792,91.2007,91.0792,91.1727,30086.0
2018-04-17 15:25:00,97.56,97.62,97.53,97.6,26624.0,91.1727,91.2287,91.1446,91.21,26624.0
2018-04-17 15:30:00,97.6,97.66,97.51,97.52,43302.0,91.21,91.2661,91.1259,91.1353,43302.0
2018-04-17 15:35:00,97.53,97.56,97.45,97.45,18453.0,91.1446,91.1727,91.0699,91.0699,18453.0
2018-04-17 15:40:00,97.44,97.55,97.39,97.5,51203.0,91.0605,91.1633,91.0138,91.1166,51203.0
2018-04-17 15:45:00,97.52,97.62,97.52,97.61,32352.0,91.1353,91.2287,91.1353,91.2194,32352.0
2018-04-17 15:50:00,97.62,97.87,97.54,97.79,137432.0,91.2287,91.4624,91.154,91.3876,137432.0
2018-04-17 15:55:00,97.79,97.85,97.7,97.7,127863.0,91.3876,91.4437,91.3035,91.3035,127863.0
2018-04-18 09:30:00,97.9,98.47,97.81,98.47,26965.0,91.4904,92.0231,91.4063,92.0231,26965.0
2018-04-18 09:35:00,98.52,98.74,98.33,98.34,8417.0,92.0698,92.2754,91.8922,91.9016,8417.0
2018-04-18 09:40:00,98.37,98.63,98.37,98.58,5570.0,91.9296,92.1726,91.9296,92.1259,5570.0
2018-04-18 09:45:00,98.56,98.58,98.4,98.47,5969.0,92.1072,92.1259,91.9577,92.0231,5969.0
2018-04-18 09:50:00,98.47,98.7,98.43,98.54,9095.0,92.0231,92.238,91.9857,92.0885,9095.0
2018-04-18 09:55:00,98.5,98.81,98.5,98.72,21244.0,92.0511,92.3408,92.0511,92.2567,21244.0
2018-04-18 10:00:00,98.71,98.78,98.51,98.53,8184.0,92.2474,92.3128,92.0605,92.0791,8184.0
2018-04-18 10:05:00,98.54,98.55,98.28,98.39,11085.0,92.0885,92.0978,91.8455,91.9483,11085.0
2018-04-18 10:10:00,98.41,98.46,98.26,98.31,28714.0,91.967,92.0137,91.8268,91.8735,28714.0
2018-04-18 10:15:00,98.3,98.45,98.25,98.4,29165.0,91.8642,92.0044,91.8175,91.9577,29165.0
2018-04-18 10:20:00,98.4,98.48,98.35,98.37,18039.0,91.9577,92.0324,91.9109,91.9296,18039.0
2018-04-18 10:25:00,98.42,98.45,98.31,98.4,56347.0,91.9763,92.0044,91.8735,91.9577,56347.0
2018-04-18 10:30:00,98.39,98.53,98.38,98.42,15529.0,91.9483,92.0791,91.939,91.9763,15529.0
2018-04-18 10:35:00,98.4,98.66,98.36,98.6,29303.0,91.9577,92.2006,91.9203,92.1446,29303.0
2018-04-18 10:40:00,98.63,98.65,98.52,98.54,8636.0,92.1726,92.1913,92.0698,92.0885,8636.0
2018-04-18 10:45:00,98.6,98.65,98.56,98.61,6854.0,92.1446,92.1913,92.1072,92.1539,6854.0
2018-04-18 10:50:00,98.58,98.61,98.54,98.57,10311.0,92.1259,92.1539,92.0885,92.1165,10311.0
2018-04-18 10:55:00,98.61,98.66,98.61,98.65,3500.0,92.1539,92.2006,92.1539,92.1913,3500.0
2018-04-18 11:00:00,98.64,98.94,98.64,98.9,24572.0,92.1819,92.4623,92.1819,92.4249,24572.0
2018-04-18 11:05:00,98.88,99.05,98.88,99.02,78066.0,92.4062,92.5651,92.4062,92.5371,78066.0
2018-04-18 11:10:00,99.02,99.26,98.99,99.2,29433.0,92.5371,92.7614,92.509,92.7053,29433.0
2018-04-18 11:15:00,99.21,99.48,99.2,99.4,30284.0,92.7146,92.9669,92.7053,92.8922,30284.0
2018-04-18 11:20:00,99.39,99.47,99.13,99.17,18013.0,92.8828,92.9576,92.6399,92.6772,18013.0
2018-04-18 11:25:00,99.16,99.33,99.15,99.33,23880.0,92.6679,92.8268,92.6586,92.8268,23880.0
2018-04-18 11:30:00,99.31,99.42,99.03,99.04,80832.0,92.8081,92.9109,92.5464,92.5558,80832.0
2018-04-18 11:35:00,99.03,99.1,98.96,99.05,21232.0,92.5464,92.6118,92.481,92.5651,21232.0
2018-04-18 11:40:00,99.09,99.09,98.95,98.97,11119.0,92.6025,92.6025,92.4716,92.4903,11119.0
2018-04-18 11:45:00,98.96,98.97,98.85,98.93,6300.0,92.481,92.4903,92.3782,92.453,6300.0
2018-04-18 11:50:00,98.95,99.02,98.76,98.87,35687.0,92.4716,92.5371,92.2941,92.3969,35687.0
2018-04-18 11:55:00,98.87,99.01,98.87,98.96,10568.0,92.3969,92.5277,92.3969,92.481,10568.0
2018-04-18 12:00:00,98.97,99.0,98.92,98.94,9483.0,92.4903,92.5184,92.4436,92.4623,9483.0
2018-04-18 12:05:00,98.95,99.06,98.94,99.03,12055.0,92.4716,92.5744,92.4623,92.5464,12055.0
2018-04-18 12:10:00,99.01,99.05,98.97,98.98,29867.0,92.5277,92.5651,92.4903,92.4997,29867.0
2018-04-18 12:15:00,98.98,98.99,98.92,98.95,11301.0,92.4997,92.509,92.4436,92.4716,11301.0
2018-04-18 12:20:00,98.95,99.01,98.84,98.94,20954.0,92.4716,92.5277,92.3688,92.4623,20954.0
2018-04-18 12:25:00,98.96,98.99,98.93,98.95,6310.0,92.481,92.509,92.453,92.4716,6310.0
2018-04-18 12:30:00,98.96,99.17,98.96,99.14,13311.0,92.481,92.6772,92.481,92.6492,13311.0
2018-04-18 12:35:00,99.14,99.15,98.96,98.96,10642.0,92.6492,92.6586,92.481,92.481,10642.0
2018-04-18 12:40:00,98.97,99.1,98.97,99.09,26236.0,92.4903,92.6118,92.4903,92.6025,26236.0
2018-04-18 12:45:00,99.12,99.12,98.98,99.06,12144.0,92.6305,92.6305,92.4997,92.5744,12144.0
2018-04-18 12:50:00,99.06,99.16,99.05,99.09,27573.0,92.5744,92.6679,92.5651,92.6025,27573.0
2018-04-18 12:55:00,99.07,99.1,99.03,99.07,4647.0,92.5838,92.6118,92.5464,92.5838,4647.0
2018-04-18 13:00:00,99.06,99.06,98.98,98.98,3928.0,92.5744,92.5744,92.4997,92.4997,3928.0
2018-04-18 13:05:00,98.94,98.97,98.88,98.91,11494.0,92.4623,92.4903,92.4062,92.4343,11494.0
2018-04-18 13:10:00,98.92,98.98,98.87,98.98,6500.0,92.4436,92.4997,92.3969,92.4997,6500.0
2018-04-18 13:15:00,98.96,99.02,98.96,98.98,7700.0,92.481,92.5371,92.481,92.4997,7700.0
2018-04-18 13:20:00,98.98,99.01,98.95,98.98,4900.0,92.4997,92.5277,92.4716,92.4997,4900.0
2018-04-18 13:25:00,98.97,98.98,98.91,98.93,6858.0,92.4903,92.4997,92.4343,92.453,6858.0
2018-04-18 13:30:00,98.96,98.98,98.9,98.91,3400.0,92.481,92.4997,92.4249,92.4343,3400.0
2018-04-18 13:35:00,98.91,98.91,98.86,98.88,3281.0,92.4343,92.4343,92.3875,92.4062,3281.0
2018-04-18 13:40:00,98.89,98.96,98.88,98.94,6936.0,92.4156,92.481,92.4062,92.4623,6936.0
2018-04-18 13:45:00,98.96,98.96,98.92,98.94,2996.0,92.481,92.481,92.4436,92.4623,2996.0
2018-04-18 13:50:00,98.94,98.97,98.94,98.97,7487.0,92.4623,92.4903,92.4623,92.4903,7487.0
2018-04-18 13:55:00,98.97,99.02,98.95,98.98,31775.0,92.4903,92.5371,92.4716,92.4997,31775.0
2018-04-18 14:00:00,98.98,98.99,98.85,98.9,35168.0,92.4997,92.509,92.3782,92.4249,35168.0
2018-04-18 14:05:00,98.9,99.07,98.9,98.98,11280.0,92.4249,92.5838,92.4249,92.4997,11280.0
2018-04-18 14:10:00,98.98,98.99,98.92,98.93,4303.0,92.4997,92.509,92.4436,92.453,4303.0
2018-04-18 14:15:00,98.91,98.96,98.9,98.94,10065.0,92.4343,92.481,92.4249,92.4623,10065.0
2018-04-18 14:20:00,98.94,98.99,98.93,98.95,9805.0,92.4623,92.509,92.453,92.4716,9805.0
2018-04-18 14:25:00,98.95,99.03,98.94,99.03,13743.0,92.4716,92.5464,92.4623,92.5464,13743.0
2018-04-18 14:30:00,99.03,99.03,98.99,99.01,17419.0,92.5464,92.5464,92.509,92.5277,17419.0
2018-04-18 14:35:00,99.01,99.02,98.99,99.01,14126.0,92.5277,92.5371,92.509,92.5277,14126.0
2018-04-18 14:40:00,99.0,99.03,98.98,99.0,15950.0,92.5184,92.5464,92.4997,92.5184,15950.0
2018-04-18 14:45:00,99.0,99.0,98.92,98.96,9171.0,92.5184,92.5184,92.4436,92.481,9171.0
2018-04-18 14:50:00,98.95,98.97,98.9,98.9,6667.0,92.4716,92.4903,92.4249,92.4249,6667.0
2018-04-18 14:55:00,98.9,98.92,98.82,98.84,14239.0,92.4249,92.4436,92.3502,92.3688,14239.0
2018-04-18 15:00:00,98.84,98.91,98.84,98.88,10990.0,92.3688,92.4343,92.3688,92.4062,10990.0
2018-04-18 15:05:00,98.9,98.95,98.87,98.95,11723.0,92.4249,92.4716,92.3969,92.4716,11723.0
2018-04-18 15:10:00,98.95,98.98,98.92,98.94,11545.0,92.4716,92.4997,92.4436,92.4623,11545.0
2018-04-18 15:15:00,98.92,99.02,98.91,99.01,25212.0,92.4436,92.5371,92.4343,92.5277,25212.0
2018-04-18 15:20:00,99.0,99.02,98.94,98.94,30618.0,92.5184,92.5371,92.4623,92.4623,30618.0
2018-04-18 15:25:00,98.93,98.96,98.91,98.95,20028.0,92.453,92.481,92.4343,92.4716,20028.0
2018-04-18 15:30:00,98.95,99.02,98.9,98.9,48581.0,92.4716,92.5371,92.4249,92.4249,48581.0
2018-04-18 15:35:00,98.89,99.0,98.89,98.95,38014.0,92.4156,92.5184,92.4156,92.4716,38014.0
2018-04-18 15:40:00,98.95,98.96,98.75,98.79,29760.0,92.4716,92.481,92.2847,92.3221,29760.0
2018-04-18 15:45:00,98.78,98.79,98.58,98.58,31985.0,92.3128,92.3221,92.1259,92.1259,31985.0
2018-04-18 15:50:00,98.59,98.83,98.58,98.81,68366.0,92.1352,92.3595,92.1259,92.3408,68366.0
2018-04-18 15:55:00,98.8,98.82,98.71,98.74,92981.0,92.3315,92.3502,92.2474,92.2754,92981.0
2018-04-19 09:30:00,98.53,98.65,98.21,98.47,27974.0,92.0791,92.1913,91.7801,92.0231,27974.0
2018-04-19 09:35:00,98.51,98.67,98.35,98.66,7740.0,92.0605,92.21,91.9109,92.2006,7740.0
2018-04-19 09:40:00,98.54,98.54,98.35,98.47,3551.0,92.0885,92.0885,91.9109,92.0231,3551.0
2018-04-19 09:45:00,98.5,98.56,98.43,98.49,6381.0,92.0511,92.1072,91.9857,92.0418,6381.0
2018-04-19 09:50:00,98.5,98.57,98.38,98.57,4473.0,92.0511,92.1165,91.939,92.1165,4473.0
2018-04-19 09:55:00,98.61,98.81,98.57,98.73,9212.0,92.1539,92.3408,92.1165,92.2661,9212.0
2018-04-19 10:00:00,98.79,98.79,98.66,98.73,9997.0,92.3221,92.3221,92.2006,92.2661,9997.0
2018-04-19 10:05:00,98.72,98.75,98.46,98.48,8506.0,92.2567,92.2847,92.0137,92.0324,8506.0
2018-04-19 10:10:00,98.46,98.67,98.4,98.63,10930.0,92.0137,92.21,91.9577,92.1726,10930.0
2018-04-19 10:15:00,98.65,98.68,98.36,98.39,16762.0,92.1913,92.2193,91.9203,91.9483,16762.0
2018-04-19 10:20:00,98.36,98.45,98.32,98.33,9200.0,91.9203,92.0044,91.8829,91.8922,9200.0
2018-04-19 10:25:00,98.32,98.55,98.32,98.44,6200.0,91.8829,92.0978,91.8829,91.995,6200.0
2018-04-19 10:30:00,98.37,98.72,98.33,98.71,5858.0,91.9296,92.2567,91.8922,92.2474,5858.0
2018-04-19 10:35:00,98.72,98.78,98.7,98.76,7301.0,92.2567,92.3128,92.238,92.2941,7301.0
2018-04-19 10:40:00,98.72,98.72,98.61,98.61,8485.0,92.2567,92.2567,92.1539,92.1539,8485.0
2018-04-19 10:45:00,98.61,98.75,98.6,98.64,7150.0,92.1539,92.2847,92.1446,92.1819,7150.0
2018-04-19 10:50:00,98.62,98.62,98.3,98.37,38749.0,92.1633,92.1633,91.8642,91.9296,38749.0
2018-04-19 10:55:00,98.39,98.45,98.36,98.4,9641.0,91.9483,92.0044,91.9203,91.9577,9641.0
2018-04-19 11:00:00,98.47,98.58,98.45,98.57,5222.0,92.0231,92.1259,92.0044,92.1165,5222.0
2018-04-19 11:05:00,98.67,98.68,98.62,98.62,11058.0,92.21,92.2193,92.1633,92.1633,11058.0
2018-04-19 11:10:00,98.59,98.63,98.55,98.59,6897.0,92.1352,92.1726,92.0978,92.1352,6897.0
2018-04-19 11:15:00,98.57,98.63,98.55,98.59,17464.0,92.1165,92.1726,92.0978,92.1352,17464.0
2018-04-19 11:20:00,98.56,98.57,98.4,98.5,11360.0,92.1072,92.1165,91.9577,92.0511,11360.0
2018-04-19 11:25:00,98.48,98.48,98.39,98.43,8000.0,92.0324,92.0324,91.9483,91.9857,8000.0
2018-04-19 11:30:00,98.45,98.46,98.39,98.4,3400.0,92.0044,92.0137,91.9483,91.9577,3400.0
2018-04-19 11:35:00,98.38,98.43,98.28,98.28,16000.0,91.939,91.9857,91.8455,91.8455,16000.0
2018-04-19 11:40:00,98.28,98.36,98.27,98.32,5800.0,91.8455,91.9203,91.8362,91.8829,5800.0
2018-04-19 11:45:00,98.31,98.4,98.28,98.37,14034.0,91.8735,91.9577,91.8455,91.9296,14034.0
2018-04-19 11:50:00,98.38,98.38,98.08,98.08,5878.0,91.939,91.939,91.6586,91.6586,5878.0
2018-04-19 11:55:00,98.09,98.25,98.07,98.22,8300.0,91.668,91.8175,91.6493,91.7894,8300.0
2018-04-19 12:00:00,98.24,98.31,98.23,98.3,3900.0,91.8081,91.8735,91.7988,91.8642,3900.0
2018-04-19 12:05:00,98.31,98.35,98.17,98.17,10940.0,91.8735,91.9109,91.7427,91.7427,10940.0
2018-04-19 12:10:00,98.14,98.17,98.05,98.08,6900.0,91.7147,91.7427,91.6306,91.6586,6900.0
2018-04-19 12:15:00,98.08,98.23,98.08,98.22,4800.0,91.6586,91.7988,91.6586,91.7894,4800.0
2018-04-19 12:20:00,98.22,98.25,98.19,98.21,4800.0,91.7894,91.8175,91.7614,91.7801,4800.0
2018-04-19 12:25:00,98.15,98.22,98.12,98.12,4552.0,91.724,91.7894,91.696,91.696,4552.0
2018-04-19 12:30:00,98.14,98.23,98.14,98.17,4400.0,91.7147,91.7988,91.7147,91.7427,4400.0
2018-04-19 12:35:00,98.18,98.19,98.15,98.18,2217.0,91.7521,91.7614,91.724,91.7521,2217.0
2018-04-19 12:40:00,98.2,98.22,98.12,98.12,13550.0,91.7708,91.7894,91.696,91.696,13550.0
2018-04-19 12:45:00,98.11,98.17,98.08,98.1,18342.0,91.6866,91.7427,91.6586,91.6773,18342.0
2018-04-19 12:50:00,98.09,98.09,97.99,98.01,3788.0,91.668,91.668,91.5745,91.5932,3788.0
2018-04-19 12:55:00,98.02,98.09,97.99,98.09,6492.0,91.6025,91.668,91.5745,91.668,6492.0
2018-04-19 13:00:00,98.08,98.12,98.03,98.06,6286.0,91.6586,91.696,91.6119,91.6399,6286.0
2018-04-19 13:05:00,98.06,98.07,98.02,98.05,5357.0,91.6399,91.6493,91.6025,91.6306,5357.0
2018-04-19 13:10:00,98.03,98.1,98.01,98.1,5000.0,91.6119,91.6773,91.5932,91.6773,5000.0
2018-04-19 13:15:00,98.09,98.13,98.09,98.11,5085.0,91.668,91.7053,91.668,91.6866,5085.0
2018-04-19 13:20:00,98.09,98.16,98.09,98.13,5803.0,91.668,91.7334,91.668,91.7053,5803.0
2018-04-19 13:25:00,98.12,98.16,98.08,98.1,5800.0,91.696,91.7334,91.6586,91.6773,5800.0
2018-04-19 13:30:00,98.11,98.16,98.07,98.07,3200.0,91.6866,91.7334,91.6493,91.6493,3200.0
2018-04-19 13:35:00,98.05,98.18,98.03,98.17,8340.0,91.6306,91.7521,91.6119,91.7427,8340.0
2018-04-19 13:40:00,98.16,98.22,98.15,98.22,8167.0,91.7334,91.7894,91.724,91.7894,8167.0
2018-04-19 13:45:00,98.24,98.26,98.21,98.23,5400.0,91.8081,91.8268,91.7801,91.7988,5400.0
2018-04-19 13:50:00,98.24,98.27,98.19,98.26,27240.0,91.8081,91.8362,91.7614,91.8268,27240.0
2018-04-19 13:55:00,98.28,98.29,98.2,98.2,7400.0,91.8455,91.8549,91.7708,91.7708,7400.0
2018-04-19 14:00:00,98.2,98.29,98.2,98.23,8645.0,91.7708,91.8549,91.7708,91.7988,8645.0
2018-04-19 14:05:00,98.22,98.29,98.2,98.26,16761.0,91.7894,91.8549,91.7708,91.8268,16761.0
2018-04-19 14:10:00,98.26,98.35,98.26,98.27,12475.0,91.8268,91.9109,91.8268,91.8362,12475.0
2018-04-19 14:15:00,98.28,98.34,98.26,98.29,4600.0,91.8455,91.9016,91.8268,91.8549,4600.0
2018-04-19 14:20:00,98.31,98.33,98.21,98.27,4089.0,91.8735,91.8922,91.7801,91.8362,4089.0
2018-04-19 14:25:00,98.27,98.34,98.2,98.34,6900.0,91.8362,91.9016,91.7708,91.9016,6900.0
2018-04-19 14:30:00,98.32,98.47,98.32,98.47,5294.0,91.8829,92.0231,91.8829,92.0231,5294.0
2018-04-19 14:35:00,98.47,98.47,98.36,98.47,8001.0,92.0231,92.0231,91.9203,92.0231,8001.0
2018-04-19 14:40:00,98.46,98.56,98.46,98.55,8149.0,92.0137,92.1072,92.0137,92.0978,8149.0
2018-04-19 14:45:00,98.54,98.6,98.53,98.56,7953.0,92.0885,92.1446,92.0791,92.1072,7953.0
2018-04-19 14:50:00,98.55,98.58,98.5,98.56,7540.0,92.0978,92.1259,92.0511,92.1072,7540.0
2018-04-19 14:55:00,98.55,98.7,98.55,98.66,13288.0,92.0978,92.238,92.0978,92.2006,13288.0
2018-04-19 15:00:00,98.63,98.68,98.6,98.65,7312.0,92.1726,92.2193,92.1446,92.1913,7312.0
2018-04-19 15:05:00,98.63,98.66,98.57,98.65,9541.0,92.1726,92.2006,92.1165,92.1913,9541.0
2018-04-19 15:10:00,98.64,98.64,98.51,98.52,8225.0,92.1819,92.1819,92.0605,92.0698,8225.0
2018-04-19 15:15:00,98.52,98.55,98.47,98.55,11312.0,92.0698,92.0978,92.0231,92.0978,11312.0
2018-04-19 15:20:00,98.56,98.57,98.5,98.51,6107.0,92.1072,92.1165,92.0511,92.0605,6107.0
2018-04-19 15:25:00,98.49,98.49,98.44,98.44,9718.0,92.0418,92.0418,91.995,91.995,9718.0
2018-04-19 15:30:00,98.44,98.55,98.4,98.55,17742.0,91.995,92.0978,91.9577,92.0978,17742.0
2018-04-19 15:35:00,98.58,98.85,98.58,98.69,35868.0,92.1259,92.3782,92.1259,92.2287,35868.0
2018-04-19 15:40:00,98.67,98.67,98.52,98.56,17177.0,92.21,92.21,92.0698,92.1072,17177.0
2018-04-19 15:45:00,98.55,98.55,98.45,98.48,15397.0,92.0978,92.0978,92.0044,92.0324,15397.0
2018-04-19 15:50:00,98.49,98.56,98.48,98.5,27581.0,92.0418,92.1072,92.0324,92.0511,27581.0
2018-04-19 15:55:00,98.5,98.55,98.39,98.42,53604.0,92.0511,92.0978,91.9483,91.9763,53604.0
2018-04-20 09:30:00,98.47,98.56,98.43,98.51,92507.0,92.0231,92.1072,91.9857,92.0605,92507.0
2018-04-20 09:35:00,98.57,98.63,98.51,98.59,2304.0,92.1165,92.1726,92.0605,92.1352,2304.0
2018-04-20 09:40:00,98.6,98.7,98.55,98.55,7161.0,92.1446,92.238,92.0978,92.0978,7161.0
2018-04-20 09:45:00,98.55,98.6,98.44,98.56,2702.0,92.0978,92.1446,91.995,92.1072,2702.0
2018-04-20 09:50:00,98.63,98.63,98.29,98.48,54185.0,92.1726,92.1726,91.8549,92.0324,54185.0
2018-04-20 09:55:00,98.5,98.5,98.12,98.19,14292.0,92.0511,92.0511,91.696,91.7614,14292.0
2018-04-20 10:00:00,98.23,98.41,98.15,98.36,4488.0,91.7988,91.967,91.724,91.9203,4488.0
2018-04-20 10:05:00,98.38,98.4,98.26,98.29,7738.0,91.939,91.9577,91.8268,91.8549,7738.0
2018-04-20 10:10:00,98.28,98.28,98.12,98.27,23990.0,91.8455,91.8455,91.696,91.8362,23990.0
2018-04-20 10:15:00,98.24,98.49,98.24,98.41,10774.0,91.8081,92.0418,91.8081,91.967,10774.0
2018-04-20 10:20:00,98.41,98.5,98.41,98.45,9120.0,91.967,92.0511,91.967,92.0044,9120.0
2018-04-20 10:25:00,98.45,98.46,98.19,98.19,5487.0,92.0044,92.0137,91.7614,91.7614,5487.0
2018-04-20 10:30:00,98.23,98.27,98.17,98.22,6579.0,91.7988,91.8362,91.7427,91.7894,6579.0
2018-04-20 10:35:00,98.21,98.22,98.06,98.17,7112.0,91.7801,91.7894,91.6399,91.7427,7112.0
2018-04-20 10:40:00,98.11,98.11,97.99,98.09,4627.0,91.6866,91.6866,91.5745,91.668,4627.0
2018-04-20 10:45:00,98.12,98.16,98.03,98.03,6036.0,91.696,91.7334,91.6119,91.6119,6036.0
2018-04-20 10:50:00,98.07,98.1,97.82,97.82,4400.0,91.6493,91.6773,91.4156,91.4156,4400.0
2018-04-20 10:55:00,97.86,97.97,97.85,97.97,14221.0,91.453,91.5558,91.4437,91.5558,14221.0
2018-04-20 11:00:00,97.96,97.97,97.79,97.83,6650.0,91.5465,91.5558,91.3876,91.425,6650.0
2018-04-20 11:05:00,97.86,97.93,97.82,97.9,5902.0,91.453,91.5184,91.4156,91.4904,5902.0
2018-04-20 11:10:00,97.9,97.9,97.63,97.68,7127.0,91.4904,91.4904,91.2381,91.2848,7127.0
2018-04-20 11:15:00,97.67,97.76,97.6,97.71,11188.0,91.2755,91.3596,91.21,91.3128,11188.0
2018-04-20 11:20:00,97.73,97.79,97.69,97.69,2800.0,91.3315,91.3876,91.2941,91.2941,2800.0
2018-04-20 11:25:00,97.73,97.76,97.59,97.59,5300.0,91.3315,91.3596,91.2007,91.2007,5300.0
2018-04-20 11:30:00,97.59,97.8,97.59,97.8,4128.0,91.2007,91.3969,91.2007,91.3969,4128.0
2018-04-20 11:35:00,97.86,97.99,97.86,97.97,4000.0,91.453,91.5745,91.453,91.5558,4000.0
2018-04-20 11:40:00,97.99,97.99,97.83,97.85,5700.0,91.5745,91.5745,91.425,91.4437,5700.0
2018-04-20 11:45:00,97.8,97.88,97.76,97.8,8020.0,91.3969,91.4717,91.3596,91.3969,8020.0
2018-04-20 11:50:00,97.8,97.8,97.68,97.77,5989.0,91.3969,91.3969,91.2848,91.3689,5989.0
2018-04-20 11:55:00,97.8,97.84,97.69,97.82,5251.0,91.3969,91.4343,91.2941,91.4156,5251.0
2018-04-20 12:00:00,97.8,97.82,97.77,97.78,5457.0,91.3969,91.4156,91.3689,91.3782,5457.0
2018-04-20 12:05:00,97.76,97.84,97.71,97.82,2604.0,91.3596,91.4343,91.3128,91.4156,2604.0
2018-04-20 12:10:00,97.81,97.89,97.81,97.82,4800.0,91.4063,91.481,91.4063,91.4156,4800.0
2018-04-20 12:15:00,97.8,97.82,97.67,97.67,5477.0,91.3969,91.4156,91.2755,91.2755,5477.0
2018-04-20 12:20:00,97.71,97.78,97.68,97.77,2250.0,91.3128,91.3782,91.2848,91.3689,2250.0
2018-04-20 12:25:00,97.75,97.9,97.75,97.9,2588.0,91.3502,91.4904,91.3502,91.4904,2588.0
2018-04-20 12:30:00,97.87,97.9,97.75,97.89,4925.0,91.4624,91.4904,91.3502,91.481,4925.0
2018-04-20 12:35:00,97.87,97.97,97.87,97.87,3467.0,91.4624,91.5558,91.4624,91.4624,3467.0
2018-04-20 12:40:00,97.89,97.95,97.89,97.9,3100.0,91.481,91.5371,91.481,91.4904,3100.0
2018-04-20 12:45:00,97.89,97.95,97.78,97.79,3040.0,91.481,91.5371,91.3782,91.3876,3040.0
2018-04-20 12:50:00,97.81,97.84,97.8,97.8,8800.0,91.4063,91.4343,91.3969,91.3969,8800.0
2018-04-20 12:55:00,97.8,97.86,97.79,97.85,10864.0,91.3969,91.453,91.3876,91.4437,10864.0
2018-04-20 13:00:00,97.83,97.86,97.7,97.7,14095.0,91.425,91.453,91.3035,91.3035,14095.0
2018-04-20 13:05:00,97.71,97.75,97.66,97.68,6510.0,91.3128,91.3502,91.2661,91.2848,6510.0
2018-04-20 13:10:00,97.68,97.69,97.59,97.63,23177.0,91.2848,91.2941,91.2007,91.2381,23177.0
2018-04-20 13:15:00,97.66,97.71,97.65,97.68,6486.0,91.2661,91.3128,91.2568,91.2848,6486.0
2018-04-20 13:20:00,97.66,97.68,97.48,97.48,10207.0,91.2661,91.2848,91.0979,91.0979,10207.0
2018-04-20 13:25:00,97.48,97.68,97.47,97.59,14200.0,91.0979,91.2848,91.0885,91.2007,14200.0
2018-04-20 13:30:00,97.57,97.6,97.48,97.5,22907.0,91.182,91.21,91.0979,91.1166,22907.0
2018-04-20 13:35:00,97.5,97.61,97.49,97.6,12176.0,91.1166,91.2194,91.1072,91.21,12176.0
2018-04-20 13:40:00,97.61,97.69,97.59,97.69,10834.0,91.2194,91.2941,91.2007,91.2941,10834.0
2018-04-20 13:45:00,97.68,97.73,97.68,97.7,7580.0,91.2848,91.3315,91.2848,91.3035,7580.0
2018-04-20 13:50:00,97.7,97.8,97.7,97.77,50156.0,91.3035,91.3969,91.3035,91.3689,50156.0
2018-04-20 13:55:00,97.77,97.81,97.63,97.64,24822.0,91.3689,91.4063,91.2381,91.2474,24822.0
2018-04-20 14:00:00,97.64,97.75,97.64,97.69,12969.0,91.2474,91.3502,91.2474,91.2941,12969.0
2018-04-20 14:05:00,97.69,97.69,97.58,97.59,13404.0,91.2941,91.2941,91.1913,91.2007,13404.0
2018-04-20 14:10:00,97.58,97.62,97.52,97.57,27281.0,91.1913,91.2287,91.1353,91.182,27281.0
2018-04-20 14:15:00,97.58,97.58,97.5,97.5,12444.0,91.1913,91.1913,91.1166,91.1166,12444.0
2018-04-20 14:20:00,97.5,97.58,97.47,97.54,22499.0,91.1166,91.1913,91.0885,91.154,22499.0
2018-04-20 14:25:00,97.55,97.7,97.54,97.69,14657.0,91.1633,91.3035,91.154,91.2941,14657.0
2018-04-20 14:30:00,97.69,97.75,97.55,97.57,13057.0,91.2941,91.3502,91.1633,91.182,13057.0
2018-04-20 14:35:00,97.56,97.61,97.5,97.54,13782.0,91.1727,91.2194,91.1166,91.154,13782.0
2018-04-20 14:40:00,97.53,97.56,97.51,97.53,23220.0,91.1446,91.1727,91.1259,91.1446,23220.0
2018-04-20 14:45:00,97.54,97.55,97.43,97.48,29202.0,91.154,91.1633,91.0512,91.0979,29202.0
2018-04-20 14:50:00,97.48,97.49,97.39,97.46,16205.0,91.0979,91.1072,91.0138,91.0792,16205.0
2018-04-20 14:55:00,97.46,97.5,97.44,97.47,11515.0,91.0792,91.1166,91.0605,91.0885,11515.0
2018-04-20 15:00:00,97.45,97.5,97.37,97.49,20938.0,91.0699,91.1166,90.9951,91.1072,20938.0
2018-04-20 15:05:00,97.49,97.49,97.32,97.32,20698.0,91.1072,91.1072,90.9484,90.9484,20698.0
2018-04-20 15:10:00,97.31,97.44,97.3,97.44,13791.0,90.939,91.0605,90.9297,91.0605,13791.0
2018-04-20 15:15:00,97.44,97.45,97.31,97.31,18662.0,91.0605,91.0699,90.939,90.939,18662.0
2018-04-20 15:20:00,97.3,97.39,97.27,97.39,26753.0,90.9297,91.0138,90.9016,91.0138,26753.0
2018-04-20 15:25:00,97.39,97.43,97.39,97.43,14892.0,91.0138,91.0512,91.0138,91.0512,14892.0
2018-04-20 15:30:00,97.43,97.43,97.37,97.4,23736.0,91.0512,91.0512,90.9951,91.0231,23736.0
2018-04-20 15:35:00,97.4,97.41,97.35,97.36,63922.0,91.0231,91.0325,90.9764,90.9857,63922.0
2018-04-20 15:40:00,97.37,97.45,97.36,97.39,30652.0,90.9951,91.0699,90.9857,91.0138,30652.0
2018-04-20 15:45:00,97.39,97.4,97.31,97.35,56433.0,91.0138,91.0231,90.939,90.9764,56433.0
2018-04-20 15:50:00,97.36,97.37,97.27,97.33,50858.0,90.9857,90.9951,90.9016,90.9577,50858.0
2018-04-20 15:55:00,97.32,97.47,97.32,97.46,95129.0,90.9484,91.0885,90.9484,91.0792,95129.0
2018-04-23 09:30:00,97.45,97.73,97.31,97.31,15940.0,91.0699,91.3315,90.939,90.939,15940.0
2018-04-23 09:35:00,97.39,97.44,97.0,97.03,12826.0,91.0138,91.0605,90.6493,90.6774,12826.0
2018-04-23 09:40:00,97.0,97.04,96.68,96.68,12935.0,90.6493,90.6867,90.3503,90.3503,12935.0
2018-04-23 09:45:00,96.71,96.72,96.43,96.72,13156.0,90.3783,90.3876,90.1166,90.3876,13156.0
2018-04-23 09:50:00,96.78,96.86,96.72,96.72,8191.0,90.4437,90.5185,90.3876,90.3876,8191.0
2018-04-23 09:55:00,96.74,96.85,96.69,96.84,11865.0,90.4063,90.5091,90.3596,90.4998,11865.0
2018-04-23 10:00:00,96.85,96.87,96.56,96.59,32253.0,90.5091,90.5278,90.2381,90.2662,32253.0
2018-04-23 10:05:00,96.63,96.71,96.55,96.56,9010.0,90.3035,90.3783,90.2288,90.2381,9010.0
2018-04-23 10:10:00,96.61,96.66,96.43,96.45,11012.0,90.2848,90.3316,90.1166,90.1353,11012.0
2018-04-23 10:15:00,96.47,96.75,96.46,96.75,43262.0,90.154,90.4157,90.1447,90.4157,43262.0
2018-04-23 10:20:00,96.76,96.78,96.54,96.74,18680.0,90.425,90.4437,90.2194,90.4063,18680.0
2018-04-23 10:25:00,96.72,96.76,96.56,96.63,12172.0,90.3876,90.425,90.2381,90.3035,12172.0
2018-04-23 10:30:00,96.65,96.89,96.63,96.89,20072.0,90.3222,90.5465,90.3035,90.5465,20072.0
2018-04-23 10:35:00,96.88,96.98,96.79,96.98,17265.0,90.5372,90.6306,90.4531,90.6306,17265.0
2018-04-23 10:40:00,97.0,97.21,96.91,97.21,15948.0,90.6493,90.8456,90.5652,90.8456,15948.0
2018-04-23 10:45:00,97.21,97.22,96.98,97.01,8614.0,90.8456,90.8549,90.6306,90.6587,8614.0
2018-04-23 10:50:00,97.04,97.08,96.91,96.97,12833.0,90.6867,90.7241,90.5652,90.6213,12833.0
2018-04-23 10:55:00,97.0,97.16,97.0,97.07,13110.0,90.6493,90.7988,90.6493,90.7147,13110.0
2018-04-23 11:00:00,97.05,97.1,97.0,97.05,11948.0,90.696,90.7428,90.6493,90.696,11948.0
2018-04-23 11:05:00,97.07,97.17,96.95,97.04,1034107.0,90.7147,90.8082,90.6026,90.6867,1034107.0
2018-04-23 11:10:00,97.04,97.3,96.99,97.28,34483.0,90.6867,90.9297,90.64,90.911,34483.0
2018-04-23 11:15:00,97.29,97.41,96.81,96.82,46956.0,90.9203,91.0325,90.4718,90.4811,46956.0
2018-04-23 11:20:00,96.87,97.08,96.87,97.0,29080.0,90.5278,90.7241,90.5278,90.6493,29080.0
2018-04-23 11:25:00,97.0,97.01,96.94,97.0,15793.0,90.6493,90.6587,90.5932,90.6493,15793.0
2018-04-23 11:30:00,97.0,97.04,96.86,96.86,18004.0,90.6493,90.6867,90.5185,90.5185,18004.0
2018-04-23 11:35:00,96.85,96.85,96.64,96.64,16179.0,90.5091,90.5091,90.3129,90.3129,16179.0
2018-04-23 11:40:00,96.64,96.71,96.58,96.67,25223.0,90.3129,90.3783,90.2568,90.3409,25223.0
2018-04-23 11:45:00,96.7,96.82,96.57,96.57,19655.0,90.369,90.4811,90.2475,90.2475,19655.0
2018-04-23 11:50:00,96.6,96.68,96.39,96.43,26144.0,90.2755,90.3503,90.0793,90.1166,26144.0
2018-04-23 11:55:00,96.45,96.68,96.44,96.66,42797.0,90.1353,90.3503,90.126,90.3316,42797.0
2018-04-23 12:00:00,96.66,96.81,96.66,96.76,23056.0,90.3316,90.4718,90.3316,90.425,23056.0
2018-04-23 12:05:00,96.76,96.83,96.76,96.83,9286.0,90.425,90.4904,90.425,90.4904,9286.0
2018-04-23 12:10:00,96.81,96.88,96.81,96.85,10900.0,90.4718,90.5372,90.4718,90.5091,10900.0
2018-04-23 12:15:00,96.86,96.93,96.83,96.84,11506.0,90.5185,90.5839,90.4904,90.4998,11506.0
2018-04-23 12:20:00,96.86,96.92,96.81,96.82,15857.0,90.5185,90.5746,90.4718,90.4811,15857.0
2018-04-23 12:25:00,96.82,96.84,96.7,96.83,22214.0,90.4811,90.4998,90.369,90.4904,22214.0
2018-04-23 12:30:00,96.83,96.84,96.74,96.79,4837.0,90.4904,90.4998,90.4063,90.4531,4837.0
2018-04-23 12:35:00,96.78,96.82,96.72,96.81,5363.0,90.4437,90.4811,90.3876,90.4718,5363.0
2018-04-23 12:40:00,96.81,96.83,96.78,96.82,4064.0,90.4718,90.4904,90.4437,90.4811,4064.0
2018-04-23 12:45:00,96.83,96.84,96.74,96.75,9472.0,90.4904,90.4998,90.4063,90.4157,9472.0
2018-04-23 12:50:00,96.75,96.82,96.75,96.77,5548.0,90.4157,90.4811,90.4157,90.4344,5548.0
2018-04-23 12:55:00,96.75,96.83,96.73,96.82,6225.0,90.4157,90.4904,90.397,90.4811,6225.0
2018-04-23 13:00:00,96.83,96.83,96.8,96.81,4758.0,90.4904,90.4904,90.4624,90.4718,4758.0
2018-04-23 13:05:00,96.81,96.83,96.79,96.79,5106.0,90.4718,90.4904,90.4531,90.4531,5106.0
2018-04-23 13:10:00,96.79,96.8,96.72,96.78,7973.0,90.4531,90.4624,90.3876,90.4437,7973.0
2018-04-23 13:15:00,96.81,96.83,96.77,96.78,5624.0,90.4718,90.4904,90.4344,90.4437,5624.0
2018-04-23 13:20:00,96.78,96.78,96.69,96.77,5000.0,90.4437,90.4437,90.3596,90.4344,5000.0
2018-04-23 13:25:00,96.77,96.82,96.77,96.79,3418.0,90.4344,90.4811,90.4344,90.4531,3418.0
2018-04-23 13:30:00,96.79,96.92,96.79,96.88,7406.0,90.4531,90.5746,90.4531,90.5372,7406.0
2018-04-23 13:35:00,96.87,96.94,96.87,96.93,2839.0,90.5278,90.5932,90.5278,90.5839,2839.0
2018-04-23 13:40:00,96.91,96.93,96.84,96.86,9082.0,90.5652,90.5839,90.4998,90.5185,9082.0
2018-04-23 13:45:00,96.86,96.91,96.81,96.82,6478.0,90.5185,90.5652,90.4718,90.4811,6478.0
2018-04-23 13:50:00,96.85,96.96,96.83,96.96,6162.0,90.5091,90.6119,90.4904,90.6119,6162.0
2018-04-23 13:55:00,96.96,97.03,96.93,96.94,7397.0,90.6119,90.6774,90.5839,90.5932,7397.0
2018-04-23 14:00:00,96.95,96.98,96.91,96.93,9498.0,90.6026,90.6306,90.5652,90.5839,9498.0
2018-04-23 14:05:00,96.93,96.93,96.77,96.78,7859.0,90.5839,90.5839,90.4344,90.4437,7859.0
2018-04-23 14:10:00,96.78,96.81,96.62,96.62,8713.0,90.4437,90.4718,90.2942,90.2942,8713.0
2018-04-23 14:15:00,96.63,96.73,96.59,96.71,15832.0,90.3035,90.397,90.2662,90.3783,15832.0
2018-04-23 14:20:00,96.72,96.72,96.62,96.69,8706.0,90.3876,90.3876,90.2942,90.3596,8706.0
2018-04-23 14:25:00,96.69,96.78,96.66,96.77,9365.0,90.3596,90.4437,90.3316,90.4344,9365.0
2018-04-23 14:30:00,96.76,96.76,96.6,96.61,148094.0,90.425,90.425,90.2755,90.2848,148094.0
2018-04-23 14:35:00,96.61,96.63,96.47,96.53,14903.0,90.2848,90.3035,90.154,90.2101,14903.0
2018-04-23 14:40:00,96.53,96.69,96.53,96.68,10323.0,90.2101,90.3596,90.2101,90.3503,10323.0
2018-04-23 14:45:00,96.68,96.68,96.64,96.66,6383.0,90.3503,90.3503,90.3129,90.3316,6383.0
2018-04-23 14:50:00,96.66,96.73,96.61,96.64,22739.0,90.3316,90.397,90.2848,90.3129,22739.0
2018-04-23 14:55:00,96.62,96.74,96.62,96.71,6996.0,90.2942,90.4063,90.2942,90.3783,6996.0
2018-04-23 15:00:00,96.71,96.85,96.7,96.78,7510.0,90.3783,90.5091,90.369,90.4437,7510.0
2018-04-23 15:05:00,96.78,96.81,96.73,96.79,18502.0,90.4437,90.4718,90.397,90.4531,18502.0
2018-04-23 15:10:00,96.79,96.91,96.77,96.87,20999.0,90.4531,90.5652,90.4344,90.5278,20999.0
2018-04-23 15:15:00,96.87,96.88,96.83,96.83,9629.0,90.5278,90.5372,90.4904,90.4904,9629.0
2018-04-23 15:20:00,96.85,96.91,96.78,96.82,12851.0,90.5091,90.5652,90.4437,90.4811,12851.0
2018-04-23 15:25:00,96.81,96.88,96.81,96.84,19721.0,90.4718,90.5372,90.4718,90.4998,19721.0
2018-04-23 15:30:00,96.84,96.93,96.83,96.84,45168.0,90.4998,90.5839,90.4904,90.4998,45168.0
2018-04-23 15:35:00,96.84,96.86,96.76,96.82,16516.0,90.4998,90.5185,90.425,90.4811,16516.0
2018-04-23 15:40:00,96.82,96.91,96.8,96.91,22762.0,90.4811,90.5652,90.4624,90.5652,22762.0
2018-04-23 15:45:00,96.93,96.97,96.86,96.89,49292.0,90.5839,90.6213,90.5185,90.5465,49292.0
2018-04-23 15:50:00,96.9,96.94,96.85,96.9,28284.0,90.5559,90.5932,90.5091,90.5559,28284.0
2018-04-23 15:55:00,96.88,96.94,96.87,96.91,54816.0,90.5372,90.5932,90.5278,90.5652,54816.0
2018-04-24 09:30:00,97.57,97.57,97.22,97.26,30111.0,91.182,91.182,90.8549,90.8923,30111.0
2018-04-24 09:35:00,97.41,97.43,97.17,97.2,10407.0,91.0325,91.0512,90.8082,90.8362,10407.0
2018-04-24 09:40:00,97.23,97.42,97.2,97.23,18339.0,90.8643,91.0418,90.8362,90.8643,18339.0
2018-04-24 09:45:00,97.25,97.41,97.24,97.28,13527.0,90.8829,91.0325,90.8736,90.911,13527.0
2018-04-24 09:50:00,97.33,97.35,97.24,97.31,12517.0,90.9577,90.9764,90.8736,90.939,12517.0
2018-04-24 09:55:00,97.33,97.35,97.26,97.31,6760.0,90.9577,90.9764,90.8923,90.939,6760.0
2018-04-24 10:00:00,97.3,97.45,97.21,97.45,28286.0,90.9297,91.0699,90.8456,91.0699,28286.0
2018-04-24 10:05:00,97.44,97.62,94.45,97.5,39622.0,91.0605,91.2287,88.2663,91.1166,39622.0
2018-04-24 10:10:00,97.5,97.52,97.42,97.44,14720.0,91.1166,91.1353,91.0418,91.0605,14720.0
2018-04-24 10:15:00,97.43,97.55,97.33,97.35,28202.0,91.0512,91.1633,90.9577,90.9764,28202.0
2018-04-24 10:20:00,97.32,97.37,97.29,97.32,10035.0,90.9484,90.9951,90.9203,90.9484,10035.0
2018-04-24 10:25:00,97.35,97.53,97.35,97.49,9139.0,90.9764,91.1446,90.9764,91.1072,9139.0
2018-04-24 10:30:00,97.53,97.54,97.39,97.45,13016.0,91.1446,91.154,91.0138,91.0699,13016.0
2018-04-24 10:35:00,97.45,97.54,97.34,97.5,11357.0,91.0699,91.154,90.9671,91.1166,11357.0
2018-04-24 10:40:00,97.49,97.54,97.41,97.48,11411.0,91.1072,91.154,91.0325,91.0979,11411.0
2018-04-24 10:45:00,97.5,97.5,97.39,97.46,16118.0,91.1166,91.1166,91.0138,91.0792,16118.0
2018-04-24 10:50:00,97.48,97.5,97.39,97.43,28381.0,91.0979,91.1166,91.0138,91.0512,28381.0
2018-04-24 10:55:00,97.42,97.44,97.32,97.32,18115.0,91.0418,91.0605,90.9484,90.9484,18115.0
2018-04-24 11:00:00,97.33,97.36,97.28,97.35,20563.0,90.9577,90.9857,90.911,90.9764,20563.0
2018-04-24 11:05:00,97.35,97.35,97.27,97.33,10666.0,90.9764,90.9764,90.9016,90.9577,10666.0
2018-04-24 11:10:00,97.33,97.41,97.27,97.3,25149.0,90.9577,91.0325,90.9016,90.9297,25149.0
2018-04-24 11:15:00,97.29,97.35,97.24,97.35,22996.0,90.9203,90.9764,90.8736,90.9764,22996.0
2018-04-24 11:20:00,97.35,97.42,97.18,97.22,27371.0,90.9764,91.0418,90.8175,90.8549,27371.0
2018-04-24 11:25:00,97.2,97.31,97.2,97.3,13978.0,90.8362,90.939,90.8362,90.9297,13978.0
2018-04-24 11:30:00,97.3,97.33,97.21,97.33,18334.0,90.9297,90.9577,90.8456,90.9577,18334.0
2018-04-24 11:35:00,97.34,97.35,97.22,97.3,6210.0,90.9671,90.9764,90.8549,90.9297,6210.0
2018-04-24 11:40:00,97.34,97.36,97.22,97.23,15280.0,90.9671,90.9857,90.8549,90.8643,15280.0
2018-04-24 11:45:00,97.22,97.28,97.18,97.2,5581.0,90.8549,90.911,90.8175,90.8362,5581.0
2018-04-24 11:50:00,97.22,97.26,97.1,97.14,12641.0,90.8549,90.8923,90.7428,90.7801,12641.0
2018-04-24 11:55:00,97.16,97.23,97.16,97.19,5702.0,90.7988,90.8643,90.7988,90.8269,5702.0
2018-04-24 12:00:00,97.18,97.23,97.14,97.18,13275.0,90.8175,90.8643,90.7801,90.8175,13275.0
2018-04-24 12:05:00,97.18,97.22,97.15,97.18,6100.0,90.8175,90.8549,90.7895,90.8175,6100.0
2018-04-24 12:10:00,97.17,97.22,97.16,97.18,6000.0,90.8082,90.8549,90.7988,90.8175,6000.0
2018-04-24 12:15:00,97.19,97.21,97.06,97.11,12419.0,90.8269,90.8456,90.7054,90.7521,12419.0
2018-04-24 12:20:00,97.09,97.2,97.06,97.2,9955.0,90.7334,90.8362,90.7054,90.8362,9955.0
2018-04-24 12:25:00,97.22,97.26,97.13,97.17,10828.0,90.8549,90.8923,90.7708,90.8082,10828.0
2018-04-24 12:30:00,97.18,97.22,97.14,97.14,6621.0,90.8175,90.8549,90.7801,90.7801,6621.0
2018-04-24 12:35:00,97.16,97.19,97.11,97.15,5800.0,90.7988,90.8269,90.7521,90.7895,5800.0
2018-04-24 12:40:00,97.14,97.15,97.04,97.09,40999.0,90.7801,90.7895,90.6867,90.7334,40999.0
2018-04-24 12:45:00,97.12,97.13,97.01,97.09,8975.0,90.7615,90.7708,90.6587,90.7334,8975.0
2018-04-24 12:50:00,97.09,97.12,97.07,97.07,7050.0,90.7334,90.7615,90.7147,90.7147,7050.0
2018-04-24 12:55:00,97.07,97.09,96.87,96.87,8468.0,90.7147,90.7334,90.5278,90.5278,8468.0
2018-04-24 13:00:00,96.87,96.95,96.81,96.88,10598.0,90.5278,90.6026,90.4718,90.5372,10598.0
2018-04-24 13:05:00,96.89,96.89,96.8,96.84,9101.0,90.5465,90.5465,90.4624,90.4998,9101.0
2018-04-24 13:10:00,96.85,96.91,96.82,96.91,3600.0,90.5091,90.5652,90.4811,90.5652,3600.0
2018-04-24 13:15:00,96.89,96.98,96.84,96.86,63152.0,90.5465,90.6306,90.4998,90.5185,63152.0
2018-04-24 13:20:00,96.83,96.9,96.71,96.87,8460.0,90.4904,90.5559,90.3783,90.5278,8460.0
2018-04-24 13:25:00,96.89,96.9,96.79,96.86,9167.0,90.5465,90.5559,90.4531,90.5185,9167.0
2018-04-24 13:30:00,96.88,96.9,96.83,96.83,6354.0,90.5372,90.5559,90.4904,90.4904,6354.0
2018-04-24 13:35:00,96.82,96.84,96.74,96.75,6636.0,90.4811,90.4998,90.4063,90.4157,6636.0
2018-04-24 13:40:00,96.75,96.75,96.64,96.64,4808.0,90.4157,90.4157,90.3129,90.3129,4808.0
2018-04-24 13:45:00,96.63,96.63,96.56,96.61,4100.0,90.3035,90.3035,90.2381,90.2848,4100.0
2018-04-24 13:50:00,96.58,96.58,96.37,96.47,9458.0,90.2568,90.2568,90.0606,90.154,9458.0
2018-04-24 13:55:00,96.48,96.52,96.43,96.48,8105.0,90.1634,90.2007,90.1166,90.1634,8105.0
2018-04-24 14:00:00,96.45,96.48,96.36,96.37,7400.0,90.1353,90.1634,90.0512,90.0606,7400.0
2018-04-24 14:05:00,96.36,96.46,96.32,96.44,12499.0,90.0512,90.1447,90.0138,90.126,12499.0
2018-04-24 14:10:00,96.44,96.59,96.44,96.46,18847.0,90.126,90.2662,90.126,90.1447,18847.0
2018-04-24 14:15:00,96.45,96.45,96.33,96.34,4600.0,90.1353,90.1353,90.0232,90.0325,4600.0
2018-04-24 14:20:00,96.33,96.44,96.3,96.44,8500.0,90.0232,90.126,89.9951,90.126,8500.0
2018-04-24 14:25:00,96.44,96.44,96.29,96.29,9751.0,90.126,90.126,89.9858,89.9858,9751.0
2018-04-24 14:30:00,96.31,96.32,96.19,96.2,24931.0,90.0045,90.0138,89.8923,89.9017,24931.0
2018-04-24 14:35:00,96.2,96.23,96.03,96.07,20140.0,89.9017,89.9297,89.7428,89.7802,20140.0
2018-04-24 14:40:00,96.07,96.19,96.07,96.1,39072.0,89.7802,89.8923,89.7802,89.8082,39072.0
2018-04-24 14:45:00,96.1,96.24,96.0,96.19,706802.0,89.8082,89.9391,89.7148,89.8923,706802.0
2018-04-24 14:50:00,96.24,96.35,96.18,96.26,13459.0,89.9391,90.0419,89.883,89.9578,13459.0
2018-04-24 14:55:00,96.26,96.48,96.26,96.46,10118.0,89.9578,90.1634,89.9578,90.1447,10118.0
2018-04-24 15:00:00,96.48,96.71,96.48,96.67,16531.0,90.1634,90.3783,90.1634,90.3409,16531.0
2018-04-24 15:05:00,96.67,96.77,96.65,96.71,13360.0,90.3409,90.4344,90.3222,90.3783,13360.0
2018-04-24 15:10:00,96.71,96.96,96.65,96.95,9473.0,90.3783,90.6119,90.3222,90.6026,9473.0
2018-04-24 15:15:00,96.94,96.97,96.83,96.84,16266.0,90.5932,90.6213,90.4904,90.4998,16266.0
2018-04-24 15:20:00,96.84,97.06,96.82,96.99,41048.0,90.4998,90.7054,90.4811,90.64,41048.0
2018-04-24 15:25:00,96.97,96.99,96.84,96.86,14721.0,90.6213,90.64,90.4998,90.5185,14721.0
2018-04-24 15:30:00,96.86,96.86,96.72,96.72,21123.0,90.5185,90.5185,90.3876,90.3876,21123.0
2018-04-24 15:35:00,96.72,96.77,96.63,96.65,32476.0,90.3876,90.4344,90.3035,90.3222,32476.0
2018-04-24 15:40:00,96.64,96.67,96.46,96.5,35239.0,90.3129,90.3409,90.1447,90.1821,35239.0
2018-04-24 15:45:00,96.53,96.71,96.49,96.62,61956.0,90.2101,90.3783,90.1727,90.2942,61956.0
2018-04-24 15:50:00,96.64,96.82,96.58,96.79,64824.0,90.3129,90.4811,90.2568,90.4531,64824.0
2018-04-24 15:55:00,96.79,96.84,96.63,96.78,150871.0,90.4531,90.4998,90.3035,90.4437,150871.0
2018-04-25 09:30:00,96.63,96.77,96.26,96.26,23185.0,90.3035,90.4344,89.9578,89.9578,23185.0
2018-04-25 09:35:00,96.34,96.37,95.72,96.04,41703.0,90.0325,90.0606,89.4531,89.7522,41703.0
2018-04-25 09:40:00,96.01,96.4,95.98,96.12,10342.0,89.7241,90.0886,89.6961,89.8269,10342.0
2018-04-25 09:45:00,96.14,96.43,96.04,96.43,5281.0,89.8456,90.1166,89.7522,90.1166,5281.0
2018-04-25 09:50:00,96.36,96.54,96.36,96.44,4680.0,90.0512,90.2194,90.0512,90.126,4680.0
2018-04-25 09:55:00,96.51,96.55,96.34,96.36,22757.0,90.1914,90.2288,90.0325,90.0512,22757.0
2018-04-25 10:00:00,96.38,96.79,96.35,96.79,77227.0,90.0699,90.4531,90.0419,90.4531,77227.0
2018-04-25 10:05:00,96.84,97.01,96.84,96.97,16185.0,90.4998,90.6587,90.4998,90.6213,16185.0
2018-04-25 10:10:00,96.99,97.07,96.88,96.92,31731.0,90.64,90.7147,90.5372,90.5746,31731.0
2018-04-25 10:15:00,96.92,97.12,96.9,97.02,17158.0,90.5746,90.7615,90.5559,90.668,17158.0
2018-04-25 10:20:00,97.02,97.15,96.98,97.15,12765.0,90.668,90.7895,90.6306,90.7895,12765.0
2018-04-25 10:25:00,97.15,97.27,97.1,97.21,29692.0,90.7895,90.9016,90.7428,90.8456,29692.0
2018-04-25 10:30:00,97.2,97.33,97.18,97.25,35228.0,90.8362,90.9577,90.8175,90.8829,35228.0
2018-04-25 10:35:00,97.25,97.52,97.21,97.44,21154.0,90.8829,91.1353,90.8456,91.0605,21154.0
2018-04-25 10:40:00,97.43,97.66,97.39,97.66,8899.0,91.0512,91.2661,91.0138,91.2661,8899.0
2018-04-25 10:45:00,97.68,97.7,97.5,97.53,10363.0,91.2848,91.3035,91.1166,91.1446,10363.0
2018-04-25 10:50:00,97.52,97.68,97.45,97.61,30461.0,91.1353,91.2848,91.0699,91.2194,30461.0
2018-04-25 10:55:00,97.6,97.69,97.58,97.6,12193.0,91.21,91.2941,91.1913,91.21,12193.0
2018-04-25 11:00:00,97.58,97.6,97.41,97.45,16755.0,91.1913,91.21,91.0325,91.0699,16755.0
2018-04-25 11:05:00,97.45,97.49,97.41,97.49,11772.0,91.0699,91.1072,91.0325,91.1072,11772.0
2018-04-25 11:10:00,97.52,97.75,97.52,97.58,11622.0,91.1353,91.3502,91.1353,91.1913,11622.0
2018-04-25 11:15:00,97.62,97.62,97.46,97.62,4323.0,91.2287,91.2287,91.0792,91.2287,4323.0
2018-04-25 11:20:00,97.62,97.64,97.43,97.6,13945.0,91.2287,91.2474,91.0512,91.21,13945.0
2018-04-25 11:25:00,97.66,97.68,97.46,97.52,7451.0,91.2661,91.2848,91.0792,91.1353,7451.0
2018-04-25 11:30:00,97.54,97.55,97.34,97.39,14013.0,91.154,91.1633,90.9671,91.0138,14013.0
2018-04-25 11:35:00,97.39,97.42,97.29,97.4,6150.0,91.0138,91.0418,90.9203,91.0231,6150.0
2018-04-25 11:40:00,97.38,97.49,97.33,97.35,12419.0,91.0044,91.1072,90.9577,90.9764,12419.0
2018-04-25 11:45:00,97.34,97.34,97.07,97.07,10230.0,90.9671,90.9671,90.7147,90.7147,10230.0
2018-04-25 11:50:00,97.12,97.22,97.04,97.22,15545.0,90.7615,90.8549,90.6867,90.8549,15545.0
2018-04-25 11:55:00,97.23,97.25,97.05,97.08,13483.0,90.8643,90.8829,90.696,90.7241,13483.0
2018-04-25 12:00:00,97.05,97.17,97.02,97.06,14444.0,90.696,90.8082,90.668,90.7054,14444.0
2018-04-25 12:05:00,97.05,97.13,97.04,97.05,25986.0,90.696,90.7708,90.6867,90.696,25986.0
2018-04-25 12:10:00,97.06,97.12,97.05,97.12,7296.0,90.7054,90.7615,90.696,90.7615,7296.0
2018-04-25 12:15:00,97.14,97.18,97.09,97.13,7430.0,90.7801,90.8175,90.7334,90.7708,7430.0
2018-04-25 12:20:00,97.13,97.22,97.11,97.19,9749.0,90.7708,90.8549,90.7521,90.8269,9749.0
2018-04-25 12:25:00,97.17,97.29,97.17,97.23,7635.0,90.8082,90.9203,90.8082,90.8643,7635.0
2018-04-25 12:30:00,97.25,97.32,97.22,97.31,8130.0,90.8829,90.9484,90.8549,90.939,8130.0
2018-04-25 12:35:00,97.29,97.38,97.28,97.38,4750.0,90.9203,91.0044,90.911,91.0044,4750.0
2018-04-25 12:40:00,97.38,97.43,97.37,97.42,6200.0,91.0044,91.0512,90.9951,91.0418,6200.0
2018-04-25 12:45:00,97.41,97.43,97.38,97.38,6700.0,91.0325,91.0512,91.0044,91.0044,6700.0
2018-04-25 12:50:00,97.39,97.41,97.27,97.27,8230.0,91.0138,91.0325,90.9016,90.9016,8230.0
2018-04-25 12:55:00,97.27,97.47,97.27,97.45,7944.0,90.9016,91.0885,90.9016,91.0699,7944.0
2018-04-25 13:00:00,97.45,97.53,97.38,97.38,8576.0,91.0699,91.1446,91.0044,91.0044,8576.0
2018-04-25 13:05:00,97.37,97.47,97.33,97.41,6350.0,90.9951,91.0885,90.9577,91.0325,6350.0
2018-04-25 13:10:00,97.41,97.41,97.3,97.37,6950.0,91.0325,91.0325,90.9297,90.9951,6950.0
2018-04-25 13:15:00,97.36,97.36,97.29,97.29,9450.0,90.9857,90.9857,90.9203,90.9203,9450.0
2018-04-25 13:20:00,97.3,97.4,97.3,97.4,2900.0,90.9297,91.0231,90.9297,91.0231,2900.0
2018-04-25 13:25:00,97.42,97.5,97.39,97.5,7192.0,91.0418,91.1166,91.0138,91.1166,7192.0
2018-04-25 13:30:00,97.5,97.6,97.43,97.56,25890.0,91.1166,91.21,91.0512,91.1727,25890.0
2018-04-25 13:35:00,97.54,97.66,97.5,97.66,5544.0,91.154,91.2661,91.1166,91.2661,5544.0
2018-04-25 13:40:00,97.65,97.69,97.56,97.56,8770.0,91.2568,91.2941,91.1727,91.1727,8770.0
2018-04-25 13:45:00,97.53,97.62,97.5,97.6,17342.0,91.1446,91.2287,91.1166,91.21,17342.0
2018-04-25 13:50:00,97.61,97.64,97.57,97.63,7079.0,91.2194,91.2474,91.182,91.2381,7079.0
2018-04-25 13:55:00,97.63,97.63,97.55,97.57,7703.0,91.2381,91.2381,91.1633,91.182,7703.0
2018-04-25 14:00:00,97.6,97.61,97.52,97.56,7727.0,91.21,91.2194,91.1353,91.1727,7727.0
2018-04-25 14:05:00,97.57,97.6,97.52,97.57,6295.0,91.182,91.21,91.1353,91.182,6295.0
2018-04-25 14:10:00,97.59,97.62,97.52,97.54,9017.0,91.2007,91.2287,91.1353,91.154,9017.0
2018-04-25 14:15:00,97.56,97.62,97.54,97.58,5824.0,91.1727,91.2287,91.154,91.1913,5824.0
2018-04-25 14:20:00,97.59,97.62,97.48,97.53,12992.0,91.2007,91.2287,91.0979,91.1446,12992.0
2018-04-25 14:25:00,97.55,97.66,97.55,97.62,18991.0,91.1633,91.2661,91.1633,91.2287,18991.0
2018-04-25 14:30:00,97.61,97.67,97.6,97.63,11162.0,91.2194,91.2755,91.21,91.2381,11162.0
2018-04-25 14:35:00,97.63,97.65,97.57,97.6,6663.0,91.2381,91.2568,91.182,91.21,6663.0
2018-04-25 14:40:00,97.61,97.71,97.6,97.65,19627.0,91.2194,91.3128,91.21,91.2568,19627.0
2018-04-25 14:45:00,97.65,97.79,97.64,97.76,19245.0,91.2568,91.3876,91.2474,91.3596,19245.0
2018-04-25 14:50:00,97.77,97.86,97.76,97.85,7530.0,91.3689,91.453,91.3596,91.4437,7530.0
2018-04-25 14:55:00,97.86,98.09,97.82,98.06,18571.0,91.453,91.668,91.4156,91.6399,18571.0
2018-04-25 15:00:00,98.07,98.2,98.05,98.18,9950.0,91.6493,91.7708,91.6306,91.7521,9950.0
2018-04-25 15:05:00,98.2,98.2,98.02,98.03,8007.0,91.7708,91.7708,91.6025,91.6119,8007.0
2018-04-25 15:10:00,98.05,98.14,98.04,98.14,5600.0,91.6306,91.7147,91.6212,91.7147,5600.0
2018-04-25 15:15:00,98.14,98.19,98.08,98.1,9516.0,91.7147,91.7614,91.6586,91.6773,9516.0
2018-04-25 15:20:00,98.1,98.31,98.08,98.27,25627.0,91.6773,91.8735,91.6586,91.8362,25627.0
2018-04-25 15:25:00,98.28,98.38,98.25,98.36,14113.0,91.8455,91.939,91.8175,91.9203,14113.0
2018-04-25 15:30:00,98.36,98.36,98.21,98.31,28796.0,91.9203,91.9203,91.7801,91.8735,28796.0
2018-04-25 15:35:00,98.3,98.37,98.17,98.18,25909.0,91.8642,91.9296,91.7427,91.7521,25909.0
2018-04-25 15:40:00,98.18,98.21,98.12,98.2,37980.0,91.7521,91.7801,91.696,91.7708,37980.0
2018-04-25 15:45:00,98.2,98.21,98.07,98.14,40771.0,91.7708,91.7801,91.6493,91.7147,40771.0
2018-04-25 15:50:00,98.13,98.19,98.09,98.16,64556.0,91.7053,91.7614,91.668,91.7334,64556.0
2018-04-25 15:55:00,98.17,98.43,98.17,98.42,117357.0,91.7427,91.9857,91.7427,91.9763,117357.0
2018-04-26 09:30:00,96.62,96.9,95.41,95.89,137411.0,90.2942,90.5559,89.1634,89.612,137411.0
2018-04-26 09:35:00,96.01,96.66,95.94,96.5,56617.0,89.7241,90.3316,89.6587,90.1821,56617.0
2018-04-26 09:40:00,96.55,96.72,96.17,96.3,46147.0,90.2288,90.3876,89.8737,89.9951,46147.0
2018-04-26 09:45:00,96.36,96.42,95.97,96.19,41810.0,90.0512,90.1073,89.6868,89.8923,41810.0
2018-04-26 09:50:00,96.14,96.55,95.98,96.43,86635.0,89.8456,90.2288,89.6961,90.1166,86635.0
2018-04-26 09:55:00,96.46,96.47,96.23,96.35,43187.0,90.1447,90.154,89.9297,90.0419,43187.0
2018-04-26 10:00:00,96.38,96.54,95.84,96.39,98700.0,90.0699,90.2194,89.5653,90.0793,98700.0
2018-04-26 10:05:00,96.37,96.37,95.91,95.93,32806.0,90.0606,90.0606,89.6307,89.6494,32806.0
2018-04-26 10:10:00,95.95,96.05,95.83,95.99,52198.0,89.6681,89.7615,89.5559,89.7054,52198.0
2018-04-26 10:15:00,96.02,96.05,95.84,95.91,39032.0,89.7335,89.7615,89.5653,89.6307,39032.0
2018-04-26 10:20:00,95.88,96.04,95.86,95.88,21000.0,89.6026,89.7522,89.584,89.6026,21000.0
2018-04-26 10:25:00,95.85,95.98,95.78,95.96,15437.0,89.5746,89.6961,89.5092,89.6774,15437.0
2018-04-26 10:30:00,95.94,96.08,95.89,96.01,22137.0,89.6587,89.7895,89.612,89.7241,22137.0
2018-04-26 10:35:00,96.0,96.2,96.0,96.14,13256.0,89.7148,89.9017,89.7148,89.8456,13256.0
2018-04-26 10:40:00,96.12,96.36,95.92,95.94,30767.0,89.8269,90.0512,89.64,89.6587,30767.0
2018-04-26 10:45:00,95.9,96.1,95.9,96.1,18064.0,89.6213,89.8082,89.6213,89.8082,18064.0
2018-04-26 10:50:00,96.09,96.1,95.97,96.06,14073.0,89.7989,89.8082,89.6868,89.7709,14073.0
2018-04-26 10:55:00,96.04,96.12,95.96,95.96,12822.0,89.7522,89.8269,89.6774,89.6774,12822.0
2018-04-26 11:00:00,95.96,95.98,95.81,95.9,24018.0,89.6774,89.6961,89.5372,89.6213,24018.0
2018-04-26 11:05:00,95.92,96.0,95.58,95.7,37565.0,89.64,89.7148,89.3223,89.4344,37565.0
2018-04-26 11:10:00,95.71,95.78,95.54,95.59,44947.0,89.4438,89.5092,89.2849,89.3316,44947.0
2018-04-26 11:15:00,95.58,95.58,95.35,95.44,40528.0,89.3223,89.3223,89.1073,89.1915,40528.0
2018-04-26 11:20:00,95.41,95.41,94.93,95.16,26565.0,89.1634,89.1634,88.7148,88.9298,26565.0
2018-04-26 11:25:00,95.19,95.22,94.98,95.05,30951.0,88.9578,88.9859,88.7616,88.827,30951.0
2018-04-26 11:30:00,95.02,95.19,94.91,95.14,73011.0,88.7989,88.9578,88.6961,88.9111,73011.0
2018-04-26 11:35:00,95.12,95.12,94.91,94.97,107485.0,88.8924,88.8924,88.6961,88.7522,107485.0
2018-04-26 11:40:00,94.97,94.97,94.67,94.8,38624.0,88.7522,88.7522,88.4719,88.5934,38624.0
2018-04-26 11:45:00,94.81,94.97,94.79,94.96,35305.0,88.6027,88.7522,88.584,88.7429,35305.0
2018-04-26 11:50:00,94.99,95.14,94.99,95.04,35347.0,88.7709,88.9111,88.7709,88.8176,35347.0
2018-04-26 11:55:00,95.03,95.07,94.83,94.98,29931.0,88.8083,88.8457,88.6214,88.7616,29931.0
2018-04-26 12:00:00,95.02,95.04,94.75,94.79,43798.0,88.7989,88.8176,88.5466,88.584,43798.0
2018-04-26 12:05:00,94.8,94.98,94.8,94.95,14885.0,88.5934,88.7616,88.5934,88.7335,14885.0
2018-04-26 12:10:00,94.98,94.98,94.88,94.91,18256.0,88.7616,88.7616,88.6681,88.6961,18256.0
2018-04-26 12:15:00,94.9,95.01,94.87,94.98,17578.0,88.6868,88.7896,88.6588,88.7616,17578.0
2018-04-26 12:20:00,94.99,95.06,94.96,95.02,10210.0,88.7709,88.8363,88.7429,88.7989,10210.0
2018-04-26 12:25:00,95.03,95.06,94.95,94.96,10608.0,88.8083,88.8363,88.7335,88.7429,10608.0
2018-04-26 12:30:00,94.95,94.97,94.87,94.87,15984.0,88.7335,88.7522,88.6588,88.6588,15984.0
2018-04-26 12:35:00,94.86,94.98,94.86,94.91,40147.0,88.6494,88.7616,88.6494,88.6961,40147.0
2018-04-26 12:40:00,94.92,95.06,94.92,95.06,10625.0,88.7055,88.8363,88.7055,88.8363,10625.0
2018-04-26 12:45:00,95.08,95.14,94.96,94.96,12189.0,88.855,88.9111,88.7429,88.7429,12189.0
2018-04-26 12:50:00,94.98,95.15,94.98,95.05,9302.0,88.7616,88.9204,88.7616,88.827,9302.0
2018-04-26 12:55:00,95.06,95.11,95.04,95.06,6200.0,88.8363,88.8831,88.8176,88.8363,6200.0
2018-04-26 13:00:00,95.08,95.24,95.08,95.19,13010.0,88.855,89.0045,88.855,88.9578,13010.0
2018-04-26 13:05:00,95.18,95.43,95.18,95.41,21750.0,88.9485,89.1821,88.9485,89.1634,21750.0
2018-04-26 13:10:00,95.42,95.5,95.38,95.41,24124.0,89.1728,89.2475,89.1354,89.1634,24124.0
2018-04-26 13:15:00,95.43,95.43,95.24,95.26,13964.0,89.1821,89.1821,89.0045,89.0232,13964.0
2018-04-26 13:20:00,95.27,95.29,95.2,95.26,17151.0,89.0326,89.0513,88.9672,89.0232,17151.0
2018-04-26 13:25:00,95.25,95.27,95.19,95.25,17428.0,89.0139,89.0326,88.9578,89.0139,17428.0
2018-04-26 13:30:00,95.23,95.23,95.13,95.18,30218.0,88.9952,88.9952,88.9017,88.9485,30218.0
2018-04-26 13:35:00,95.19,95.27,95.16,95.2,13830.0,88.9578,89.0326,88.9298,88.9672,13830.0
2018-04-26 13:40:00,95.21,95.27,95.17,95.26,7229.0,88.9765,89.0326,88.9391,89.0232,7229.0
2018-04-26 13:45:00,95.26,95.28,95.25,95.28,12473.0,89.0232,89.0419,89.0139,89.0419,12473.0
2018-04-26 13:50:00,95.28,95.32,95.17,95.17,17352.0,89.0419,89.0793,88.9391,88.9391,17352.0
2018-04-26 13:55:00,95.17,95.26,95.17,95.24,12620.0,88.9391,89.0232,88.9391,89.0045,12620.0
2018-04-26 14:00:00,95.23,95.31,95.21,95.31,14869.0,88.9952,89.07,88.9765,89.07,14869.0
2018-04-26 14:05:00,95.3,95.41,95.28,95.38,10319.0,89.0606,89.1634,89.0419,89.1354,10319.0
2018-04-26 14:10:00,95.4,95.52,95.39,95.48,20725.0,89.1541,89.2662,89.1447,89.2288,20725.0
2018-04-26 14:15:00,95.48,95.51,95.41,95.49,9255.0,89.2288,89.2569,89.1634,89.2382,9255.0
2018-04-26 14:20:00,95.51,95.52,95.42,95.47,11073.0,89.2569,89.2662,89.1728,89.2195,11073.0
2018-04-26 14:25:00,95.48,95.53,95.45,95.53,12434.0,89.2288,89.2756,89.2008,89.2756,12434.0
2018-04-26 14:30:00,95.51,95.56,95.46,95.56,13594.0,89.2569,89.3036,89.2101,89.3036,13594.0
2018-04-26 14:35:00,95.57,95.58,95.47,95.55,21339.0,89.3129,89.3223,89.2195,89.2942,21339.0
2018-04-26 14:40:00,95.55,95.61,95.55,95.59,16467.0,89.2942,89.3503,89.2942,89.3316,16467.0
2018-04-26 14:45:00,95.58,95.6,95.55,95.58,16609.0,89.3223,89.341,89.2942,89.3223,16609.0
2018-04-26 14:50:00,95.58,95.61,95.51,95.61,18046.0,89.3223,89.3503,89.2569,89.3503,18046.0
2018-04-26 14:55:00,95.61,95.77,95.58,95.74,18410.0,89.3503,89.4998,89.3223,89.4718,18410.0
2018-04-26 15:00:00,95.74,95.8,95.7,95.73,20099.0,89.4718,89.5279,89.4344,89.4625,20099.0
2018-04-26 15:05:00,95.72,95.72,95.69,95.71,13143.0,89.4531,89.4531,89.4251,89.4438,13143.0
2018-04-26 15:10:00,95.71,95.93,95.69,95.91,22378.0,89.4438,89.6494,89.4251,89.6307,22378.0
2018-04-26 15:15:00,95.92,95.96,95.85,95.94,36377.0,89.64,89.6774,89.5746,89.6587,36377.0
2018-04-26 15:20:00,95.94,95.94,95.71,95.73,27080.0,89.6587,89.6587,89.4438,89.4625,27080.0
2018-04-26 15:25:00,95.73,95.74,95.58,95.6,31998.0,89.4625,89.4718,89.3223,89.341,31998.0
2018-04-26 15:30:00,95.6,95.62,95.49,95.57,44814.0,89.341,89.3597,89.2382,89.3129,44814.0
2018-04-26 15:35:00,95.56,95.56,95.31,95.36,47880.0,89.3036,89.3036,89.07,89.1167,47880.0
2018-04-26 15:40:00,95.37,95.4,95.3,95.37,56730.0,89.126,89.1541,89.0606,89.126,56730.0
2018-04-26 15:45:00,95.38,95.5,95.33,95.5,65974.0,89.1354,89.2475,89.0887,89.2475,65974.0
2018-04-26 15:50:00,95.51,95.52,95.43,95.46,61078.0,89.2569,89.2662,89.1821,89.2101,61078.0
2018-04-26 15:55:00,95.45,95.46,95.3,95.34,187553.0,89.2008,89.2101,89.0606,89.098,187553.0
2018-04-27 09:30:00,95.44,95.83,95.35,95.81,24530.0,89.1915,89.5559,89.1073,89.5372,24530.0
2018-04-27 09:35:00,95.76,96.07,95.68,96.06,15331.0,89.4905,89.7802,89.4157,89.7709,15331.0
2018-04-27 09:40:00,96.05,96.25,95.82,96.25,18364.0,89.7615,89.9484,89.5466,89.9484,18364.0
2018-04-27 09:45:00,96.25,96.31,96.06,96.12,8589.0,89.9484,90.0045,89.7709,89.8269,8589.0
2018-04-27 09:50:00,96.07,96.16,95.94,96.1,22936.0,89.7802,89.8643,89.6587,89.8082,22936.0
2018-04-27 09:55:00,96.06,96.1,95.85,95.9,16808.0,89.7709,89.8082,89.5746,89.6213,16808.0
2018-04-27 10:00:00,95.92,96.09,95.88,96.05,9926.0,89.64,89.7989,89.6026,89.7615,9926.0
2018-04-27 10:05:00,96.08,96.08,95.96,95.96,20272.0,89.7895,89.7895,89.6774,89.6774,20272.0
2018-04-27 10:10:00,95.96,96.06,95.83,96.06,20147.0,89.6774,89.7709,89.5559,89.7709,20147.0
2018-04-27 10:15:00,96.06,96.1,95.99,96.02,31572.0,89.7709,89.8082,89.7054,89.7335,31572.0
2018-04-27 10:20:00,96.02,96.02,95.89,95.95,16488.0,89.7335,89.7335,89.612,89.6681,16488.0
2018-04-27 10:25:00,95.92,96.07,95.92,96.04,16894.0,89.64,89.7802,89.64,89.7522,16894.0
2018-04-27 10:30:00,96.06,96.08,95.9,95.92,16059.0,89.7709,89.7895,89.6213,89.64,16059.0
2018-04-27 10:35:00,95.92,95.93,95.82,95.91,18634.0,89.64,89.6494,89.5466,89.6307,18634.0
2018-04-27 10:40:00,95.94,95.98,95.88,95.97,24256.0,89.6587,89.6961,89.6026,89.6868,24256.0
2018-04-27 10:45:00,95.97,96.01,95.89,95.93,15609.0,89.6868,89.7241,89.612,89.6494,15609.0
2018-04-27 10:50:00,95.93,95.97,95.86,95.89,11769.0,89.6494,89.6868,89.584,89.612,11769.0
2018-04-27 10:55:00,95.87,95.91,95.77,95.87,13112.0,89.5933,89.6307,89.4998,89.5933,13112.0
2018-04-27 11:00:00,95.88,95.98,95.87,95.94,15616.0,89.6026,89.6961,89.5933,89.6587,15616.0
2018-04-27 11:05:00,95.96,95.97,95.87,95.9,17680.0,89.6774,89.6868,89.5933,89.6213,17680.0
2018-04-27 11:10:00,95.9,95.99,95.9,95.95,13276.0,89.6213,89.7054,89.6213,89.6681,13276.0
2018-04-27 11:15:00,95.97,96.02,95.93,96.01,50176.0,89.6868,89.7335,89.6494,89.7241,50176.0
2018-04-27 11:20:00,96.0,96.03,95.92,95.99,27354.0,89.7148,89.7428,89.64,89.7054,27354.0
2018-04-27 11:25:00,95.99,96.0,95.92,95.99,41663.0,89.7054,89.7148,89.64,89.7054,41663.0
2018-04-27 11:30:00,95.99,96.02,95.98,96.0,43085.0,89.7054,89.7335,89.6961,89.7148,43085.0
2018-04-27 11:35:00,96.0,96.1,96.0,96.01,34012.0,89.7148,89.8082,89.7148,89.7241,34012.0
2018-04-27 11:40:00,96.0,96.01,95.92,95.98,10965.0,89.7148,89.7241,89.64,89.6961,10965.0
2018-04-27 11:45:00,96.0,96.08,96.0,96.05,9759.0,89.7148,89.7895,89.7148,89.7615,9759.0
2018-04-27 11:50:00,96.05,96.09,96.02,96.04,12832.0,89.7615,89.7989,89.7335,89.7522,12832.0
2018-04-27 11:55:00,96.03,96.07,96.01,96.03,11723.0,89.7428,89.7802,89.7241,89.7428,11723.0
2018-04-27 12:00:00,96.03,96.07,96.03,96.06,11568.0,89.7428,89.7802,89.7428,89.7709,11568.0
2018-04-27 12:05:00,96.07,96.12,96.04,96.12,11367.0,89.7802,89.8269,89.7522,89.8269,11367.0
2018-04-27 12:10:00,96.09,96.18,96.09,96.14,9081.0,89.7989,89.883,89.7989,89.8456,9081.0
2018-04-27 12:15:00,96.16,96.22,96.1,96.12,12801.0,89.8643,89.9204,89.8082,89.8269,12801.0
2018-04-27 12:20:00,96.12,96.17,96.09,96.13,6460.0,89.8269,89.8737,89.7989,89.8363,6460.0
2018-04-27 12:25:00,96.13,96.14,96.09,96.09,7100.0,89.8363,89.8456,89.7989,89.7989,7100.0
2018-04-27 12:30:00,96.08,96.16,96.07,96.07,11536.0,89.7895,89.8643,89.7802,89.7802,11536.0
2018-04-27 12:35:00,96.07,96.14,96.07,96.11,6392.0,89.7802,89.8456,89.7802,89.8176,6392.0
2018-04-27 12:40:00,96.09,96.15,96.09,96.15,2000.0,89.7989,89.855,89.7989,89.855,2000.0
2018-04-27 12:45:00,96.13,96.19,96.12,96.16,6263.0,89.8363,89.8923,89.8269,89.8643,6263.0
2018-04-27 12:50:00,96.17,96.19,96.14,96.18,11520.0,89.8737,89.8923,89.8456,89.883,11520.0
2018-04-27 12:55:00,96.19,96.21,96.15,96.16,18660.0,89.8923,89.911,89.855,89.8643,18660.0
2018-04-27 13:00:00,96.17,96.18,96.09,96.12,10242.0,89.8737,89.883,89.7989,89.8269,10242.0
2018-04-27 13:05:00,96.14,96.16,96.09,96.16,10458.0,89.8456,89.8643,89.7989,89.8643,10458.0
2018-04-27 13:10:00,96.17,96.18,96.13,96.17,11125.0,89.8737,89.883,89.8363,89.8737,11125.0
2018-04-27 13:15:00,96.16,96.2,96.15,96.16,8200.0,89.8643,89.9017,89.855,89.8643,8200.0
2018-04-27 13:20:00,96.15,96.19,96.14,96.17,13270.0,89.855,89.8923,89.8456,89.8737,13270.0
2018-04-27 13:25:00,96.17,96.17,96.05,96.07,7929.0,89.8737,89.8737,89.7615,89.7802,7929.0
2018-04-27 13:30:00,96.09,96.09,95.99,96.02,8771.0,89.7989,89.7989,89.7054,89.7335,8771.0
2018-04-27 13:35:00,96.01,96.02,95.95,95.96,7100.0,89.7241,89.7335,89.6681,89.6774,7100.0
2018-04-27 13:40:00,95.96,95.96,95.91,95.92,9006.0,89.6774,89.6774,89.6307,89.64,9006.0
2018-04-27 13:45:00,95.93,95.94,95.91,95.92,6452.0,89.6494,89.6587,89.6307,89.64,6452.0
2018-04-27 13:50:00,95.91,95.92,95.89,95.91,10946.0,89.6307,89.64,89.612,89.6307,10946.0
2018-04-27 13:55:00,95.91,95.91,95.86,95.9,13033.0,89.6307,89.6307,89.584,89.6213,13033.0
2018-04-27 14:00:00,95.9,95.94,95.86,95.93,9103.0,89.6213,89.6587,89.584,89.6494,9103.0
2018-04-27 14:05:00,95.93,95.98,95.91,95.98,9513.0,89.6494,89.6961,89.6307,89.6961,9513.0
2018-04-27 14:10:00,95.98,96.01,95.96,96.01,13161.0,89.6961,89.7241,89.6774,89.7241,13161.0
2018-04-27 14:15:00,96.01,96.02,95.96,95.96,5885.0,89.7241,89.7335,89.6774,89.6774,5885.0
2018-04-27 14:20:00,95.97,96.03,95.95,95.95,10804.0,89.6868,89.7428,89.6681,89.6681,10804.0
2018-04-27 14:25:00,95.95,96.06,95.95,96.06,17255.0,89.6681,89.7709,89.6681,89.7709,17255.0
2018-04-27 14:30:00,96.05,96.06,96.0,96.06,12082.0,89.7615,89.7709,89.7148,89.7709,12082.0
2018-04-27 14:35:00,96.05,96.09,96.03,96.05,14085.0,89.7615,89.7989,89.7428,89.7615,14085.0
2018-04-27 14:40:00,96.06,96.07,96.03,96.03,6171.0,89.7709,89.7802,89.7428,89.7428,6171.0
2018-04-27 14:45:00,96.06,96.15,96.06,96.13,9600.0,89.7709,89.855,89.7709,89.8363,9600.0
2018-04-27 14:50:00,96.14,96.14,96.07,96.08,8141.0,89.8456,89.8456,89.7802,89.7895,8141.0
2018-04-27 14:55:00,96.09,96.1,96.07,96.1,9090.0,89.7989,89.8082,89.7802,89.8082,9090.0
2018-04-27 15:00:00,96.09,96.22,96.07,96.2,21979.0,89.7989,89.9204,89.7802,89.9017,21979.0
2018-04-27 15:05:00,96.22,96.25,96.15,96.25,9135.0,89.9204,89.9484,89.855,89.9484,9135.0
2018-04-27 15:10:00,96.24,96.25,96.14,96.16,9203.0,89.9391,89.9484,89.8456,89.8643,9203.0
2018-04-27 15:15:00,96.17,96.2,96.15,96.17,8449.0,89.8737,89.9017,89.855,89.8737,8449.0
2018-04-27 15:20:00,96.17,96.23,96.15,96.21,14245.0,89.8737,89.9297,89.855,89.911,14245.0
2018-04-27 15:25:00,96.21,96.22,96.16,96.2,13752.0,89.911,89.9204,89.8643,89.9017,13752.0
2018-04-27 15:30:00,96.2,96.21,96.12,96.15,16729.0,89.9017,89.911,89.8269,89.855,16729.0
2018-04-27 15:35:00,96.16,96.16,96.11,96.14,23412.0,89.8643,89.8643,89.8176,89.8456,23412.0
2018-04-27 15:40:00,96.13,96.19,96.13,96.18,22645.0,89.8363,89.8923,89.8363,89.883,22645.0
2018-04-27 15:45:00,96.18,96.26,96.17,96.25,32395.0,89.883,89.9578,89.8737,89.9484,32395.0
2018-04-27 15:50:00,96.25,96.27,96.21,96.23,37467.0,89.9484,89.9671,89.911,89.9297,37467.0
2018-04-27 15:55:00,96.21,96.35,96.2,96.22,129735.0,89.911,90.0419,89.9017,89.9204,129735.0
2018-04-30 09:30:00,96.57,96.91,96.36,96.88,32811.0,90.2475,90.5652,90.0512,90.5372,32811.0
2018-04-30 09:35:00,96.88,96.95,96.38,96.38,61744.0,90.5372,90.6026,90.0699,90.0699,61744.0
2018-04-30 09:40:00,96.42,96.44,95.92,96.38,22486.0,90.1073,90.126,89.64,90.0699,22486.0
2018-04-30 09:45:00,96.33,96.35,96.01,96.01,15122.0,90.0232,90.0419,89.7241,89.7241,15122.0
2018-04-30 09:50:00,96.0,96.17,95.87,96.13,19363.0,89.7148,89.8737,89.5933,89.8363,19363.0
2018-04-30 09:55:00,96.13,96.18,95.96,95.96,15520.0,89.8363,89.883,89.6774,89.6774,15520.0
2018-04-30 10:00:00,96.0,96.16,95.96,96.15,10454.0,89.7148,89.8643,89.6774,89.855,10454.0
2018-04-30 10:05:00,96.16,96.18,96.0,96.03,21374.0,89.8643,89.883,89.7148,89.7428,21374.0
2018-04-30 10:10:00,96.02,96.02,95.89,95.91,19974.0,89.7335,89.7335,89.612,89.6307,19974.0
2018-04-30 10:15:00,95.91,96.07,95.86,95.88,30351.0,89.6307,89.7802,89.584,89.6026,30351.0
2018-04-30 10:20:00,95.9,96.0,95.88,95.9,21192.0,89.6213,89.7148,89.6026,89.6213,21192.0
2018-04-30 10:25:00,95.87,96.1,95.86,96.07,24685.0,89.5933,89.8082,89.584,89.7802,24685.0
2018-04-30 10:30:00,96.07,96.18,95.95,96.18,40994.0,89.7802,89.883,89.6681,89.883,40994.0
2018-04-30 10:35:00,96.19,96.28,96.15,96.18,18412.0,89.8923,89.9765,89.855,89.883,18412.0
2018-04-30 10:40:00,96.13,96.19,96.05,96.09,13736.0,89.8363,89.8923,89.7615,89.7989,13736.0
2018-04-30 10:45:00,96.08,96.12,96.03,96.07,14441.0,89.7895,89.8269,89.7428,89.7802,14441.0
2018-04-30 10:50:00,96.06,96.07,95.99,96.05,14027.0,89.7709,89.7802,89.7054,89.7615,14027.0
2018-04-30 10:55:00,96.06,96.08,95.98,96.0,28372.0,89.7709,89.7895,89.6961,89.7148,28372.0
2018-04-30 11:00:00,96.0,96.12,96.0,96.08,9382.0,89.7148,89.8269,89.7148,89.7895,9382.0
2018-04-30 11:05:00,96.06,96.08,96.04,96.05,7576.0,89.7709,89.7895,89.7522,89.7615,7576.0
2018-04-30 11:10:00,96.06,96.06,95.99,96.03,31216.0,89.7709,89.7709,89.7054,89.7428,31216.0
2018-04-30 11:15:00,96.04,96.08,95.98,96.07,42195.0,89.7522,89.7895,89.6961,89.7802,42195.0
2018-04-30 11:20:00,96.08,96.38,95.99,96.38,56266.0,89.7895,90.0699,89.7054,90.0699,56266.0
2018-04-30 11:25:00,96.37,96.37,96.19,96.27,13155.0,90.0606,90.0606,89.8923,89.9671,13155.0
2018-04-30 11:30:00,96.28,96.29,96.17,96.25,13038.0,89.9765,89.9858,89.8737,89.9484,13038.0
2018-04-30 11:35:00,96.24,96.26,96.22,96.26,7565.0,89.9391,89.9578,89.9204,89.9578,7565.0
2018-04-30 11:40:00,96.25,96.28,96.11,96.15,11800.0,89.9484,89.9765,89.8176,89.855,11800.0
2018-04-30 11:45:00,96.16,96.17,96.09,96.1,7200.0,89.8643,89.8737,89.7989,89.8082,7200.0
2018-04-30 11:50:00,96.1,96.11,96.04,96.07,11924.0,89.8082,89.8176,89.7522,89.7802,11924.0
2018-04-30 11:55:00,96.08,96.14,96.05,96.12,8638.0,89.7895,89.8456,89.7615,89.8269,8638.0
2018-04-30 12:00:00,96.1,96.12,96.03,96.09,9969.0,89.8082,89.8269,89.7428,89.7989,9969.0
2018-04-30 12:05:00,96.08,96.15,96.07,96.11,17779.0,89.7895,89.855,89.7802,89.8176,17779.0
2018-04-30 12:10:00,96.11,96.15,96.09,96.15,4866.0,89.8176,89.855,89.7989,89.855,4866.0
2018-04-30 12:15:00,96.15,96.19,96.06,96.06,13288.0,89.855,89.8923,89.7709,89.7709,13288.0
2018-04-30 12:20:00,96.08,96.09,95.96,95.96,7476.0,89.7895,89.7989,89.6774,89.6774,7476.0
2018-04-30 12:25:00,95.96,95.98,95.9,95.96,12822.0,89.6774,89.6961,89.6213,89.6774,12822.0
2018-04-30 12:30:00,95.97,96.04,95.96,96.01,7216.0,89.6868,89.7522,89.6774,89.7241,7216.0
2018-04-30 12:35:00,96.0,96.04,95.98,96.03,6252.0,89.7148,89.7522,89.6961,89.7428,6252.0
2018-04-30 12:40:00,96.01,96.04,95.96,96.04,7749.0,89.7241,89.7522,89.6774,89.7522,7749.0
2018-04-30 12:45:00,96.03,96.04,95.94,95.94,8887.0,89.7428,89.7522,89.6587,89.6587,8887.0
2018-04-30 12:50:00,95.94,95.97,95.75,95.81,23182.0,89.6587,89.6868,89.4812,89.5372,23182.0
2018-04-30 12:55:00,95.8,95.94,95.8,95.9,42360.0,89.5279,89.6587,89.5279,89.6213,42360.0
2018-04-30 13:00:00,95.91,96.02,95.9,96.01,49399.0,89.6307,89.7335,89.6213,89.7241,49399.0
2018-04-30 13:05:00,96.0,96.02,95.98,96.02,12356.0,89.7148,89.7335,89.6961,89.7335,12356.0
2018-04-30 13:10:00,96.02,96.06,95.94,95.99,12621.0,89.7335,89.7709,89.6587,89.7054,12621.0
2018-04-30 13:15:00,95.98,96.02,95.96,96.01,7298.0,89.6961,89.7335,89.6774,89.7241,7298.0
2018-04-30 13:20:00,96.0,96.01,95.91,95.93,51048.0,89.7148,89.7241,89.6307,89.6494,51048.0
2018-04-30 13:25:00,95.92,95.98,95.91,95.96,8500.0,89.64,89.6961,89.6307,89.6774,8500.0
2018-04-30 13:30:00,95.95,95.96,95.91,95.95,10971.0,89.6681,89.6774,89.6307,89.6681,10971.0
2018-04-30 13:35:00,95.92,96.04,95.91,96.04,9944.0,89.64,89.7522,89.6307,89.7522,9944.0
2018-04-30 13:40:00,96.05,96.09,96.05,96.07,10026.0,89.7615,89.7989,89.7615,89.7802,10026.0
2018-04-30 13:45:00,96.07,96.16,96.02,96.03,16311.0,89.7802,89.8643,89.7335,89.7428,16311.0
2018-04-30 13:50:00,96.03,96.08,96.02,96.07,12304.0,89.7428,89.7895,89.7335,89.7802,12304.0
2018-04-30 13:55:00,96.08,96.09,96.05,96.07,5240.0,89.7895,89.7989,89.7615,89.7802,5240.0
2018-04-30 14:00:00,96.07,96.08,95.99,96.03,74854.0,89.7802,89.7895,89.7054,89.7428,74854.0
2018-04-30 14:05:00,96.04,96.04,95.87,95.9,26015.0,89.7522,89.7522,89.5933,89.6213,26015.0
2018-04-30 14:10:00,95.88,95.99,95.87,95.95,31901.0,89.6026,89.7054,89.5933,89.6681,31901.0
2018-04-30 14:15:00,95.95,95.99,95.76,95.81,29179.0,89.6681,89.7054,89.4905,89.5372,29179.0
2018-04-30 14:20:00,95.8,95.92,95.8,95.83,15257.0,89.5279,89.64,89.5279,89.5559,15257.0
2018-04-30 14:25:00,95.85,95.91,95.77,95.9,20364.0,89.5746,89.6307,89.4998,89.6213,20364.0
2018-04-30 14:30:00,95.9,95.91,95.84,95.87,13938.0,89.6213,89.6307,89.5653,89.5933,13938.0
2018-04-30 14:35:00,95.89,95.99,95.88,95.94,10474.0,89.612,89.7054,89.6026,89.6587,10474.0
2018-04-30 14:40:00,95.92,95.97,95.88,95.94,18618.0,89.64,89.6868,89.6026,89.6587,18618.0
2018-04-30 14:45:00,95.96,95.98,95.89,95.97,19240.0,89.6774,89.6961,89.612,89.6868,19240.0
2018-04-30 14:50:00,95.97,95.98,95.92,95.96,18612.0,89.6868,89.6961,89.64,89.6774,18612.0
2018-04-30 14:55:00,95.97,96.01,95.95,95.98,14348.0,89.6868,89.7241,89.6681,89.6961,14348.0
2018-04-30 15:00:00,95.98,96.03,95.95,95.96,379188.0,89.6961,89.7428,89.6681,89.6774,379188.0
2018-04-30 15:05:00,95.97,95.97,95.88,95.88,19955.0,89.6868,89.6868,89.6026,89.6026,19955.0
2018-04-30 15:10:00,95.9,96.01,95.89,95.96,20531.0,89.6213,89.7241,89.612,89.6774,20531.0
2018-04-30 15:15:00,95.97,96.02,95.91,95.95,21516.0,89.6868,89.7335,89.6307,89.6681,21516.0
2018-04-30 15:20:00,95.93,96.0,95.9,95.93,44890.0,89.6494,89.7148,89.6213,89.6494,44890.0
2018-04-30 15:25:00,95.93,95.98,95.84,95.95,40944.0,89.6494,89.6961,89.5653,89.6681,40944.0
2018-04-30 15:30:00,95.95,96.06,95.93,96.05,42754.0,89.6681,89.7709,89.6494,89.7615,42754.0
2018-04-30 15:35:00,96.03,96.04,95.96,96.0,27178.0,89.7428,89.7522,89.6774,89.7148,27178.0
2018-04-30 15:40:00,95.99,96.05,95.96,96.04,23868.0,89.7054,89.7615,89.6774,89.7522,23868.0
2018-04-30 15:45:00,96.03,96.08,95.88,95.99,74872.0,89.7428,89.7895,89.6026,89.7054,74872.0
2018-04-30 15:50:00,96.0,96.01,95.91,96.0,55535.0,89.7148,89.7241,89.6307,89.7148,55535.0
2018-04-30 15:55:00,95.99,96.0,95.83,95.83,207300.0,89.7054,89.7148,89.5559,89.5559,207300.0
2018-05-01 09:30:00,96.63,96.76,95.57,95.57,66502.0,90.3035,90.425,89.3129,89.3129,66502.0
2018-05-01 09:35:00,95.57,96.1,95.37,95.98,51462.0,89.3129,89.8082,89.126,89.6961,51462.0
2018-05-01 09:40:00,95.98,96.13,95.59,95.65,36194.0,89.6961,89.8363,89.3316,89.3877,36194.0
2018-05-01 09:45:00,95.73,96.07,95.67,95.91,43044.0,89.4625,89.7802,89.4064,89.6307,43044.0
2018-05-01 09:50:00,95.96,95.98,95.12,95.13,86728.0,89.6774,89.6961,88.8924,88.9017,86728.0
2018-05-01 09:55:00,95.2,95.47,94.85,94.95,123567.0,88.9672,89.2195,88.6401,88.7335,123567.0
2018-05-01 10:00:00,95.0,95.1,94.84,94.86,77598.0,88.7803,88.8737,88.6307,88.6494,77598.0
2018-05-01 10:05:00,94.88,94.89,93.49,93.59,104566.0,88.6681,88.6775,87.3691,87.4626,104566.0
2018-05-01 10:10:00,93.54,93.85,93.03,93.8,82695.0,87.4158,87.7055,86.9392,87.6588,82695.0
2018-05-01 10:15:00,93.73,93.77,93.33,93.45,36908.0,87.5934,87.6308,87.2196,87.3317,36908.0
2018-05-01 10:20:00,93.45,93.57,93.32,93.57,54495.0,87.3317,87.4439,87.2102,87.4439,54495.0
2018-05-01 10:25:00,93.52,93.52,93.31,93.45,36581.0,87.3972,87.3972,87.2009,87.3317,36581.0
2018-05-01 10:30:00,93.43,93.49,93.34,93.45,33048.0,87.313,87.3691,87.2289,87.3317,33048.0
2018-05-01 10:35:00,93.44,93.76,93.41,93.5,30062.0,87.3224,87.6214,87.2944,87.3785,30062.0
2018-05-01 10:40:00,93.51,93.56,93.38,93.55,39169.0,87.3878,87.4345,87.2663,87.4252,39169.0
2018-05-01 10:45:00,93.58,93.98,93.57,93.94,34508.0,87.4532,87.827,87.4439,87.7897,34508.0
2018-05-01 10:50:00,93.94,93.99,93.53,93.54,27412.0,87.7897,87.8364,87.4065,87.4158,27412.0
2018-05-01 10:55:00,93.54,93.75,93.51,93.72,34205.0,87.4158,87.6121,87.3878,87.5841,34205.0
2018-05-01 11:00:00,93.69,93.72,93.5,93.7,28917.0,87.556,87.5841,87.3785,87.5654,28917.0
2018-05-01 11:05:00,93.7,93.82,93.52,93.56,27523.0,87.5654,87.6775,87.3972,87.4345,27523.0
2018-05-01 11:10:00,93.58,93.69,93.58,93.61,28443.0,87.4532,87.556,87.4532,87.4813,28443.0
2018-05-01 11:15:00,93.59,93.79,93.59,93.74,29692.0,87.4626,87.6495,87.4626,87.6028,29692.0
2018-05-01 11:20:00,93.74,93.92,93.7,93.74,35471.0,87.6028,87.771,87.5654,87.6028,35471.0
2018-05-01 11:25:00,93.74,93.79,93.71,93.73,17682.0,87.6028,87.6495,87.5747,87.5934,17682.0
2018-05-01 11:30:00,93.71,94.02,93.66,94.02,22049.0,87.5747,87.8644,87.528,87.8644,22049.0
2018-05-01 11:35:00,94.02,94.54,93.99,94.5,56311.0,87.8644,88.3504,87.8364,88.313,56311.0
2018-05-01 11:40:00,94.48,94.53,94.1,94.18,32423.0,88.2943,88.341,87.9392,88.0139,32423.0
2018-05-01 11:45:00,94.19,94.76,94.19,94.76,41425.0,88.0233,88.556,88.0233,88.556,41425.0
2018-05-01 11:50:00,94.74,94.76,94.57,94.7,30849.0,88.5373,88.556,88.3784,88.4999,30849.0
2018-05-01 11:55:00,94.72,94.89,94.71,94.85,30965.0,88.5186,88.6775,88.5092,88.6401,30965.0
2018-05-01 12:00:00,94.84,95.26,94.82,95.23,24346.0,88.6307,89.0232,88.612,88.9952,24346.0
2018-05-01 12:05:00,95.25,95.44,95.18,95.32,26433.0,89.0139,89.1915,88.9485,89.0793,26433.0
2018-05-01 12:10:00,95.32,95.55,95.28,95.51,18573.0,89.0793,89.2942,89.0419,89.2569,18573.0
2018-05-01 12:15:00,95.51,95.51,95.26,95.37,17346.0,89.2569,89.2569,89.0232,89.126,17346.0
2018-05-01 12:20:00,95.34,95.37,95.06,95.32,13983.0,89.098,89.126,88.8363,89.0793,13983.0
2018-05-01 12:25:00,95.36,95.36,94.98,95.12,16450.0,89.1167,89.1167,88.7616,88.8924,16450.0
2018-05-01 12:30:00,95.14,95.27,95.11,95.25,17293.0,88.9111,89.0326,88.8831,89.0139,17293.0
2018-05-01 12:35:00,95.24,95.24,95.15,95.19,9100.0,89.0045,89.0045,88.9204,88.9578,9100.0
2018-05-01 12:40:00,95.19,95.25,95.15,95.25,6931.0,88.9578,89.0139,88.9204,89.0139,6931.0
2018-05-01 12:45:00,95.25,95.39,95.11,95.19,12218.0,89.0139,89.1447,88.8831,88.9578,12218.0
2018-05-01 12:50:00,95.17,95.2,95.09,95.17,6220.0,88.9391,88.9672,88.8644,88.9391,6220.0
2018-05-01 12:55:00,95.18,95.18,94.93,94.95,35826.0,88.9485,88.9485,88.7148,88.7335,35826.0
2018-05-01 13:00:00,94.9,94.94,94.7,94.94,19262.0,88.6868,88.7242,88.4999,88.7242,19262.0
2018-05-01 13:05:00,94.97,94.97,94.68,94.76,13466.0,88.7522,88.7522,88.4812,88.556,13466.0
2018-05-01 13:10:00,94.75,94.82,94.69,94.7,13006.0,88.5466,88.612,88.4906,88.4999,13006.0
2018-05-01 13:15:00,94.67,94.76,94.62,94.68,9176.0,88.4719,88.556,88.4251,88.4812,9176.0
2018-05-01 13:20:00,94.67,94.87,94.53,94.87,21253.0,88.4719,88.6588,88.341,88.6588,21253.0
2018-05-01 13:25:00,94.87,94.88,94.71,94.77,6207.0,88.6588,88.6681,88.5092,88.5653,6207.0
2018-05-01 13:30:00,94.77,94.81,94.71,94.79,9531.0,88.5653,88.6027,88.5092,88.584,9531.0
2018-05-01 13:35:00,94.8,94.86,94.79,94.83,6199.0,88.5934,88.6494,88.584,88.6214,6199.0
2018-05-01 13:40:00,94.83,94.91,94.82,94.91,5442.0,88.6214,88.6961,88.612,88.6961,5442.0
2018-05-01 13:45:00,94.93,95.42,94.92,95.42,10151.0,88.7148,89.1728,88.7055,89.1728,10151.0
2018-05-01 13:50:00,95.36,95.48,95.33,95.39,14970.0,89.1167,89.2288,89.0887,89.1447,14970.0
2018-05-01 13:55:00,95.42,95.42,95.32,95.4,12137.0,89.1728,89.1728,89.0793,89.1541,12137.0
2018-05-01 14:00:00,95.38,95.48,95.29,95.29,30763.0,89.1354,89.2288,89.0513,89.0513,30763.0
2018-05-01 14:05:00,95.31,95.44,95.29,95.43,32285.0,89.07,89.1915,89.0513,89.1821,32285.0
2018-05-01 14:10:00,95.42,95.43,95.25,95.33,35581.0,89.1728,89.1821,89.0139,89.0887,35581.0
2018-05-01 14:15:00,95.33,95.52,95.32,95.5,9751.0,89.0887,89.2662,89.0793,89.2475,9751.0
2018-05-01 14:20:00,95.51,95.55,95.39,95.52,21726.0,89.2569,89.2942,89.1447,89.2662,21726.0
2018-05-01 14:25:00,95.54,95.55,95.4,95.44,18756.0,89.2849,89.2942,89.1541,89.1915,18756.0
2018-05-01 14:30:00,95.46,95.62,95.43,95.62,14194.0,89.2101,89.3597,89.1821,89.3597,14194.0
2018-05-01 14:35:00,95.62,95.8,95.49,95.67,23572.0,89.3597,89.5279,89.2382,89.4064,23572.0
2018-05-01 14:40:00,95.69,95.89,95.55,95.89,17629.0,89.4251,89.612,89.2942,89.612,17629.0
2018-05-01 14:45:00,95.92,95.93,95.74,95.74,17672.0,89.64,89.6494,89.4718,89.4718,17672.0
2018-05-01 14:50:00,95.74,95.8,95.53,95.54,15241.0,89.4718,89.5279,89.2756,89.2849,15241.0
2018-05-01 14:55:00,95.56,95.7,95.54,95.54,17501.0,89.3036,89.4344,89.2849,89.2849,17501.0
2018-05-01 15:00:00,95.54,95.68,95.46,95.67,31599.0,89.2849,89.4157,89.2101,89.4064,31599.0
2018-05-01 15:05:00,95.65,96.01,95.64,95.84,30192.0,89.3877,89.7241,89.3784,89.5653,30192.0
2018-05-01 15:10:00,95.86,95.91,95.76,95.77,15715.0,89.584,89.6307,89.4905,89.4998,15715.0
2018-05-01 15:15:00,95.78,95.92,95.73,95.73,21296.0,89.5092,89.64,89.4625,89.4625,21296.0
2018-05-01 15:20:00,95.76,95.82,95.72,95.74,15685.0,89.4905,89.5466,89.4531,89.4718,15685.0
2018-05-01 15:25:00,95.72,95.75,95.55,95.65,26161.0,89.4531,89.4812,89.2942,89.3877,26161.0
2018-05-01 15:30:00,95.67,95.68,95.56,95.58,25324.0,89.4064,89.4157,89.3036,89.3223,25324.0
2018-05-01 15:35:00,95.58,95.58,95.41,95.48,35918.0,89.3223,89.3223,89.1634,89.2288,35918.0
2018-05-01 15:40:00,95.48,95.69,95.46,95.67,33405.0,89.2288,89.4251,89.2101,89.4064,33405.0
2018-05-01 15:45:00,95.66,95.74,95.59,95.59,49448.0,89.397,89.4718,89.3316,89.3316,49448.0
2018-05-01 15:50:00,95.61,95.88,95.59,95.86,46921.0,89.3503,89.6026,89.3316,89.584,46921.0
2018-05-01 15:55:00,95.87,96.21,95.85,96.12,161320.0,89.5933,89.911,89.5746,89.8269,161320.0
2018-05-02 09:30:00,95.49,95.82,95.27,95.72,42376.0,89.2382,89.5466,89.0326,89.4531,42376.0
2018-05-02 09:35:00,95.59,96.9,95.59,96.9,35873.0,89.3316,90.5559,89.3316,90.5559,35873.0
2018-05-02 09:40:00,96.98,97.56,96.98,97.4,55948.0,90.6306,91.1727,90.6306,91.0231,55948.0
2018-05-02 09:45:00,97.45,97.54,97.22,97.38,21803.0,91.0699,91.154,90.8549,91.0044,21803.0
2018-05-02 09:50:00,97.41,97.47,97.28,97.47,16890.0,91.0325,91.0885,90.911,91.0885,16890.0
2018-05-02 09:55:00,97.47,98.23,97.46,98.2,37011.0,91.0885,91.7988,91.0792,91.7708,37011.0
2018-05-02 10:00:00,98.18,98.9,98.15,98.75,56858.0,91.7521,92.4249,91.724,92.2847,56858.0
2018-05-02 10:05:00,98.78,98.96,98.68,98.78,32161.0,92.3128,92.481,92.2193,92.3128,32161.0
2018-05-02 10:10:00,98.78,99.05,98.56,98.98,25467.0,92.3128,92.5651,92.1072,92.4997,25467.0
2018-05-02 10:15:00,98.99,99.03,98.91,98.98,36524.0,92.509,92.5464,92.4343,92.4997,36524.0
2018-05-02 10:20:00,98.98,98.98,98.77,98.79,37052.0,92.4997,92.4997,92.3034,92.3221,37052.0
2018-05-02 10:25:00,98.83,99.19,98.76,99.14,30348.0,92.3595,92.6959,92.2941,92.6492,30348.0
2018-05-02 10:30:00,99.06,99.13,98.66,98.82,13802.0,92.5744,92.6399,92.2006,92.3502,13802.0
2018-05-02 10:35:00,98.81,98.97,98.7,98.8,15670.0,92.3408,92.4903,92.238,92.3315,15670.0
2018-05-02 10:40:00,98.77,98.87,98.7,98.84,18462.0,92.3034,92.3969,92.238,92.3688,18462.0
2018-05-02 10:45:00,98.81,98.96,98.81,98.88,18701.0,92.3408,92.481,92.3408,92.4062,18701.0
2018-05-02 10:50:00,98.87,98.87,98.41,98.41,34009.0,92.3969,92.3969,91.967,91.967,34009.0
2018-05-02 10:55:00,98.5,98.63,98.41,98.62,14172.0,92.0511,92.1726,91.967,92.1633,14172.0
2018-05-02 11:00:00,98.63,98.84,98.63,98.8,18454.0,92.1726,92.3688,92.1726,92.3315,18454.0
2018-05-02 11:05:00,98.81,99.07,98.8,99.04,23264.0,92.3408,92.5838,92.3315,92.5558,23264.0
2018-05-02 11:10:00,99.03,99.11,98.92,99.0,12371.0,92.5464,92.6212,92.4436,92.5184,12371.0
2018-05-02 11:15:00,99.0,99.33,98.96,99.05,16532.0,92.5184,92.8268,92.481,92.5651,16532.0
2018-05-02 11:20:00,99.06,99.15,98.96,99.01,20351.0,92.5744,92.6586,92.481,92.5277,20351.0
2018-05-02 11:25:00,99.0,99.07,98.86,98.89,24009.0,92.5184,92.5838,92.3875,92.4156,24009.0
2018-05-02 11:30:00,98.84,98.89,98.78,98.78,20785.0,92.3688,92.4156,92.3128,92.3128,20785.0
2018-05-02 11:35:00,98.79,98.82,98.59,98.7,18975.0,92.3221,92.3502,92.1352,92.238,18975.0
2018-05-02 11:40:00,98.7,98.71,98.52,98.53,14010.0,92.238,92.2474,92.0698,92.0791,14010.0
2018-05-02 11:45:00,98.53,98.71,98.42,98.68,23349.0,92.0791,92.2474,91.9763,92.2193,23349.0
2018-05-02 11:50:00,98.66,98.69,98.35,98.36,29488.0,92.2006,92.2287,91.9109,91.9203,29488.0
2018-05-02 11:55:00,98.39,98.43,98.23,98.26,21020.0,91.9483,91.9857,91.7988,91.8268,21020.0
2018-05-02 12:00:00,98.26,98.43,98.25,98.41,18513.0,91.8268,91.9857,91.8175,91.967,18513.0
2018-05-02 12:05:00,98.41,98.41,98.28,98.36,23619.0,91.967,91.967,91.8455,91.9203,23619.0
2018-05-02 12:10:00,98.39,98.63,98.39,98.61,24003.0,91.9483,92.1726,91.9483,92.1539,24003.0
2018-05-02 12:15:00,98.61,98.64,98.3,98.49,53143.0,92.1539,92.1819,91.8642,92.0418,53143.0
2018-05-02 12:20:00,98.49,98.58,98.36,98.58,13114.0,92.0418,92.1259,91.9203,92.1259,13114.0
2018-05-02 12:25:00,98.58,98.63,98.52,98.6,7210.0,92.1259,92.1726,92.0698,92.1446,7210.0
2018-05-02 12:30:00,98.58,98.63,98.52,98.52,11515.0,92.1259,92.1726,92.0698,92.0698,11515.0
2018-05-02 12:35:00,98.52,98.59,98.46,98.56,20984.0,92.0698,92.1352,92.0137,92.1072,20984.0
2018-05-02 12:40:00,98.59,98.63,98.53,98.53,8807.0,92.1352,92.1726,92.0791,92.0791,8807.0
2018-05-02 12:45:00,98.53,98.68,98.53,98.65,13834.0,92.0791,92.2193,92.0791,92.1913,13834.0
2018-05-02 12:50:00,98.68,98.69,98.64,98.66,9839.0,92.2193,92.2287,92.1819,92.2006,9839.0
2018-05-02 12:55:00,98.64,98.75,98.62,98.71,13623.0,92.1819,92.2847,92.1633,92.2474,13623.0
2018-05-02 13:00:00,98.7,98.78,98.7,98.72,5843.0,92.238,92.3128,92.238,92.2567,5843.0
2018-05-02 13:05:00,98.71,98.74,98.63,98.74,4251.0,92.2474,92.2754,92.1726,92.2754,4251.0
2018-05-02 13:10:00,98.75,98.78,98.69,98.73,9553.0,92.2847,92.3128,92.2287,92.2661,9553.0
2018-05-02 13:15:00,98.77,98.81,98.75,98.76,8592.0,92.3034,92.3408,92.2847,92.2941,8592.0
2018-05-02 13:20:00,98.75,98.76,98.72,98.72,10475.0,92.2847,92.2941,92.2567,92.2567,10475.0
2018-05-02 13:25:00,98.7,98.77,98.65,98.72,6331.0,92.238,92.3034,92.1913,92.2567,6331.0
2018-05-02 13:30:00,98.74,98.74,98.7,98.74,3007.0,92.2754,92.2754,92.238,92.2754,3007.0
2018-05-02 13:35:00,98.73,98.79,98.71,98.79,11439.0,92.2661,92.3221,92.2474,92.3221,11439.0
2018-05-02 13:40:00,98.8,98.8,98.51,98.51,33761.0,92.3315,92.3315,92.0605,92.0605,33761.0
2018-05-02 13:45:00,98.55,98.71,98.51,98.69,9880.0,92.0978,92.2474,92.0605,92.2287,9880.0
2018-05-02 13:50:00,98.71,98.71,98.51,98.51,13053.0,92.2474,92.2474,92.0605,92.0605,13053.0
2018-05-02 13:55:00,98.5,98.55,98.49,98.54,16848.0,92.0511,92.0978,92.0418,92.0885,16848.0
2018-05-02 14:00:00,98.54,98.75,98.51,98.73,40295.0,92.0885,92.2847,92.0605,92.2661,40295.0
2018-05-02 14:05:00,98.72,98.75,98.64,98.74,29169.0,92.2567,92.2847,92.1819,92.2754,29169.0
2018-05-02 14:10:00,98.74,98.75,98.63,98.63,22453.0,92.2754,92.2847,92.1726,92.1726,22453.0
2018-05-02 14:15:00,98.66,98.66,98.54,98.55,29741.0,92.2006,92.2006,92.0885,92.0978,29741.0
2018-05-02 14:20:00,98.57,98.68,98.56,98.58,10926.0,92.1165,92.2193,92.1072,92.1259,10926.0
2018-05-02 14:25:00,98.56,98.68,98.55,98.6,16314.0,92.1072,92.2193,92.0978,92.1446,16314.0
2018-05-02 14:30:00,98.6,98.73,98.57,98.61,14771.0,92.1446,92.2661,92.1165,92.1539,14771.0
2018-05-02 14:35:00,98.61,98.62,98.45,98.48,11141.0,92.1539,92.1633,92.0044,92.0324,11141.0
2018-05-02 14:40:00,98.47,98.6,98.45,98.55,20267.0,92.0231,92.1446,92.0044,92.0978,20267.0
2018-05-02 14:45:00,98.56,98.62,98.48,98.58,18501.0,92.1072,92.1633,92.0324,92.1259,18501.0
2018-05-02 14:50:00,98.57,98.59,98.3,98.3,35764.0,92.1165,92.1352,91.8642,91.8642,35764.0
2018-05-02 14:55:00,98.3,98.43,98.3,98.41,16131.0,91.8642,91.9857,91.8642,91.967,16131.0
2018-05-02 15:00:00,98.41,98.42,98.13,98.2,31504.0,91.967,91.9763,91.7053,91.7708,31504.0
2018-05-02 15:05:00,98.2,98.27,98.19,98.2,20374.0,91.7708,91.8362,91.7614,91.7708,20374.0
2018-05-02 15:10:00,98.2,98.2,98.01,98.03,41826.0,91.7708,91.7708,91.5932,91.6119,41826.0
2018-05-02 15:15:00,98.03,98.05,97.94,97.98,28949.0,91.6119,91.6306,91.5278,91.5652,28949.0
2018-05-02 15:20:00,97.97,97.99,97.67,97.69,28685.0,91.5558,91.5745,91.2755,91.2941,28685.0
2018-05-02 15:25:00,97.7,97.72,97.63,97.7,22621.0,91.3035,91.3222,91.2381,91.3035,22621.0
2018-05-02 15:30:00,97.69,97.69,97.54,97.57,39989.0,91.2941,91.2941,91.154,91.182,39989.0
2018-05-02 15:35:00,97.56,97.62,97.5,97.59,45532.0,91.1727,91.2287,91.1166,91.2007,45532.0
2018-05-02 15:40:00,97.59,97.64,97.55,97.55,43679.0,91.2007,91.2474,91.1633,91.1633,43679.0
2018-05-02 15:45:00,97.57,97.58,97.44,97.44,36944.0,91.182,91.1913,91.0605,91.0605,36944.0
2018-05-02 15:50:00,97.42,97.5,97.36,97.5,44169.0,91.0418,91.1166,90.9857,91.1166,44169.0
2018-05-02 15:55:00,97.48,97.75,97.46,97.74,130816.0,91.0979,91.3502,91.0792,91.3409,130816.0
2018-05-03 09:30:00,97.15,97.32,96.8,96.96,38721.0,90.7895,90.9484,90.4624,90.6119,38721.0
2018-05-03 09:35:00,96.96,97.07,96.65,97.0,69444.0,90.6119,90.7147,90.3222,90.6493,69444.0
2018-05-03 09:40:00,97.02,97.04,96.58,96.69,13310.0,90.668,90.6867,90.2568,90.3596,13310.0
2018-05-03 09:45:00,96.67,96.95,96.67,96.81,23676.0,90.3409,90.6026,90.3409,90.4718,23676.0
2018-05-03 09:50:00,96.77,97.01,96.68,96.9,15451.0,90.4344,90.6587,90.3503,90.5559,15451.0
2018-05-03 09:55:00,96.92,96.92,96.44,96.56,33822.0,90.5746,90.5746,90.126,90.2381,33822.0
2018-05-03 10:00:00,96.58,96.61,96.27,96.35,36363.0,90.2568,90.2848,89.9671,90.0419,36363.0
2018-05-03 10:05:00,96.37,97.74,96.28,96.58,35768.0,90.0606,91.3409,89.9765,90.2568,35768.0
2018-05-03 10:10:00,96.56,96.57,96.22,96.27,22539.0,90.2381,90.2475,89.9204,89.9671,22539.0
2018-05-03 10:15:00,96.23,96.23,95.61,95.69,27532.0,89.9297,89.9297,89.3503,89.4251,27532.0
2018-05-03 10:20:00,95.69,95.84,94.97,95.06,36847.0,89.4251,89.5653,88.7522,88.8363,36847.0
2018-05-03 10:25:00,95.04,95.11,94.46,94.66,80309.0,88.8176,88.8831,88.2756,88.4625,80309.0
2018-05-03 10:30:00,94.66,94.8,94.51,94.63,20507.0,88.4625,88.5934,88.3223,88.4345,20507.0
2018-05-03 10:35:00,94.67,94.67,94.23,94.41,99655.0,88.4719,88.4719,88.0607,88.2289,99655.0
2018-05-03 10:40:00,94.42,94.93,94.41,94.87,19913.0,88.2382,88.7148,88.2289,88.6588,19913.0
2018-05-03 10:45:00,94.86,95.06,94.82,95.03,23532.0,88.6494,88.8363,88.612,88.8083,23532.0
2018-05-03 10:50:00,95.05,95.05,94.7,94.84,43541.0,88.827,88.827,88.4999,88.6307,43541.0
2018-05-03 10:55:00,94.82,94.95,94.7,94.95,26690.0,88.612,88.7335,88.4999,88.7335,26690.0
2018-05-03 11:00:00,94.95,95.2,94.81,95.16,22413.0,88.7335,88.9672,88.6027,88.9298,22413.0
2018-05-03 11:05:00,95.17,95.45,95.15,95.45,8456.0,88.9391,89.2008,88.9204,89.2008,8456.0
2018-05-03 11:10:00,95.43,95.5,95.22,95.22,25749.0,89.1821,89.2475,88.9859,88.9859,25749.0
2018-05-03 11:15:00,95.25,95.38,95.21,95.3,10357.0,89.0139,89.1354,88.9765,89.0606,10357.0
2018-05-03 11:20:00,95.3,95.37,95.25,95.32,12936.0,89.0606,89.126,89.0139,89.0793,12936.0
2018-05-03 11:25:00,95.3,95.38,95.19,95.31,11337.0,89.0606,89.1354,88.9578,89.07,11337.0
2018-05-03 11:30:00,95.31,95.36,95.18,95.34,13440.0,89.07,89.1167,88.9485,89.098,13440.0
2018-05-03 11:35:00,95.35,95.35,95.11,95.22,9514.0,89.1073,89.1073,88.8831,88.9859,9514.0
2018-05-03 11:40:00,95.21,95.25,95.08,95.22,13947.0,88.9765,89.0139,88.855,88.9859,13947.0
2018-05-03 11:45:00,95.23,95.31,95.21,95.27,7842.0,88.9952,89.07,88.9765,89.0326,7842.0
2018-05-03 11:50:00,95.35,95.67,95.35,95.57,26933.0,89.1073,89.4064,89.1073,89.3129,26933.0
2018-05-03 11:55:00,95.57,95.67,95.53,95.59,14625.0,89.3129,89.4064,89.2756,89.3316,14625.0
2018-05-03 12:00:00,95.6,95.65,95.56,95.61,10454.0,89.341,89.3877,89.3036,89.3503,10454.0
2018-05-03 12:05:00,95.64,95.66,95.49,95.49,15420.0,89.3784,89.397,89.2382,89.2382,15420.0
2018-05-03 12:10:00,95.5,95.58,95.48,95.58,7215.0,89.2475,89.3223,89.2288,89.3223,7215.0
2018-05-03 12:15:00,95.6,95.6,95.42,95.49,11970.0,89.341,89.341,89.1728,89.2382,11970.0
2018-05-03 12:20:00,95.49,95.61,95.48,95.48,13901.0,89.2382,89.3503,89.2288,89.2288,13901.0
2018-05-03 12:25:00,95.49,95.51,95.36,95.4,8209.0,89.2382,89.2569,89.1167,89.1541,8209.0
2018-05-03 12:30:00,95.41,95.68,95.41,95.6,12322.0,89.1634,89.4157,89.1634,89.341,12322.0
2018-05-03 12:35:00,95.62,95.8,95.51,95.77,21476.0,89.3597,89.5279,89.2569,89.4998,21476.0
2018-05-03 12:40:00,95.77,95.86,95.7,95.75,15763.0,89.4998,89.584,89.4344,89.4812,15763.0
2018-05-03 12:45:00,95.75,95.96,95.75,95.95,12284.0,89.4812,89.6774,89.4812,89.6681,12284.0
2018-05-03 12:50:00,95.93,96.15,95.89,96.06,12749.0,89.6494,89.855,89.612,89.7709,12749.0
2018-05-03 12:55:00,96.06,96.31,96.05,96.18,18009.0,89.7709,90.0045,89.7615,89.883,18009.0
2018-05-03 13:00:00,96.18,96.3,96.15,96.28,10300.0,89.883,89.9951,89.855,89.9765,10300.0
2018-05-03 13:05:00,96.25,96.35,96.21,96.31,33264.0,89.9484,90.0419,89.911,90.0045,33264.0
2018-05-03 13:10:00,96.28,96.33,96.12,96.19,7540.0,89.9765,90.0232,89.8269,89.8923,7540.0
2018-05-03 13:15:00,96.19,96.36,96.14,96.3,10198.0,89.8923,90.0512,89.8456,89.9951,10198.0
2018-05-03 13:20:00,96.33,96.56,96.26,96.26,23690.0,90.0232,90.2381,89.9578,89.9578,23690.0
2018-05-03 13:25:00,96.31,96.44,96.27,96.41,8550.0,90.0045,90.126,89.9671,90.0979,8550.0
2018-05-03 13:30:00,96.44,96.53,96.32,96.51,21546.0,90.126,90.2101,90.0138,90.1914,21546.0
2018-05-03 13:35:00,96.51,96.53,96.44,96.45,22885.0,90.1914,90.2101,90.126,90.1353,22885.0
2018-05-03 13:40:00,96.44,96.5,96.4,96.45,9855.0,90.126,90.1821,90.0886,90.1353,9855.0
2018-05-03 13:45:00,96.45,96.45,96.22,96.25,11142.0,90.1353,90.1353,89.9204,89.9484,11142.0
2018-05-03 13:50:00,96.25,96.29,96.18,96.25,14556.0,89.9484,89.9858,89.883,89.9484,14556.0
2018-05-03 13:55:00,96.25,96.27,96.14,96.19,10365.0,89.9484,89.9671,89.8456,89.8923,10365.0
2018-05-03 14:00:00,96.16,96.17,96.09,96.15,9720.0,89.8643,89.8737,89.7989,89.855,9720.0
2018-05-03 14:05:00,96.16,96.28,96.14,96.23,12978.0,89.8643,89.9765,89.8456,89.9297,12978.0
2018-05-03 14:10:00,96.22,96.26,96.05,96.08,14648.0,89.9204,89.9578,89.7615,89.7895,14648.0
2018-05-03 14:15:00,96.06,96.13,96.0,96.0,9560.0,89.7709,89.8363,89.7148,89.7148,9560.0
2018-05-03 14:20:00,95.99,96.03,95.97,96.03,13375.0,89.7054,89.7428,89.6868,89.7428,13375.0
2018-05-03 14:25:00,96.01,96.12,95.96,96.12,9517.0,89.7241,89.8269,89.6774,89.8269,9517.0
2018-05-03 14:30:00,96.14,96.36,96.14,96.26,11243.0,89.8456,90.0512,89.8456,89.9578,11243.0
2018-05-03 14:35:00,96.26,96.29,96.21,96.21,17747.0,89.9578,89.9858,89.911,89.911,17747.0
2018-05-03 14:40:00,96.18,96.24,96.1,96.15,12772.0,89.883,89.9391,89.8082,89.855,12772.0
2018-05-03 14:45:00,96.14,96.16,95.94,95.94,23372.0,89.8456,89.8643,89.6587,89.6587,23372.0
2018-05-03 14:50:00,95.93,96.05,95.86,96.03,10967.0,89.6494,89.7615,89.584,89.7428,10967.0
2018-05-03 14:55:00,96.02,96.03,95.94,96.03,15194.0,89.7335,89.7428,89.6587,89.7428,15194.0
2018-05-03 15:00:00,96.02,96.05,95.91,95.93,16125.0,89.7335,89.7615,89.6307,89.6494,16125.0
2018-05-03 15:05:00,95.91,96.02,95.81,95.83,23124.0,89.6307,89.7335,89.5372,89.5559,23124.0
2018-05-03 15:10:00,95.83,95.91,95.79,95.88,15521.0,89.5559,89.6307,89.5185,89.6026,15521.0
2018-05-03 15:15:00,95.86,96.9,95.84,95.86,21110.0,89.584,90.5559,89.5653,89.584,21110.0
2018-05-03 15:20:00,95.87,95.91,95.78,95.84,20679.0,89.5933,89.6307,89.5092,89.5653,20679.0
2018-05-03 15:25:00,95.85,95.87,95.79,95.84,20416.0,89.5746,89.5933,89.5185,89.5653,20416.0
2018-05-03 15:30:00,95.85,96.13,95.85,96.1,26011.0,89.5746,89.8363,89.5746,89.8082,26011.0
2018-05-03 15:35:00,96.09,96.16,95.98,96.05,23949.0,89.7989,89.8643,89.6961,89.7615,23949.0
2018-05-03 15:40:00,96.05,96.07,95.96,95.99,36246.0,89.7615,89.7802,89.6774,89.7054,36246.0
2018-05-03 15:45:00,96.0,96.0,95.75,95.75,76186.0,89.7148,89.7148,89.4812,89.4812,76186.0
2018-05-03 15:50:00,95.75,95.82,95.68,95.71,56993.0,89.4812,89.5466,89.4157,89.4438,56993.0
2018-05-03 15:55:00,95.7,95.86,95.64,95.84,121644.0,89.4344,89.584,89.3784,89.5653,121644.0
2018-05-04 09:30:00,96.24,96.56,95.56,96.04,63949.0,89.9391,90.2381,89.3036,89.7522,63949.0
2018-05-04 09:35:00,95.87,96.21,95.73,96.2,12165.0,89.5933,89.911,89.4625,89.9017,12165.0
2018-05-04 09:40:00,96.21,96.21,95.81,96.06,12556.0,89.911,89.911,89.5372,89.7709,12556.0
2018-05-04 09:45:00,96.05,96.2,95.97,96.12,20925.0,89.7615,89.9017,89.6868,89.8269,20925.0
2018-05-04 09:50:00,96.12,96.14,95.82,96.13,8265.0,89.8269,89.8456,89.5466,89.8363,8265.0
2018-05-04 09:55:00,96.15,96.15,95.92,95.95,10674.0,89.855,89.855,89.64,89.6681,10674.0
2018-05-04 10:00:00,95.99,96.21,95.83,96.2,12966.0,89.7054,89.911,89.5559,89.9017,12966.0
2018-05-04 10:05:00,96.19,96.27,96.1,96.27,15899.0,89.8923,89.9671,89.8082,89.9671,15899.0
2018-05-04 10:10:00,96.23,96.34,96.17,96.25,19314.0,89.9297,90.0325,89.8737,89.9484,19314.0
2018-05-04 10:15:00,96.25,96.25,96.02,96.04,12623.0,89.9484,89.9484,89.7335,89.7522,12623.0
2018-05-04 10:20:00,96.14,96.35,96.12,96.23,20792.0,89.8456,90.0419,89.8269,89.9297,20792.0
2018-05-04 10:25:00,96.22,96.4,96.19,96.32,15133.0,89.9204,90.0886,89.8923,90.0138,15133.0
2018-05-04 10:30:00,96.35,96.35,96.24,96.31,9076.0,90.0419,90.0419,89.9391,90.0045,9076.0
2018-05-04 10:35:00,96.34,96.37,96.25,96.33,19646.0,90.0325,90.0606,89.9484,90.0232,19646.0
2018-05-04 10:40:00,96.37,96.47,96.3,96.47,11816.0,90.0606,90.154,89.9951,90.154,11816.0
2018-05-04 10:45:00,96.49,96.67,96.49,96.51,7730.0,90.1727,90.3409,90.1727,90.1914,7730.0
2018-05-04 10:50:00,96.56,96.57,96.41,96.56,9510.0,90.2381,90.2475,90.0979,90.2381,9510.0
2018-05-04 10:55:00,96.56,96.67,96.52,96.62,10692.0,90.2381,90.3409,90.2007,90.2942,10692.0
2018-05-04 11:00:00,96.63,96.66,96.49,96.49,9961.0,90.3035,90.3316,90.1727,90.1727,9961.0
2018-05-04 11:05:00,96.5,96.6,96.5,96.58,7567.0,90.1821,90.2755,90.1821,90.2568,7567.0
2018-05-04 11:10:00,96.62,96.67,96.56,96.65,12445.0,90.2942,90.3409,90.2381,90.3222,12445.0
2018-05-04 11:15:00,96.64,97.0,96.64,97.0,19171.0,90.3129,90.6493,90.3129,90.6493,19171.0
2018-05-04 11:20:00,97.0,97.04,96.96,97.03,23849.0,90.6493,90.6867,90.6119,90.6774,23849.0
2018-05-04 11:25:00,97.05,97.05,96.89,96.95,11653.0,90.696,90.696,90.5465,90.6026,11653.0
2018-05-04 11:30:00,96.97,97.07,96.96,97.02,25247.0,90.6213,90.7147,90.6119,90.668,25247.0
2018-05-04 11:35:00,96.99,97.0,96.87,96.87,6465.0,90.64,90.6493,90.5278,90.5278,6465.0
2018-05-04 11:40:00,96.86,97.0,96.85,97.0,5034.0,90.5185,90.6493,90.5091,90.6493,5034.0
2018-05-04 11:45:00,97.01,97.02,96.83,96.83,8060.0,90.6587,90.668,90.4904,90.4904,8060.0
2018-05-04 11:50:00,96.84,97.1,96.77,97.03,16439.0,90.4998,90.7428,90.4344,90.6774,16439.0
2018-05-04 11:55:00,97.02,97.09,97.0,97.07,9027.0,90.668,90.7334,90.6493,90.7147,9027.0
2018-05-04 12:00:00,97.08,97.09,96.99,96.99,26955.0,90.7241,90.7334,90.64,90.64,26955.0
2018-05-04 12:05:00,96.96,97.0,96.92,96.97,7191.0,90.6119,90.6493,90.5746,90.6213,7191.0
2018-05-04 12:10:00,97.0,97.12,97.0,97.11,8495.0,90.6493,90.7615,90.6493,90.7521,8495.0
2018-05-04 12:15:00,97.13,97.26,97.13,97.26,9409.0,90.7708,90.8923,90.7708,90.8923,9409.0
2018-05-04 12:20:00,97.28,97.29,97.22,97.22,15256.0,90.911,90.9203,90.8549,90.8549,15256.0
2018-05-04 12:25:00,97.24,97.26,97.0,97.0,23015.0,90.8736,90.8923,90.6493,90.6493,23015.0
2018-05-04 12:30:00,96.99,97.13,96.99,97.12,4903.0,90.64,90.7708,90.64,90.7615,4903.0
2018-05-04 12:35:00,97.12,97.3,97.12,97.27,10075.0,90.7615,90.9297,90.7615,90.9016,10075.0
2018-05-04 12:40:00,97.27,97.33,97.24,97.33,7417.0,90.9016,90.9577,90.8736,90.9577,7417.0
2018-05-04 12:45:00,97.33,97.38,97.3,97.3,16930.0,90.9577,91.0044,90.9297,90.9297,16930.0
2018-05-04 12:50:00,97.3,97.3,97.23,97.27,7596.0,90.9297,90.9297,90.8643,90.9016,7596.0
2018-05-04 12:55:00,97.29,97.33,97.26,97.3,8182.0,90.9203,90.9577,90.8923,90.9297,8182.0
2018-05-04 13:00:00,97.3,97.32,97.28,97.28,5176.0,90.9297,90.9484,90.911,90.911,5176.0
2018-05-04 13:05:00,97.28,97.34,97.27,97.3,16540.0,90.911,90.9671,90.9016,90.9297,16540.0
2018-05-04 13:10:00,97.31,97.31,97.26,97.28,8458.0,90.939,90.939,90.8923,90.911,8458.0
2018-05-04 13:15:00,97.29,97.31,97.25,97.27,11295.0,90.9203,90.939,90.8829,90.9016,11295.0
2018-05-04 13:20:00,97.27,97.27,97.23,97.23,13223.0,90.9016,90.9016,90.8643,90.8643,13223.0
2018-05-04 13:25:00,97.23,97.24,97.14,97.19,28989.0,90.8643,90.8736,90.7801,90.8269,28989.0
2018-05-04 13:30:00,97.18,97.27,97.18,97.19,39422.0,90.8175,90.9016,90.8175,90.8269,39422.0
2018-05-04 13:35:00,97.21,97.21,97.09,97.2,7078.0,90.8456,90.8456,90.7334,90.8362,7078.0
2018-05-04 13:40:00,97.22,97.28,97.15,97.25,10830.0,90.8549,90.911,90.7895,90.8829,10830.0
2018-05-04 13:45:00,97.23,97.26,97.13,97.17,8321.0,90.8643,90.8923,90.7708,90.8082,8321.0
2018-05-04 13:50:00,97.19,97.19,97.13,97.14,6954.0,90.8269,90.8269,90.7708,90.7801,6954.0
2018-05-04 13:55:00,97.14,97.22,97.14,97.2,13739.0,90.7801,90.8549,90.7801,90.8362,13739.0
2018-05-04 14:00:00,97.19,97.32,97.18,97.31,8400.0,90.8269,90.9484,90.8175,90.939,8400.0
2018-05-04 14:05:00,97.32,97.4,97.32,97.38,7564.0,90.9484,91.0231,90.9484,91.0044,7564.0
2018-05-04 14:10:00,97.37,97.37,97.29,97.29,16541.0,90.9951,90.9951,90.9203,90.9203,16541.0
2018-05-04 14:15:00,97.31,97.34,97.28,97.29,5458.0,90.939,90.9671,90.911,90.9203,5458.0
2018-05-04 14:20:00,97.3,97.42,97.3,97.42,8260.0,90.9297,91.0418,90.9297,91.0418,8260.0
2018-05-04 14:25:00,97.41,97.53,97.41,97.53,7238.0,91.0325,91.1446,91.0325,91.1446,7238.0
2018-05-04 14:30:00,97.53,97.53,97.45,97.5,7656.0,91.1446,91.1446,91.0699,91.1166,7656.0
2018-05-04 14:35:00,97.53,97.56,97.47,97.55,10175.0,91.1446,91.1727,91.0885,91.1633,10175.0
2018-05-04 14:40:00,97.54,97.66,97.54,97.66,18064.0,91.154,91.2661,91.154,91.2661,18064.0
2018-05-04 14:45:00,97.67,97.67,97.56,97.6,8878.0,91.2755,91.2755,91.1727,91.21,8878.0
2018-05-04 14:50:00,97.62,97.67,97.62,97.62,8183.0,91.2287,91.2755,91.2287,91.2287,8183.0
2018-05-04 14:55:00,97.65,97.65,97.5,97.52,10684.0,91.2568,91.2568,91.1166,91.1353,10684.0
2018-05-04 15:00:00,97.54,97.56,97.49,97.52,18271.0,91.154,91.1727,91.1072,91.1353,18271.0
2018-05-04 15:05:00,97.52,97.57,97.47,97.55,12400.0,91.1353,91.182,91.0885,91.1633,12400.0
2018-05-04 15:10:00,97.55,97.61,97.55,97.59,11494.0,91.1633,91.2194,91.1633,91.2007,11494.0
2018-05-04 15:15:00,97.59,97.64,97.56,97.64,17434.0,91.2007,91.2474,91.1727,91.2474,17434.0
2018-05-04 15:20:00,97.61,97.63,97.5,97.57,16714.0,91.2194,91.2381,91.1166,91.182,16714.0
2018-05-04 15:25:00,97.57,97.72,97.57,97.69,17698.0,91.182,91.3222,91.182,91.2941,17698.0
2018-05-04 15:30:00,97.68,97.68,97.56,97.6,14725.0,91.2848,91.2848,91.1727,91.21,14725.0
2018-05-04 15:35:00,97.6,97.61,97.44,97.48,21593.0,91.21,91.2194,91.0605,91.0979,21593.0
2018-05-04 15:40:00,97.49,97.59,97.48,97.57,22743.0,91.1072,91.2007,91.0979,91.182,22743.0
2018-05-04 15:45:00,97.59,97.6,97.48,97.48,26973.0,91.2007,91.21,91.0979,91.0979,26973.0
2018-05-04 15:50:00,97.47,97.52,97.43,97.44,49039.0,91.0885,91.1353,91.0512,91.0605,49039.0
2018-05-04 15:55:00,97.44,97.57,97.43,97.54,102540.0,91.0605,91.182,91.0512,91.154,102540.0
2018-05-07 09:30:00,97.66,97.94,97.25,97.94,22181.0,91.2661,91.5278,90.8829,91.5278,22181.0
2018-05-07 09:35:00,97.82,97.9,97.56,97.75,10739.0,91.4156,91.4904,91.1727,91.3502,10739.0
2018-05-07 09:40:00,97.75,97.88,97.66,97.79,9181.0,91.3502,91.4717,91.2661,91.3876,9181.0
2018-05-07 09:45:00,97.8,97.91,97.79,97.91,15125.0,91.3969,91.4997,91.3876,91.4997,15125.0
2018-05-07 09:50:00,97.92,98.15,97.91,98.0,21759.0,91.5091,91.724,91.4997,91.5838,21759.0
2018-05-07 09:55:00,98.0,98.19,97.97,98.19,17539.0,91.5838,91.7614,91.5558,91.7614,17539.0
2018-05-07 10:00:00,98.2,98.2,97.88,97.88,7554.0,91.7708,91.7708,91.4717,91.4717,7554.0
2018-05-07 10:05:00,97.88,97.92,97.75,97.83,5457.0,91.4717,91.5091,91.3502,91.425,5457.0
2018-05-07 10:10:00,97.81,97.82,97.67,97.71,5038.0,91.4063,91.4156,91.2755,91.3128,5038.0
2018-05-07 10:15:00,97.66,97.69,97.54,97.56,6034.0,91.2661,91.2941,91.154,91.1727,6034.0
2018-05-07 10:20:00,97.58,97.67,97.58,97.63,6586.0,91.1913,91.2755,91.1913,91.2381,6586.0
2018-05-07 10:25:00,97.63,97.63,97.45,97.55,9664.0,91.2381,91.2381,91.0699,91.1633,9664.0
2018-05-07 10:30:00,97.55,97.68,97.43,97.46,6240.0,91.1633,91.2848,91.0512,91.0792,6240.0
2018-05-07 10:35:00,97.44,97.44,97.31,97.33,6150.0,91.0605,91.0605,90.939,90.9577,6150.0
2018-05-07 10:40:00,97.38,97.41,97.28,97.31,12739.0,91.0044,91.0325,90.911,90.939,12739.0
2018-05-07 10:45:00,97.28,97.56,97.27,97.56,82682.0,90.911,91.1727,90.9016,91.1727,82682.0
2018-05-07 10:50:00,97.59,97.7,97.54,97.6,8009.0,91.2007,91.3035,91.154,91.21,8009.0
2018-05-07 10:55:00,97.6,97.75,97.59,97.74,14410.0,91.21,91.3502,91.2007,91.3409,14410.0
2018-05-07 11:00:00,97.74,97.79,97.7,97.71,6434.0,91.3409,91.3876,91.3035,91.3128,6434.0
2018-05-07 11:05:00,97.73,97.74,97.6,97.71,7028.0,91.3315,91.3409,91.21,91.3128,7028.0
2018-05-07 11:10:00,97.71,97.71,97.61,97.61,5116.0,91.3128,91.3128,91.2194,91.2194,5116.0
2018-05-07 11:15:00,97.62,97.64,97.58,97.6,5854.0,91.2287,91.2474,91.1913,91.21,5854.0
2018-05-07 11:20:00,97.63,97.7,97.63,97.67,6340.0,91.2381,91.3035,91.2381,91.2755,6340.0
2018-05-07 11:25:00,97.63,97.63,97.46,97.59,12243.0,91.2381,91.2381,91.0792,91.2007,12243.0
2018-05-07 11:30:00,97.57,97.57,97.43,97.43,3420.0,91.182,91.182,91.0512,91.0512,3420.0
2018-05-07 11:35:00,97.44,97.65,97.43,97.63,5983.0,91.0605,91.2568,91.0512,91.2381,5983.0
2018-05-07 11:40:00,97.62,97.67,97.58,97.65,15430.0,91.2287,91.2755,91.1913,91.2568,15430.0
2018-05-07 11:45:00,97.63,97.68,97.45,97.55,26693.0,91.2381,91.2848,91.0699,91.1633,26693.0
2018-05-07 11:50:00,97.56,97.69,97.54,97.57,6082.0,91.1727,91.2941,91.154,91.182,6082.0
2018-05-07 11:55:00,97.59,97.65,97.52,97.56,4900.0,91.2007,91.2568,91.1353,91.1727,4900.0
2018-05-07 12:00:00,97.57,97.72,97.56,97.71,5286.0,91.182,91.3222,91.1727,91.3128,5286.0
2018-05-07 12:05:00,97.68,97.78,97.68,97.73,6405.0,91.2848,91.3782,91.2848,91.3315,6405.0
2018-05-07 12:10:00,97.74,97.81,97.72,97.79,7244.0,91.3409,91.4063,91.3222,91.3876,7244.0
2018-05-07 12:15:00,97.77,97.85,97.76,97.79,18077.0,91.3689,91.4437,91.3596,91.3876,18077.0
2018-05-07 12:20:00,97.79,97.79,97.7,97.71,2351.0,91.3876,91.3876,91.3035,91.3128,2351.0
2018-05-07 12:25:00,97.71,97.81,97.71,97.81,1981.0,91.3128,91.4063,91.3128,91.4063,1981.0
2018-05-07 12:30:00,97.81,97.81,97.72,97.74,4985.0,91.4063,91.4063,91.3222,91.3409,4985.0
2018-05-07 12:35:00,97.76,97.83,97.74,97.79,5270.0,91.3596,91.425,91.3409,91.3876,5270.0
2018-05-07 12:40:00,97.79,97.92,97.77,97.92,3800.0,91.3876,91.5091,91.3689,91.5091,3800.0
2018-05-07 12:45:00,97.93,97.94,97.89,97.93,5091.0,91.5184,91.5278,91.481,91.5184,5091.0
2018-05-07 12:50:00,97.94,98.03,97.94,98.03,24001.0,91.5278,91.6119,91.5278,91.6119,24001.0
2018-05-07 12:55:00,98.04,98.05,97.93,97.98,25108.0,91.6212,91.6306,91.5184,91.5652,25108.0
2018-05-07 13:00:00,97.98,98.06,97.88,97.88,28913.0,91.5652,91.6399,91.4717,91.4717,28913.0
2018-05-07 13:05:00,97.89,97.98,97.83,97.83,21191.0,91.481,91.5652,91.425,91.425,21191.0
2018-05-07 13:10:00,97.84,97.84,97.72,97.77,3460.0,91.4343,91.4343,91.3222,91.3689,3460.0
2018-05-07 13:15:00,97.75,97.78,97.69,97.74,2430.0,91.3502,91.3782,91.2941,91.3409,2430.0
2018-05-07 13:20:00,97.77,97.88,97.77,97.85,4648.0,91.3689,91.4717,91.3689,91.4437,4648.0
2018-05-07 13:25:00,97.81,97.88,97.81,97.86,10701.0,91.4063,91.4717,91.4063,91.453,10701.0
2018-05-07 13:30:00,97.86,97.9,97.82,97.82,5128.0,91.453,91.4904,91.4156,91.4156,5128.0
2018-05-07 13:35:00,97.84,97.84,97.75,97.79,3452.0,91.4343,91.4343,91.3502,91.3876,3452.0
2018-05-07 13:40:00,97.8,97.83,97.76,97.8,3793.0,91.3969,91.425,91.3596,91.3969,3793.0
2018-05-07 13:45:00,97.82,97.83,97.77,97.77,4572.0,91.4156,91.425,91.3689,91.3689,4572.0
2018-05-07 13:50:00,97.73,97.81,97.73,97.79,3665.0,91.3315,91.4063,91.3315,91.3876,3665.0
2018-05-07 13:55:00,97.78,97.9,97.77,97.9,4101.0,91.3782,91.4904,91.3689,91.4904,4101.0
2018-05-07 14:00:00,97.91,97.92,97.83,97.85,6318.0,91.4997,91.5091,91.425,91.4437,6318.0
2018-05-07 14:05:00,97.86,97.87,97.84,97.85,2719.0,91.453,91.4624,91.4343,91.4437,2719.0
2018-05-07 14:10:00,97.88,97.9,97.86,97.87,3792.0,91.4717,91.4904,91.453,91.4624,3792.0
2018-05-07 14:15:00,97.88,97.99,97.88,97.95,9647.0,91.4717,91.5745,91.4717,91.5371,9647.0
2018-05-07 14:20:00,97.97,98.02,97.95,98.02,3427.0,91.5558,91.6025,91.5371,91.6025,3427.0
2018-05-07 14:25:00,98.03,98.03,97.98,97.99,16445.0,91.6119,91.6119,91.5652,91.5745,16445.0
2018-05-07 14:30:00,97.98,98.03,97.97,97.99,9208.0,91.5652,91.6119,91.5558,91.5745,9208.0
2018-05-07 14:35:00,97.97,98.01,97.92,97.94,8825.0,91.5558,91.5932,91.5091,91.5278,8825.0
2018-05-07 14:40:00,97.96,98.02,97.94,97.94,4936.0,91.5465,91.6025,91.5278,91.5278,4936.0
2018-05-07 14:45:00,97.92,98.04,97.89,97.99,5150.0,91.5091,91.6212,91.481,91.5745,5150.0
2018-05-07 14:50:00,97.98,97.98,97.88,97.89,5600.0,91.5652,91.5652,91.4717,91.481,5600.0
2018-05-07 14:55:00,97.91,97.93,97.89,97.92,4791.0,91.4997,91.5184,91.481,91.5091,4791.0
2018-05-07 15:00:00,97.92,97.92,97.81,97.86,12309.0,91.5091,91.5091,91.4063,91.453,12309.0
2018-05-07 15:05:00,97.86,97.86,97.75,97.78,22648.0,91.453,91.453,91.3502,91.3782,22648.0
2018-05-07 15:10:00,97.79,97.8,97.57,97.59,19950.0,91.3876,91.3969,91.182,91.2007,19950.0
2018-05-07 15:15:00,97.61,97.63,97.55,97.56,10119.0,91.2194,91.2381,91.1633,91.1727,10119.0
2018-05-07 15:20:00,97.56,97.56,97.38,97.45,16776.0,91.1727,91.1727,91.0044,91.0699,16776.0
2018-05-07 15:25:00,97.43,97.51,97.35,97.5,24522.0,91.0512,91.1259,90.9764,91.1166,24522.0
2018-05-07 15:30:00,97.51,97.59,97.51,97.57,19761.0,91.1259,91.2007,91.1259,91.182,19761.0
2018-05-07 15:35:00,97.56,97.6,97.5,97.56,26817.0,91.1727,91.21,91.1166,91.1727,26817.0
2018-05-07 15:40:00,97.56,97.57,97.49,97.53,17643.0,91.1727,91.182,91.1072,91.1446,17643.0
2018-05-07 15:45:00,97.52,97.59,97.49,97.56,15975.0,91.1353,91.2007,91.1072,91.1727,15975.0
2018-05-07 15:50:00,97.56,97.58,97.43,97.57,20881.0,91.1727,91.1913,91.0512,91.182,20881.0
2018-05-07 15:55:00,97.57,97.63,97.5,97.62,54343.0,91.182,91.2381,91.1166,91.2287,54343.0
2018-05-08 09:30:00,97.92,97.97,97.67,97.91,28607.0,91.5091,91.5558,91.2755,91.4997,28607.0
2018-05-08 09:35:00,97.86,97.87,97.53,97.56,10569.0,91.453,91.4624,91.1446,91.1727,10569.0
2018-05-08 09:40:00,97.63,97.76,97.56,97.57,12452.0,91.2381,91.3596,91.1727,91.182,12452.0
2018-05-08 09:45:00,97.57,97.6,97.48,97.55,35388.0,91.182,91.21,91.0979,91.1633,35388.0
2018-05-08 09:50:00,97.55,97.81,97.5,97.75,12910.0,91.1633,91.4063,91.1166,91.3502,12910.0
2018-05-08 09:55:00,97.76,97.76,97.63,97.64,18549.0,91.3596,91.3596,91.2381,91.2474,18549.0
2018-05-08 10:00:00,97.64,97.65,97.4,97.4,26605.0,91.2474,91.2568,91.0231,91.0231,26605.0
2018-05-08 10:05:00,97.4,97.42,97.2,97.37,17950.0,91.0231,91.0418,90.8362,90.9951,17950.0
2018-05-08 10:10:00,97.46,97.58,97.43,97.44,8898.0,91.0792,91.1913,91.0512,91.0605,8898.0
2018-05-08 10:15:00,97.41,97.58,97.33,97.58,8807.0,91.0325,91.1913,90.9577,91.1913,8807.0
2018-05-08 10:20:00,97.58,97.58,97.29,97.33,15601.0,91.1913,91.1913,90.9203,90.9577,15601.0
2018-05-08 10:25:00,97.38,97.55,97.34,97.39,7016.0,91.0044,91.1633,90.9671,91.0138,7016.0
2018-05-08 10:30:00,97.39,97.48,97.36,97.4,30735.0,91.0138,91.0979,90.9857,91.0231,30735.0
2018-05-08 10:35:00,97.4,97.6,97.4,97.56,7030.0,91.0231,91.21,91.0231,91.1727,7030.0
2018-05-08 10:40:00,97.56,97.63,97.52,97.59,4679.0,91.1727,91.2381,91.1353,91.2007,4679.0
2018-05-08 10:45:00,97.58,97.59,97.47,97.49,10111.0,91.1913,91.2007,91.0885,91.1072,10111.0
2018-05-08 10:50:00,97.47,97.6,97.47,97.57,9328.0,91.0885,91.21,91.0885,91.182,9328.0
2018-05-08 10:55:00,97.56,97.66,97.52,97.52,11277.0,91.1727,91.2661,91.1353,91.1353,11277.0
2018-05-08 11:00:00,97.53,97.7,97.53,97.67,16598.0,91.1446,91.3035,91.1446,91.2755,16598.0
2018-05-08 11:05:00,97.68,97.68,97.45,97.47,24427.0,91.2848,91.2848,91.0699,91.0885,24427.0
2018-05-08 11:10:00,97.46,97.67,97.4,97.6,13763.0,91.0792,91.2755,91.0231,91.21,13763.0
2018-05-08 11:15:00,97.59,97.71,97.55,97.58,7144.0,91.2007,91.3128,91.1633,91.1913,7144.0
2018-05-08 11:20:00,97.58,97.7,97.5,97.5,13303.0,91.1913,91.3035,91.1166,91.1166,13303.0
2018-05-08 11:25:00,97.5,97.66,97.49,97.61,8700.0,91.1166,91.2661,91.1072,91.2194,8700.0
2018-05-08 11:30:00,97.59,97.62,97.49,97.49,10708.0,91.2007,91.2287,91.1072,91.1072,10708.0
2018-05-08 11:35:00,97.49,97.54,97.32,97.36,10871.0,91.1072,91.154,90.9484,90.9857,10871.0
2018-05-08 11:40:00,97.35,97.48,97.29,97.48,6155.0,90.9764,91.0979,90.9203,91.0979,6155.0
2018-05-08 11:45:00,97.47,97.52,97.39,97.44,10657.0,91.0885,91.1353,91.0138,91.0605,10657.0
2018-05-08 11:50:00,97.41,97.41,97.3,97.33,7406.0,91.0325,91.0325,90.9297,90.9577,7406.0
2018-05-08 11:55:00,97.31,97.37,97.21,97.23,11684.0,90.939,90.9951,90.8456,90.8643,11684.0
2018-05-08 12:00:00,97.22,97.25,96.95,97.0,15270.0,90.8549,90.8829,90.6026,90.6493,15270.0
2018-05-08 12:05:00,96.99,97.01,96.92,96.99,9901.0,90.64,90.6587,90.5746,90.64,9901.0
2018-05-08 12:10:00,96.99,97.07,96.99,96.99,7171.0,90.64,90.7147,90.64,90.64,7171.0
2018-05-08 12:15:00,96.97,97.04,96.95,97.04,14099.0,90.6213,90.6867,90.6026,90.6867,14099.0
2018-05-08 12:20:00,97.06,97.15,97.02,97.12,8071.0,90.7054,90.7895,90.668,90.7615,8071.0
2018-05-08 12:25:00,97.12,97.12,97.07,97.11,5710.0,90.7615,90.7615,90.7147,90.7521,5710.0
2018-05-08 12:30:00,97.12,97.18,97.12,97.16,8783.0,90.7615,90.8175,90.7615,90.7988,8783.0
2018-05-08 12:35:00,97.16,97.26,97.14,97.25,5838.0,90.7988,90.8923,90.7801,90.8829,5838.0
2018-05-08 12:40:00,97.26,97.37,97.26,97.37,5514.0,90.8923,90.9951,90.8923,90.9951,5514.0
2018-05-08 12:45:00,97.37,97.48,97.37,97.44,9908.0,90.9951,91.0979,90.9951,91.0605,9908.0
2018-05-08 12:50:00,97.43,97.44,97.36,97.42,10103.0,91.0512,91.0605,90.9857,91.0418,10103.0
2018-05-08 12:55:00,97.4,97.44,97.35,97.35,30080.0,91.0231,91.0605,90.9764,90.9764,30080.0
2018-05-08 13:00:00,97.35,97.45,97.28,97.4,46220.0,90.9764,91.0699,90.911,91.0231,46220.0
2018-05-08 13:05:00,97.37,97.4,97.27,97.27,13928.0,90.9951,91.0231,90.9016,90.9016,13928.0
2018-05-08 13:10:00,97.26,97.4,97.26,97.32,27722.0,90.8923,91.0231,90.8923,90.9484,27722.0
2018-05-08 13:15:00,97.27,97.42,97.25,97.27,44628.0,90.9016,91.0418,90.8829,90.9016,44628.0
2018-05-08 13:20:00,97.27,97.31,97.24,97.28,7345.0,90.9016,90.939,90.8736,90.911,7345.0
2018-05-08 13:25:00,97.27,97.38,97.27,97.33,7196.0,90.9016,91.0044,90.9016,90.9577,7196.0
2018-05-08 13:30:00,97.33,97.35,97.29,97.34,7124.0,90.9577,90.9764,90.9203,90.9671,7124.0
2018-05-08 13:35:00,97.36,97.37,97.3,97.37,7633.0,90.9857,90.9951,90.9297,90.9951,7633.0
2018-05-08 13:40:00,97.37,97.39,97.31,97.31,6586.0,90.9951,91.0138,90.939,90.939,6586.0
2018-05-08 13:45:00,97.3,97.39,97.29,97.39,6700.0,90.9297,91.0138,90.9203,91.0138,6700.0
2018-05-08 13:50:00,97.4,97.52,97.4,97.52,8105.0,91.0231,91.1353,91.0231,91.1353,8105.0
2018-05-08 13:55:00,97.49,97.5,97.41,97.44,13505.0,91.1072,91.1166,91.0325,91.0605,13505.0
2018-05-08 14:00:00,97.44,97.5,97.41,97.44,12468.0,91.0605,91.1166,91.0325,91.0605,12468.0
2018-05-08 14:05:00,97.43,97.45,97.37,97.41,15910.0,91.0512,91.0699,90.9951,91.0325,15910.0
2018-05-08 14:10:00,97.4,97.61,97.38,97.47,17751.0,91.0231,91.2194,91.0044,91.0885,17751.0
2018-05-08 14:15:00,97.5,97.53,97.42,97.48,34776.0,91.1166,91.1446,91.0418,91.0979,34776.0
2018-05-08 14:20:00,97.47,97.59,97.42,97.48,20476.0,91.0885,91.2007,91.0418,91.0979,20476.0
2018-05-08 14:25:00,97.45,97.61,97.43,97.51,13613.0,91.0699,91.2194,91.0512,91.1259,13613.0
2018-05-08 14:30:00,97.5,97.7,97.49,97.69,15685.0,91.1166,91.3035,91.1072,91.2941,15685.0
2018-05-08 14:35:00,97.7,97.7,97.5,97.5,16154.0,91.3035,91.3035,91.1166,91.1166,16154.0
2018-05-08 14:40:00,97.49,97.49,97.34,97.44,6684.0,91.1072,91.1072,90.9671,91.0605,6684.0
2018-05-08 14:45:00,97.42,97.52,97.42,97.52,20385.0,91.0418,91.1353,91.0418,91.1353,20385.0
2018-05-08 14:50:00,97.53,97.53,97.37,97.37,27000.0,91.1446,91.1446,90.9951,90.9951,27000.0
2018-05-08 14:55:00,97.39,97.41,97.35,97.36,8126.0,91.0138,91.0325,90.9764,90.9857,8126.0
2018-05-08 15:00:00,97.36,97.45,97.29,97.43,7602.0,90.9857,91.0699,90.9203,91.0512,7602.0
2018-05-08 15:05:00,97.44,97.46,97.41,97.45,71141.0,91.0605,91.0792,91.0325,91.0699,71141.0
2018-05-08 15:10:00,97.44,97.58,97.42,97.56,65961.0,91.0605,91.1913,91.0418,91.1727,65961.0
2018-05-08 15:15:00,97.56,97.58,97.36,97.4,96989.0,91.1727,91.1913,90.9857,91.0231,96989.0
2018-05-08 15:20:00,97.4,97.4,97.3,97.3,9045.0,91.0231,91.0231,90.9297,90.9297,9045.0
2018-05-08 15:25:00,97.33,97.33,97.23,97.24,14806.0,90.9577,90.9577,90.8643,90.8736,14806.0
2018-05-08 15:30:00,97.22,97.38,97.22,97.38,16903.0,90.8549,91.0044,90.8549,91.0044,16903.0
2018-05-08 15:35:00,97.38,97.42,97.37,97.38,21618.0,91.0044,91.0418,90.9951,91.0044,21618.0
2018-05-08 15:40:00,97.38,97.42,97.34,97.37,24867.0,91.0044,91.0418,90.9671,90.9951,24867.0
2018-05-08 15:45:00,97.37,97.4,97.27,97.38,25250.0,90.9951,91.0231,90.9016,91.0044,25250.0
2018-05-08 15:50:00,97.38,97.43,97.35,97.41,41906.0,91.0044,91.0512,90.9764,91.0325,41906.0
2018-05-08 15:55:00,97.41,97.44,97.33,97.39,87316.0,91.0325,91.0605,90.9577,91.0138,87316.0
2018-05-09 09:30:00,97.37,97.49,97.2,97.32,11046.0,90.9951,91.1072,90.8362,90.9484,11046.0
2018-05-09 09:35:00,97.38,97.57,97.32,97.41,5733.0,91.0044,91.182,90.9484,91.0325,5733.0
2018-05-09 09:40:00,97.4,97.46,97.31,97.34,13874.0,91.0231,91.0792,90.939,90.9671,13874.0
2018-05-09 09:45:00,97.3,97.57,97.06,97.57,9548.0,90.9297,91.182,90.7054,91.182,9548.0
2018-05-09 09:50:00,97.58,97.59,97.15,97.37,9916.0,91.1913,91.2007,90.7895,90.9951,9916.0
2018-05-09 09:55:00,97.48,97.51,97.3,97.3,6581.0,91.0979,91.1259,90.9297,90.9297,6581.0
2018-05-09 10:00:00,97.25,97.46,97.15,97.46,14167.0,90.8829,91.0792,90.7895,91.0792,14167.0
2018-05-09 10:05:00,97.47,97.47,97.34,97.42,9132.0,91.0885,91.0885,90.9671,91.0418,9132.0
2018-05-09 10:10:00,97.42,97.67,97.36,97.67,14069.0,91.0418,91.2755,90.9857,91.2755,14069.0
2018-05-09 10:15:00,97.65,97.87,97.64,97.68,10478.0,91.2568,91.4624,91.2474,91.2848,10478.0
2018-05-09 10:20:00,97.7,97.75,97.51,97.53,5452.0,91.3035,91.3502,91.1259,91.1446,5452.0
2018-05-09 10:25:00,97.54,97.7,97.54,97.63,13085.0,91.154,91.3035,91.154,91.2381,13085.0
2018-05-09 10:30:00,97.63,97.65,97.38,97.47,13972.0,91.2381,91.2568,91.0044,91.0885,13972.0
2018-05-09 10:35:00,97.47,97.47,97.3,97.39,9289.0,91.0885,91.0885,90.9297,91.0138,9289.0
2018-05-09 10:40:00,97.42,97.6,97.42,97.6,8278.0,91.0418,91.21,91.0418,91.21,8278.0
2018-05-09 10:45:00,97.59,97.76,97.59,97.76,10611.0,91.2007,91.3596,91.2007,91.3596,10611.0
2018-05-09 10:50:00,97.76,97.76,97.62,97.63,11794.0,91.3596,91.3596,91.2287,91.2381,11794.0
2018-05-09 10:55:00,97.62,97.75,97.62,97.73,10911.0,91.2287,91.3502,91.2287,91.3315,10911.0
2018-05-09 11:00:00,97.74,97.86,97.65,97.69,34449.0,91.3409,91.453,91.2568,91.2941,34449.0
2018-05-09 11:05:00,97.67,97.76,97.6,97.75,16317.0,91.2755,91.3596,91.21,91.3502,16317.0
2018-05-09 11:10:00,97.75,97.86,97.72,97.79,16681.0,91.3502,91.453,91.3222,91.3876,16681.0
2018-05-09 11:15:00,97.79,97.92,97.77,97.83,25081.0,91.3876,91.5091,91.3689,91.425,25081.0
2018-05-09 11:20:00,97.82,97.97,97.78,97.87,21041.0,91.4156,91.5558,91.3782,91.4624,21041.0
2018-05-09 11:25:00,97.9,98.07,97.9,98.02,7250.0,91.4904,91.6493,91.4904,91.6025,7250.0
2018-05-09 11:30:00,98.02,98.14,98.01,98.05,9128.0,91.6025,91.7147,91.5932,91.6306,9128.0
2018-05-09 11:35:00,98.07,98.38,98.07,98.36,50332.0,91.6493,91.939,91.6493,91.9203,50332.0
2018-05-09 11:40:00,98.4,98.62,98.31,98.55,141609.0,91.9577,92.1633,91.8735,92.0978,141609.0
2018-05-09 11:45:00,98.56,98.56,98.2,98.2,54387.0,92.1072,92.1072,91.7708,91.7708,54387.0
2018-05-09 11:50:00,98.19,98.39,98.12,98.3,13013.0,91.7614,91.9483,91.696,91.8642,13013.0
2018-05-09 11:55:00,98.27,98.39,98.21,98.39,9342.0,91.8362,91.9483,91.7801,91.9483,9342.0
2018-05-09 12:00:00,98.4,98.46,98.39,98.44,12496.0,91.9577,92.0137,91.9483,91.995,12496.0
2018-05-09 12:05:00,98.41,98.47,98.4,98.47,6601.0,91.967,92.0231,91.9577,92.0231,6601.0
2018-05-09 12:10:00,98.48,98.71,98.46,98.62,15826.0,92.0324,92.2474,92.0137,92.1633,15826.0
2018-05-09 12:15:00,98.61,98.63,98.54,98.58,12389.0,92.1539,92.1726,92.0885,92.1259,12389.0
2018-05-09 12:20:00,98.6,98.64,98.54,98.57,9725.0,92.1446,92.1819,92.0885,92.1165,9725.0
2018-05-09 12:25:00,98.55,98.9,98.52,98.87,11477.0,92.0978,92.4249,92.0698,92.3969,11477.0
2018-05-09 12:30:00,98.9,99.02,98.85,98.94,40252.0,92.4249,92.5371,92.3782,92.4623,40252.0
2018-05-09 12:35:00,98.96,99.05,98.94,98.96,47232.0,92.481,92.5651,92.4623,92.481,47232.0
2018-05-09 12:40:00,98.95,99.24,98.95,99.24,25006.0,92.4716,92.7427,92.4716,92.7427,25006.0
2018-05-09 12:45:00,99.24,99.37,99.22,99.37,29257.0,92.7427,92.8641,92.724,92.8641,29257.0
2018-05-09 12:50:00,99.39,99.41,99.29,99.41,20623.0,92.8828,92.9015,92.7894,92.9015,20623.0
2018-05-09 12:55:00,99.42,99.46,99.28,99.33,17566.0,92.9109,92.9483,92.78,92.8268,17566.0
2018-05-09 13:00:00,99.35,99.49,99.34,99.41,19161.0,92.8455,92.9763,92.8361,92.9015,19161.0
2018-05-09 13:05:00,99.4,99.51,99.38,99.45,15608.0,92.8922,92.995,92.8735,92.9389,15608.0
2018-05-09 13:10:00,99.44,99.6,99.42,99.58,14083.0,92.9296,93.0791,92.9109,93.0604,14083.0
2018-05-09 13:15:00,99.58,99.73,99.58,99.72,24329.0,93.0604,93.2006,93.0604,93.1912,24329.0
2018-05-09 13:20:00,99.7,99.92,99.7,99.75,24986.0,93.1725,93.3781,93.1725,93.2193,24986.0
2018-05-09 13:25:00,99.73,99.73,99.52,99.56,9822.0,93.2006,93.2006,93.0043,93.0417,9822.0
2018-05-09 13:30:00,99.54,99.75,99.54,99.7,11698.0,93.023,93.2193,93.023,93.1725,11698.0
2018-05-09 13:35:00,99.71,99.8,99.71,99.8,16999.0,93.1819,93.266,93.1819,93.266,16999.0
2018-05-09 13:40:00,99.81,99.95,99.77,99.95,19379.0,93.2753,93.4062,93.238,93.4062,19379.0
2018-05-09 13:45:00,99.95,100.0,99.92,99.95,11140.0,93.4062,93.4529,93.3781,93.4062,11140.0
2018-05-09 13:50:00,99.96,100.0,99.81,99.81,34921.0,93.4155,93.4529,93.2753,93.2753,34921.0
2018-05-09 13:55:00,99.81,99.86,99.6,99.85,15586.0,93.2753,93.3221,93.0791,93.3127,15586.0
2018-05-09 14:00:00,99.86,99.97,99.81,99.96,15042.0,93.3221,93.4249,93.2753,93.4155,15042.0
2018-05-09 14:05:00,99.97,100.16,99.97,100.16,28957.0,93.4249,93.6024,93.4249,93.6024,28957.0
2018-05-09 14:10:00,100.14,100.31,100.14,100.26,21934.0,93.5837,93.7426,93.5837,93.6959,21934.0
2018-05-09 14:15:00,100.26,100.3,100.19,100.2,12065.0,93.6959,93.7333,93.6305,93.6398,12065.0
2018-05-09 14:20:00,100.2,100.2,99.87,99.95,11995.0,93.6398,93.6398,93.3314,93.4062,11995.0
2018-05-09 14:25:00,99.93,100.0,99.89,99.96,11744.0,93.3875,93.4529,93.3501,93.4155,11744.0
2018-05-09 14:30:00,99.97,99.97,99.83,99.83,9678.0,93.4249,93.4249,93.294,93.294,9678.0
2018-05-09 14:35:00,99.86,100.03,99.86,99.95,12903.0,93.3221,93.4809,93.3221,93.4062,12903.0
2018-05-09 14:40:00,99.94,100.0,99.92,99.92,6576.0,93.3968,93.4529,93.3781,93.3781,6576.0
2018-05-09 14:45:00,99.92,100.0,99.92,100.0,9026.0,93.3781,93.4529,93.3781,93.4529,9026.0
2018-05-09 14:50:00,100.0,100.0,99.85,99.87,14361.0,93.4529,93.4529,93.3127,93.3314,14361.0
2018-05-09 14:55:00,99.88,99.97,99.87,99.95,6700.0,93.3408,93.4249,93.3314,93.4062,6700.0
2018-05-09 15:00:00,99.96,100.0,99.95,99.98,12067.0,93.4155,93.4529,93.4062,93.4342,12067.0
2018-05-09 15:05:00,99.98,100.05,99.95,99.95,16892.0,93.4342,93.4996,93.4062,93.4062,16892.0
2018-05-09 15:10:00,99.91,100.05,99.91,99.99,12224.0,93.3688,93.4996,93.3688,93.4436,12224.0
2018-05-09 15:15:00,99.99,100.01,99.91,99.97,13208.0,93.4436,93.4622,93.3688,93.4249,13208.0
2018-05-09 15:20:00,99.95,100.01,99.93,99.99,21954.0,93.4062,93.4622,93.3875,93.4436,21954.0
2018-05-09 15:25:00,99.99,99.99,99.91,99.95,23199.0,93.4436,93.4436,93.3688,93.4062,23199.0
2018-05-09 15:30:00,99.96,100.09,99.95,100.04,27928.0,93.4155,93.537,93.4062,93.4903,27928.0
2018-05-09 15:35:00,100.04,100.13,99.98,100.13,31732.0,93.4903,93.5744,93.4342,93.5744,31732.0
2018-05-09 15:40:00,100.11,100.16,100.0,100.06,56394.0,93.5557,93.6024,93.4529,93.509,56394.0
2018-05-09 15:45:00,100.05,100.18,100.04,100.15,46899.0,93.4996,93.6211,93.4903,93.5931,46899.0
2018-05-09 15:50:00,100.14,100.18,100.1,100.12,59100.0,93.5837,93.6211,93.5464,93.565,59100.0
2018-05-09 15:55:00,100.12,100.14,100.07,100.1,90141.0,93.565,93.5837,93.5183,93.5464,90141.0
2018-05-10 09:30:00,100.52,100.58,100.25,100.48,29077.0,93.9389,93.9949,93.6865,93.9015,29077.0
2018-05-10 09:35:00,100.57,100.76,100.39,100.45,7738.0,93.9856,94.1631,93.8174,93.8734,7738.0
2018-05-10 09:40:00,100.5,100.61,100.48,100.55,3327.0,93.9202,94.023,93.9015,93.9669,3327.0
2018-05-10 09:45:00,100.6,100.78,100.59,100.72,9637.0,94.0136,94.1818,94.0043,94.1258,9637.0
2018-05-10 09:50:00,100.72,100.72,100.62,100.69,9334.0,94.1258,94.1258,94.0323,94.0977,9334.0
2018-05-10 09:55:00,100.69,100.99,100.68,100.83,9776.0,94.0977,94.3781,94.0884,94.2286,9776.0
2018-05-10 10:00:00,100.79,100.82,100.58,100.58,10488.0,94.1912,94.2192,93.9949,93.9949,10488.0
2018-05-10 10:05:00,100.61,100.63,100.42,100.42,34214.0,94.023,94.0417,93.8454,93.8454,34214.0
2018-05-10 10:10:00,100.45,100.59,100.42,100.52,19261.0,93.8734,94.0043,93.8454,93.9389,19261.0
2018-05-10 10:15:00,100.5,100.5,100.34,100.37,15881.0,93.9202,93.9202,93.7706,93.7987,15881.0
2018-05-10 10:20:00,100.37,100.4,100.29,100.33,28356.0,93.7987,93.8267,93.7239,93.7613,28356.0
2018-05-10 10:25:00,100.33,100.48,100.33,100.48,12916.0,93.7613,93.9015,93.7613,93.9015,12916.0
2018-05-10 10:30:00,100.47,100.63,100.44,100.63,13462.0,93.8921,94.0417,93.8641,94.0417,13462.0
2018-05-10 10:35:00,100.62,100.88,100.62,100.67,10231.0,94.0323,94.2753,94.0323,94.079,10231.0
2018-05-10 10:40:00,100.63,100.81,100.61,100.65,8513.0,94.0417,94.2099,94.023,94.0603,8513.0
2018-05-10 10:45:00,100.64,100.78,100.64,100.78,7037.0,94.051,94.1818,94.051,94.1818,7037.0
2018-05-10 10:50:00,100.78,100.86,100.71,100.82,7324.0,94.1818,94.2566,94.1164,94.2192,7324.0
2018-05-10 10:55:00,100.85,100.89,100.66,100.67,8089.0,94.2473,94.2846,94.0697,94.079,8089.0
2018-05-10 11:00:00,100.66,100.84,100.66,100.81,9147.0,94.0697,94.2379,94.0697,94.2099,9147.0
2018-05-10 11:05:00,100.79,100.84,100.75,100.82,11733.0,94.1912,94.2379,94.1538,94.2192,11733.0
2018-05-10 11:10:00,100.86,101.04,100.86,100.98,11219.0,94.2566,94.4248,94.2566,94.3687,11219.0
2018-05-10 11:15:00,100.94,101.1,100.92,101.1,5355.0,94.3314,94.4809,94.3127,94.4809,5355.0
2018-05-10 11:20:00,101.1,101.2,101.09,101.12,9291.0,94.4809,94.5743,94.4715,94.4996,9291.0
2018-05-10 11:25:00,101.11,101.26,101.11,101.21,11270.0,94.4902,94.6304,94.4902,94.5837,11270.0
2018-05-10 11:30:00,101.22,101.22,101.09,101.09,7901.0,94.593,94.593,94.4715,94.4715,7901.0
2018-05-10 11:35:00,101.11,101.17,101.03,101.17,10723.0,94.4902,94.5463,94.4155,94.5463,10723.0
2018-05-10 11:40:00,101.2,101.42,101.08,101.42,17731.0,94.5743,94.7799,94.4622,94.7799,17731.0
2018-05-10 11:45:00,101.38,101.38,101.18,101.18,8198.0,94.7426,94.7426,94.5556,94.5556,8198.0
2018-05-10 11:50:00,101.2,101.34,101.19,101.3,12442.0,94.5743,94.7052,94.565,94.6678,12442.0
2018-05-10 11:55:00,101.32,101.53,101.3,101.52,15490.0,94.6865,94.8827,94.6678,94.8734,15490.0
2018-05-10 12:00:00,101.5,101.53,101.47,101.49,20775.0,94.8547,94.8827,94.8267,94.8454,20775.0
2018-05-10 12:05:00,101.49,101.66,101.49,101.62,8995.0,94.8454,95.0042,94.8454,94.9668,8995.0
2018-05-10 12:10:00,101.57,101.65,101.52,101.62,8408.0,94.9201,94.9949,94.8734,94.9668,8408.0
2018-05-10 12:15:00,101.6,101.66,101.58,101.59,6237.0,94.9481,95.0042,94.9295,94.9388,6237.0
2018-05-10 12:20:00,101.58,101.58,101.46,101.49,4384.0,94.9295,94.9295,94.8173,94.8454,4384.0
2018-05-10 12:25:00,101.5,101.68,101.5,101.65,6091.0,94.8547,95.0229,94.8547,94.9949,6091.0
2018-05-10 12:30:00,101.65,101.87,101.63,101.77,40063.0,94.9949,95.2005,94.9762,95.107,40063.0
2018-05-10 12:35:00,101.8,101.8,101.62,101.65,16444.0,95.1351,95.1351,94.9668,94.9949,16444.0
2018-05-10 12:40:00,101.61,101.65,101.6,101.64,3979.0,94.9575,94.9949,94.9481,94.9855,3979.0
2018-05-10 12:45:00,101.65,101.69,101.61,101.62,11457.0,94.9949,95.0323,94.9575,94.9668,11457.0
2018-05-10 12:50:00,101.61,101.62,101.52,101.54,8659.0,94.9575,94.9668,94.8734,94.8921,8659.0
2018-05-10 12:55:00,101.52,101.57,101.52,101.57,2300.0,94.8734,94.9201,94.8734,94.9201,2300.0
2018-05-10 13:00:00,101.55,101.65,101.55,101.63,7573.0,94.9014,94.9949,94.9014,94.9762,7573.0
2018-05-10 13:05:00,101.61,101.67,101.6,101.65,8706.0,94.9575,95.0136,94.9481,94.9949,8706.0
2018-05-10 13:10:00,101.65,101.65,101.57,101.59,22399.0,94.9949,94.9949,94.9201,94.9388,22399.0
2018-05-10 13:15:00,101.6,101.66,101.52,101.54,11558.0,94.9481,95.0042,94.8734,94.8921,11558.0
2018-05-10 13:20:00,101.56,101.65,101.55,101.62,4481.0,94.9108,94.9949,94.9014,94.9668,4481.0
2018-05-10 13:25:00,101.6,101.6,101.51,101.53,5837.0,94.9481,94.9481,94.864,94.8827,5837.0
2018-05-10 13:30:00,101.51,101.51,101.38,101.41,3922.0,94.864,94.864,94.7426,94.7706,3922.0
2018-05-10 13:35:00,101.41,101.42,101.36,101.36,3887.0,94.7706,94.7799,94.7239,94.7239,3887.0
2018-05-10 13:40:00,101.33,101.38,101.31,101.35,5577.0,94.6958,94.7426,94.6771,94.7145,5577.0
2018-05-10 13:45:00,101.36,101.37,101.25,101.34,22329.0,94.7239,94.7332,94.6211,94.7052,22329.0
2018-05-10 13:50:00,101.32,101.44,101.32,101.42,5041.0,94.6865,94.7986,94.6865,94.7799,5041.0
2018-05-10 13:55:00,101.4,101.4,101.34,101.39,6819.0,94.7612,94.7612,94.7052,94.7519,6819.0
2018-05-10 14:00:00,101.41,101.41,101.26,101.34,11759.0,94.7706,94.7706,94.6304,94.7052,11759.0
2018-05-10 14:05:00,101.35,101.38,101.33,101.38,3722.0,94.7145,94.7426,94.6958,94.7426,3722.0
2018-05-10 14:10:00,101.38,101.41,101.31,101.38,11693.0,94.7426,94.7706,94.6771,94.7426,11693.0
2018-05-10 14:15:00,101.4,101.41,101.28,101.3,19337.0,94.7612,94.7706,94.6491,94.6678,19337.0
2018-05-10 14:20:00,101.3,101.34,101.26,101.34,10726.0,94.6678,94.7052,94.6304,94.7052,10726.0
2018-05-10 14:25:00,101.36,101.42,101.29,101.36,8443.0,94.7239,94.7799,94.6584,94.7239,8443.0
2018-05-10 14:30:00,101.36,101.37,101.24,101.25,11978.0,94.7239,94.7332,94.6117,94.6211,11978.0
2018-05-10 14:35:00,101.25,101.29,101.07,101.1,23176.0,94.6211,94.6584,94.4528,94.4809,23176.0
2018-05-10 14:40:00,101.1,101.14,101.08,101.12,8210.0,94.4809,94.5183,94.4622,94.4996,8210.0
2018-05-10 14:45:00,101.15,101.34,101.15,101.32,7660.0,94.5276,94.7052,94.5276,94.6865,7660.0
2018-05-10 14:50:00,101.32,101.34,101.2,101.27,11780.0,94.6865,94.7052,94.5743,94.6398,11780.0
2018-05-10 14:55:00,101.29,101.32,101.26,101.31,7958.0,94.6584,94.6865,94.6304,94.6771,7958.0
2018-05-10 15:00:00,101.33,101.42,101.25,101.25,13925.0,94.6958,94.7799,94.6211,94.6211,13925.0
2018-05-10 15:05:00,101.25,101.41,101.24,101.37,17888.0,94.6211,94.7706,94.6117,94.7332,17888.0
2018-05-10 15:10:00,101.37,101.43,101.32,101.39,14601.0,94.7332,94.7893,94.6865,94.7519,14601.0
2018-05-10 15:15:00,101.4,101.4,101.24,101.27,18346.0,94.7612,94.7612,94.6117,94.6398,18346.0
2018-05-10 15:20:00,101.28,101.42,101.28,101.3,15233.0,94.6491,94.7799,94.6491,94.6678,15233.0
2018-05-10 15:25:00,101.28,101.35,101.28,101.34,23461.0,94.6491,94.7145,94.6491,94.7052,23461.0
2018-05-10 15:30:00,101.32,101.38,101.25,101.35,24282.0,94.6865,94.7426,94.6211,94.7145,24282.0
2018-05-10 15:35:00,101.36,101.49,101.35,101.47,25757.0,94.7239,94.8454,94.7145,94.8267,25757.0
2018-05-10 15:40:00,101.47,101.47,101.31,101.32,24660.0,94.8267,94.8267,94.6771,94.6865,24660.0
2018-05-10 15:45:00,101.31,101.4,101.3,101.4,35542.0,94.6771,94.7612,94.6678,94.7612,35542.0
2018-05-10 15:50:00,101.39,101.49,101.39,101.4,62542.0,94.7519,94.8454,94.7519,94.7612,62542.0
2018-05-10 15:55:00,101.39,101.56,101.21,101.45,241757.0,94.7519,94.9108,94.5837,94.808,241757.0
2018-05-11 09:30:00,101.36,101.52,101.16,101.52,17271.0,94.7239,94.8734,94.537,94.8734,17271.0
2018-05-11 09:35:00,101.6,102.22,101.49,102.04,78779.0,94.9481,95.5276,94.8454,95.3593,78779.0
2018-05-11 09:40:00,102.02,102.14,101.92,102.13,15480.0,95.3407,95.4528,95.2472,95.4434,15480.0
2018-05-11 09:45:00,102.12,102.23,101.94,101.94,10822.0,95.4341,95.5369,95.2659,95.2659,10822.0
2018-05-11 09:50:00,102.02,102.02,101.79,101.81,19958.0,95.3407,95.3407,95.1257,95.1444,19958.0
2018-05-11 09:55:00,101.75,101.9,101.74,101.8,10865.0,95.0883,95.2285,95.079,95.1351,10865.0
2018-05-11 10:00:00,101.78,102.04,101.74,101.85,49372.0,95.1164,95.3593,95.079,95.1818,49372.0
2018-05-11 10:05:00,101.85,102.06,101.73,101.81,60582.0,95.1818,95.378,95.0696,95.1444,60582.0
2018-05-11 10:10:00,101.79,101.82,101.55,101.7,13619.0,95.1257,95.1537,94.9014,95.0416,13619.0
2018-05-11 10:15:00,101.72,101.85,101.52,101.57,13276.0,95.0603,95.1818,94.8734,94.9201,13276.0
2018-05-11 10:20:00,101.54,101.8,101.53,101.73,15968.0,94.8921,95.1351,94.8827,95.0696,15968.0
2018-05-11 10:25:00,101.72,101.72,101.56,101.59,25806.0,95.0603,95.0603,94.9108,94.9388,25806.0
2018-05-11 10:30:00,101.59,101.64,101.54,101.64,11175.0,94.9388,94.9855,94.8921,94.9855,11175.0
2018-05-11 10:35:00,101.64,101.87,101.6,101.68,11902.0,94.9855,95.2005,94.9481,95.0229,11902.0
2018-05-11 10:40:00,101.67,101.75,101.6,101.74,13303.0,95.0136,95.0883,94.9481,95.079,13303.0
2018-05-11 10:45:00,101.7,101.76,101.65,101.65,16890.0,95.0416,95.0977,94.9949,94.9949,16890.0
2018-05-11 10:50:00,101.65,101.65,101.53,101.58,18881.0,94.9949,94.9949,94.8827,94.9295,18881.0
2018-05-11 10:55:00,101.55,101.66,101.5,101.55,10920.0,94.9014,95.0042,94.8547,94.9014,10920.0
2018-05-11 11:00:00,101.56,101.68,101.5,101.6,12307.0,94.9108,95.0229,94.8547,94.9481,12307.0
2018-05-11 11:05:00,101.57,101.57,101.4,101.44,10797.0,94.9201,94.9201,94.7612,94.7986,10797.0
2018-05-11 11:10:00,101.41,101.41,101.31,101.35,16310.0,94.7706,94.7706,94.6771,94.7145,16310.0
2018-05-11 11:15:00,101.36,101.36,101.11,101.32,16613.0,94.7239,94.7239,94.4902,94.6865,16613.0
2018-05-11 11:20:00,101.34,101.46,101.31,101.42,8407.0,94.7052,94.8173,94.6771,94.7799,8407.0
2018-05-11 11:25:00,101.39,101.44,101.3,101.43,6350.0,94.7519,94.7986,94.6678,94.7893,6350.0
2018-05-11 11:30:00,101.45,101.57,101.44,101.5,10646.0,94.808,94.9201,94.7986,94.8547,10646.0
2018-05-11 11:35:00,101.5,101.64,101.5,101.6,6159.0,94.8547,94.9855,94.8547,94.9481,6159.0
2018-05-11 11:40:00,101.61,101.7,101.59,101.7,8081.0,94.9575,95.0416,94.9388,95.0416,8081.0
2018-05-11 11:45:00,101.73,101.78,101.57,101.63,30851.0,95.0696,95.1164,94.9201,94.9762,30851.0
2018-05-11 11:50:00,101.62,101.7,101.54,101.54,14522.0,94.9668,95.0416,94.8921,94.8921,14522.0
2018-05-11 11:55:00,101.56,101.64,101.45,101.64,9179.0,94.9108,94.9855,94.808,94.9855,9179.0
2018-05-11 12:00:00,101.64,101.66,101.55,101.62,9343.0,94.9855,95.0042,94.9014,94.9668,9343.0
2018-05-11 12:05:00,101.63,101.71,101.62,101.7,5708.0,94.9762,95.0509,94.9668,95.0416,5708.0
2018-05-11 12:10:00,101.7,101.73,101.68,101.68,6051.0,95.0416,95.0696,95.0229,95.0229,6051.0
2018-05-11 12:15:00,101.71,101.77,101.68,101.7,11247.0,95.0509,95.107,95.0229,95.0416,11247.0
2018-05-11 12:20:00,101.7,101.73,101.58,101.66,6240.0,95.0416,95.0696,94.9295,95.0042,6240.0
2018-05-11 12:25:00,101.65,101.7,101.6,101.69,13174.0,94.9949,95.0416,94.9481,95.0323,13174.0
2018-05-11 12:30:00,101.67,101.67,101.58,101.58,6970.0,95.0136,95.0136,94.9295,94.9295,6970.0
2018-05-11 12:35:00,101.58,101.61,101.48,101.61,7484.0,94.9295,94.9575,94.836,94.9575,7484.0
2018-05-11 12:40:00,101.61,101.65,101.59,101.61,4415.0,94.9575,94.9949,94.9388,94.9575,4415.0
2018-05-11 12:45:00,101.61,101.65,101.59,101.65,6756.0,94.9575,94.9949,94.9388,94.9949,6756.0
2018-05-11 12:50:00,101.68,101.71,101.6,101.6,12724.0,95.0229,95.0509,94.9481,94.9481,12724.0
2018-05-11 12:55:00,101.62,101.66,101.57,101.64,5303.0,94.9668,95.0042,94.9201,94.9855,5303.0
2018-05-11 13:00:00,101.64,101.69,101.59,101.69,5118.0,94.9855,95.0323,94.9388,95.0323,5118.0
2018-05-11 13:05:00,101.69,101.71,101.64,101.7,6750.0,95.0323,95.0509,94.9855,95.0416,6750.0
2018-05-11 13:10:00,101.7,101.71,101.66,101.68,4941.0,95.0416,95.0509,95.0042,95.0229,4941.0
2018-05-11 13:15:00,101.69,101.73,101.63,101.66,15385.0,95.0323,95.0696,94.9762,95.0042,15385.0
2018-05-11 13:20:00,101.67,101.72,101.66,101.67,7144.0,95.0136,95.0603,95.0042,95.0136,7144.0
2018-05-11 13:25:00,101.64,101.67,101.61,101.66,4689.0,94.9855,95.0136,94.9575,95.0042,4689.0
2018-05-11 13:30:00,101.67,101.73,101.64,101.73,8592.0,95.0136,95.0696,94.9855,95.0696,8592.0
2018-05-11 13:35:00,101.74,101.74,101.65,101.67,5794.0,95.079,95.079,94.9949,95.0136,5794.0
2018-05-11 13:40:00,101.68,101.69,101.67,101.68,6408.0,95.0229,95.0323,95.0136,95.0229,6408.0
2018-05-11 13:45:00,101.7,101.72,101.67,101.7,15057.0,95.0416,95.0603,95.0136,95.0416,15057.0
2018-05-11 13:50:00,101.7,101.7,101.66,101.68,11028.0,95.0416,95.0416,95.0042,95.0229,11028.0
2018-05-11 13:55:00,101.69,101.7,101.65,101.68,6944.0,95.0323,95.0416,94.9949,95.0229,6944.0
2018-05-11 14:00:00,101.69,101.71,101.63,101.63,13012.0,95.0323,95.0509,94.9762,94.9762,13012.0
2018-05-11 14:05:00,101.64,101.65,101.44,101.44,12729.0,94.9855,94.9949,94.7986,94.7986,12729.0
2018-05-11 14:10:00,101.43,101.48,101.0,101.2,49005.0,94.7893,94.836,94.3874,94.5743,49005.0
2018-05-11 14:15:00,101.2,101.48,101.1,101.45,24131.0,94.5743,94.836,94.4809,94.808,24131.0
2018-05-11 14:20:00,101.45,101.81,101.45,101.81,31594.0,94.808,95.1444,94.808,95.1444,31594.0
2018-05-11 14:25:00,101.81,101.84,101.68,101.8,9811.0,95.1444,95.1724,95.0229,95.1351,9811.0
2018-05-11 14:30:00,101.79,101.89,101.74,101.8,9691.0,95.1257,95.2192,95.079,95.1351,9691.0
2018-05-11 14:35:00,101.77,101.88,101.73,101.85,8196.0,95.107,95.2098,95.0696,95.1818,8196.0
2018-05-11 14:40:00,101.84,101.99,101.81,101.92,10774.0,95.1724,95.3126,95.1444,95.2472,10774.0
2018-05-11 14:45:00,101.9,101.92,101.76,101.76,4299.0,95.2285,95.2472,95.0977,95.0977,4299.0
2018-05-11 14:50:00,101.78,101.84,101.74,101.79,35254.0,95.1164,95.1724,95.079,95.1257,35254.0
2018-05-11 14:55:00,101.81,101.98,101.78,101.96,16978.0,95.1444,95.3033,95.1164,95.2846,16978.0
2018-05-11 15:00:00,101.96,101.98,101.84,101.84,30142.0,95.2846,95.3033,95.1724,95.1724,30142.0
2018-05-11 15:05:00,101.86,101.89,101.78,101.83,23605.0,95.1911,95.2192,95.1164,95.1631,23605.0
2018-05-11 15:10:00,101.82,101.89,101.8,101.85,11631.0,95.1537,95.2192,95.1351,95.1818,11631.0
2018-05-11 15:15:00,101.85,101.88,101.78,101.86,16470.0,95.1818,95.2098,95.1164,95.1911,16470.0
2018-05-11 15:20:00,101.87,101.92,101.79,101.92,11038.0,95.2005,95.2472,95.1257,95.2472,11038.0
2018-05-11 15:25:00,101.91,101.91,101.82,101.9,19579.0,95.2379,95.2379,95.1537,95.2285,19579.0
2018-05-11 15:30:00,101.9,102.06,101.9,102.01,17077.0,95.2285,95.378,95.2285,95.3313,17077.0
2018-05-11 15:35:00,102.01,102.06,101.99,101.99,18574.0,95.3313,95.378,95.3126,95.3126,18574.0
2018-05-11 15:40:00,101.99,101.99,101.84,101.84,19275.0,95.3126,95.3126,95.1724,95.1724,19275.0
2018-05-11 15:45:00,101.81,101.85,101.76,101.77,39240.0,95.1444,95.1818,95.0977,95.107,39240.0
2018-05-11 15:50:00,101.78,101.82,101.67,101.71,32485.0,95.1164,95.1537,95.0136,95.0509,32485.0
2018-05-11 15:55:00,101.71,101.87,101.71,101.78,68675.0,95.0509,95.2005,95.0509,95.1164,68675.0
2018-05-14 09:30:00,102.0,102.3,101.9,102.18,25363.0,95.322,95.6023,95.2285,95.4902,25363.0
2018-05-14 09:35:00,102.26,102.27,102.06,102.18,7355.0,95.5649,95.5743,95.378,95.4902,7355.0
2018-05-14 09:40:00,102.24,102.3,102.01,102.06,12099.0,95.5462,95.6023,95.3313,95.378,12099.0
2018-05-14 09:45:00,102.07,102.19,102.05,102.17,6622.0,95.3874,95.4995,95.3687,95.4808,6622.0
2018-05-14 09:50:00,102.21,102.29,102.1,102.12,13806.0,95.5182,95.593,95.4154,95.4341,13806.0
2018-05-14 09:55:00,102.2,102.28,102.07,102.15,5200.0,95.5089,95.5836,95.3874,95.4621,5200.0
2018-05-14 10:00:00,102.12,102.21,102.09,102.13,9578.0,95.4341,95.5182,95.4061,95.4434,9578.0
2018-05-14 10:05:00,102.1,102.17,101.96,101.97,13405.0,95.4154,95.4808,95.2846,95.2939,13405.0
2018-05-14 10:10:00,101.98,102.18,101.9,102.18,21129.0,95.3033,95.4902,95.2285,95.4902,21129.0
2018-05-14 10:15:00,102.18,102.28,102.04,102.04,9447.0,95.4902,95.5836,95.3593,95.3593,9447.0
2018-05-14 10:20:00,102.04,102.12,102.01,102.07,5538.0,95.3593,95.4341,95.3313,95.3874,5538.0
2018-05-14 10:25:00,102.05,102.11,101.97,102.06,7013.0,95.3687,95.4248,95.2939,95.378,7013.0
2018-05-14 10:30:00,102.06,102.2,102.06,102.19,4600.0,95.378,95.5089,95.378,95.4995,4600.0
2018-05-14 10:35:00,102.24,102.27,102.14,102.15,4235.0,95.5462,95.5743,95.4528,95.4621,4235.0
2018-05-14 10:40:00,102.16,102.18,102.13,102.14,3150.0,95.4715,95.4902,95.4434,95.4528,3150.0
2018-05-14 10:45:00,102.15,102.21,102.06,102.07,13404.0,95.4621,95.5182,95.378,95.3874,13404.0
2018-05-14 10:50:00,102.06,102.24,102.04,102.16,7800.0,95.378,95.5462,95.3593,95.4715,7800.0
2018-05-14 10:55:00,102.18,102.24,102.17,102.2,5110.0,95.4902,95.5462,95.4808,95.5089,5110.0
2018-05-14 11:00:00,102.18,102.2,102.06,102.2,12033.0,95.4902,95.5089,95.378,95.5089,12033.0
2018-05-14 11:05:00,102.18,102.22,102.11,102.16,2300.0,95.4902,95.5276,95.4248,95.4715,2300.0
2018-05-14 11:10:00,102.18,102.2,102.06,102.16,5300.0,95.4902,95.5089,95.378,95.4715,5300.0
2018-05-14 11:15:00,102.18,102.21,102.12,102.21,8099.0,95.4902,95.5182,95.4341,95.5182,8099.0
2018-05-14 11:20:00,102.21,102.34,102.18,102.19,25676.0,95.5182,95.6397,95.4902,95.4995,25676.0
2018-05-14 11:25:00,102.24,102.31,102.15,102.15,16700.0,95.5462,95.6117,95.4621,95.4621,16700.0
2018-05-14 11:30:00,102.18,102.27,102.17,102.2,4757.0,95.4902,95.5743,95.4808,95.5089,4757.0
2018-05-14 11:35:00,102.2,102.25,102.18,102.22,3830.0,95.5089,95.5556,95.4902,95.5276,3830.0
2018-05-14 11:40:00,102.2,102.25,102.08,102.23,12233.0,95.5089,95.5556,95.3967,95.5369,12233.0
2018-05-14 11:45:00,102.27,102.3,102.12,102.13,7230.0,95.5743,95.6023,95.4341,95.4434,7230.0
2018-05-14 11:50:00,102.12,102.12,102.04,102.09,4170.0,95.4341,95.4341,95.3593,95.4061,4170.0
2018-05-14 11:55:00,102.18,102.31,102.18,102.31,5833.0,95.4902,95.6117,95.4902,95.6117,5833.0
2018-05-14 12:00:00,102.32,102.44,102.31,102.38,10373.0,95.621,95.7332,95.6117,95.6771,10373.0
2018-05-14 12:05:00,102.43,102.52,102.35,102.35,16004.0,95.7238,95.8079,95.649,95.649,16004.0
2018-05-14 12:10:00,102.4,102.47,102.3,102.33,21434.0,95.6958,95.7612,95.6023,95.6304,21434.0
2018-05-14 12:15:00,102.36,102.4,102.31,102.31,6092.0,95.6584,95.6958,95.6117,95.6117,6092.0
2018-05-14 12:20:00,102.34,102.37,102.31,102.31,3600.0,95.6397,95.6677,95.6117,95.6117,3600.0
2018-05-14 12:25:00,102.33,102.4,102.32,102.33,10344.0,95.6304,95.6958,95.621,95.6304,10344.0
2018-05-14 12:30:00,102.33,102.34,102.22,102.23,15296.0,95.6304,95.6397,95.5276,95.5369,15296.0
2018-05-14 12:35:00,102.22,102.22,102.16,102.16,4491.0,95.5276,95.5276,95.4715,95.4715,4491.0
2018-05-14 12:40:00,102.16,102.21,102.14,102.17,4176.0,95.4715,95.5182,95.4528,95.4808,4176.0
2018-05-14 12:45:00,102.19,102.2,102.13,102.13,6849.0,95.4995,95.5089,95.4434,95.4434,6849.0
2018-05-14 12:50:00,102.12,102.12,102.04,102.07,4192.0,95.4341,95.4341,95.3593,95.3874,4192.0
2018-05-14 12:55:00,102.07,102.08,101.89,101.94,7200.0,95.3874,95.3967,95.2192,95.2659,7200.0
2018-05-14 13:00:00,101.94,101.97,101.91,101.92,3700.0,95.2659,95.2939,95.2379,95.2472,3700.0
2018-05-14 13:05:00,101.93,101.98,101.91,101.97,4916.0,95.2565,95.3033,95.2379,95.2939,4916.0
2018-05-14 13:10:00,101.97,102.06,101.96,102.04,11806.0,95.2939,95.378,95.2846,95.3593,11806.0
2018-05-14 13:15:00,102.03,102.06,101.89,101.91,6901.0,95.35,95.378,95.2192,95.2379,6901.0
2018-05-14 13:20:00,101.9,101.94,101.87,101.92,14650.0,95.2285,95.2659,95.2005,95.2472,14650.0
2018-05-14 13:25:00,101.93,101.98,101.86,101.86,4447.0,95.2565,95.3033,95.1911,95.1911,4447.0
2018-05-14 13:30:00,101.88,101.95,101.84,101.93,7337.0,95.2098,95.2752,95.1724,95.2565,7337.0
2018-05-14 13:35:00,101.94,101.94,101.89,101.91,3781.0,95.2659,95.2659,95.2192,95.2379,3781.0
2018-05-14 13:40:00,101.93,101.93,101.88,101.89,5799.0,95.2565,95.2565,95.2098,95.2192,5799.0
2018-05-14 13:45:00,101.89,101.89,101.77,101.79,10748.0,95.2192,95.2192,95.107,95.1257,10748.0
2018-05-14 13:50:00,101.79,101.8,101.74,101.74,10331.0,95.1257,95.1351,95.079,95.079,10331.0
2018-05-14 13:55:00,101.73,101.76,101.73,101.75,11000.0,95.0696,95.0977,95.0696,95.0883,11000.0
2018-05-14 14:00:00,101.73,101.75,101.64,101.65,14920.0,95.0696,95.0883,94.9855,94.9949,14920.0
2018-05-14 14:05:00,101.65,101.66,101.57,101.59,12019.0,94.9949,95.0042,94.9201,94.9388,12019.0
2018-05-14 14:10:00,101.59,101.64,101.58,101.63,7647.0,94.9388,94.9855,94.9295,94.9762,7647.0
2018-05-14 14:15:00,101.63,101.64,101.57,101.6,10007.0,94.9762,94.9855,94.9201,94.9481,10007.0
2018-05-14 14:20:00,101.61,101.72,101.61,101.72,8002.0,94.9575,95.0603,94.9575,95.0603,8002.0
2018-05-14 14:25:00,101.7,101.82,101.7,101.82,7317.0,95.0416,95.1537,95.0416,95.1537,7317.0
2018-05-14 14:30:00,101.82,101.85,101.78,101.78,5379.0,95.1537,95.1818,95.1164,95.1164,5379.0
2018-05-14 14:35:00,101.78,101.83,101.78,101.83,4886.0,95.1164,95.1631,95.1164,95.1631,4886.0
2018-05-14 14:40:00,101.83,101.84,101.76,101.8,8360.0,95.1631,95.1724,95.0977,95.1351,8360.0
2018-05-14 14:45:00,101.81,101.89,101.8,101.8,7296.0,95.1444,95.2192,95.1351,95.1351,7296.0
2018-05-14 14:50:00,101.82,101.94,101.8,101.89,5097.0,95.1537,95.2659,95.1351,95.2192,5097.0
2018-05-14 14:55:00,101.91,101.92,101.87,101.9,6844.0,95.2379,95.2472,95.2005,95.2285,6844.0
2018-05-14 15:00:00,101.88,101.91,101.81,101.81,12131.0,95.2098,95.2379,95.1444,95.1444,12131.0
2018-05-14 15:05:00,101.82,101.87,101.81,101.85,37958.0,95.1537,95.2005,95.1444,95.1818,37958.0
2018-05-14 15:10:00,101.87,101.93,101.86,101.88,17619.0,95.2005,95.2565,95.1911,95.2098,17619.0
2018-05-14 15:15:00,101.88,101.89,101.79,101.79,15679.0,95.2098,95.2192,95.1257,95.1257,15679.0
2018-05-14 15:20:00,101.78,101.83,101.78,101.82,11851.0,95.1164,95.1631,95.1164,95.1537,11851.0
2018-05-14 15:25:00,101.81,101.82,101.75,101.78,8935.0,95.1444,95.1537,95.0883,95.1164,8935.0
2018-05-14 15:30:00,101.8,101.8,101.75,101.75,12489.0,95.1351,95.1351,95.0883,95.0883,12489.0
2018-05-14 15:35:00,101.75,101.84,101.75,101.8,18947.0,95.0883,95.1724,95.0883,95.1351,18947.0
2018-05-14 15:40:00,101.78,101.83,101.75,101.75,19289.0,95.1164,95.1631,95.0883,95.0883,19289.0
2018-05-14 15:45:00,101.75,101.76,101.7,101.7,27258.0,95.0883,95.0977,95.0416,95.0416,27258.0
2018-05-14 15:50:00,101.7,101.75,101.68,101.73,22990.0,95.0416,95.0883,95.0229,95.0696,22990.0
2018-05-14 15:55:00,101.74,101.83,101.73,101.79,115452.0,95.079,95.1631,95.0696,95.1257,115452.0
2018-05-15 09:30:00,101.21,101.72,100.78,101.55,24749.0,94.5837,95.0603,94.1818,94.9014,24749.0
2018-05-15 09:35:00,101.62,101.62,101.17,101.17,5374.0,94.9668,94.9668,94.5463,94.5463,5374.0
2018-05-15 09:40:00,101.27,101.33,101.08,101.19,17653.0,94.6398,94.6958,94.4622,94.565,17653.0
2018-05-15 09:45:00,101.19,101.41,101.15,101.41,13098.0,94.565,94.7706,94.5276,94.7706,13098.0
2018-05-15 09:50:00,101.47,101.64,101.47,101.52,6677.0,94.8267,94.9855,94.8267,94.8734,6677.0
2018-05-15 09:55:00,101.44,101.44,101.31,101.35,12196.0,94.7986,94.7986,94.6771,94.7145,12196.0
2018-05-15 10:00:00,101.34,101.46,101.3,101.32,17545.0,94.7052,94.8173,94.6678,94.6865,17545.0
2018-05-15 10:05:00,101.34,101.36,101.05,101.06,7972.0,94.7052,94.7239,94.4342,94.4435,7972.0
2018-05-15 10:10:00,101.05,101.05,100.91,100.99,8950.0,94.4342,94.4342,94.3033,94.3781,8950.0
2018-05-15 10:15:00,100.97,101.1,100.92,101.06,12626.0,94.3594,94.4809,94.3127,94.4435,12626.0
2018-05-15 10:20:00,101.1,101.23,101.05,101.19,7868.0,94.4809,94.6024,94.4342,94.565,7868.0
2018-05-15 10:25:00,101.19,101.19,100.92,101.02,10934.0,94.565,94.565,94.3127,94.4061,10934.0
2018-05-15 10:30:00,101.04,101.2,101.04,101.06,11657.0,94.4248,94.5743,94.4248,94.4435,11657.0
2018-05-15 10:35:00,101.1,101.18,101.09,101.1,6147.0,94.4809,94.5556,94.4715,94.4809,6147.0
2018-05-15 10:40:00,101.09,101.19,100.95,100.95,11517.0,94.4715,94.565,94.3407,94.3407,11517.0
2018-05-15 10:45:00,100.98,100.98,100.82,100.94,10593.0,94.3687,94.3687,94.2192,94.3314,10593.0
2018-05-15 10:50:00,100.95,101.04,100.83,100.83,9943.0,94.3407,94.4248,94.2286,94.2286,9943.0
2018-05-15 10:55:00,100.82,100.92,100.77,100.85,14593.0,94.2192,94.3127,94.1725,94.2473,14593.0
2018-05-15 11:00:00,100.84,101.01,100.84,100.99,6899.0,94.2379,94.3968,94.2379,94.3781,6899.0
2018-05-15 11:05:00,101.01,101.04,100.85,100.86,11434.0,94.3968,94.4248,94.2473,94.2566,11434.0
2018-05-15 11:10:00,100.84,101.08,100.84,101.04,7753.0,94.2379,94.4622,94.2379,94.4248,7753.0
2018-05-15 11:15:00,101.02,101.12,101.01,101.12,6277.0,94.4061,94.4996,94.3968,94.4996,6277.0
2018-05-15 11:20:00,101.15,101.15,101.01,101.07,6869.0,94.5276,94.5276,94.3968,94.4528,6869.0
2018-05-15 11:25:00,101.06,101.06,100.96,100.96,6302.0,94.4435,94.4435,94.3501,94.3501,6302.0
2018-05-15 11:30:00,100.98,101.15,100.98,101.03,8011.0,94.3687,94.5276,94.3687,94.4155,8011.0
2018-05-15 11:35:00,101.04,101.19,101.04,101.14,4009.0,94.4248,94.565,94.4248,94.5183,4009.0
2018-05-15 11:40:00,101.17,101.26,101.12,101.19,3950.0,94.5463,94.6304,94.4996,94.565,3950.0
2018-05-15 11:45:00,101.17,101.23,101.12,101.23,5657.0,94.5463,94.6024,94.4996,94.6024,5657.0
2018-05-15 11:50:00,101.24,101.27,101.12,101.13,4635.0,94.6117,94.6398,94.4996,94.5089,4635.0
2018-05-15 11:55:00,101.13,101.19,101.0,101.01,8646.0,94.5089,94.565,94.3874,94.3968,8646.0
2018-05-15 12:00:00,100.99,101.08,100.98,101.06,8308.0,94.3781,94.4622,94.3687,94.4435,8308.0
2018-05-15 12:05:00,101.05,101.05,100.94,101.05,6194.0,94.4342,94.4342,94.3314,94.4342,6194.0
2018-05-15 12:10:00,101.05,101.05,100.93,101.01,6102.0,94.4342,94.4342,94.322,94.3968,6102.0
2018-05-15 12:15:00,101.02,101.02,100.97,100.97,2543.0,94.4061,94.4061,94.3594,94.3594,2543.0
2018-05-15 12:20:00,100.96,101.02,100.94,100.95,4641.0,94.3501,94.4061,94.3314,94.3407,4641.0
2018-05-15 12:25:00,100.95,101.03,100.95,101.01,5062.0,94.3407,94.4155,94.3407,94.3968,5062.0
2018-05-15 12:30:00,101.03,101.1,101.03,101.06,2100.0,94.4155,94.4809,94.4155,94.4435,2100.0
2018-05-15 12:35:00,101.05,101.14,101.04,101.09,5869.0,94.4342,94.5183,94.4248,94.4715,5869.0
2018-05-15 12:40:00,101.1,101.1,101.05,101.06,6277.0,94.4809,94.4809,94.4342,94.4435,6277.0
2018-05-15 12:45:00,101.07,101.17,101.07,101.17,4239.0,94.4528,94.5463,94.4528,94.5463,4239.0
2018-05-15 12:50:00,101.13,101.16,101.1,101.14,6822.0,94.5089,94.537,94.4809,94.5183,6822.0
2018-05-15 12:55:00,101.12,101.2,101.05,101.1,17361.0,94.4996,94.5743,94.4342,94.4809,17361.0
2018-05-15 13:00:00,101.07,101.09,101.0,101.04,10404.0,94.4528,94.4715,94.3874,94.4248,10404.0
2018-05-15 13:05:00,101.05,101.06,101.01,101.03,5897.0,94.4342,94.4435,94.3968,94.4155,5897.0
2018-05-15 13:10:00,101.06,101.06,101.02,101.03,4189.0,94.4435,94.4435,94.4061,94.4155,4189.0
2018-05-15 13:15:00,101.03,101.04,100.98,101.04,5667.0,94.4155,94.4248,94.3687,94.4248,5667.0
2018-05-15 13:20:00,101.06,101.06,100.94,100.95,4538.0,94.4435,94.4435,94.3314,94.3407,4538.0
2018-05-15 13:25:00,100.93,100.95,100.88,100.88,3710.0,94.322,94.3407,94.2753,94.2753,3710.0
2018-05-15 13:30:00,100.88,100.92,100.86,100.88,5334.0,94.2753,94.3127,94.2566,94.2753,5334.0
2018-05-15 13:35:00,100.9,100.94,100.88,100.9,3091.0,94.294,94.3314,94.2753,94.294,3091.0
2018-05-15 13:40:00,100.9,100.94,100.86,100.9,3572.0,94.294,94.3314,94.2566,94.294,3572.0
2018-05-15 13:45:00,100.92,100.96,100.91,100.94,3629.0,94.3127,94.3501,94.3033,94.3314,3629.0
2018-05-15 13:50:00,100.95,100.95,100.86,100.87,5364.0,94.3407,94.3407,94.2566,94.2659,5364.0
2018-05-15 13:55:00,100.88,100.88,100.69,100.69,8592.0,94.2753,94.2753,94.0977,94.0977,8592.0
2018-05-15 14:00:00,100.7,100.83,100.63,100.83,8642.0,94.1071,94.2286,94.0417,94.2286,8642.0
2018-05-15 14:05:00,100.82,100.82,100.72,100.72,9000.0,94.2192,94.2192,94.1258,94.1258,9000.0
2018-05-15 14:10:00,100.71,100.78,100.68,100.77,8593.0,94.1164,94.1818,94.0884,94.1725,8593.0
2018-05-15 14:15:00,100.76,100.82,100.75,100.79,7700.0,94.1631,94.2192,94.1538,94.1912,7700.0
2018-05-15 14:20:00,100.78,100.83,100.75,100.76,8482.0,94.1818,94.2286,94.1538,94.1631,8482.0
2018-05-15 14:25:00,100.75,100.87,100.65,100.81,21494.0,94.1538,94.2659,94.0603,94.2099,21494.0
2018-05-15 14:30:00,100.8,100.96,100.79,100.93,7550.0,94.2005,94.3501,94.1912,94.322,7550.0
2018-05-15 14:35:00,100.94,100.96,100.84,100.88,8357.0,94.3314,94.3501,94.2379,94.2753,8357.0
2018-05-15 14:40:00,100.89,100.96,100.86,100.96,7441.0,94.2846,94.3501,94.2566,94.3501,7441.0
2018-05-15 14:45:00,100.96,100.99,100.92,100.94,12700.0,94.3501,94.3781,94.3127,94.3314,12700.0
2018-05-15 14:50:00,100.95,100.97,100.89,100.95,7257.0,94.3407,94.3594,94.2846,94.3407,7257.0
2018-05-15 14:55:00,100.93,100.93,100.85,100.89,9183.0,94.322,94.322,94.2473,94.2846,9183.0
2018-05-15 15:00:00,100.88,100.92,100.84,100.92,12111.0,94.2753,94.3127,94.2379,94.3127,12111.0
2018-05-15 15:05:00,100.91,100.91,100.82,100.84,8100.0,94.3033,94.3033,94.2192,94.2379,8100.0
2018-05-15 15:10:00,100.84,100.85,100.76,100.81,7644.0,94.2379,94.2473,94.1631,94.2099,7644.0
2018-05-15 15:15:00,100.81,100.91,100.78,100.87,19823.0,94.2099,94.3033,94.1818,94.2659,19823.0
2018-05-15 15:20:00,100.88,100.9,100.8,100.8,6768.0,94.2753,94.294,94.2005,94.2005,6768.0
2018-05-15 15:25:00,100.81,100.87,100.77,100.86,14498.0,94.2099,94.2659,94.1725,94.2566,14498.0
2018-05-15 15:30:00,100.85,100.98,100.83,100.97,15952.0,94.2473,94.3687,94.2286,94.3594,15952.0
2018-05-15 15:35:00,100.98,101.01,100.89,100.93,17376.0,94.3687,94.3968,94.2846,94.322,17376.0
2018-05-15 15:40:00,100.92,100.95,100.89,100.91,12588.0,94.3127,94.3407,94.2846,94.3033,12588.0
2018-05-15 15:45:00,100.9,100.92,100.85,100.85,32870.0,94.294,94.3127,94.2473,94.2473,32870.0
2018-05-15 15:50:00,100.86,101.0,100.86,100.97,31205.0,94.2566,94.3874,94.2566,94.3594,31205.0
2018-05-15 15:55:00,100.96,101.11,100.95,101.05,68017.0,94.3501,94.4902,94.3407,94.4342,68017.0
2018-05-16 09:30:00,101.26,101.5,100.9,101.42,49969.0,94.6304,94.8547,94.294,94.7799,49969.0
2018-05-16 09:35:00,101.34,101.54,101.22,101.54,5204.0,94.7052,94.8921,94.593,94.8921,5204.0
2018-05-16 09:40:00,101.54,101.68,101.47,101.61,5308.0,94.8921,95.0229,94.8267,94.9575,5308.0
2018-05-16 09:45:00,101.65,101.89,101.62,101.85,19900.0,94.9949,95.2192,94.9668,95.1818,19900.0
2018-05-16 09:50:00,101.85,101.85,101.61,101.61,4839.0,95.1818,95.1818,94.9575,94.9575,4839.0
2018-05-16 09:55:00,101.61,101.78,101.61,101.74,19281.0,94.9575,95.1164,94.9575,95.079,19281.0
2018-05-16 10:00:00,101.72,101.79,101.64,101.64,24376.0,95.0603,95.1257,94.9855,94.9855,24376.0
2018-05-16 10:05:00,101.65,101.7,101.56,101.69,7436.0,94.9949,95.0416,94.9108,95.0323,7436.0
2018-05-16 10:10:00,101.71,101.71,101.59,101.66,5653.0,95.0509,95.0509,94.9388,95.0042,5653.0
2018-05-16 10:15:00,101.7,101.74,101.65,101.68,5588.0,95.0416,95.079,94.9949,95.0229,5588.0
2018-05-16 10:20:00,101.66,101.88,101.63,101.86,7246.0,95.0042,95.2098,94.9762,95.1911,7246.0
2018-05-16 10:25:00,101.87,101.87,101.8,101.82,20825.0,95.2005,95.2005,95.1351,95.1537,20825.0
2018-05-16 10:30:00,101.82,101.85,101.73,101.85,18380.0,95.1537,95.1818,95.0696,95.1818,18380.0
2018-05-16 10:35:00,101.87,101.98,101.81,101.97,18396.0,95.2005,95.3033,95.1444,95.2939,18396.0
2018-05-16 10:40:00,101.99,102.03,101.87,101.87,12772.0,95.3126,95.35,95.2005,95.2005,12772.0
2018-05-16 10:45:00,101.91,101.98,101.88,101.97,20144.0,95.2379,95.3033,95.2098,95.2939,20144.0
2018-05-16 10:50:00,101.97,102.18,101.97,102.14,6772.0,95.2939,95.4902,95.2939,95.4528,6772.0
2018-05-16 10:55:00,102.16,102.22,102.08,102.17,9768.0,95.4715,95.5276,95.3967,95.4808,9768.0
2018-05-16 11:00:00,102.19,102.19,102.05,102.16,6185.0,95.4995,95.4995,95.3687,95.4715,6185.0
2018-05-16 11:05:00,102.18,102.28,102.17,102.23,9647.0,95.4902,95.5836,95.4808,95.5369,9647.0
2018-05-16 11:10:00,102.2,102.45,102.19,102.44,7335.0,95.5089,95.7425,95.4995,95.7332,7335.0
2018-05-16 11:15:00,102.42,102.48,102.31,102.46,15294.0,95.7145,95.7705,95.6117,95.7518,15294.0
2018-05-16 11:20:00,102.5,102.63,102.43,102.43,19786.0,95.7892,95.9107,95.7238,95.7238,19786.0
2018-05-16 11:25:00,102.43,102.44,102.34,102.41,5086.0,95.7238,95.7332,95.6397,95.7051,5086.0
2018-05-16 11:30:00,102.41,102.54,102.35,102.53,14676.0,95.7051,95.8266,95.649,95.8173,14676.0
2018-05-16 11:35:00,102.51,102.54,102.45,102.53,12092.0,95.7986,95.8266,95.7425,95.8173,12092.0
2018-05-16 11:40:00,102.54,102.56,102.51,102.56,5100.0,95.8266,95.8453,95.7986,95.8453,5100.0
2018-05-16 11:45:00,102.58,102.65,102.52,102.6,7792.0,95.864,95.9294,95.8079,95.8827,7792.0
2018-05-16 11:50:00,102.59,102.64,102.57,102.62,5003.0,95.8733,95.9201,95.8546,95.9014,5003.0
2018-05-16 11:55:00,102.59,102.6,102.51,102.51,3761.0,95.8733,95.8827,95.7986,95.7986,3761.0
2018-05-16 12:00:00,102.53,102.56,102.49,102.55,6625.0,95.8173,95.8453,95.7799,95.836,6625.0
2018-05-16 12:05:00,102.56,102.63,102.49,102.62,6068.0,95.8453,95.9107,95.7799,95.9014,6068.0
2018-05-16 12:10:00,102.62,102.7,102.62,102.68,9724.0,95.9014,95.9761,95.9014,95.9574,9724.0
2018-05-16 12:15:00,102.69,102.71,102.67,102.67,5748.0,95.9668,95.9855,95.9481,95.9481,5748.0
2018-05-16 12:20:00,102.66,102.66,102.57,102.64,7122.0,95.9387,95.9387,95.8546,95.9201,7122.0
2018-05-16 12:25:00,102.65,102.79,102.65,102.79,12543.0,95.9294,96.0602,95.9294,96.0602,12543.0
2018-05-16 12:30:00,102.8,102.87,102.79,102.86,14576.0,96.0696,96.135,96.0602,96.1257,14576.0
2018-05-16 12:35:00,102.89,102.94,102.88,102.93,11471.0,96.1537,96.2004,96.1443,96.1911,11471.0
2018-05-16 12:40:00,102.93,102.93,102.84,102.87,24137.0,96.1911,96.1911,96.107,96.135,24137.0
2018-05-16 12:45:00,102.88,102.97,102.88,102.97,16955.0,96.1443,96.2285,96.1443,96.2285,16955.0
2018-05-16 12:50:00,102.96,102.99,102.93,102.94,8973.0,96.2191,96.2471,96.1911,96.2004,8973.0
2018-05-16 12:55:00,102.9,102.94,102.89,102.94,10923.0,96.163,96.2004,96.1537,96.2004,10923.0
2018-05-16 13:00:00,102.94,103.06,102.94,103.0,22908.0,96.2004,96.3126,96.2004,96.2565,22908.0
2018-05-16 13:05:00,103.01,103.03,102.98,103.03,11027.0,96.2658,96.2845,96.2378,96.2845,11027.0
2018-05-16 13:10:00,103.04,103.15,103.04,103.15,10317.0,96.2939,96.3967,96.2939,96.3967,10317.0
2018-05-16 13:15:00,103.14,103.16,103.1,103.1,9220.0,96.3873,96.406,96.3499,96.3499,9220.0
2018-05-16 13:20:00,103.11,103.12,103.05,103.06,14602.0,96.3593,96.3686,96.3032,96.3126,14602.0
2018-05-16 13:25:00,103.04,103.22,103.04,103.17,22493.0,96.2939,96.4621,96.2939,96.4154,22493.0
2018-05-16 13:30:00,103.18,103.28,103.18,103.27,30112.0,96.4247,96.5182,96.4247,96.5088,30112.0
2018-05-16 13:35:00,103.28,103.3,103.26,103.28,5799.0,96.5182,96.5368,96.4995,96.5182,5799.0
2018-05-16 13:40:00,103.28,103.35,103.2,103.2,22856.0,96.5182,96.5836,96.4434,96.4434,22856.0
2018-05-16 13:45:00,103.21,103.29,103.21,103.27,8851.0,96.4527,96.5275,96.4527,96.5088,8851.0
2018-05-16 13:50:00,103.26,103.29,103.23,103.25,18871.0,96.4995,96.5275,96.4714,96.4901,18871.0
2018-05-16 13:55:00,103.25,103.27,103.2,103.26,18892.0,96.4901,96.5088,96.4434,96.4995,18892.0
2018-05-16 14:00:00,103.27,103.28,103.17,103.17,17861.0,96.5088,96.5182,96.4154,96.4154,17861.0
2018-05-16 14:05:00,103.17,103.2,103.1,103.19,20207.0,96.4154,96.4434,96.3499,96.4341,20207.0
2018-05-16 14:10:00,103.2,103.23,103.18,103.19,21179.0,96.4434,96.4714,96.4247,96.4341,21179.0
2018-05-16 14:15:00,103.18,103.25,103.17,103.19,72750.0,96.4247,96.4901,96.4154,96.4341,72750.0
2018-05-16 14:20:00,103.2,103.25,103.18,103.2,21867.0,96.4434,96.4901,96.4247,96.4434,21867.0
2018-05-16 14:25:00,103.2,103.2,103.15,103.19,12776.0,96.4434,96.4434,96.3967,96.4341,12776.0
2018-05-16 14:30:00,103.19,103.21,103.17,103.2,23813.0,96.4341,96.4527,96.4154,96.4434,23813.0
2018-05-16 14:35:00,103.2,103.24,103.18,103.22,20201.0,96.4434,96.4808,96.4247,96.4621,20201.0
2018-05-16 14:40:00,103.21,103.23,103.19,103.21,21732.0,96.4527,96.4714,96.4341,96.4527,21732.0
2018-05-16 14:45:00,103.22,103.23,103.19,103.2,10649.0,96.4621,96.4714,96.4341,96.4434,10649.0
2018-05-16 14:50:00,103.21,103.23,103.18,103.2,21064.0,96.4527,96.4714,96.4247,96.4434,21064.0
2018-05-16 14:55:00,103.2,103.22,103.19,103.2,15880.0,96.4434,96.4621,96.4341,96.4434,15880.0
2018-05-16 15:00:00,103.2,103.2,103.07,103.08,32236.0,96.4434,96.4434,96.3219,96.3313,32236.0
2018-05-16 15:05:00,103.07,103.07,102.97,102.99,17319.0,96.3219,96.3219,96.2285,96.2471,17319.0
2018-05-16 15:10:00,102.98,102.99,102.88,102.92,19918.0,96.2378,96.2471,96.1443,96.1817,19918.0
2018-05-16 15:15:00,102.92,102.94,102.84,102.85,12538.0,96.1817,96.2004,96.107,96.1163,12538.0
2018-05-16 15:20:00,102.85,102.94,102.82,102.84,21973.0,96.1163,96.2004,96.0883,96.107,21973.0
2018-05-16 15:25:00,102.84,102.84,102.75,102.79,29376.0,96.107,96.107,96.0229,96.0602,29376.0
2018-05-16 15:30:00,102.79,102.83,102.74,102.83,28035.0,96.0602,96.0976,96.0135,96.0976,28035.0
2018-05-16 15:35:00,102.83,102.83,102.76,102.83,28138.0,96.0976,96.0976,96.0322,96.0976,28138.0
2018-05-16 15:40:00,102.83,102.85,102.78,102.8,38939.0,96.0976,96.1163,96.0509,96.0696,38939.0
2018-05-16 15:45:00,102.8,102.8,102.71,102.74,50998.0,96.0696,96.0696,95.9855,96.0135,50998.0
2018-05-16 15:50:00,102.75,102.84,102.73,102.81,46726.0,96.0229,96.107,96.0042,96.0789,46726.0
2018-05-16 15:55:00,102.82,103.0,102.81,102.93,132168.0,96.0883,96.2565,96.0789,96.1911,132168.0
2018-05-17 09:30:00,102.69,102.7,102.41,102.44,27000.0,95.9668,95.9761,95.7051,95.7332,27000.0
2018-05-17 09:35:00,102.44,102.45,102.17,102.22,27667.0,95.7332,95.7425,95.4808,95.5276,27667.0
2018-05-17 09:40:00,102.22,102.23,101.88,102.21,17605.0,95.5276,95.5369,95.2098,95.5182,17605.0
2018-05-17 09:45:00,102.21,102.51,102.0,102.45,23100.0,95.5182,95.7986,95.322,95.7425,23100.0
2018-05-17 09:50:00,102.44,102.5,102.26,102.27,43278.0,95.7332,95.7892,95.5649,95.5743,43278.0
2018-05-17 09:55:00,102.26,102.27,102.03,102.08,17434.0,95.5649,95.5743,95.35,95.3967,17434.0
2018-05-17 10:00:00,102.07,102.53,102.07,102.42,14592.0,95.3874,95.8173,95.3874,95.7145,14592.0
2018-05-17 10:05:00,102.44,102.57,102.3,102.32,16232.0,95.7332,95.8546,95.6023,95.621,16232.0
2018-05-17 10:10:00,102.29,102.43,102.29,102.43,11361.0,95.593,95.7238,95.593,95.7238,11361.0
2018-05-17 10:15:00,102.46,102.6,102.28,102.57,20568.0,95.7518,95.8827,95.5836,95.8546,20568.0
2018-05-17 10:20:00,102.59,102.68,102.5,102.67,9214.0,95.8733,95.9574,95.7892,95.9481,9214.0
2018-05-17 10:25:00,102.7,102.81,102.63,102.73,5508.0,95.9761,96.0789,95.9107,96.0042,5508.0
2018-05-17 10:30:00,102.74,102.98,102.7,102.9,16440.0,96.0135,96.2378,95.9761,96.163,16440.0
2018-05-17 10:35:00,102.86,102.93,102.84,102.87,10680.0,96.1257,96.1911,96.107,96.135,10680.0
2018-05-17 10:40:00,102.9,102.9,102.77,102.82,5284.0,96.163,96.163,96.0415,96.0883,5284.0
2018-05-17 10:45:00,102.84,102.95,102.82,102.89,44438.0,96.107,96.2098,96.0883,96.1537,44438.0
2018-05-17 10:50:00,102.92,102.92,102.77,102.88,6782.0,96.1817,96.1817,96.0415,96.1443,6782.0
2018-05-17 10:55:00,102.88,103.01,102.88,103.01,14071.0,96.1443,96.2658,96.1443,96.2658,14071.0
2018-05-17 11:00:00,103.01,103.07,102.93,102.94,7801.0,96.2658,96.3219,96.1911,96.2004,7801.0
2018-05-17 11:05:00,102.93,103.05,102.92,102.95,8500.0,96.1911,96.3032,96.1817,96.2098,8500.0
2018-05-17 11:10:00,102.98,103.09,102.86,103.09,34559.0,96.2378,96.3406,96.1257,96.3406,34559.0
2018-05-17 11:15:00,103.07,103.17,103.0,103.07,15219.0,96.3219,96.4154,96.2565,96.3219,15219.0
2018-05-17 11:20:00,103.07,103.25,103.07,103.24,6695.0,96.3219,96.4901,96.3219,96.4808,6695.0
2018-05-17 11:25:00,103.25,103.38,103.23,103.31,40008.0,96.4901,96.6116,96.4714,96.5462,40008.0
2018-05-17 11:30:00,103.27,103.49,103.27,103.45,10387.0,96.5088,96.7144,96.5088,96.677,10387.0
2018-05-17 11:35:00,103.46,103.59,103.44,103.57,10494.0,96.6864,96.8079,96.6677,96.7892,10494.0
2018-05-17 11:40:00,103.59,103.79,103.57,103.78,82720.0,96.8079,96.9948,96.7892,96.9854,82720.0
2018-05-17 11:45:00,103.79,103.84,103.54,103.55,11475.0,96.9948,97.0415,96.7611,96.7705,11475.0
2018-05-17 11:50:00,103.52,103.83,103.52,103.81,12123.0,96.7424,97.0321,96.7424,97.0135,12123.0
2018-05-17 11:55:00,103.82,103.96,103.81,103.87,17247.0,97.0228,97.1536,97.0135,97.0695,17247.0
2018-05-17 12:00:00,103.86,103.98,103.77,103.96,23148.0,97.0602,97.1723,96.9761,97.1536,23148.0
2018-05-17 12:05:00,103.96,104.07,103.88,104.02,61852.0,97.1536,97.2564,97.0789,97.2097,61852.0
2018-05-17 12:10:00,104.02,104.02,103.7,103.7,34028.0,97.2097,97.2097,96.9107,96.9107,34028.0
2018-05-17 12:15:00,103.72,103.87,103.72,103.84,8577.0,96.9294,97.0695,96.9294,97.0415,8577.0
2018-05-17 12:20:00,103.87,103.87,103.68,103.72,11327.0,97.0695,97.0695,96.892,96.9294,11327.0
2018-05-17 12:25:00,103.73,103.74,103.58,103.61,8678.0,96.9387,96.948,96.7985,96.8266,8678.0
2018-05-17 12:30:00,103.63,103.73,103.62,103.73,4507.0,96.8452,96.9387,96.8359,96.9387,4507.0
2018-05-17 12:35:00,103.74,103.77,103.46,103.46,17773.0,96.948,96.9761,96.6864,96.6864,17773.0
2018-05-17 12:40:00,103.45,103.45,103.22,103.33,20200.0,96.677,96.677,96.4621,96.5649,20200.0
2018-05-17 12:45:00,103.32,103.47,103.31,103.37,56940.0,96.5555,96.6957,96.5462,96.6023,56940.0
2018-05-17 12:50:00,103.36,103.42,103.33,103.36,7500.0,96.5929,96.649,96.5649,96.5929,7500.0
2018-05-17 12:55:00,103.35,103.39,103.26,103.36,6257.0,96.5836,96.621,96.4995,96.5929,6257.0
2018-05-17 13:00:00,103.35,103.35,103.32,103.33,5155.0,96.5836,96.5836,96.5555,96.5649,5155.0
2018-05-17 13:05:00,103.34,103.34,103.27,103.28,5556.0,96.5742,96.5742,96.5088,96.5182,5556.0
2018-05-17 13:10:00,103.27,103.27,103.16,103.2,4162.0,96.5088,96.5088,96.406,96.4434,4162.0
2018-05-17 13:15:00,103.19,103.2,103.17,103.18,3600.0,96.4341,96.4434,96.4154,96.4247,3600.0
2018-05-17 13:20:00,103.19,103.23,103.16,103.2,6163.0,96.4341,96.4714,96.406,96.4434,6163.0
2018-05-17 13:25:00,103.19,103.19,103.11,103.14,8067.0,96.4341,96.4341,96.3593,96.3873,8067.0
2018-05-17 13:30:00,103.17,103.31,103.16,103.21,5800.0,96.4154,96.5462,96.406,96.4527,5800.0
2018-05-17 13:35:00,103.23,103.26,103.17,103.19,3577.0,96.4714,96.4995,96.4154,96.4341,3577.0
2018-05-17 13:40:00,103.18,103.19,103.11,103.13,5366.0,96.4247,96.4341,96.3593,96.378,5366.0
2018-05-17 13:45:00,103.14,103.21,103.08,103.19,3950.0,96.3873,96.4527,96.3313,96.4341,3950.0
2018-05-17 13:50:00,103.19,103.21,103.13,103.14,7482.0,96.4341,96.4527,96.378,96.3873,7482.0
2018-05-17 13:55:00,103.11,103.13,102.99,103.02,5788.0,96.3593,96.378,96.2471,96.2752,5788.0
2018-05-17 14:00:00,103.0,103.03,102.89,103.01,7423.0,96.2565,96.2845,96.1537,96.2658,7423.0
2018-05-17 14:05:00,103.01,103.08,102.97,103.06,8888.0,96.2658,96.3313,96.2285,96.3126,8888.0
2018-05-17 14:10:00,103.05,103.09,103.02,103.05,5100.0,96.3032,96.3406,96.2752,96.3032,5100.0
2018-05-17 14:15:00,103.07,103.09,103.05,103.08,6805.0,96.3219,96.3406,96.3032,96.3313,6805.0
2018-05-17 14:20:00,103.08,103.1,103.07,103.09,2369.0,96.3313,96.3499,96.3219,96.3406,2369.0
2018-05-17 14:25:00,103.08,103.09,103.05,103.09,4534.0,96.3313,96.3406,96.3032,96.3406,4534.0
2018-05-17 14:30:00,103.06,103.19,103.06,103.12,8830.0,96.3126,96.4341,96.3126,96.3686,8830.0
2018-05-17 14:35:00,103.11,103.12,103.05,103.08,4400.0,96.3593,96.3686,96.3032,96.3313,4400.0
2018-05-17 14:40:00,103.06,103.06,102.97,102.98,28526.0,96.3126,96.3126,96.2285,96.2378,28526.0
2018-05-17 14:45:00,102.97,103.0,102.94,102.97,6457.0,96.2285,96.2565,96.2004,96.2285,6457.0
2018-05-17 14:50:00,102.98,103.1,102.96,103.1,6750.0,96.2378,96.3499,96.2191,96.3499,6750.0
2018-05-17 14:55:00,103.1,103.16,103.1,103.14,7118.0,96.3499,96.406,96.3499,96.3873,7118.0
2018-05-17 15:00:00,103.12,103.23,103.12,103.2,8212.0,96.3686,96.4714,96.3686,96.4434,8212.0
2018-05-17 15:05:00,103.19,103.24,103.17,103.23,7527.0,96.4341,96.4808,96.4154,96.4714,7527.0
2018-05-17 15:10:00,103.25,103.27,103.16,103.16,43693.0,96.4901,96.5088,96.406,96.406,43693.0
2018-05-17 15:15:00,103.14,103.16,103.05,103.1,10861.0,96.3873,96.406,96.3032,96.3499,10861.0
2018-05-17 15:20:00,103.1,103.17,103.09,103.14,10893.0,96.3499,96.4154,96.3406,96.3873,10893.0
2018-05-17 15:25:00,103.15,103.18,103.03,103.03,12922.0,96.3967,96.4247,96.2845,96.2845,12922.0
2018-05-17 15:30:00,103.04,103.08,103.01,103.08,9967.0,96.2939,96.3313,96.2658,96.3313,9967.0
2018-05-17 15:35:00,103.08,103.09,102.97,103.01,11876.0,96.3313,96.3406,96.2285,96.2658,11876.0
2018-05-17 15:40:00,103.01,103.04,102.93,102.96,18823.0,96.2658,96.2939,96.1911,96.2191,18823.0
2018-05-17 15:45:00,102.96,103.07,102.93,103.04,22991.0,96.2191,96.3219,96.1911,96.2939,22991.0
2018-05-17 15:50:00,103.04,103.06,102.97,103.01,23802.0,96.2939,96.3126,96.2285,96.2658,23802.0
2018-05-17 15:55:00,103.04,103.14,103.01,103.1,68528.0,96.2939,96.3873,96.2658,96.3499,68528.0
2018-05-18 09:30:00,103.23,103.42,103.1,103.18,59175.0,96.4714,96.649,96.3499,96.4247,59175.0
2018-05-18 09:35:00,103.18,103.52,103.18,103.4,4095.0,96.4247,96.7424,96.4247,96.6303,4095.0
2018-05-18 09:40:00,103.34,103.49,103.27,103.44,7277.0,96.5742,96.7144,96.5088,96.6677,7277.0
2018-05-18 09:45:00,103.44,103.53,103.42,103.51,14878.0,96.6677,96.7518,96.649,96.7331,14878.0
2018-05-18 09:50:00,103.51,103.6,103.41,103.44,8131.0,96.7331,96.8172,96.6396,96.6677,8131.0
2018-05-18 09:55:00,103.38,103.43,103.29,103.4,5865.0,96.6116,96.6583,96.5275,96.6303,5865.0
2018-05-18 10:00:00,103.36,103.37,103.15,103.15,5386.0,96.5929,96.6023,96.3967,96.3967,5386.0
2018-05-18 10:05:00,103.06,103.07,102.87,102.87,12114.0,96.3126,96.3219,96.135,96.135,12114.0
2018-05-18 10:10:00,102.8,102.8,102.67,102.74,10246.0,96.0696,96.0696,95.9481,96.0135,10246.0
2018-05-18 10:15:00,102.73,102.91,102.73,102.8,4440.0,96.0042,96.1724,96.0042,96.0696,4440.0
2018-05-18 10:20:00,102.84,102.94,102.78,102.81,10584.0,96.107,96.2004,96.0509,96.0789,10584.0
2018-05-18 10:25:00,102.84,102.99,102.83,102.95,6031.0,96.107,96.2471,96.0976,96.2098,6031.0
2018-05-18 10:30:00,102.92,102.92,102.72,102.76,10401.0,96.1817,96.1817,95.9948,96.0322,10401.0
2018-05-18 10:35:00,102.81,102.92,102.74,102.74,5445.0,96.0789,96.1817,96.0135,96.0135,5445.0
2018-05-18 10:40:00,102.74,102.78,102.64,102.77,4550.0,96.0135,96.0509,95.9201,96.0415,4550.0
2018-05-18 10:45:00,102.78,102.81,102.66,102.67,7852.0,96.0509,96.0789,95.9387,95.9481,7852.0
2018-05-18 10:50:00,102.74,102.9,102.73,102.88,6086.0,96.0135,96.163,96.0042,96.1443,6086.0
2018-05-18 10:55:00,102.88,102.88,102.7,102.7,5761.0,96.1443,96.1443,95.9761,95.9761,5761.0
2018-05-18 11:00:00,102.76,102.87,102.75,102.83,6547.0,96.0322,96.135,96.0229,96.0976,6547.0
2018-05-18 11:05:00,102.87,103.0,102.85,102.92,10087.0,96.135,96.2565,96.1163,96.1817,10087.0
2018-05-18 11:10:00,102.94,103.05,102.94,102.99,4100.0,96.2004,96.3032,96.2004,96.2471,4100.0
2018-05-18 11:15:00,102.96,103.03,102.94,103.03,4640.0,96.2191,96.2845,96.2004,96.2845,4640.0
2018-05-18 11:20:00,103.05,103.07,102.95,103.0,4002.0,96.3032,96.3219,96.2098,96.2565,4002.0
2018-05-18 11:25:00,103.0,103.03,102.95,102.96,3173.0,96.2565,96.2845,96.2098,96.2191,3173.0
2018-05-18 11:30:00,103.0,103.12,103.0,103.08,5202.0,96.2565,96.3686,96.2565,96.3313,5202.0
2018-05-18 11:35:00,103.03,103.15,103.03,103.13,3307.0,96.2845,96.3967,96.2845,96.378,3307.0
2018-05-18 11:40:00,103.14,103.14,103.03,103.05,8998.0,96.3873,96.3873,96.2845,96.3032,8998.0
2018-05-18 11:45:00,103.05,103.05,102.97,103.01,6421.0,96.3032,96.3032,96.2285,96.2658,6421.0
2018-05-18 11:50:00,103.02,103.11,103.01,103.08,3251.0,96.2752,96.3593,96.2658,96.3313,3251.0
2018-05-18 11:55:00,103.06,103.07,103.04,103.07,3373.0,96.3126,96.3219,96.2939,96.3219,3373.0
2018-05-18 12:00:00,103.08,103.08,102.96,102.96,9917.0,96.3313,96.3313,96.2191,96.2191,9917.0
2018-05-18 12:05:00,102.97,103.03,102.97,102.97,2400.0,96.2285,96.2845,96.2285,96.2285,2400.0
2018-05-18 12:10:00,102.94,102.98,102.93,102.96,5137.0,96.2004,96.2378,96.1911,96.2191,5137.0
2018-05-18 12:15:00,102.96,103.06,102.96,103.0,4921.0,96.2191,96.3126,96.2191,96.2565,4921.0
2018-05-18 12:20:00,103.01,103.01,102.97,102.98,2422.0,96.2658,96.2658,96.2285,96.2378,2422.0
2018-05-18 12:25:00,102.98,102.99,102.9,102.93,6202.0,96.2378,96.2471,96.163,96.1911,6202.0
2018-05-18 12:30:00,102.93,102.95,102.88,102.9,3693.0,96.1911,96.2098,96.1443,96.163,3693.0
2018-05-18 12:35:00,102.91,102.92,102.83,102.9,3846.0,96.1724,96.1817,96.0976,96.163,3846.0
2018-05-18 12:40:00,102.91,102.92,102.88,102.9,3700.0,96.1724,96.1817,96.1443,96.163,3700.0
2018-05-18 12:45:00,102.91,102.93,102.89,102.89,4178.0,96.1724,96.1911,96.1537,96.1537,4178.0
2018-05-18 12:50:00,102.86,102.94,102.83,102.88,55493.0,96.1257,96.2004,96.0976,96.1443,55493.0
2018-05-18 12:55:00,102.88,103.03,102.88,103.02,5300.0,96.1443,96.2845,96.1443,96.2752,5300.0
2018-05-18 13:00:00,103.03,103.03,102.89,102.89,3908.0,96.2845,96.2845,96.1537,96.1537,3908.0
2018-05-18 13:05:00,102.9,102.92,102.87,102.87,5260.0,96.163,96.1817,96.135,96.135,5260.0
2018-05-18 13:10:00,102.89,102.94,102.83,102.91,7614.0,96.1537,96.2004,96.0976,96.1724,7614.0
2018-05-18 13:15:00,102.91,102.93,102.89,102.92,4521.0,96.1724,96.1911,96.1537,96.1817,4521.0
2018-05-18 13:20:00,102.89,102.9,102.88,102.9,17500.0,96.1537,96.163,96.1443,96.163,17500.0
2018-05-18 13:25:00,102.9,103.0,102.9,102.96,5212.0,96.163,96.2565,96.163,96.2191,5212.0
2018-05-18 13:30:00,102.94,102.95,102.86,102.86,5132.0,96.2004,96.2098,96.1257,96.1257,5132.0
2018-05-18 13:35:00,102.86,102.94,102.85,102.94,4384.0,96.1257,96.2004,96.1163,96.2004,4384.0
2018-05-18 13:40:00,102.94,102.96,102.87,102.88,6374.0,96.2004,96.2191,96.135,96.1443,6374.0
2018-05-18 13:45:00,102.92,102.93,102.89,102.9,1240.0,96.1817,96.1911,96.1537,96.163,1240.0
2018-05-18 13:50:00,102.9,102.96,102.88,102.96,4825.0,96.163,96.2191,96.1443,96.2191,4825.0
2018-05-18 13:55:00,102.95,102.97,102.95,102.96,1780.0,96.2098,96.2285,96.2098,96.2191,1780.0
2018-05-18 14:00:00,102.94,102.96,102.89,102.93,6965.0,96.2004,96.2191,96.1537,96.1911,6965.0
2018-05-18 14:05:00,102.93,102.95,102.89,102.89,2420.0,96.1911,96.2098,96.1537,96.1537,2420.0
2018-05-18 14:10:00,102.92,102.92,102.87,102.92,7266.0,96.1817,96.1817,96.135,96.1817,7266.0
2018-05-18 14:15:00,102.89,102.92,102.84,102.91,7296.0,96.1537,96.1817,96.107,96.1724,7296.0
2018-05-18 14:20:00,102.91,102.94,102.89,102.89,4877.0,96.1724,96.2004,96.1537,96.1537,4877.0
2018-05-18 14:25:00,102.88,102.9,102.85,102.87,7627.0,96.1443,96.163,96.1163,96.135,7627.0
2018-05-18 14:30:00,102.87,102.88,102.83,102.85,9625.0,96.135,96.1443,96.0976,96.1163,9625.0
2018-05-18 14:35:00,102.86,102.96,102.85,102.96,9577.0,96.1257,96.2191,96.1163,96.2191,9577.0
2018-05-18 14:40:00,102.96,103.04,102.96,102.99,7553.0,96.2191,96.2939,96.2191,96.2471,7553.0
2018-05-18 14:45:00,102.98,103.04,102.95,103.02,9201.0,96.2378,96.2939,96.2098,96.2752,9201.0
2018-05-18 14:50:00,103.02,103.03,102.91,102.92,6603.0,96.2752,96.2845,96.1724,96.1817,6603.0
2018-05-18 14:55:00,102.92,102.97,102.88,102.93,9768.0,96.1817,96.2285,96.1443,96.1911,9768.0
2018-05-18 15:00:00,102.93,102.93,102.83,102.85,8795.0,96.1911,96.1911,96.0976,96.1163,8795.0
2018-05-18 15:05:00,102.87,102.93,102.86,102.91,4400.0,96.135,96.1911,96.1257,96.1724,4400.0
2018-05-18 15:10:00,102.9,102.9,102.85,102.86,7719.0,96.163,96.163,96.1163,96.1257,7719.0
2018-05-18 15:15:00,102.86,102.87,102.84,102.87,7309.0,96.1257,96.135,96.107,96.135,7309.0
2018-05-18 15:20:00,102.87,102.9,102.86,102.88,9261.0,96.135,96.163,96.1257,96.1443,9261.0
2018-05-18 15:25:00,102.88,102.88,102.83,102.84,13357.0,96.1443,96.1443,96.0976,96.107,13357.0
2018-05-18 15:30:00,102.83,102.86,102.82,102.86,11901.0,96.0976,96.1257,96.0883,96.1257,11901.0
2018-05-18 15:35:00,102.86,102.88,102.83,102.87,14004.0,96.1257,96.1443,96.0976,96.135,14004.0
2018-05-18 15:40:00,102.88,102.91,102.86,102.87,19087.0,96.1443,96.1724,96.1257,96.135,19087.0
2018-05-18 15:45:00,102.86,102.87,102.77,102.78,22768.0,96.1257,96.135,96.0415,96.0509,22768.0
2018-05-18 15:50:00,102.77,102.86,102.76,102.82,33647.0,96.0415,96.1257,96.0322,96.0883,33647.0
2018-05-18 15:55:00,102.81,102.9,102.8,102.83,105064.0,96.0789,96.163,96.0696,96.0976,105064.0
2018-05-21 09:30:00,103.6,103.91,103.55,103.77,87416.0,96.8172,97.1069,96.7705,96.9761,87416.0
2018-05-21 09:35:00,103.9,104.38,103.68,103.76,39127.0,97.0976,97.5461,96.892,96.9667,39127.0
2018-05-21 09:40:00,103.59,104.04,103.59,104.04,4500.0,96.8079,97.2284,96.8079,97.2284,4500.0
2018-05-21 09:45:00,104.01,104.07,103.94,103.98,9865.0,97.2004,97.2564,97.1349,97.1723,9865.0
2018-05-21 09:50:00,103.98,104.05,103.88,103.91,64162.0,97.1723,97.2377,97.0789,97.1069,64162.0
2018-05-21 09:55:00,103.91,103.91,103.62,103.69,12208.0,97.1069,97.1069,96.8359,96.9013,12208.0
2018-05-21 10:00:00,103.67,103.9,103.56,103.9,16291.0,96.8826,97.0976,96.7798,97.0976,16291.0
2018-05-21 10:05:00,103.88,104.11,103.87,104.03,6591.0,97.0789,97.2938,97.0695,97.2191,6591.0
2018-05-21 10:10:00,104.03,104.04,103.77,103.85,21835.0,97.2191,97.2284,96.9761,97.0508,21835.0
2018-05-21 10:15:00,103.88,104.16,103.88,104.13,53304.0,97.0789,97.3405,97.0789,97.3125,53304.0
2018-05-21 10:20:00,104.17,104.18,104.0,104.04,6126.0,97.3499,97.3592,97.191,97.2284,6126.0
2018-05-21 10:25:00,104.08,104.13,103.98,104.04,28634.0,97.2658,97.3125,97.1723,97.2284,28634.0
2018-05-21 10:30:00,104.01,104.11,103.99,104.11,22071.0,97.2004,97.2938,97.1817,97.2938,22071.0
2018-05-21 10:35:00,104.11,104.15,103.95,104.03,14646.0,97.2938,97.3312,97.1443,97.2191,14646.0
2018-05-21 10:40:00,104.04,104.13,104.04,104.09,5158.0,97.2284,97.3125,97.2284,97.2751,5158.0
2018-05-21 10:45:00,104.09,104.14,103.99,104.08,35616.0,97.2751,97.3219,97.1817,97.2658,35616.0
2018-05-21 10:50:00,104.1,104.1,103.95,104.01,18141.0,97.2845,97.2845,97.1443,97.2004,18141.0
2018-05-21 10:55:00,104.01,104.04,103.99,103.99,2603.0,97.2004,97.2284,97.1817,97.1817,2603.0
2018-05-21 11:00:00,104.0,104.03,103.92,103.92,20800.0,97.191,97.2191,97.1163,97.1163,20800.0
2018-05-21 11:05:00,103.94,104.13,103.93,104.13,8102.0,97.1349,97.3125,97.1256,97.3125,8102.0
2018-05-21 11:10:00,104.13,104.15,104.01,104.11,30730.0,97.3125,97.3312,97.2004,97.2938,30730.0
2018-05-21 11:15:00,104.13,104.21,104.12,104.21,7797.0,97.3125,97.3873,97.3032,97.3873,7797.0
2018-05-21 11:20:00,104.27,104.52,104.25,104.46,39334.0,97.4433,97.677,97.4247,97.6209,39334.0
2018-05-21 11:25:00,104.47,104.47,104.11,104.21,8970.0,97.6302,97.6302,97.2938,97.3873,8970.0
2018-05-21 11:30:00,104.25,104.32,104.2,104.25,6239.0,97.4247,97.4901,97.3779,97.4247,6239.0
2018-05-21 11:35:00,104.19,104.3,104.14,104.18,4021.0,97.3686,97.4714,97.3219,97.3592,4021.0
2018-05-21 11:40:00,104.21,104.25,104.18,104.19,2716.0,97.3873,97.4247,97.3592,97.3686,2716.0
2018-05-21 11:45:00,104.16,104.24,104.16,104.22,2113.0,97.3405,97.4153,97.3405,97.3966,2113.0
2018-05-21 11:50:00,104.2,104.23,104.15,104.23,2485.0,97.3779,97.406,97.3312,97.406,2485.0
2018-05-21 11:55:00,104.25,104.26,104.21,104.26,3161.0,97.4247,97.434,97.3873,97.434,3161.0
2018-05-21 12:00:00,104.27,104.3,104.23,104.27,3059.0,97.4433,97.4714,97.406,97.4433,3059.0
2018-05-21 12:05:00,104.25,104.37,104.25,104.34,3677.0,97.4247,97.5368,97.4247,97.5088,3677.0
2018-05-21 12:10:00,104.34,104.5,104.33,104.48,5010.0,97.5088,97.6583,97.4994,97.6396,5010.0
2018-05-21 12:15:00,104.48,104.48,104.37,104.44,3373.0,97.6396,97.6396,97.5368,97.6022,3373.0
2018-05-21 12:20:00,104.46,104.46,104.34,104.37,4024.0,97.6209,97.6209,97.5088,97.5368,4024.0
2018-05-21 12:25:00,104.38,104.38,104.3,104.35,4552.0,97.5461,97.5461,97.4714,97.5181,4552.0
2018-05-21 12:30:00,104.36,104.37,104.26,104.36,4605.0,97.5274,97.5368,97.434,97.5274,4605.0
2018-05-21 12:35:00,104.36,104.36,104.28,104.31,2240.0,97.5274,97.5274,97.4527,97.4807,2240.0
2018-05-21 12:40:00,104.29,104.34,104.27,104.33,2157.0,97.462,97.5088,97.4433,97.4994,2157.0
2018-05-21 12:45:00,104.36,104.36,104.26,104.27,3195.0,97.5274,97.5274,97.434,97.4433,3195.0
2018-05-21 12:50:00,104.29,104.35,104.29,104.3,2636.0,97.462,97.5181,97.462,97.4714,2636.0
2018-05-21 12:55:00,104.31,104.32,104.28,104.3,6664.0,97.4807,97.4901,97.4527,97.4714,6664.0
2018-05-21 13:00:00,104.3,104.31,104.23,104.23,4915.0,97.4714,97.4807,97.406,97.406,4915.0
2018-05-21 13:05:00,104.21,104.3,104.21,104.27,2503.0,97.3873,97.4714,97.3873,97.4433,2503.0
2018-05-21 13:10:00,104.26,104.26,104.18,104.18,3086.0,97.434,97.434,97.3592,97.3592,3086.0
2018-05-21 13:15:00,104.2,104.27,104.17,104.26,3593.0,97.3779,97.4433,97.3499,97.434,3593.0
2018-05-21 13:20:00,104.26,104.28,104.24,104.26,2289.0,97.434,97.4527,97.4153,97.434,2289.0
2018-05-21 13:25:00,104.25,104.27,104.24,104.26,3416.0,97.4247,97.4433,97.4153,97.434,3416.0
2018-05-21 13:30:00,104.26,104.45,104.25,104.36,32487.0,97.434,97.6116,97.4247,97.5274,32487.0
2018-05-21 13:35:00,104.36,104.36,104.29,104.31,4903.0,97.5274,97.5274,97.462,97.4807,4903.0
2018-05-21 13:40:00,104.27,104.33,104.27,104.29,3336.0,97.4433,97.4994,97.4433,97.462,3336.0
2018-05-21 13:45:00,104.29,104.31,104.27,104.28,3000.0,97.462,97.4807,97.4433,97.4527,3000.0
2018-05-21 13:50:00,104.29,104.29,104.26,104.26,1405.0,97.462,97.462,97.434,97.434,1405.0
2018-05-21 13:55:00,104.27,104.31,104.25,104.3,14666.0,97.4433,97.4807,97.4247,97.4714,14666.0
2018-05-21 14:00:00,104.29,104.31,104.24,104.31,4986.0,97.462,97.4807,97.4153,97.4807,4986.0
2018-05-21 14:05:00,104.32,104.32,104.25,104.26,11354.0,97.4901,97.4901,97.4247,97.434,11354.0
2018-05-21 14:10:00,104.27,104.27,104.2,104.22,6075.0,97.4433,97.4433,97.3779,97.3966,6075.0
2018-05-21 14:15:00,104.2,104.26,104.18,104.2,5410.0,97.3779,97.434,97.3592,97.3779,5410.0
2018-05-21 14:20:00,104.19,104.25,104.12,104.25,82019.0,97.3686,97.4247,97.3032,97.4247,82019.0
2018-05-21 14:25:00,104.27,104.28,104.21,104.22,28626.0,97.4433,97.4527,97.3873,97.3966,28626.0
2018-05-21 14:30:00,104.2,104.22,104.17,104.2,3601.0,97.3779,97.3966,97.3499,97.3779,3601.0
2018-05-21 14:35:00,104.18,104.23,104.16,104.16,4929.0,97.3592,97.406,97.3405,97.3405,4929.0
2018-05-21 14:40:00,104.16,104.16,104.11,104.12,2104.0,97.3405,97.3405,97.2938,97.3032,2104.0
2018-05-21 14:45:00,104.13,104.16,104.1,104.1,3476.0,97.3125,97.3405,97.2845,97.2845,3476.0
2018-05-21 14:50:00,104.09,104.13,104.08,104.11,2200.0,97.2751,97.3125,97.2658,97.2938,2200.0
2018-05-21 14:55:00,104.12,104.12,104.04,104.04,3167.0,97.3032,97.3032,97.2284,97.2284,3167.0
2018-05-21 15:00:00,104.04,104.09,104.02,104.06,4551.0,97.2284,97.2751,97.2097,97.2471,4551.0
2018-05-21 15:05:00,104.02,104.05,104.0,104.04,4167.0,97.2097,97.2377,97.191,97.2284,4167.0
2018-05-21 15:10:00,104.02,104.11,104.02,104.06,4006.0,97.2097,97.2938,97.2097,97.2471,4006.0
2018-05-21 15:15:00,104.07,104.07,104.02,104.02,5210.0,97.2564,97.2564,97.2097,97.2097,5210.0
2018-05-21 15:20:00,104.02,104.02,103.87,103.88,19940.0,97.2097,97.2097,97.0695,97.0789,19940.0
2018-05-21 15:25:00,103.87,103.87,103.67,103.71,9611.0,97.0695,97.0695,96.8826,96.92,9611.0
2018-05-21 15:30:00,103.71,103.72,103.67,103.71,14508.0,96.92,96.9294,96.8826,96.92,14508.0
2018-05-21 15:35:00,103.71,103.82,103.71,103.82,14588.0,96.92,97.0228,96.92,97.0228,14588.0
2018-05-21 15:40:00,103.81,103.85,103.79,103.85,9336.0,97.0135,97.0508,96.9948,97.0508,9336.0
2018-05-21 15:45:00,103.83,103.88,103.83,103.84,11937.0,97.0321,97.0789,97.0321,97.0415,11937.0
2018-05-21 15:50:00,103.86,103.93,103.85,103.92,10203.0,97.0602,97.1256,97.0508,97.1163,10203.0
2018-05-21 15:55:00,103.93,103.96,103.81,103.87,55398.0,97.1256,97.1536,97.0135,97.0695,55398.0
2018-05-22 09:30:00,103.98,104.47,103.86,104.47,21852.0,97.1723,97.6302,97.0602,97.6302,21852.0
2018-05-22 09:35:00,104.49,104.85,104.47,104.56,18792.0,97.6489,97.9854,97.6302,97.7144,18792.0
2018-05-22 09:40:00,104.53,104.59,104.29,104.42,231550.0,97.6863,97.7424,97.462,97.5835,231550.0
2018-05-22 09:45:00,104.4,104.59,104.14,104.56,39001.0,97.5648,97.7424,97.3219,97.7144,39001.0
2018-05-22 09:50:00,104.61,104.74,104.54,104.71,11245.0,97.7611,97.8826,97.6957,97.8545,11245.0
2018-05-22 09:55:00,104.75,104.85,104.53,104.65,14200.0,97.8919,97.9854,97.6863,97.7985,14200.0
2018-05-22 10:00:00,104.62,104.68,104.52,104.63,7402.0,97.7704,97.8265,97.677,97.7798,7402.0
2018-05-22 10:05:00,104.62,104.7,104.58,104.62,14550.0,97.7704,97.8452,97.733,97.7704,14550.0
2018-05-22 10:10:00,104.64,104.72,104.45,104.48,17157.0,97.7891,97.8639,97.6116,97.6396,17157.0
2018-05-22 10:15:00,104.54,104.61,104.48,104.5,10738.0,97.6957,97.7611,97.6396,97.6583,10738.0
2018-05-22 10:20:00,104.49,104.5,104.41,104.47,15081.0,97.6489,97.6583,97.5742,97.6302,15081.0
2018-05-22 10:25:00,104.48,104.55,104.44,104.45,13751.0,97.6396,97.705,97.6022,97.6116,13751.0
2018-05-22 10:30:00,104.44,104.53,104.41,104.52,17676.0,97.6022,97.6863,97.5742,97.677,17676.0
2018-05-22 10:35:00,104.52,104.55,104.35,104.36,35003.0,97.677,97.705,97.5181,97.5274,35003.0
2018-05-22 10:40:00,104.36,104.38,104.24,104.25,22020.0,97.5274,97.5461,97.4153,97.4247,22020.0
2018-05-22 10:45:00,104.27,104.31,104.13,104.28,9842.0,97.4433,97.4807,97.3125,97.4527,9842.0
2018-05-22 10:50:00,104.29,104.3,104.15,104.17,8324.0,97.462,97.4714,97.3312,97.3499,8324.0
2018-05-22 10:55:00,104.19,104.23,104.03,104.08,8063.0,97.3686,97.406,97.2191,97.2658,8063.0
2018-05-22 11:00:00,104.08,104.16,104.06,104.12,8857.0,97.2658,97.3405,97.2471,97.3032,8857.0
2018-05-22 11:05:00,104.11,104.28,104.09,104.28,23176.0,97.2938,97.4527,97.2751,97.4527,23176.0
2018-05-22 11:10:00,104.24,104.28,104.15,104.2,38353.0,97.4153,97.4527,97.3312,97.3779,38353.0
2018-05-22 11:15:00,104.19,104.23,104.16,104.16,7609.0,97.3686,97.406,97.3405,97.3405,7609.0
2018-05-22 11:20:00,104.16,104.2,104.13,104.17,20020.0,97.3405,97.3779,97.3125,97.3499,20020.0
2018-05-22 11:25:00,104.17,104.17,104.03,104.04,18182.0,97.3499,97.3499,97.2191,97.2284,18182.0
2018-05-22 11:30:00,104.02,104.04,103.9,103.9,10579.0,97.2097,97.2284,97.0976,97.0976,10579.0
2018-05-22 11:35:00,103.9,104.06,103.9,104.03,8213.0,97.0976,97.2471,97.0976,97.2191,8213.0
2018-05-22 11:40:00,104.05,104.19,104.02,104.19,4946.0,97.2377,97.3686,97.2097,97.3686,4946.0
2018-05-22 11:45:00,104.23,104.29,104.2,104.22,12607.0,97.406,97.462,97.3779,97.3966,12607.0
2018-05-22 11:50:00,104.21,104.3,104.15,104.18,106294.0,97.3873,97.4714,97.3312,97.3592,106294.0
2018-05-22 11:55:00,104.15,104.16,103.97,103.99,4553.0,97.3312,97.3405,97.163,97.1817,4553.0
2018-05-22 12:00:00,103.98,104.16,103.98,104.15,7395.0,97.1723,97.3405,97.1723,97.3312,7395.0
2018-05-22 12:05:00,104.14,104.14,104.06,104.09,5455.0,97.3219,97.3219,97.2471,97.2751,5455.0
2018-05-22 12:10:00,104.11,104.17,104.08,104.16,5833.0,97.2938,97.3499,97.2658,97.3405,5833.0
2018-05-22 12:15:00,104.16,104.16,104.01,104.03,16336.0,97.3405,97.3405,97.2004,97.2191,16336.0
2018-05-22 12:20:00,104.02,104.07,103.98,104.03,5050.0,97.2097,97.2564,97.1723,97.2191,5050.0
2018-05-22 12:25:00,104.03,104.03,103.92,103.94,3948.0,97.2191,97.2191,97.1163,97.1349,3948.0
2018-05-22 12:30:00,103.97,103.97,103.82,103.83,4912.0,97.163,97.163,97.0228,97.0321,4912.0
2018-05-22 12:35:00,103.86,103.89,103.77,103.77,5096.0,97.0602,97.0882,96.9761,96.9761,5096.0
2018-05-22 12:40:00,103.77,103.83,103.74,103.8,3519.0,96.9761,97.0321,96.948,97.0041,3519.0
2018-05-22 12:45:00,103.81,103.94,103.8,103.89,6011.0,97.0135,97.1349,97.0041,97.0882,6011.0
2018-05-22 12:50:00,103.88,103.96,103.88,103.96,3044.0,97.0789,97.1536,97.0789,97.1536,3044.0
2018-05-22 12:55:00,103.98,104.0,103.89,103.89,5330.0,97.1723,97.191,97.0882,97.0882,5330.0
2018-05-22 13:00:00,103.89,103.95,103.84,103.89,3992.0,97.0882,97.1443,97.0415,97.0882,3992.0
2018-05-22 13:05:00,103.93,104.0,103.9,103.96,4259.0,97.1256,97.191,97.0976,97.1536,4259.0
2018-05-22 13:10:00,103.95,104.01,103.94,103.98,10297.0,97.1443,97.2004,97.1349,97.1723,10297.0
2018-05-22 13:15:00,103.98,103.99,103.91,103.94,3936.0,97.1723,97.1817,97.1069,97.1349,3936.0
2018-05-22 13:20:00,103.94,103.94,103.89,103.91,2124.0,97.1349,97.1349,97.0882,97.1069,2124.0
2018-05-22 13:25:00,103.9,103.99,103.9,103.96,4190.0,97.0976,97.1817,97.0976,97.1536,4190.0
2018-05-22 13:30:00,103.96,104.03,103.93,103.97,3808.0,97.1536,97.2191,97.1256,97.163,3808.0
2018-05-22 13:35:00,104.01,104.03,103.92,103.97,4681.0,97.2004,97.2191,97.1163,97.163,4681.0
2018-05-22 13:40:00,103.99,104.01,103.82,103.82,3600.0,97.1817,97.2004,97.0228,97.0228,3600.0
2018-05-22 13:45:00,103.84,103.91,103.77,103.91,3000.0,97.0415,97.1069,96.9761,97.1069,3000.0
2018-05-22 13:50:00,103.94,103.95,103.9,103.91,4766.0,97.1349,97.1443,97.0976,97.1069,4766.0
2018-05-22 13:55:00,103.9,103.93,103.89,103.92,2773.0,97.0976,97.1256,97.0882,97.1163,2773.0
2018-05-22 14:00:00,103.91,103.92,103.84,103.87,7405.0,97.1069,97.1163,97.0415,97.0695,7405.0
2018-05-22 14:05:00,103.84,103.88,103.8,103.8,7538.0,97.0415,97.0789,97.0041,97.0041,7538.0
2018-05-22 14:10:00,103.78,103.91,103.77,103.91,9444.0,96.9854,97.1069,96.9761,97.1069,9444.0
2018-05-22 14:15:00,103.91,103.91,103.86,103.89,8457.0,97.1069,97.1069,97.0602,97.0882,8457.0
2018-05-22 14:20:00,103.89,103.9,103.85,103.86,8328.0,97.0882,97.0976,97.0508,97.0602,8328.0
2018-05-22 14:25:00,103.86,103.89,103.83,103.85,12930.0,97.0602,97.0882,97.0321,97.0508,12930.0
2018-05-22 14:30:00,103.86,103.92,103.86,103.89,4246.0,97.0602,97.1163,97.0602,97.0882,4246.0
2018-05-22 14:35:00,103.87,103.88,103.83,103.86,6661.0,97.0695,97.0789,97.0321,97.0602,6661.0
2018-05-22 14:40:00,103.84,103.87,103.73,103.77,30694.0,97.0415,97.0695,96.9387,96.9761,30694.0
2018-05-22 14:45:00,103.76,103.86,103.76,103.83,8049.0,96.9667,97.0602,96.9667,97.0321,8049.0
2018-05-22 14:50:00,103.86,103.86,103.79,103.82,7260.0,97.0602,97.0602,96.9948,97.0228,7260.0
2018-05-22 14:55:00,103.81,103.81,103.65,103.65,7650.0,97.0135,97.0135,96.8639,96.8639,7650.0
2018-05-22 15:00:00,103.64,103.67,103.59,103.66,10352.0,96.8546,96.8826,96.8079,96.8733,10352.0
2018-05-22 15:05:00,103.67,103.7,103.58,103.7,14849.0,96.8826,96.9107,96.7985,96.9107,14849.0
2018-05-22 15:10:00,103.67,103.68,103.63,103.67,9345.0,96.8826,96.892,96.8452,96.8826,9345.0
2018-05-22 15:15:00,103.64,103.74,103.62,103.7,12261.0,96.8546,96.948,96.8359,96.9107,12261.0
2018-05-22 15:20:00,103.71,103.77,103.67,103.72,10094.0,96.92,96.9761,96.8826,96.9294,10094.0
2018-05-22 15:25:00,103.74,103.76,103.69,103.7,15071.0,96.948,96.9667,96.9013,96.9107,15071.0
2018-05-22 15:30:00,103.68,103.69,103.6,103.64,19591.0,96.892,96.9013,96.8172,96.8546,19591.0
2018-05-22 15:35:00,103.64,103.69,103.59,103.65,37626.0,96.8546,96.9013,96.8079,96.8639,37626.0
2018-05-22 15:40:00,103.64,103.64,103.58,103.59,26698.0,96.8546,96.8546,96.7985,96.8079,26698.0
2018-05-22 15:45:00,103.59,103.59,103.45,103.46,38244.0,96.8079,96.8079,96.677,96.6864,38244.0
2018-05-22 15:50:00,103.45,103.48,103.42,103.47,28057.0,96.677,96.7051,96.649,96.6957,28057.0
2018-05-22 15:55:00,103.47,103.5,103.4,103.42,96479.0,96.6957,96.7238,96.6303,96.649,96479.0
2018-05-23 09:30:00,103.0,103.23,102.62,103.13,263158.0,96.2565,96.4714,95.9014,96.378,263158.0
2018-05-23 09:35:00,103.13,103.58,103.12,103.44,52753.0,96.378,96.7985,96.3686,96.6677,52753.0
2018-05-23 09:40:00,103.47,103.74,103.27,103.54,102805.0,96.6957,96.948,96.5088,96.7611,102805.0
2018-05-23 09:45:00,103.55,103.62,103.2,103.2,43611.0,96.7705,96.8359,96.4434,96.4434,43611.0
2018-05-23 09:50:00,103.22,103.33,103.08,103.18,35651.0,96.4621,96.5649,96.3313,96.4247,35651.0
2018-05-23 09:55:00,103.18,103.5,103.18,103.5,8421.0,96.4247,96.7238,96.4247,96.7238,8421.0
2018-05-23 10:00:00,103.5,103.54,103.22,103.34,8046.0,96.7238,96.7611,96.4621,96.5742,8046.0
2018-05-23 10:05:00,103.34,103.44,103.34,103.34,6563.0,96.5742,96.6677,96.5742,96.5742,6563.0
2018-05-23 10:10:00,103.35,103.36,103.08,103.11,10864.0,96.5836,96.5929,96.3313,96.3593,10864.0
2018-05-23 10:15:00,103.12,103.37,103.12,103.34,12854.0,96.3686,96.6023,96.3686,96.5742,12854.0
2018-05-23 10:20:00,103.36,103.48,103.35,103.47,5429.0,96.5929,96.7051,96.5836,96.6957,5429.0
2018-05-23 10:25:00,103.49,103.62,103.45,103.46,6846.0,96.7144,96.8359,96.677,96.6864,6846.0
2018-05-23 10:30:00,103.44,103.52,103.37,103.49,6385.0,96.6677,96.7424,96.6023,96.7144,6385.0
2018-05-23 10:35:00,103.51,103.52,103.42,103.47,8646.0,96.7331,96.7424,96.649,96.6957,8646.0
2018-05-23 10:40:00,103.48,103.85,103.48,103.66,274294.0,96.7051,97.0508,96.7051,96.8733,274294.0
2018-05-23 10:45:00,103.68,103.74,103.5,103.66,78509.0,96.892,96.948,96.7238,96.8733,78509.0
2018-05-23 10:50:00,103.63,103.63,103.18,103.27,21236.0,96.8452,96.8452,96.4247,96.5088,21236.0
2018-05-23 10:55:00,103.28,103.33,103.16,103.24,11847.0,96.5182,96.5649,96.406,96.4808,11847.0
2018-05-23 11:00:00,103.23,103.35,103.17,103.29,29146.0,96.4714,96.5836,96.4154,96.5275,29146.0
2018-05-23 11:05:00,103.25,103.27,103.06,103.06,101525.0,96.4901,96.5088,96.3126,96.3126,101525.0
2018-05-23 11:10:00,103.02,103.02,102.84,102.85,23347.0,96.2752,96.2752,96.107,96.1163,23347.0
2018-05-23 11:15:00,102.86,102.89,102.69,102.76,29576.0,96.1257,96.1537,95.9668,96.0322,29576.0
2018-05-23 11:20:00,102.75,102.81,102.69,102.8,31132.0,96.0229,96.0789,95.9668,96.0696,31132.0
2018-05-23 11:25:00,102.79,103.01,102.69,102.72,55468.0,96.0602,96.2658,95.9668,95.9948,55468.0
2018-05-23 11:30:00,102.7,102.85,102.62,102.85,15659.0,95.9761,96.1163,95.9014,96.1163,15659.0
2018-05-23 11:35:00,102.85,102.95,102.75,102.95,10891.0,96.1163,96.2098,96.0229,96.2098,10891.0
2018-05-23 11:40:00,102.94,103.01,102.91,102.99,8492.0,96.2004,96.2658,96.1724,96.2471,8492.0
2018-05-23 11:45:00,102.98,102.98,102.86,102.96,12312.0,96.2378,96.2378,96.1257,96.2191,12312.0
2018-05-23 11:50:00,102.97,103.07,102.91,102.95,5872.0,96.2285,96.3219,96.1724,96.2098,5872.0
2018-05-23 11:55:00,102.98,102.99,102.81,102.89,71866.0,96.2378,96.2471,96.0789,96.1537,71866.0
2018-05-23 12:00:00,102.89,102.92,102.81,102.84,10589.0,96.1537,96.1817,96.0789,96.107,10589.0
2018-05-23 12:05:00,102.83,102.83,102.67,102.68,5413.0,96.0976,96.0976,95.9481,95.9574,5413.0
2018-05-23 12:10:00,102.67,102.67,102.49,102.49,12149.0,95.9481,95.9481,95.7799,95.7799,12149.0
2018-05-23 12:15:00,102.5,102.5,102.37,102.4,33860.0,95.7892,95.7892,95.6677,95.6958,33860.0
2018-05-23 12:20:00,102.38,102.42,102.32,102.37,9363.0,95.6771,95.7145,95.621,95.6677,9363.0
2018-05-23 12:25:00,102.37,102.64,102.36,102.64,11633.0,95.6677,95.9201,95.6584,95.9201,11633.0
2018-05-23 12:30:00,102.67,102.85,102.67,102.82,16392.0,95.9481,96.1163,95.9481,96.0883,16392.0
2018-05-23 12:35:00,102.81,102.99,102.81,102.86,13249.0,96.0789,96.2471,96.0789,96.1257,13249.0
2018-05-23 12:40:00,102.84,102.89,102.77,102.84,6441.0,96.107,96.1537,96.0415,96.107,6441.0
2018-05-23 12:45:00,102.82,102.82,102.78,102.79,3912.0,96.0883,96.0883,96.0509,96.0602,3912.0
2018-05-23 12:50:00,102.8,102.83,102.78,102.78,3250.0,96.0696,96.0976,96.0509,96.0509,3250.0
2018-05-23 12:55:00,102.78,102.87,102.75,102.86,5200.0,96.0509,96.135,96.0229,96.1257,5200.0
2018-05-23 13:00:00,102.86,102.89,102.85,102.88,3348.0,96.1257,96.1537,96.1163,96.1443,3348.0
2018-05-23 13:05:00,102.86,102.93,102.82,102.92,4018.0,96.1257,96.1911,96.0883,96.1817,4018.0
2018-05-23 13:10:00,102.92,102.93,102.87,102.88,2800.0,96.1817,96.1911,96.135,96.1443,2800.0
2018-05-23 13:15:00,102.88,102.88,102.72,102.74,5995.0,96.1443,96.1443,95.9948,96.0135,5995.0
2018-05-23 13:20:00,102.75,102.84,102.74,102.84,4048.0,96.0229,96.107,96.0135,96.107,4048.0
2018-05-23 13:25:00,102.83,102.87,102.81,102.87,4775.0,96.0976,96.135,96.0789,96.135,4775.0
2018-05-23 13:30:00,102.87,102.91,102.84,102.9,3536.0,96.135,96.1724,96.107,96.163,3536.0
2018-05-23 13:35:00,102.9,102.94,102.89,102.92,4315.0,96.163,96.2004,96.1537,96.1817,4315.0
2018-05-23 13:40:00,102.95,102.98,102.9,102.92,6414.0,96.2098,96.2378,96.163,96.1817,6414.0
2018-05-23 13:45:00,102.93,102.97,102.91,102.94,5642.0,96.1911,96.2285,96.1724,96.2004,5642.0
2018-05-23 13:50:00,102.95,103.08,102.95,103.08,6735.0,96.2098,96.3313,96.2098,96.3313,6735.0
2018-05-23 13:55:00,103.08,103.12,103.06,103.12,5335.0,96.3313,96.3686,96.3126,96.3686,5335.0
2018-05-23 14:00:00,103.1,103.22,103.07,103.18,10163.0,96.3499,96.4621,96.3219,96.4247,10163.0
2018-05-23 14:05:00,103.19,103.44,103.19,103.35,8620.0,96.4341,96.6677,96.4341,96.5836,8620.0
2018-05-23 14:10:00,103.35,103.46,103.35,103.42,18144.0,96.5836,96.6864,96.5836,96.649,18144.0
2018-05-23 14:15:00,103.42,103.5,103.4,103.45,11056.0,96.649,96.7238,96.6303,96.677,11056.0
2018-05-23 14:20:00,103.46,103.47,103.4,103.47,9098.0,96.6864,96.6957,96.6303,96.6957,9098.0
2018-05-23 14:25:00,103.48,103.55,103.48,103.5,9535.0,96.7051,96.7705,96.7051,96.7238,9535.0
2018-05-23 14:30:00,103.5,103.5,103.36,103.38,8756.0,96.7238,96.7238,96.5929,96.6116,8756.0
2018-05-23 14:35:00,103.37,103.44,103.37,103.42,10094.0,96.6023,96.6677,96.6023,96.649,10094.0
2018-05-23 14:40:00,103.42,103.46,103.41,103.42,10368.0,96.649,96.6864,96.6396,96.649,10368.0
2018-05-23 14:45:00,103.41,103.44,103.37,103.39,14984.0,96.6396,96.6677,96.6023,96.621,14984.0
2018-05-23 14:50:00,103.4,103.42,103.36,103.38,20504.0,96.6303,96.649,96.5929,96.6116,20504.0
2018-05-23 14:55:00,103.4,103.62,103.4,103.59,11363.0,96.6303,96.8359,96.6303,96.8079,11363.0
2018-05-23 15:00:00,103.58,103.58,103.54,103.58,11742.0,96.7985,96.7985,96.7611,96.7985,11742.0
2018-05-23 15:05:00,103.58,103.61,103.52,103.52,16024.0,96.7985,96.8266,96.7424,96.7424,16024.0
2018-05-23 15:10:00,103.54,103.58,103.49,103.55,13029.0,96.7611,96.7985,96.7144,96.7705,13029.0
2018-05-23 15:15:00,103.55,103.57,103.51,103.57,10669.0,96.7705,96.7892,96.7331,96.7892,10669.0
2018-05-23 15:20:00,103.57,103.58,103.49,103.55,30249.0,96.7892,96.7985,96.7144,96.7705,30249.0
2018-05-23 15:25:00,103.54,103.57,103.51,103.53,15588.0,96.7611,96.7892,96.7331,96.7518,15588.0
2018-05-23 15:30:00,103.53,103.56,103.46,103.52,14009.0,96.7518,96.7798,96.6864,96.7424,14009.0
2018-05-23 15:35:00,103.53,103.54,103.49,103.5,17876.0,96.7518,96.7611,96.7144,96.7238,17876.0
2018-05-23 15:40:00,103.52,103.52,103.45,103.52,17688.0,96.7424,96.7424,96.677,96.7424,17688.0
2018-05-23 15:45:00,103.52,103.53,103.44,103.49,25425.0,96.7424,96.7518,96.6677,96.7144,25425.0
2018-05-23 15:50:00,103.49,103.54,103.47,103.48,33051.0,96.7144,96.7611,96.6957,96.7051,33051.0
2018-05-23 15:55:00,103.49,103.58,103.46,103.5,134026.0,96.7144,96.7985,96.6864,96.7238,134026.0
2018-05-24 09:30:00,103.26,103.7,103.08,103.7,25489.0,96.4995,96.9107,96.3313,96.9107,25489.0
2018-05-24 09:35:00,103.73,103.86,103.64,103.78,13591.0,96.9387,97.0602,96.8546,96.9854,13591.0
2018-05-24 09:40:00,103.62,103.67,103.28,103.28,19520.0,96.8359,96.8826,96.5182,96.5182,19520.0
2018-05-24 09:45:00,103.2,103.24,102.98,103.12,6700.0,96.4434,96.4808,96.2378,96.3686,6700.0
2018-05-24 09:50:00,103.11,103.27,103.0,103.23,6959.0,96.3593,96.5088,96.2565,96.4714,6959.0
2018-05-24 09:55:00,103.23,103.23,102.82,102.98,9538.0,96.4714,96.4714,96.0883,96.2378,9538.0
2018-05-24 10:00:00,103.08,103.19,102.88,103.12,11889.0,96.3313,96.4341,96.1443,96.3686,11889.0
2018-05-24 10:05:00,103.14,103.19,102.95,102.95,12076.0,96.3873,96.4341,96.2098,96.2098,12076.0
2018-05-24 10:10:00,102.95,103.1,102.92,102.97,8088.0,96.2098,96.3499,96.1817,96.2285,8088.0
2018-05-24 10:15:00,102.97,103.04,102.62,102.63,71552.0,96.2285,96.2939,95.9014,95.9107,71552.0
2018-05-24 10:20:00,102.61,102.7,102.6,102.66,9962.0,95.892,95.9761,95.8827,95.9387,9962.0
2018-05-24 10:25:00,102.7,102.85,102.53,102.72,7651.0,95.9761,96.1163,95.8173,95.9948,7651.0
2018-05-24 10:30:00,102.72,102.95,102.72,102.93,5123.0,95.9948,96.2098,95.9948,96.1911,5123.0
2018-05-24 10:35:00,102.95,103.12,102.94,103.07,6317.0,96.2098,96.3686,96.2004,96.3219,6317.0
2018-05-24 10:40:00,103.13,103.16,102.97,102.97,9552.0,96.378,96.406,96.2285,96.2285,9552.0
2018-05-24 10:45:00,103.0,103.05,102.85,103.01,18946.0,96.2565,96.3032,96.1163,96.2658,18946.0
2018-05-24 10:50:00,103.04,103.08,102.93,102.96,11586.0,96.2939,96.3313,96.1911,96.2191,11586.0
2018-05-24 10:55:00,102.97,103.07,102.92,103.0,7260.0,96.2285,96.3219,96.1817,96.2565,7260.0
2018-05-24 11:00:00,102.99,103.08,102.98,103.0,10953.0,96.2471,96.3313,96.2378,96.2565,10953.0
2018-05-24 11:05:00,103.03,103.12,103.0,103.1,29807.0,96.2845,96.3686,96.2565,96.3499,29807.0
2018-05-24 11:10:00,103.08,103.42,103.07,103.42,6172.0,96.3313,96.649,96.3219,96.649,6172.0
2018-05-24 11:15:00,103.39,103.57,103.27,103.57,6124.0,96.621,96.7892,96.5088,96.7892,6124.0
2018-05-24 11:20:00,103.54,103.56,103.41,103.41,10835.0,96.7611,96.7798,96.6396,96.6396,10835.0
2018-05-24 11:25:00,103.43,103.49,103.42,103.48,11913.0,96.6583,96.7144,96.649,96.7051,11913.0
2018-05-24 11:30:00,103.47,103.53,103.42,103.42,11680.0,96.6957,96.7518,96.649,96.649,11680.0
2018-05-24 11:35:00,103.46,103.49,103.34,103.37,5882.0,96.6864,96.7144,96.5742,96.6023,5882.0
2018-05-24 11:40:00,103.39,103.48,103.32,103.39,7330.0,96.621,96.7051,96.5555,96.621,7330.0
2018-05-24 11:45:00,103.36,103.38,103.27,103.35,10767.0,96.5929,96.6116,96.5088,96.5836,10767.0
2018-05-24 11:50:00,103.33,103.33,103.22,103.28,4704.0,96.5649,96.5649,96.4621,96.5182,4704.0
2018-05-24 11:55:00,103.28,103.47,103.24,103.45,4990.0,96.5182,96.6957,96.4808,96.677,4990.0
2018-05-24 12:00:00,103.44,103.48,103.37,103.43,8637.0,96.6677,96.7051,96.6023,96.6583,8637.0
2018-05-24 12:05:00,103.44,103.5,103.31,103.32,5915.0,96.6677,96.7238,96.5462,96.5555,5915.0
2018-05-24 12:10:00,103.37,103.45,103.37,103.45,4000.0,96.6023,96.677,96.6023,96.677,4000.0
2018-05-24 12:15:00,103.41,103.48,103.4,103.46,8704.0,96.6396,96.7051,96.6303,96.6864,8704.0
2018-05-24 12:20:00,103.45,103.46,103.33,103.38,5239.0,96.677,96.6864,96.5649,96.6116,5239.0
2018-05-24 12:25:00,103.38,103.39,103.3,103.3,3914.0,96.6116,96.621,96.5368,96.5368,3914.0
2018-05-24 12:30:00,103.34,103.41,103.31,103.31,5308.0,96.5742,96.6396,96.5462,96.5462,5308.0
2018-05-24 12:35:00,103.32,103.47,103.32,103.44,8568.0,96.5555,96.6957,96.5555,96.6677,8568.0
2018-05-24 12:40:00,103.42,103.49,103.4,103.48,5961.0,96.649,96.7144,96.6303,96.7051,5961.0
2018-05-24 12:45:00,103.48,103.51,103.44,103.44,6577.0,96.7051,96.7331,96.6677,96.6677,6577.0
2018-05-24 12:50:00,103.38,103.53,103.37,103.52,8783.0,96.6116,96.7518,96.6023,96.7424,8783.0
2018-05-24 12:55:00,103.52,103.53,103.4,103.48,13629.0,96.7424,96.7518,96.6303,96.7051,13629.0
2018-05-24 13:00:00,103.47,103.62,103.47,103.52,4400.0,96.6957,96.8359,96.6957,96.7424,4400.0
2018-05-24 13:05:00,103.52,103.62,103.49,103.56,3470.0,96.7424,96.8359,96.7144,96.7798,3470.0
2018-05-24 13:10:00,103.61,103.63,103.54,103.54,7950.0,96.8266,96.8452,96.7611,96.7611,7950.0
2018-05-24 13:15:00,103.58,103.58,103.52,103.56,8200.0,96.7985,96.7985,96.7424,96.7798,8200.0
2018-05-24 13:20:00,103.57,103.62,103.49,103.61,5375.0,96.7892,96.8359,96.7144,96.8266,5375.0
2018-05-24 13:25:00,103.62,103.63,103.56,103.6,3756.0,96.8359,96.8452,96.7798,96.8172,3756.0
2018-05-24 13:30:00,103.62,103.7,103.62,103.69,2939.0,96.8359,96.9107,96.8359,96.9013,2939.0
2018-05-24 13:35:00,103.71,103.75,103.66,103.68,4487.0,96.92,96.9574,96.8733,96.892,4487.0
2018-05-24 13:40:00,103.7,103.73,103.67,103.71,2600.0,96.9107,96.9387,96.8826,96.92,2600.0
2018-05-24 13:45:00,103.71,103.72,103.65,103.68,4200.0,96.92,96.9294,96.8639,96.892,4200.0
2018-05-24 13:50:00,103.68,103.68,103.48,103.49,3809.0,96.892,96.892,96.7051,96.7144,3809.0
2018-05-24 13:55:00,103.51,103.57,103.48,103.48,5819.0,96.7331,96.7892,96.7051,96.7051,5819.0
2018-05-24 14:00:00,103.46,103.51,103.45,103.5,3587.0,96.6864,96.7331,96.677,96.7238,3587.0
2018-05-24 14:05:00,103.5,103.51,103.45,103.49,4200.0,96.7238,96.7331,96.677,96.7144,4200.0
2018-05-24 14:10:00,103.49,103.49,103.41,103.41,3618.0,96.7144,96.7144,96.6396,96.6396,3618.0
2018-05-24 14:15:00,103.42,103.46,103.36,103.43,18988.0,96.649,96.6864,96.5929,96.6583,18988.0
2018-05-24 14:20:00,103.41,103.45,103.38,103.42,5841.0,96.6396,96.677,96.6116,96.649,5841.0
2018-05-24 14:25:00,103.42,103.49,103.41,103.46,4650.0,96.649,96.7144,96.6396,96.6864,4650.0
2018-05-24 14:30:00,103.44,103.51,103.44,103.48,2764.0,96.6677,96.7331,96.6677,96.7051,2764.0
2018-05-24 14:35:00,103.44,103.51,103.44,103.45,2700.0,96.6677,96.7331,96.6677,96.677,2700.0
2018-05-24 14:40:00,103.48,103.5,103.41,103.43,2815.0,96.7051,96.7238,96.6396,96.6583,2815.0
2018-05-24 14:45:00,103.44,103.47,103.41,103.47,6400.0,96.6677,96.6957,96.6396,96.6957,6400.0
2018-05-24 14:50:00,103.45,103.58,103.45,103.53,18941.0,96.677,96.7985,96.677,96.7518,18941.0
2018-05-24 14:55:00,103.55,103.62,103.54,103.56,7838.0,96.7705,96.8359,96.7611,96.7798,7838.0
2018-05-24 15:00:00,103.57,103.63,103.52,103.58,15094.0,96.7892,96.8452,96.7424,96.7985,15094.0
2018-05-24 15:05:00,103.56,103.59,103.45,103.55,22971.0,96.7798,96.8079,96.677,96.7705,22971.0
2018-05-24 15:10:00,103.53,103.61,103.53,103.6,11841.0,96.7518,96.8266,96.7518,96.8172,11841.0
2018-05-24 15:15:00,103.6,103.7,103.6,103.66,8354.0,96.8172,96.9107,96.8172,96.8733,8354.0
2018-05-24 15:20:00,103.65,103.72,103.63,103.71,10502.0,96.8639,96.9294,96.8452,96.92,10502.0
2018-05-24 15:25:00,103.72,103.78,103.68,103.7,10203.0,96.9294,96.9854,96.892,96.9107,10203.0
2018-05-24 15:30:00,103.7,103.77,103.67,103.7,15241.0,96.9107,96.9761,96.8826,96.9107,15241.0
2018-05-24 15:35:00,103.71,103.77,103.69,103.76,12830.0,96.92,96.9761,96.9013,96.9667,12830.0
2018-05-24 15:40:00,103.75,103.79,103.68,103.71,22047.0,96.9574,96.9948,96.892,96.92,22047.0
2018-05-24 15:45:00,103.67,103.67,103.6,103.63,21725.0,96.8826,96.8826,96.8172,96.8452,21725.0
2018-05-24 15:50:00,103.63,103.66,103.59,103.6,21318.0,96.8452,96.8733,96.8079,96.8172,21318.0
2018-05-24 15:55:00,103.6,103.66,103.57,103.62,58118.0,96.8172,96.8733,96.7892,96.8359,58118.0
2018-05-25 09:30:00,103.42,104.0,103.42,103.78,25721.0,96.649,97.191,96.649,96.9854,25721.0
2018-05-25 09:35:00,103.8,104.0,103.74,103.91,26357.0,97.0041,97.191,96.948,97.1069,26357.0
2018-05-25 09:40:00,103.94,104.09,103.69,103.88,15258.0,97.1349,97.2751,96.9013,97.0789,15258.0
2018-05-25 09:45:00,103.91,103.91,103.71,103.71,14411.0,97.1069,97.1069,96.92,96.92,14411.0
2018-05-25 09:50:00,103.68,103.83,103.63,103.82,18028.0,96.892,97.0321,96.8452,97.0228,18028.0
2018-05-25 09:55:00,103.78,103.79,103.64,103.73,14876.0,96.9854,96.9948,96.8546,96.9387,14876.0
2018-05-25 10:00:00,103.71,103.75,103.6,103.6,8907.0,96.92,96.9574,96.8172,96.8172,8907.0
2018-05-25 10:05:00,103.58,103.63,103.5,103.54,13103.0,96.7985,96.8452,96.7238,96.7611,13103.0
2018-05-25 10:10:00,103.54,103.57,103.43,103.5,14508.0,96.7611,96.7892,96.6583,96.7238,14508.0
2018-05-25 10:15:00,103.49,103.64,103.49,103.59,10123.0,96.7144,96.8546,96.7144,96.8079,10123.0
2018-05-25 10:20:00,103.55,103.73,103.51,103.73,11103.0,96.7705,96.9387,96.7331,96.9387,11103.0
2018-05-25 10:25:00,103.73,103.94,103.69,103.86,41173.0,96.9387,97.1349,96.9013,97.0602,41173.0
2018-05-25 10:30:00,103.9,104.01,103.89,103.96,24935.0,97.0976,97.2004,97.0882,97.1536,24935.0
2018-05-25 10:35:00,103.97,104.03,103.8,103.8,6847.0,97.163,97.2191,97.0041,97.0041,6847.0
2018-05-25 10:40:00,103.77,103.81,103.7,103.75,4015.0,96.9761,97.0135,96.9107,96.9574,4015.0
2018-05-25 10:45:00,103.74,103.78,103.66,103.67,4962.0,96.948,96.9854,96.8733,96.8826,4962.0
2018-05-25 10:50:00,103.65,103.75,103.61,103.74,8820.0,96.8639,96.9574,96.8266,96.948,8820.0
2018-05-25 10:55:00,103.76,104.0,103.76,104.0,8197.0,96.9667,97.191,96.9667,97.191,8197.0
2018-05-25 11:00:00,103.95,103.96,103.88,103.93,10022.0,97.1443,97.1536,97.0789,97.1256,10022.0
2018-05-25 11:05:00,103.93,103.93,103.87,103.89,3426.0,97.1256,97.1256,97.0695,97.0882,3426.0
2018-05-25 11:10:00,103.89,103.91,103.82,103.89,11352.0,97.0882,97.1069,97.0228,97.0882,11352.0
2018-05-25 11:15:00,103.9,103.91,103.79,103.91,12174.0,97.0976,97.1069,96.9948,97.1069,12174.0
2018-05-25 11:20:00,103.91,103.91,103.84,103.86,8309.0,97.1069,97.1069,97.0415,97.0602,8309.0
2018-05-25 11:25:00,103.86,103.86,103.79,103.82,5929.0,97.0602,97.0602,96.9948,97.0228,5929.0
2018-05-25 11:30:00,103.82,103.87,103.78,103.79,10781.0,97.0228,97.0695,96.9854,96.9948,10781.0
2018-05-25 11:35:00,103.79,103.85,103.72,103.8,14519.0,96.9948,97.0508,96.9294,97.0041,14519.0
2018-05-25 11:40:00,103.85,103.86,103.79,103.84,5390.0,97.0508,97.0602,96.9948,97.0415,5390.0
2018-05-25 11:45:00,103.84,103.93,103.83,103.93,10843.0,97.0415,97.1256,97.0321,97.1256,10843.0
2018-05-25 11:50:00,103.93,103.93,103.87,103.88,8054.0,97.1256,97.1256,97.0695,97.0789,8054.0
2018-05-25 11:55:00,103.86,103.88,103.83,103.86,6900.0,97.0602,97.0789,97.0321,97.0602,6900.0
2018-05-25 12:00:00,103.84,103.92,103.84,103.92,12738.0,97.0415,97.1163,97.0415,97.1163,12738.0
2018-05-25 12:05:00,103.92,103.95,103.91,103.93,3675.0,97.1163,97.1443,97.1069,97.1256,3675.0
2018-05-25 12:10:00,103.92,103.95,103.89,103.93,4904.0,97.1163,97.1443,97.0882,97.1256,4904.0
2018-05-25 12:15:00,103.92,103.92,103.84,103.87,3022.0,97.1163,97.1163,97.0415,97.0695,3022.0
2018-05-25 12:20:00,103.86,103.86,103.79,103.81,3572.0,97.0602,97.0602,96.9948,97.0135,3572.0
2018-05-25 12:25:00,103.81,103.9,103.81,103.84,7614.0,97.0135,97.0976,97.0135,97.0415,7614.0
2018-05-25 12:30:00,103.81,103.87,103.81,103.85,4211.0,97.0135,97.0695,97.0135,97.0508,4211.0
2018-05-25 12:35:00,103.84,103.87,103.82,103.86,5108.0,97.0415,97.0695,97.0228,97.0602,5108.0
2018-05-25 12:40:00,103.85,103.92,103.85,103.91,15725.0,97.0508,97.1163,97.0508,97.1069,15725.0
2018-05-25 12:45:00,103.91,103.91,103.83,103.83,2449.0,97.1069,97.1069,97.0321,97.0321,2449.0
2018-05-25 12:50:00,103.8,103.83,103.77,103.79,2887.0,97.0041,97.0321,96.9761,96.9948,2887.0
2018-05-25 12:55:00,103.78,103.81,103.74,103.74,4426.0,96.9854,97.0135,96.948,96.948,4426.0
2018-05-25 13:00:00,103.76,103.84,103.75,103.75,5256.0,96.9667,97.0415,96.9574,96.9574,5256.0
2018-05-25 13:05:00,103.79,103.82,103.74,103.74,4749.0,96.9948,97.0228,96.948,96.948,4749.0
2018-05-25 13:10:00,103.76,103.82,103.75,103.78,3830.0,96.9667,97.0228,96.9574,96.9854,3830.0
2018-05-25 13:15:00,103.75,103.77,103.74,103.77,1400.0,96.9574,96.9761,96.948,96.9761,1400.0
2018-05-25 13:20:00,103.73,103.75,103.7,103.71,2398.0,96.9387,96.9574,96.9107,96.92,2398.0
2018-05-25 13:25:00,103.74,103.75,103.69,103.7,4065.0,96.948,96.9574,96.9013,96.9107,4065.0
2018-05-25 13:30:00,103.69,103.69,103.64,103.66,1760.0,96.9013,96.9013,96.8546,96.8733,1760.0
2018-05-25 13:35:00,103.67,103.72,103.67,103.71,3576.0,96.8826,96.9294,96.8826,96.92,3576.0
2018-05-25 13:40:00,103.73,103.75,103.71,103.72,5462.0,96.9387,96.9574,96.92,96.9294,5462.0
2018-05-25 13:45:00,103.71,103.73,103.69,103.69,6979.0,96.92,96.9387,96.9013,96.9013,6979.0
2018-05-25 13:50:00,103.69,103.72,103.69,103.71,3854.0,96.9013,96.9294,96.9013,96.92,3854.0
2018-05-25 13:55:00,103.71,103.76,103.7,103.73,11618.0,96.92,96.9667,96.9107,96.9387,11618.0
2018-05-25 14:00:00,103.72,103.76,103.7,103.74,5972.0,96.9294,96.9667,96.9107,96.948,5972.0
2018-05-25 14:05:00,103.74,103.76,103.7,103.7,8683.0,96.948,96.9667,96.9107,96.9107,8683.0
2018-05-25 14:10:00,103.71,103.77,103.7,103.75,4752.0,96.92,96.9761,96.9107,96.9574,4752.0
2018-05-25 14:15:00,103.75,103.76,103.69,103.69,4549.0,96.9574,96.9667,96.9013,96.9013,4549.0
2018-05-25 14:20:00,103.71,103.77,103.68,103.75,5796.0,96.92,96.9761,96.892,96.9574,5796.0
2018-05-25 14:25:00,103.75,103.76,103.69,103.71,6277.0,96.9574,96.9667,96.9013,96.92,6277.0
2018-05-25 14:30:00,103.7,103.76,103.7,103.75,3326.0,96.9107,96.9667,96.9107,96.9574,3326.0
2018-05-25 14:35:00,103.75,103.75,103.69,103.69,6704.0,96.9574,96.9574,96.9013,96.9013,6704.0
2018-05-25 14:40:00,103.68,103.68,103.53,103.53,4200.0,96.892,96.892,96.7518,96.7518,4200.0
2018-05-25 14:45:00,103.53,103.54,103.48,103.5,6997.0,96.7518,96.7611,96.7051,96.7238,6997.0
2018-05-25 14:50:00,103.5,103.55,103.49,103.51,5579.0,96.7238,96.7705,96.7144,96.7331,5579.0
2018-05-25 14:55:00,103.5,103.5,103.47,103.49,5363.0,96.7238,96.7238,96.6957,96.7144,5363.0
2018-05-25 15:00:00,103.48,103.55,103.43,103.52,4616.0,96.7051,96.7705,96.6583,96.7424,4616.0
2018-05-25 15:05:00,103.52,103.55,103.5,103.53,5022.0,96.7424,96.7705,96.7238,96.7518,5022.0
2018-05-25 15:10:00,103.53,103.53,103.47,103.52,7828.0,96.7518,96.7518,96.6957,96.7424,7828.0
2018-05-25 15:15:00,103.53,103.6,103.53,103.6,7340.0,96.7518,96.8172,96.7518,96.8172,7340.0
2018-05-25 15:20:00,103.61,103.62,103.56,103.59,6327.0,96.8266,96.8359,96.7798,96.8079,6327.0
2018-05-25 15:25:00,103.61,103.7,103.59,103.69,7118.0,96.8266,96.9107,96.8079,96.9013,7118.0
2018-05-25 15:30:00,103.68,103.69,103.64,103.65,12550.0,96.892,96.9013,96.8546,96.8639,12550.0
2018-05-25 15:35:00,103.65,103.67,103.64,103.65,10110.0,96.8639,96.8826,96.8546,96.8639,10110.0
2018-05-25 15:40:00,103.65,103.67,103.54,103.55,16932.0,96.8639,96.8826,96.7611,96.7705,16932.0
2018-05-25 15:45:00,103.54,103.62,103.53,103.6,18690.0,96.7611,96.8359,96.7518,96.8172,18690.0
2018-05-25 15:50:00,103.62,103.68,103.61,103.63,17465.0,96.8359,96.892,96.8266,96.8452,17465.0
2018-05-25 15:55:00,103.64,103.74,103.64,103.68,67002.0,96.8546,96.948,96.8546,96.892,67002.0
2018-05-29 09:30:00,103.02,103.54,102.96,103.08,26671.0,96.2752,96.7611,96.2191,96.3313,26671.0
2018-05-29 09:35:00,103.08,103.21,102.92,102.92,8523.0,96.3313,96.4527,96.1817,96.1817,8523.0
2018-05-29 09:40:00,102.91,102.91,102.26,102.26,6315.0,96.1724,96.1724,95.5649,95.5649,6315.0
2018-05-29 09:45:00,102.32,102.57,102.22,102.48,10249.0,95.621,95.8546,95.5276,95.7705,10249.0
2018-05-29 09:50:00,102.55,102.64,102.55,102.58,9321.0,95.836,95.9201,95.836,95.864,9321.0
2018-05-29 09:55:00,102.55,102.75,102.48,102.68,10560.0,95.836,96.0229,95.7705,95.9574,10560.0
2018-05-29 10:00:00,102.68,102.99,102.65,102.99,9548.0,95.9574,96.2471,95.9294,96.2471,9548.0
2018-05-29 10:05:00,102.92,103.19,102.87,103.16,12030.0,96.1817,96.4341,96.135,96.406,12030.0
2018-05-29 10:10:00,103.15,103.21,103.0,103.01,7560.0,96.3967,96.4527,96.2565,96.2658,7560.0
2018-05-29 10:15:00,102.98,102.98,102.75,102.88,7779.0,96.2378,96.2378,96.0229,96.1443,7779.0
2018-05-29 10:20:00,102.87,102.9,102.75,102.85,8264.0,96.135,96.163,96.0229,96.1163,8264.0
2018-05-29 10:25:00,102.87,102.96,102.74,102.88,24421.0,96.135,96.2191,96.0135,96.1443,24421.0
2018-05-29 10:30:00,102.89,102.9,102.78,102.86,6552.0,96.1537,96.163,96.0509,96.1257,6552.0
2018-05-29 10:35:00,102.84,102.87,102.76,102.78,7658.0,96.107,96.135,96.0322,96.0509,7658.0
2018-05-29 10:40:00,102.75,102.75,102.69,102.69,4366.0,96.0229,96.0229,95.9668,95.9668,4366.0
2018-05-29 10:45:00,102.68,102.71,102.61,102.7,6995.0,95.9574,95.9855,95.892,95.9761,6995.0
2018-05-29 10:50:00,102.75,102.81,102.65,102.81,7124.0,96.0229,96.0789,95.9294,96.0789,7124.0
2018-05-29 10:55:00,102.81,102.83,102.71,102.71,6585.0,96.0789,96.0976,95.9855,95.9855,6585.0
2018-05-29 11:00:00,102.72,102.83,102.7,102.81,6319.0,95.9948,96.0976,95.9761,96.0789,6319.0
2018-05-29 11:05:00,102.82,102.82,102.72,102.74,5082.0,96.0883,96.0883,95.9948,96.0135,5082.0
2018-05-29 11:10:00,102.75,102.88,102.68,102.87,4452.0,96.0229,96.1443,95.9574,96.135,4452.0
2018-05-29 11:15:00,102.87,102.9,102.79,102.85,5251.0,96.135,96.163,96.0602,96.1163,5251.0
2018-05-29 11:20:00,102.84,102.95,102.84,102.94,5200.0,96.107,96.2098,96.107,96.2004,5200.0
2018-05-29 11:25:00,102.9,103.0,102.85,102.92,6283.0,96.163,96.2565,96.1163,96.1817,6283.0
2018-05-29 11:30:00,102.93,102.93,102.84,102.84,3550.0,96.1911,96.1911,96.107,96.107,3550.0
2018-05-29 11:35:00,102.77,102.83,102.74,102.82,4219.0,96.0415,96.0976,96.0135,96.0883,4219.0
2018-05-29 11:40:00,102.83,102.83,102.55,102.55,4753.0,96.0976,96.0976,95.836,95.836,4753.0
2018-05-29 11:45:00,102.55,102.55,102.42,102.44,5930.0,95.836,95.836,95.7145,95.7332,5930.0
2018-05-29 11:50:00,102.41,102.59,102.41,102.56,4061.0,95.7051,95.8733,95.7051,95.8453,4061.0
2018-05-29 11:55:00,102.56,102.62,102.52,102.53,4124.0,95.8453,95.9014,95.8079,95.8173,4124.0
2018-05-29 12:00:00,102.52,102.55,102.4,102.49,4242.0,95.8079,95.836,95.6958,95.7799,4242.0
2018-05-29 12:05:00,102.48,102.5,102.35,102.4,4753.0,95.7705,95.7892,95.649,95.6958,4753.0
2018-05-29 12:10:00,102.43,102.45,102.35,102.35,3900.0,95.7238,95.7425,95.649,95.649,3900.0
2018-05-29 12:15:00,102.33,102.43,102.32,102.42,7542.0,95.6304,95.7238,95.621,95.7145,7542.0
2018-05-29 12:20:00,102.46,102.53,102.43,102.51,4384.0,95.7518,95.8173,95.7238,95.7986,4384.0
2018-05-29 12:25:00,102.52,102.62,102.47,102.52,4845.0,95.8079,95.9014,95.7612,95.8079,4845.0
2018-05-29 12:30:00,102.55,102.6,102.53,102.57,2700.0,95.836,95.8827,95.8173,95.8546,2700.0
2018-05-29 12:35:00,102.59,102.71,102.59,102.69,10145.0,95.8733,95.9855,95.8733,95.9668,10145.0
2018-05-29 12:40:00,102.72,102.8,102.69,102.74,4023.0,95.9948,96.0696,95.9668,96.0135,4023.0
2018-05-29 12:45:00,102.78,102.86,102.78,102.85,6200.0,96.0509,96.1257,96.0509,96.1163,6200.0
2018-05-29 12:50:00,102.88,102.96,102.87,102.96,3400.0,96.1443,96.2191,96.135,96.2191,3400.0
2018-05-29 12:55:00,102.95,103.05,102.94,103.05,4161.0,96.2098,96.3032,96.2004,96.3032,4161.0
2018-05-29 13:00:00,103.06,103.06,102.93,102.94,5074.0,96.3126,96.3126,96.1911,96.2004,5074.0
2018-05-29 13:05:00,102.92,102.92,102.8,102.83,4050.0,96.1817,96.1817,96.0696,96.0976,4050.0
2018-05-29 13:10:00,102.81,102.81,102.74,102.77,3574.0,96.0789,96.0789,96.0135,96.0415,3574.0
2018-05-29 13:15:00,102.72,102.79,102.69,102.78,3900.0,95.9948,96.0602,95.9668,96.0509,3900.0
2018-05-29 13:20:00,102.76,102.83,102.74,102.81,3386.0,96.0322,96.0976,96.0135,96.0789,3386.0
2018-05-29 13:25:00,102.82,102.82,102.7,102.76,3734.0,96.0883,96.0883,95.9761,96.0322,3734.0
2018-05-29 13:30:00,102.74,102.74,102.62,102.66,1656.0,96.0135,96.0135,95.9014,95.9387,1656.0
2018-05-29 13:35:00,102.63,102.65,102.59,102.59,2500.0,95.9107,95.9294,95.8733,95.8733,2500.0
2018-05-29 13:40:00,102.56,102.61,102.47,102.51,7115.0,95.8453,95.892,95.7612,95.7986,7115.0
2018-05-29 13:45:00,102.53,102.7,102.52,102.7,5228.0,95.8173,95.9761,95.8079,95.9761,5228.0
2018-05-29 13:50:00,102.71,102.76,102.68,102.76,3856.0,95.9855,96.0322,95.9574,96.0322,3856.0
2018-05-29 13:55:00,102.76,102.81,102.73,102.8,2523.0,96.0322,96.0789,96.0042,96.0696,2523.0
2018-05-29 14:00:00,102.79,102.79,102.6,102.6,4120.0,96.0602,96.0602,95.8827,95.8827,4120.0
2018-05-29 14:05:00,102.58,102.62,102.57,102.57,4828.0,95.864,95.9014,95.8546,95.8546,4828.0
2018-05-29 14:10:00,102.57,102.67,102.55,102.65,5142.0,95.8546,95.9481,95.836,95.9294,5142.0
2018-05-29 14:15:00,102.62,102.64,102.56,102.57,4850.0,95.9014,95.9201,95.8453,95.8546,4850.0
2018-05-29 14:20:00,102.56,102.57,102.44,102.55,5377.0,95.8453,95.8546,95.7332,95.836,5377.0
2018-05-29 14:25:00,102.57,102.65,102.53,102.64,3150.0,95.8546,95.9294,95.8173,95.9201,3150.0
2018-05-29 14:30:00,102.67,102.69,102.59,102.68,5034.0,95.9481,95.9668,95.8733,95.9574,5034.0
2018-05-29 14:35:00,102.69,102.72,102.6,102.61,5987.0,95.9668,95.9948,95.8827,95.892,5987.0
2018-05-29 14:40:00,102.62,102.71,102.51,102.54,8669.0,95.9014,95.9855,95.7986,95.8266,8669.0
2018-05-29 14:45:00,102.57,102.65,102.55,102.57,4786.0,95.8546,95.9294,95.836,95.8546,4786.0
2018-05-29 14:50:00,102.57,102.7,102.54,102.63,13897.0,95.8546,95.9761,95.8266,95.9107,13897.0
2018-05-29 14:55:00,102.67,102.68,102.61,102.64,7603.0,95.9481,95.9574,95.892,95.9201,7603.0
2018-05-29 15:00:00,102.62,102.87,102.61,102.81,11393.0,95.9014,96.135,95.892,96.0789,11393.0
2018-05-29 15:05:00,102.8,102.86,102.78,102.84,7598.0,96.0696,96.1257,96.0509,96.107,7598.0
2018-05-29 15:10:00,102.86,102.89,102.82,102.84,5898.0,96.1257,96.1537,96.0883,96.107,5898.0
2018-05-29 15:15:00,102.86,102.89,102.76,102.8,8492.0,96.1257,96.1537,96.0322,96.0696,8492.0
2018-05-29 15:20:00,102.8,102.92,102.78,102.91,8462.0,96.0696,96.1817,96.0509,96.1724,8462.0
2018-05-29 15:25:00,102.91,102.91,102.85,102.91,13725.0,96.1724,96.1724,96.1163,96.1724,13725.0
2018-05-29 15:30:00,102.9,103.1,102.86,103.05,16729.0,96.163,96.3499,96.1257,96.3032,16729.0
2018-05-29 15:35:00,103.05,103.18,103.0,103.16,11812.0,96.3032,96.4247,96.2565,96.406,11812.0
2018-05-29 15:40:00,103.17,103.27,103.15,103.27,21972.0,96.4154,96.5088,96.3967,96.5088,21972.0
2018-05-29 15:45:00,103.27,103.3,103.25,103.28,20731.0,96.5088,96.5368,96.4901,96.5182,20731.0
2018-05-29 15:50:00,103.29,103.4,103.26,103.36,30203.0,96.5275,96.6303,96.4995,96.5929,30203.0
2018-05-29 15:55:00,103.35,103.42,103.27,103.3,72579.0,96.5836,96.649,96.5088,96.5368,72579.0
2018-05-30 09:30:00,104.15,104.44,103.69,104.24,39651.0,97.3312,97.6022,96.9013,97.4153,39651.0
2018-05-30 09:35:00,104.22,104.26,103.95,104.22,15567.0,97.3966,97.434,97.1443,97.3966,15567.0
2018-05-30 09:40:00,104.25,104.37,104.19,104.31,12275.0,97.4247,97.5368,97.3686,97.4807,12275.0
2018-05-30 09:45:00,104.33,104.33,104.12,104.19,6559.0,97.4994,97.4994,97.3032,97.3686,6559.0
2018-05-30 09:50:00,104.18,104.22,104.04,104.2,12735.0,97.3592,97.3966,97.2284,97.3779,12735.0
2018-05-30 09:55:00,104.18,104.23,104.08,104.12,7615.0,97.3592,97.406,97.2658,97.3032,7615.0
2018-05-30 10:00:00,104.17,104.42,104.17,104.33,23123.0,97.3499,97.5835,97.3499,97.4994,23123.0
2018-05-30 10:05:00,104.32,104.32,104.04,104.06,6100.0,97.4901,97.4901,97.2284,97.2471,6100.0
2018-05-30 10:10:00,104.06,104.29,103.97,104.26,18967.0,97.2471,97.462,97.163,97.434,18967.0
2018-05-30 10:15:00,104.28,104.44,104.23,104.41,8530.0,97.4527,97.6022,97.406,97.5742,8530.0
2018-05-30 10:20:00,104.44,104.48,104.28,104.31,11060.0,97.6022,97.6396,97.4527,97.4807,11060.0
2018-05-30 10:25:00,104.31,104.51,104.3,104.48,16587.0,97.4807,97.6676,97.4714,97.6396,16587.0
2018-05-30 10:30:00,104.5,104.64,104.5,104.58,12386.0,97.6583,97.7891,97.6583,97.733,12386.0
2018-05-30 10:35:00,104.59,104.62,104.5,104.6,8846.0,97.7424,97.7704,97.6583,97.7517,8846.0
2018-05-30 10:40:00,104.61,104.85,104.53,104.84,14668.0,97.7611,97.9854,97.6863,97.976,14668.0
2018-05-30 10:45:00,104.82,104.92,104.8,104.89,19907.0,97.9573,98.0508,97.9386,98.0227,19907.0
2018-05-30 10:50:00,104.9,104.96,104.82,104.96,9103.0,98.0321,98.0882,97.9573,98.0882,9103.0
2018-05-30 10:55:00,104.97,105.12,104.94,104.99,65833.0,98.0975,98.2377,98.0695,98.1162,65833.0
2018-05-30 11:00:00,104.99,105.04,104.88,104.89,11494.0,98.1162,98.1629,98.0134,98.0227,11494.0
2018-05-30 11:05:00,104.87,104.95,104.81,104.85,9143.0,98.0041,98.0788,97.948,97.9854,9143.0
2018-05-30 11:10:00,104.86,105.01,104.86,105.01,11419.0,97.9947,98.1349,97.9947,98.1349,11419.0
2018-05-30 11:15:00,105.02,105.12,105.0,105.12,10748.0,98.1442,98.2377,98.1255,98.2377,10748.0
2018-05-30 11:20:00,105.14,105.22,105.09,105.18,8999.0,98.2564,98.3311,98.2097,98.2938,8999.0
2018-05-30 11:25:00,105.2,105.28,105.19,105.25,9212.0,98.3125,98.3872,98.3031,98.3592,9212.0
2018-05-30 11:30:00,105.29,105.42,105.25,105.4,17033.0,98.3966,98.5181,98.3592,98.4994,17033.0
2018-05-30 11:35:00,105.41,105.43,105.23,105.23,9943.0,98.5087,98.5274,98.3405,98.3405,9943.0
2018-05-30 11:40:00,105.22,105.22,105.05,105.12,9858.0,98.3311,98.3311,98.1723,98.2377,9858.0
2018-05-30 11:45:00,105.11,105.21,105.08,105.11,7186.0,98.2283,98.3218,98.2003,98.2283,7186.0
2018-05-30 11:50:00,105.09,105.13,105.01,105.13,8721.0,98.2097,98.247,98.1349,98.247,8721.0
2018-05-30 11:55:00,105.13,105.21,105.1,105.18,8494.0,98.247,98.3218,98.219,98.2938,8494.0
2018-05-30 12:00:00,105.2,105.27,105.16,105.27,6981.0,98.3125,98.3779,98.2751,98.3779,6981.0
2018-05-30 12:05:00,105.26,105.32,105.21,105.21,9424.0,98.3685,98.4246,98.3218,98.3218,9424.0
2018-05-30 12:10:00,105.19,105.21,105.13,105.16,6830.0,98.3031,98.3218,98.247,98.2751,6830.0
2018-05-30 12:15:00,105.13,105.2,105.12,105.18,7185.0,98.247,98.3125,98.2377,98.2938,7185.0
2018-05-30 12:20:00,105.16,105.32,105.16,105.32,3697.0,98.2751,98.4246,98.2751,98.4246,3697.0
2018-05-30 12:25:00,105.33,105.36,105.28,105.28,5529.0,98.4339,98.462,98.3872,98.3872,5529.0
2018-05-30 12:30:00,105.23,105.3,105.22,105.3,8899.0,98.3405,98.4059,98.3311,98.4059,8899.0
2018-05-30 12:35:00,105.3,105.32,105.12,105.13,13379.0,98.4059,98.4246,98.2377,98.247,13379.0
2018-05-30 12:40:00,105.15,105.23,105.13,105.22,18690.0,98.2657,98.3405,98.247,98.3311,18690.0
2018-05-30 12:45:00,105.23,105.24,105.15,105.24,6340.0,98.3405,98.3498,98.2657,98.3498,6340.0
2018-05-30 12:50:00,105.25,105.3,105.22,105.23,7564.0,98.3592,98.4059,98.3311,98.3405,7564.0
2018-05-30 12:55:00,105.21,105.24,105.14,105.14,14653.0,98.3218,98.3498,98.2564,98.2564,14653.0
2018-05-30 13:00:00,105.13,105.13,105.05,105.1,7380.0,98.247,98.247,98.1723,98.219,7380.0
2018-05-30 13:05:00,105.1,105.12,105.06,105.08,6151.0,98.219,98.2377,98.1816,98.2003,6151.0
2018-05-30 13:10:00,105.09,105.17,105.09,105.16,7171.0,98.2097,98.2844,98.2097,98.2751,7171.0
2018-05-30 13:15:00,105.16,105.24,105.12,105.22,8553.0,98.2751,98.3498,98.2377,98.3311,8553.0
2018-05-30 13:20:00,105.21,105.23,105.16,105.23,2391.0,98.3218,98.3405,98.2751,98.3405,2391.0
2018-05-30 13:25:00,105.23,105.28,105.19,105.23,10353.0,98.3405,98.3872,98.3031,98.3405,10353.0
2018-05-30 13:30:00,105.21,105.22,105.17,105.22,5052.0,98.3218,98.3311,98.2844,98.3311,5052.0
2018-05-30 13:35:00,105.24,105.28,105.21,105.28,4190.0,98.3498,98.3872,98.3218,98.3872,4190.0
2018-05-30 13:40:00,105.29,105.29,105.24,105.29,3135.0,98.3966,98.3966,98.3498,98.3966,3135.0
2018-05-30 13:45:00,105.3,105.33,105.3,105.33,6400.0,98.4059,98.4339,98.4059,98.4339,6400.0
2018-05-30 13:50:00,105.34,105.42,105.3,105.3,8740.0,98.4433,98.5181,98.4059,98.4059,8740.0
2018-05-30 13:55:00,105.3,105.36,105.3,105.36,5901.0,98.4059,98.462,98.4059,98.462,5901.0
2018-05-30 14:00:00,105.36,105.44,105.35,105.42,13531.0,98.462,98.5367,98.4526,98.5181,13531.0
2018-05-30 14:05:00,105.41,105.45,105.4,105.42,7679.0,98.5087,98.5461,98.4994,98.5181,7679.0
2018-05-30 14:10:00,105.41,105.41,105.38,105.4,12834.0,98.5087,98.5087,98.4807,98.4994,12834.0
2018-05-30 14:15:00,105.4,105.43,105.33,105.36,15077.0,98.4994,98.5274,98.4339,98.462,15077.0
2018-05-30 14:20:00,105.34,105.37,105.23,105.24,6121.0,98.4433,98.4713,98.3405,98.3498,6121.0
2018-05-30 14:25:00,105.23,105.23,105.16,105.2,6796.0,98.3405,98.3405,98.2751,98.3125,6796.0
2018-05-30 14:30:00,105.18,105.29,105.18,105.29,5306.0,98.2938,98.3966,98.2938,98.3966,5306.0
2018-05-30 14:35:00,105.27,105.3,105.24,105.26,5303.0,98.3779,98.4059,98.3498,98.3685,5303.0
2018-05-30 14:40:00,105.26,105.26,105.08,105.08,6435.0,98.3685,98.3685,98.2003,98.2003,6435.0
2018-05-30 14:45:00,105.08,105.15,105.05,105.15,6742.0,98.2003,98.2657,98.1723,98.2657,6742.0
2018-05-30 14:50:00,105.17,105.17,105.11,105.15,8833.0,98.2844,98.2844,98.2283,98.2657,8833.0
2018-05-30 14:55:00,105.15,105.24,105.08,105.09,9223.0,98.2657,98.3498,98.2003,98.2097,9223.0
2018-05-30 15:00:00,105.1,105.12,104.99,104.99,7411.0,98.219,98.2377,98.1162,98.1162,7411.0
2018-05-30 15:05:00,104.99,105.05,104.99,105.04,5438.0,98.1162,98.1723,98.1162,98.1629,5438.0
2018-05-30 15:10:00,105.03,105.1,105.02,105.09,13334.0,98.1536,98.219,98.1442,98.2097,13334.0
2018-05-30 15:15:00,105.1,105.15,105.08,105.14,7913.0,98.219,98.2657,98.2003,98.2564,7913.0
2018-05-30 15:20:00,105.14,105.18,105.1,105.1,19506.0,98.2564,98.2938,98.219,98.219,19506.0
2018-05-30 15:25:00,105.11,105.12,104.99,105.0,22619.0,98.2283,98.2377,98.1162,98.1255,22619.0
2018-05-30 15:30:00,105.0,105.01,104.9,104.94,21947.0,98.1255,98.1349,98.0321,98.0695,21947.0
2018-05-30 15:35:00,104.95,105.0,104.91,104.97,29293.0,98.0788,98.1255,98.0414,98.0975,29293.0
2018-05-30 15:40:00,104.96,104.99,104.95,104.95,22861.0,98.0882,98.1162,98.0788,98.0788,22861.0
2018-05-30 15:45:00,104.95,104.95,104.85,104.88,27999.0,98.0788,98.0788,97.9854,98.0134,27999.0
2018-05-30 15:50:00,104.89,104.93,104.83,104.85,29562.0,98.0227,98.0601,97.9667,97.9854,29562.0
2018-05-30 15:55:00,104.86,104.98,104.85,104.91,83552.0,97.9947,98.1069,97.9854,98.0414,83552.0
2018-05-31 09:30:00,104.49,104.8,103.93,104.23,66535.0,97.9803,98.271,97.4552,97.7365,66535.0
2018-05-31 09:35:00,104.23,104.55,104.16,104.32,6755.0,97.7365,98.0366,97.6709,97.8209,6755.0
2018-05-31 09:40:00,104.29,104.53,104.07,104.42,5484.0,97.7928,98.0178,97.5865,97.9147,5484.0
2018-05-31 09:45:00,104.42,104.48,104.22,104.3,8062.0,97.9147,97.9709,97.7271,97.8021,8062.0
2018-05-31 09:50:00,104.39,104.39,104.15,104.34,10401.0,97.8865,97.8865,97.6615,97.8396,10401.0
2018-05-31 09:55:00,104.35,104.43,104.15,104.15,13810.0,97.849,97.924,97.6615,97.6615,13810.0
2018-05-31 10:00:00,104.19,104.29,104.13,104.21,4948.0,97.699,97.7928,97.6427,97.7177,4948.0
2018-05-31 10:05:00,104.24,104.25,104.0,104.02,8408.0,97.7459,97.7553,97.5208,97.5396,8408.0
2018-05-31 10:10:00,104.02,104.04,103.89,104.0,11647.0,97.5396,97.5583,97.4177,97.5208,11647.0
2018-05-31 10:15:00,104.02,104.11,103.99,104.1,12702.0,97.5396,97.624,97.5115,97.6146,12702.0
2018-05-31 10:20:00,104.05,104.22,104.04,104.18,12299.0,97.5677,97.7271,97.5583,97.6896,12299.0
2018-05-31 10:25:00,104.2,104.22,104.08,104.15,9592.0,97.7084,97.7271,97.5958,97.6615,9592.0
2018-05-31 10:30:00,104.19,104.21,104.09,104.17,5200.0,97.699,97.7177,97.6052,97.6802,5200.0
2018-05-31 10:35:00,104.16,104.16,103.89,103.9,7192.0,97.6709,97.6709,97.4177,97.4271,7192.0
2018-05-31 10:40:00,103.89,103.89,103.71,103.77,7000.0,97.4177,97.4177,97.2489,97.3052,7000.0
2018-05-31 10:45:00,103.75,103.76,103.67,103.67,9458.0,97.2864,97.2958,97.2114,97.2114,9458.0
2018-05-31 10:50:00,103.67,103.74,103.57,103.74,7408.0,97.2114,97.277,97.1176,97.277,7408.0
2018-05-31 10:55:00,103.74,103.8,103.65,103.69,7781.0,97.277,97.3333,97.1926,97.2301,7781.0
2018-05-31 11:00:00,103.65,103.73,103.65,103.68,4260.0,97.1926,97.2677,97.1926,97.2208,4260.0
2018-05-31 11:05:00,103.68,103.68,103.6,103.61,6015.0,97.2208,97.2208,97.1458,97.1551,6015.0
2018-05-31 11:10:00,103.61,103.67,103.59,103.67,8833.0,97.1551,97.2114,97.1364,97.2114,8833.0
2018-05-31 11:15:00,103.68,103.7,103.58,103.7,7457.0,97.2208,97.2395,97.127,97.2395,7457.0
2018-05-31 11:20:00,103.69,103.78,103.69,103.71,6446.0,97.2301,97.3145,97.2301,97.2489,6446.0
2018-05-31 11:25:00,103.7,103.93,103.7,103.93,9040.0,97.2395,97.4552,97.2395,97.4552,9040.0
2018-05-31 11:30:00,103.95,103.96,103.85,103.88,5443.0,97.4739,97.4833,97.3802,97.4083,5443.0
2018-05-31 11:35:00,103.85,104.04,103.81,103.95,5620.0,97.3802,97.5583,97.3427,97.4739,5620.0
2018-05-31 11:40:00,103.98,104.12,103.98,104.12,3687.0,97.5021,97.6334,97.5021,97.6334,3687.0
2018-05-31 11:45:00,104.09,104.15,104.07,104.15,5675.0,97.6052,97.6615,97.5865,97.6615,5675.0
2018-05-31 11:50:00,104.15,104.18,104.11,104.16,5481.0,97.6615,97.6896,97.624,97.6709,5481.0
2018-05-31 11:55:00,104.15,104.25,104.08,104.08,8818.0,97.6615,97.7553,97.5958,97.5958,8818.0
2018-05-31 12:00:00,104.11,104.11,104.0,104.0,3065.0,97.624,97.624,97.5208,97.5208,3065.0
2018-05-31 12:05:00,104.02,104.02,103.86,103.86,4141.0,97.5396,97.5396,97.3896,97.3896,4141.0
2018-05-31 12:10:00,103.86,103.86,103.78,103.84,2200.0,97.3896,97.3896,97.3145,97.3708,2200.0
2018-05-31 12:15:00,103.82,103.87,103.8,103.84,1900.0,97.352,97.3989,97.3333,97.3708,1900.0
2018-05-31 12:20:00,103.86,103.89,103.83,103.84,1761.0,97.3896,97.4177,97.3614,97.3708,1761.0
2018-05-31 12:25:00,103.84,103.84,103.63,103.65,16666.0,97.3708,97.3708,97.1739,97.1926,16666.0
2018-05-31 12:30:00,103.68,103.68,103.52,103.52,1734.0,97.2208,97.2208,97.0707,97.0707,1734.0
2018-05-31 12:35:00,103.52,103.58,103.46,103.58,8112.0,97.0707,97.127,97.0145,97.127,8112.0
2018-05-31 12:40:00,103.57,103.61,103.56,103.59,2704.0,97.1176,97.1551,97.1082,97.1364,2704.0
2018-05-31 12:45:00,103.6,103.65,103.6,103.63,3249.0,97.1458,97.1926,97.1458,97.1739,3249.0
2018-05-31 12:50:00,103.62,103.62,103.5,103.51,3970.0,97.1645,97.1645,97.052,97.0614,3970.0
2018-05-31 12:55:00,103.51,103.52,103.43,103.52,4600.0,97.0614,97.0707,96.9863,97.0707,4600.0
2018-05-31 13:00:00,103.5,103.53,103.44,103.53,3487.0,97.052,97.0801,96.9957,97.0801,3487.0
2018-05-31 13:05:00,103.52,103.52,103.43,103.43,2300.0,97.0707,97.0707,96.9863,96.9863,2300.0
2018-05-31 13:10:00,103.42,103.42,103.33,103.33,3103.0,96.977,96.977,96.8926,96.8926,3103.0
2018-05-31 13:15:00,103.34,103.37,103.33,103.36,2900.0,96.9019,96.9301,96.8926,96.9207,2900.0
2018-05-31 13:20:00,103.36,103.4,103.32,103.36,3627.0,96.9207,96.9582,96.8832,96.9207,3627.0
2018-05-31 13:25:00,103.35,103.37,103.31,103.31,2249.0,96.9113,96.9301,96.8738,96.8738,2249.0
2018-05-31 13:30:00,103.31,103.4,103.31,103.32,5293.0,96.8738,96.9582,96.8738,96.8832,5293.0
2018-05-31 13:35:00,103.33,103.36,103.28,103.36,4091.0,96.8926,96.9207,96.8457,96.9207,4091.0
2018-05-31 13:40:00,103.38,103.38,103.28,103.3,1900.0,96.9395,96.9395,96.8457,96.8644,1900.0
2018-05-31 13:45:00,103.28,103.3,103.24,103.27,3427.0,96.8457,96.8644,96.8082,96.8363,3427.0
2018-05-31 13:50:00,103.27,103.27,103.2,103.23,3600.0,96.8363,96.8363,96.7707,96.7988,3600.0
2018-05-31 13:55:00,103.24,103.24,103.16,103.18,3292.0,96.8082,96.8082,96.7332,96.7519,3292.0
2018-05-31 14:00:00,103.16,103.18,103.02,103.04,4500.0,96.7332,96.7519,96.6019,96.6206,4500.0
2018-05-31 14:05:00,103.05,103.14,103.05,103.13,3600.0,96.63,96.7144,96.63,96.705,3600.0
2018-05-31 14:10:00,103.13,103.23,103.12,103.17,7787.0,96.705,96.7988,96.6957,96.7425,7787.0
2018-05-31 14:15:00,103.15,103.34,103.15,103.23,5875.0,96.7238,96.9019,96.7238,96.7988,5875.0
2018-05-31 14:20:00,103.23,103.27,103.14,103.15,6741.0,96.7988,96.8363,96.7144,96.7238,6741.0
2018-05-31 14:25:00,103.15,103.29,103.15,103.16,29427.0,96.7238,96.8551,96.7238,96.7332,29427.0
2018-05-31 14:30:00,103.17,103.28,103.11,103.13,23819.0,96.7425,96.8457,96.6863,96.705,23819.0
2018-05-31 14:35:00,103.14,103.14,103.04,103.04,8781.0,96.7144,96.7144,96.6206,96.6206,8781.0
2018-05-31 14:40:00,103.01,103.05,102.96,103.05,11150.0,96.5925,96.63,96.5456,96.63,11150.0
2018-05-31 14:45:00,103.04,103.07,103.01,103.07,4657.0,96.6206,96.6488,96.5925,96.6488,4657.0
2018-05-31 14:50:00,103.07,103.12,103.05,103.12,7757.0,96.6488,96.6957,96.63,96.6957,7757.0
2018-05-31 14:55:00,103.12,103.12,102.91,103.1,10622.0,96.6957,96.6957,96.4987,96.6769,10622.0
2018-05-31 15:00:00,103.05,103.12,102.93,103.0,7203.0,96.63,96.6957,96.5175,96.5831,7203.0
2018-05-31 15:05:00,102.99,103.09,102.87,103.04,7188.0,96.5738,96.6675,96.4612,96.6206,7188.0
2018-05-31 15:10:00,103.07,103.13,103.04,103.13,9781.0,96.6488,96.705,96.6206,96.705,9781.0
2018-05-31 15:15:00,103.15,103.22,103.04,103.18,16386.0,96.7238,96.7894,96.6206,96.7519,16386.0
2018-05-31 15:20:00,103.18,103.26,103.11,103.17,12092.0,96.7519,96.8269,96.6863,96.7425,12092.0
2018-05-31 15:25:00,103.19,103.34,103.17,103.34,10929.0,96.7613,96.9019,96.7425,96.9019,10929.0
2018-05-31 15:30:00,103.3,103.3,103.13,103.15,13432.0,96.8644,96.8644,96.705,96.7238,13432.0
2018-05-31 15:35:00,103.17,103.33,103.17,103.31,16934.0,96.7425,96.8926,96.7425,96.8738,16934.0
2018-05-31 15:40:00,103.33,103.33,103.16,103.16,16599.0,96.8926,96.8926,96.7332,96.7332,16599.0
2018-05-31 15:45:00,103.14,103.28,103.11,103.25,37837.0,96.7144,96.8457,96.6863,96.8176,37837.0
2018-05-31 15:50:00,103.24,103.28,103.21,103.25,44910.0,96.8082,96.8457,96.78,96.8176,44910.0
2018-05-31 15:55:00,103.25,103.33,103.15,103.15,113938.0,96.8176,96.8926,96.7238,96.7238,113938.0
2018-06-01 09:30:00,103.79,103.9,103.34,103.9,17188.0,97.3239,97.4271,96.9019,97.4271,17188.0
2018-06-01 09:35:00,103.97,104.0,103.47,103.6,11407.0,97.4927,97.5208,97.0239,97.1458,11407.0
2018-06-01 09:40:00,103.6,103.85,103.41,103.81,7695.0,97.1458,97.3802,96.9676,97.3427,7695.0
2018-06-01 09:45:00,103.85,103.86,103.59,103.69,6892.0,97.3802,97.3896,97.1364,97.2301,6892.0
2018-06-01 09:50:00,103.71,103.74,103.6,103.7,9139.0,97.2489,97.277,97.1458,97.2395,9139.0
2018-06-01 09:55:00,103.68,103.69,103.52,103.59,7255.0,97.2208,97.2301,97.0707,97.1364,7255.0
2018-06-01 10:00:00,103.61,103.78,103.59,103.77,9639.0,97.1551,97.3145,97.1364,97.3052,9639.0
2018-06-01 10:05:00,103.79,103.8,103.66,103.78,8387.0,97.3239,97.3333,97.202,97.3145,8387.0
2018-06-01 10:10:00,103.77,103.84,103.69,103.77,13560.0,97.3052,97.3708,97.2301,97.3052,13560.0
2018-06-01 10:15:00,103.77,103.77,103.53,103.62,11430.0,97.3052,97.3052,97.0801,97.1645,11430.0
2018-06-01 10:20:00,103.64,103.77,103.57,103.61,11356.0,97.1833,97.3052,97.1176,97.1551,11356.0
2018-06-01 10:25:00,103.59,103.65,103.54,103.6,14973.0,97.1364,97.1926,97.0895,97.1458,14973.0
2018-06-01 10:30:00,103.61,103.7,103.61,103.63,12386.0,97.1551,97.2395,97.1551,97.1739,12386.0
2018-06-01 10:35:00,103.63,103.69,103.6,103.6,11094.0,97.1739,97.2301,97.1458,97.1458,11094.0
2018-06-01 10:40:00,103.61,103.69,103.51,103.54,13269.0,97.1551,97.2301,97.0614,97.0895,13269.0
2018-06-01 10:45:00,103.56,103.67,103.56,103.63,6034.0,97.1082,97.2114,97.1082,97.1739,6034.0
2018-06-01 10:50:00,103.66,103.76,103.65,103.76,3709.0,97.202,97.2958,97.1926,97.2958,3709.0
2018-06-01 10:55:00,103.77,103.81,103.75,103.77,7466.0,97.3052,97.3427,97.2864,97.3052,7466.0
2018-06-01 11:00:00,103.76,103.76,103.69,103.71,3867.0,97.2958,97.2958,97.2301,97.2489,3867.0
2018-06-01 11:05:00,103.72,103.73,103.64,103.64,5047.0,97.2583,97.2677,97.1833,97.1833,5047.0
2018-06-01 11:10:00,103.64,103.69,103.6,103.63,11059.0,97.1833,97.2301,97.1458,97.1739,11059.0
2018-06-01 11:15:00,103.63,103.74,103.63,103.73,6277.0,97.1739,97.277,97.1739,97.2677,6277.0
2018-06-01 11:20:00,103.73,103.73,103.6,103.63,5911.0,97.2677,97.2677,97.1458,97.1739,5911.0
2018-06-01 11:25:00,103.64,103.74,103.63,103.71,10410.0,97.1833,97.277,97.1739,97.2489,10410.0
2018-06-01 11:30:00,103.67,103.91,103.66,103.91,6109.0,97.2114,97.4364,97.202,97.4364,6109.0
2018-06-01 11:35:00,103.9,103.93,103.86,103.88,4984.0,97.4271,97.4552,97.3896,97.4083,4984.0
2018-06-01 11:40:00,103.9,103.93,103.8,103.81,4401.0,97.4271,97.4552,97.3333,97.3427,4401.0
2018-06-01 11:45:00,103.8,103.86,103.73,103.83,7182.0,97.3333,97.3896,97.2677,97.3614,7182.0
2018-06-01 11:50:00,103.84,103.87,103.82,103.82,5681.0,97.3708,97.3989,97.352,97.352,5681.0
2018-06-01 11:55:00,103.79,103.87,103.77,103.86,3806.0,97.3239,97.3989,97.3052,97.3896,3806.0
2018-06-01 12:00:00,103.87,103.88,103.83,103.85,6014.0,97.3989,97.4083,97.3614,97.3802,6014.0
2018-06-01 12:05:00,103.85,103.85,103.8,103.8,4096.0,97.3802,97.3802,97.3333,97.3333,4096.0
2018-06-01 12:10:00,103.81,103.81,103.73,103.76,6330.0,97.3427,97.3427,97.2677,97.2958,6330.0
2018-06-01 12:15:00,103.75,103.75,103.7,103.7,5409.0,97.2864,97.2864,97.2395,97.2395,5409.0
2018-06-01 12:20:00,103.71,103.73,103.7,103.71,2863.0,97.2489,97.2677,97.2395,97.2489,2863.0
2018-06-01 12:25:00,103.7,103.7,103.61,103.62,7969.0,97.2395,97.2395,97.1551,97.1645,7969.0
2018-06-01 12:30:00,103.61,103.64,103.56,103.6,6910.0,97.1551,97.1833,97.1082,97.1458,6910.0
2018-06-01 12:35:00,103.6,103.69,103.6,103.67,7400.0,97.1458,97.2301,97.1458,97.2114,7400.0
2018-06-01 12:40:00,103.68,103.72,103.66,103.71,2812.0,97.2208,97.2583,97.202,97.2489,2812.0
2018-06-01 12:45:00,103.7,103.81,103.7,103.77,6065.0,97.2395,97.3427,97.2395,97.3052,6065.0
2018-06-01 12:50:00,103.78,103.89,103.78,103.89,3586.0,97.3145,97.4177,97.3145,97.4177,3586.0
2018-06-01 12:55:00,103.89,103.92,103.85,103.91,9586.0,97.4177,97.4458,97.3802,97.4364,9586.0
2018-06-01 13:00:00,103.91,103.99,103.89,103.93,8605.0,97.4364,97.5115,97.4177,97.4552,8605.0
2018-06-01 13:05:00,103.93,104.01,103.92,104.01,2200.0,97.4552,97.5302,97.4458,97.5302,2200.0
2018-06-01 13:10:00,104.02,104.09,104.02,104.08,5411.0,97.5396,97.6052,97.5396,97.5958,5411.0
2018-06-01 13:15:00,104.06,104.06,103.96,103.96,11710.0,97.5771,97.5771,97.4833,97.4833,11710.0
2018-06-01 13:20:00,103.96,104.02,103.95,103.98,7343.0,97.4833,97.5396,97.4739,97.5021,7343.0
2018-06-01 13:25:00,104.0,104.04,103.96,103.98,3360.0,97.5208,97.5583,97.4833,97.5021,3360.0
2018-06-01 13:30:00,104.0,104.01,103.96,103.96,3002.0,97.5208,97.5302,97.4833,97.4833,3002.0
2018-06-01 13:35:00,103.95,104.0,103.94,104.0,4460.0,97.4739,97.5208,97.4646,97.5208,4460.0
2018-06-01 13:40:00,104.01,104.06,103.98,104.06,5483.0,97.5302,97.5771,97.5021,97.5771,5483.0
2018-06-01 13:45:00,104.06,104.09,104.05,104.08,6808.0,97.5771,97.6052,97.5677,97.5958,6808.0
2018-06-01 13:50:00,104.07,104.22,104.07,104.2,13519.0,97.5865,97.7271,97.5865,97.7084,13519.0
2018-06-01 13:55:00,104.19,104.33,104.18,104.3,19170.0,97.699,97.8303,97.6896,97.8021,19170.0
2018-06-01 14:00:00,104.3,104.35,104.28,104.29,14412.0,97.8021,97.849,97.7834,97.7928,14412.0
2018-06-01 14:05:00,104.3,104.31,104.25,104.29,12433.0,97.8021,97.8115,97.7553,97.7928,12433.0
2018-06-01 14:10:00,104.31,104.33,104.27,104.33,7102.0,97.8115,97.8303,97.774,97.8303,7102.0
2018-06-01 14:15:00,104.33,104.38,104.28,104.37,10658.0,97.8303,97.8772,97.7834,97.8678,10658.0
2018-06-01 14:20:00,104.36,104.39,104.35,104.39,5783.0,97.8584,97.8865,97.849,97.8865,5783.0
2018-06-01 14:25:00,104.39,104.43,104.39,104.42,7479.0,97.8865,97.924,97.8865,97.9147,7479.0
2018-06-01 14:30:00,104.43,104.43,104.35,104.38,7214.0,97.924,97.924,97.849,97.8772,7214.0
2018-06-01 14:35:00,104.36,104.37,104.33,104.36,13668.0,97.8584,97.8678,97.8303,97.8584,13668.0
2018-06-01 14:40:00,104.36,104.42,104.34,104.42,7426.0,97.8584,97.9147,97.8396,97.9147,7426.0
2018-06-01 14:45:00,104.41,104.47,104.41,104.47,4735.0,97.9053,97.9616,97.9053,97.9616,4735.0
2018-06-01 14:50:00,104.48,104.5,104.4,104.41,10592.0,97.9709,97.9897,97.8959,97.9053,10592.0
2018-06-01 14:55:00,104.41,104.49,104.41,104.43,11676.0,97.9053,97.9803,97.9053,97.924,11676.0
2018-06-01 15:00:00,104.44,104.44,104.37,104.39,13689.0,97.9334,97.9334,97.8678,97.8865,13689.0
2018-06-01 15:05:00,104.39,104.39,104.28,104.28,16494.0,97.8865,97.8865,97.7834,97.7834,16494.0
2018-06-01 15:10:00,104.27,104.27,104.13,104.17,13574.0,97.774,97.774,97.6427,97.6802,13574.0
2018-06-01 15:15:00,104.17,104.2,104.15,104.15,12627.0,97.6802,97.7084,97.6615,97.6615,12627.0
2018-06-01 15:20:00,104.15,104.16,104.0,104.01,9444.0,97.6615,97.6709,97.5208,97.5302,9444.0
2018-06-01 15:25:00,104.01,104.08,104.01,104.05,13731.0,97.5302,97.5958,97.5302,97.5677,13731.0
2018-06-01 15:30:00,104.05,104.08,104.0,104.08,12911.0,97.5677,97.5958,97.5208,97.5958,12911.0
2018-06-01 15:35:00,104.09,104.16,104.05,104.13,22434.0,97.6052,97.6709,97.5677,97.6427,22434.0
2018-06-01 15:40:00,104.13,104.14,104.06,104.11,21664.0,97.6427,97.6521,97.5771,97.624,21664.0
2018-06-01 15:45:00,104.11,104.21,104.1,104.11,31679.0,97.624,97.7177,97.6146,97.624,31679.0
2018-06-01 15:50:00,104.11,104.25,104.11,104.23,62759.0,97.624,97.7553,97.624,97.7365,62759.0
2018-06-01 15:55:00,104.24,104.4,104.19,104.31,145526.0,97.7459,97.8959,97.699,97.8115,145526.0
2018-06-04 09:30:00,104.32,104.78,104.26,104.78,32211.0,97.8209,98.2522,97.7646,98.2522,32211.0
2018-06-04 09:35:00,104.76,104.8,104.39,104.67,7384.0,98.2335,98.271,97.8865,98.1491,7384.0
2018-06-04 09:40:00,104.61,104.74,104.57,104.7,3401.0,98.0928,98.2147,98.0553,98.1772,3401.0
2018-06-04 09:45:00,104.66,104.68,104.49,104.49,5400.0,98.1397,98.1585,97.9803,97.9803,5400.0
2018-06-04 09:50:00,104.45,104.71,104.43,104.71,8062.0,97.9428,98.1866,97.924,98.1866,8062.0
2018-06-04 09:55:00,104.72,104.8,104.61,104.63,7907.0,98.196,98.271,98.0928,98.1116,7907.0
2018-06-04 10:00:00,104.67,104.71,104.52,104.53,6728.0,98.1491,98.1866,98.0084,98.0178,6728.0
2018-06-04 10:05:00,104.47,104.55,104.43,104.54,21441.0,97.9616,98.0366,97.924,98.0272,21441.0
2018-06-04 10:10:00,104.53,104.68,104.51,104.66,12664.0,98.0178,98.1585,97.9991,98.1397,12664.0
2018-06-04 10:15:00,104.67,104.76,104.66,104.75,12265.0,98.1491,98.2335,98.1397,98.2241,12265.0
2018-06-04 10:20:00,104.75,104.96,104.75,104.91,10775.0,98.2241,98.421,98.2241,98.3741,10775.0
2018-06-04 10:25:00,104.93,104.99,104.81,104.87,12808.0,98.3929,98.4492,98.2804,98.3366,12808.0
2018-06-04 10:30:00,104.9,104.93,104.77,104.89,10829.0,98.3648,98.3929,98.2429,98.3554,10829.0
2018-06-04 10:35:00,104.89,104.96,104.87,104.94,9079.0,98.3554,98.421,98.3366,98.4023,9079.0
2018-06-04 10:40:00,104.95,104.95,104.79,104.84,6281.0,98.4116,98.4116,98.2616,98.3085,6281.0
2018-06-04 10:45:00,104.84,104.84,104.73,104.8,5371.0,98.3085,98.3085,98.2054,98.271,5371.0
2018-06-04 10:50:00,104.79,104.89,104.78,104.89,8129.0,98.2616,98.3554,98.2522,98.3554,8129.0
2018-06-04 10:55:00,104.9,104.93,104.82,104.84,9052.0,98.3648,98.3929,98.2897,98.3085,9052.0
2018-06-04 11:00:00,104.83,104.89,104.83,104.83,7072.0,98.2991,98.3554,98.2991,98.2991,7072.0
2018-06-04 11:05:00,104.84,104.84,104.78,104.79,9243.0,98.3085,98.3085,98.2522,98.2616,9243.0
2018-06-04 11:10:00,104.8,104.87,104.76,104.76,5345.0,98.271,98.3366,98.2335,98.2335,5345.0
2018-06-04 11:15:00,104.76,104.81,104.72,104.75,5905.0,98.2335,98.2804,98.196,98.2241,5905.0
2018-06-04 11:20:00,104.72,104.74,104.68,104.72,5789.0,98.196,98.2147,98.1585,98.196,5789.0
2018-06-04 11:25:00,104.75,104.96,104.73,104.96,5338.0,98.2241,98.421,98.2054,98.421,5338.0
2018-06-04 11:30:00,104.94,104.94,104.87,104.87,7079.0,98.4023,98.4023,98.3366,98.3366,7079.0
2018-06-04 11:35:00,104.91,104.92,104.76,104.76,3809.0,98.3741,98.3835,98.2335,98.2335,3809.0
2018-06-04 11:40:00,104.76,104.81,104.75,104.79,7565.0,98.2335,98.2804,98.2241,98.2616,7565.0
2018-06-04 11:45:00,104.79,104.79,104.73,104.73,10777.0,98.2616,98.2616,98.2054,98.2054,10777.0
2018-06-04 11:50:00,104.73,104.82,104.72,104.82,5619.0,98.2054,98.2897,98.196,98.2897,5619.0
2018-06-04 11:55:00,104.81,104.94,104.81,104.92,7883.0,98.2804,98.4023,98.2804,98.3835,7883.0
2018-06-04 12:00:00,104.93,104.96,104.86,104.87,3304.0,98.3929,98.421,98.3273,98.3366,3304.0
2018-06-04 12:05:00,104.86,104.88,104.78,104.78,5342.0,98.3273,98.346,98.2522,98.2522,5342.0
2018-06-04 12:10:00,104.77,104.88,104.77,104.88,4073.0,98.2429,98.346,98.2429,98.346,4073.0
2018-06-04 12:15:00,104.86,104.89,104.73,104.76,6910.0,98.3273,98.3554,98.2054,98.2335,6910.0
2018-06-04 12:20:00,104.78,104.81,104.7,104.7,4801.0,98.2522,98.2804,98.1772,98.1772,4801.0
2018-06-04 12:25:00,104.7,104.71,104.59,104.64,9954.0,98.1772,98.1866,98.0741,98.121,9954.0
2018-06-04 12:30:00,104.64,104.7,104.63,104.65,14650.0,98.121,98.1772,98.1116,98.1303,14650.0
2018-06-04 12:35:00,104.65,104.71,104.64,104.69,15222.0,98.1303,98.1866,98.121,98.1678,15222.0
2018-06-04 12:40:00,104.65,104.7,104.64,104.67,9022.0,98.1303,98.1772,98.121,98.1491,9022.0
2018-06-04 12:45:00,104.66,104.71,104.63,104.69,12009.0,98.1397,98.1866,98.1116,98.1678,12009.0
2018-06-04 12:50:00,104.7,104.74,104.67,104.72,8390.0,98.1772,98.2147,98.1491,98.196,8390.0
2018-06-04 12:55:00,104.71,104.76,104.63,104.71,10748.0,98.1866,98.2335,98.1116,98.1866,10748.0
2018-06-04 13:00:00,104.73,104.73,104.66,104.72,12634.0,98.2054,98.2054,98.1397,98.196,12634.0
2018-06-04 13:05:00,104.73,104.74,104.68,104.7,5867.0,98.2054,98.2147,98.1585,98.1772,5867.0
2018-06-04 13:10:00,104.7,104.74,104.69,104.71,10925.0,98.1772,98.2147,98.1678,98.1866,10925.0
2018-06-04 13:15:00,104.71,104.81,104.69,104.81,10850.0,98.1866,98.2804,98.1678,98.2804,10850.0
2018-06-04 13:20:00,104.82,104.86,104.8,104.8,5200.0,98.2897,98.3273,98.271,98.271,5200.0
2018-06-04 13:25:00,104.83,104.83,104.75,104.75,6867.0,98.2991,98.2991,98.2241,98.2241,6867.0
2018-06-04 13:30:00,104.76,104.78,104.62,104.64,12291.0,98.2335,98.2522,98.1022,98.121,12291.0
2018-06-04 13:35:00,104.62,104.73,104.62,104.7,24271.0,98.1022,98.2054,98.1022,98.1772,24271.0
2018-06-04 13:40:00,104.7,104.78,104.69,104.78,22542.0,98.1772,98.2522,98.1678,98.2522,22542.0
2018-06-04 13:45:00,104.79,104.83,104.79,104.79,7922.0,98.2616,98.2991,98.2616,98.2616,7922.0
2018-06-04 13:50:00,104.79,104.79,104.72,104.75,9181.0,98.2616,98.2616,98.196,98.2241,9181.0
2018-06-04 13:55:00,104.76,104.79,104.73,104.75,7433.0,98.2335,98.2616,98.2054,98.2241,7433.0
2018-06-04 14:00:00,104.73,104.8,104.69,104.79,15332.0,98.2054,98.271,98.1678,98.2616,15332.0
2018-06-04 14:05:00,104.79,104.81,104.7,104.71,15159.0,98.2616,98.2804,98.1772,98.1866,15159.0
2018-06-04 14:10:00,104.69,104.71,104.66,104.67,6538.0,98.1678,98.1866,98.1397,98.1491,6538.0
2018-06-04 14:15:00,104.69,104.7,104.64,104.65,5764.0,98.1678,98.1772,98.121,98.1303,5764.0
2018-06-04 14:20:00,104.66,104.66,104.62,104.63,11114.0,98.1397,98.1397,98.1022,98.1116,11114.0
2018-06-04 14:25:00,104.64,104.64,104.57,104.57,6864.0,98.121,98.121,98.0553,98.0553,6864.0
2018-06-04 14:30:00,104.56,104.57,104.52,104.55,8076.0,98.0459,98.0553,98.0084,98.0366,8076.0
2018-06-04 14:35:00,104.55,104.56,104.49,104.5,3668.0,98.0366,98.0459,97.9803,97.9897,3668.0
2018-06-04 14:40:00,104.51,104.51,104.43,104.49,24387.0,97.9991,97.9991,97.924,97.9803,24387.0
2018-06-04 14:45:00,104.5,104.51,104.43,104.43,15791.0,97.9897,97.9991,97.924,97.924,15791.0
2018-06-04 14:50:00,104.43,104.46,104.35,104.46,12772.0,97.924,97.9522,97.849,97.9522,12772.0
2018-06-04 14:55:00,104.47,104.52,104.45,104.52,29088.0,97.9616,98.0084,97.9428,98.0084,29088.0
2018-06-04 15:00:00,104.51,104.51,104.42,104.49,18337.0,97.9991,97.9991,97.9147,97.9803,18337.0
2018-06-04 15:05:00,104.49,104.51,104.43,104.43,12786.0,97.9803,97.9991,97.924,97.924,12786.0
2018-06-04 15:10:00,104.43,104.49,104.39,104.49,21300.0,97.924,97.9803,97.8865,97.9803,21300.0
2018-06-04 15:15:00,104.5,104.53,104.49,104.53,10244.0,97.9897,98.0178,97.9803,98.0178,10244.0
2018-06-04 15:20:00,104.52,104.56,104.35,104.39,20220.0,98.0084,98.0459,97.849,97.8865,20220.0
2018-06-04 15:25:00,104.39,104.51,104.37,104.43,33615.0,97.8865,97.9991,97.8678,97.924,33615.0
2018-06-04 15:30:00,104.45,104.56,104.44,104.51,18665.0,97.9428,98.0459,97.9334,97.9991,18665.0
2018-06-04 15:35:00,104.5,104.51,104.4,104.45,27394.0,97.9897,97.9991,97.8959,97.9428,27394.0
2018-06-04 15:40:00,104.45,104.49,104.4,104.44,33760.0,97.9428,97.9803,97.8959,97.9334,33760.0
2018-06-04 15:45:00,104.44,104.45,104.32,104.39,30246.0,97.9334,97.9428,97.8209,97.8865,30246.0
2018-06-04 15:50:00,104.4,104.43,104.31,104.33,46277.0,97.8959,97.924,97.8115,97.8303,46277.0
2018-06-04 15:55:00,104.34,104.34,104.27,104.29,74757.0,97.8396,97.8396,97.774,97.7928,74757.0
2018-06-05 09:30:00,104.29,104.94,104.03,104.8,35724.0,97.7928,98.4023,97.549,98.271,35724.0
2018-06-05 09:35:00,104.78,104.91,104.49,104.51,7134.0,98.2522,98.3741,97.9803,97.9991,7134.0
2018-06-05 09:40:00,104.5,104.62,104.42,104.53,9898.0,97.9897,98.1022,97.9147,98.0178,9898.0
2018-06-05 09:45:00,104.49,104.54,104.39,104.52,7727.0,97.9803,98.0272,97.8865,98.0084,7727.0
2018-06-05 09:50:00,104.52,104.59,104.39,104.39,4233.0,98.0084,98.0741,97.8865,97.8865,4233.0
2018-06-05 09:55:00,104.43,104.74,104.43,104.7,10101.0,97.924,98.2147,97.924,98.1772,10101.0
2018-06-05 10:00:00,104.71,104.78,104.63,104.74,10831.0,98.1866,98.2522,98.1116,98.2147,10831.0
2018-06-05 10:05:00,104.76,104.87,104.7,104.81,8487.0,98.2335,98.3366,98.1772,98.2804,8487.0
2018-06-05 10:10:00,104.77,104.94,104.76,104.77,6990.0,98.2429,98.4023,98.2335,98.2429,6990.0
2018-06-05 10:15:00,104.79,105.01,104.75,104.95,32180.0,98.2616,98.4679,98.2241,98.4116,32180.0
2018-06-05 10:20:00,104.95,105.05,104.95,105.02,8652.0,98.4116,98.5054,98.4116,98.4773,8652.0
2018-06-05 10:25:00,105.01,105.05,104.94,104.94,7952.0,98.4679,98.5054,98.4023,98.4023,7952.0
2018-06-05 10:30:00,104.93,104.98,104.93,104.94,5478.0,98.3929,98.4398,98.3929,98.4023,5478.0
2018-06-05 10:35:00,104.93,104.96,104.86,104.9,4894.0,98.3929,98.421,98.3273,98.3648,4894.0
2018-06-05 10:40:00,104.9,104.9,104.68,104.75,4045.0,98.3648,98.3648,98.1585,98.2241,4045.0
2018-06-05 10:45:00,104.75,104.81,104.73,104.75,4780.0,98.2241,98.2804,98.2054,98.2241,4780.0
2018-06-05 10:50:00,104.81,105.03,104.79,105.03,17182.0,98.2804,98.4867,98.2616,98.4867,17182.0
2018-06-05 10:55:00,105.02,105.1,105.01,105.05,11514.0,98.4773,98.5523,98.4679,98.5054,11514.0
2018-06-05 11:00:00,105.04,105.04,104.87,104.87,3600.0,98.496,98.496,98.3366,98.3366,3600.0
2018-06-05 11:05:00,104.92,104.92,104.78,104.83,8615.0,98.3835,98.3835,98.2522,98.2991,8615.0
2018-06-05 11:10:00,104.77,104.93,104.77,104.93,6350.0,98.2429,98.3929,98.2429,98.3929,6350.0
2018-06-05 11:15:00,104.88,104.97,104.84,104.84,7488.0,98.346,98.4304,98.3085,98.3085,7488.0
2018-06-05 11:20:00,104.82,104.84,104.75,104.8,8794.0,98.2897,98.3085,98.2241,98.271,8794.0
2018-06-05 11:25:00,104.77,104.88,104.76,104.87,6822.0,98.2429,98.346,98.2335,98.3366,6822.0
2018-06-05 11:30:00,104.84,104.93,104.79,104.93,5628.0,98.3085,98.3929,98.2616,98.3929,5628.0
2018-06-05 11:35:00,104.9,104.9,104.82,104.84,7700.0,98.3648,98.3648,98.2897,98.3085,7700.0
2018-06-05 11:40:00,104.82,104.83,104.69,104.7,7540.0,98.2897,98.2991,98.1678,98.1772,7540.0
2018-06-05 11:45:00,104.71,104.71,104.55,104.63,6899.0,98.1866,98.1866,98.0366,98.1116,6899.0
2018-06-05 11:50:00,104.63,104.7,104.61,104.68,5550.0,98.1116,98.1772,98.0928,98.1585,5550.0
2018-06-05 11:55:00,104.68,104.71,104.65,104.7,4832.0,98.1585,98.1866,98.1303,98.1772,4832.0
2018-06-05 12:00:00,104.68,104.72,104.61,104.64,4846.0,98.1585,98.196,98.0928,98.121,4846.0
2018-06-05 12:05:00,104.62,104.78,104.59,104.78,3455.0,98.1022,98.2522,98.0741,98.2522,3455.0
2018-06-05 12:10:00,104.77,104.8,104.58,104.64,19249.0,98.2429,98.271,98.0647,98.121,19249.0
2018-06-05 12:15:00,104.62,104.65,104.51,104.53,17858.0,98.1022,98.1303,97.9991,98.0178,17858.0
2018-06-05 12:20:00,104.49,104.5,104.26,104.26,29396.0,97.9803,97.9897,97.7646,97.7646,29396.0
2018-06-05 12:25:00,104.26,104.5,104.21,104.43,26668.0,97.7646,97.9897,97.7177,97.924,26668.0
2018-06-05 12:30:00,104.42,104.44,104.32,104.43,5731.0,97.9147,97.9334,97.8209,97.924,5731.0
2018-06-05 12:35:00,104.45,104.49,104.41,104.46,3504.0,97.9428,97.9803,97.9053,97.9522,3504.0
2018-06-05 12:40:00,104.49,104.55,104.47,104.54,6000.0,97.9803,98.0366,97.9616,98.0272,6000.0
2018-06-05 12:45:00,104.56,104.6,104.49,104.57,8164.0,98.0459,98.0835,97.9803,98.0553,8164.0
2018-06-05 12:50:00,104.53,104.57,104.48,104.52,7753.0,98.0178,98.0553,97.9709,98.0084,7753.0
2018-06-05 12:55:00,104.5,104.51,104.44,104.45,3521.0,97.9897,97.9991,97.9334,97.9428,3521.0
2018-06-05 13:00:00,104.47,104.52,104.39,104.41,24862.0,97.9616,98.0084,97.8865,97.9053,24862.0
2018-06-05 13:05:00,104.4,104.41,104.34,104.37,5331.0,97.8959,97.9053,97.8396,97.8678,5331.0
2018-06-05 13:10:00,104.38,104.46,104.37,104.41,16292.0,97.8772,97.9522,97.8678,97.9053,16292.0
2018-06-05 13:15:00,104.41,104.44,104.37,104.44,9952.0,97.9053,97.9334,97.8678,97.9334,9952.0
2018-06-05 13:20:00,104.45,104.46,104.38,104.42,13382.0,97.9428,97.9522,97.8772,97.9147,13382.0
2018-06-05 13:25:00,104.42,104.42,104.37,104.4,10977.0,97.9147,97.9147,97.8678,97.8959,10977.0
2018-06-05 13:30:00,104.4,104.41,104.38,104.39,9139.0,97.8959,97.9053,97.8772,97.8865,9139.0
2018-06-05 13:35:00,104.4,104.47,104.37,104.4,29839.0,97.8959,97.9616,97.8678,97.8959,29839.0
2018-06-05 13:40:00,104.4,104.47,104.4,104.42,10345.0,97.8959,97.9616,97.8959,97.9147,10345.0
2018-06-05 13:45:00,104.42,104.45,104.39,104.41,10950.0,97.9147,97.9428,97.8865,97.9053,10950.0
2018-06-05 13:50:00,104.41,104.42,104.38,104.4,8714.0,97.9053,97.9147,97.8772,97.8959,8714.0
2018-06-05 13:55:00,104.4,104.4,104.38,104.38,7948.0,97.8959,97.8959,97.8772,97.8772,7948.0
2018-06-05 14:00:00,104.39,104.42,104.38,104.4,8187.0,97.8865,97.9147,97.8772,97.8959,8187.0
2018-06-05 14:05:00,104.39,104.41,104.37,104.39,6581.0,97.8865,97.9053,97.8678,97.8865,6581.0
2018-06-05 14:10:00,104.39,104.41,104.39,104.4,7331.0,97.8865,97.9053,97.8865,97.8959,7331.0
2018-06-05 14:15:00,104.4,104.44,104.4,104.42,9584.0,97.8959,97.9334,97.8959,97.9147,9584.0
2018-06-05 14:20:00,104.41,104.43,104.4,104.43,7215.0,97.9053,97.924,97.8959,97.924,7215.0
2018-06-05 14:25:00,104.43,104.43,104.4,104.43,14961.0,97.924,97.924,97.8959,97.924,14961.0
2018-06-05 14:30:00,104.43,104.44,104.38,104.41,20073.0,97.924,97.9334,97.8772,97.9053,20073.0
2018-06-05 14:35:00,104.41,104.42,104.38,104.38,7201.0,97.9053,97.9147,97.8772,97.8772,7201.0
2018-06-05 14:40:00,104.38,104.43,104.38,104.43,7411.0,97.8772,97.924,97.8772,97.924,7411.0
2018-06-05 14:45:00,104.42,104.43,104.38,104.4,11562.0,97.9147,97.924,97.8772,97.8959,11562.0
2018-06-05 14:50:00,104.41,104.41,104.39,104.39,5317.0,97.9053,97.9053,97.8865,97.8865,5317.0
2018-06-05 14:55:00,104.39,104.41,104.38,104.4,11051.0,97.8865,97.9053,97.8772,97.8959,11051.0
2018-06-05 15:00:00,104.41,104.42,104.38,104.39,12295.0,97.9053,97.9147,97.8772,97.8865,12295.0
2018-06-05 15:05:00,104.39,104.4,104.31,104.32,21012.0,97.8865,97.8959,97.8115,97.8209,21012.0
2018-06-05 15:10:00,104.33,104.33,104.24,104.26,17683.0,97.8303,97.8303,97.7459,97.7646,17683.0
2018-06-05 15:15:00,104.26,104.31,104.23,104.29,10414.0,97.7646,97.8115,97.7365,97.7928,10414.0
2018-06-05 15:20:00,104.29,104.3,104.25,104.25,8096.0,97.7928,97.8021,97.7553,97.7553,8096.0
2018-06-05 15:25:00,104.25,104.29,104.23,104.25,11673.0,97.7553,97.7928,97.7365,97.7553,11673.0
2018-06-05 15:30:00,104.24,104.26,104.21,104.24,16910.0,97.7459,97.7646,97.7177,97.7459,16910.0
2018-06-05 15:35:00,104.25,104.25,104.17,104.18,20083.0,97.7553,97.7553,97.6802,97.6896,20083.0
2018-06-05 15:40:00,104.16,104.19,104.14,104.17,22953.0,97.6709,97.699,97.6521,97.6802,22953.0
2018-06-05 15:45:00,104.18,104.27,104.16,104.27,44941.0,97.6896,97.774,97.6709,97.774,44941.0
2018-06-05 15:50:00,104.27,104.32,104.22,104.24,39842.0,97.774,97.8209,97.7271,97.7459,39842.0
2018-06-05 15:55:00,104.25,104.29,104.19,104.25,86859.0,97.7553,97.7928,97.699,97.7553,86859.0
2018-06-06 09:30:00,104.33,104.92,104.33,104.76,29503.0,97.8303,98.3835,97.8303,98.2335,29503.0
2018-06-06 09:35:00,104.68,104.82,104.59,104.6,13425.0,98.1585,98.2897,98.0741,98.0835,13425.0
2018-06-06 09:40:00,104.62,104.76,104.52,104.75,6089.0,98.1022,98.2335,98.0084,98.2241,6089.0
2018-06-06 09:45:00,104.75,104.75,104.12,104.12,11477.0,98.2241,98.2241,97.6334,97.6334,11477.0
2018-06-06 09:50:00,104.14,104.24,104.09,104.17,7447.0,97.6521,97.7459,97.6052,97.6802,7447.0
2018-06-06 09:55:00,104.18,104.26,104.16,104.24,11916.0,97.6896,97.7646,97.6709,97.7459,11916.0
2018-06-06 10:00:00,104.3,104.33,104.13,104.31,8811.0,97.8021,97.8303,97.6427,97.8115,8811.0
2018-06-06 10:05:00,104.33,104.45,104.3,104.4,7736.0,97.8303,97.9428,97.8021,97.8959,7736.0
2018-06-06 10:10:00,104.38,104.53,104.38,104.49,26922.0,97.8772,98.0178,97.8772,97.9803,26922.0
2018-06-06 10:15:00,104.48,104.53,104.39,104.5,25825.0,97.9709,98.0178,97.8865,97.9897,25825.0
2018-06-06 10:20:00,104.51,104.54,104.43,104.44,13803.0,97.9991,98.0272,97.924,97.9334,13803.0
2018-06-06 10:25:00,104.48,104.53,104.3,104.3,21124.0,97.9709,98.0178,97.8021,97.8021,21124.0
2018-06-06 10:30:00,104.31,104.5,104.28,104.42,6399.0,97.8115,97.9897,97.7834,97.9147,6399.0
2018-06-06 10:35:00,104.47,104.49,104.41,104.49,6460.0,97.9616,97.9803,97.9053,97.9803,6460.0
2018-06-06 10:40:00,104.54,104.66,104.51,104.65,9962.0,98.0272,98.1397,97.9991,98.1303,9962.0
2018-06-06 10:45:00,104.66,104.67,104.57,104.59,9820.0,98.1397,98.1491,98.0553,98.0741,9820.0
2018-06-06 10:50:00,104.61,104.63,104.55,104.59,6549.0,98.0928,98.1116,98.0366,98.0741,6549.0
2018-06-06 10:55:00,104.61,104.69,104.52,104.69,7650.0,98.0928,98.1678,98.0084,98.1678,7650.0
2018-06-06 11:00:00,104.68,104.71,104.62,104.63,11946.0,98.1585,98.1866,98.1022,98.1116,11946.0
2018-06-06 11:05:00,104.64,104.67,104.57,104.67,5244.0,98.121,98.1491,98.0553,98.1491,5244.0
2018-06-06 11:10:00,104.68,104.68,104.61,104.63,9827.0,98.1585,98.1585,98.0928,98.1116,9827.0
2018-06-06 11:15:00,104.64,104.71,104.59,104.66,6783.0,98.121,98.1866,98.0741,98.1397,6783.0
2018-06-06 11:20:00,104.63,104.66,104.58,104.66,4750.0,98.1116,98.1397,98.0647,98.1397,4750.0
2018-06-06 11:25:00,104.64,104.64,104.5,104.51,7056.0,98.121,98.121,97.9897,97.9991,7056.0
2018-06-06 11:30:00,104.5,104.51,104.4,104.46,9714.0,97.9897,97.9991,97.8959,97.9522,9714.0
2018-06-06 11:35:00,104.44,104.52,104.44,104.45,7269.0,97.9334,98.0084,97.9334,97.9428,7269.0
2018-06-06 11:40:00,104.48,104.52,104.46,104.46,5500.0,97.9709,98.0084,97.9522,97.9522,5500.0
2018-06-06 11:45:00,104.47,104.54,104.46,104.54,6312.0,97.9616,98.0272,97.9522,98.0272,6312.0
2018-06-06 11:50:00,104.55,104.57,104.47,104.53,9799.0,98.0366,98.0553,97.9616,98.0178,9799.0
2018-06-06 11:55:00,104.52,104.57,104.49,104.54,11812.0,98.0084,98.0553,97.9803,98.0272,11812.0
2018-06-06 12:00:00,104.55,104.56,104.52,104.56,5285.0,98.0366,98.0459,98.0084,98.0459,5285.0
2018-06-06 12:05:00,104.56,104.57,104.52,104.55,6753.0,98.0459,98.0553,98.0084,98.0366,6753.0
2018-06-06 12:10:00,104.57,104.61,104.57,104.61,2275.0,98.0553,98.0928,98.0553,98.0928,2275.0
2018-06-06 12:15:00,104.59,104.6,104.54,104.6,5897.0,98.0741,98.0835,98.0272,98.0835,5897.0
2018-06-06 12:20:00,104.6,104.61,104.48,104.5,5992.0,98.0835,98.0928,97.9709,97.9897,5992.0
2018-06-06 12:25:00,104.51,104.51,104.48,104.48,3961.0,97.9991,97.9991,97.9709,97.9709,3961.0
2018-06-06 12:30:00,104.48,104.51,104.44,104.5,10258.0,97.9709,97.9991,97.9334,97.9897,10258.0
2018-06-06 12:35:00,104.49,104.5,104.48,104.49,3934.0,97.9803,97.9897,97.9709,97.9803,3934.0
2018-06-06 12:40:00,104.5,104.51,104.46,104.46,8933.0,97.9897,97.9991,97.9522,97.9522,8933.0
2018-06-06 12:45:00,104.47,104.51,104.44,104.49,6614.0,97.9616,97.9991,97.9334,97.9803,6614.0
2018-06-06 12:50:00,104.46,104.51,104.46,104.49,8928.0,97.9522,97.9991,97.9522,97.9803,8928.0
2018-06-06 12:55:00,104.5,104.66,104.48,104.63,31760.0,97.9897,98.1397,97.9709,98.1116,31760.0
2018-06-06 13:00:00,104.61,104.62,104.59,104.6,12216.0,98.0928,98.1022,98.0741,98.0835,12216.0
2018-06-06 13:05:00,104.6,104.64,104.59,104.64,3700.0,98.0835,98.121,98.0741,98.121,3700.0
2018-06-06 13:10:00,104.64,104.64,104.59,104.62,5422.0,98.121,98.121,98.0741,98.1022,5422.0
2018-06-06 13:15:00,104.62,104.63,104.6,104.6,2700.0,98.1022,98.1116,98.0835,98.0835,2700.0
2018-06-06 13:20:00,104.59,104.59,104.5,104.53,8369.0,98.0741,98.0741,97.9897,98.0178,8369.0
2018-06-06 13:25:00,104.53,104.56,104.51,104.53,7201.0,98.0178,98.0459,97.9991,98.0178,7201.0
2018-06-06 13:30:00,104.54,104.57,104.53,104.57,17239.0,98.0272,98.0553,98.0178,98.0553,17239.0
2018-06-06 13:35:00,104.55,104.59,104.53,104.53,6805.0,98.0366,98.0741,98.0178,98.0178,6805.0
2018-06-06 13:40:00,104.54,104.56,104.54,104.54,3772.0,98.0272,98.0459,98.0272,98.0272,3772.0
2018-06-06 13:45:00,104.56,104.56,104.54,104.54,1875.0,98.0459,98.0459,98.0272,98.0272,1875.0
2018-06-06 13:50:00,104.55,104.56,104.53,104.53,7791.0,98.0366,98.0459,98.0178,98.0178,7791.0
2018-06-06 13:55:00,104.54,104.56,104.53,104.53,8342.0,98.0272,98.0459,98.0178,98.0178,8342.0
2018-06-06 14:00:00,104.55,104.55,104.51,104.53,4076.0,98.0366,98.0366,97.9991,98.0178,4076.0
2018-06-06 14:05:00,104.55,104.57,104.54,104.55,5596.0,98.0366,98.0553,98.0272,98.0366,5596.0
2018-06-06 14:10:00,104.55,104.56,104.5,104.54,7929.0,98.0366,98.0459,97.9897,98.0272,7929.0
2018-06-06 14:15:00,104.55,104.71,104.55,104.66,7928.0,98.0366,98.1866,98.0366,98.1397,7928.0
2018-06-06 14:20:00,104.65,104.67,104.63,104.65,13228.0,98.1303,98.1491,98.1116,98.1303,13228.0
2018-06-06 14:25:00,104.65,104.71,104.63,104.71,9581.0,98.1303,98.1866,98.1116,98.1866,9581.0
2018-06-06 14:30:00,104.71,104.87,104.71,104.87,5063.0,98.1866,98.3366,98.1866,98.3366,5063.0
2018-06-06 14:35:00,104.9,104.94,104.87,104.88,7113.0,98.3648,98.4023,98.3366,98.346,7113.0
2018-06-06 14:40:00,104.88,104.92,104.86,104.9,13986.0,98.346,98.3835,98.3273,98.3648,13986.0
2018-06-06 14:45:00,104.9,105.03,104.89,105.03,5554.0,98.3648,98.4867,98.3554,98.4867,5554.0
2018-06-06 14:50:00,105.04,105.12,105.03,105.07,5608.0,98.496,98.5711,98.4867,98.5242,5608.0
2018-06-06 14:55:00,105.07,105.07,105.04,105.05,5349.0,98.5242,98.5242,98.496,98.5054,5349.0
2018-06-06 15:00:00,105.05,105.05,104.99,105.05,8930.0,98.5054,98.5054,98.4492,98.5054,8930.0
2018-06-06 15:05:00,105.04,105.05,104.95,104.96,12960.0,98.496,98.5054,98.4116,98.421,12960.0
2018-06-06 15:10:00,104.96,104.96,104.92,104.95,13245.0,98.421,98.421,98.3835,98.4116,13245.0
2018-06-06 15:15:00,104.95,104.99,104.94,104.98,13464.0,98.4116,98.4492,98.4023,98.4398,13464.0
2018-06-06 15:20:00,104.98,104.98,104.94,104.95,12130.0,98.4398,98.4398,98.4023,98.4116,12130.0
2018-06-06 15:25:00,104.95,104.96,104.88,104.9,14633.0,98.4116,98.421,98.346,98.3648,14633.0
2018-06-06 15:30:00,104.9,104.9,104.83,104.83,17027.0,98.3648,98.3648,98.2991,98.2991,17027.0
2018-06-06 15:35:00,104.84,104.86,104.81,104.84,20762.0,98.3085,98.3273,98.2804,98.3085,20762.0
2018-06-06 15:40:00,104.84,104.86,104.79,104.8,23797.0,98.3085,98.3273,98.2616,98.271,23797.0
2018-06-06 15:45:00,104.8,104.85,104.75,104.79,29018.0,98.271,98.3179,98.2241,98.2616,29018.0
2018-06-06 15:50:00,104.8,104.81,104.69,104.7,35232.0,98.271,98.2804,98.1678,98.1772,35232.0
2018-06-06 15:55:00,104.7,104.7,104.57,104.65,181779.0,98.1772,98.1772,98.0553,98.1303,181779.0
2018-06-07 09:30:00,105.05,105.28,104.79,105.26,24054.0,98.5054,98.7211,98.2616,98.7023,24054.0
2018-06-07 09:35:00,105.25,105.38,105.11,105.2,14416.0,98.693,98.8149,98.5617,98.6461,14416.0
2018-06-07 09:40:00,105.13,105.21,104.99,105.2,3966.0,98.5804,98.6554,98.4492,98.6461,3966.0
2018-06-07 09:45:00,105.3,105.31,105.07,105.12,4389.0,98.7398,98.7492,98.5242,98.5711,4389.0
2018-06-07 09:50:00,105.19,105.21,105.18,105.2,4968.0,98.6367,98.6554,98.6273,98.6461,4968.0
2018-06-07 09:55:00,105.21,105.38,105.2,105.31,4748.0,98.6554,98.8149,98.6461,98.7492,4748.0
2018-06-07 10:00:00,105.33,105.38,105.14,105.2,21656.0,98.768,98.8149,98.5898,98.6461,21656.0
2018-06-07 10:05:00,105.2,105.29,105.01,105.02,19869.0,98.6461,98.7305,98.4679,98.4773,19869.0
2018-06-07 10:10:00,105.02,105.12,104.98,105.11,11343.0,98.4773,98.5711,98.4398,98.5617,11343.0
2018-06-07 10:15:00,105.11,105.13,105.03,105.06,7616.0,98.5617,98.5804,98.4867,98.5148,7616.0
2018-06-07 10:20:00,105.06,105.06,104.82,104.87,7512.0,98.5148,98.5148,98.2897,98.3366,7512.0
2018-06-07 10:25:00,104.89,105.02,104.87,104.95,8918.0,98.3554,98.4773,98.3366,98.4116,8918.0
2018-06-07 10:30:00,104.92,104.94,104.85,104.94,7331.0,98.3835,98.4023,98.3179,98.4023,7331.0
2018-06-07 10:35:00,104.93,104.97,104.8,104.85,17321.0,98.3929,98.4304,98.271,98.3179,17321.0
2018-06-07 10:40:00,104.87,105.08,104.87,104.95,8257.0,98.3366,98.5335,98.3366,98.4116,8257.0
2018-06-07 10:45:00,104.92,105.12,104.92,105.12,8648.0,98.3835,98.5711,98.3835,98.5711,8648.0
2018-06-07 10:50:00,105.08,105.09,105.02,105.09,6500.0,98.5335,98.5429,98.4773,98.5429,6500.0
2018-06-07 10:55:00,105.08,105.25,105.08,105.14,10310.0,98.5335,98.693,98.5335,98.5898,10310.0
2018-06-07 11:00:00,105.14,105.16,105.0,105.04,9256.0,98.5898,98.6086,98.4585,98.496,9256.0
2018-06-07 11:05:00,105.05,105.07,104.94,105.07,12920.0,98.5054,98.5242,98.4023,98.5242,12920.0
2018-06-07 11:10:00,105.08,105.11,104.99,104.99,9984.0,98.5335,98.5617,98.4492,98.4492,9984.0
2018-06-07 11:15:00,105.01,105.02,104.95,104.98,9075.0,98.4679,98.4773,98.4116,98.4398,9075.0
2018-06-07 11:20:00,105.0,105.05,104.98,105.04,5714.0,98.4585,98.5054,98.4398,98.496,5714.0
2018-06-07 11:25:00,105.05,105.06,104.98,105.0,3930.0,98.5054,98.5148,98.4398,98.4585,3930.0
2018-06-07 11:30:00,105.0,105.06,104.98,105.04,5650.0,98.4585,98.5148,98.4398,98.496,5650.0
2018-06-07 11:35:00,105.04,105.05,104.96,105.0,7123.0,98.496,98.5054,98.421,98.4585,7123.0
2018-06-07 11:40:00,105.01,105.05,104.98,104.98,5010.0,98.4679,98.5054,98.4398,98.4398,5010.0
2018-06-07 11:45:00,104.98,105.02,104.94,105.01,4624.0,98.4398,98.4773,98.4023,98.4679,4624.0
2018-06-07 11:50:00,105.0,105.0,104.89,104.9,8288.0,98.4585,98.4585,98.3554,98.3648,8288.0
2018-06-07 11:55:00,104.9,105.07,104.9,105.05,3751.0,98.3648,98.5242,98.3648,98.5054,3751.0
2018-06-07 12:00:00,105.07,105.18,105.06,105.18,3203.0,98.5242,98.6273,98.5148,98.6273,3203.0
2018-06-07 12:05:00,105.2,105.23,105.18,105.19,6487.0,98.6461,98.6742,98.6273,98.6367,6487.0
2018-06-07 12:10:00,105.18,105.24,105.15,105.24,4250.0,98.6273,98.6836,98.5992,98.6836,4250.0
2018-06-07 12:15:00,105.26,105.35,105.23,105.31,9503.0,98.7023,98.7867,98.6742,98.7492,9503.0
2018-06-07 12:20:00,105.3,105.4,105.28,105.39,4100.0,98.7398,98.8336,98.7211,98.8242,4100.0
2018-06-07 12:25:00,105.4,105.49,105.38,105.49,6204.0,98.8336,98.918,98.8149,98.918,6204.0
2018-06-07 12:30:00,105.45,105.45,105.32,105.32,5258.0,98.8805,98.8805,98.7586,98.7586,5258.0
2018-06-07 12:35:00,105.34,105.34,105.18,105.19,4162.0,98.7773,98.7773,98.6273,98.6367,4162.0
2018-06-07 12:40:00,105.18,105.24,105.17,105.24,5282.0,98.6273,98.6836,98.6179,98.6836,5282.0
2018-06-07 12:45:00,105.24,105.27,105.21,105.24,4954.0,98.6836,98.7117,98.6554,98.6836,4954.0
2018-06-07 12:50:00,105.24,105.26,105.21,105.24,5842.0,98.6836,98.7023,98.6554,98.6836,5842.0
2018-06-07 12:55:00,105.24,105.34,105.24,105.34,15680.0,98.6836,98.7773,98.6836,98.7773,15680.0
2018-06-07 13:00:00,105.33,105.45,105.32,105.45,6911.0,98.768,98.8805,98.7586,98.8805,6911.0
2018-06-07 13:05:00,105.42,105.44,105.39,105.41,3780.0,98.8524,98.8711,98.8242,98.843,3780.0
2018-06-07 13:10:00,105.39,105.49,105.38,105.42,7833.0,98.8242,98.918,98.8149,98.8524,7833.0
2018-06-07 13:15:00,105.41,105.41,105.31,105.33,2310.0,98.843,98.843,98.7492,98.768,2310.0
2018-06-07 13:20:00,105.35,105.37,105.32,105.37,4848.0,98.7867,98.8055,98.7586,98.8055,4848.0
2018-06-07 13:25:00,105.34,105.36,105.23,105.25,5868.0,98.7773,98.7961,98.6742,98.693,5868.0
2018-06-07 13:30:00,105.25,105.38,105.23,105.38,7800.0,98.693,98.8149,98.6742,98.8149,7800.0
2018-06-07 13:35:00,105.37,105.37,105.11,105.15,9619.0,98.8055,98.8055,98.5617,98.5992,9619.0
2018-06-07 13:40:00,105.12,105.24,105.08,105.18,14091.0,98.5711,98.6836,98.5335,98.6273,14091.0
2018-06-07 13:45:00,105.17,105.25,105.16,105.24,12353.0,98.6179,98.693,98.6086,98.6836,12353.0
2018-06-07 13:50:00,105.24,105.24,105.05,105.07,3781.0,98.6836,98.6836,98.5054,98.5242,3781.0
2018-06-07 13:55:00,105.06,105.07,104.99,105.01,15150.0,98.5148,98.5242,98.4492,98.4679,15150.0
2018-06-07 14:00:00,105.03,105.19,105.0,105.19,14151.0,98.4867,98.6367,98.4585,98.6367,14151.0
2018-06-07 14:05:00,105.17,105.19,105.03,105.13,23874.0,98.6179,98.6367,98.4867,98.5804,23874.0
2018-06-07 14:10:00,105.15,105.15,105.08,105.14,13466.0,98.5992,98.5992,98.5335,98.5898,13466.0
2018-06-07 14:15:00,105.14,105.26,105.12,105.26,12283.0,98.5898,98.7023,98.5711,98.7023,12283.0
2018-06-07 14:20:00,105.24,105.26,105.17,105.22,24352.0,98.6836,98.7023,98.6179,98.6648,24352.0
2018-06-07 14:25:00,105.24,105.34,105.22,105.34,16487.0,98.6836,98.7773,98.6648,98.7773,16487.0
2018-06-07 14:30:00,105.32,105.35,105.27,105.34,10531.0,98.7586,98.7867,98.7117,98.7773,10531.0
2018-06-07 14:35:00,105.34,105.36,105.24,105.3,11828.0,98.7773,98.7961,98.6836,98.7398,11828.0
2018-06-07 14:40:00,105.28,105.31,105.25,105.26,4272.0,98.7211,98.7492,98.693,98.7023,4272.0
2018-06-07 14:45:00,105.25,105.33,105.24,105.3,11662.0,98.693,98.768,98.6836,98.7398,11662.0
2018-06-07 14:50:00,105.29,105.39,105.29,105.34,6180.0,98.7305,98.8242,98.7305,98.7773,6180.0
2018-06-07 14:55:00,105.35,105.36,105.31,105.35,10993.0,98.7867,98.7961,98.7492,98.7867,10993.0
2018-06-07 15:00:00,105.34,105.39,105.32,105.32,6662.0,98.7773,98.8242,98.7586,98.7586,6662.0
2018-06-07 15:05:00,105.34,105.35,105.22,105.22,9594.0,98.7773,98.7867,98.6648,98.6648,9594.0
2018-06-07 15:10:00,105.22,105.26,105.18,105.22,6276.0,98.6648,98.7023,98.6273,98.6648,6276.0
2018-06-07 15:15:00,105.22,105.28,105.22,105.25,7837.0,98.6648,98.7211,98.6648,98.693,7837.0
2018-06-07 15:20:00,105.27,105.3,105.26,105.29,5367.0,98.7117,98.7398,98.7023,98.7305,5367.0
2018-06-07 15:25:00,105.3,105.36,105.27,105.27,8128.0,98.7398,98.7961,98.7117,98.7117,8128.0
2018-06-07 15:30:00,105.28,105.3,105.26,105.26,8605.0,98.7211,98.7398,98.7023,98.7023,8605.0
2018-06-07 15:35:00,105.26,105.3,105.23,105.26,25007.0,98.7023,98.7398,98.6742,98.7023,25007.0
2018-06-07 15:40:00,105.26,105.33,105.23,105.33,20603.0,98.7023,98.768,98.6742,98.768,20603.0
2018-06-07 15:45:00,105.32,105.32,105.24,105.26,32172.0,98.7586,98.7586,98.6836,98.7023,32172.0
2018-06-07 15:50:00,105.26,105.37,105.25,105.33,27719.0,98.7023,98.8055,98.693,98.768,27719.0
2018-06-07 15:55:00,105.33,105.36,105.27,105.32,59727.0,98.768,98.7961,98.7117,98.7586,59727.0
2018-06-08 09:30:00,104.94,104.94,103.7,103.76,61852.0,98.4023,98.4023,97.2395,97.2958,61852.0
2018-06-08 09:35:00,103.87,104.42,103.82,104.31,19364.0,97.3989,97.9147,97.352,97.8115,19364.0
2018-06-08 09:40:00,104.27,104.73,104.21,104.42,21316.0,97.774,98.2054,97.7177,97.9147,21316.0
2018-06-08 09:45:00,104.43,104.68,104.4,104.63,24597.0,97.924,98.1585,97.8959,98.1116,24597.0
2018-06-08 09:50:00,104.62,104.62,104.15,104.15,333443.0,98.1022,98.1022,97.6615,97.6615,333443.0
2018-06-08 09:55:00,104.13,104.55,103.77,104.41,30637.0,97.6427,98.0366,97.3052,97.9053,30637.0
2018-06-08 10:00:00,104.4,104.5,104.31,104.42,12731.0,97.8959,97.9897,97.8115,97.9147,12731.0
2018-06-08 10:05:00,104.34,104.38,104.11,104.14,7379.0,97.8396,97.8772,97.624,97.6521,7379.0
2018-06-08 10:10:00,104.14,104.31,104.13,104.26,11680.0,97.6521,97.8115,97.6427,97.7646,11680.0
2018-06-08 10:15:00,104.22,104.25,104.11,104.17,9878.0,97.7271,97.7553,97.624,97.6802,9878.0
2018-06-08 10:20:00,104.2,104.21,104.02,104.02,7499.0,97.7084,97.7177,97.5396,97.5396,7499.0
2018-06-08 10:25:00,104.01,104.01,103.66,103.68,28208.0,97.5302,97.5302,97.202,97.2208,28208.0
2018-06-08 10:30:00,103.72,104.0,103.72,103.99,6782.0,97.2583,97.5208,97.2583,97.5115,6782.0
2018-06-08 10:35:00,104.03,104.03,103.79,103.79,11644.0,97.549,97.549,97.3239,97.3239,11644.0
2018-06-08 10:40:00,103.77,104.24,103.76,104.24,18902.0,97.3052,97.7459,97.2958,97.7459,18902.0
2018-06-08 10:45:00,104.26,104.29,104.2,104.28,264403.0,97.7646,97.7928,97.7084,97.7834,264403.0
2018-06-08 10:50:00,104.3,104.4,104.26,104.39,6406.0,97.8021,97.8959,97.7646,97.8865,6406.0
2018-06-08 10:55:00,104.38,104.6,104.37,104.59,5856.0,97.8772,98.0835,97.8678,98.0741,5856.0
2018-06-08 11:00:00,104.63,104.63,104.54,104.61,6281.0,98.1116,98.1116,98.0272,98.0928,6281.0
2018-06-08 11:05:00,104.64,104.64,104.53,104.54,4638.0,98.121,98.121,98.0178,98.0272,4638.0
2018-06-08 11:10:00,104.55,104.55,104.43,104.52,11832.0,98.0366,98.0366,97.924,98.0084,11832.0
2018-06-08 11:15:00,104.52,104.68,104.52,104.66,6510.0,98.0084,98.1585,98.0084,98.1397,6510.0
2018-06-08 11:20:00,104.65,104.67,104.52,104.57,5268.0,98.1303,98.1491,98.0084,98.0553,5268.0
2018-06-08 11:25:00,104.56,104.56,104.4,104.54,11080.0,98.0459,98.0459,97.8959,98.0272,11080.0
2018-06-08 11:30:00,104.58,104.58,104.42,104.5,8098.0,98.0647,98.0647,97.9147,97.9897,8098.0
2018-06-08 11:35:00,104.46,104.49,104.29,104.29,3833.0,97.9522,97.9803,97.7928,97.7928,3833.0
2018-06-08 11:40:00,104.29,104.33,104.23,104.3,10148.0,97.7928,97.8303,97.7365,97.8021,10148.0
2018-06-08 11:45:00,104.28,104.52,104.25,104.36,11931.0,97.7834,98.0084,97.7553,97.8584,11931.0
2018-06-08 11:50:00,104.39,104.57,104.35,104.57,6452.0,97.8865,98.0553,97.849,98.0553,6452.0
2018-06-08 11:55:00,104.57,104.58,104.49,104.51,6411.0,98.0553,98.0647,97.9803,97.9991,6411.0
2018-06-08 12:00:00,104.51,104.55,104.5,104.53,1951.0,97.9991,98.0366,97.9897,98.0178,1951.0
2018-06-08 12:05:00,104.59,104.65,104.57,104.63,5100.0,98.0741,98.1303,98.0553,98.1116,5100.0
2018-06-08 12:10:00,104.63,104.65,104.57,104.6,6480.0,98.1116,98.1303,98.0553,98.0835,6480.0
2018-06-08 12:15:00,104.59,104.62,104.55,104.61,5130.0,98.0741,98.1022,98.0366,98.0928,5130.0
2018-06-08 12:20:00,104.64,104.64,104.56,104.56,3931.0,98.121,98.121,98.0459,98.0459,3931.0
2018-06-08 12:25:00,104.57,104.57,104.49,104.49,7146.0,98.0553,98.0553,97.9803,97.9803,7146.0
2018-06-08 12:30:00,104.48,104.63,104.47,104.63,9228.0,97.9709,98.1116,97.9616,98.1116,9228.0
2018-06-08 12:35:00,104.64,104.68,104.59,104.66,20707.0,98.121,98.1585,98.0741,98.1397,20707.0
2018-06-08 12:40:00,104.66,104.8,104.65,104.8,4154.0,98.1397,98.271,98.1303,98.271,4154.0
2018-06-08 12:45:00,104.81,104.83,104.67,104.69,7188.0,98.2804,98.2991,98.1491,98.1678,7188.0
2018-06-08 12:50:00,104.69,104.76,104.66,104.74,4332.0,98.1678,98.2335,98.1397,98.2147,4332.0
2018-06-08 12:55:00,104.72,104.72,104.57,104.63,10333.0,98.196,98.196,98.0553,98.1116,10333.0
2018-06-08 13:00:00,104.65,104.65,104.59,104.59,3900.0,98.1303,98.1303,98.0741,98.0741,3900.0
2018-06-08 13:05:00,104.6,104.6,104.48,104.51,5763.0,98.0835,98.0835,97.9709,97.9991,5763.0
2018-06-08 13:10:00,104.5,104.52,104.45,104.5,9119.0,97.9897,98.0084,97.9428,97.9897,9119.0
2018-06-08 13:15:00,104.52,104.52,104.47,104.5,6687.0,98.0084,98.0084,97.9616,97.9897,6687.0
2018-06-08 13:20:00,104.48,104.54,104.48,104.49,9558.0,97.9709,98.0272,97.9709,97.9803,9558.0
2018-06-08 13:25:00,104.5,104.57,104.5,104.57,2500.0,97.9897,98.0553,97.9897,98.0553,2500.0
2018-06-08 13:30:00,104.59,104.63,104.56,104.63,5309.0,98.0741,98.1116,98.0459,98.1116,5309.0
2018-06-08 13:35:00,104.63,104.65,104.6,104.6,4761.0,98.1116,98.1303,98.0835,98.0835,4761.0
2018-06-08 13:40:00,104.61,104.62,104.57,104.58,3595.0,98.0928,98.1022,98.0553,98.0647,3595.0
2018-06-08 13:45:00,104.59,104.61,104.57,104.57,10215.0,98.0741,98.0928,98.0553,98.0553,10215.0
2018-06-08 13:50:00,104.55,104.59,104.42,104.57,7098.0,98.0366,98.0741,97.9147,98.0553,7098.0
2018-06-08 13:55:00,104.54,104.6,104.52,104.58,5867.0,98.0272,98.0835,98.0084,98.0647,5867.0
2018-06-08 14:00:00,104.58,104.6,104.55,104.55,5683.0,98.0647,98.0835,98.0366,98.0366,5683.0
2018-06-08 14:05:00,104.56,104.59,104.5,104.59,12281.0,98.0459,98.0741,97.9897,98.0741,12281.0
2018-06-08 14:10:00,104.6,104.78,104.6,104.78,4152.0,98.0835,98.2522,98.0835,98.2522,4152.0
2018-06-08 14:15:00,104.83,104.93,104.82,104.89,4610.0,98.2991,98.3929,98.2897,98.3554,4610.0
2018-06-08 14:20:00,104.89,104.94,104.88,104.94,8075.0,98.3554,98.4023,98.346,98.4023,8075.0
2018-06-08 14:25:00,104.95,105.08,104.95,105.02,11876.0,98.4116,98.5335,98.4116,98.4773,11876.0
2018-06-08 14:30:00,105.03,105.08,105.03,105.06,5462.0,98.4867,98.5335,98.4867,98.5148,5462.0
2018-06-08 14:35:00,105.05,105.15,105.01,105.11,9368.0,98.5054,98.5992,98.4679,98.5617,9368.0
2018-06-08 14:40:00,105.14,105.21,105.14,105.18,7521.0,98.5898,98.6554,98.5898,98.6273,7521.0
2018-06-08 14:45:00,105.18,105.18,105.13,105.15,4001.0,98.6273,98.6273,98.5804,98.5992,4001.0
2018-06-08 14:50:00,105.14,105.15,105.08,105.08,4794.0,98.5898,98.5992,98.5335,98.5335,4794.0
2018-06-08 14:55:00,105.08,105.11,105.02,105.08,23800.0,98.5335,98.5617,98.4773,98.5335,23800.0
2018-06-08 15:00:00,105.08,105.16,105.07,105.14,8396.0,98.5335,98.6086,98.5242,98.5898,8396.0
2018-06-08 15:05:00,105.14,105.15,105.11,105.13,4388.0,98.5898,98.5992,98.5617,98.5804,4388.0
2018-06-08 15:10:00,105.13,105.25,105.13,105.24,9226.0,98.5804,98.693,98.5804,98.6836,9226.0
2018-06-08 15:15:00,105.26,105.29,105.17,105.17,8058.0,98.7023,98.7305,98.6179,98.6179,8058.0
2018-06-08 15:20:00,105.18,105.27,105.18,105.27,10705.0,98.6273,98.7117,98.6273,98.7117,10705.0
2018-06-08 15:25:00,105.25,105.27,105.22,105.26,7722.0,98.693,98.7117,98.6648,98.7023,7722.0
2018-06-08 15:30:00,105.25,105.32,105.25,105.3,21137.0,98.693,98.7586,98.693,98.7398,21137.0
2018-06-08 15:35:00,105.29,105.31,105.26,105.3,13808.0,98.7305,98.7492,98.7023,98.7398,13808.0
2018-06-08 15:40:00,105.31,105.35,105.28,105.35,31334.0,98.7492,98.7867,98.7211,98.7867,31334.0
2018-06-08 15:45:00,105.35,105.38,105.33,105.33,25059.0,98.7867,98.8149,98.768,98.768,25059.0
2018-06-08 15:50:00,105.33,105.38,105.33,105.35,44190.0,98.768,98.8149,98.768,98.7867,44190.0
2018-06-08 15:55:00,105.35,105.41,105.28,105.38,116595.0,98.7867,98.843,98.7211,98.8149,116595.0
2018-06-11 09:30:00,105.5,105.95,105.5,105.91,32334.0,98.9274,99.3493,98.9274,99.3118,32334.0
2018-06-11 09:35:00,105.87,106.7,105.86,106.7,67481.0,99.2743,100.0526,99.265,100.0526,67481.0
2018-06-11 09:40:00,106.72,106.96,106.52,106.84,13855.0,100.0714,100.2964,99.8838,100.1839,13855.0
2018-06-11 09:45:00,106.8,106.8,106.51,106.6,19012.0,100.1464,100.1464,99.8745,99.9589,19012.0
2018-06-11 09:50:00,106.52,106.63,106.33,106.4,50460.0,99.8838,99.987,99.7057,99.7713,50460.0
2018-06-11 09:55:00,106.41,106.63,106.41,106.51,12635.0,99.7807,99.987,99.7807,99.8745,12635.0
2018-06-11 10:00:00,106.56,106.59,106.37,106.5,19947.0,99.9213,99.9495,99.7432,99.8651,19947.0
2018-06-11 10:05:00,106.49,106.55,106.43,106.55,10830.0,99.8557,99.912,99.7994,99.912,10830.0
2018-06-11 10:10:00,106.55,106.55,106.43,106.5,26598.0,99.912,99.912,99.7994,99.8651,26598.0
2018-06-11 10:15:00,106.5,106.53,106.35,106.53,21885.0,99.8651,99.8932,99.7244,99.8932,21885.0
2018-06-11 10:20:00,106.5,106.56,106.36,106.5,16270.0,99.8651,99.9213,99.7338,99.8651,16270.0
2018-06-11 10:25:00,106.48,106.55,106.45,106.5,31999.0,99.8463,99.912,99.8182,99.8651,31999.0
2018-06-11 10:30:00,106.5,106.75,106.5,106.71,27034.0,99.8651,100.0995,99.8651,100.062,27034.0
2018-06-11 10:35:00,106.72,106.75,106.54,106.59,48253.0,100.0714,100.0995,99.9026,99.9495,48253.0
2018-06-11 10:40:00,106.56,106.88,106.5,106.88,22259.0,99.9213,100.2214,99.8651,100.2214,22259.0
2018-06-11 10:45:00,106.88,106.97,106.68,106.73,11453.0,100.2214,100.3058,100.0339,100.0808,11453.0
2018-06-11 10:50:00,106.76,106.78,106.74,106.74,13292.0,100.1089,100.1276,100.0901,100.0901,13292.0
2018-06-11 10:55:00,106.74,106.77,106.59,106.63,7275.0,100.0901,100.1183,99.9495,99.987,7275.0
2018-06-11 11:00:00,106.65,106.66,106.55,106.58,15573.0,100.0057,100.0151,99.912,99.9401,15573.0
2018-06-11 11:05:00,106.58,106.58,106.28,106.55,13445.0,99.9401,99.9401,99.6588,99.912,13445.0
2018-06-11 11:10:00,106.58,106.74,106.53,106.74,10567.0,99.9401,100.0901,99.8932,100.0901,10567.0
2018-06-11 11:15:00,106.76,106.8,106.67,106.7,7824.0,100.1089,100.1464,100.0245,100.0526,7824.0
2018-06-11 11:20:00,106.72,106.85,106.7,106.84,9405.0,100.0714,100.1933,100.0526,100.1839,9405.0
2018-06-11 11:25:00,106.84,106.95,106.78,106.95,10347.0,100.1839,100.287,100.1276,100.287,10347.0
2018-06-11 11:30:00,106.98,107.07,106.97,107.03,12064.0,100.3152,100.3996,100.3058,100.3621,12064.0
2018-06-11 11:35:00,107.01,107.05,106.97,107.01,5071.0,100.3433,100.3808,100.3058,100.3433,5071.0
2018-06-11 11:40:00,106.98,106.99,106.91,106.99,5988.0,100.3152,100.3246,100.2495,100.3246,5988.0
2018-06-11 11:45:00,106.99,106.99,106.87,106.9,7123.0,100.3246,100.3246,100.212,100.2402,7123.0
2018-06-11 11:50:00,106.9,106.98,106.9,106.93,5377.0,100.2402,100.3152,100.2402,100.2683,5377.0
2018-06-11 11:55:00,106.93,107.09,106.93,107.08,15170.0,100.2683,100.4183,100.2683,100.4089,15170.0
2018-06-11 12:00:00,107.08,107.11,107.0,107.0,9873.0,100.4089,100.4371,100.3339,100.3339,9873.0
2018-06-11 12:05:00,107.01,107.02,106.89,106.9,20976.0,100.3433,100.3527,100.2308,100.2402,20976.0
2018-06-11 12:10:00,106.91,106.93,106.83,106.88,35084.0,100.2495,100.2683,100.1745,100.2214,35084.0
2018-06-11 12:15:00,106.89,106.91,106.87,106.89,7907.0,100.2308,100.2495,100.212,100.2308,7907.0
2018-06-11 12:20:00,106.88,106.9,106.85,106.9,6047.0,100.2214,100.2402,100.1933,100.2402,6047.0
2018-06-11 12:25:00,106.9,106.92,106.88,106.9,8824.0,100.2402,100.2589,100.2214,100.2402,8824.0
2018-06-11 12:30:00,106.9,106.91,106.82,106.9,15713.0,100.2402,100.2495,100.1651,100.2402,15713.0
2018-06-11 12:35:00,106.89,106.92,106.88,106.91,19096.0,100.2308,100.2589,100.2214,100.2495,19096.0
2018-06-11 12:40:00,106.89,106.92,106.84,106.84,7312.0,100.2308,100.2589,100.1839,100.1839,7312.0
2018-06-11 12:45:00,106.83,106.91,106.79,106.89,7453.0,100.1745,100.2495,100.137,100.2308,7453.0
2018-06-11 12:50:00,106.89,106.9,106.86,106.86,3759.0,100.2308,100.2402,100.2027,100.2027,3759.0
2018-06-11 12:55:00,106.85,106.9,106.8,106.9,4955.0,100.1933,100.2402,100.1464,100.2402,4955.0
2018-06-11 13:00:00,106.9,106.9,106.84,106.85,9437.0,100.2402,100.2402,100.1839,100.1933,9437.0
2018-06-11 13:05:00,106.84,106.85,106.79,106.85,3148.0,100.1839,100.1933,100.137,100.1933,3148.0
2018-06-11 13:10:00,106.85,106.87,106.84,106.85,2631.0,100.1933,100.212,100.1839,100.1933,2631.0
2018-06-11 13:15:00,106.86,106.9,106.86,106.87,4519.0,100.2027,100.2402,100.2027,100.212,4519.0
2018-06-11 13:20:00,106.86,106.9,106.86,106.88,3908.0,100.2027,100.2402,100.2027,100.2214,3908.0
2018-06-11 13:25:00,106.89,106.9,106.81,106.81,7272.0,100.2308,100.2402,100.1558,100.1558,7272.0
2018-06-11 13:30:00,106.8,106.88,106.77,106.84,5284.0,100.1464,100.2214,100.1183,100.1839,5284.0
2018-06-11 13:35:00,106.83,106.88,106.82,106.84,4883.0,100.1745,100.2214,100.1651,100.1839,4883.0
2018-06-11 13:40:00,106.84,106.89,106.83,106.85,7554.0,100.1839,100.2308,100.1745,100.1933,7554.0
2018-06-11 13:45:00,106.85,106.86,106.81,106.81,3779.0,100.1933,100.2027,100.1558,100.1558,3779.0
2018-06-11 13:50:00,106.81,106.81,106.77,106.78,3300.0,100.1558,100.1558,100.1183,100.1276,3300.0
2018-06-11 13:55:00,106.78,106.8,106.74,106.74,13038.0,100.1276,100.1464,100.0901,100.0901,13038.0
2018-06-11 14:00:00,106.72,106.74,106.66,106.69,2925.0,100.0714,100.0901,100.0151,100.0432,2925.0
2018-06-11 14:05:00,106.71,106.73,106.68,106.71,7109.0,100.062,100.0808,100.0339,100.062,7109.0
2018-06-11 14:10:00,106.69,106.71,106.62,106.64,11190.0,100.0432,100.062,99.9776,99.9964,11190.0
2018-06-11 14:15:00,106.64,106.7,106.63,106.68,6804.0,99.9964,100.0526,99.987,100.0339,6804.0
2018-06-11 14:20:00,106.64,106.67,106.64,106.66,7205.0,99.9964,100.0245,99.9964,100.0151,7205.0
2018-06-11 14:25:00,106.66,106.67,106.62,106.66,9498.0,100.0151,100.0245,99.9776,100.0151,9498.0
2018-06-11 14:30:00,106.66,106.66,106.61,106.62,8852.0,100.0151,100.0151,99.9682,99.9776,8852.0
2018-06-11 14:35:00,106.62,106.66,106.58,106.65,15569.0,99.9776,100.0151,99.9401,100.0057,15569.0
2018-06-11 14:40:00,106.66,106.67,106.55,106.64,15216.0,100.0151,100.0245,99.912,99.9964,15216.0
2018-06-11 14:45:00,106.64,106.66,106.57,106.6,18317.0,99.9964,100.0151,99.9307,99.9589,18317.0
2018-06-11 14:50:00,106.61,106.68,106.61,106.63,13355.0,99.9682,100.0339,99.9682,99.987,13355.0
2018-06-11 14:55:00,106.63,106.67,106.63,106.66,7175.0,99.987,100.0245,99.987,100.0151,7175.0
2018-06-11 15:00:00,106.66,106.67,106.58,106.59,17589.0,100.0151,100.0245,99.9401,99.9495,17589.0
2018-06-11 15:05:00,106.59,106.62,106.53,106.58,7465.0,99.9495,99.9776,99.8932,99.9401,7465.0
2018-06-11 15:10:00,106.59,106.68,106.54,106.67,31951.0,99.9495,100.0339,99.9026,100.0245,31951.0
2018-06-11 15:15:00,106.66,106.67,106.56,106.6,38806.0,100.0151,100.0245,99.9213,99.9589,38806.0
2018-06-11 15:20:00,106.6,106.61,106.57,106.6,9581.0,99.9589,99.9682,99.9307,99.9589,9581.0
2018-06-11 15:25:00,106.6,106.61,106.55,106.59,15174.0,99.9589,99.9682,99.912,99.9495,15174.0
2018-06-11 15:30:00,106.59,106.61,106.57,106.6,11863.0,99.9495,99.9682,99.9307,99.9589,11863.0
2018-06-11 15:35:00,106.59,106.64,106.59,106.63,20228.0,99.9495,99.9964,99.9495,99.987,20228.0
2018-06-11 15:40:00,106.62,106.66,106.62,106.65,35050.0,99.9776,100.0151,99.9776,100.0057,35050.0
2018-06-11 15:45:00,106.65,106.66,106.63,106.64,43622.0,100.0057,100.0151,99.987,99.9964,43622.0
2018-06-11 15:50:00,106.64,106.64,106.56,106.58,38470.0,99.9964,99.9964,99.9213,99.9401,38470.0
2018-06-11 15:55:00,106.58,106.63,106.39,106.44,102746.0,99.9401,99.987,99.7619,99.8088,102746.0
2018-06-12 09:30:00,106.76,106.95,106.42,106.42,28034.0,100.1089,100.287,99.7901,99.7901,28034.0
2018-06-12 09:35:00,106.47,106.71,106.36,106.55,9109.0,99.837,100.062,99.7338,99.912,9109.0
2018-06-12 09:40:00,106.55,106.58,106.1,106.11,6012.0,99.912,99.9401,99.49,99.4994,6012.0
2018-06-12 09:45:00,106.11,106.3,106.03,106.2,40713.0,99.4994,99.6775,99.4244,99.5838,40713.0
2018-06-12 09:50:00,106.15,106.31,106.14,106.27,4677.0,99.5369,99.6869,99.5275,99.6494,4677.0
2018-06-12 09:55:00,106.27,106.5,106.16,106.46,12041.0,99.6494,99.8651,99.5463,99.8276,12041.0
2018-06-12 10:00:00,106.54,106.7,106.51,106.7,19839.0,99.9026,100.0526,99.8745,100.0526,19839.0
2018-06-12 10:05:00,106.68,106.68,106.58,106.62,15477.0,100.0339,100.0339,99.9401,99.9776,15477.0
2018-06-12 10:10:00,106.6,106.61,106.49,106.56,18050.0,99.9589,99.9682,99.8557,99.9213,18050.0
2018-06-12 10:15:00,106.55,106.55,106.41,106.44,10136.0,99.912,99.912,99.7807,99.8088,10136.0
2018-06-12 10:20:00,106.42,106.51,106.39,106.47,8908.0,99.7901,99.8745,99.7619,99.837,8908.0
2018-06-12 10:25:00,106.48,106.49,106.43,106.46,6798.0,99.8463,99.8557,99.7994,99.8276,6798.0
2018-06-12 10:30:00,106.47,106.48,106.4,106.44,9852.0,99.837,99.8463,99.7713,99.8088,9852.0
2018-06-12 10:35:00,106.45,106.47,106.35,106.45,9486.0,99.8182,99.837,99.7244,99.8182,9486.0
2018-06-12 10:40:00,106.38,106.38,106.25,106.37,32903.0,99.7526,99.7526,99.6307,99.7432,32903.0
2018-06-12 10:45:00,106.43,106.58,106.41,106.51,14619.0,99.7994,99.9401,99.7807,99.8745,14619.0
2018-06-12 10:50:00,106.5,106.62,106.41,106.62,21298.0,99.8651,99.9776,99.7807,99.9776,21298.0
2018-06-12 10:55:00,106.61,106.79,106.59,106.76,7500.0,99.9682,100.137,99.9495,100.1089,7500.0
2018-06-12 11:00:00,106.76,106.76,106.52,106.52,12700.0,100.1089,100.1089,99.8838,99.8838,12700.0
2018-06-12 11:05:00,106.51,106.51,106.44,106.45,7200.0,99.8745,99.8745,99.8088,99.8182,7200.0
2018-06-12 11:10:00,106.43,106.45,106.29,106.29,10343.0,99.7994,99.8182,99.6682,99.6682,10343.0
2018-06-12 11:15:00,106.26,106.26,106.1,106.11,6533.0,99.64,99.64,99.49,99.4994,6533.0
2018-06-12 11:20:00,106.13,106.2,106.12,106.16,4249.0,99.5181,99.5838,99.5088,99.5463,4249.0
2018-06-12 11:25:00,106.19,106.23,106.1,106.17,9139.0,99.5744,99.6119,99.49,99.5556,9139.0
2018-06-12 11:30:00,106.19,106.35,106.13,106.35,6900.0,99.5744,99.7244,99.5181,99.7244,6900.0
2018-06-12 11:35:00,106.36,106.5,106.36,106.5,5130.0,99.7338,99.8651,99.7338,99.8651,5130.0
2018-06-12 11:40:00,106.53,106.54,106.31,106.33,3546.0,99.8932,99.9026,99.6869,99.7057,3546.0
2018-06-12 11:45:00,106.33,106.36,106.29,106.3,5206.0,99.7057,99.7338,99.6682,99.6775,5206.0
2018-06-12 11:50:00,106.33,106.4,106.31,106.4,3519.0,99.7057,99.7713,99.6869,99.7713,3519.0
2018-06-12 11:55:00,106.45,106.48,106.39,106.47,5056.0,99.8182,99.8463,99.7619,99.837,5056.0
2018-06-12 12:00:00,106.46,106.59,106.46,106.57,6777.0,99.8276,99.9495,99.8276,99.9307,6777.0
2018-06-12 12:05:00,106.6,106.6,106.49,106.51,10289.0,99.9589,99.9589,99.8557,99.8745,10289.0
2018-06-12 12:10:00,106.51,106.59,106.51,106.58,4523.0,99.8745,99.9495,99.8745,99.9401,4523.0
2018-06-12 12:15:00,106.58,106.61,106.56,106.57,6459.0,99.9401,99.9682,99.9213,99.9307,6459.0
2018-06-12 12:20:00,106.56,106.59,106.53,106.57,10743.0,99.9213,99.9495,99.8932,99.9307,10743.0
2018-06-12 12:25:00,106.58,106.58,106.51,106.53,3038.0,99.9401,99.9401,99.8745,99.8932,3038.0
2018-06-12 12:30:00,106.53,106.57,106.51,106.55,4202.0,99.8932,99.9307,99.8745,99.912,4202.0
2018-06-12 12:35:00,106.55,106.61,106.54,106.54,6901.0,99.912,99.9682,99.9026,99.9026,6901.0
2018-06-12 12:40:00,106.54,106.54,106.38,106.38,3553.0,99.9026,99.9026,99.7526,99.7526,3553.0
2018-06-12 12:45:00,106.42,106.5,106.42,106.48,3002.0,99.7901,99.8651,99.7901,99.8463,3002.0
2018-06-12 12:50:00,106.49,106.59,106.46,106.59,4929.0,99.8557,99.9495,99.8276,99.9495,4929.0
2018-06-12 12:55:00,106.58,106.58,106.53,106.58,4047.0,99.9401,99.9401,99.8932,99.9401,4047.0
2018-06-12 13:00:00,106.56,106.59,106.54,106.57,2950.0,99.9213,99.9495,99.9026,99.9307,2950.0
2018-06-12 13:05:00,106.58,106.62,106.5,106.54,4814.0,99.9401,99.9776,99.8651,99.9026,4814.0
2018-06-12 13:10:00,106.54,106.6,106.52,106.6,15095.0,99.9026,99.9589,99.8838,99.9589,15095.0
2018-06-12 13:15:00,106.62,106.62,106.51,106.54,18200.0,99.9776,99.9776,99.8745,99.9026,18200.0
2018-06-12 13:20:00,106.56,106.62,106.54,106.56,8017.0,99.9213,99.9776,99.9026,99.9213,8017.0
2018-06-12 13:25:00,106.57,106.65,106.55,106.59,7105.0,99.9307,100.0057,99.912,99.9495,7105.0
2018-06-12 13:30:00,106.59,106.63,106.59,106.6,3358.0,99.9495,99.987,99.9495,99.9589,3358.0
2018-06-12 13:35:00,106.6,106.62,106.59,106.59,6752.0,99.9589,99.9776,99.9495,99.9495,6752.0
2018-06-12 13:40:00,106.61,106.63,106.58,106.59,5164.0,99.9682,99.987,99.9401,99.9495,5164.0
2018-06-12 13:45:00,106.6,106.62,106.56,106.58,6185.0,99.9589,99.9776,99.9213,99.9401,6185.0
2018-06-12 13:50:00,106.6,106.61,106.59,106.6,4087.0,99.9589,99.9682,99.9495,99.9589,4087.0
2018-06-12 13:55:00,106.6,106.65,106.59,106.62,5906.0,99.9589,100.0057,99.9495,99.9776,5906.0
2018-06-12 14:00:00,106.62,106.63,106.59,106.61,4906.0,99.9776,99.987,99.9495,99.9682,4906.0
2018-06-12 14:05:00,106.62,106.63,106.59,106.6,6097.0,99.9776,99.987,99.9495,99.9589,6097.0
2018-06-12 14:10:00,106.61,106.62,106.57,106.58,47783.0,99.9682,99.9776,99.9307,99.9401,47783.0
2018-06-12 14:15:00,106.57,106.62,106.57,106.59,10040.0,99.9307,99.9776,99.9307,99.9495,10040.0
2018-06-12 14:20:00,106.58,106.58,106.53,106.56,6698.0,99.9401,99.9401,99.8932,99.9213,6698.0
2018-06-12 14:25:00,106.56,106.56,106.47,106.49,7637.0,99.9213,99.9213,99.837,99.8557,7637.0
2018-06-12 14:30:00,106.48,106.57,106.47,106.52,11545.0,99.8463,99.9307,99.837,99.8838,11545.0
2018-06-12 14:35:00,106.53,106.54,106.45,106.51,5881.0,99.8932,99.9026,99.8182,99.8745,5881.0
2018-06-12 14:40:00,106.53,106.54,106.5,106.52,4146.0,99.8932,99.9026,99.8651,99.8838,4146.0
2018-06-12 14:45:00,106.53,106.53,106.46,106.46,5957.0,99.8932,99.8932,99.8276,99.8276,5957.0
2018-06-12 14:50:00,106.46,106.47,106.41,106.46,5625.0,99.8276,99.837,99.7807,99.8276,5625.0
2018-06-12 14:55:00,106.48,106.48,106.38,106.39,7072.0,99.8463,99.8463,99.7526,99.7619,7072.0
2018-06-12 15:00:00,106.39,106.44,106.36,106.43,6507.0,99.7619,99.8088,99.7338,99.7994,6507.0
2018-06-12 15:05:00,106.43,106.45,106.38,106.4,15586.0,99.7994,99.8182,99.7526,99.7713,15586.0
2018-06-12 15:10:00,106.4,106.41,106.35,106.35,8442.0,99.7713,99.7807,99.7244,99.7244,8442.0
2018-06-12 15:15:00,106.36,106.41,106.35,106.39,11385.0,99.7338,99.7807,99.7244,99.7619,11385.0
2018-06-12 15:20:00,106.39,106.42,106.32,106.32,17297.0,99.7619,99.7901,99.6963,99.6963,17297.0
2018-06-12 15:25:00,106.32,106.37,106.32,106.37,10891.0,99.6963,99.7432,99.6963,99.7432,10891.0
2018-06-12 15:30:00,106.37,106.44,106.36,106.44,29883.0,99.7432,99.8088,99.7338,99.8088,29883.0
2018-06-12 15:35:00,106.43,106.57,106.43,106.47,29711.0,99.7994,99.9307,99.7994,99.837,29711.0
2018-06-12 15:40:00,106.46,106.48,106.37,106.41,16008.0,99.8276,99.8463,99.7432,99.7807,16008.0
2018-06-12 15:45:00,106.42,106.43,106.37,106.41,22592.0,99.7901,99.7994,99.7432,99.7807,22592.0
2018-06-12 15:50:00,106.42,106.46,106.35,106.38,46018.0,99.7901,99.8276,99.7244,99.7526,46018.0
2018-06-12 15:55:00,106.38,106.39,106.29,106.31,81908.0,99.7526,99.7619,99.6682,99.6869,81908.0
2018-06-13 09:30:00,106.87,107.36,106.39,107.06,74520.0,100.212,100.6715,99.7619,100.3902,74520.0
2018-06-13 09:35:00,107.1,107.37,107.04,107.21,10266.0,100.4277,100.6809,100.3714,100.5308,10266.0
2018-06-13 09:40:00,107.2,107.26,107.09,107.23,6025.0,100.5215,100.5777,100.4183,100.5496,6025.0
2018-06-13 09:45:00,107.27,107.31,107.05,107.16,19353.0,100.5871,100.6246,100.3808,100.484,19353.0
2018-06-13 09:50:00,107.18,107.18,106.98,106.99,5702.0,100.5027,100.5027,100.3152,100.3246,5702.0
2018-06-13 09:55:00,107.0,107.21,106.96,106.98,12143.0,100.3339,100.5308,100.2964,100.3152,12143.0
2018-06-13 10:00:00,107.05,107.2,106.76,106.91,20133.0,100.3808,100.5215,100.1089,100.2495,20133.0
2018-06-13 10:05:00,106.87,106.96,106.79,106.93,18379.0,100.212,100.2964,100.137,100.2683,18379.0
2018-06-13 10:10:00,106.94,107.06,106.79,106.8,5927.0,100.2777,100.3902,100.137,100.1464,5927.0
2018-06-13 10:15:00,106.79,106.79,106.66,106.69,4531.0,100.137,100.137,100.0151,100.0432,4531.0
2018-06-13 10:20:00,106.69,106.96,106.69,106.91,9343.0,100.0432,100.2964,100.0432,100.2495,9343.0
2018-06-13 10:25:00,106.93,106.97,106.75,106.75,7577.0,100.2683,100.3058,100.0995,100.0995,7577.0
2018-06-13 10:30:00,106.8,106.92,106.79,106.89,6149.0,100.1464,100.2589,100.137,100.2308,6149.0
2018-06-13 10:35:00,106.91,106.93,106.84,106.89,10000.0,100.2495,100.2683,100.1839,100.2308,10000.0
2018-06-13 10:40:00,106.88,106.88,106.77,106.82,14057.0,100.2214,100.2214,100.1183,100.1651,14057.0
2018-06-13 10:45:00,106.85,106.95,106.79,106.79,9620.0,100.1933,100.287,100.137,100.137,9620.0
2018-06-13 10:50:00,106.78,106.91,106.78,106.91,5108.0,100.1276,100.2495,100.1276,100.2495,5108.0
2018-06-13 10:55:00,106.89,106.89,106.72,106.73,5622.0,100.2308,100.2308,100.0714,100.0808,5622.0
2018-06-13 11:00:00,106.73,106.91,106.73,106.79,9804.0,100.0808,100.2495,100.0808,100.137,9804.0
2018-06-13 11:05:00,106.78,106.81,106.69,106.69,5453.0,100.1276,100.1558,100.0432,100.0432,5453.0
2018-06-13 11:10:00,106.68,106.7,106.6,106.7,4617.0,100.0339,100.0526,99.9589,100.0526,4617.0
2018-06-13 11:15:00,106.68,106.68,106.51,106.54,5344.0,100.0339,100.0339,99.8745,99.9026,5344.0
2018-06-13 11:20:00,106.55,106.59,106.41,106.53,9038.0,99.912,99.9495,99.7807,99.8932,9038.0
2018-06-13 11:25:00,106.53,106.64,106.48,106.48,5411.0,99.8932,99.9964,99.8463,99.8463,5411.0
2018-06-13 11:30:00,106.5,106.52,106.36,106.47,6219.0,99.8651,99.8838,99.7338,99.837,6219.0
2018-06-13 11:35:00,106.45,106.53,106.4,106.53,5241.0,99.8182,99.8932,99.7713,99.8932,5241.0
2018-06-13 11:40:00,106.52,106.57,106.5,106.52,7638.0,99.8838,99.9307,99.8651,99.8838,7638.0
2018-06-13 11:45:00,106.57,106.61,106.45,106.45,4700.0,99.9307,99.9682,99.8182,99.8182,4700.0
2018-06-13 11:50:00,106.49,106.49,106.47,106.48,3400.0,99.8557,99.8557,99.837,99.8463,3400.0
2018-06-13 11:55:00,106.48,106.52,106.46,106.46,5275.0,99.8463,99.8838,99.8276,99.8276,5275.0
2018-06-13 12:00:00,106.48,106.52,106.34,106.49,6814.0,99.8463,99.8838,99.715,99.8557,6814.0
2018-06-13 12:05:00,106.49,106.49,106.34,106.34,6434.0,99.8557,99.8557,99.715,99.715,6434.0
2018-06-13 12:10:00,106.37,106.43,106.36,106.37,3033.0,99.7432,99.7994,99.7338,99.7432,3033.0
2018-06-13 12:15:00,106.37,106.38,106.33,106.37,6673.0,99.7432,99.7526,99.7057,99.7432,6673.0
2018-06-13 12:20:00,106.38,106.45,106.35,106.37,3830.0,99.7526,99.8182,99.7244,99.7432,3830.0
2018-06-13 12:25:00,106.35,106.45,106.33,106.42,4917.0,99.7244,99.8182,99.7057,99.7901,4917.0
2018-06-13 12:30:00,106.42,106.48,106.41,106.47,4129.0,99.7901,99.8463,99.7807,99.837,4129.0
2018-06-13 12:35:00,106.48,106.48,106.37,106.37,8007.0,99.8463,99.8463,99.7432,99.7432,8007.0
2018-06-13 12:40:00,106.37,106.52,106.36,106.52,3150.0,99.7432,99.8838,99.7338,99.8838,3150.0
2018-06-13 12:45:00,106.53,106.53,106.45,106.46,5200.0,99.8932,99.8932,99.8182,99.8276,5200.0
2018-06-13 12:50:00,106.46,106.46,106.31,106.33,6054.0,99.8276,99.8276,99.6869,99.7057,6054.0
2018-06-13 12:55:00,106.33,106.37,106.27,106.27,11537.0,99.7057,99.7432,99.6494,99.6494,11537.0
2018-06-13 13:00:00,106.29,106.34,106.27,106.29,4944.0,99.6682,99.715,99.6494,99.6682,4944.0
2018-06-13 13:05:00,106.27,106.32,106.26,106.31,2900.0,99.6494,99.6963,99.64,99.6869,2900.0
2018-06-13 13:10:00,106.33,106.36,106.22,106.29,4908.0,99.7057,99.7338,99.6025,99.6682,4908.0
2018-06-13 13:15:00,106.28,106.34,106.27,106.32,2200.0,99.6588,99.715,99.6494,99.6963,2200.0
2018-06-13 13:20:00,106.31,106.33,106.27,106.28,3390.0,99.6869,99.7057,99.6494,99.6588,3390.0
2018-06-13 13:25:00,106.28,106.32,106.24,106.28,5645.0,99.6588,99.6963,99.6213,99.6588,5645.0
2018-06-13 13:30:00,106.3,106.33,106.26,106.3,3700.0,99.6775,99.7057,99.64,99.6775,3700.0
2018-06-13 13:35:00,106.33,106.4,106.29,106.4,14253.0,99.7057,99.7713,99.6682,99.7713,14253.0
2018-06-13 13:40:00,106.42,106.42,106.36,106.36,2238.0,99.7901,99.7901,99.7338,99.7338,2238.0
2018-06-13 13:45:00,106.39,106.39,106.35,106.35,1400.0,99.7619,99.7619,99.7244,99.7244,1400.0
2018-06-13 13:50:00,106.35,106.38,106.23,106.23,12397.0,99.7244,99.7526,99.6119,99.6119,12397.0
2018-06-13 13:55:00,106.23,106.27,106.2,106.26,3700.0,99.6119,99.6494,99.5838,99.64,3700.0
2018-06-13 14:00:00,106.25,106.25,106.0,106.01,14809.0,99.6307,99.6307,99.3962,99.4056,14809.0
2018-06-13 14:05:00,106.02,106.03,105.95,106.02,7094.0,99.415,99.4244,99.3493,99.415,7094.0
2018-06-13 14:10:00,106.02,106.02,105.9,106.01,16797.0,99.415,99.415,99.3025,99.4056,16797.0
2018-06-13 14:15:00,106.03,106.05,105.98,105.98,4733.0,99.4244,99.4431,99.3775,99.3775,4733.0
2018-06-13 14:20:00,105.98,105.98,105.93,105.94,9000.0,99.3775,99.3775,99.3306,99.34,9000.0
2018-06-13 14:25:00,105.94,105.98,105.92,105.95,8908.0,99.34,99.3775,99.3212,99.3493,8908.0
2018-06-13 14:30:00,105.94,105.94,105.85,105.87,14276.0,99.34,99.34,99.2556,99.2743,14276.0
2018-06-13 14:35:00,105.85,105.98,105.85,105.96,27653.0,99.2556,99.3775,99.2556,99.3587,27653.0
2018-06-13 14:40:00,105.96,106.18,105.96,106.04,18214.0,99.3587,99.565,99.3587,99.4337,18214.0
2018-06-13 14:45:00,106.03,106.07,105.97,106.04,12895.0,99.4244,99.4619,99.3681,99.4337,12895.0
2018-06-13 14:50:00,106.03,106.03,105.98,106.01,8316.0,99.4244,99.4244,99.3775,99.4056,8316.0
2018-06-13 14:55:00,106.03,106.07,105.95,106.07,9921.0,99.4244,99.4619,99.3493,99.4619,9921.0
2018-06-13 15:00:00,106.1,106.11,106.03,106.05,16649.0,99.49,99.4994,99.4244,99.4431,16649.0
2018-06-13 15:05:00,106.06,106.07,105.95,105.98,10864.0,99.4525,99.4619,99.3493,99.3775,10864.0
2018-06-13 15:10:00,105.99,106.05,105.98,106.05,12699.0,99.3869,99.4431,99.3775,99.4431,12699.0
2018-06-13 15:15:00,106.05,106.06,105.98,105.98,12537.0,99.4431,99.4525,99.3775,99.3775,12537.0
2018-06-13 15:20:00,105.96,105.98,105.87,105.87,15021.0,99.3587,99.3775,99.2743,99.2743,15021.0
2018-06-13 15:25:00,105.87,105.89,105.57,105.58,30031.0,99.2743,99.2931,98.993,99.0024,30031.0
2018-06-13 15:30:00,105.59,105.9,105.56,105.87,27022.0,99.0118,99.3025,98.9836,99.2743,27022.0
2018-06-13 15:35:00,105.86,105.89,105.8,105.8,21304.0,99.265,99.2931,99.2087,99.2087,21304.0
2018-06-13 15:40:00,105.8,105.81,105.7,105.77,24371.0,99.2087,99.2181,99.1149,99.1806,24371.0
2018-06-13 15:45:00,105.78,105.79,105.7,105.7,35759.0,99.1899,99.1993,99.1149,99.1149,35759.0
2018-06-13 15:50:00,105.7,105.8,105.69,105.73,28871.0,99.1149,99.2087,99.1055,99.1431,28871.0
2018-06-13 15:55:00,105.72,105.77,105.66,105.7,80841.0,99.1337,99.1806,99.0774,99.1149,80841.0
2018-06-14 09:30:00,105.71,105.91,105.24,105.45,42491.0,99.1243,99.3118,98.6836,98.8805,42491.0
2018-06-14 09:35:00,105.47,106.16,105.42,106.16,13637.0,98.8993,99.5463,98.8524,99.5463,13637.0
2018-06-14 09:40:00,106.18,106.5,106.0,106.5,71748.0,99.565,99.8651,99.3962,99.8651,71748.0
2018-06-14 09:45:00,106.48,106.52,106.11,106.28,33769.0,99.8463,99.8838,99.4994,99.6588,33769.0
2018-06-14 09:50:00,106.28,106.62,106.27,106.41,27289.0,99.6588,99.9776,99.6494,99.7807,27289.0
2018-06-14 09:55:00,106.43,106.47,106.1,106.14,15248.0,99.7994,99.837,99.49,99.5275,15248.0
2018-06-14 10:00:00,106.14,106.42,106.14,106.28,16075.0,99.5275,99.7901,99.5275,99.6588,16075.0
2018-06-14 10:05:00,106.3,106.53,106.28,106.51,12743.0,99.6775,99.8932,99.6588,99.8745,12743.0
2018-06-14 10:10:00,106.53,106.56,106.42,106.56,8215.0,99.8932,99.9213,99.7901,99.9213,8215.0
2018-06-14 10:15:00,106.56,106.59,106.36,106.41,12877.0,99.9213,99.9495,99.7338,99.7807,12877.0
2018-06-14 10:20:00,106.37,106.48,106.34,106.38,7953.0,99.7432,99.8463,99.715,99.7526,7953.0
2018-06-14 10:25:00,106.41,106.49,106.38,106.44,10400.0,99.7807,99.8557,99.7526,99.8088,10400.0
2018-06-14 10:30:00,106.41,106.41,106.21,106.25,10850.0,99.7807,99.7807,99.5931,99.6307,10850.0
2018-06-14 10:35:00,106.28,106.38,106.26,106.3,6316.0,99.6588,99.7526,99.64,99.6775,6316.0
2018-06-14 10:40:00,106.3,106.46,106.29,106.42,11440.0,99.6775,99.8276,99.6682,99.7901,11440.0
2018-06-14 10:45:00,106.42,106.61,106.42,106.61,5900.0,99.7901,99.9682,99.7901,99.9682,5900.0
2018-06-14 10:50:00,106.59,106.61,106.48,106.51,12380.0,99.9495,99.9682,99.8463,99.8745,12380.0
2018-06-14 10:55:00,106.48,106.49,106.26,106.26,9555.0,99.8463,99.8557,99.64,99.64,9555.0
2018-06-14 11:00:00,106.25,106.28,106.11,106.11,16634.0,99.6307,99.6588,99.4994,99.4994,16634.0
2018-06-14 11:05:00,106.12,106.14,105.9,105.93,9600.0,99.5088,99.5275,99.3025,99.3306,9600.0
2018-06-14 11:10:00,105.89,105.99,105.86,105.86,7470.0,99.2931,99.3869,99.265,99.265,7470.0
2018-06-14 11:15:00,105.86,106.01,105.86,106.0,9854.0,99.265,99.4056,99.265,99.3962,9854.0
2018-06-14 11:20:00,106.0,106.1,106.0,106.07,9909.0,99.3962,99.49,99.3962,99.4619,9909.0
2018-06-14 11:25:00,106.1,106.1,105.93,106.01,11779.0,99.49,99.49,99.3306,99.4056,11779.0
2018-06-14 11:30:00,106.02,106.07,105.9,106.0,15492.0,99.415,99.4619,99.3025,99.3962,15492.0
2018-06-14 11:35:00,105.97,105.97,105.86,105.88,8700.0,99.3681,99.3681,99.265,99.2837,8700.0
2018-06-14 11:40:00,105.87,105.94,105.87,105.94,9617.0,99.2743,99.34,99.2743,99.34,9617.0
2018-06-14 11:45:00,105.95,105.98,105.9,105.9,6404.0,99.3493,99.3775,99.3025,99.3025,6404.0
2018-06-14 11:50:00,105.9,105.94,105.88,105.91,5189.0,99.3025,99.34,99.2837,99.3118,5189.0
2018-06-14 11:55:00,105.93,106.09,105.91,106.08,7621.0,99.3306,99.4806,99.3118,99.4712,7621.0
2018-06-14 12:00:00,106.08,106.13,106.05,106.07,8540.0,99.4712,99.5181,99.4431,99.4619,8540.0
2018-06-14 12:05:00,106.06,106.08,106.03,106.05,5125.0,99.4525,99.4712,99.4244,99.4431,5125.0
2018-06-14 12:10:00,106.06,106.06,106.0,106.01,7806.0,99.4525,99.4525,99.3962,99.4056,7806.0
2018-06-14 12:15:00,106.0,106.01,105.87,105.93,6861.0,99.3962,99.4056,99.2743,99.3306,6861.0
2018-06-14 12:20:00,105.92,105.94,105.85,105.85,5393.0,99.3212,99.34,99.2556,99.2556,5393.0
2018-06-14 12:25:00,105.85,105.88,105.85,105.88,6400.0,99.2556,99.2837,99.2556,99.2837,6400.0
2018-06-14 12:30:00,105.87,105.91,105.83,105.9,6576.0,99.2743,99.3118,99.2368,99.3025,6576.0
2018-06-14 12:35:00,105.9,105.92,105.87,105.89,6700.0,99.3025,99.3212,99.2743,99.2931,6700.0
2018-06-14 12:40:00,105.9,105.95,105.89,105.93,6400.0,99.3025,99.3493,99.2931,99.3306,6400.0
2018-06-14 12:45:00,105.92,106.18,105.92,106.09,37175.0,99.3212,99.565,99.3212,99.4806,37175.0
2018-06-14 12:50:00,106.09,106.17,106.02,106.15,11671.0,99.4806,99.5556,99.415,99.5369,11671.0
2018-06-14 12:55:00,106.15,106.18,106.1,106.12,4294.0,99.5369,99.565,99.49,99.5088,4294.0
2018-06-14 13:00:00,106.12,106.15,106.09,106.1,5300.0,99.5088,99.5369,99.4806,99.49,5300.0
2018-06-14 13:05:00,106.09,106.12,106.08,106.09,4200.0,99.4806,99.5088,99.4712,99.4806,4200.0
2018-06-14 13:10:00,106.09,106.11,106.0,106.01,7123.0,99.4806,99.4994,99.3962,99.4056,7123.0
2018-06-14 13:15:00,106.01,106.08,105.99,106.07,5083.0,99.4056,99.4712,99.3869,99.4619,5083.0
2018-06-14 13:20:00,106.06,106.07,106.01,106.04,4766.0,99.4525,99.4619,99.4056,99.4337,4766.0
2018-06-14 13:25:00,106.03,106.04,105.97,106.03,6600.0,99.4244,99.4337,99.3681,99.4244,6600.0
2018-06-14 13:30:00,106.03,106.03,105.93,105.93,9820.0,99.4244,99.4244,99.3306,99.3306,9820.0
2018-06-14 13:35:00,105.95,106.0,105.92,106.0,10907.0,99.3493,99.3962,99.3212,99.3962,10907.0
2018-06-14 13:40:00,105.97,105.99,105.95,105.95,7100.0,99.3681,99.3869,99.3493,99.3493,7100.0
2018-06-14 13:45:00,105.95,105.97,105.93,105.95,6031.0,99.3493,99.3681,99.3306,99.3493,6031.0
2018-06-14 13:50:00,105.95,105.95,105.92,105.92,5000.0,99.3493,99.3493,99.3212,99.3212,5000.0
2018-06-14 13:55:00,105.92,105.99,105.9,105.9,6910.0,99.3212,99.3869,99.3025,99.3025,6910.0
2018-06-14 14:00:00,105.93,105.95,105.9,105.94,7531.0,99.3306,99.3493,99.3025,99.34,7531.0
2018-06-14 14:05:00,105.92,105.92,105.85,105.88,10689.0,99.3212,99.3212,99.2556,99.2837,10689.0
2018-06-14 14:10:00,105.87,105.97,105.87,105.97,5249.0,99.2743,99.3681,99.2743,99.3681,5249.0
2018-06-14 14:15:00,105.94,105.94,105.83,105.9,8130.0,99.34,99.34,99.2368,99.3025,8130.0
2018-06-14 14:20:00,105.92,105.92,105.86,105.89,7301.0,99.3212,99.3212,99.265,99.2931,7301.0
2018-06-14 14:25:00,105.87,105.89,105.84,105.85,6438.0,99.2743,99.2931,99.2462,99.2556,6438.0
2018-06-14 14:30:00,105.85,105.9,105.82,105.83,9369.0,99.2556,99.3025,99.2274,99.2368,9369.0
2018-06-14 14:35:00,105.83,105.88,105.81,105.83,8372.0,99.2368,99.2837,99.2181,99.2368,8372.0
2018-06-14 14:40:00,105.84,105.95,105.84,105.88,9409.0,99.2462,99.3493,99.2462,99.2837,9409.0
2018-06-14 14:45:00,105.89,105.92,105.88,105.9,6000.0,99.2931,99.3212,99.2837,99.3025,6000.0
2018-06-14 14:50:00,105.9,105.92,105.85,105.92,8448.0,99.3025,99.3212,99.2556,99.3212,8448.0
2018-06-14 14:55:00,105.92,105.96,105.91,105.91,6084.0,99.3212,99.3587,99.3118,99.3118,6084.0
2018-06-14 15:00:00,105.92,105.94,105.85,105.88,10321.0,99.3212,99.34,99.2556,99.2837,10321.0
2018-06-14 15:05:00,105.88,105.97,105.88,105.96,7078.0,99.2837,99.3681,99.2837,99.3587,7078.0
2018-06-14 15:10:00,105.95,105.96,105.9,105.94,32404.0,99.3493,99.3587,99.3025,99.34,32404.0
2018-06-14 15:15:00,105.94,106.03,105.9,105.97,30340.0,99.34,99.4244,99.3025,99.3681,30340.0
2018-06-14 15:20:00,105.94,106.09,105.93,106.09,9239.0,99.34,99.4806,99.3306,99.4806,9239.0
2018-06-14 15:25:00,106.07,106.12,106.05,106.11,11092.0,99.4619,99.5088,99.4431,99.4994,11092.0
2018-06-14 15:30:00,106.11,106.12,106.06,106.09,13254.0,99.4994,99.5088,99.4525,99.4806,13254.0
2018-06-14 15:35:00,106.09,106.17,106.07,106.16,14007.0,99.4806,99.5556,99.4619,99.5463,14007.0
2018-06-14 15:40:00,106.15,106.16,106.09,106.1,17165.0,99.5369,99.5463,99.4806,99.49,17165.0
2018-06-14 15:45:00,106.09,106.15,106.07,106.1,20862.0,99.4806,99.5369,99.4619,99.49,20862.0
2018-06-14 15:50:00,106.09,106.1,106.01,106.1,32045.0,99.4806,99.49,99.4056,99.49,32045.0
2018-06-14 15:55:00,106.08,106.12,105.99,106.03,108258.0,99.4712,99.5088,99.3869,99.4244,108258.0
2018-06-15 09:30:00,105.97,106.31,105.9,106.17,238883.0,99.3681,99.6869,99.3025,99.5556,238883.0
2018-06-15 09:35:00,106.1,106.11,105.93,106.03,11062.0,99.49,99.4994,99.3306,99.4244,11062.0
2018-06-15 09:40:00,106.03,106.29,106.03,106.18,11342.0,99.4244,99.6682,99.4244,99.565,11342.0
2018-06-15 09:45:00,106.19,106.38,106.09,106.27,5328.0,99.5744,99.7526,99.4806,99.6494,5328.0
2018-06-15 09:50:00,106.26,106.59,106.26,106.56,6794.0,99.64,99.9495,99.64,99.9213,6794.0
2018-06-15 09:55:00,106.6,106.73,106.45,106.45,31594.0,99.9589,100.0808,99.8182,99.8182,31594.0
2018-06-15 10:00:00,106.45,106.46,106.18,106.32,20667.0,99.8182,99.8276,99.565,99.6963,20667.0
2018-06-15 10:05:00,106.34,106.47,106.25,106.25,18870.0,99.715,99.837,99.6307,99.6307,18870.0
2018-06-15 10:10:00,106.25,106.25,105.98,106.09,8480.0,99.6307,99.6307,99.3775,99.4806,8480.0
2018-06-15 10:15:00,106.11,106.32,106.11,106.3,7100.0,99.4994,99.6963,99.4994,99.6775,7100.0
2018-06-15 10:20:00,106.3,106.38,106.2,106.23,5239.0,99.6775,99.7526,99.5838,99.6119,5239.0
2018-06-15 10:25:00,106.25,106.29,106.17,106.19,6666.0,99.6307,99.6682,99.5556,99.5744,6666.0
2018-06-15 10:30:00,106.21,106.24,106.09,106.12,5966.0,99.5931,99.6213,99.4806,99.5088,5966.0
2018-06-15 10:35:00,106.11,106.14,106.0,106.07,24594.0,99.4994,99.5275,99.3962,99.4619,24594.0
2018-06-15 10:40:00,106.1,106.24,106.05,106.23,12455.0,99.49,99.6213,99.4431,99.6119,12455.0
2018-06-15 10:45:00,106.23,106.28,106.14,106.26,11613.0,99.6119,99.6588,99.5275,99.64,11613.0
2018-06-15 10:50:00,106.23,106.37,106.23,106.33,7873.0,99.6119,99.7432,99.6119,99.7057,7873.0
2018-06-15 10:55:00,106.3,106.35,106.19,106.32,18870.0,99.6775,99.7244,99.5744,99.6963,18870.0
2018-06-15 11:00:00,106.29,106.42,106.29,106.42,10445.0,99.6682,99.7901,99.6682,99.7901,10445.0
2018-06-15 11:05:00,106.43,106.47,106.25,106.25,6129.0,99.7994,99.837,99.6307,99.6307,6129.0
2018-06-15 11:10:00,106.3,106.3,106.25,106.27,1729.0,99.6775,99.6775,99.6307,99.6494,1729.0
2018-06-15 11:15:00,106.28,106.3,106.25,106.25,5794.0,99.6588,99.6775,99.6307,99.6307,5794.0
2018-06-15 11:20:00,106.29,106.29,106.21,106.21,6451.0,99.6682,99.6682,99.5931,99.5931,6451.0
2018-06-15 11:25:00,106.25,106.44,106.23,106.36,54129.0,99.6307,99.8088,99.6119,99.7338,54129.0
2018-06-15 11:30:00,106.33,106.4,106.29,106.34,22224.0,99.7057,99.7713,99.6682,99.715,22224.0
2018-06-15 11:35:00,106.34,106.41,106.3,106.4,15331.0,99.715,99.7807,99.6775,99.7713,15331.0
2018-06-15 11:40:00,106.43,106.47,106.4,106.43,7500.0,99.7994,99.837,99.7713,99.7994,7500.0
2018-06-15 11:45:00,106.44,106.47,106.4,106.4,4950.0,99.8088,99.837,99.7713,99.7713,4950.0
2018-06-15 11:50:00,106.4,106.41,106.35,106.35,3747.0,99.7713,99.7807,99.7244,99.7244,3747.0
2018-06-15 11:55:00,106.38,106.44,106.35,106.44,7233.0,99.7526,99.8088,99.7244,99.8088,7233.0
2018-06-15 12:00:00,106.43,106.48,106.38,106.39,3341.0,99.7994,99.8463,99.7526,99.7619,3341.0
2018-06-15 12:05:00,106.39,106.41,106.35,106.36,8748.0,99.7619,99.7807,99.7244,99.7338,8748.0
2018-06-15 12:10:00,106.35,106.35,106.25,106.3,1900.0,99.7244,99.7244,99.6307,99.6775,1900.0
2018-06-15 12:15:00,106.31,106.35,106.3,106.31,2000.0,99.6869,99.7244,99.6775,99.6869,2000.0
2018-06-15 12:20:00,106.34,106.34,106.25,106.32,20579.0,99.715,99.715,99.6307,99.6963,20579.0
2018-06-15 12:25:00,106.31,106.31,106.23,106.23,6400.0,99.6869,99.6869,99.6119,99.6119,6400.0
2018-06-15 12:30:00,106.23,106.29,106.18,106.18,5675.0,99.6119,99.6682,99.565,99.565,5675.0
2018-06-15 12:35:00,106.18,106.28,106.18,106.27,3484.0,99.565,99.6588,99.565,99.6494,3484.0
2018-06-15 12:40:00,106.27,106.39,106.26,106.39,9205.0,99.6494,99.7619,99.64,99.7619,9205.0
2018-06-15 12:45:00,106.38,106.42,106.28,106.36,12766.0,99.7526,99.7901,99.6588,99.7338,12766.0
2018-06-15 12:50:00,106.34,106.36,106.29,106.36,1372.0,99.715,99.7338,99.6682,99.7338,1372.0
2018-06-15 12:55:00,106.37,106.38,106.34,106.36,3585.0,99.7432,99.7526,99.715,99.7338,3585.0
2018-06-15 13:00:00,106.33,106.4,106.33,106.38,2735.0,99.7057,99.7713,99.7057,99.7526,2735.0
2018-06-15 13:05:00,106.38,106.39,106.34,106.35,5535.0,99.7526,99.7619,99.715,99.7244,5535.0
2018-06-15 13:10:00,106.35,106.4,106.33,106.35,10479.0,99.7244,99.7713,99.7057,99.7244,10479.0
2018-06-15 13:15:00,106.37,106.41,106.34,106.4,4627.0,99.7432,99.7807,99.715,99.7713,4627.0
2018-06-15 13:20:00,106.42,106.42,106.34,106.36,10578.0,99.7901,99.7901,99.715,99.7338,10578.0
2018-06-15 13:25:00,106.41,106.42,106.39,106.42,1000.0,99.7807,99.7901,99.7619,99.7901,1000.0
2018-06-15 13:30:00,106.39,106.42,106.34,106.39,3353.0,99.7619,99.7901,99.715,99.7619,3353.0
2018-06-15 13:35:00,106.4,106.42,106.36,106.36,2863.0,99.7713,99.7901,99.7338,99.7338,2863.0
2018-06-15 13:40:00,106.4,106.4,106.34,106.35,7059.0,99.7713,99.7713,99.715,99.7244,7059.0
2018-06-15 13:45:00,106.35,106.39,106.32,106.33,9519.0,99.7244,99.7619,99.6963,99.7057,9519.0
2018-06-15 13:50:00,106.32,106.33,106.3,106.31,1885.0,99.6963,99.7057,99.6775,99.6869,1885.0
2018-06-15 13:55:00,106.28,106.31,106.22,106.23,4402.0,99.6588,99.6869,99.6025,99.6119,4402.0
2018-06-15 14:00:00,106.26,106.32,106.25,106.29,12505.0,99.64,99.6963,99.6307,99.6682,12505.0
2018-06-15 14:05:00,106.3,106.33,106.27,106.32,5514.0,99.6775,99.7057,99.6494,99.6963,5514.0
2018-06-15 14:10:00,106.32,106.36,106.32,106.35,3100.0,99.6963,99.7338,99.6963,99.7244,3100.0
2018-06-15 14:15:00,106.35,106.36,106.29,106.32,5010.0,99.7244,99.7338,99.6682,99.6963,5010.0
2018-06-15 14:20:00,106.35,106.37,106.33,106.35,25216.0,99.7244,99.7432,99.7057,99.7244,25216.0
2018-06-15 14:25:00,106.34,106.37,106.34,106.35,6041.0,99.715,99.7432,99.715,99.7244,6041.0
2018-06-15 14:30:00,106.35,106.39,106.33,106.35,73170.0,99.7244,99.7619,99.7057,99.7244,73170.0
2018-06-15 14:35:00,106.35,106.37,106.28,106.33,7957.0,99.7244,99.7432,99.6588,99.7057,7957.0
2018-06-15 14:40:00,106.32,106.37,106.32,106.34,19493.0,99.6963,99.7432,99.6963,99.715,19493.0
2018-06-15 14:45:00,106.35,106.46,106.34,106.42,13747.0,99.7244,99.8276,99.715,99.7901,13747.0
2018-06-15 14:50:00,106.41,106.5,106.41,106.49,6885.0,99.7807,99.8651,99.7807,99.8557,6885.0
2018-06-15 14:55:00,106.48,106.55,106.48,106.52,5805.0,99.8463,99.912,99.8463,99.8838,5805.0
2018-06-15 15:00:00,106.5,106.54,106.49,106.52,5100.0,99.8651,99.9026,99.8557,99.8838,5100.0
2018-06-15 15:05:00,106.55,106.55,106.46,106.51,4749.0,99.912,99.912,99.8276,99.8745,4749.0
2018-06-15 15:10:00,106.49,106.49,106.35,106.36,14518.0,99.8557,99.8557,99.7244,99.7338,14518.0
2018-06-15 15:15:00,106.37,106.43,106.37,106.39,4846.0,99.7432,99.7994,99.7432,99.7619,4846.0
2018-06-15 15:20:00,106.38,106.45,106.33,106.45,19215.0,99.7526,99.8182,99.7057,99.8182,19215.0
2018-06-15 15:25:00,106.46,106.47,106.35,106.4,10017.0,99.8276,99.837,99.7244,99.7713,10017.0
2018-06-15 15:30:00,106.41,106.46,106.39,106.41,7356.0,99.7807,99.8276,99.7619,99.7807,7356.0
2018-06-15 15:35:00,106.48,106.51,106.45,106.48,21293.0,99.8463,99.8745,99.8182,99.8463,21293.0
2018-06-15 15:40:00,106.49,106.5,106.45,106.48,19988.0,99.8557,99.8651,99.8182,99.8463,19988.0
2018-06-15 15:45:00,106.5,106.57,106.46,106.49,75935.0,99.8651,99.9307,99.8276,99.8557,75935.0
2018-06-15 15:50:00,106.49,106.51,106.38,106.46,39892.0,99.8557,99.8745,99.7526,99.8276,39892.0
2018-06-15 15:55:00,106.46,106.6,106.45,106.55,108513.0,99.8276,99.9589,99.8182,99.912,108513.0
2018-06-18 09:30:00,106.39,106.64,106.17,106.64,20647.0,99.7619,99.9964,99.5556,99.9964,20647.0
2018-06-18 09:35:00,106.63,106.87,106.45,106.79,11309.0,99.987,100.212,99.8182,100.137,11309.0
2018-06-18 09:40:00,106.75,107.09,106.75,106.86,11253.0,100.0995,100.4183,100.0995,100.2027,11253.0
2018-06-18 09:45:00,106.78,106.93,106.78,106.9,8432.0,100.1276,100.2683,100.1276,100.2402,8432.0
2018-06-18 09:50:00,106.9,106.99,106.29,106.44,37714.0,100.2402,100.3246,99.6682,99.8088,37714.0
2018-06-18 09:55:00,106.54,106.95,106.54,106.94,7500.0,99.9026,100.287,99.9026,100.2777,7500.0
2018-06-18 10:00:00,106.94,106.94,106.78,106.87,8634.0,100.2777,100.2777,100.1276,100.212,8634.0
2018-06-18 10:05:00,106.85,106.85,106.49,106.53,6994.0,100.1933,100.1933,99.8557,99.8932,6994.0
2018-06-18 10:10:00,106.52,106.77,106.52,106.7,3833.0,99.8838,100.1183,99.8838,100.0526,3833.0
2018-06-18 10:15:00,106.66,106.71,106.55,106.7,4074.0,100.0151,100.062,99.912,100.0526,4074.0
2018-06-18 10:20:00,106.7,106.85,106.7,106.82,7530.0,100.0526,100.1933,100.0526,100.1651,7530.0
2018-06-18 10:25:00,106.81,106.83,106.76,106.76,7553.0,100.1558,100.1745,100.1089,100.1089,7553.0
2018-06-18 10:30:00,106.74,106.76,106.5,106.54,10751.0,100.0901,100.1089,99.8651,99.9026,10751.0
2018-06-18 10:35:00,106.57,106.63,106.55,106.63,17348.0,99.9307,99.987,99.912,99.987,17348.0
2018-06-18 10:40:00,106.6,106.63,106.4,106.4,5921.0,99.9589,99.987,99.7713,99.7713,5921.0
2018-06-18 10:45:00,106.43,106.48,106.36,106.48,3818.0,99.7994,99.8463,99.7338,99.8463,3818.0
2018-06-18 10:50:00,106.48,106.6,106.48,106.57,7200.0,99.8463,99.9589,99.8463,99.9307,7200.0
2018-06-18 10:55:00,106.55,106.55,106.49,106.52,2154.0,99.912,99.912,99.8557,99.8838,2154.0
2018-06-18 11:00:00,106.52,106.57,106.47,106.5,5538.0,99.8838,99.9307,99.837,99.8651,5538.0
2018-06-18 11:05:00,106.52,106.62,106.5,106.59,4821.0,99.8838,99.9776,99.8651,99.9495,4821.0
2018-06-18 11:10:00,106.63,106.64,106.55,106.56,11804.0,99.987,99.9964,99.912,99.9213,11804.0
2018-06-18 11:15:00,106.56,106.69,106.55,106.69,22224.0,99.9213,100.0432,99.912,100.0432,22224.0
2018-06-18 11:20:00,106.75,106.82,106.73,106.81,5785.0,100.0995,100.1651,100.0808,100.1558,5785.0
2018-06-18 11:25:00,106.81,106.87,106.75,106.81,6842.0,100.1558,100.212,100.0995,100.1558,6842.0
2018-06-18 11:30:00,106.81,106.85,106.74,106.74,3940.0,100.1558,100.1933,100.0901,100.0901,3940.0
2018-06-18 11:35:00,106.7,106.76,106.67,106.68,6125.0,100.0526,100.1089,100.0245,100.0339,6125.0
2018-06-18 11:40:00,106.64,106.67,106.55,106.55,5353.0,99.9964,100.0245,99.912,99.912,5353.0
2018-06-18 11:45:00,106.54,106.68,106.54,106.64,3720.0,99.9026,100.0339,99.9026,99.9964,3720.0
2018-06-18 11:50:00,106.66,106.7,106.61,106.69,2950.0,100.0151,100.0526,99.9682,100.0432,2950.0
2018-06-18 11:55:00,106.69,106.69,106.55,106.55,3540.0,100.0432,100.0432,99.912,99.912,3540.0
2018-06-18 12:00:00,106.57,106.63,106.57,106.59,3882.0,99.9307,99.987,99.9307,99.9495,3882.0
2018-06-18 12:05:00,106.59,106.67,106.57,106.63,4523.0,99.9495,100.0245,99.9307,99.987,4523.0
2018-06-18 12:10:00,106.62,106.66,106.6,106.62,8707.0,99.9776,100.0151,99.9589,99.9776,8707.0
2018-06-18 12:15:00,106.6,106.61,106.54,106.6,6724.0,99.9589,99.9682,99.9026,99.9589,6724.0
2018-06-18 12:20:00,106.59,106.61,106.57,106.59,2910.0,99.9495,99.9682,99.9307,99.9495,2910.0
2018-06-18 12:25:00,106.58,106.58,106.38,106.46,9766.0,99.9401,99.9401,99.7526,99.8276,9766.0
2018-06-18 12:30:00,106.46,106.54,106.46,106.54,1729.0,99.8276,99.9026,99.8276,99.9026,1729.0
2018-06-18 12:35:00,106.53,106.53,106.41,106.48,3317.0,99.8932,99.8932,99.7807,99.8463,3317.0
2018-06-18 12:40:00,106.51,106.51,106.43,106.43,3810.0,99.8745,99.8745,99.7994,99.7994,3810.0
2018-06-18 12:45:00,106.48,106.48,106.43,106.46,3136.0,99.8463,99.8463,99.7994,99.8276,3136.0
2018-06-18 12:50:00,106.43,106.43,106.34,106.35,4430.0,99.7994,99.7994,99.715,99.7244,4430.0
2018-06-18 12:55:00,106.32,106.32,106.21,106.32,3505.0,99.6963,99.6963,99.5931,99.6963,3505.0
2018-06-18 13:00:00,106.34,106.35,106.3,106.34,1600.0,99.715,99.7244,99.6775,99.715,1600.0
2018-06-18 13:05:00,106.33,106.35,106.29,106.34,2783.0,99.7057,99.7244,99.6682,99.715,2783.0
2018-06-18 13:10:00,106.3,106.32,106.26,106.26,1200.0,99.6775,99.6963,99.64,99.64,1200.0
2018-06-18 13:15:00,106.26,106.27,106.24,106.26,2449.0,99.64,99.6494,99.6213,99.64,2449.0
2018-06-18 13:20:00,106.25,106.27,106.15,106.15,4065.0,99.6307,99.6494,99.5369,99.5369,4065.0
2018-06-18 13:25:00,106.13,106.16,106.12,106.12,745.0,99.5181,99.5463,99.5088,99.5088,745.0
2018-06-18 13:30:00,106.14,106.14,106.05,106.07,3264.0,99.5275,99.5275,99.4431,99.4619,3264.0
2018-06-18 13:35:00,106.06,106.06,106.02,106.04,4378.0,99.4525,99.4525,99.415,99.4337,4378.0
2018-06-18 13:40:00,106.03,106.03,105.98,106.01,4225.0,99.4244,99.4244,99.3775,99.4056,4225.0
2018-06-18 13:45:00,106.01,106.04,106.0,106.04,4141.0,99.4056,99.4337,99.3962,99.4337,4141.0
2018-06-18 13:50:00,106.03,106.05,106.0,106.01,2618.0,99.4244,99.4431,99.3962,99.4056,2618.0
2018-06-18 13:55:00,105.99,105.99,105.95,105.98,3775.0,99.3869,99.3869,99.3493,99.3775,3775.0
2018-06-18 14:00:00,106.0,106.0,105.95,105.96,3654.0,99.3962,99.3962,99.3493,99.3587,3654.0
2018-06-18 14:05:00,105.97,106.05,105.94,106.02,18115.0,99.3681,99.4431,99.34,99.415,18115.0
2018-06-18 14:10:00,106.02,106.05,105.96,105.96,3397.0,99.415,99.4431,99.3587,99.3587,3397.0
2018-06-18 14:15:00,105.93,105.97,105.89,105.9,3945.0,99.3306,99.3681,99.2931,99.3025,3945.0
2018-06-18 14:20:00,105.93,106.0,105.92,106.0,1840.0,99.3306,99.3962,99.3212,99.3962,1840.0
2018-06-18 14:25:00,106.01,106.01,105.98,106.01,4510.0,99.4056,99.4056,99.3775,99.4056,4510.0
2018-06-18 14:30:00,106.01,106.06,106.0,106.02,9732.0,99.4056,99.4525,99.3962,99.415,9732.0
2018-06-18 14:35:00,106.02,106.02,105.96,105.96,6198.0,99.415,99.415,99.3587,99.3587,6198.0
2018-06-18 14:40:00,105.95,105.99,105.95,105.99,4164.0,99.3493,99.3869,99.3493,99.3869,4164.0
2018-06-18 14:45:00,105.95,105.98,105.93,105.98,3814.0,99.3493,99.3775,99.3306,99.3775,3814.0
2018-06-18 14:50:00,105.99,105.99,105.89,105.92,3063.0,99.3869,99.3869,99.2931,99.3212,3063.0
2018-06-18 14:55:00,105.93,105.96,105.92,105.93,3611.0,99.3306,99.3587,99.3212,99.3306,3611.0
2018-06-18 15:00:00,105.93,105.94,105.92,105.94,2897.0,99.3306,99.34,99.3212,99.34,2897.0
2018-06-18 15:05:00,105.94,105.98,105.94,105.98,8494.0,99.34,99.3775,99.34,99.3775,8494.0
2018-06-18 15:10:00,105.99,105.99,105.87,105.89,10990.0,99.3869,99.3869,99.2743,99.2931,10990.0
2018-06-18 15:15:00,105.9,105.9,105.85,105.85,5100.0,99.3025,99.3025,99.2556,99.2556,5100.0
2018-06-18 15:20:00,105.86,105.91,105.86,105.9,3864.0,99.265,99.3118,99.265,99.3025,3864.0
2018-06-18 15:25:00,105.91,105.93,105.87,105.9,2997.0,99.3118,99.3306,99.2743,99.3025,2997.0
2018-06-18 15:30:00,105.9,105.93,105.89,105.92,11568.0,99.3025,99.3306,99.2931,99.3212,11568.0
2018-06-18 15:35:00,105.9,105.92,105.89,105.9,9288.0,99.3025,99.3212,99.2931,99.3025,9288.0
2018-06-18 15:40:00,105.91,105.92,105.88,105.91,8500.0,99.3118,99.3212,99.2837,99.3118,8500.0
2018-06-18 15:45:00,105.92,106.03,105.92,105.94,30641.0,99.3212,99.4244,99.3212,99.34,30641.0
2018-06-18 15:50:00,105.94,106.02,105.91,106.0,20679.0,99.34,99.415,99.3118,99.3962,20679.0
2018-06-18 15:55:00,105.99,106.06,105.95,105.96,58881.0,99.3869,99.4525,99.3493,99.3587,58881.0
2018-06-19 09:30:00,105.4,106.27,105.4,105.86,20475.0,98.8336,99.6494,98.8336,99.265,20475.0
2018-06-19 09:35:00,105.87,105.98,105.56,105.56,10329.0,99.2743,99.3775,98.9836,98.9836,10329.0
2018-06-19 09:40:00,105.66,105.78,105.61,105.61,9343.0,99.0774,99.1899,99.0305,99.0305,9343.0
2018-06-19 09:45:00,105.68,105.86,105.68,105.7,10150.0,99.0962,99.265,99.0962,99.1149,10150.0
2018-06-19 09:50:00,105.71,105.71,105.49,105.49,5463.0,99.1243,99.1243,98.918,98.918,5463.0
2018-06-19 09:55:00,105.44,105.58,105.42,105.47,8697.0,98.8711,99.0024,98.8524,98.8993,8697.0
2018-06-19 10:00:00,105.51,105.52,105.33,105.46,13109.0,98.9368,98.9461,98.768,98.8899,13109.0
2018-06-19 10:05:00,105.48,105.5,105.37,105.5,9571.0,98.9086,98.9274,98.8055,98.9274,9571.0
2018-06-19 10:10:00,105.47,105.65,105.47,105.59,12976.0,98.8993,99.068,98.8993,99.0118,12976.0
2018-06-19 10:15:00,105.56,105.61,105.48,105.54,16724.0,98.9836,99.0305,98.9086,98.9649,16724.0
2018-06-19 10:20:00,105.51,105.53,105.12,105.15,22716.0,98.9368,98.9555,98.5711,98.5992,22716.0
2018-06-19 10:25:00,105.15,105.5,105.15,105.5,13932.0,98.5992,98.9274,98.5992,98.9274,13932.0
2018-06-19 10:30:00,105.46,105.5,105.39,105.46,9009.0,98.8899,98.9274,98.8242,98.8899,9009.0
2018-06-19 10:35:00,105.46,105.55,105.46,105.46,8205.0,98.8899,98.9743,98.8899,98.8899,8205.0
2018-06-19 10:40:00,105.46,105.62,105.46,105.55,7815.0,98.8899,99.0399,98.8899,98.9743,7815.0
2018-06-19 10:45:00,105.57,105.73,105.57,105.68,16066.0,98.993,99.1431,98.993,99.0962,16066.0
2018-06-19 10:50:00,105.69,105.69,105.6,105.64,4191.0,99.1055,99.1055,99.0212,99.0587,4191.0
2018-06-19 10:55:00,105.64,105.74,105.64,105.68,3145.0,99.0587,99.1524,99.0587,99.0962,3145.0
2018-06-19 11:00:00,105.66,105.74,105.54,105.62,7791.0,99.0774,99.1524,98.9649,99.0399,7791.0
2018-06-19 11:05:00,105.61,105.68,105.57,105.63,3737.0,99.0305,99.0962,98.993,99.0493,3737.0
2018-06-19 11:10:00,105.63,105.71,105.6,105.6,3846.0,99.0493,99.1243,99.0212,99.0212,3846.0
2018-06-19 11:15:00,105.61,105.71,105.59,105.68,3710.0,99.0305,99.1243,99.0118,99.0962,3710.0
2018-06-19 11:20:00,105.7,105.71,105.66,105.69,4552.0,99.1149,99.1243,99.0774,99.1055,4552.0
2018-06-19 11:25:00,105.7,105.75,105.67,105.67,9721.0,99.1149,99.1618,99.0868,99.0868,9721.0
2018-06-19 11:30:00,105.67,105.78,105.67,105.75,4410.0,99.0868,99.1899,99.0868,99.1618,4410.0
2018-06-19 11:35:00,105.75,105.76,105.65,105.69,10673.0,99.1618,99.1712,99.068,99.1055,10673.0
2018-06-19 11:40:00,105.65,105.76,105.65,105.76,5070.0,99.068,99.1712,99.068,99.1712,5070.0
2018-06-19 11:45:00,105.74,105.83,105.74,105.8,5974.0,99.1524,99.2368,99.1524,99.2087,5974.0
2018-06-19 11:50:00,105.8,105.81,105.7,105.71,5684.0,99.2087,99.2181,99.1149,99.1243,5684.0
2018-06-19 11:55:00,105.79,105.79,105.74,105.75,3790.0,99.1993,99.1993,99.1524,99.1618,3790.0
2018-06-19 12:00:00,105.77,105.77,105.56,105.7,5536.0,99.1806,99.1806,98.9836,99.1149,5536.0
2018-06-19 12:05:00,105.71,105.71,105.64,105.66,3800.0,99.1243,99.1243,99.0587,99.0774,3800.0
2018-06-19 12:10:00,105.68,105.68,105.62,105.63,4100.0,99.0962,99.0962,99.0399,99.0493,4100.0
2018-06-19 12:15:00,105.64,105.71,105.64,105.7,1699.0,99.0587,99.1243,99.0587,99.1149,1699.0
2018-06-19 12:20:00,105.7,105.72,105.67,105.7,3996.0,99.1149,99.1337,99.0868,99.1149,3996.0
2018-06-19 12:25:00,105.68,105.68,105.64,105.67,5111.0,99.0962,99.0962,99.0587,99.0868,5111.0
2018-06-19 12:30:00,105.68,105.73,105.68,105.7,4695.0,99.0962,99.1431,99.0962,99.1149,4695.0
2018-06-19 12:35:00,105.66,105.67,105.62,105.62,1882.0,99.0774,99.0868,99.0399,99.0399,1882.0
2018-06-19 12:40:00,105.62,105.62,105.56,105.56,2842.0,99.0399,99.0399,98.9836,98.9836,2842.0
2018-06-19 12:45:00,105.59,105.63,105.58,105.59,5100.0,99.0118,99.0493,99.0024,99.0118,5100.0
2018-06-19 12:50:00,105.6,105.61,105.55,105.58,18252.0,99.0212,99.0305,98.9743,99.0024,18252.0
2018-06-19 12:55:00,105.59,105.62,105.55,105.62,3351.0,99.0118,99.0399,98.9743,99.0399,3351.0
2018-06-19 13:00:00,105.63,105.66,105.62,105.64,6264.0,99.0493,99.0774,99.0399,99.0587,6264.0
2018-06-19 13:05:00,105.64,105.76,105.62,105.75,5801.0,99.0587,99.1712,99.0399,99.1618,5801.0
2018-06-19 13:10:00,105.76,105.77,105.75,105.76,4800.0,99.1712,99.1806,99.1618,99.1712,4800.0
2018-06-19 13:15:00,105.76,105.77,105.71,105.71,4316.0,99.1712,99.1806,99.1243,99.1243,4316.0
2018-06-19 13:20:00,105.73,105.73,105.67,105.69,4334.0,99.1431,99.1431,99.0868,99.1055,4334.0
2018-06-19 13:25:00,105.67,105.69,105.63,105.69,3999.0,99.0868,99.1055,99.0493,99.1055,3999.0
2018-06-19 13:30:00,105.69,105.69,105.5,105.56,4156.0,99.1055,99.1055,98.9274,98.9836,4156.0
2018-06-19 13:35:00,105.58,105.61,105.52,105.61,4616.0,99.0024,99.0305,98.9461,99.0305,4616.0
2018-06-19 13:40:00,105.66,105.67,105.62,105.63,3135.0,99.0774,99.0868,99.0399,99.0493,3135.0
2018-06-19 13:45:00,105.64,105.65,105.6,105.61,4677.0,99.0587,99.068,99.0212,99.0305,4677.0
2018-06-19 13:50:00,105.61,105.65,105.6,105.62,3933.0,99.0305,99.068,99.0212,99.0399,3933.0
2018-06-19 13:55:00,105.64,105.64,105.62,105.64,2990.0,99.0587,99.0587,99.0399,99.0587,2990.0
2018-06-19 14:00:00,105.65,105.7,105.64,105.68,3577.0,99.068,99.1149,99.0587,99.0962,3577.0
2018-06-19 14:05:00,105.68,105.81,105.68,105.81,52175.0,99.0962,99.2181,99.0962,99.2181,52175.0
2018-06-19 14:10:00,105.8,105.8,105.7,105.79,16391.0,99.2087,99.2087,99.1149,99.1993,16391.0
2018-06-19 14:15:00,105.8,105.8,105.7,105.71,44786.0,99.2087,99.2087,99.1149,99.1243,44786.0
2018-06-19 14:20:00,105.71,105.78,105.71,105.76,6126.0,99.1243,99.1899,99.1243,99.1712,6126.0
2018-06-19 14:25:00,105.77,105.78,105.71,105.72,9013.0,99.1806,99.1899,99.1243,99.1337,9013.0
2018-06-19 14:30:00,105.72,105.74,105.7,105.7,2700.0,99.1337,99.1524,99.1149,99.1149,2700.0
2018-06-19 14:35:00,105.69,105.7,105.66,105.69,4417.0,99.1055,99.1149,99.0774,99.1055,4417.0
2018-06-19 14:40:00,105.69,105.73,105.67,105.67,5754.0,99.1055,99.1431,99.0868,99.0868,5754.0
2018-06-19 14:45:00,105.67,105.73,105.65,105.72,2813.0,99.0868,99.1431,99.068,99.1337,2813.0
2018-06-19 14:50:00,105.74,105.78,105.66,105.66,9831.0,99.1524,99.1899,99.0774,99.0774,9831.0
2018-06-19 14:55:00,105.67,105.75,105.65,105.75,5650.0,99.0868,99.1618,99.068,99.1618,5650.0
2018-06-19 15:00:00,105.75,105.75,105.66,105.66,4220.0,99.1618,99.1618,99.0774,99.0774,4220.0
2018-06-19 15:05:00,105.65,105.68,105.59,105.59,7022.0,99.068,99.0962,99.0118,99.0118,7022.0
2018-06-19 15:10:00,105.63,105.63,105.59,105.6,6059.0,99.0493,99.0493,99.0118,99.0212,6059.0
2018-06-19 15:15:00,105.59,105.59,105.56,105.56,5056.0,99.0118,99.0118,98.9836,98.9836,5056.0
2018-06-19 15:20:00,105.55,105.56,105.49,105.53,6227.0,98.9743,98.9836,98.918,98.9555,6227.0
2018-06-19 15:25:00,105.54,105.57,105.52,105.54,3818.0,98.9649,98.993,98.9461,98.9649,3818.0
2018-06-19 15:30:00,105.56,105.6,105.54,105.58,12220.0,98.9836,99.0212,98.9649,99.0024,12220.0
2018-06-19 15:35:00,105.57,105.59,105.43,105.48,15398.0,98.993,99.0118,98.8617,98.9086,15398.0
2018-06-19 15:40:00,105.49,105.49,105.41,105.42,15922.0,98.918,98.918,98.843,98.8524,15922.0
2018-06-19 15:45:00,105.37,105.41,105.32,105.32,21215.0,98.8055,98.843,98.7586,98.7586,21215.0
2018-06-19 15:50:00,105.33,105.51,105.33,105.51,28800.0,98.768,98.9368,98.768,98.9368,28800.0
2018-06-19 15:55:00,105.5,105.59,105.49,105.53,42209.0,98.9274,99.0118,98.918,98.9555,42209.0
2018-06-20 09:30:00,105.67,105.74,105.46,105.74,16370.0,99.0868,99.1524,98.8899,99.1524,16370.0
2018-06-20 09:35:00,105.63,106.06,105.63,106.06,5585.0,99.0493,99.4525,99.0493,99.4525,5585.0
2018-06-20 09:40:00,106.16,106.17,105.83,105.89,6959.0,99.5463,99.5556,99.2368,99.2931,6959.0
2018-06-20 09:45:00,105.89,106.05,105.7,105.76,6510.0,99.2931,99.4431,99.1149,99.1712,6510.0
2018-06-20 09:50:00,105.76,105.87,105.68,105.85,21762.0,99.1712,99.2743,99.0962,99.2556,21762.0
2018-06-20 09:55:00,105.88,105.91,105.8,105.81,3746.0,99.2837,99.3118,99.2087,99.2181,3746.0
2018-06-20 10:00:00,105.85,105.97,105.75,105.75,8409.0,99.2556,99.3681,99.1618,99.1618,8409.0
2018-06-20 10:05:00,105.77,105.94,105.77,105.94,50822.0,99.1806,99.34,99.1806,99.34,50822.0
2018-06-20 10:10:00,105.97,106.11,105.96,106.04,33928.0,99.3681,99.4994,99.3587,99.4337,33928.0
2018-06-20 10:15:00,106.03,106.12,105.96,105.97,24638.0,99.4244,99.5088,99.3587,99.3681,24638.0
2018-06-20 10:20:00,105.96,106.02,105.87,106.01,13463.0,99.3587,99.415,99.2743,99.4056,13463.0
2018-06-20 10:25:00,106.05,106.25,106.05,106.19,5076.0,99.4431,99.6307,99.4431,99.5744,5076.0
2018-06-20 10:30:00,106.23,106.24,105.95,105.98,9029.0,99.6119,99.6213,99.3493,99.3775,9029.0
2018-06-20 10:35:00,106.0,106.2,105.99,106.16,54129.0,99.3962,99.5838,99.3869,99.5463,54129.0
2018-06-20 10:40:00,106.13,106.37,106.13,106.29,25768.0,99.5181,99.7432,99.5181,99.6682,25768.0
2018-06-20 10:45:00,106.3,106.56,106.25,106.56,19082.0,99.6775,99.9213,99.6307,99.9213,19082.0
2018-06-20 10:50:00,106.56,106.63,106.55,106.58,16775.0,99.9213,99.987,99.912,99.9401,16775.0
2018-06-20 10:55:00,106.59,106.61,106.54,106.59,10248.0,99.9495,99.9682,99.9026,99.9495,10248.0
2018-06-20 11:00:00,106.59,106.82,106.58,106.72,16432.0,99.9495,100.1651,99.9401,100.0714,16432.0
2018-06-20 11:05:00,106.72,106.79,106.67,106.67,11247.0,100.0714,100.137,100.0245,100.0245,11247.0
2018-06-20 11:10:00,106.7,106.93,106.7,106.93,14865.0,100.0526,100.2683,100.0526,100.2683,14865.0
2018-06-20 11:15:00,106.93,107.03,106.9,106.97,25671.0,100.2683,100.3621,100.2402,100.3058,25671.0
2018-06-20 11:20:00,106.98,107.02,106.84,106.88,25386.0,100.3152,100.3527,100.1839,100.2214,25386.0
2018-06-20 11:25:00,106.91,107.0,106.86,106.94,9382.0,100.2495,100.3339,100.2027,100.2777,9382.0
2018-06-20 11:30:00,106.94,106.98,106.9,106.94,19392.0,100.2777,100.3152,100.2402,100.2777,19392.0
2018-06-20 11:35:00,106.95,107.14,106.95,107.14,7857.0,100.287,100.4652,100.287,100.4652,7857.0
2018-06-20 11:40:00,107.13,107.14,107.08,107.09,8338.0,100.4558,100.4652,100.4089,100.4183,8338.0
2018-06-20 11:45:00,107.09,107.1,106.98,107.05,6976.0,100.4183,100.4277,100.3152,100.3808,6976.0
2018-06-20 11:50:00,107.07,107.18,107.07,107.13,7350.0,100.3996,100.5027,100.3996,100.4558,7350.0
2018-06-20 11:55:00,107.12,107.17,107.07,107.16,5588.0,100.4465,100.4933,100.3996,100.484,5588.0
2018-06-20 12:00:00,107.19,107.24,107.17,107.22,6302.0,100.5121,100.559,100.4933,100.5402,6302.0
2018-06-20 12:05:00,107.24,107.3,107.24,107.29,6457.0,100.559,100.6152,100.559,100.6059,6457.0
2018-06-20 12:10:00,107.26,107.31,107.23,107.28,12254.0,100.5777,100.6246,100.5496,100.5965,12254.0
2018-06-20 12:15:00,107.29,107.38,107.29,107.35,6186.0,100.6059,100.6903,100.6059,100.6621,6186.0
2018-06-20 12:20:00,107.35,107.41,107.35,107.39,3514.0,100.6621,100.7184,100.6621,100.6996,3514.0
2018-06-20 12:25:00,107.37,107.45,107.36,107.44,7142.0,100.6809,100.7559,100.6715,100.7465,7142.0
2018-06-20 12:30:00,107.44,107.44,107.2,107.25,22951.0,100.7465,100.7465,100.5215,100.5684,22951.0
2018-06-20 12:35:00,107.25,107.31,107.25,107.31,3639.0,100.5684,100.6246,100.5684,100.6246,3639.0
2018-06-20 12:40:00,107.29,107.37,107.28,107.34,5951.0,100.6059,100.6809,100.5965,100.6528,5951.0
2018-06-20 12:45:00,107.37,107.4,107.37,107.4,3477.0,100.6809,100.709,100.6809,100.709,3477.0
2018-06-20 12:50:00,107.39,107.4,107.37,107.38,6640.0,100.6996,100.709,100.6809,100.6903,6640.0
2018-06-20 12:55:00,107.39,107.41,107.32,107.32,6664.0,100.6996,100.7184,100.634,100.634,6664.0
2018-06-20 13:00:00,107.32,107.38,107.32,107.32,3100.0,100.634,100.6903,100.634,100.634,3100.0
2018-06-20 13:05:00,107.32,107.35,107.24,107.33,35851.0,100.634,100.6621,100.559,100.6434,35851.0
2018-06-20 13:10:00,107.29,107.29,107.21,107.25,6302.0,100.6059,100.6059,100.5308,100.5684,6302.0
2018-06-20 13:15:00,107.25,107.3,107.24,107.3,5043.0,100.5684,100.6152,100.559,100.6152,5043.0
2018-06-20 13:20:00,107.3,107.32,107.28,107.3,4814.0,100.6152,100.634,100.5965,100.6152,4814.0
2018-06-20 13:25:00,107.33,107.34,107.3,107.32,8334.0,100.6434,100.6528,100.6152,100.634,8334.0
2018-06-20 13:30:00,107.34,107.37,107.3,107.33,4355.0,100.6528,100.6809,100.6152,100.6434,4355.0
2018-06-20 13:35:00,107.34,107.34,107.3,107.3,7178.0,100.6528,100.6528,100.6152,100.6152,7178.0
2018-06-20 13:40:00,107.3,107.32,107.17,107.18,11830.0,100.6152,100.634,100.4933,100.5027,11830.0
2018-06-20 13:45:00,107.17,107.17,107.1,107.13,9055.0,100.4933,100.4933,100.4277,100.4558,9055.0
2018-06-20 13:50:00,107.13,107.19,107.13,107.18,6956.0,100.4558,100.5121,100.4558,100.5027,6956.0
2018-06-20 13:55:00,107.19,107.21,107.18,107.2,4741.0,100.5121,100.5308,100.5027,100.5215,4741.0
2018-06-20 14:00:00,107.17,107.24,107.16,107.23,6537.0,100.4933,100.559,100.484,100.5496,6537.0
2018-06-20 14:05:00,107.22,107.31,107.21,107.29,9729.0,100.5402,100.6246,100.5308,100.6059,9729.0
2018-06-20 14:10:00,107.31,107.33,107.28,107.31,13485.0,100.6246,100.6434,100.5965,100.6246,13485.0
2018-06-20 14:15:00,107.32,107.33,107.18,107.18,11879.0,100.634,100.6434,100.5027,100.5027,11879.0
2018-06-20 14:20:00,107.18,107.28,107.17,107.27,15679.0,100.5027,100.5965,100.4933,100.5871,15679.0
2018-06-20 14:25:00,107.26,107.3,107.25,107.3,9042.0,100.5777,100.6152,100.5684,100.6152,9042.0
2018-06-20 14:30:00,107.29,107.3,107.14,107.14,12921.0,100.6059,100.6152,100.4652,100.4652,12921.0
2018-06-20 14:35:00,107.18,107.24,107.16,107.2,10169.0,100.5027,100.559,100.484,100.5215,10169.0
2018-06-20 14:40:00,107.2,107.22,107.2,107.2,20401.0,100.5215,100.5402,100.5215,100.5215,20401.0
2018-06-20 14:45:00,107.2,107.25,107.2,107.2,33470.0,100.5215,100.5684,100.5215,100.5215,33470.0
2018-06-20 14:50:00,107.2,107.21,107.2,107.2,4457.0,100.5215,100.5308,100.5215,100.5215,4457.0
2018-06-20 14:55:00,107.2,107.2,107.01,107.18,29167.0,100.5215,100.5215,100.3433,100.5027,29167.0
2018-06-20 15:00:00,107.16,107.25,107.15,107.21,12719.0,100.484,100.5684,100.4746,100.5308,12719.0
2018-06-20 15:05:00,107.19,107.34,107.19,107.34,11998.0,100.5121,100.6528,100.5121,100.6528,11998.0
2018-06-20 15:10:00,107.34,107.35,107.3,107.3,9740.0,100.6528,100.6621,100.6152,100.6152,9740.0
2018-06-20 15:15:00,107.32,107.43,107.32,107.38,15377.0,100.634,100.7371,100.634,100.6903,15377.0
2018-06-20 15:20:00,107.38,107.46,107.38,107.44,13019.0,100.6903,100.7653,100.6903,100.7465,13019.0
2018-06-20 15:25:00,107.43,107.55,107.43,107.54,9813.0,100.7371,100.8497,100.7371,100.8403,9813.0
2018-06-20 15:30:00,107.53,107.57,107.52,107.56,10282.0,100.8309,100.8684,100.8215,100.859,10282.0
2018-06-20 15:35:00,107.56,107.66,107.56,107.66,18787.0,100.859,100.9528,100.859,100.9528,18787.0
2018-06-20 15:40:00,107.64,107.64,107.58,107.59,17259.0,100.9341,100.9341,100.8778,100.8872,17259.0
2018-06-20 15:45:00,107.59,107.76,107.58,107.72,52770.0,100.8872,101.0466,100.8778,101.0091,52770.0
2018-06-20 15:50:00,107.72,107.86,107.65,107.83,89656.0,101.0091,101.1404,100.9434,101.1122,89656.0
2018-06-20 15:55:00,107.81,107.87,107.76,107.79,107324.0,101.0935,101.1497,101.0466,101.0747,107324.0
2018-06-21 09:30:00,107.81,108.32,107.78,107.96,48442.0,101.0935,101.5717,101.0653,101.2341,48442.0
2018-06-21 09:35:00,107.97,108.16,107.75,108.12,209519.0,101.2435,101.4217,101.0372,101.3842,209519.0
2018-06-21 09:40:00,108.12,108.71,107.97,108.59,28250.0,101.3842,101.9374,101.2435,101.8249,28250.0
2018-06-21 09:45:00,108.53,108.73,108.14,108.2,33107.0,101.7686,101.9562,101.4029,101.4592,33107.0
2018-06-21 09:50:00,108.16,108.37,108.07,108.28,14665.0,101.4217,101.6186,101.3373,101.5342,14665.0
2018-06-21 09:55:00,108.3,108.48,108.22,108.4,34508.0,101.5529,101.7217,101.4779,101.6467,34508.0
2018-06-21 10:00:00,108.4,108.48,108.32,108.45,15066.0,101.6467,101.7217,101.5717,101.6936,15066.0
2018-06-21 10:05:00,108.43,108.43,108.21,108.37,13804.0,101.6748,101.6748,101.4685,101.6186,13804.0
2018-06-21 10:10:00,108.37,108.47,108.36,108.4,8105.0,101.6186,101.7124,101.6092,101.6467,8105.0
2018-06-21 10:15:00,108.4,108.41,108.1,108.25,15397.0,101.6467,101.6561,101.3654,101.5061,15397.0
2018-06-21 10:20:00,108.26,108.27,108.15,108.25,4446.0,101.5154,101.5248,101.4123,101.5061,4446.0
2018-06-21 10:25:00,108.26,108.31,108.15,108.21,49339.0,101.5154,101.5623,101.4123,101.4685,49339.0
2018-06-21 10:30:00,108.19,108.54,108.18,108.54,26206.0,101.4498,101.778,101.4404,101.778,26206.0
2018-06-21 10:35:00,108.52,108.62,108.49,108.6,13462.0,101.7592,101.853,101.7311,101.8343,13462.0
2018-06-21 10:40:00,108.61,108.66,108.51,108.51,12141.0,101.8436,101.8905,101.7499,101.7499,12141.0
2018-06-21 10:45:00,108.51,108.61,108.4,108.6,21893.0,101.7499,101.8436,101.6467,101.8343,21893.0
2018-06-21 10:50:00,108.59,108.62,108.52,108.52,12846.0,101.8249,101.853,101.7592,101.7592,12846.0
2018-06-21 10:55:00,108.52,108.56,108.46,108.53,9026.0,101.7592,101.7967,101.703,101.7686,9026.0
2018-06-21 11:00:00,108.53,108.65,108.48,108.64,35290.0,101.7686,101.8811,101.7217,101.8718,35290.0
2018-06-21 11:05:00,108.63,108.81,108.57,108.63,44588.0,101.8624,102.0312,101.8061,101.8624,44588.0
2018-06-21 11:10:00,108.63,108.72,108.55,108.58,38449.0,101.8624,101.9468,101.7874,101.8155,38449.0
2018-06-21 11:15:00,108.58,108.62,108.41,108.62,25075.0,101.8155,101.853,101.6561,101.853,25075.0
2018-06-21 11:20:00,108.61,108.75,108.58,108.72,11797.0,101.8436,101.9749,101.8155,101.9468,11797.0
2018-06-21 11:25:00,108.73,108.78,108.6,108.6,12188.0,101.9562,102.003,101.8343,101.8343,12188.0
2018-06-21 11:30:00,108.62,108.71,108.55,108.62,13584.0,101.853,101.9374,101.7874,101.853,13584.0
2018-06-21 11:35:00,108.62,108.63,108.51,108.63,6266.0,101.853,101.8624,101.7499,101.8624,6266.0
2018-06-21 11:40:00,108.64,108.81,108.6,108.74,9737.0,101.8718,102.0312,101.8343,101.9655,9737.0
2018-06-21 11:45:00,108.71,108.85,108.7,108.7,6286.0,101.9374,102.0687,101.928,101.928,6286.0
2018-06-21 11:50:00,108.66,108.73,108.6,108.6,11962.0,101.8905,101.9562,101.8343,101.8343,11962.0
2018-06-21 11:55:00,108.63,108.7,108.58,108.64,8308.0,101.8624,101.928,101.8155,101.8718,8308.0
2018-06-21 12:00:00,108.62,108.68,108.43,108.43,37584.0,101.853,101.9093,101.6748,101.6748,37584.0
2018-06-21 12:05:00,108.42,108.44,108.21,108.24,10028.0,101.6655,101.6842,101.4685,101.4967,10028.0
2018-06-21 12:10:00,108.23,108.3,108.16,108.29,4461.0,101.4873,101.5529,101.4217,101.5436,4461.0
2018-06-21 12:15:00,108.29,108.35,108.28,108.32,11040.0,101.5436,101.5998,101.5342,101.5717,11040.0
2018-06-21 12:20:00,108.34,108.34,108.3,108.33,6607.0,101.5905,101.5905,101.5529,101.5811,6607.0
2018-06-21 12:25:00,108.33,108.35,108.26,108.27,20954.0,101.5811,101.5998,101.5154,101.5248,20954.0
2018-06-21 12:30:00,108.26,108.26,108.05,108.06,14303.0,101.5154,101.5154,101.3185,101.3279,14303.0
2018-06-21 12:35:00,108.06,108.22,108.06,108.16,14052.0,101.3279,101.4779,101.3279,101.4217,14052.0
2018-06-21 12:40:00,108.16,108.34,108.15,108.32,28837.0,101.4217,101.5905,101.4123,101.5717,28837.0
2018-06-21 12:45:00,108.3,108.37,108.27,108.37,7039.0,101.5529,101.6186,101.5248,101.6186,7039.0
2018-06-21 12:50:00,108.35,108.36,108.25,108.29,6065.0,101.5998,101.6092,101.5061,101.5436,6065.0
2018-06-21 12:55:00,108.29,108.3,108.17,108.17,28172.0,101.5436,101.5529,101.431,101.431,28172.0
2018-06-21 13:00:00,108.14,108.15,108.01,108.03,7354.0,101.4029,101.4123,101.281,101.2998,7354.0
2018-06-21 13:05:00,108.01,108.02,107.97,108.02,4102.0,101.281,101.2904,101.2435,101.2904,4102.0
2018-06-21 13:10:00,108.04,108.12,108.04,108.12,7007.0,101.3091,101.3842,101.3091,101.3842,7007.0
2018-06-21 13:15:00,108.12,108.14,108.03,108.06,6510.0,101.3842,101.4029,101.2998,101.3279,6510.0
2018-06-21 13:20:00,108.08,108.13,108.02,108.04,5484.0,101.3466,101.3935,101.2904,101.3091,5484.0
2018-06-21 13:25:00,108.02,108.05,107.99,107.99,3700.0,101.2904,101.3185,101.2623,101.2623,3700.0
2018-06-21 13:30:00,108.0,108.02,107.94,107.94,6108.0,101.2716,101.2904,101.2154,101.2154,6108.0
2018-06-21 13:35:00,107.95,108.04,107.94,107.98,6589.0,101.2247,101.3091,101.2154,101.2529,6589.0
2018-06-21 13:40:00,107.98,108.05,107.94,108.04,6275.0,101.2529,101.3185,101.2154,101.3091,6275.0
2018-06-21 13:45:00,108.04,108.05,108.02,108.02,3832.0,101.3091,101.3185,101.2904,101.2904,3832.0
2018-06-21 13:50:00,108.03,108.16,108.01,108.16,3699.0,101.2998,101.4217,101.281,101.4217,3699.0
2018-06-21 13:55:00,108.16,108.22,108.14,108.16,43104.0,101.4217,101.4779,101.4029,101.4217,43104.0
2018-06-21 14:00:00,108.16,108.19,108.06,108.07,5786.0,101.4217,101.4498,101.3279,101.3373,5786.0
2018-06-21 14:05:00,108.07,108.21,108.07,108.15,10865.0,101.3373,101.4685,101.3373,101.4123,10865.0
2018-06-21 14:10:00,108.19,108.24,108.15,108.17,5484.0,101.4498,101.4967,101.4123,101.431,5484.0
2018-06-21 14:15:00,108.17,108.21,108.07,108.09,7742.0,101.431,101.4685,101.3373,101.356,7742.0
2018-06-21 14:20:00,108.09,108.2,108.09,108.18,14232.0,101.356,101.4592,101.356,101.4404,14232.0
2018-06-21 14:25:00,108.17,108.2,108.15,108.18,10967.0,101.431,101.4592,101.4123,101.4404,10967.0
2018-06-21 14:30:00,108.2,108.24,108.16,108.17,6000.0,101.4592,101.4967,101.4217,101.431,6000.0
2018-06-21 14:35:00,108.18,108.22,108.1,108.18,18221.0,101.4404,101.4779,101.3654,101.4404,18221.0
2018-06-21 14:40:00,108.18,108.19,108.14,108.18,6300.0,101.4404,101.4498,101.4029,101.4404,6300.0
2018-06-21 14:45:00,108.19,108.21,108.17,108.17,5820.0,101.4498,101.4685,101.431,101.431,5820.0
2018-06-21 14:50:00,108.17,108.17,108.1,108.13,6461.0,101.431,101.431,101.3654,101.3935,6461.0
2018-06-21 14:55:00,108.12,108.12,107.98,107.98,5812.0,101.3842,101.3842,101.2529,101.2529,5812.0
2018-06-21 15:00:00,107.95,107.96,107.91,107.95,5700.0,101.2247,101.2341,101.1872,101.2247,5700.0
2018-06-21 15:05:00,107.96,107.98,107.92,107.97,7000.0,101.2341,101.2529,101.1966,101.2435,7000.0
2018-06-21 15:10:00,107.96,107.96,107.84,107.85,5045.0,101.2341,101.2341,101.1216,101.131,5045.0
2018-06-21 15:15:00,107.83,107.83,107.69,107.7,8748.0,101.1122,101.1122,100.9809,100.9903,8748.0
2018-06-21 15:20:00,107.69,107.7,107.54,107.69,12705.0,100.9809,100.9903,100.8403,100.9809,12705.0
2018-06-21 15:25:00,107.68,107.73,107.63,107.68,5309.0,100.9716,101.0185,100.9247,100.9716,5309.0
2018-06-21 15:30:00,107.69,107.69,107.58,107.61,21420.0,100.9809,100.9809,100.8778,100.9059,21420.0
2018-06-21 15:35:00,107.6,107.61,107.49,107.58,15009.0,100.8966,100.9059,100.7934,100.8778,15009.0
2018-06-21 15:40:00,107.53,107.53,107.41,107.43,15785.0,100.8309,100.8309,100.7184,100.7371,15785.0
2018-06-21 15:45:00,107.42,107.48,107.38,107.45,24488.0,100.7278,100.784,100.6903,100.7559,24488.0
2018-06-21 15:50:00,107.46,107.59,107.45,107.54,38500.0,100.7653,100.8872,100.7559,100.8403,38500.0
2018-06-21 15:55:00,107.54,107.66,107.53,107.58,75423.0,100.8403,100.9528,100.8309,100.8778,75423.0
2018-06-22 09:30:00,108.22,108.3,107.73,107.73,9508.0,101.4779,101.5529,101.0185,101.0185,9508.0
2018-06-22 09:35:00,107.68,107.68,107.53,107.55,12500.0,100.9716,100.9716,100.8309,100.8497,12500.0
2018-06-22 09:40:00,107.57,107.87,107.57,107.72,4803.0,100.8684,101.1497,100.8684,101.0091,4803.0
2018-06-22 09:45:00,107.61,107.61,107.29,107.36,7869.0,100.9059,100.9059,100.6059,100.6715,7869.0
2018-06-22 09:50:00,107.34,107.34,107.16,107.17,3600.0,100.6528,100.6528,100.484,100.4933,3600.0
2018-06-22 09:55:00,107.19,107.27,107.11,107.12,14578.0,100.5121,100.5871,100.4371,100.4465,14578.0
2018-06-22 10:00:00,107.07,107.11,106.91,107.11,12948.0,100.3996,100.4371,100.2495,100.4371,12948.0
2018-06-22 10:05:00,107.15,107.35,107.07,107.35,18458.0,100.4746,100.6621,100.3996,100.6621,18458.0
2018-06-22 10:10:00,107.38,107.47,107.29,107.47,17500.0,100.6903,100.7747,100.6059,100.7747,17500.0
2018-06-22 10:15:00,107.43,107.58,107.31,107.33,18130.0,100.7371,100.8778,100.6246,100.6434,18130.0
2018-06-22 10:20:00,107.35,107.39,107.31,107.33,9782.0,100.6621,100.6996,100.6246,100.6434,9782.0
2018-06-22 10:25:00,107.32,107.32,107.14,107.23,4006.0,100.634,100.634,100.4652,100.5496,4006.0
2018-06-22 10:30:00,107.28,107.33,107.14,107.18,6526.0,100.5965,100.6434,100.4652,100.5027,6526.0
2018-06-22 10:35:00,107.19,107.2,107.08,107.09,1910.0,100.5121,100.5215,100.4089,100.4183,1910.0
2018-06-22 10:40:00,107.07,107.19,107.07,107.16,3600.0,100.3996,100.5121,100.3996,100.484,3600.0
2018-06-22 10:45:00,107.16,107.22,107.08,107.21,3078.0,100.484,100.5402,100.4089,100.5308,3078.0
2018-06-22 10:50:00,107.2,107.2,107.07,107.1,6800.0,100.5215,100.5215,100.3996,100.4277,6800.0
2018-06-22 10:55:00,107.12,107.14,107.04,107.05,5200.0,100.4465,100.4652,100.3714,100.3808,5200.0
2018-06-22 11:00:00,107.04,107.09,107.01,107.04,4000.0,100.3714,100.4183,100.3433,100.3714,4000.0
2018-06-22 11:05:00,107.04,107.04,106.96,107.0,2300.0,100.3714,100.3714,100.2964,100.3339,2300.0
2018-06-22 11:10:00,107.01,107.07,106.94,107.07,6164.0,100.3433,100.3996,100.2777,100.3996,6164.0
2018-06-22 11:15:00,107.08,107.11,107.06,107.1,3264.0,100.4089,100.4371,100.3902,100.4277,3264.0
2018-06-22 11:20:00,107.1,107.1,107.03,107.05,2702.0,100.4277,100.4277,100.3621,100.3808,2702.0
2018-06-22 11:25:00,107.05,107.12,107.03,107.1,5269.0,100.3808,100.4465,100.3621,100.4277,5269.0
2018-06-22 11:30:00,107.1,107.14,107.08,107.11,2596.0,100.4277,100.4652,100.4089,100.4371,2596.0
2018-06-22 11:35:00,107.11,107.11,107.05,107.05,2962.0,100.4371,100.4371,100.3808,100.3808,2962.0
2018-06-22 11:40:00,107.04,107.12,107.01,107.12,3205.0,100.3714,100.4465,100.3433,100.4465,3205.0
2018-06-22 11:45:00,107.12,107.15,107.05,107.05,2248.0,100.4465,100.4746,100.3808,100.3808,2248.0
2018-06-22 11:50:00,107.06,107.17,107.06,107.1,2353.0,100.3902,100.4933,100.3902,100.4277,2353.0
2018-06-22 11:55:00,107.1,107.13,107.02,107.05,2182.0,100.4277,100.4558,100.3527,100.3808,2182.0
2018-06-22 12:00:00,107.08,107.13,107.04,107.13,4701.0,100.4089,100.4558,100.3714,100.4558,4701.0
2018-06-22 12:05:00,107.12,107.17,107.08,107.16,1700.0,100.4465,100.4933,100.4089,100.484,1700.0
2018-06-22 12:10:00,107.15,107.15,107.06,107.07,1100.0,100.4746,100.4746,100.3902,100.3996,1100.0
2018-06-22 12:15:00,107.1,107.12,107.05,107.06,3062.0,100.4277,100.4465,100.3808,100.3902,3062.0
2018-06-22 12:20:00,107.06,107.06,106.99,107.0,3795.0,100.3902,100.3902,100.3246,100.3339,3795.0
2018-06-22 12:25:00,106.99,106.99,106.9,106.91,4035.0,100.3246,100.3246,100.2402,100.2495,4035.0
2018-06-22 12:30:00,106.9,106.93,106.86,106.86,2600.0,100.2402,100.2683,100.2027,100.2027,2600.0
2018-06-22 12:35:00,106.86,106.86,106.8,106.83,2500.0,100.2027,100.2027,100.1464,100.1745,2500.0
2018-06-22 12:40:00,106.83,106.83,106.73,106.76,6880.0,100.1745,100.1745,100.0808,100.1089,6880.0
2018-06-22 12:45:00,106.76,106.79,106.74,106.76,3000.0,100.1089,100.137,100.0901,100.1089,3000.0
2018-06-22 12:50:00,106.8,106.86,106.8,106.82,2700.0,100.1464,100.2027,100.1464,100.1651,2700.0
2018-06-22 12:55:00,106.83,106.84,106.75,106.75,3149.0,100.1745,100.1839,100.0995,100.0995,3149.0
2018-06-22 13:00:00,106.8,106.83,106.78,106.82,809.0,100.1464,100.1745,100.1276,100.1651,809.0
2018-06-22 13:05:00,106.81,106.83,106.71,106.77,3572.0,100.1558,100.1745,100.062,100.1183,3572.0
2018-06-22 13:10:00,106.74,106.81,106.71,106.74,3427.0,100.0901,100.1558,100.062,100.0901,3427.0
2018-06-22 13:15:00,106.79,106.82,106.72,106.73,1898.0,100.137,100.1651,100.0714,100.0808,1898.0
2018-06-22 13:20:00,106.72,106.76,106.71,106.71,2400.0,100.0714,100.1089,100.062,100.062,2400.0
2018-06-22 13:25:00,106.75,106.8,106.74,106.77,2100.0,100.0995,100.1464,100.0901,100.1183,2100.0
2018-06-22 13:30:00,106.76,106.85,106.76,106.85,2800.0,100.1089,100.1933,100.1089,100.1933,2800.0
2018-06-22 13:35:00,106.86,106.88,106.84,106.86,1668.0,100.2027,100.2214,100.1839,100.2027,1668.0
2018-06-22 13:40:00,106.89,106.93,106.88,106.91,3260.0,100.2308,100.2683,100.2214,100.2495,3260.0
2018-06-22 13:45:00,106.89,106.89,106.84,106.86,4555.0,100.2308,100.2308,100.1839,100.2027,4555.0
2018-06-22 13:50:00,106.87,106.96,106.87,106.96,2100.0,100.212,100.2964,100.212,100.2964,2100.0
2018-06-22 13:55:00,106.96,106.97,106.91,106.91,2453.0,100.2964,100.3058,100.2495,100.2495,2453.0
2018-06-22 14:00:00,106.86,106.9,106.81,106.81,3813.0,100.2027,100.2402,100.1558,100.1558,3813.0
2018-06-22 14:05:00,106.83,106.87,106.81,106.84,9100.0,100.1745,100.212,100.1558,100.1839,9100.0
2018-06-22 14:10:00,106.84,106.84,106.73,106.73,7280.0,100.1839,100.1839,100.0808,100.0808,7280.0
2018-06-22 14:15:00,106.74,106.8,106.74,106.79,10771.0,100.0901,100.1464,100.0901,100.137,10771.0
2018-06-22 14:20:00,106.81,106.87,106.79,106.8,5150.0,100.1558,100.212,100.137,100.1464,5150.0
2018-06-22 14:25:00,106.82,106.85,106.79,106.83,3013.0,100.1651,100.1933,100.137,100.1745,3013.0
2018-06-22 14:30:00,106.81,106.81,106.73,106.73,2208.0,100.1558,100.1558,100.0808,100.0808,2208.0
2018-06-22 14:35:00,106.74,106.83,106.73,106.8,4186.0,100.0901,100.1745,100.0808,100.1464,4186.0
2018-06-22 14:40:00,106.79,106.87,106.78,106.82,4458.0,100.137,100.212,100.1276,100.1651,4458.0
2018-06-22 14:45:00,106.82,106.83,106.75,106.78,3101.0,100.1651,100.1745,100.0995,100.1276,3101.0
2018-06-22 14:50:00,106.8,106.82,106.78,106.79,2183.0,100.1464,100.1651,100.1276,100.137,2183.0
2018-06-22 14:55:00,106.76,106.8,106.71,106.73,4474.0,100.1089,100.1464,100.062,100.0808,4474.0
2018-06-22 15:00:00,106.74,106.81,106.72,106.8,9063.0,100.0901,100.1558,100.0714,100.1464,9063.0
2018-06-22 15:05:00,106.8,106.87,106.79,106.8,8785.0,100.1464,100.212,100.137,100.1464,8785.0
2018-06-22 15:10:00,106.8,106.8,106.72,106.72,8125.0,100.1464,100.1464,100.0714,100.0714,8125.0
2018-06-22 15:15:00,106.74,106.8,106.74,106.79,5967.0,100.0901,100.1464,100.0901,100.137,5967.0
2018-06-22 15:20:00,106.79,106.79,106.76,106.79,7371.0,100.137,100.137,100.1089,100.137,7371.0
2018-06-22 15:25:00,106.78,106.78,106.72,106.72,10733.0,100.1276,100.1276,100.0714,100.0714,10733.0
2018-06-22 15:30:00,106.72,106.81,106.71,106.8,8970.0,100.0714,100.1558,100.062,100.1464,8970.0
2018-06-22 15:35:00,106.8,106.87,106.79,106.79,13024.0,100.1464,100.212,100.137,100.137,13024.0
2018-06-22 15:40:00,106.8,106.82,106.78,106.8,18380.0,100.1464,100.1651,100.1276,100.1464,18380.0
2018-06-22 15:45:00,106.84,106.88,106.76,106.78,54849.0,100.1839,100.2214,100.1089,100.1276,54849.0
2018-06-22 15:50:00,106.78,106.85,106.74,106.8,40319.0,100.1276,100.1933,100.0901,100.1464,40319.0
2018-06-22 15:55:00,106.81,106.88,106.62,106.72,153305.0,100.1558,100.2214,99.9776,100.0714,153305.0
2018-06-25 09:30:00,106.46,106.66,106.14,106.33,30874.0,99.8276,100.0151,99.5275,99.7057,30874.0
2018-06-25 09:35:00,106.38,106.46,106.12,106.27,4902.0,99.7526,99.8276,99.5088,99.6494,4902.0
2018-06-25 09:40:00,106.26,106.44,106.12,106.4,26179.0,99.64,99.8088,99.5088,99.7713,26179.0
2018-06-25 09:45:00,106.38,106.38,106.02,106.07,6780.0,99.7526,99.7526,99.415,99.4619,6780.0
2018-06-25 09:50:00,106.13,106.18,105.9,105.94,22635.0,99.5181,99.565,99.3025,99.34,22635.0
2018-06-25 09:55:00,106.01,106.09,105.93,105.93,6653.0,99.4056,99.4806,99.3306,99.3306,6653.0
2018-06-25 10:00:00,105.97,106.0,105.82,105.9,7887.0,99.3681,99.3962,99.2274,99.3025,7887.0
2018-06-25 10:05:00,105.84,105.94,105.8,105.84,5219.0,99.2462,99.34,99.2087,99.2462,5219.0
2018-06-25 10:10:00,105.9,105.9,105.77,105.84,3620.0,99.3025,99.3025,99.1806,99.2462,3620.0
2018-06-25 10:15:00,105.82,105.96,105.79,105.96,5300.0,99.2274,99.3587,99.1993,99.3587,5300.0
2018-06-25 10:20:00,105.92,105.94,105.84,105.91,6847.0,99.3212,99.34,99.2462,99.3118,6847.0
2018-06-25 10:25:00,105.91,105.93,105.73,105.81,61311.0,99.3118,99.3306,99.1431,99.2181,61311.0
2018-06-25 10:30:00,105.84,105.9,105.79,105.83,33004.0,99.2462,99.3025,99.1993,99.2368,33004.0
2018-06-25 10:35:00,105.84,105.9,105.83,105.84,5137.0,99.2462,99.3025,99.2368,99.2462,5137.0
2018-06-25 10:40:00,105.88,105.95,105.86,105.9,24393.0,99.2837,99.3493,99.265,99.3025,24393.0
2018-06-25 10:45:00,105.95,105.95,105.87,105.95,18658.0,99.3493,99.3493,99.2743,99.3493,18658.0
2018-06-25 10:50:00,105.95,106.01,105.81,105.86,20978.0,99.3493,99.4056,99.2181,99.265,20978.0
2018-06-25 10:55:00,105.87,105.92,105.8,105.8,15777.0,99.2743,99.3212,99.2087,99.2087,15777.0
2018-06-25 11:00:00,105.84,105.85,105.78,105.82,15397.0,99.2462,99.2556,99.1899,99.2274,15397.0
2018-06-25 11:05:00,105.82,105.88,105.71,105.78,13109.0,99.2274,99.2837,99.1243,99.1899,13109.0
2018-06-25 11:10:00,105.81,105.82,105.68,105.71,6495.0,99.2181,99.2274,99.0962,99.1243,6495.0
2018-06-25 11:15:00,105.74,105.75,105.59,105.59,9947.0,99.1524,99.1618,99.0118,99.0118,9947.0
2018-06-25 11:20:00,105.61,105.63,105.53,105.53,6121.0,99.0305,99.0493,98.9555,98.9555,6121.0
2018-06-25 11:25:00,105.52,105.55,105.45,105.46,6171.0,98.9461,98.9743,98.8805,98.8899,6171.0
2018-06-25 11:30:00,105.48,105.51,105.35,105.35,7949.0,98.9086,98.9368,98.7867,98.7867,7949.0
2018-06-25 11:35:00,105.36,105.36,105.2,105.21,11074.0,98.7961,98.7961,98.6461,98.6554,11074.0
2018-06-25 11:40:00,105.22,105.35,105.19,105.27,6200.0,98.6648,98.7867,98.6367,98.7117,6200.0
2018-06-25 11:45:00,105.33,105.39,105.29,105.34,12973.0,98.768,98.8242,98.7305,98.7773,12973.0
2018-06-25 11:50:00,105.31,105.31,105.28,105.31,9030.0,98.7492,98.7492,98.7211,98.7492,9030.0
2018-06-25 11:55:00,105.39,105.45,105.3,105.33,11267.0,98.8242,98.8805,98.7398,98.768,11267.0
2018-06-25 12:00:00,105.33,105.33,105.22,105.28,29436.0,98.768,98.768,98.6648,98.7211,29436.0
2018-06-25 12:05:00,105.27,105.27,105.18,105.2,4533.0,98.7117,98.7117,98.6273,98.6461,4533.0
2018-06-25 12:10:00,105.21,105.22,105.1,105.18,8968.0,98.6554,98.6648,98.5523,98.6273,8968.0
2018-06-25 12:15:00,105.18,105.28,105.13,105.25,10636.0,98.6273,98.7211,98.5804,98.693,10636.0
2018-06-25 12:20:00,105.25,105.35,105.18,105.35,18373.0,98.693,98.7867,98.6273,98.7867,18373.0
2018-06-25 12:25:00,105.35,105.43,105.24,105.25,27271.0,98.7867,98.8617,98.6836,98.693,27271.0
2018-06-25 12:30:00,105.25,105.56,105.23,105.4,25676.0,98.693,98.9836,98.6742,98.8336,25676.0
2018-06-25 12:35:00,105.4,105.51,105.31,105.35,15890.0,98.8336,98.9368,98.7492,98.7867,15890.0
2018-06-25 12:40:00,105.34,105.37,105.27,105.27,20021.0,98.7773,98.8055,98.7117,98.7117,20021.0
2018-06-25 12:45:00,105.29,105.3,105.21,105.25,10601.0,98.7305,98.7398,98.6554,98.693,10601.0
2018-06-25 12:50:00,105.25,105.4,105.23,105.34,27070.0,98.693,98.8336,98.6742,98.7773,27070.0
2018-06-25 12:55:00,105.36,105.41,105.32,105.34,8700.0,98.7961,98.843,98.7586,98.7773,8700.0
2018-06-25 13:00:00,105.32,105.36,105.3,105.33,4500.0,98.7586,98.7961,98.7398,98.768,4500.0
2018-06-25 13:05:00,105.31,105.35,105.26,105.27,6100.0,98.7492,98.7867,98.7023,98.7117,6100.0
2018-06-25 13:10:00,105.29,105.34,105.26,105.29,3400.0,98.7305,98.7773,98.7023,98.7305,3400.0
2018-06-25 13:15:00,105.26,105.29,105.14,105.29,6156.0,98.7023,98.7305,98.5898,98.7305,6156.0
2018-06-25 13:20:00,105.28,105.29,105.21,105.24,3738.0,98.7211,98.7305,98.6554,98.6836,3738.0
2018-06-25 13:25:00,105.22,105.28,105.21,105.23,3312.0,98.6648,98.7211,98.6554,98.6742,3312.0
2018-06-25 13:30:00,105.23,105.28,105.19,105.26,6882.0,98.6742,98.7211,98.6367,98.7023,6882.0
2018-06-25 13:35:00,105.3,105.3,105.2,105.2,9980.0,98.7398,98.7398,98.6461,98.6461,9980.0
2018-06-25 13:40:00,105.22,105.26,105.2,105.2,11598.0,98.6648,98.7023,98.6461,98.6461,11598.0
2018-06-25 13:45:00,105.19,105.23,105.14,105.17,6863.0,98.6367,98.6742,98.5898,98.6179,6863.0
2018-06-25 13:50:00,105.16,105.27,105.08,105.09,9842.0,98.6086,98.7117,98.5335,98.5429,9842.0
2018-06-25 13:55:00,105.07,105.1,105.02,105.06,5584.0,98.5242,98.5523,98.4773,98.5148,5584.0
2018-06-25 14:00:00,105.04,105.1,104.98,105.01,8460.0,98.496,98.5523,98.4398,98.4679,8460.0
2018-06-25 14:05:00,105.03,105.03,104.9,104.94,10217.0,98.4867,98.4867,98.3648,98.4023,10217.0
2018-06-25 14:10:00,104.93,105.01,104.92,104.99,4158.0,98.3929,98.4679,98.3835,98.4492,4158.0
2018-06-25 14:15:00,104.97,104.99,104.91,104.91,5166.0,98.4304,98.4492,98.3741,98.3741,5166.0
2018-06-25 14:20:00,104.92,105.0,104.92,105.0,7224.0,98.3835,98.4585,98.3835,98.4585,7224.0
2018-06-25 14:25:00,104.99,105.02,104.97,105.01,8056.0,98.4492,98.4773,98.4304,98.4679,8056.0
2018-06-25 14:30:00,105.0,105.0,104.94,104.95,5806.0,98.4585,98.4585,98.4023,98.4116,5806.0
2018-06-25 14:35:00,104.93,104.95,104.85,104.86,11193.0,98.3929,98.4116,98.3179,98.3273,11193.0
2018-06-25 14:40:00,104.87,104.9,104.85,104.87,5405.0,98.3366,98.3648,98.3179,98.3366,5405.0
2018-06-25 14:45:00,104.87,104.9,104.84,104.84,7397.0,98.3366,98.3648,98.3085,98.3085,7397.0
2018-06-25 14:50:00,104.84,104.85,104.73,104.78,24124.0,98.3085,98.3179,98.2054,98.2522,24124.0
2018-06-25 14:55:00,104.78,104.99,104.77,104.98,71511.0,98.2522,98.4492,98.2429,98.4398,71511.0
2018-06-25 15:00:00,104.96,105.03,104.94,105.03,20526.0,98.421,98.4867,98.4023,98.4867,20526.0
2018-06-25 15:05:00,105.02,105.03,104.87,104.88,40747.0,98.4773,98.4867,98.3366,98.346,40747.0
2018-06-25 15:10:00,104.88,104.9,104.68,104.68,38664.0,98.346,98.3648,98.1585,98.1585,38664.0
2018-06-25 15:15:00,104.7,104.88,104.69,104.87,49337.0,98.1772,98.346,98.1678,98.3366,49337.0
2018-06-25 15:20:00,104.89,105.13,104.89,105.13,35879.0,98.3554,98.5804,98.3554,98.5804,35879.0
2018-06-25 15:25:00,105.11,105.18,105.09,105.09,28488.0,98.5617,98.6273,98.5429,98.5429,28488.0
2018-06-25 15:30:00,105.09,105.16,105.03,105.09,48323.0,98.5429,98.6086,98.4867,98.5429,48323.0
2018-06-25 15:35:00,105.09,105.5,105.09,105.46,23278.0,98.5429,98.9274,98.5429,98.8899,23278.0
2018-06-25 15:40:00,105.45,105.49,105.28,105.3,44950.0,98.8805,98.918,98.7211,98.7398,44950.0
2018-06-25 15:45:00,105.31,105.33,105.19,105.24,30994.0,98.7492,98.768,98.6367,98.6836,30994.0
2018-06-25 15:50:00,105.23,105.37,105.19,105.29,87885.0,98.6742,98.8055,98.6367,98.7305,87885.0
2018-06-25 15:55:00,105.27,105.47,105.19,105.24,109990.0,98.7117,98.8993,98.6367,98.6836,109990.0
2018-06-26 09:30:00,105.3,105.71,105.28,105.37,39943.0,98.7398,99.1243,98.7211,98.8055,39943.0
2018-06-26 09:35:00,105.41,105.69,105.38,105.55,38707.0,98.843,99.1055,98.8149,98.9743,38707.0
2018-06-26 09:40:00,105.42,105.66,105.4,105.49,5747.0,98.8524,99.0774,98.8336,98.918,5747.0
2018-06-26 09:45:00,105.49,105.49,105.18,105.2,18704.0,98.918,98.918,98.6273,98.6461,18704.0
2018-06-26 09:50:00,105.13,105.49,105.11,105.26,27110.0,98.5804,98.918,98.5617,98.7023,27110.0
2018-06-26 09:55:00,105.36,105.51,105.13,105.13,5903.0,98.7961,98.9368,98.5804,98.5804,5903.0
2018-06-26 10:00:00,105.24,105.48,105.16,105.43,23433.0,98.6836,98.9086,98.6086,98.8617,23433.0
2018-06-26 10:05:00,105.43,105.5,105.33,105.35,20517.0,98.8617,98.9274,98.768,98.7867,20517.0
2018-06-26 10:10:00,105.28,105.44,105.28,105.41,12100.0,98.7211,98.8711,98.7211,98.843,12100.0
2018-06-26 10:15:00,105.39,105.45,105.3,105.34,9651.0,98.8242,98.8805,98.7398,98.7773,9651.0
2018-06-26 10:20:00,105.35,105.35,105.18,105.26,4300.0,98.7867,98.7867,98.6273,98.7023,4300.0
2018-06-26 10:25:00,105.23,105.29,105.09,105.09,3967.0,98.6742,98.7305,98.5429,98.5429,3967.0
2018-06-26 10:30:00,105.1,105.3,105.1,105.27,5990.0,98.5523,98.7398,98.5523,98.7117,5990.0
2018-06-26 10:35:00,105.2,105.23,105.11,105.23,4402.0,98.6461,98.6742,98.5617,98.6742,4402.0
2018-06-26 10:40:00,105.2,105.38,105.15,105.35,9937.0,98.6461,98.8149,98.5992,98.7867,9937.0
2018-06-26 10:45:00,105.37,105.4,105.25,105.38,16028.0,98.8055,98.8336,98.693,98.8149,16028.0
2018-06-26 10:50:00,105.4,105.4,105.26,105.36,26005.0,98.8336,98.8336,98.7023,98.7961,26005.0
2018-06-26 10:55:00,105.36,105.41,105.26,105.39,23784.0,98.7961,98.843,98.7023,98.8242,23784.0
2018-06-26 11:00:00,105.38,105.46,105.3,105.46,20513.0,98.8149,98.8899,98.7398,98.8899,20513.0
2018-06-26 11:05:00,105.45,105.5,105.36,105.41,20501.0,98.8805,98.9274,98.7961,98.843,20501.0
2018-06-26 11:10:00,105.39,105.56,105.3,105.52,59190.0,98.8242,98.9836,98.7398,98.9461,59190.0
2018-06-26 11:15:00,105.5,105.5,105.34,105.37,20970.0,98.9274,98.9274,98.7773,98.8055,20970.0
2018-06-26 11:20:00,105.37,105.43,105.31,105.34,22279.0,98.8055,98.8617,98.7492,98.7773,22279.0
2018-06-26 11:25:00,105.34,105.46,105.34,105.34,7950.0,98.7773,98.8899,98.7773,98.7773,7950.0
2018-06-26 11:30:00,105.37,105.52,105.34,105.39,7966.0,98.8055,98.9461,98.7773,98.8242,7966.0
2018-06-26 11:35:00,105.41,105.44,105.36,105.41,7598.0,98.843,98.8711,98.7961,98.843,7598.0
2018-06-26 11:40:00,105.44,105.52,105.38,105.52,9966.0,98.8711,98.9461,98.8149,98.9461,9966.0
2018-06-26 11:45:00,105.52,105.52,105.32,105.34,9119.0,98.9461,98.9461,98.7586,98.7773,9119.0
2018-06-26 11:50:00,105.34,105.41,105.31,105.39,15546.0,98.7773,98.843,98.7492,98.8242,15546.0
2018-06-26 11:55:00,105.4,105.46,105.38,105.4,25075.0,98.8336,98.8899,98.8149,98.8336,25075.0
2018-06-26 12:00:00,105.44,105.54,105.44,105.46,10583.0,98.8711,98.9649,98.8711,98.8899,10583.0
2018-06-26 12:05:00,105.46,105.46,105.38,105.42,24240.0,98.8899,98.8899,98.8149,98.8524,24240.0
2018-06-26 12:10:00,105.45,105.51,105.39,105.4,22122.0,98.8805,98.9368,98.8242,98.8336,22122.0
2018-06-26 12:15:00,105.4,105.53,105.4,105.47,52201.0,98.8336,98.9555,98.8336,98.8993,52201.0
2018-06-26 12:20:00,105.45,105.51,105.42,105.46,8872.0,98.8805,98.9368,98.8524,98.8899,8872.0
2018-06-26 12:25:00,105.45,105.49,105.4,105.49,13208.0,98.8805,98.918,98.8336,98.918,13208.0
2018-06-26 12:30:00,105.53,105.53,105.39,105.42,18735.0,98.9555,98.9555,98.8242,98.8524,18735.0
2018-06-26 12:35:00,105.45,105.45,105.38,105.41,4252.0,98.8805,98.8805,98.8149,98.843,4252.0
2018-06-26 12:40:00,105.42,105.52,105.35,105.41,10776.0,98.8524,98.9461,98.7867,98.843,10776.0
2018-06-26 12:45:00,105.42,105.47,105.39,105.45,27642.0,98.8524,98.8993,98.8242,98.8805,27642.0
2018-06-26 12:50:00,105.5,105.53,105.48,105.51,4050.0,98.9274,98.9555,98.9086,98.9368,4050.0
2018-06-26 12:55:00,105.53,105.54,105.49,105.5,9402.0,98.9555,98.9649,98.918,98.9274,9402.0
2018-06-26 13:00:00,105.56,105.56,105.46,105.5,17810.0,98.9836,98.9836,98.8899,98.9274,17810.0
2018-06-26 13:05:00,105.53,105.57,105.45,105.5,45115.0,98.9555,98.993,98.8805,98.9274,45115.0
2018-06-26 13:10:00,105.48,105.7,105.4,105.55,48172.0,98.9086,99.1149,98.8336,98.9743,48172.0
2018-06-26 13:15:00,105.55,105.67,105.54,105.6,9956.0,98.9743,99.0868,98.9649,99.0212,9956.0
2018-06-26 13:20:00,105.6,105.64,105.59,105.59,25406.0,99.0212,99.0587,99.0118,99.0118,25406.0
2018-06-26 13:25:00,105.6,105.69,105.59,105.66,24101.0,99.0212,99.1055,99.0118,99.0774,24101.0
2018-06-26 13:30:00,105.67,105.67,105.59,105.62,10994.0,99.0868,99.0868,99.0118,99.0399,10994.0
2018-06-26 13:35:00,105.66,105.7,105.63,105.67,3775.0,99.0774,99.1149,99.0493,99.0868,3775.0
2018-06-26 13:40:00,105.65,105.65,105.6,105.6,20237.0,99.068,99.068,99.0212,99.0212,20237.0
2018-06-26 13:45:00,105.64,105.7,105.63,105.7,9510.0,99.0587,99.1149,99.0493,99.1149,9510.0
2018-06-26 13:50:00,105.7,105.73,105.62,105.62,8823.0,99.1149,99.1431,99.0399,99.0399,8823.0
2018-06-26 13:55:00,105.6,105.62,105.55,105.6,12379.0,99.0212,99.0399,98.9743,99.0212,12379.0
2018-06-26 14:00:00,105.6,105.62,105.54,105.62,4901.0,99.0212,99.0399,98.9649,99.0399,4901.0
2018-06-26 14:05:00,105.58,105.62,105.51,105.55,11210.0,99.0024,99.0399,98.9368,98.9743,11210.0
2018-06-26 14:10:00,105.54,105.54,105.4,105.43,9302.0,98.9649,98.9649,98.8336,98.8617,9302.0
2018-06-26 14:15:00,105.41,105.48,105.39,105.41,12933.0,98.843,98.9086,98.8242,98.843,12933.0
2018-06-26 14:20:00,105.4,105.51,105.38,105.46,23993.0,98.8336,98.9368,98.8149,98.8899,23993.0
2018-06-26 14:25:00,105.46,105.48,105.43,105.46,11500.0,98.8899,98.9086,98.8617,98.8899,11500.0
2018-06-26 14:30:00,105.45,105.46,105.43,105.45,4020.0,98.8805,98.8899,98.8617,98.8805,4020.0
2018-06-26 14:35:00,105.48,105.48,105.4,105.43,24758.0,98.9086,98.9086,98.8336,98.8617,24758.0
2018-06-26 14:40:00,105.43,105.47,105.37,105.37,7944.0,98.8617,98.8993,98.8055,98.8055,7944.0
2018-06-26 14:45:00,105.37,105.4,105.36,105.4,6168.0,98.8055,98.8336,98.7961,98.8336,6168.0
2018-06-26 14:50:00,105.4,105.4,105.38,105.4,11374.0,98.8336,98.8336,98.8149,98.8336,11374.0
2018-06-26 14:55:00,105.4,105.4,105.39,105.4,7616.0,98.8336,98.8336,98.8242,98.8336,7616.0
2018-06-26 15:00:00,105.39,105.6,105.38,105.55,41751.0,98.8242,99.0212,98.8149,98.9743,41751.0
2018-06-26 15:05:00,105.55,105.56,105.46,105.47,16892.0,98.9743,98.9836,98.8899,98.8993,16892.0
2018-06-26 15:10:00,105.49,105.55,105.49,105.55,12159.0,98.918,98.9743,98.918,98.9743,12159.0
2018-06-26 15:15:00,105.55,105.56,105.49,105.52,19685.0,98.9743,98.9836,98.918,98.9461,19685.0
2018-06-26 15:20:00,105.51,105.54,105.49,105.54,16604.0,98.9368,98.9649,98.918,98.9649,16604.0
2018-06-26 15:25:00,105.54,105.58,105.49,105.52,33488.0,98.9649,99.0024,98.918,98.9461,33488.0
2018-06-26 15:30:00,105.52,105.56,105.43,105.51,28604.0,98.9461,98.9836,98.8617,98.9368,28604.0
2018-06-26 15:35:00,105.5,105.62,105.48,105.5,43289.0,98.9274,99.0399,98.9086,98.9274,43289.0
2018-06-26 15:40:00,105.51,105.51,105.47,105.49,30205.0,98.9368,98.9368,98.8993,98.918,30205.0
2018-06-26 15:45:00,105.49,105.5,105.37,105.38,38299.0,98.918,98.9274,98.8055,98.8149,38299.0
2018-06-26 15:50:00,105.38,105.46,105.35,105.45,69638.0,98.8149,98.8899,98.7867,98.8805,69638.0
2018-06-26 15:55:00,105.44,105.44,105.31,105.35,80195.0,98.8711,98.8711,98.7492,98.7867,80195.0
2018-06-27 09:30:00,105.49,105.49,105.12,105.36,40522.0,98.918,98.918,98.5711,98.7961,40522.0
2018-06-27 09:35:00,105.38,105.43,105.09,105.09,7102.0,98.8149,98.8617,98.5429,98.5429,7102.0
2018-06-27 09:40:00,105.23,105.31,105.08,105.1,6373.0,98.6742,98.7492,98.5335,98.5523,6373.0
2018-06-27 09:45:00,105.16,105.18,104.79,104.85,9156.0,98.6086,98.6273,98.2616,98.3179,9156.0
2018-06-27 09:50:00,104.84,105.15,104.73,105.15,4964.0,98.3085,98.5992,98.2054,98.5992,4964.0
2018-06-27 09:55:00,105.22,105.26,104.93,105.1,6184.0,98.6648,98.7023,98.3929,98.5523,6184.0
2018-06-27 10:00:00,105.11,105.27,105.02,105.17,14135.0,98.5617,98.7117,98.4773,98.6179,14135.0
2018-06-27 10:05:00,105.19,105.41,105.16,105.36,13537.0,98.6367,98.843,98.6086,98.7961,13537.0
2018-06-27 10:10:00,105.36,105.39,105.12,105.14,10250.0,98.7961,98.8242,98.5711,98.5898,10250.0
2018-06-27 10:15:00,105.16,105.29,105.11,105.15,6645.0,98.6086,98.7305,98.5617,98.5992,6645.0
2018-06-27 10:20:00,105.18,105.32,105.18,105.27,9583.0,98.6273,98.7586,98.6273,98.7117,9583.0
2018-06-27 10:25:00,105.27,105.42,105.27,105.4,9898.0,98.7117,98.8524,98.7117,98.8336,9898.0
2018-06-27 10:30:00,105.39,105.39,105.19,105.28,13325.0,98.8242,98.8242,98.6367,98.7211,13325.0
2018-06-27 10:35:00,105.26,105.44,105.26,105.28,13962.0,98.7023,98.8711,98.7023,98.7211,13962.0
2018-06-27 10:40:00,105.34,105.4,105.33,105.37,7407.0,98.7773,98.8336,98.768,98.8055,7407.0
2018-06-27 10:45:00,105.35,105.38,105.3,105.31,6902.0,98.7867,98.8149,98.7398,98.7492,6902.0
2018-06-27 10:50:00,105.3,105.4,105.3,105.37,16186.0,98.7398,98.8336,98.7398,98.8055,16186.0
2018-06-27 10:55:00,105.37,105.4,105.35,105.36,14725.0,98.8055,98.8336,98.7867,98.7961,14725.0
2018-06-27 11:00:00,105.39,105.4,105.3,105.34,9614.0,98.8242,98.8336,98.7398,98.7773,9614.0
2018-06-27 11:05:00,105.34,105.34,105.24,105.32,6493.0,98.7773,98.7773,98.6836,98.7586,6493.0
2018-06-27 11:10:00,105.35,105.4,105.27,105.33,11221.0,98.7867,98.8336,98.7117,98.768,11221.0
2018-06-27 11:15:00,105.34,105.38,105.3,105.34,10185.0,98.7773,98.8149,98.7398,98.7773,10185.0
2018-06-27 11:20:00,105.35,105.35,105.16,105.16,8952.0,98.7867,98.7867,98.6086,98.6086,8952.0
2018-06-27 11:25:00,105.17,105.18,105.08,105.11,7058.0,98.6179,98.6273,98.5335,98.5617,7058.0
2018-06-27 11:30:00,105.13,105.15,105.06,105.14,7915.0,98.5804,98.5992,98.5148,98.5898,7915.0
2018-06-27 11:35:00,105.14,105.18,105.1,105.1,8926.0,98.5898,98.6273,98.5523,98.5523,8926.0
2018-06-27 11:40:00,105.09,105.12,105.07,105.11,5225.0,98.5429,98.5711,98.5242,98.5617,5225.0
2018-06-27 11:45:00,105.17,105.25,105.17,105.21,6135.0,98.6179,98.693,98.6179,98.6554,6135.0
2018-06-27 11:50:00,105.22,105.28,105.2,105.28,4720.0,98.6648,98.7211,98.6461,98.7211,4720.0
2018-06-27 11:55:00,105.26,105.26,105.17,105.17,17287.0,98.7023,98.7023,98.6179,98.6179,17287.0
2018-06-27 12:00:00,105.15,105.15,105.05,105.09,4907.0,98.5992,98.5992,98.5054,98.5429,4907.0
2018-06-27 12:05:00,105.1,105.17,105.07,105.15,6888.0,98.5523,98.6179,98.5242,98.5992,6888.0
2018-06-27 12:10:00,105.15,105.21,105.13,105.2,7844.0,98.5992,98.6554,98.5804,98.6461,7844.0
2018-06-27 12:15:00,105.18,105.26,105.18,105.2,10269.0,98.6273,98.7023,98.6273,98.6461,10269.0
2018-06-27 12:20:00,105.2,105.25,105.16,105.25,5920.0,98.6461,98.693,98.6086,98.693,5920.0
2018-06-27 12:25:00,105.23,105.25,105.17,105.17,6493.0,98.6742,98.693,98.6179,98.6179,6493.0
2018-06-27 12:30:00,105.16,105.21,105.14,105.18,5744.0,98.6086,98.6554,98.5898,98.6273,5744.0
2018-06-27 12:35:00,105.18,105.19,105.13,105.17,5551.0,98.6273,98.6367,98.5804,98.6179,5551.0
2018-06-27 12:40:00,105.15,105.17,105.05,105.05,5653.0,98.5992,98.6179,98.5054,98.5054,5653.0
2018-06-27 12:45:00,105.04,105.1,105.02,105.1,4099.0,98.496,98.5523,98.4773,98.5523,4099.0
2018-06-27 12:50:00,105.11,105.18,105.09,105.18,6099.0,98.5617,98.6273,98.5429,98.6273,6099.0
2018-06-27 12:55:00,105.15,105.18,105.07,105.07,7190.0,98.5992,98.6273,98.5242,98.5242,7190.0
2018-06-27 13:00:00,105.07,105.13,105.07,105.11,6940.0,98.5242,98.5804,98.5242,98.5617,6940.0
2018-06-27 13:05:00,105.11,105.14,105.03,105.03,11205.0,98.5617,98.5898,98.4867,98.4867,11205.0
2018-06-27 13:10:00,105.04,105.04,104.94,104.95,12735.0,98.496,98.496,98.4023,98.4116,12735.0
2018-06-27 13:15:00,104.96,105.03,104.9,104.95,21715.0,98.421,98.4867,98.3648,98.4116,21715.0
2018-06-27 13:20:00,104.99,105.06,104.97,104.97,21846.0,98.4492,98.5148,98.4304,98.4304,21846.0
2018-06-27 13:25:00,104.96,105.0,104.94,104.96,8728.0,98.421,98.4585,98.4023,98.421,8728.0
2018-06-27 13:30:00,104.99,105.0,104.92,105.0,9930.0,98.4492,98.4585,98.3835,98.4585,9930.0
2018-06-27 13:35:00,104.99,104.99,104.89,104.92,7286.0,98.4492,98.4492,98.3554,98.3835,7286.0
2018-06-27 13:40:00,104.94,105.04,104.94,105.02,19563.0,98.4023,98.496,98.4023,98.4773,19563.0
2018-06-27 13:45:00,105.01,105.05,104.88,104.88,11233.0,98.4679,98.5054,98.346,98.346,11233.0
2018-06-27 13:50:00,104.87,104.87,104.68,104.82,13616.0,98.3366,98.3366,98.1585,98.2897,13616.0
2018-06-27 13:55:00,104.81,104.84,104.78,104.84,15919.0,98.2804,98.3085,98.2522,98.3085,15919.0
2018-06-27 14:00:00,104.83,104.94,104.83,104.85,19899.0,98.2991,98.4023,98.2991,98.3179,19899.0
2018-06-27 14:05:00,104.85,104.85,104.69,104.7,8647.0,98.3179,98.3179,98.1678,98.1772,8647.0
2018-06-27 14:10:00,104.75,104.8,104.69,104.78,6631.0,98.2241,98.271,98.1678,98.2522,6631.0
2018-06-27 14:15:00,104.8,104.86,104.75,104.83,5349.0,98.271,98.3273,98.2241,98.2991,5349.0
2018-06-27 14:20:00,104.84,104.89,104.81,104.82,8907.0,98.3085,98.3554,98.2804,98.2897,8907.0
2018-06-27 14:25:00,104.82,104.83,104.78,104.78,7189.0,98.2897,98.2991,98.2522,98.2522,7189.0
2018-06-27 14:30:00,104.78,104.85,104.73,104.82,6452.0,98.2522,98.3179,98.2054,98.2897,6452.0
2018-06-27 14:35:00,104.83,104.93,104.82,104.82,16846.0,98.2991,98.3929,98.2897,98.2897,16846.0
2018-06-27 14:40:00,104.82,104.84,104.79,104.83,10271.0,98.2897,98.3085,98.2616,98.2991,10271.0
2018-06-27 14:45:00,104.86,104.89,104.82,104.82,14106.0,98.3273,98.3554,98.2897,98.2897,14106.0
2018-06-27 14:50:00,104.83,104.83,104.77,104.8,3600.0,98.2991,98.2991,98.2429,98.271,3600.0
2018-06-27 14:55:00,104.81,104.81,104.69,104.73,7549.0,98.2804,98.2804,98.1678,98.2054,7549.0
2018-06-27 15:00:00,104.72,104.76,104.66,104.71,7580.0,98.196,98.2335,98.1397,98.1866,7580.0
2018-06-27 15:05:00,104.7,104.71,104.6,104.62,8769.0,98.1772,98.1866,98.0835,98.1022,8769.0
2018-06-27 15:10:00,104.61,104.62,104.47,104.5,10827.0,98.0928,98.1022,97.9616,97.9897,10827.0
2018-06-27 15:15:00,104.49,104.51,104.41,104.51,9096.0,97.9803,97.9991,97.9053,97.9991,9096.0
2018-06-27 15:20:00,104.51,104.52,104.46,104.5,11250.0,97.9991,98.0084,97.9522,97.9897,11250.0
2018-06-27 15:25:00,104.52,104.66,104.45,104.61,15982.0,98.0084,98.1397,97.9428,98.0928,15982.0
2018-06-27 15:30:00,104.61,104.62,104.46,104.46,17935.0,98.0928,98.1022,97.9522,97.9522,17935.0
2018-06-27 15:35:00,104.46,104.47,104.4,104.43,16596.0,97.9522,97.9616,97.8959,97.924,16596.0
2018-06-27 15:40:00,104.43,104.51,104.41,104.49,22572.0,97.924,97.9991,97.9053,97.9803,22572.0
2018-06-27 15:45:00,104.47,104.48,104.22,104.23,20674.0,97.9616,97.9709,97.7271,97.7365,20674.0
2018-06-27 15:50:00,104.22,104.39,104.2,104.38,27251.0,97.7271,97.8865,97.7084,97.8772,27251.0
2018-06-27 15:55:00,104.37,104.46,104.19,104.2,59738.0,97.8678,97.9522,97.699,97.7084,59738.0
2018-06-28 09:30:00,103.48,103.48,102.49,103.37,27404.0,97.0332,97.0332,96.1049,96.9301,27404.0
2018-06-28 09:35:00,103.47,103.64,103.16,103.42,10232.0,97.0239,97.1833,96.7332,96.977,10232.0
2018-06-28 09:40:00,103.5,103.55,103.26,103.48,10200.0,97.052,97.0989,96.8269,97.0332,10200.0
2018-06-28 09:45:00,103.43,103.45,102.88,102.88,20196.0,96.9863,97.0051,96.4706,96.4706,20196.0
2018-06-28 09:50:00,102.84,103.24,102.84,103.24,7200.0,96.4331,96.8082,96.4331,96.8082,7200.0
2018-06-28 09:55:00,103.21,103.26,102.88,102.93,25195.0,96.78,96.8269,96.4706,96.5175,25195.0
2018-06-28 10:00:00,102.96,103.03,102.73,102.89,40904.0,96.5456,96.6113,96.33,96.48,40904.0
2018-06-28 10:05:00,102.84,102.96,102.77,102.95,9443.0,96.4331,96.5456,96.3675,96.5362,9443.0
2018-06-28 10:10:00,102.97,103.04,102.82,102.85,16355.0,96.555,96.6206,96.4143,96.4425,16355.0
2018-06-28 10:15:00,102.86,102.89,102.65,102.7,5496.0,96.4519,96.48,96.2549,96.3018,5496.0
2018-06-28 10:20:00,102.7,102.74,102.57,102.68,9829.0,96.3018,96.3393,96.1799,96.2831,9829.0
2018-06-28 10:25:00,102.7,102.79,102.52,102.52,10405.0,96.3018,96.3862,96.133,96.133,10405.0
2018-06-28 10:30:00,102.55,102.62,102.45,102.61,6997.0,96.1612,96.2268,96.0674,96.2174,6997.0
2018-06-28 10:35:00,102.62,102.73,102.54,102.7,16330.0,96.2268,96.33,96.1518,96.3018,16330.0
2018-06-28 10:40:00,102.71,102.78,102.5,102.75,27413.0,96.3112,96.3768,96.1143,96.3487,27413.0
2018-06-28 10:45:00,102.75,102.75,102.6,102.67,7403.0,96.3487,96.3487,96.2081,96.2737,7403.0
2018-06-28 10:50:00,102.66,102.8,102.59,102.76,10733.0,96.2643,96.3956,96.1987,96.3581,10733.0
2018-06-28 10:55:00,102.76,102.95,102.72,102.92,11015.0,96.3581,96.5362,96.3206,96.5081,11015.0
2018-06-28 11:00:00,102.89,103.0,102.86,102.94,8245.0,96.48,96.5831,96.4519,96.5269,8245.0
2018-06-28 11:05:00,102.93,102.98,102.9,102.98,7660.0,96.5175,96.5644,96.4894,96.5644,7660.0
2018-06-28 11:10:00,102.95,103.01,102.91,102.94,16596.0,96.5362,96.5925,96.4987,96.5269,16596.0
2018-06-28 11:15:00,102.99,103.02,102.88,103.0,8510.0,96.5738,96.6019,96.4706,96.5831,8510.0
2018-06-28 11:20:00,103.01,103.04,102.93,103.0,34639.0,96.5925,96.6206,96.5175,96.5831,34639.0
2018-06-28 11:25:00,103.0,103.19,103.0,103.15,33337.0,96.5831,96.7613,96.5831,96.7238,33337.0
2018-06-28 11:30:00,103.15,103.15,102.98,102.98,15694.0,96.7238,96.7238,96.5644,96.5644,15694.0
2018-06-28 11:35:00,103.01,103.1,102.95,103.0,22450.0,96.5925,96.6769,96.5362,96.5831,22450.0
2018-06-28 11:40:00,103.04,103.12,103.01,103.03,8392.0,96.6206,96.6957,96.5925,96.6113,8392.0
2018-06-28 11:45:00,103.07,103.26,103.07,103.14,22484.0,96.6488,96.8269,96.6488,96.7144,22484.0
2018-06-28 11:50:00,103.14,103.23,103.06,103.06,46225.0,96.7144,96.7988,96.6394,96.6394,46225.0
2018-06-28 11:55:00,102.99,103.22,102.99,103.15,14538.0,96.5738,96.7894,96.5738,96.7238,14538.0
2018-06-28 12:00:00,103.15,103.26,103.13,103.25,23405.0,96.7238,96.8269,96.705,96.8176,23405.0
2018-06-28 12:05:00,103.27,103.27,103.12,103.18,18651.0,96.8363,96.8363,96.6957,96.7519,18651.0
2018-06-28 12:10:00,103.22,103.24,103.05,103.05,18001.0,96.7894,96.8082,96.63,96.63,18001.0
2018-06-28 12:15:00,103.07,103.13,103.03,103.04,6044.0,96.6488,96.705,96.6113,96.6206,6044.0
2018-06-28 12:20:00,103.03,103.05,102.83,102.85,25401.0,96.6113,96.63,96.4237,96.4425,25401.0
2018-06-28 12:25:00,102.87,102.91,102.74,102.87,14094.0,96.4612,96.4987,96.3393,96.4612,14094.0
2018-06-28 12:30:00,102.87,102.9,102.78,102.8,15660.0,96.4612,96.4894,96.3768,96.3956,15660.0
2018-06-28 12:35:00,102.85,103.03,102.84,102.98,21317.0,96.4425,96.6113,96.4331,96.5644,21317.0
2018-06-28 12:40:00,102.95,102.99,102.91,102.94,3203.0,96.5362,96.5738,96.4987,96.5269,3203.0
2018-06-28 12:45:00,102.94,103.02,102.92,103.01,6900.0,96.5269,96.6019,96.5081,96.5925,6900.0
2018-06-28 12:50:00,103.02,103.06,102.97,103.0,4000.0,96.6019,96.6394,96.555,96.5831,4000.0
2018-06-28 12:55:00,103.05,103.12,103.05,103.11,11016.0,96.63,96.6957,96.63,96.6863,11016.0
2018-06-28 13:00:00,103.1,103.11,103.01,103.06,10403.0,96.6769,96.6863,96.5925,96.6394,10403.0
2018-06-28 13:05:00,103.06,103.06,103.02,103.04,3687.0,96.6394,96.6394,96.6019,96.6206,3687.0
2018-06-28 13:10:00,103.05,103.12,103.04,103.11,3300.0,96.63,96.6957,96.6206,96.6863,3300.0
2018-06-28 13:15:00,103.11,103.21,103.11,103.14,4159.0,96.6863,96.78,96.6863,96.7144,4159.0
2018-06-28 13:20:00,103.18,103.25,103.17,103.23,6251.0,96.7519,96.8176,96.7425,96.7988,6251.0
2018-06-28 13:25:00,103.23,103.28,103.15,103.17,5560.0,96.7988,96.8457,96.7238,96.7425,5560.0
2018-06-28 13:30:00,103.2,103.26,103.16,103.2,3779.0,96.7707,96.8269,96.7332,96.7707,3779.0
2018-06-28 13:35:00,103.23,103.26,103.17,103.18,9901.0,96.7988,96.8269,96.7425,96.7519,9901.0
2018-06-28 13:40:00,103.24,103.29,103.18,103.23,7900.0,96.8082,96.8551,96.7519,96.7988,7900.0
2018-06-28 13:45:00,103.23,103.26,103.17,103.17,6600.0,96.7988,96.8269,96.7425,96.7425,6600.0
2018-06-28 13:50:00,103.17,103.26,103.13,103.25,7018.0,96.7425,96.8269,96.705,96.8176,7018.0
2018-06-28 13:55:00,103.26,103.31,103.21,103.21,9848.0,96.8269,96.8738,96.78,96.78,9848.0
2018-06-28 14:00:00,103.22,103.34,103.17,103.28,12335.0,96.7894,96.9019,96.7425,96.8457,12335.0
2018-06-28 14:05:00,103.32,103.39,103.31,103.37,14647.0,96.8832,96.9488,96.8738,96.9301,14647.0
2018-06-28 14:10:00,103.39,103.44,103.39,103.4,8072.0,96.9488,96.9957,96.9488,96.9582,8072.0
2018-06-28 14:15:00,103.42,103.42,103.34,103.34,12000.0,96.977,96.977,96.9019,96.9019,12000.0
2018-06-28 14:20:00,103.36,103.49,103.35,103.44,15719.0,96.9207,97.0426,96.9113,96.9957,15719.0
2018-06-28 14:25:00,103.42,103.47,103.4,103.44,8813.0,96.977,97.0239,96.9582,96.9957,8813.0
2018-06-28 14:30:00,103.45,103.48,103.39,103.44,7450.0,97.0051,97.0332,96.9488,96.9957,7450.0
2018-06-28 14:35:00,103.46,103.48,103.43,103.43,8873.0,97.0145,97.0332,96.9863,96.9863,8873.0
2018-06-28 14:40:00,103.43,103.44,103.4,103.41,6338.0,96.9863,96.9957,96.9582,96.9676,6338.0
2018-06-28 14:45:00,103.41,103.47,103.4,103.4,11555.0,96.9676,97.0239,96.9582,96.9582,11555.0
2018-06-28 14:50:00,103.4,103.51,103.39,103.51,9654.0,96.9582,97.0614,96.9488,97.0614,9654.0
2018-06-28 14:55:00,103.5,103.5,103.39,103.45,29747.0,97.052,97.052,96.9488,97.0051,29747.0
2018-06-28 15:00:00,103.45,103.5,103.39,103.42,14568.0,97.0051,97.052,96.9488,96.977,14568.0
2018-06-28 15:05:00,103.42,103.49,103.27,103.29,13358.0,96.977,97.0426,96.8363,96.8551,13358.0
2018-06-28 15:10:00,103.27,103.38,103.23,103.36,15076.0,96.8363,96.9395,96.7988,96.9207,15076.0
2018-06-28 15:15:00,103.37,103.37,103.25,103.3,8650.0,96.9301,96.9301,96.8176,96.8644,8650.0
2018-06-28 15:20:00,103.31,103.31,103.23,103.28,12176.0,96.8738,96.8738,96.7988,96.8457,12176.0
2018-06-28 15:25:00,103.27,103.28,102.92,103.07,15163.0,96.8363,96.8457,96.5081,96.6488,15163.0
2018-06-28 15:30:00,103.07,103.07,102.95,102.95,17511.0,96.6488,96.6488,96.5362,96.5362,17511.0
2018-06-28 15:35:00,102.96,103.08,102.96,103.05,15876.0,96.5456,96.6581,96.5456,96.63,15876.0
2018-06-28 15:40:00,103.07,103.08,103.01,103.02,16811.0,96.6488,96.6581,96.5925,96.6019,16811.0
2018-06-28 15:45:00,103.01,103.04,102.9,103.02,29491.0,96.5925,96.6206,96.4894,96.6019,29491.0
2018-06-28 15:50:00,103.02,103.05,102.96,103.03,41540.0,96.6019,96.63,96.5456,96.6113,41540.0
2018-06-28 15:55:00,103.04,103.09,102.99,103.08,82885.0,96.6206,96.6675,96.5738,96.6581,82885.0
2018-06-29 09:30:00,102.89,102.89,102.52,102.65,18085.0,96.48,96.48,96.133,96.2549,18085.0
2018-06-29 09:35:00,102.6,102.61,102.13,102.35,25645.0,96.2081,96.2174,95.7673,95.9736,25645.0
2018-06-29 09:40:00,102.41,102.5,102.27,102.5,11914.0,96.0299,96.1143,95.8986,96.1143,11914.0
2018-06-29 09:45:00,102.55,102.55,102.16,102.18,21061.0,96.1612,96.1612,95.7955,95.8142,21061.0
2018-06-29 09:50:00,102.23,102.46,102.23,102.36,6611.0,95.8611,96.0768,95.8611,95.983,6611.0
2018-06-29 09:55:00,102.33,102.33,101.71,102.05,14200.0,95.9549,95.9549,95.3735,95.6923,14200.0
2018-06-29 10:00:00,101.96,102.29,101.96,102.22,14031.0,95.6079,95.9174,95.6079,95.8517,14031.0
2018-06-29 10:05:00,102.22,102.43,102.17,102.42,8730.0,95.8517,96.0486,95.8048,96.0393,8730.0
2018-06-29 10:10:00,102.46,102.59,102.39,102.41,10906.0,96.0768,96.1987,96.0111,96.0299,10906.0
2018-06-29 10:15:00,102.46,102.53,102.41,102.48,8330.0,96.0768,96.1424,96.0299,96.0955,8330.0
2018-06-29 10:20:00,102.49,102.58,102.49,102.55,6417.0,96.1049,96.1893,96.1049,96.1612,6417.0
2018-06-29 10:25:00,102.57,102.74,102.57,102.6,6100.0,96.1799,96.3393,96.1799,96.2081,6100.0
2018-06-29 10:30:00,102.6,102.61,102.45,102.54,29145.0,96.2081,96.2174,96.0674,96.1518,29145.0
2018-06-29 10:35:00,102.54,102.6,102.53,102.6,9301.0,96.1518,96.2081,96.1424,96.2081,9301.0
2018-06-29 10:40:00,102.64,102.7,102.52,102.54,10471.0,96.2456,96.3018,96.133,96.1518,10471.0
2018-06-29 10:45:00,102.56,102.79,102.56,102.79,13000.0,96.1705,96.3862,96.1705,96.3862,13000.0
2018-06-29 10:50:00,102.78,102.81,102.72,102.81,5233.0,96.3768,96.405,96.3206,96.405,5233.0
2018-06-29 10:55:00,102.88,102.94,102.86,102.89,14907.0,96.4706,96.5269,96.4519,96.48,14907.0
2018-06-29 11:00:00,102.92,102.94,102.85,102.9,18477.0,96.5081,96.5269,96.4425,96.4894,18477.0
2018-06-29 11:05:00,102.93,102.93,102.86,102.9,7770.0,96.5175,96.5175,96.4519,96.4894,7770.0
2018-06-29 11:10:00,102.91,102.91,102.82,102.83,12668.0,96.4987,96.4987,96.4143,96.4237,12668.0
2018-06-29 11:15:00,102.86,103.12,102.84,103.12,11279.0,96.4519,96.6957,96.4331,96.6957,11279.0
2018-06-29 11:20:00,103.09,103.21,103.02,103.2,10164.0,96.6675,96.78,96.6019,96.7707,10164.0
2018-06-29 11:25:00,103.21,103.27,103.05,103.09,9012.0,96.78,96.8363,96.63,96.6675,9012.0
2018-06-29 11:30:00,103.09,103.13,103.03,103.09,8100.0,96.6675,96.705,96.6113,96.6675,8100.0
2018-06-29 11:35:00,103.09,103.25,103.07,103.23,12301.0,96.6675,96.8176,96.6488,96.7988,12301.0
2018-06-29 11:40:00,103.25,103.35,103.19,103.19,12117.0,96.8176,96.9113,96.7613,96.7613,12117.0
2018-06-29 11:45:00,103.14,103.22,103.13,103.17,5943.0,96.7144,96.7894,96.705,96.7425,5943.0
2018-06-29 11:50:00,103.16,103.32,103.16,103.3,8425.0,96.7332,96.8832,96.7332,96.8644,8425.0
2018-06-29 11:55:00,103.31,103.35,103.17,103.22,19973.0,96.8738,96.9113,96.7425,96.7894,19973.0
2018-06-29 12:00:00,103.2,103.27,103.13,103.27,9571.0,96.7707,96.8363,96.705,96.8363,9571.0
2018-06-29 12:05:00,103.25,103.29,103.2,103.2,4403.0,96.8176,96.8551,96.7707,96.7707,4403.0
2018-06-29 12:10:00,103.22,103.25,103.18,103.23,4200.0,96.7894,96.8176,96.7519,96.7988,4200.0
2018-06-29 12:15:00,103.23,103.23,103.11,103.13,3075.0,96.7988,96.7988,96.6863,96.705,3075.0
2018-06-29 12:20:00,103.17,103.18,103.14,103.16,5323.0,96.7425,96.7519,96.7144,96.7332,5323.0
2018-06-29 12:25:00,103.19,103.19,103.09,103.13,5393.0,96.7613,96.7613,96.6675,96.705,5393.0
2018-06-29 12:30:00,103.16,103.18,103.11,103.14,4341.0,96.7332,96.7519,96.6863,96.7144,4341.0
2018-06-29 12:35:00,103.13,103.18,103.11,103.15,14466.0,96.705,96.7519,96.6863,96.7238,14466.0
2018-06-29 12:40:00,103.18,103.21,103.13,103.2,4858.0,96.7519,96.78,96.705,96.7707,4858.0
2018-06-29 12:45:00,103.19,103.2,103.13,103.14,6233.0,96.7613,96.7707,96.705,96.7144,6233.0
2018-06-29 12:50:00,103.13,103.13,103.07,103.09,3663.0,96.705,96.705,96.6488,96.6675,3663.0
2018-06-29 12:55:00,103.08,103.08,103.04,103.06,3875.0,96.6581,96.6581,96.6206,96.6394,3875.0
2018-06-29 13:00:00,103.07,103.07,103.04,103.06,2000.0,96.6488,96.6488,96.6206,96.6394,2000.0
2018-06-29 13:05:00,103.1,103.13,103.07,103.13,7026.0,96.6769,96.705,96.6488,96.705,7026.0
2018-06-29 13:10:00,103.16,103.17,103.12,103.13,2270.0,96.7332,96.7425,96.6957,96.705,2270.0
2018-06-29 13:15:00,103.15,103.2,103.13,103.17,3402.0,96.7238,96.7707,96.705,96.7425,3402.0
2018-06-29 13:20:00,103.18,103.18,103.14,103.15,7805.0,96.7519,96.7519,96.7144,96.7238,7805.0
2018-06-29 13:25:00,103.15,103.16,103.05,103.1,3161.0,96.7238,96.7332,96.63,96.6769,3161.0
2018-06-29 13:30:00,103.1,103.1,103.03,103.03,5401.0,96.6769,96.6769,96.6113,96.6113,5401.0
2018-06-29 13:35:00,103.07,103.07,102.99,102.99,2570.0,96.6488,96.6488,96.5738,96.5738,2570.0
2018-06-29 13:40:00,103.0,103.08,102.99,103.06,5722.0,96.5831,96.6581,96.5738,96.6394,5722.0
2018-06-29 13:45:00,103.05,103.07,103.0,103.05,1953.0,96.63,96.6488,96.5831,96.63,1953.0
2018-06-29 13:50:00,103.04,103.08,102.98,102.98,4478.0,96.6206,96.6581,96.5644,96.5644,4478.0
2018-06-29 13:55:00,102.97,102.98,102.92,102.97,3909.0,96.555,96.5644,96.5081,96.555,3909.0
2018-06-29 14:00:00,102.98,103.05,102.98,103.03,9566.0,96.5644,96.63,96.5644,96.6113,9566.0
2018-06-29 14:05:00,103.05,103.09,103.04,103.08,7203.0,96.63,96.6675,96.6206,96.6581,7203.0
2018-06-29 14:10:00,103.08,103.12,103.05,103.06,2832.0,96.6581,96.6957,96.63,96.6394,2832.0
2018-06-29 14:15:00,103.08,103.12,103.07,103.09,2351.0,96.6581,96.6957,96.6488,96.6675,2351.0
2018-06-29 14:20:00,103.11,103.14,103.09,103.12,5503.0,96.6863,96.7144,96.6675,96.6957,5503.0
2018-06-29 14:25:00,103.11,103.14,103.11,103.14,6366.0,96.6863,96.7144,96.6863,96.7144,6366.0
2018-06-29 14:30:00,103.14,103.15,103.11,103.11,3900.0,96.7144,96.7238,96.6863,96.6863,3900.0
2018-06-29 14:35:00,103.11,103.11,103.03,103.05,5401.0,96.6863,96.6863,96.6113,96.63,5401.0
2018-06-29 14:40:00,103.04,103.09,103.0,103.06,3649.0,96.6206,96.6675,96.5831,96.6394,3649.0
2018-06-29 14:45:00,103.07,103.21,103.07,103.19,6868.0,96.6488,96.78,96.6488,96.7613,6868.0
2018-06-29 14:50:00,103.19,103.19,103.06,103.1,6537.0,96.7613,96.7613,96.6394,96.6769,6537.0
2018-06-29 14:55:00,103.13,103.13,103.08,103.11,6165.0,96.705,96.705,96.6581,96.6863,6165.0
2018-06-29 15:00:00,103.1,103.21,103.09,103.21,15284.0,96.6769,96.78,96.6675,96.78,15284.0
2018-06-29 15:05:00,103.2,103.22,103.08,103.08,7206.0,96.7707,96.7894,96.6581,96.6581,7206.0
2018-06-29 15:10:00,103.05,103.1,103.03,103.08,5827.0,96.63,96.6769,96.6113,96.6581,5827.0
2018-06-29 15:15:00,103.09,103.09,102.94,102.95,7923.0,96.6675,96.6675,96.5269,96.5362,7923.0
2018-06-29 15:20:00,102.96,102.96,102.84,102.87,11524.0,96.5456,96.5456,96.4331,96.4612,11524.0
2018-06-29 15:25:00,102.86,103.05,102.85,102.98,9215.0,96.4519,96.63,96.4425,96.5644,9215.0
2018-06-29 15:30:00,102.98,102.98,102.9,102.95,16417.0,96.5644,96.5644,96.4894,96.5362,16417.0
2018-06-29 15:35:00,102.95,102.97,102.9,102.92,10383.0,96.5362,96.555,96.4894,96.5081,10383.0
2018-06-29 15:40:00,102.9,102.97,102.88,102.91,21373.0,96.4894,96.555,96.4706,96.4987,21373.0
2018-06-29 15:45:00,102.91,102.94,102.8,102.82,23650.0,96.4987,96.5269,96.3956,96.4143,23650.0
2018-06-29 15:50:00,102.79,102.83,102.72,102.78,24049.0,96.3862,96.4237,96.3206,96.3768,24049.0
2018-06-29 15:55:00,102.77,102.78,102.56,102.59,91294.0,96.3675,96.3768,96.1705,96.1987,91294.0
2018-07-02 09:30:00,102.29,102.39,102.01,102.1,25077.0,95.9174,96.0111,95.6548,95.7392,25077.0
2018-07-02 09:35:00,102.07,102.07,101.73,101.75,11234.0,95.7111,95.7111,95.3923,95.411,11234.0
2018-07-02 09:40:00,101.77,101.89,101.58,101.58,8758.0,95.4298,95.5423,95.2516,95.2516,8758.0
2018-07-02 09:45:00,101.57,101.57,101.3,101.39,16286.0,95.2422,95.2422,94.989,95.0734,16286.0
2018-07-02 09:50:00,101.39,101.71,101.39,101.64,11393.0,95.0734,95.3735,95.0734,95.3079,11393.0
2018-07-02 09:55:00,101.57,101.57,101.46,101.57,3907.0,95.2422,95.2422,95.1391,95.2422,3907.0
2018-07-02 10:00:00,101.59,102.05,101.59,102.05,14915.0,95.261,95.6923,95.261,95.6923,14915.0
2018-07-02 10:05:00,102.05,102.09,101.95,101.99,15780.0,95.6923,95.7298,95.5985,95.6361,15780.0
2018-07-02 10:10:00,101.99,102.21,101.96,102.01,19379.0,95.6361,95.8423,95.6079,95.6548,19379.0
2018-07-02 10:15:00,101.98,102.07,101.92,102.07,12957.0,95.6267,95.7111,95.5704,95.7111,12957.0
2018-07-02 10:20:00,102.07,102.22,102.02,102.22,8015.0,95.7111,95.8517,95.6642,95.8517,8015.0
2018-07-02 10:25:00,102.23,102.37,102.19,102.34,7086.0,95.8611,95.9924,95.8236,95.9642,7086.0
2018-07-02 10:30:00,102.35,102.36,102.3,102.32,7968.0,95.9736,95.983,95.9267,95.9455,7968.0
2018-07-02 10:35:00,102.36,102.46,102.31,102.46,7135.0,95.983,96.0768,95.9361,96.0768,7135.0
2018-07-02 10:40:00,102.47,102.53,102.4,102.41,8749.0,96.0861,96.1424,96.0205,96.0299,8749.0
2018-07-02 10:45:00,102.41,102.49,102.38,102.38,17379.0,96.0299,96.1049,96.0018,96.0018,17379.0
2018-07-02 10:50:00,102.38,102.54,102.36,102.54,10639.0,96.0018,96.1518,95.983,96.1518,10639.0
2018-07-02 10:55:00,102.5,102.67,102.47,102.65,7862.0,96.1143,96.2737,96.0861,96.2549,7862.0
2018-07-02 11:00:00,102.69,102.81,102.69,102.72,5679.0,96.2924,96.405,96.2924,96.3206,5679.0
2018-07-02 11:05:00,102.73,102.73,102.4,102.47,10645.0,96.33,96.33,96.0205,96.0861,10645.0
2018-07-02 11:10:00,102.45,102.59,102.45,102.46,108277.0,96.0674,96.1987,96.0674,96.0768,108277.0
2018-07-02 11:15:00,102.4,102.48,102.18,102.26,25758.0,96.0205,96.0955,95.8142,95.8892,25758.0
2018-07-02 11:20:00,102.28,102.42,102.27,102.3,5284.0,95.908,96.0393,95.8986,95.9267,5284.0
2018-07-02 11:25:00,102.32,102.38,102.27,102.38,13994.0,95.9455,96.0018,95.8986,96.0018,13994.0
2018-07-02 11:30:00,102.4,102.4,102.29,102.35,10417.0,96.0205,96.0205,95.9174,95.9736,10417.0
2018-07-02 11:35:00,102.35,102.4,102.31,102.32,4897.0,95.9736,96.0205,95.9361,95.9455,4897.0
2018-07-02 11:40:00,102.31,102.34,102.28,102.31,8030.0,95.9361,95.9642,95.908,95.9361,8030.0
2018-07-02 11:45:00,102.3,102.38,102.29,102.37,4700.0,95.9267,96.0018,95.9174,95.9924,4700.0
2018-07-02 11:50:00,102.36,102.42,102.3,102.41,4404.0,95.983,96.0393,95.9267,96.0299,4404.0
2018-07-02 11:55:00,102.43,102.44,102.3,102.34,7339.0,96.0486,96.058,95.9267,95.9642,7339.0
2018-07-02 12:00:00,102.34,102.48,102.34,102.38,6273.0,95.9642,96.0955,95.9642,96.0018,6273.0
2018-07-02 12:05:00,102.36,102.36,102.23,102.29,8958.0,95.983,95.983,95.8611,95.9174,8958.0
2018-07-02 12:10:00,102.31,102.34,102.28,102.31,6968.0,95.9361,95.9642,95.908,95.9361,6968.0
2018-07-02 12:15:00,102.28,102.29,102.08,102.08,13737.0,95.908,95.9174,95.7204,95.7204,13737.0
2018-07-02 12:20:00,102.11,102.15,102.06,102.12,7916.0,95.7486,95.7861,95.7017,95.758,7916.0
2018-07-02 12:25:00,102.12,102.2,102.09,102.2,14944.0,95.758,95.833,95.7298,95.833,14944.0
2018-07-02 12:30:00,102.21,102.24,102.18,102.24,8647.0,95.8423,95.8705,95.8142,95.8705,8647.0
2018-07-02 12:35:00,102.24,102.36,102.22,102.36,10325.0,95.8705,95.983,95.8517,95.983,10325.0
2018-07-02 12:40:00,102.37,102.37,102.15,102.26,17648.0,95.9924,95.9924,95.7861,95.8892,17648.0
2018-07-02 12:45:00,102.26,102.32,102.26,102.32,5900.0,95.8892,95.9455,95.8892,95.9455,5900.0
2018-07-02 12:50:00,102.33,102.41,102.32,102.41,6375.0,95.9549,96.0299,95.9455,96.0299,6375.0
2018-07-02 12:55:00,102.42,102.45,102.35,102.35,9911.0,96.0393,96.0674,95.9736,95.9736,9911.0
2018-07-02 13:00:00,102.32,102.32,102.21,102.26,5524.0,95.9455,95.9455,95.8423,95.8892,5524.0
2018-07-02 13:05:00,102.25,102.28,102.19,102.21,7200.0,95.8799,95.908,95.8236,95.8423,7200.0
2018-07-02 13:10:00,102.22,102.23,102.12,102.17,6430.0,95.8517,95.8611,95.758,95.8048,6430.0
2018-07-02 13:15:00,102.18,102.19,102.13,102.14,8698.0,95.8142,95.8236,95.7673,95.7767,8698.0
2018-07-02 13:20:00,102.16,102.2,102.13,102.17,7921.0,95.7955,95.833,95.7673,95.8048,7921.0
2018-07-02 13:25:00,102.17,102.23,102.14,102.14,5192.0,95.8048,95.8611,95.7767,95.7767,5192.0
2018-07-02 13:30:00,102.14,102.26,102.13,102.26,21166.0,95.7767,95.8892,95.7673,95.8892,21166.0
2018-07-02 13:35:00,102.26,102.28,102.15,102.28,9051.0,95.8892,95.908,95.7861,95.908,9051.0
2018-07-02 13:40:00,102.27,102.32,102.2,102.32,6800.0,95.8986,95.9455,95.833,95.9455,6800.0
2018-07-02 13:45:00,102.34,102.52,102.31,102.45,19278.0,95.9642,96.133,95.9361,96.0674,19278.0
2018-07-02 13:50:00,102.43,102.48,102.39,102.41,6041.0,96.0486,96.0955,96.0111,96.0299,6041.0
2018-07-02 13:55:00,102.42,102.46,102.36,102.36,4971.0,96.0393,96.0768,95.983,95.983,4971.0
2018-07-02 14:00:00,102.4,102.44,102.36,102.41,8113.0,96.0205,96.058,95.983,96.0299,8113.0
2018-07-02 14:05:00,102.42,102.56,102.41,102.52,6303.0,96.0393,96.1705,96.0299,96.133,6303.0
2018-07-02 14:10:00,102.52,102.67,102.51,102.63,6699.0,96.133,96.2737,96.1237,96.2362,6699.0
2018-07-02 14:15:00,102.66,102.79,102.66,102.79,8004.0,96.2643,96.3862,96.2643,96.3862,8004.0
2018-07-02 14:20:00,102.81,102.83,102.76,102.83,5620.0,96.405,96.4237,96.3581,96.4237,5620.0
2018-07-02 14:25:00,102.83,102.88,102.8,102.88,7202.0,96.4237,96.4706,96.3956,96.4706,7202.0
2018-07-02 14:30:00,102.91,102.94,102.84,102.84,9655.0,96.4987,96.5269,96.4331,96.4331,9655.0
2018-07-02 14:35:00,102.84,102.89,102.83,102.85,13606.0,96.4331,96.48,96.4237,96.4425,13606.0
2018-07-02 14:40:00,102.85,102.91,102.83,102.89,15877.0,96.4425,96.4987,96.4237,96.48,15877.0
2018-07-02 14:45:00,102.89,102.92,102.86,102.86,4195.0,96.48,96.5081,96.4519,96.4519,4195.0
2018-07-02 14:50:00,102.85,102.85,102.66,102.69,13936.0,96.4425,96.4425,96.2643,96.2924,13936.0
2018-07-02 14:55:00,102.7,102.72,102.68,102.68,7061.0,96.3018,96.3206,96.2831,96.2831,7061.0
2018-07-02 15:00:00,102.69,102.79,102.59,102.68,12134.0,96.2924,96.3862,96.1987,96.2831,12134.0
2018-07-02 15:05:00,102.7,102.77,102.67,102.75,6425.0,96.3018,96.3675,96.2737,96.3487,6425.0
2018-07-02 15:10:00,102.77,102.84,102.75,102.8,9909.0,96.3675,96.4331,96.3487,96.3956,9909.0
2018-07-02 15:15:00,102.8,102.9,102.79,102.88,14329.0,96.3956,96.4894,96.3862,96.4706,14329.0
2018-07-02 15:20:00,102.88,102.93,102.8,102.92,14889.0,96.4706,96.5175,96.3956,96.5081,14889.0
2018-07-02 15:25:00,102.95,103.01,102.91,102.98,13688.0,96.5362,96.5925,96.4987,96.5644,13688.0
2018-07-02 15:30:00,102.98,102.99,102.87,102.94,23247.0,96.5644,96.5738,96.4612,96.5269,23247.0
2018-07-02 15:35:00,102.95,103.04,102.95,103.04,19208.0,96.5362,96.6206,96.5362,96.6206,19208.0
2018-07-02 15:40:00,103.03,103.04,102.9,102.98,29273.0,96.6113,96.6206,96.4894,96.5644,29273.0
2018-07-02 15:45:00,102.99,103.1,102.98,103.09,40017.0,96.5738,96.6769,96.5644,96.6675,40017.0
2018-07-02 15:50:00,103.1,103.15,103.05,103.12,50052.0,96.6769,96.7238,96.63,96.6957,50052.0
2018-07-02 15:55:00,103.13,103.24,103.11,103.14,79652.0,96.705,96.8082,96.6863,96.7144,79652.0
2018-07-03 09:30:00,103.24,103.42,103.1,103.3,19001.0,96.8082,96.977,96.6769,96.8644,19001.0
2018-07-03 09:35:00,103.32,103.58,103.32,103.38,11868.0,96.8832,97.127,96.8832,96.9395,11868.0
2018-07-03 09:40:00,103.49,103.56,103.22,103.23,7500.0,97.0426,97.1082,96.7894,96.7988,7500.0
2018-07-03 09:45:00,103.33,103.48,103.24,103.44,7324.0,96.8926,97.0332,96.8082,96.9957,7324.0
2018-07-03 09:50:00,103.44,103.47,103.19,103.19,5213.0,96.9957,97.0239,96.7613,96.7613,5213.0
2018-07-03 09:55:00,103.19,103.24,103.08,103.18,7836.0,96.7613,96.8082,96.6581,96.7519,7836.0
2018-07-03 10:00:00,103.18,103.39,103.18,103.34,8356.0,96.7519,96.9488,96.7519,96.9019,8356.0
2018-07-03 10:05:00,103.32,103.32,103.09,103.15,8587.0,96.8832,96.8832,96.6675,96.7238,8587.0
2018-07-03 10:10:00,103.2,103.32,103.08,103.3,6400.0,96.7707,96.8832,96.6581,96.8644,6400.0
2018-07-03 10:15:00,103.31,103.31,103.13,103.22,7402.0,96.8738,96.8738,96.705,96.7894,7402.0
2018-07-03 10:20:00,103.25,103.53,103.25,103.49,16479.0,96.8176,97.0801,96.8176,97.0426,16479.0
2018-07-03 10:25:00,103.45,103.48,103.22,103.23,3700.0,97.0051,97.0332,96.7894,96.7988,3700.0
2018-07-03 10:30:00,103.24,103.24,103.08,103.18,7025.0,96.8082,96.8082,96.6581,96.7519,7025.0
2018-07-03 10:35:00,103.16,103.37,103.12,103.37,7363.0,96.7332,96.9301,96.6957,96.9301,7363.0
2018-07-03 10:40:00,103.36,103.36,103.19,103.29,4610.0,96.9207,96.9207,96.7613,96.8551,4610.0
2018-07-03 10:45:00,103.33,103.41,103.25,103.37,10709.0,96.8926,96.9676,96.8176,96.9301,10709.0
2018-07-03 10:50:00,103.36,103.43,103.33,103.42,7542.0,96.9207,96.9863,96.8926,96.977,7542.0
2018-07-03 10:55:00,103.38,103.38,103.2,103.22,12768.0,96.9395,96.9395,96.7707,96.7894,12768.0
2018-07-03 11:00:00,103.23,103.37,103.19,103.37,11119.0,96.7988,96.9301,96.7613,96.9301,11119.0
2018-07-03 11:05:00,103.38,103.52,103.35,103.52,8994.0,96.9395,97.0707,96.9113,97.0707,8994.0
2018-07-03 11:10:00,103.51,103.59,103.51,103.53,6535.0,97.0614,97.1364,97.0614,97.0801,6535.0
2018-07-03 11:15:00,103.52,103.67,103.52,103.67,6570.0,97.0707,97.2114,97.0707,97.2114,6570.0
2018-07-03 11:20:00,103.67,103.74,103.55,103.73,7061.0,97.2114,97.277,97.0989,97.2677,7061.0
2018-07-03 11:25:00,103.74,103.84,103.66,103.74,11265.0,97.277,97.3708,97.202,97.277,11265.0
2018-07-03 11:30:00,103.73,103.77,103.7,103.77,4206.0,97.2677,97.3052,97.2395,97.3052,4206.0
2018-07-03 11:35:00,103.76,103.76,103.6,103.64,5847.0,97.2958,97.2958,97.1458,97.1833,5847.0
2018-07-03 11:40:00,103.64,103.65,103.54,103.54,5979.0,97.1833,97.1926,97.0895,97.0895,5979.0
2018-07-03 11:45:00,103.58,103.65,103.54,103.65,7401.0,97.127,97.1926,97.0895,97.1926,7401.0
2018-07-03 11:50:00,103.65,103.8,103.64,103.76,13629.0,97.1926,97.3333,97.1833,97.2958,13629.0
2018-07-03 11:55:00,103.8,103.94,103.8,103.94,10448.0,97.3333,97.4646,97.3333,97.4646,10448.0
2018-07-03 12:00:00,103.95,103.96,103.89,103.89,11337.0,97.4739,97.4833,97.4177,97.4177,11337.0
2018-07-03 12:05:00,103.91,103.95,103.86,103.89,13015.0,97.4364,97.4739,97.3896,97.4177,13015.0
2018-07-03 12:10:00,103.91,104.09,103.91,104.04,15042.0,97.4364,97.6052,97.4364,97.5583,15042.0
2018-07-03 12:15:00,104.06,104.2,103.97,104.2,17416.0,97.5771,97.7084,97.4927,97.7084,17416.0
2018-07-03 12:20:00,104.18,104.3,104.1,104.21,22596.0,97.6896,97.8021,97.6146,97.7177,22596.0
2018-07-03 12:25:00,104.18,104.2,104.1,104.1,11426.0,97.6896,97.7084,97.6146,97.6146,11426.0
2018-07-03 12:30:00,104.09,104.18,103.99,104.15,12863.0,97.6052,97.6896,97.5115,97.6615,12863.0
2018-07-03 12:35:00,104.16,104.18,104.1,104.12,20657.0,97.6709,97.6896,97.6146,97.6334,20657.0
2018-07-03 12:40:00,104.12,104.17,104.09,104.14,14351.0,97.6334,97.6802,97.6052,97.6521,14351.0
2018-07-03 12:45:00,104.14,104.15,104.01,104.02,27033.0,97.6521,97.6615,97.5302,97.5396,27033.0
2018-07-03 12:50:00,104.02,104.08,103.96,104.08,30522.0,97.5396,97.5958,97.4833,97.5958,30522.0
2018-07-03 12:55:00,104.08,104.09,103.82,104.0,83108.0,97.5958,97.6052,97.352,97.5208,83108.0
2018-07-05 09:30:00,104.02,104.38,103.85,104.17,23267.0,97.5396,97.8772,97.3802,97.6802,23267.0
2018-07-05 09:35:00,104.21,104.33,104.02,104.02,22534.0,97.7177,97.8303,97.5396,97.5396,22534.0
2018-07-05 09:40:00,103.94,104.04,103.88,103.88,6655.0,97.4646,97.5583,97.4083,97.4083,6655.0
2018-07-05 09:45:00,103.86,103.88,103.68,103.71,10675.0,97.3896,97.4083,97.2208,97.2489,10675.0
2018-07-05 09:50:00,103.69,103.92,103.69,103.92,7737.0,97.2301,97.4458,97.2301,97.4458,7737.0
2018-07-05 09:55:00,103.91,104.24,103.9,104.05,17424.0,97.4364,97.7459,97.4271,97.5677,17424.0
2018-07-05 10:00:00,104.06,104.21,104.01,104.15,111755.0,97.5771,97.7177,97.5302,97.6615,111755.0
2018-07-05 10:05:00,104.15,104.16,104.01,104.12,14909.0,97.6615,97.6709,97.5302,97.6334,14909.0
2018-07-05 10:10:00,104.08,104.08,103.82,103.82,10725.0,97.5958,97.5958,97.352,97.352,10725.0
2018-07-05 10:15:00,103.81,103.86,103.81,103.85,3721.0,97.3427,97.3896,97.3427,97.3802,3721.0
2018-07-05 10:20:00,103.89,104.05,103.83,104.0,40720.0,97.4177,97.5677,97.3614,97.5208,40720.0
2018-07-05 10:25:00,103.98,104.03,103.88,103.98,53714.0,97.5021,97.549,97.4083,97.5021,53714.0
2018-07-05 10:30:00,104.01,104.01,103.78,103.9,24299.0,97.5302,97.5302,97.3145,97.4271,24299.0
2018-07-05 10:35:00,103.91,103.91,103.66,103.68,5130.0,97.4364,97.4364,97.202,97.2208,5130.0
2018-07-05 10:40:00,103.66,103.93,103.59,103.77,183479.0,97.202,97.4552,97.1364,97.3052,183479.0
2018-07-05 10:45:00,103.76,103.76,103.58,103.58,9900.0,97.2958,97.2958,97.127,97.127,9900.0
2018-07-05 10:50:00,103.6,103.67,103.53,103.57,15853.0,97.1458,97.2114,97.0801,97.1176,15853.0
2018-07-05 10:55:00,103.57,103.7,103.5,103.52,9640.0,97.1176,97.2395,97.052,97.0707,9640.0
2018-07-05 11:00:00,103.49,103.54,103.45,103.45,8688.0,97.0426,97.0895,97.0051,97.0051,8688.0
2018-07-05 11:05:00,103.45,103.45,103.33,103.39,9168.0,97.0051,97.0051,96.8926,96.9488,9168.0
2018-07-05 11:10:00,103.38,103.42,103.32,103.42,10900.0,96.9395,96.977,96.8832,96.977,10900.0
2018-07-05 11:15:00,103.38,103.4,103.27,103.27,9084.0,96.9395,96.9582,96.8363,96.8363,9084.0
2018-07-05 11:20:00,103.25,103.37,103.25,103.3,8187.0,96.8176,96.9301,96.8176,96.8644,8187.0
2018-07-05 11:25:00,103.31,103.35,103.24,103.24,13420.0,96.8738,96.9113,96.8082,96.8082,13420.0
2018-07-05 11:30:00,103.22,103.26,103.1,103.1,10811.0,96.7894,96.8269,96.6769,96.6769,10811.0
2018-07-05 11:35:00,103.14,103.18,103.03,103.03,13110.0,96.7144,96.7519,96.6113,96.6113,13110.0
2018-07-05 11:40:00,103.05,103.05,102.85,102.85,4997.0,96.63,96.63,96.4425,96.4425,4997.0
2018-07-05 11:45:00,102.84,102.98,102.77,102.97,12993.0,96.4331,96.5644,96.3675,96.555,12993.0
2018-07-05 11:50:00,102.98,103.03,102.97,103.0,8914.0,96.5644,96.6113,96.555,96.5831,8914.0
2018-07-05 11:55:00,102.99,102.99,102.88,102.89,19501.0,96.5738,96.5738,96.4706,96.48,19501.0
2018-07-05 12:00:00,102.9,103.08,102.89,103.04,7525.0,96.4894,96.6581,96.48,96.6206,7525.0
2018-07-05 12:05:00,103.07,103.21,103.06,103.14,6949.0,96.6488,96.78,96.6394,96.7144,6949.0
2018-07-05 12:10:00,103.15,103.15,103.07,103.13,11100.0,96.7238,96.7238,96.6488,96.705,11100.0
2018-07-05 12:15:00,103.16,103.21,103.13,103.15,5687.0,96.7332,96.78,96.705,96.7238,5687.0
2018-07-05 12:20:00,103.15,103.26,103.15,103.24,8753.0,96.7238,96.8269,96.7238,96.8082,8753.0
2018-07-05 12:25:00,103.23,103.23,103.18,103.22,7854.0,96.7988,96.7988,96.7519,96.7894,7854.0
2018-07-05 12:30:00,103.23,103.29,103.23,103.29,6201.0,96.7988,96.8551,96.7988,96.8551,6201.0
2018-07-05 12:35:00,103.31,103.32,103.23,103.24,5274.0,96.8738,96.8832,96.7988,96.8082,5274.0
2018-07-05 12:40:00,103.24,103.32,103.23,103.27,9695.0,96.8082,96.8832,96.7988,96.8363,9695.0
2018-07-05 12:45:00,103.29,103.31,103.26,103.26,3463.0,96.8551,96.8738,96.8269,96.8269,3463.0
2018-07-05 12:50:00,103.25,103.3,103.2,103.3,5653.0,96.8176,96.8644,96.7707,96.8644,5653.0
2018-07-05 12:55:00,103.3,103.36,103.3,103.34,6315.0,96.8644,96.9207,96.8644,96.9019,6315.0
2018-07-05 13:00:00,103.34,103.47,103.32,103.39,24549.0,96.9019,97.0239,96.8832,96.9488,24549.0
2018-07-05 13:05:00,103.43,103.44,103.34,103.39,6345.0,96.9863,96.9957,96.9019,96.9488,6345.0
2018-07-05 13:10:00,103.39,103.44,103.39,103.43,6270.0,96.9488,96.9957,96.9488,96.9863,6270.0
2018-07-05 13:15:00,103.42,103.45,103.42,103.43,4753.0,96.977,97.0051,96.977,96.9863,4753.0
2018-07-05 13:20:00,103.44,103.55,103.42,103.49,8583.0,96.9957,97.0989,96.977,97.0426,8583.0
2018-07-05 13:25:00,103.49,103.53,103.48,103.52,5431.0,97.0426,97.0801,97.0332,97.0707,5431.0
2018-07-05 13:30:00,103.53,103.54,103.51,103.52,8182.0,97.0801,97.0895,97.0614,97.0707,8182.0
2018-07-05 13:35:00,103.53,103.55,103.44,103.46,36725.0,97.0801,97.0989,96.9957,97.0145,36725.0
2018-07-05 13:40:00,103.47,103.48,103.45,103.47,4856.0,97.0239,97.0332,97.0051,97.0239,4856.0
2018-07-05 13:45:00,103.45,103.52,103.45,103.49,8313.0,97.0051,97.0707,97.0051,97.0426,8313.0
2018-07-05 13:50:00,103.48,103.48,103.37,103.38,14585.0,97.0332,97.0332,96.9301,96.9395,14585.0
2018-07-05 13:55:00,103.39,103.4,103.31,103.31,4296.0,96.9488,96.9582,96.8738,96.8738,4296.0
2018-07-05 14:00:00,103.33,103.35,103.19,103.19,12010.0,96.8926,96.9113,96.7613,96.7613,12010.0
2018-07-05 14:05:00,103.2,103.2,103.1,103.15,4401.0,96.7707,96.7707,96.6769,96.7238,4401.0
2018-07-05 14:10:00,103.15,103.15,103.06,103.08,7165.0,96.7238,96.7238,96.6394,96.6581,7165.0
2018-07-05 14:15:00,103.08,103.5,103.05,103.41,39846.0,96.6581,97.052,96.63,96.9676,39846.0
2018-07-05 14:20:00,103.48,103.48,103.38,103.39,8978.0,97.0332,97.0332,96.9395,96.9488,8978.0
2018-07-05 14:25:00,103.41,103.53,103.4,103.46,8421.0,96.9676,97.0801,96.9582,97.0145,8421.0
2018-07-05 14:30:00,103.46,103.48,103.41,103.48,6926.0,97.0145,97.0332,96.9676,97.0332,6926.0
2018-07-05 14:35:00,103.48,103.5,103.4,103.41,8923.0,97.0332,97.052,96.9582,96.9676,8923.0
2018-07-05 14:40:00,103.42,103.42,103.35,103.38,6325.0,96.977,96.977,96.9113,96.9395,6325.0
2018-07-05 14:45:00,103.37,103.44,103.37,103.42,9252.0,96.9301,96.9957,96.9301,96.977,9252.0
2018-07-05 14:50:00,103.43,103.48,103.41,103.44,10471.0,96.9863,97.0332,96.9676,96.9957,10471.0
2018-07-05 14:55:00,103.44,103.59,103.43,103.57,10788.0,96.9957,97.1364,96.9863,97.1176,10788.0
2018-07-05 15:00:00,103.57,103.67,103.57,103.66,6826.0,97.1176,97.2114,97.1176,97.202,6826.0
2018-07-05 15:05:00,103.67,103.69,103.65,103.67,8355.0,97.2114,97.2301,97.1926,97.2114,8355.0
2018-07-05 15:10:00,103.67,103.7,103.66,103.66,8827.0,97.2114,97.2395,97.202,97.202,8827.0
2018-07-05 15:15:00,103.67,103.75,103.67,103.75,12651.0,97.2114,97.2864,97.2114,97.2864,12651.0
2018-07-05 15:20:00,103.75,103.76,103.7,103.73,13552.0,97.2864,97.2958,97.2395,97.2677,13552.0
2018-07-05 15:25:00,103.73,103.74,103.71,103.72,10308.0,97.2677,97.277,97.2489,97.2583,10308.0
2018-07-05 15:30:00,103.72,103.74,103.66,103.67,17358.0,97.2583,97.277,97.202,97.2114,17358.0
2018-07-05 15:35:00,103.67,103.69,103.64,103.68,16845.0,97.2114,97.2301,97.1833,97.2208,16845.0
2018-07-05 15:40:00,103.67,103.67,103.59,103.6,26528.0,97.2114,97.2114,97.1364,97.1458,26528.0
2018-07-05 15:45:00,103.6,103.65,103.57,103.58,56312.0,97.1458,97.1926,97.1176,97.127,56312.0
2018-07-05 15:50:00,103.59,103.64,103.52,103.53,56456.0,97.1364,97.1833,97.0707,97.0801,56456.0
2018-07-05 15:55:00,103.53,103.55,103.41,103.49,84426.0,97.0801,97.0989,96.9676,97.0426,84426.0
2018-07-06 09:30:00,103.68,104.11,103.61,103.79,22724.0,97.2208,97.624,97.1551,97.3239,22724.0
2018-07-06 09:35:00,103.8,104.09,103.62,103.72,4900.0,97.3333,97.6052,97.1645,97.2583,4900.0
2018-07-06 09:40:00,103.61,103.97,103.52,103.97,4746.0,97.1551,97.4927,97.0707,97.4927,4746.0
2018-07-06 09:45:00,103.93,103.98,103.54,103.61,5108.0,97.4552,97.5021,97.0895,97.1551,5108.0
2018-07-06 09:50:00,103.62,103.95,103.58,103.95,110406.0,97.1645,97.4739,97.127,97.4739,110406.0
2018-07-06 09:55:00,103.95,104.23,103.94,104.2,6211.0,97.4739,97.7365,97.4646,97.7084,6211.0
2018-07-06 10:00:00,104.21,104.27,104.13,104.27,5509.0,97.7177,97.774,97.6427,97.774,5509.0
2018-07-06 10:05:00,104.22,104.24,104.07,104.16,5477.0,97.7271,97.7459,97.5865,97.6709,5477.0
2018-07-06 10:10:00,104.29,104.44,104.2,104.38,6499.0,97.7928,97.9334,97.7084,97.8772,6499.0
2018-07-06 10:15:00,104.37,104.4,104.31,104.35,4546.0,97.8678,97.8959,97.8115,97.849,4546.0
2018-07-06 10:20:00,104.37,104.4,104.31,104.39,5106.0,97.8678,97.8959,97.8115,97.8865,5106.0
2018-07-06 10:25:00,104.4,104.45,104.33,104.45,12640.0,97.8959,97.9428,97.8303,97.9428,12640.0
2018-07-06 10:30:00,104.46,104.67,104.46,104.67,5021.0,97.9522,98.1491,97.9522,98.1491,5021.0
2018-07-06 10:35:00,104.62,104.64,104.6,104.62,5502.0,98.1022,98.121,98.0835,98.1022,5502.0
2018-07-06 10:40:00,104.65,104.82,104.64,104.81,8401.0,98.1303,98.2897,98.121,98.2804,8401.0
2018-07-06 10:45:00,104.8,104.93,104.78,104.85,15530.0,98.271,98.3929,98.2522,98.3179,15530.0
2018-07-06 10:50:00,104.89,104.92,104.77,104.81,5654.0,98.3554,98.3835,98.2429,98.2804,5654.0
2018-07-06 10:55:00,104.82,104.83,104.57,104.6,6291.0,98.2897,98.2991,98.0553,98.0835,6291.0
2018-07-06 11:00:00,104.61,104.62,104.45,104.53,10030.0,98.0928,98.1022,97.9428,98.0178,10030.0
2018-07-06 11:05:00,104.53,104.81,104.52,104.79,5447.0,98.0178,98.2804,98.0084,98.2616,5447.0
2018-07-06 11:10:00,104.79,104.85,104.75,104.82,3938.0,98.2616,98.3179,98.2241,98.2897,3938.0
2018-07-06 11:15:00,104.87,104.9,104.75,104.9,3835.0,98.3366,98.3648,98.2241,98.3648,3835.0
2018-07-06 11:20:00,104.94,104.94,104.77,104.79,4370.0,98.4023,98.4023,98.2429,98.2616,4370.0
2018-07-06 11:25:00,104.78,104.87,104.73,104.76,4193.0,98.2522,98.3366,98.2054,98.2335,4193.0
2018-07-06 11:30:00,104.71,104.79,104.68,104.68,2150.0,98.1866,98.2616,98.1585,98.1585,2150.0
2018-07-06 11:35:00,104.65,104.79,104.61,104.77,5230.0,98.1303,98.2616,98.0928,98.2429,5230.0
2018-07-06 11:40:00,104.79,104.98,104.78,104.97,12880.0,98.2616,98.4398,98.2522,98.4304,12880.0
2018-07-06 11:45:00,104.95,105.06,104.93,105.04,6487.0,98.4116,98.5148,98.3929,98.496,6487.0
2018-07-06 11:50:00,105.01,105.05,104.84,104.84,5680.0,98.4679,98.5054,98.3085,98.3085,5680.0
2018-07-06 11:55:00,104.83,104.96,104.79,104.86,6912.0,98.2991,98.421,98.2616,98.3273,6912.0
2018-07-06 12:00:00,104.86,104.94,104.86,104.92,5044.0,98.3273,98.4023,98.3273,98.3835,5044.0
2018-07-06 12:05:00,104.9,105.0,104.9,104.98,5401.0,98.3648,98.4585,98.3648,98.4398,5401.0
2018-07-06 12:10:00,104.92,104.96,104.9,104.91,2128.0,98.3835,98.421,98.3648,98.3741,2128.0
2018-07-06 12:15:00,104.91,104.94,104.82,104.86,4968.0,98.3741,98.4023,98.2897,98.3273,4968.0
2018-07-06 12:20:00,104.86,104.89,104.86,104.88,3225.0,98.3273,98.3554,98.3273,98.346,3225.0
2018-07-06 12:25:00,104.92,105.01,104.89,105.01,5677.0,98.3835,98.4679,98.3554,98.4679,5677.0
2018-07-06 12:30:00,105.01,105.02,104.9,104.97,4476.0,98.4679,98.4773,98.3648,98.4304,4476.0
2018-07-06 12:35:00,104.97,104.98,104.92,104.93,4641.0,98.4304,98.4398,98.3835,98.3929,4641.0
2018-07-06 12:40:00,104.95,104.98,104.84,104.87,6565.0,98.4116,98.4398,98.3085,98.3366,6565.0
2018-07-06 12:45:00,104.87,104.92,104.78,104.8,5001.0,98.3366,98.3835,98.2522,98.271,5001.0
2018-07-06 12:50:00,104.81,104.82,104.74,104.74,4807.0,98.2804,98.2897,98.2147,98.2147,4807.0
2018-07-06 12:55:00,104.7,104.8,104.7,104.77,3200.0,98.1772,98.271,98.1772,98.2429,3200.0
2018-07-06 13:00:00,104.79,104.85,104.77,104.85,4934.0,98.2616,98.3179,98.2429,98.3179,4934.0
2018-07-06 13:05:00,104.82,104.93,104.82,104.91,3100.0,98.2897,98.3929,98.2897,98.3741,3100.0
2018-07-06 13:10:00,104.91,104.93,104.87,104.9,3565.0,98.3741,98.3929,98.3366,98.3648,3565.0
2018-07-06 13:15:00,104.92,105.01,104.89,104.98,3202.0,98.3835,98.4679,98.3554,98.4398,3202.0
2018-07-06 13:20:00,105.0,105.07,105.0,105.04,2401.0,98.4585,98.5242,98.4585,98.496,2401.0
2018-07-06 13:25:00,105.06,105.14,105.02,105.1,6668.0,98.5148,98.5898,98.4773,98.5523,6668.0
2018-07-06 13:30:00,105.07,105.12,105.03,105.07,3984.0,98.5242,98.5711,98.4867,98.5242,3984.0
2018-07-06 13:35:00,105.07,105.11,105.0,105.11,3502.0,98.5242,98.5617,98.4585,98.5617,3502.0
2018-07-06 13:40:00,105.11,105.11,104.98,105.06,3900.0,98.5617,98.5617,98.4398,98.5148,3900.0
2018-07-06 13:45:00,105.06,105.15,105.05,105.14,3500.0,98.5148,98.5992,98.5054,98.5898,3500.0
2018-07-06 13:50:00,105.14,105.16,105.07,105.14,19157.0,98.5898,98.6086,98.5242,98.5898,19157.0
2018-07-06 13:55:00,105.12,105.21,105.11,105.19,4916.0,98.5711,98.6554,98.5617,98.6367,4916.0
2018-07-06 14:00:00,105.18,105.22,105.14,105.19,5804.0,98.6273,98.6648,98.5898,98.6367,5804.0
2018-07-06 14:05:00,105.16,105.23,105.14,105.15,5832.0,98.6086,98.6742,98.5898,98.5992,5832.0
2018-07-06 14:10:00,105.16,105.17,105.06,105.06,5340.0,98.6086,98.6179,98.5148,98.5148,5340.0
2018-07-06 14:15:00,105.09,105.18,105.08,105.17,6014.0,98.5429,98.6273,98.5335,98.6179,6014.0
2018-07-06 14:20:00,105.18,105.21,105.17,105.19,5760.0,98.6273,98.6554,98.6179,98.6367,5760.0
2018-07-06 14:25:00,105.19,105.23,105.1,105.23,7591.0,98.6367,98.6742,98.5523,98.6742,7591.0
2018-07-06 14:30:00,105.22,105.28,105.2,105.26,11650.0,98.6648,98.7211,98.6461,98.7023,11650.0
2018-07-06 14:35:00,105.26,105.28,105.14,105.19,6502.0,98.7023,98.7211,98.5898,98.6367,6502.0
2018-07-06 14:40:00,105.19,105.27,105.17,105.27,9461.0,98.6367,98.7117,98.6179,98.7117,9461.0
2018-07-06 14:45:00,105.27,105.35,105.27,105.34,5670.0,98.7117,98.7867,98.7117,98.7773,5670.0
2018-07-06 14:50:00,105.36,105.41,105.27,105.3,17414.0,98.7961,98.843,98.7117,98.7398,17414.0
2018-07-06 14:55:00,105.29,105.37,105.29,105.31,7565.0,98.7305,98.8055,98.7305,98.7492,7565.0
2018-07-06 15:00:00,105.31,105.34,105.28,105.34,8704.0,98.7492,98.7773,98.7211,98.7773,8704.0
2018-07-06 15:05:00,105.33,105.45,105.32,105.43,13435.0,98.768,98.8805,98.7586,98.8617,13435.0
2018-07-06 15:10:00,105.42,105.43,105.35,105.35,11451.0,98.8524,98.8617,98.7867,98.7867,11451.0
2018-07-06 15:15:00,105.34,105.38,105.29,105.35,11472.0,98.7773,98.8149,98.7305,98.7867,11472.0
2018-07-06 15:20:00,105.34,105.44,105.34,105.43,9829.0,98.7773,98.8711,98.7773,98.8617,9829.0
2018-07-06 15:25:00,105.44,105.48,105.43,105.44,14313.0,98.8711,98.9086,98.8617,98.8711,14313.0
2018-07-06 15:30:00,105.42,105.45,105.38,105.41,26477.0,98.8524,98.8805,98.8149,98.843,26477.0
2018-07-06 15:35:00,105.4,105.4,105.21,105.23,17428.0,98.8336,98.8336,98.6554,98.6742,17428.0
2018-07-06 15:40:00,105.24,105.26,105.1,105.11,26121.0,98.6836,98.7023,98.5523,98.5617,26121.0
2018-07-06 15:45:00,105.11,105.11,105.01,105.1,27282.0,98.5617,98.5617,98.4679,98.5523,27282.0
2018-07-06 15:50:00,105.09,105.14,105.02,105.09,35371.0,98.5429,98.5898,98.4773,98.5429,35371.0
2018-07-06 15:55:00,105.1,105.32,105.1,105.21,109725.0,98.5523,98.7586,98.5523,98.6554,109725.0
2018-07-09 09:30:00,105.21,105.24,104.85,104.88,28956.0,98.6554,98.6836,98.3179,98.346,28956.0
2018-07-09 09:35:00,104.95,105.39,104.84,105.3,39908.0,98.4116,98.8242,98.3085,98.7398,39908.0
2018-07-09 09:40:00,105.22,105.41,105.19,105.41,7529.0,98.6648,98.843,98.6367,98.843,7529.0
2018-07-09 09:45:00,105.45,105.7,105.37,105.7,9448.0,98.8805,99.1149,98.8055,99.1149,9448.0
2018-07-09 09:50:00,105.69,105.69,105.46,105.6,4300.0,99.1055,99.1055,98.8899,99.0212,4300.0
2018-07-09 09:55:00,105.55,105.55,105.43,105.51,3728.0,98.9743,98.9743,98.8617,98.9368,3728.0
2018-07-09 10:00:00,105.65,105.65,105.48,105.59,4915.0,99.068,99.068,98.9086,99.0118,4915.0
2018-07-09 10:05:00,105.61,105.78,105.6,105.6,2966.0,99.0305,99.1899,99.0212,99.0212,2966.0
2018-07-09 10:10:00,105.64,105.7,105.55,105.7,3246.0,99.0587,99.1149,98.9743,99.1149,3246.0
2018-07-09 10:15:00,105.78,105.79,105.7,105.77,18910.0,99.1899,99.1993,99.1149,99.1806,18910.0
2018-07-09 10:20:00,105.79,105.9,105.72,105.84,12403.0,99.1993,99.3025,99.1337,99.2462,12403.0
2018-07-09 10:25:00,105.85,105.89,105.8,105.86,4610.0,99.2556,99.2931,99.2087,99.265,4610.0
2018-07-09 10:30:00,105.87,105.91,105.76,105.8,11769.0,99.2743,99.3118,99.1712,99.2087,11769.0
2018-07-09 10:35:00,105.88,106.07,105.88,105.99,19872.0,99.2837,99.4619,99.2837,99.3869,19872.0
2018-07-09 10:40:00,105.98,105.99,105.86,105.89,3814.0,99.3775,99.3869,99.265,99.2931,3814.0
2018-07-09 10:45:00,105.89,105.95,105.86,105.95,16448.0,99.2931,99.3493,99.265,99.3493,16448.0
2018-07-09 10:50:00,105.95,106.05,105.95,106.05,24731.0,99.3493,99.4431,99.3493,99.4431,24731.0
2018-07-09 10:55:00,106.05,106.17,106.01,106.15,6175.0,99.4431,99.5556,99.4056,99.5369,6175.0
2018-07-09 11:00:00,106.11,106.11,105.92,105.95,3418.0,99.4994,99.4994,99.3212,99.3493,3418.0
2018-07-09 11:05:00,105.96,105.96,105.88,105.89,7590.0,99.3587,99.3587,99.2837,99.2931,7590.0
2018-07-09 11:10:00,105.89,105.9,105.79,105.84,6962.0,99.2931,99.3025,99.1993,99.2462,6962.0
2018-07-09 11:15:00,105.85,105.92,105.85,105.9,22208.0,99.2556,99.3212,99.2556,99.3025,22208.0
2018-07-09 11:20:00,105.9,105.91,105.86,105.86,13540.0,99.3025,99.3118,99.265,99.265,13540.0
2018-07-09 11:25:00,105.8,105.83,105.74,105.8,3911.0,99.2087,99.2368,99.1524,99.2087,3911.0
2018-07-09 11:30:00,105.79,105.87,105.75,105.85,3828.0,99.1993,99.2743,99.1618,99.2556,3828.0
2018-07-09 11:35:00,105.87,105.9,105.86,105.9,1430.0,99.2743,99.3025,99.265,99.3025,1430.0
2018-07-09 11:40:00,105.87,105.94,105.81,105.91,7977.0,99.2743,99.34,99.2181,99.3118,7977.0
2018-07-09 11:45:00,105.91,105.95,105.87,105.95,2100.0,99.3118,99.3493,99.2743,99.3493,2100.0
2018-07-09 11:50:00,105.97,106.03,105.96,106.03,2100.0,99.3681,99.4244,99.3587,99.4244,2100.0
2018-07-09 11:55:00,106.05,106.09,106.0,106.01,4054.0,99.4431,99.4806,99.3962,99.4056,4054.0
2018-07-09 12:00:00,106.0,106.12,106.0,106.1,2243.0,99.3962,99.5088,99.3962,99.49,2243.0
2018-07-09 12:05:00,106.06,106.15,106.06,106.07,3362.0,99.4525,99.5369,99.4525,99.4619,3362.0
2018-07-09 12:10:00,106.07,106.09,106.04,106.04,14257.0,99.4619,99.4806,99.4337,99.4337,14257.0
2018-07-09 12:15:00,106.03,106.07,106.0,106.03,6716.0,99.4244,99.4619,99.3962,99.4244,6716.0
2018-07-09 12:20:00,106.04,106.04,105.99,106.02,1814.0,99.4337,99.4337,99.3869,99.415,1814.0
2018-07-09 12:25:00,106.0,106.02,105.98,106.01,1600.0,99.3962,99.415,99.3775,99.4056,1600.0
2018-07-09 12:30:00,105.99,106.0,105.93,105.99,3400.0,99.3869,99.3962,99.3306,99.3869,3400.0
2018-07-09 12:35:00,106.02,106.03,106.0,106.01,6589.0,99.415,99.4244,99.3962,99.4056,6589.0
2018-07-09 12:40:00,106.0,106.0,105.95,105.98,2150.0,99.3962,99.3962,99.3493,99.3775,2150.0
2018-07-09 12:45:00,105.98,106.05,105.98,105.99,3841.0,99.3775,99.4431,99.3775,99.3869,3841.0
2018-07-09 12:50:00,105.98,106.06,105.98,106.04,2513.0,99.3775,99.4525,99.3775,99.4337,2513.0
2018-07-09 12:55:00,106.03,106.07,106.0,106.01,4540.0,99.4244,99.4619,99.3962,99.4056,4540.0
2018-07-09 13:00:00,106.01,106.08,106.0,106.08,2500.0,99.4056,99.4712,99.3962,99.4712,2500.0
2018-07-09 13:05:00,106.1,106.11,105.93,105.93,5850.0,99.49,99.4994,99.3306,99.3306,5850.0
2018-07-09 13:10:00,105.95,105.96,105.91,105.96,1300.0,99.3493,99.3587,99.3118,99.3587,1300.0
2018-07-09 13:15:00,105.94,105.95,105.88,105.88,3620.0,99.34,99.3493,99.2837,99.2837,3620.0
2018-07-09 13:20:00,105.88,105.92,105.87,105.92,1500.0,99.2837,99.3212,99.2743,99.3212,1500.0
2018-07-09 13:25:00,105.93,105.93,105.85,105.85,2658.0,99.3306,99.3306,99.2556,99.2556,2658.0
2018-07-09 13:30:00,105.85,105.86,105.82,105.83,2000.0,99.2556,99.265,99.2274,99.2368,2000.0
2018-07-09 13:35:00,105.83,105.83,105.64,105.7,10669.0,99.2368,99.2368,99.0587,99.1149,10669.0
2018-07-09 13:40:00,105.72,105.78,105.69,105.69,8158.0,99.1337,99.1899,99.1055,99.1055,8158.0
2018-07-09 13:45:00,105.67,105.69,105.64,105.69,2400.0,99.0868,99.1055,99.0587,99.1055,2400.0
2018-07-09 13:50:00,105.65,105.73,105.64,105.69,3946.0,99.068,99.1431,99.0587,99.1055,3946.0
2018-07-09 13:55:00,105.69,105.8,105.66,105.74,6554.0,99.1055,99.2087,99.0774,99.1524,6554.0
2018-07-09 14:00:00,105.74,105.86,105.74,105.84,3100.0,99.1524,99.265,99.1524,99.2462,3100.0
2018-07-09 14:05:00,105.82,105.91,105.82,105.84,3118.0,99.2274,99.3118,99.2274,99.2462,3118.0
2018-07-09 14:10:00,105.81,105.84,105.79,105.81,1400.0,99.2181,99.2462,99.1993,99.2181,1400.0
2018-07-09 14:15:00,105.82,105.85,105.71,105.73,3100.0,99.2274,99.2556,99.1243,99.1431,3100.0
2018-07-09 14:20:00,105.78,105.78,105.71,105.75,5000.0,99.1899,99.1899,99.1243,99.1618,5000.0
2018-07-09 14:25:00,105.77,105.87,105.76,105.83,8498.0,99.1806,99.2743,99.1712,99.2368,8498.0
2018-07-09 14:30:00,105.8,105.84,105.76,105.77,3487.0,99.2087,99.2462,99.1712,99.1806,3487.0
2018-07-09 14:35:00,105.77,105.79,105.73,105.76,3274.0,99.1806,99.1993,99.1431,99.1712,3274.0
2018-07-09 14:40:00,105.77,105.78,105.72,105.76,4285.0,99.1806,99.1899,99.1337,99.1712,4285.0
2018-07-09 14:45:00,105.73,105.77,105.71,105.72,10340.0,99.1431,99.1806,99.1243,99.1337,10340.0
2018-07-09 14:50:00,105.72,105.79,105.71,105.79,6975.0,99.1337,99.1993,99.1243,99.1993,6975.0
2018-07-09 14:55:00,105.78,105.8,105.74,105.75,3735.0,99.1899,99.2087,99.1524,99.1618,3735.0
2018-07-09 15:00:00,105.75,105.78,105.73,105.73,7435.0,99.1618,99.1899,99.1431,99.1431,7435.0
2018-07-09 15:05:00,105.72,105.79,105.71,105.71,5572.0,99.1337,99.1993,99.1243,99.1243,5572.0
2018-07-09 15:10:00,105.75,105.78,105.72,105.75,7845.0,99.1618,99.1899,99.1337,99.1618,7845.0
2018-07-09 15:15:00,105.75,105.8,105.73,105.8,15186.0,99.1618,99.2087,99.1431,99.2087,15186.0
2018-07-09 15:20:00,105.79,105.83,105.75,105.77,9176.0,99.1993,99.2368,99.1618,99.1806,9176.0
2018-07-09 15:25:00,105.78,105.8,105.74,105.77,10376.0,99.1899,99.2087,99.1524,99.1806,10376.0
2018-07-09 15:30:00,105.77,105.78,105.74,105.78,11892.0,99.1806,99.1899,99.1524,99.1899,11892.0
2018-07-09 15:35:00,105.79,105.79,105.73,105.77,21551.0,99.1993,99.1993,99.1431,99.1806,21551.0
2018-07-09 15:40:00,105.77,105.77,105.69,105.71,19747.0,99.1806,99.1806,99.1055,99.1243,19747.0
2018-07-09 15:45:00,105.7,105.71,105.59,105.59,40247.0,99.1149,99.1243,99.0118,99.0118,40247.0
2018-07-09 15:50:00,105.58,105.66,105.54,105.65,41879.0,99.0024,99.0774,98.9649,99.068,41879.0
2018-07-09 15:55:00,105.65,105.77,105.64,105.72,57368.0,99.068,99.1806,99.0587,99.1337,57368.0
2018-07-10 09:30:00,105.71,105.87,105.52,105.64,28050.0,99.1243,99.2743,98.9461,99.0587,28050.0
2018-07-10 09:35:00,105.75,105.83,105.64,105.7,25441.0,99.1618,99.2368,99.0587,99.1149,25441.0
2018-07-10 09:40:00,105.7,105.84,105.51,105.54,7400.0,99.1149,99.2462,98.9368,98.9649,7400.0
2018-07-10 09:45:00,105.55,105.58,105.31,105.36,3794.0,98.9743,99.0024,98.7492,98.7961,3794.0
2018-07-10 09:50:00,105.31,105.43,105.09,105.33,22544.0,98.7492,98.8617,98.5429,98.768,22544.0
2018-07-10 09:55:00,105.44,105.62,105.38,105.49,12798.0,98.8711,99.0399,98.8149,98.918,12798.0
2018-07-10 10:00:00,105.47,105.69,105.47,105.65,6383.0,98.8993,99.1055,98.8993,99.068,6383.0
2018-07-10 10:05:00,105.68,105.73,105.58,105.6,7100.0,99.0962,99.1431,99.0024,99.0212,7100.0
2018-07-10 10:10:00,105.69,105.77,105.67,105.71,9883.0,99.1055,99.1806,99.0868,99.1243,9883.0
2018-07-10 10:15:00,105.82,105.99,105.79,105.97,7142.0,99.2274,99.3869,99.1993,99.3681,7142.0
2018-07-10 10:20:00,105.93,105.95,105.83,105.84,5895.0,99.3306,99.3493,99.2368,99.2462,5895.0
2018-07-10 10:25:00,105.88,105.91,105.88,105.91,1740.0,99.2837,99.3118,99.2837,99.3118,1740.0
2018-07-10 10:30:00,105.89,106.02,105.88,105.99,7246.0,99.2931,99.415,99.2837,99.3869,7246.0
2018-07-10 10:35:00,106.01,106.14,105.97,106.14,14777.0,99.4056,99.5275,99.3681,99.5275,14777.0
2018-07-10 10:40:00,106.15,106.33,106.15,106.33,22235.0,99.5369,99.7057,99.5369,99.7057,22235.0
2018-07-10 10:45:00,106.3,106.3,106.15,106.16,11267.0,99.6775,99.6775,99.5369,99.5463,11267.0
2018-07-10 10:50:00,106.18,106.2,106.14,106.14,2673.0,99.565,99.5838,99.5275,99.5275,2673.0
2018-07-10 10:55:00,106.11,106.15,106.05,106.09,4138.0,99.4994,99.5369,99.4431,99.4806,4138.0
2018-07-10 11:00:00,106.14,106.14,106.05,106.08,6796.0,99.5275,99.5275,99.4431,99.4712,6796.0
2018-07-10 11:05:00,106.05,106.13,106.02,106.05,5339.0,99.4431,99.5181,99.415,99.4431,5339.0
2018-07-10 11:10:00,106.02,106.06,106.0,106.05,10973.0,99.415,99.4525,99.3962,99.4431,10973.0
2018-07-10 11:15:00,106.05,106.1,106.01,106.09,3861.0,99.4431,99.49,99.4056,99.4806,3861.0
2018-07-10 11:20:00,106.11,106.11,105.95,105.95,3675.0,99.4994,99.4994,99.3493,99.3493,3675.0
2018-07-10 11:25:00,106.02,106.04,105.98,105.98,1645.0,99.415,99.4337,99.3775,99.3775,1645.0
2018-07-10 11:30:00,106.0,106.01,105.94,106.01,11671.0,99.3962,99.4056,99.34,99.4056,11671.0
2018-07-10 11:35:00,106.02,106.08,106.01,106.03,3037.0,99.415,99.4712,99.4056,99.4244,3037.0
2018-07-10 11:40:00,106.03,106.09,106.02,106.08,1750.0,99.4244,99.4806,99.415,99.4712,1750.0
2018-07-10 11:45:00,106.06,106.09,105.96,106.03,7553.0,99.4525,99.4806,99.3587,99.4244,7553.0
2018-07-10 11:50:00,106.04,106.06,105.79,105.93,15633.0,99.4337,99.4525,99.1993,99.3306,15633.0
2018-07-10 11:55:00,105.92,105.93,105.84,105.9,3624.0,99.3212,99.3306,99.2462,99.3025,3624.0
2018-07-10 12:00:00,105.88,105.9,105.81,105.81,3111.0,99.2837,99.3025,99.2181,99.2181,3111.0
2018-07-10 12:05:00,105.83,105.83,105.74,105.74,4772.0,99.2368,99.2368,99.1524,99.1524,4772.0
2018-07-10 12:10:00,105.76,105.78,105.73,105.75,2890.0,99.1712,99.1899,99.1431,99.1618,2890.0
2018-07-10 12:15:00,105.78,105.8,105.77,105.79,1795.0,99.1899,99.2087,99.1806,99.1993,1795.0
2018-07-10 12:20:00,105.8,105.8,105.78,105.78,2705.0,99.2087,99.2087,99.1899,99.1899,2705.0
2018-07-10 12:25:00,105.78,105.78,105.75,105.76,6066.0,99.1899,99.1899,99.1618,99.1712,6066.0
2018-07-10 12:30:00,105.75,105.78,105.73,105.78,3099.0,99.1618,99.1899,99.1431,99.1899,3099.0
2018-07-10 12:35:00,105.8,105.81,105.76,105.79,4969.0,99.2087,99.2181,99.1712,99.1993,4969.0
2018-07-10 12:40:00,105.76,105.79,105.73,105.73,3676.0,99.1712,99.1993,99.1431,99.1431,3676.0
2018-07-10 12:45:00,105.73,105.73,105.64,105.64,4451.0,99.1431,99.1431,99.0587,99.0587,4451.0
2018-07-10 12:50:00,105.64,105.65,105.59,105.63,3474.0,99.0587,99.068,99.0118,99.0493,3474.0
2018-07-10 12:55:00,105.61,105.67,105.61,105.64,1700.0,99.0305,99.0868,99.0305,99.0587,1700.0
2018-07-10 13:00:00,105.66,105.66,105.64,105.64,1450.0,99.0774,99.0774,99.0587,99.0587,1450.0
2018-07-10 13:05:00,105.66,105.67,105.64,105.66,1100.0,99.0774,99.0868,99.0587,99.0774,1100.0
2018-07-10 13:10:00,105.68,105.73,105.63,105.73,4620.0,99.0962,99.1431,99.0493,99.1431,4620.0
2018-07-10 13:15:00,105.73,105.74,105.68,105.74,3470.0,99.1431,99.1524,99.0962,99.1524,3470.0
2018-07-10 13:20:00,105.71,105.72,105.68,105.7,2800.0,99.1243,99.1337,99.0962,99.1149,2800.0
2018-07-10 13:25:00,105.67,105.71,105.67,105.69,1111.0,99.0868,99.1243,99.0868,99.1055,1111.0
2018-07-10 13:30:00,105.69,105.69,105.67,105.67,6433.0,99.1055,99.1055,99.0868,99.0868,6433.0
2018-07-10 13:35:00,105.67,105.68,105.63,105.63,3138.0,99.0868,99.0962,99.0493,99.0493,3138.0
2018-07-10 13:40:00,105.62,105.71,105.62,105.7,2952.0,99.0399,99.1243,99.0399,99.1149,2952.0
2018-07-10 13:45:00,105.7,105.74,105.69,105.72,3871.0,99.1149,99.1524,99.1055,99.1337,3871.0
2018-07-10 13:50:00,105.72,105.72,105.67,105.7,3484.0,99.1337,99.1337,99.0868,99.1149,3484.0
2018-07-10 13:55:00,105.71,105.75,105.67,105.75,2002.0,99.1243,99.1618,99.0868,99.1618,2002.0
2018-07-10 14:00:00,105.75,105.82,105.75,105.8,3209.0,99.1618,99.2274,99.1618,99.2087,3209.0
2018-07-10 14:05:00,105.79,105.8,105.69,105.73,7029.0,99.1993,99.2087,99.1055,99.1431,7029.0
2018-07-10 14:10:00,105.72,105.77,105.72,105.76,1759.0,99.1337,99.1806,99.1337,99.1712,1759.0
2018-07-10 14:15:00,105.77,105.79,105.74,105.79,5164.0,99.1806,99.1993,99.1524,99.1993,5164.0
2018-07-10 14:20:00,105.78,105.84,105.76,105.83,5072.0,99.1899,99.2462,99.1712,99.2368,5072.0
2018-07-10 14:25:00,105.83,105.86,105.83,105.84,3169.0,99.2368,99.265,99.2368,99.2462,3169.0
2018-07-10 14:30:00,105.84,105.9,105.84,105.9,2134.0,99.2462,99.3025,99.2462,99.3025,2134.0
2018-07-10 14:35:00,105.9,105.94,105.86,105.88,5509.0,99.3025,99.34,99.265,99.2837,5509.0
2018-07-10 14:40:00,105.88,105.92,105.87,105.89,5812.0,99.2837,99.3212,99.2743,99.2931,5812.0
2018-07-10 14:45:00,105.87,105.89,105.81,105.81,2111.0,99.2743,99.2931,99.2181,99.2181,2111.0
2018-07-10 14:50:00,105.81,105.81,105.77,105.77,4108.0,99.2181,99.2181,99.1806,99.1806,4108.0
2018-07-10 14:55:00,105.77,105.84,105.77,105.82,3600.0,99.1806,99.2462,99.1806,99.2274,3600.0
2018-07-10 15:00:00,105.84,105.85,105.8,105.81,4127.0,99.2462,99.2556,99.2087,99.2181,4127.0
2018-07-10 15:05:00,105.81,105.83,105.78,105.83,5277.0,99.2181,99.2368,99.1899,99.2368,5277.0
2018-07-10 15:10:00,105.84,105.87,105.82,105.87,6841.0,99.2462,99.2743,99.2274,99.2743,6841.0
2018-07-10 15:15:00,105.86,105.88,105.84,105.88,7716.0,99.265,99.2837,99.2462,99.2837,7716.0
2018-07-10 15:20:00,105.88,105.92,105.86,105.89,9237.0,99.2837,99.3212,99.265,99.2931,9237.0
2018-07-10 15:25:00,105.89,105.94,105.87,105.88,9829.0,99.2931,99.34,99.2743,99.2837,9829.0
2018-07-10 15:30:00,105.89,105.92,105.81,105.81,7641.0,99.2931,99.3212,99.2181,99.2181,7641.0
2018-07-10 15:35:00,105.83,105.84,105.81,105.83,6534.0,99.2368,99.2462,99.2181,99.2368,6534.0
2018-07-10 15:40:00,105.84,105.84,105.75,105.77,38816.0,99.2462,99.2462,99.1618,99.1806,38816.0
2018-07-10 15:45:00,105.77,105.8,105.74,105.76,34804.0,99.1806,99.2087,99.1524,99.1712,34804.0
2018-07-10 15:50:00,105.76,105.76,105.74,105.74,97070.0,99.1712,99.1712,99.1524,99.1524,97070.0
2018-07-10 15:55:00,105.73,105.85,105.72,105.8,76765.0,99.1431,99.2556,99.1337,99.2087,76765.0
2018-07-11 09:30:00,105.64,105.86,105.4,105.6,40400.0,99.0587,99.265,98.8336,99.0212,40400.0
2018-07-11 09:35:00,105.61,105.73,105.51,105.63,5205.0,99.0305,99.1431,98.9368,99.0493,5205.0
2018-07-11 09:40:00,105.63,105.98,105.63,105.98,6387.0,99.0493,99.3775,99.0493,99.3775,6387.0
2018-07-11 09:45:00,105.92,106.09,105.9,105.94,12993.0,99.3212,99.4806,99.3025,99.34,12993.0
2018-07-11 09:50:00,105.94,106.0,105.86,105.9,15250.0,99.34,99.3962,99.265,99.3025,15250.0
2018-07-11 09:55:00,105.9,105.97,105.9,105.92,3266.0,99.3025,99.3681,99.3025,99.3212,3266.0
2018-07-11 10:00:00,105.96,106.01,105.92,105.99,8061.0,99.3587,99.4056,99.3212,99.3869,8061.0
2018-07-11 10:05:00,106.03,106.04,106.02,106.02,1200.0,99.4244,99.4337,99.415,99.415,1200.0
2018-07-11 10:10:00,106.01,106.03,105.88,105.89,13100.0,99.4056,99.4244,99.2837,99.2931,13100.0
2018-07-11 10:15:00,105.95,106.0,105.88,105.88,20887.0,99.3493,99.3962,99.2837,99.2837,20887.0
2018-07-11 10:20:00,105.92,106.0,105.91,105.99,8502.0,99.3212,99.3962,99.3118,99.3869,8502.0
2018-07-11 10:25:00,105.98,106.0,105.97,105.99,9693.0,99.3775,99.3962,99.3681,99.3869,9693.0
2018-07-11 10:30:00,106.0,106.0,105.95,105.95,6173.0,99.3962,99.3962,99.3493,99.3493,6173.0
2018-07-11 10:35:00,105.96,106.0,105.94,105.99,8979.0,99.3587,99.3962,99.34,99.3869,8979.0
2018-07-11 10:40:00,106.0,106.22,105.99,106.18,9610.0,99.3962,99.6025,99.3869,99.565,9610.0
2018-07-11 10:45:00,106.18,106.25,106.04,106.05,47315.0,99.565,99.6307,99.4337,99.4431,47315.0
2018-07-11 10:50:00,106.02,106.13,106.0,106.09,4223.0,99.415,99.5181,99.3962,99.4806,4223.0
2018-07-11 10:55:00,106.08,106.18,106.08,106.18,2700.0,99.4712,99.565,99.4712,99.565,2700.0
2018-07-11 11:00:00,106.19,106.25,106.17,106.19,9762.0,99.5744,99.6307,99.5556,99.5744,9762.0
2018-07-11 11:05:00,106.22,106.23,106.18,106.2,2548.0,99.6025,99.6119,99.565,99.5838,2548.0
2018-07-11 11:10:00,106.19,106.24,106.18,106.18,8907.0,99.5744,99.6213,99.565,99.565,8907.0
2018-07-11 11:15:00,106.15,106.19,106.1,106.1,2300.0,99.5369,99.5744,99.49,99.49,2300.0
2018-07-11 11:20:00,106.1,106.1,105.98,105.99,4708.0,99.49,99.49,99.3775,99.3869,4708.0
2018-07-11 11:25:00,106.0,106.02,105.92,105.92,4283.0,99.3962,99.415,99.3212,99.3212,4283.0
2018-07-11 11:30:00,105.9,105.9,105.81,105.85,1700.0,99.3025,99.3025,99.2181,99.2556,1700.0
2018-07-11 11:35:00,105.86,105.95,105.86,105.86,3210.0,99.265,99.3493,99.265,99.265,3210.0
2018-07-11 11:40:00,105.84,105.84,105.76,105.76,2800.0,99.2462,99.2462,99.1712,99.1712,2800.0
2018-07-11 11:45:00,105.78,105.8,105.73,105.75,2504.0,99.1899,99.2087,99.1431,99.1618,2504.0
2018-07-11 11:50:00,105.77,105.83,105.76,105.8,4311.0,99.1806,99.2368,99.1712,99.2087,4311.0
2018-07-11 11:55:00,105.79,105.85,105.76,105.76,4061.0,99.1993,99.2556,99.1712,99.1712,4061.0
2018-07-11 12:00:00,105.75,105.77,105.71,105.72,1349.0,99.1618,99.1806,99.1243,99.1337,1349.0
2018-07-11 12:05:00,105.73,105.78,105.69,105.69,23371.0,99.1431,99.1899,99.1055,99.1055,23371.0
2018-07-11 12:10:00,105.73,105.76,105.73,105.74,3660.0,99.1431,99.1712,99.1431,99.1524,3660.0
2018-07-11 12:15:00,105.72,105.79,105.71,105.77,3013.0,99.1337,99.1993,99.1243,99.1806,3013.0
2018-07-11 12:20:00,105.75,105.8,105.73,105.75,4309.0,99.1618,99.2087,99.1431,99.1618,4309.0
2018-07-11 12:25:00,105.76,105.78,105.72,105.74,6160.0,99.1712,99.1899,99.1337,99.1524,6160.0
2018-07-11 12:30:00,105.77,105.77,105.72,105.76,3220.0,99.1806,99.1806,99.1337,99.1712,3220.0
2018-07-11 12:35:00,105.77,105.79,105.76,105.77,2023.0,99.1806,99.1993,99.1712,99.1806,2023.0
2018-07-11 12:40:00,105.76,105.79,105.75,105.75,2300.0,99.1712,99.1993,99.1618,99.1618,2300.0
2018-07-11 12:45:00,105.74,105.75,105.7,105.74,2377.0,99.1524,99.1618,99.1149,99.1524,2377.0
2018-07-11 12:50:00,105.7,105.73,105.67,105.67,1600.0,99.1149,99.1431,99.0868,99.0868,1600.0
2018-07-11 12:55:00,105.65,105.65,105.6,105.63,3934.0,99.068,99.068,99.0212,99.0493,3934.0
2018-07-11 13:00:00,105.65,105.68,105.62,105.65,3410.0,99.068,99.0962,99.0399,99.068,3410.0
2018-07-11 13:05:00,105.62,105.67,105.59,105.6,3014.0,99.0399,99.0868,99.0118,99.0212,3014.0
2018-07-11 13:10:00,105.58,105.58,105.54,105.58,2416.0,99.0024,99.0024,98.9649,99.0024,2416.0
2018-07-11 13:15:00,105.56,105.61,105.56,105.6,900.0,98.9836,99.0305,98.9836,99.0212,900.0
2018-07-11 13:20:00,105.62,105.83,105.6,105.79,34042.0,99.0399,99.2368,99.0212,99.1993,34042.0
2018-07-11 13:25:00,105.79,105.84,105.78,105.83,7246.0,99.1993,99.2462,99.1899,99.2368,7246.0
2018-07-11 13:30:00,105.83,105.88,105.81,105.86,6605.0,99.2368,99.2837,99.2181,99.265,6605.0
2018-07-11 13:35:00,105.85,105.87,105.81,105.81,6516.0,99.2556,99.2743,99.2181,99.2181,6516.0
2018-07-11 13:40:00,105.83,105.84,105.79,105.82,4721.0,99.2368,99.2462,99.1993,99.2274,4721.0
2018-07-11 13:45:00,105.82,105.83,105.77,105.77,5213.0,99.2274,99.2368,99.1806,99.1806,5213.0
2018-07-11 13:50:00,105.77,105.77,105.67,105.71,3720.0,99.1806,99.1806,99.0868,99.1243,3720.0
2018-07-11 13:55:00,105.71,105.75,105.7,105.7,4300.0,99.1243,99.1618,99.1149,99.1149,4300.0
2018-07-11 14:00:00,105.69,105.8,105.69,105.77,3601.0,99.1055,99.2087,99.1055,99.1806,3601.0
2018-07-11 14:05:00,105.8,105.82,105.76,105.77,3300.0,99.2087,99.2274,99.1712,99.1806,3300.0
2018-07-11 14:10:00,105.78,105.78,105.69,105.7,4166.0,99.1899,99.1899,99.1055,99.1149,4166.0
2018-07-11 14:15:00,105.72,105.72,105.68,105.71,2400.0,99.1337,99.1337,99.0962,99.1243,2400.0
2018-07-11 14:20:00,105.74,105.78,105.72,105.77,3404.0,99.1524,99.1899,99.1337,99.1806,3404.0
2018-07-11 14:25:00,105.77,105.77,105.67,105.74,8150.0,99.1806,99.1806,99.0868,99.1524,8150.0
2018-07-11 14:30:00,105.73,105.82,105.72,105.8,7520.0,99.1431,99.2274,99.1337,99.2087,7520.0
2018-07-11 14:35:00,105.79,105.83,105.78,105.83,3113.0,99.1993,99.2368,99.1899,99.2368,3113.0
2018-07-11 14:40:00,105.84,105.84,105.79,105.83,4138.0,99.2462,99.2462,99.1993,99.2368,4138.0
2018-07-11 14:45:00,105.85,105.86,105.82,105.84,4745.0,99.2556,99.265,99.2274,99.2462,4745.0
2018-07-11 14:50:00,105.84,105.85,105.76,105.8,15533.0,99.2462,99.2556,99.1712,99.2087,15533.0
2018-07-11 14:55:00,105.8,105.82,105.78,105.79,3723.0,99.2087,99.2274,99.1899,99.1993,3723.0
2018-07-11 15:00:00,105.79,105.81,105.67,105.67,8083.0,99.1993,99.2181,99.0868,99.0868,8083.0
2018-07-11 15:05:00,105.66,105.69,105.63,105.69,9990.0,99.0774,99.1055,99.0493,99.1055,9990.0
2018-07-11 15:10:00,105.69,105.69,105.6,105.62,7744.0,99.1055,99.1055,99.0212,99.0399,7744.0
2018-07-11 15:15:00,105.61,105.61,105.51,105.53,10164.0,99.0305,99.0305,98.9368,98.9555,10164.0
2018-07-11 15:20:00,105.54,105.56,105.51,105.55,8875.0,98.9649,98.9836,98.9368,98.9743,8875.0
2018-07-11 15:25:00,105.53,105.56,105.51,105.54,8282.0,98.9555,98.9836,98.9368,98.9649,8282.0
2018-07-11 15:30:00,105.56,105.69,105.56,105.69,10970.0,98.9836,99.1055,98.9836,99.1055,10970.0
2018-07-11 15:35:00,105.71,105.75,105.67,105.67,26699.0,99.1243,99.1618,99.0868,99.0868,26699.0
2018-07-11 15:40:00,105.68,105.73,105.59,105.59,11517.0,99.0962,99.1431,99.0118,99.0118,11517.0
2018-07-11 15:45:00,105.58,105.67,105.56,105.62,20415.0,99.0024,99.0868,98.9836,99.0399,20415.0
2018-07-11 15:50:00,105.61,105.63,105.57,105.6,40270.0,99.0305,99.0493,98.993,99.0212,40270.0
2018-07-11 15:55:00,105.58,105.61,105.49,105.51,89178.0,99.0024,99.0305,98.918,98.9368,89178.0
2018-07-12 09:30:00,105.85,106.12,105.48,105.79,20736.0,99.2556,99.5088,98.9086,99.1993,20736.0
2018-07-12 09:35:00,105.81,106.1,105.81,105.95,6660.0,99.2181,99.49,99.2181,99.3493,6660.0
2018-07-12 09:40:00,106.02,106.14,105.87,106.04,11875.0,99.415,99.5275,99.2743,99.4337,11875.0
2018-07-12 09:45:00,106.09,106.09,105.9,105.98,4464.0,99.4806,99.4806,99.3025,99.3775,4464.0
2018-07-12 09:50:00,106.01,106.1,105.97,106.02,5685.0,99.4056,99.49,99.3681,99.415,5685.0
2018-07-12 09:55:00,106.0,106.08,106.0,106.04,3646.0,99.3962,99.4712,99.3962,99.4337,3646.0
2018-07-12 10:00:00,106.03,106.04,105.92,106.01,13932.0,99.4244,99.4337,99.3212,99.4056,13932.0
2018-07-12 10:05:00,106.05,106.22,106.01,106.14,26510.0,99.4431,99.6025,99.4056,99.5275,26510.0
2018-07-12 10:10:00,106.16,106.23,106.16,106.17,13991.0,99.5463,99.6119,99.5463,99.5556,13991.0
2018-07-12 10:15:00,106.2,106.23,106.15,106.16,5600.0,99.5838,99.6119,99.5369,99.5463,5600.0
2018-07-12 10:20:00,106.17,106.17,105.97,106.0,4677.0,99.5556,99.5556,99.3681,99.3962,4677.0
2018-07-12 10:25:00,105.98,106.12,105.92,106.11,8402.0,99.3775,99.5088,99.3212,99.4994,8402.0
2018-07-12 10:30:00,106.09,106.1,106.0,106.0,4550.0,99.4806,99.49,99.3962,99.3962,4550.0
2018-07-12 10:35:00,105.97,105.97,105.87,105.94,4150.0,99.3681,99.3681,99.2743,99.34,4150.0
2018-07-12 10:40:00,105.92,105.98,105.87,105.93,4446.0,99.3212,99.3775,99.2743,99.3306,4446.0
2018-07-12 10:45:00,105.9,105.91,105.76,105.79,2587.0,99.3025,99.3118,99.1712,99.1993,2587.0
2018-07-12 10:50:00,105.77,105.87,105.77,105.86,1614.0,99.1806,99.2743,99.1806,99.265,1614.0
2018-07-12 10:55:00,105.81,105.92,105.81,105.9,2657.0,99.2181,99.3212,99.2181,99.3025,2657.0
2018-07-12 11:00:00,105.92,105.94,105.89,105.91,8964.0,99.3212,99.34,99.2931,99.3118,8964.0
2018-07-12 11:05:00,105.91,105.91,105.76,105.81,7456.0,99.3118,99.3118,99.1712,99.2181,7456.0
2018-07-12 11:10:00,105.81,105.96,105.81,105.87,8165.0,99.2181,99.3587,99.2181,99.2743,8165.0
2018-07-12 11:15:00,105.87,105.87,105.77,105.77,4633.0,99.2743,99.2743,99.1806,99.1806,4633.0
2018-07-12 11:20:00,105.71,105.8,105.71,105.74,4672.0,99.1243,99.2087,99.1243,99.1524,4672.0
2018-07-12 11:25:00,105.74,105.75,105.62,105.63,4858.0,99.1524,99.1618,99.0399,99.0493,4858.0
2018-07-12 11:30:00,105.63,105.65,105.57,105.59,8204.0,99.0493,99.068,98.993,99.0118,8204.0
2018-07-12 11:35:00,105.59,105.6,105.44,105.47,9285.0,99.0118,99.0212,98.8711,98.8993,9285.0
2018-07-12 11:40:00,105.44,105.46,105.39,105.42,7274.0,98.8711,98.8899,98.8242,98.8524,7274.0
2018-07-12 11:45:00,105.41,105.57,105.37,105.57,9381.0,98.843,98.993,98.8055,98.993,9381.0
2018-07-12 11:50:00,105.57,105.59,105.52,105.53,9327.0,98.993,99.0118,98.9461,98.9555,9327.0
2018-07-12 11:55:00,105.51,105.69,105.51,105.68,6809.0,98.9368,99.1055,98.9368,99.0962,6809.0
2018-07-12 12:00:00,105.68,105.69,105.62,105.64,4701.0,99.0962,99.1055,99.0399,99.0587,4701.0
2018-07-12 12:05:00,105.63,105.66,105.59,105.6,4720.0,99.0493,99.0774,99.0118,99.0212,4720.0
2018-07-12 12:10:00,105.61,105.62,105.58,105.61,5477.0,99.0305,99.0399,99.0024,99.0305,5477.0
2018-07-12 12:15:00,105.6,105.69,105.58,105.66,4721.0,99.0212,99.1055,99.0024,99.0774,4721.0
2018-07-12 12:20:00,105.67,105.72,105.67,105.7,5895.0,99.0868,99.1337,99.0868,99.1149,5895.0
2018-07-12 12:25:00,105.7,105.75,105.7,105.75,2822.0,99.1149,99.1618,99.1149,99.1618,2822.0
2018-07-12 12:30:00,105.74,105.76,105.73,105.75,4803.0,99.1524,99.1712,99.1431,99.1618,4803.0
2018-07-12 12:35:00,105.75,105.84,105.74,105.81,51286.0,99.1618,99.2462,99.1524,99.2181,51286.0
2018-07-12 12:40:00,105.82,105.82,105.69,105.7,4300.0,99.2274,99.2274,99.1055,99.1149,4300.0
2018-07-12 12:45:00,105.7,105.78,105.69,105.75,2800.0,99.1149,99.1899,99.1055,99.1618,2800.0
2018-07-12 12:50:00,105.79,105.9,105.78,105.87,7603.0,99.1993,99.3025,99.1899,99.2743,7603.0
2018-07-12 12:55:00,105.89,105.99,105.87,105.97,15292.0,99.2931,99.3869,99.2743,99.3681,15292.0
2018-07-12 13:00:00,105.99,106.03,105.99,106.02,3751.0,99.3869,99.4244,99.3869,99.415,3751.0
2018-07-12 13:05:00,106.02,106.07,105.95,105.99,27881.0,99.415,99.4619,99.3493,99.3869,27881.0
2018-07-12 13:10:00,105.98,106.05,105.96,106.03,79180.0,99.3775,99.4431,99.3587,99.4244,79180.0
2018-07-12 13:15:00,106.07,106.14,106.04,106.07,4600.0,99.4619,99.5275,99.4337,99.4619,4600.0
2018-07-12 13:20:00,106.05,106.07,105.99,106.07,1800.0,99.4431,99.4619,99.3869,99.4619,1800.0
2018-07-12 13:25:00,106.1,106.1,106.05,106.09,3991.0,99.49,99.49,99.4431,99.4806,3991.0
2018-07-12 13:30:00,106.1,106.13,106.03,106.05,3743.0,99.49,99.5181,99.4244,99.4431,3743.0
2018-07-12 13:35:00,106.03,106.04,105.97,106.01,2004.0,99.4244,99.4337,99.3681,99.4056,2004.0
2018-07-12 13:40:00,106.03,106.05,106.0,106.03,2500.0,99.4244,99.4431,99.3962,99.4244,2500.0
2018-07-12 13:45:00,106.03,106.08,106.0,106.03,3248.0,99.4244,99.4712,99.3962,99.4244,3248.0
2018-07-12 13:50:00,106.02,106.02,105.97,105.98,4024.0,99.415,99.415,99.3681,99.3775,4024.0
2018-07-12 13:55:00,105.97,105.98,105.77,105.8,3722.0,99.3681,99.3775,99.1806,99.2087,3722.0
2018-07-12 14:00:00,105.81,105.88,105.77,105.79,2055.0,99.2181,99.2837,99.1806,99.1993,2055.0
2018-07-12 14:05:00,105.79,105.89,105.77,105.8,2242.0,99.1993,99.2931,99.1806,99.2087,2242.0
2018-07-12 14:10:00,105.78,105.78,105.65,105.68,2715.0,99.1899,99.1899,99.068,99.0962,2715.0
2018-07-12 14:15:00,105.69,105.7,105.62,105.62,2658.0,99.1055,99.1149,99.0399,99.0399,2658.0
2018-07-12 14:20:00,105.61,105.64,105.57,105.62,3299.0,99.0305,99.0587,98.993,99.0399,3299.0
2018-07-12 14:25:00,105.64,105.66,105.63,105.66,2400.0,99.0587,99.0774,99.0493,99.0774,2400.0
2018-07-12 14:30:00,105.66,105.66,105.59,105.64,3886.0,99.0774,99.0774,99.0118,99.0587,3886.0
2018-07-12 14:35:00,105.64,105.65,105.56,105.6,6435.0,99.0587,99.068,98.9836,99.0212,6435.0
2018-07-12 14:40:00,105.6,105.61,105.57,105.59,1900.0,99.0212,99.0305,98.993,99.0118,1900.0
2018-07-12 14:45:00,105.6,105.61,105.48,105.48,1600.0,99.0212,99.0305,98.9086,98.9086,1600.0
2018-07-12 14:50:00,105.47,105.5,105.43,105.44,4206.0,98.8993,98.9274,98.8617,98.8711,4206.0
2018-07-12 14:55:00,105.44,105.44,105.34,105.41,2557.0,98.8711,98.8711,98.7773,98.843,2557.0
2018-07-12 15:00:00,105.39,105.54,105.39,105.52,5624.0,98.8242,98.9649,98.8242,98.9461,5624.0
2018-07-12 15:05:00,105.51,105.51,105.35,105.35,8097.0,98.9368,98.9368,98.7867,98.7867,8097.0
2018-07-12 15:10:00,105.35,105.45,105.33,105.44,16490.0,98.7867,98.8805,98.768,98.8711,16490.0
2018-07-12 15:15:00,105.46,105.51,105.46,105.46,14805.0,98.8899,98.9368,98.8899,98.8899,14805.0
2018-07-12 15:20:00,105.47,105.49,105.36,105.37,17911.0,98.8993,98.918,98.7961,98.8055,17911.0
2018-07-12 15:25:00,105.37,105.44,105.27,105.44,21329.0,98.8055,98.8711,98.7117,98.8711,21329.0
2018-07-12 15:30:00,105.45,105.51,105.44,105.5,25372.0,98.8805,98.9368,98.8711,98.9274,25372.0
2018-07-12 15:35:00,105.5,105.55,105.48,105.49,24471.0,98.9274,98.9743,98.9086,98.918,24471.0
2018-07-12 15:40:00,105.49,105.53,105.39,105.4,29368.0,98.918,98.9555,98.8242,98.8336,29368.0
2018-07-12 15:45:00,105.4,105.53,105.39,105.52,37922.0,98.8336,98.9555,98.8242,98.9461,37922.0
2018-07-12 15:50:00,105.51,105.51,105.36,105.42,54494.0,98.9368,98.9368,98.7961,98.8524,54494.0
2018-07-12 15:55:00,105.42,105.52,105.22,105.37,222292.0,98.8524,98.9461,98.6648,98.8055,222292.0
2018-07-13 09:30:00,105.31,106.0,105.28,105.52,16080.0,98.7492,99.3962,98.7211,98.9461,16080.0
2018-07-13 09:35:00,105.57,105.77,105.56,105.64,1786.0,98.993,99.1806,98.9836,99.0587,1786.0
2018-07-13 09:40:00,105.68,105.69,105.61,105.62,1300.0,99.0962,99.1055,99.0305,99.0399,1300.0
2018-07-13 09:45:00,105.68,106.08,105.68,106.07,21153.0,99.0962,99.4712,99.0962,99.4619,21153.0
2018-07-13 09:50:00,106.04,106.18,106.01,106.11,11284.0,99.4337,99.565,99.4056,99.4994,11284.0
2018-07-13 09:55:00,106.11,106.13,105.88,105.99,8389.0,99.4994,99.5181,99.2837,99.3869,8389.0
2018-07-13 10:00:00,106.05,106.14,106.05,106.11,11075.0,99.4431,99.5275,99.4431,99.4994,11075.0
2018-07-13 10:05:00,106.11,106.2,106.11,106.2,5687.0,99.4994,99.5838,99.4994,99.5838,5687.0
2018-07-13 10:10:00,106.19,106.25,106.08,106.08,17763.0,99.5744,99.6307,99.4712,99.4712,17763.0
2018-07-13 10:15:00,106.09,106.26,106.07,106.18,15872.0,99.4806,99.64,99.4619,99.565,15872.0
2018-07-13 10:20:00,106.16,106.16,106.08,106.1,14058.0,99.5463,99.5463,99.4712,99.49,14058.0
2018-07-13 10:25:00,106.11,106.13,106.01,106.03,8022.0,99.4994,99.5181,99.4056,99.4244,8022.0
2018-07-13 10:30:00,106.09,106.22,106.07,106.15,6951.0,99.4806,99.6025,99.4619,99.5369,6951.0
2018-07-13 10:35:00,106.16,106.16,106.08,106.11,4400.0,99.5463,99.5463,99.4712,99.4994,4400.0
2018-07-13 10:40:00,106.11,106.14,106.09,106.1,6607.0,99.4994,99.5275,99.4806,99.49,6607.0
2018-07-13 10:45:00,106.11,106.18,106.11,106.16,2600.0,99.4994,99.565,99.4994,99.5463,2600.0
2018-07-13 10:50:00,106.16,106.18,106.1,106.11,16451.0,99.5463,99.565,99.49,99.4994,16451.0
2018-07-13 10:55:00,106.09,106.2,106.07,106.2,13198.0,99.4806,99.5838,99.4619,99.5838,13198.0
2018-07-13 11:00:00,106.23,106.25,106.16,106.25,21994.0,99.6119,99.6307,99.5463,99.6307,21994.0
2018-07-13 11:05:00,106.23,106.32,106.21,106.32,7995.0,99.6119,99.6963,99.5931,99.6963,7995.0
2018-07-13 11:10:00,106.31,106.31,106.21,106.21,6970.0,99.6869,99.6869,99.5931,99.5931,6970.0
2018-07-13 11:15:00,106.23,106.29,106.22,106.29,2888.0,99.6119,99.6682,99.6025,99.6682,2888.0
2018-07-13 11:20:00,106.29,106.32,106.21,106.21,3542.0,99.6682,99.6963,99.5931,99.5931,3542.0
2018-07-13 11:25:00,106.25,106.26,106.23,106.23,1329.0,99.6307,99.64,99.6119,99.6119,1329.0
2018-07-13 11:30:00,106.23,106.26,106.21,106.21,2468.0,99.6119,99.64,99.5931,99.5931,2468.0
2018-07-13 11:35:00,106.23,106.23,106.12,106.14,1900.0,99.6119,99.6119,99.5088,99.5275,1900.0
2018-07-13 11:40:00,106.12,106.14,106.0,106.13,5715.0,99.5088,99.5275,99.3962,99.5181,5715.0
2018-07-13 11:45:00,106.12,106.12,106.0,106.12,2490.0,99.5088,99.5088,99.3962,99.5088,2490.0
2018-07-13 11:50:00,106.1,106.16,106.09,106.16,2506.0,99.49,99.5463,99.4806,99.5463,2506.0
2018-07-13 11:55:00,106.18,106.26,106.16,106.19,3027.0,99.565,99.64,99.5463,99.5744,3027.0
2018-07-13 12:00:00,106.18,106.24,106.12,106.16,3260.0,99.565,99.6213,99.5088,99.5463,3260.0
2018-07-13 12:05:00,106.16,106.22,106.16,106.17,3410.0,99.5463,99.6025,99.5463,99.5556,3410.0
2018-07-13 12:10:00,106.16,106.16,106.05,106.05,2816.0,99.5463,99.5463,99.4431,99.4431,2816.0
2018-07-13 12:15:00,106.07,106.07,106.01,106.06,4978.0,99.4619,99.4619,99.4056,99.4525,4978.0
2018-07-13 12:20:00,106.06,106.09,105.99,106.04,5951.0,99.4525,99.4806,99.3869,99.4337,5951.0
2018-07-13 12:25:00,106.05,106.08,106.03,106.08,1900.0,99.4431,99.4712,99.4244,99.4712,1900.0
2018-07-13 12:30:00,106.07,106.07,106.01,106.01,4300.0,99.4619,99.4619,99.4056,99.4056,4300.0
2018-07-13 12:35:00,106.05,106.15,106.04,106.15,4199.0,99.4431,99.5369,99.4337,99.5369,4199.0
2018-07-13 12:40:00,106.18,106.22,106.16,106.21,7100.0,99.565,99.6025,99.5463,99.5931,7100.0
2018-07-13 12:45:00,106.22,106.24,106.19,106.2,2390.0,99.6025,99.6213,99.5744,99.5838,2390.0
2018-07-13 12:50:00,106.16,106.21,106.11,106.21,3200.0,99.5463,99.5931,99.4994,99.5931,3200.0
2018-07-13 12:55:00,106.2,106.28,106.19,106.26,3000.0,99.5838,99.6588,99.5744,99.64,3000.0
2018-07-13 13:00:00,106.26,106.26,106.22,106.25,15300.0,99.64,99.64,99.6025,99.6307,15300.0
2018-07-13 13:05:00,106.28,106.31,106.23,106.23,6473.0,99.6588,99.6869,99.6119,99.6119,6473.0
2018-07-13 13:10:00,106.23,106.23,106.17,106.19,4375.0,99.6119,99.6119,99.5556,99.5744,4375.0
2018-07-13 13:15:00,106.17,106.21,106.17,106.17,5672.0,99.5556,99.5931,99.5556,99.5556,5672.0
2018-07-13 13:20:00,106.19,106.21,106.14,106.16,4511.0,99.5744,99.5931,99.5275,99.5463,4511.0
2018-07-13 13:25:00,106.18,106.2,106.17,106.2,2305.0,99.565,99.5838,99.5556,99.5838,2305.0
2018-07-13 13:30:00,106.23,106.23,106.11,106.15,10159.0,99.6119,99.6119,99.4994,99.5369,10159.0
2018-07-13 13:35:00,106.13,106.16,106.1,106.15,3189.0,99.5181,99.5463,99.49,99.5369,3189.0
2018-07-13 13:40:00,106.13,106.17,106.13,106.14,2537.0,99.5181,99.5556,99.5181,99.5275,2537.0
2018-07-13 13:45:00,106.13,106.14,106.11,106.14,2177.0,99.5181,99.5275,99.4994,99.5275,2177.0
2018-07-13 13:50:00,106.14,106.14,106.12,106.14,17100.0,99.5275,99.5275,99.5088,99.5275,17100.0
2018-07-13 13:55:00,106.15,106.22,106.15,106.22,5633.0,99.5369,99.6025,99.5369,99.6025,5633.0
2018-07-13 14:00:00,106.22,106.22,106.16,106.17,10528.0,99.6025,99.6025,99.5463,99.5556,10528.0
2018-07-13 14:05:00,106.17,106.17,106.08,106.1,5641.0,99.5556,99.5556,99.4712,99.49,5641.0
2018-07-13 14:10:00,106.11,106.16,106.1,106.15,1900.0,99.4994,99.5463,99.49,99.5369,1900.0
2018-07-13 14:15:00,106.16,106.23,106.15,106.17,4523.0,99.5463,99.6119,99.5369,99.5556,4523.0
2018-07-13 14:20:00,106.16,106.24,106.16,106.21,14008.0,99.5463,99.6213,99.5463,99.5931,14008.0
2018-07-13 14:25:00,106.2,106.27,106.19,106.26,4289.0,99.5838,99.6494,99.5744,99.64,4289.0
2018-07-13 14:30:00,106.26,106.26,106.23,106.23,3835.0,99.64,99.64,99.6119,99.6119,3835.0
2018-07-13 14:35:00,106.22,106.24,106.2,106.23,4779.0,99.6025,99.6213,99.5838,99.6119,4779.0
2018-07-13 14:40:00,106.23,106.24,106.2,106.23,6715.0,99.6119,99.6213,99.5838,99.6119,6715.0
2018-07-13 14:45:00,106.21,106.23,106.21,106.22,3700.0,99.5931,99.6119,99.5931,99.6025,3700.0
2018-07-13 14:50:00,106.24,106.28,106.21,106.25,2552.0,99.6213,99.6588,99.5931,99.6307,2552.0
2018-07-13 14:55:00,106.25,106.3,106.25,106.28,8654.0,99.6307,99.6775,99.6307,99.6588,8654.0
2018-07-13 15:00:00,106.3,106.37,106.22,106.32,14004.0,99.6775,99.7432,99.6025,99.6963,14004.0
2018-07-13 15:05:00,106.31,106.36,106.31,106.36,7700.0,99.6869,99.7338,99.6869,99.7338,7700.0
2018-07-13 15:10:00,106.36,106.44,106.35,106.41,12342.0,99.7338,99.8088,99.7244,99.7807,12342.0
2018-07-13 15:15:00,106.41,106.45,106.4,106.43,9488.0,99.7807,99.8182,99.7713,99.7994,9488.0
2018-07-13 15:20:00,106.43,106.47,106.41,106.42,9013.0,99.7994,99.837,99.7807,99.7901,9013.0
2018-07-13 15:25:00,106.42,106.47,106.4,106.47,14465.0,99.7901,99.837,99.7713,99.837,14465.0
2018-07-13 15:30:00,106.46,106.57,106.43,106.56,41194.0,99.8276,99.9307,99.7994,99.9213,41194.0
2018-07-13 15:35:00,106.57,106.62,106.52,106.59,26320.0,99.9307,99.9776,99.8838,99.9495,26320.0
2018-07-13 15:40:00,106.59,106.68,106.55,106.58,30637.0,99.9495,100.0339,99.912,99.9401,30637.0
2018-07-13 15:45:00,106.58,106.63,106.48,106.48,49353.0,99.9401,99.987,99.8463,99.8463,49353.0
2018-07-13 15:50:00,106.49,106.52,106.4,106.45,43840.0,99.8557,99.8838,99.7713,99.8182,43840.0
2018-07-13 15:55:00,106.46,106.62,106.45,106.53,117726.0,99.8276,99.9776,99.8182,99.8932,117726.0
2018-07-16 09:30:00,106.5,106.5,106.5,106.5,9027.0,99.8651,99.8651,99.8651,99.8651,9027.0
2018-07-16 09:35:00,106.52,106.52,106.19,106.45,5138.0,99.8838,99.8838,99.5744,99.8182,5138.0
2018-07-16 09:40:00,106.45,106.63,106.4,106.58,7355.0,99.8182,99.987,99.7713,99.9401,7355.0
2018-07-16 09:45:00,106.52,106.63,106.4,106.53,39251.0,99.8838,99.987,99.7713,99.8932,39251.0
2018-07-16 09:50:00,106.54,106.68,106.54,106.67,4377.0,99.9026,100.0339,99.9026,100.0245,4377.0
2018-07-16 09:55:00,106.68,106.68,106.57,106.57,9295.0,100.0339,100.0339,99.9307,99.9307,9295.0
2018-07-16 10:00:00,106.62,106.66,106.55,106.61,14114.0,99.9776,100.0151,99.912,99.9682,14114.0
2018-07-16 10:05:00,106.65,106.69,106.56,106.6,5739.0,100.0057,100.0432,99.9213,99.9589,5739.0
2018-07-16 10:10:00,106.58,106.63,106.45,106.46,23985.0,99.9401,99.987,99.8182,99.8276,23985.0
2018-07-16 10:15:00,106.51,106.59,106.44,106.55,13220.0,99.8745,99.9495,99.8088,99.912,13220.0
2018-07-16 10:20:00,106.55,106.57,106.53,106.54,3066.0,99.912,99.9307,99.8932,99.9026,3066.0
2018-07-16 10:25:00,106.54,106.65,106.51,106.65,10135.0,99.9026,100.0057,99.8745,100.0057,10135.0
2018-07-16 10:30:00,106.64,106.67,106.62,106.63,4705.0,99.9964,100.0245,99.9776,99.987,4705.0
2018-07-16 10:35:00,106.6,106.72,106.6,106.7,8017.0,99.9589,100.0714,99.9589,100.0526,8017.0
2018-07-16 10:40:00,106.7,106.72,106.67,106.68,5203.0,100.0526,100.0714,100.0245,100.0339,5203.0
2018-07-16 10:45:00,106.67,106.71,106.65,106.7,8092.0,100.0245,100.062,100.0057,100.0526,8092.0
2018-07-16 10:50:00,106.71,106.72,106.68,106.68,6080.0,100.062,100.0714,100.0339,100.0339,6080.0
2018-07-16 10:55:00,106.7,106.71,106.55,106.55,13814.0,100.0526,100.062,99.912,99.912,13814.0
2018-07-16 11:00:00,106.52,106.65,106.52,106.65,8118.0,99.8838,100.0057,99.8838,100.0057,8118.0
2018-07-16 11:05:00,106.66,106.75,106.66,106.7,14802.0,100.0151,100.0995,100.0151,100.0526,14802.0
2018-07-16 11:10:00,106.63,106.73,106.57,106.72,8880.0,99.987,100.0808,99.9307,100.0714,8880.0
2018-07-16 11:15:00,106.71,106.73,106.66,106.72,4577.0,100.062,100.0808,100.0151,100.0714,4577.0
2018-07-16 11:20:00,106.72,106.79,106.68,106.68,19831.0,100.0714,100.137,100.0339,100.0339,19831.0
2018-07-16 11:25:00,106.66,106.7,106.63,106.7,3635.0,100.0151,100.0526,99.987,100.0526,3635.0
2018-07-16 11:30:00,106.69,106.75,106.68,106.68,4710.0,100.0432,100.0995,100.0339,100.0339,4710.0
2018-07-16 11:35:00,106.63,106.68,106.62,106.64,5283.0,99.987,100.0339,99.9776,99.9964,5283.0
2018-07-16 11:40:00,106.67,106.68,106.63,106.66,5431.0,100.0245,100.0339,99.987,100.0151,5431.0
2018-07-16 11:45:00,106.67,106.67,106.54,106.56,7200.0,100.0245,100.0245,99.9026,99.9213,7200.0
2018-07-16 11:50:00,106.55,106.55,106.48,106.55,6510.0,99.912,99.912,99.8463,99.912,6510.0
2018-07-16 11:55:00,106.56,106.57,106.51,106.56,7100.0,99.9213,99.9307,99.8745,99.9213,7100.0
2018-07-16 12:00:00,106.56,106.62,106.53,106.62,12645.0,99.9213,99.9776,99.8932,99.9776,12645.0
2018-07-16 12:05:00,106.61,106.65,106.61,106.65,3172.0,99.9682,100.0057,99.9682,100.0057,3172.0
2018-07-16 12:10:00,106.65,106.65,106.56,106.56,3700.0,100.0057,100.0057,99.9213,99.9213,3700.0
2018-07-16 12:15:00,106.59,106.62,106.58,106.61,3602.0,99.9495,99.9776,99.9401,99.9682,3602.0
2018-07-16 12:20:00,106.61,106.63,106.61,106.62,4198.0,99.9682,99.987,99.9682,99.9776,4198.0
2018-07-16 12:25:00,106.61,106.66,106.61,106.65,6581.0,99.9682,100.0151,99.9682,100.0057,6581.0
2018-07-16 12:30:00,106.65,106.67,106.64,106.66,8793.0,100.0057,100.0245,99.9964,100.0151,8793.0
2018-07-16 12:35:00,106.67,106.67,106.65,106.67,2816.0,100.0245,100.0245,100.0057,100.0245,2816.0
2018-07-16 12:40:00,106.68,106.68,106.62,106.62,8842.0,100.0339,100.0339,99.9776,99.9776,8842.0
2018-07-16 12:45:00,106.63,106.64,106.6,106.61,7602.0,99.987,99.9964,99.9589,99.9682,7602.0
2018-07-16 12:50:00,106.6,106.61,106.57,106.59,7419.0,99.9589,99.9682,99.9307,99.9495,7419.0
2018-07-16 12:55:00,106.6,106.6,106.58,106.58,7203.0,99.9589,99.9589,99.9401,99.9401,7203.0
2018-07-16 13:00:00,106.59,106.61,106.57,106.6,8100.0,99.9495,99.9682,99.9307,99.9589,8100.0
2018-07-16 13:05:00,106.61,106.61,106.6,106.6,9100.0,99.9682,99.9682,99.9589,99.9589,9100.0
2018-07-16 13:10:00,106.6,106.62,106.55,106.6,22592.0,99.9589,99.9776,99.912,99.9589,22592.0
2018-07-16 13:15:00,106.58,106.62,106.58,106.61,8670.0,99.9401,99.9776,99.9401,99.9682,8670.0
2018-07-16 13:20:00,106.59,106.62,106.58,106.58,6739.0,99.9495,99.9776,99.9401,99.9401,6739.0
2018-07-16 13:25:00,106.58,106.61,106.58,106.59,7461.0,99.9401,99.9682,99.9401,99.9495,7461.0
2018-07-16 13:30:00,106.6,106.77,106.6,106.75,11951.0,99.9589,100.1183,99.9589,100.0995,11951.0
2018-07-16 13:35:00,106.71,106.74,106.71,106.72,2302.0,100.062,100.0901,100.062,100.0714,2302.0
2018-07-16 13:40:00,106.73,106.77,106.72,106.76,4299.0,100.0808,100.1183,100.0714,100.1089,4299.0
2018-07-16 13:45:00,106.72,106.75,106.71,106.72,900.0,100.0714,100.0995,100.062,100.0714,900.0
2018-07-16 13:50:00,106.72,106.74,106.63,106.63,7459.0,100.0714,100.0901,99.987,99.987,7459.0
2018-07-16 13:55:00,106.65,106.71,106.64,106.71,7642.0,100.0057,100.062,99.9964,100.062,7642.0
2018-07-16 14:00:00,106.72,106.76,106.72,106.74,5949.0,100.0714,100.1089,100.0714,100.0901,5949.0
2018-07-16 14:05:00,106.74,106.79,106.74,106.79,6932.0,100.0901,100.137,100.0901,100.137,6932.0
2018-07-16 14:10:00,106.78,106.85,106.78,106.8,9370.0,100.1276,100.1933,100.1276,100.1464,9370.0
2018-07-16 14:15:00,106.8,106.8,106.76,106.79,4800.0,100.1464,100.1464,100.1089,100.137,4800.0
2018-07-16 14:20:00,106.79,106.88,106.79,106.87,5362.0,100.137,100.2214,100.137,100.212,5362.0
2018-07-16 14:25:00,106.86,106.92,106.86,106.9,18962.0,100.2027,100.2589,100.2027,100.2402,18962.0
2018-07-16 14:30:00,106.89,106.92,106.85,106.85,33450.0,100.2308,100.2589,100.1933,100.1933,33450.0
2018-07-16 14:35:00,106.85,106.89,106.83,106.86,32627.0,100.1933,100.2308,100.1745,100.2027,32627.0
2018-07-16 14:40:00,106.86,106.87,106.81,106.81,67559.0,100.2027,100.212,100.1558,100.1558,67559.0
2018-07-16 14:45:00,106.81,106.81,106.59,106.68,17171.0,100.1558,100.1558,99.9495,100.0339,17171.0
2018-07-16 14:50:00,106.69,106.7,106.65,106.69,10684.0,100.0432,100.0526,100.0057,100.0432,10684.0
2018-07-16 14:55:00,106.67,106.74,106.67,106.69,6418.0,100.0245,100.0901,100.0245,100.0432,6418.0
2018-07-16 15:00:00,106.69,106.73,106.67,106.73,6289.0,100.0432,100.0808,100.0245,100.0808,6289.0
2018-07-16 15:05:00,106.73,106.81,106.73,106.79,8352.0,100.0808,100.1558,100.0808,100.137,8352.0
2018-07-16 15:10:00,106.75,106.79,106.73,106.73,6064.0,100.0995,100.137,100.0808,100.0808,6064.0
2018-07-16 15:15:00,106.73,106.76,106.73,106.74,5388.0,100.0808,100.1089,100.0808,100.0901,5388.0
2018-07-16 15:20:00,106.76,106.8,106.74,106.79,18059.0,100.1089,100.1464,100.0901,100.137,18059.0
2018-07-16 15:25:00,106.79,106.82,106.77,106.79,14578.0,100.137,100.1651,100.1183,100.137,14578.0
2018-07-16 15:30:00,106.8,106.83,106.78,106.8,23009.0,100.1464,100.1745,100.1276,100.1464,23009.0
2018-07-16 15:35:00,106.78,106.78,106.75,106.77,15392.0,100.1276,100.1276,100.0995,100.1183,15392.0
2018-07-16 15:40:00,106.77,106.79,106.71,106.72,18167.0,100.1183,100.137,100.062,100.0714,18167.0
2018-07-16 15:45:00,106.71,106.79,106.68,106.79,27268.0,100.062,100.137,100.0339,100.137,27268.0
2018-07-16 15:50:00,106.79,106.83,106.76,106.79,35484.0,100.137,100.1745,100.1089,100.137,35484.0
2018-07-16 15:55:00,106.78,106.84,106.74,106.82,69477.0,100.1276,100.1839,100.0901,100.1651,69477.0
2018-07-17 09:30:00,106.74,107.46,106.14,106.85,112196.0,100.0901,100.7653,99.5275,100.1933,112196.0
2018-07-17 09:35:00,106.85,107.06,106.79,107.0,30509.0,100.1933,100.3902,100.137,100.3339,30509.0
2018-07-17 09:40:00,106.98,107.08,106.92,107.08,39811.0,100.3152,100.4089,100.2589,100.4089,39811.0
2018-07-17 09:45:00,107.08,107.72,107.08,107.61,78379.0,100.4089,101.0091,100.4089,100.9059,78379.0
2018-07-17 09:50:00,107.62,108.1,107.57,108.09,46625.0,100.9153,101.3654,100.8684,101.356,46625.0
2018-07-17 09:55:00,108.09,108.14,107.81,107.9,15880.0,101.356,101.4029,101.0935,101.1779,15880.0
2018-07-17 10:00:00,107.9,108.09,107.8,107.81,24278.0,101.1779,101.356,101.0841,101.0935,24278.0
2018-07-17 10:05:00,107.8,107.81,107.52,107.63,14758.0,101.0841,101.0935,100.8215,100.9247,14758.0
2018-07-17 10:10:00,107.64,107.83,107.59,107.82,53688.0,100.9341,101.1122,100.8872,101.1028,53688.0
2018-07-17 10:15:00,107.88,107.9,107.69,107.79,13226.0,101.1591,101.1779,100.9809,101.0747,13226.0
2018-07-17 10:20:00,107.76,107.92,107.76,107.9,11910.0,101.0466,101.1966,101.0466,101.1779,11910.0
2018-07-17 10:25:00,107.89,107.97,107.84,107.95,20484.0,101.1685,101.2435,101.1216,101.2247,20484.0
2018-07-17 10:30:00,107.93,108.02,107.87,107.91,16006.0,101.206,101.2904,101.1497,101.1872,16006.0
2018-07-17 10:35:00,107.9,107.9,107.8,107.84,14423.0,101.1779,101.1779,101.0841,101.1216,14423.0
2018-07-17 10:40:00,107.84,107.93,107.81,107.9,17935.0,101.1216,101.206,101.0935,101.1779,17935.0
2018-07-17 10:45:00,107.91,107.91,107.5,107.5,14377.0,101.1872,101.1872,100.8028,100.8028,14377.0
2018-07-17 10:50:00,107.5,107.74,107.5,107.6,13831.0,100.8028,101.0278,100.8028,100.8966,13831.0
2018-07-17 10:55:00,107.6,107.69,107.57,107.63,10660.0,100.8966,100.9809,100.8684,100.9247,10660.0
2018-07-17 11:00:00,107.62,107.63,107.43,107.6,10228.0,100.9153,100.9247,100.7371,100.8966,10228.0
2018-07-17 11:05:00,107.6,107.7,107.39,107.44,19441.0,100.8966,100.9903,100.6996,100.7465,19441.0
2018-07-17 11:10:00,107.43,107.68,107.43,107.68,13292.0,100.7371,100.9716,100.7371,100.9716,13292.0
2018-07-17 11:15:00,107.68,107.77,107.67,107.76,13617.0,100.9716,101.056,100.9622,101.0466,13617.0
2018-07-17 11:20:00,107.77,108.03,107.76,107.97,54449.0,101.056,101.2998,101.0466,101.2435,54449.0
2018-07-17 11:25:00,107.97,108.0,107.83,107.83,36587.0,101.2435,101.2716,101.1122,101.1122,36587.0
2018-07-17 11:30:00,107.83,107.88,107.77,107.81,16697.0,101.1122,101.1591,101.056,101.0935,16697.0
2018-07-17 11:35:00,107.82,107.86,107.77,107.79,13379.0,101.1028,101.1404,101.056,101.0747,13379.0
2018-07-17 11:40:00,107.79,107.85,107.74,107.82,10894.0,101.0747,101.131,101.0278,101.1028,10894.0
2018-07-17 11:45:00,107.83,107.94,107.79,107.94,15778.0,101.1122,101.2154,101.0747,101.2154,15778.0
2018-07-17 11:50:00,107.94,108.0,107.92,107.96,7293.0,101.2154,101.2716,101.1966,101.2341,7293.0
2018-07-17 11:55:00,107.97,108.02,107.97,108.02,8055.0,101.2435,101.2904,101.2435,101.2904,8055.0
2018-07-17 12:00:00,108.01,108.07,108.0,108.06,7752.0,101.281,101.3373,101.2716,101.3279,7752.0
2018-07-17 12:05:00,108.07,108.08,108.05,108.06,3967.0,101.3373,101.3466,101.3185,101.3279,3967.0
2018-07-17 12:10:00,108.07,108.08,108.0,108.06,14767.0,101.3373,101.3466,101.2716,101.3279,14767.0
2018-07-17 12:15:00,108.05,108.08,108.05,108.06,7862.0,101.3185,101.3466,101.3185,101.3279,7862.0
2018-07-17 12:20:00,108.04,108.09,107.97,108.05,12581.0,101.3091,101.356,101.2435,101.3185,12581.0
2018-07-17 12:25:00,108.07,108.07,107.98,107.98,4317.0,101.3373,101.3373,101.2529,101.2529,4317.0
2018-07-17 12:30:00,108.01,108.01,107.95,107.98,6815.0,101.281,101.281,101.2247,101.2529,6815.0
2018-07-17 12:35:00,107.98,107.98,107.93,107.95,4975.0,101.2529,101.2529,101.206,101.2247,4975.0
2018-07-17 12:40:00,107.94,108.06,107.93,108.01,6600.0,101.2154,101.3279,101.206,101.281,6600.0
2018-07-17 12:45:00,108.01,108.07,108.01,108.05,5902.0,101.281,101.3373,101.281,101.3185,5902.0
2018-07-17 12:50:00,108.06,108.09,108.01,108.04,11215.0,101.3279,101.356,101.281,101.3091,11215.0
2018-07-17 12:55:00,108.05,108.19,108.04,108.17,6924.0,101.3185,101.4498,101.3091,101.431,6924.0
2018-07-17 13:00:00,108.17,108.17,108.08,108.08,7356.0,101.431,101.431,101.3466,101.3466,7356.0
2018-07-17 13:05:00,108.06,108.11,108.03,108.03,4300.0,101.3279,101.3748,101.2998,101.2998,4300.0
2018-07-17 13:10:00,108.03,108.09,108.03,108.09,3300.0,101.2998,101.356,101.2998,101.356,3300.0
2018-07-17 13:15:00,108.09,108.09,108.03,108.04,4928.0,101.356,101.356,101.2998,101.3091,4928.0
2018-07-17 13:20:00,108.03,108.03,107.86,107.86,6387.0,101.2998,101.2998,101.1404,101.1404,6387.0
2018-07-17 13:25:00,107.86,108.02,107.86,107.92,24701.0,101.1404,101.2904,101.1404,101.1966,24701.0
2018-07-17 13:30:00,107.94,108.0,107.91,107.95,5864.0,101.2154,101.2716,101.1872,101.2247,5864.0
2018-07-17 13:35:00,107.96,108.0,107.91,107.95,5014.0,101.2341,101.2716,101.1872,101.2247,5014.0
2018-07-17 13:40:00,107.95,108.02,107.95,108.02,3200.0,101.2247,101.2904,101.2247,101.2904,3200.0
2018-07-17 13:45:00,108.02,108.09,108.01,108.08,4962.0,101.2904,101.356,101.281,101.3466,4962.0
2018-07-17 13:50:00,108.08,108.1,108.07,108.08,3471.0,101.3466,101.3654,101.3373,101.3466,3471.0
2018-07-17 13:55:00,108.08,108.14,108.08,108.1,9043.0,101.3466,101.4029,101.3466,101.3654,9043.0
2018-07-17 14:00:00,108.11,108.12,108.03,108.07,7054.0,101.3748,101.3842,101.2998,101.3373,7054.0
2018-07-17 14:05:00,108.08,108.13,108.07,108.11,8574.0,101.3466,101.3935,101.3373,101.3748,8574.0
2018-07-17 14:10:00,108.11,108.15,108.11,108.15,5413.0,101.3748,101.4123,101.3748,101.4123,5413.0
2018-07-17 14:15:00,108.14,108.15,108.08,108.12,9062.0,101.4029,101.4123,101.3466,101.3842,9062.0
2018-07-17 14:20:00,108.12,108.15,108.07,108.1,10210.0,101.3842,101.4123,101.3373,101.3654,10210.0
2018-07-17 14:25:00,108.12,108.14,108.06,108.07,6618.0,101.3842,101.4029,101.3279,101.3373,6618.0
2018-07-17 14:30:00,108.06,108.14,108.05,108.1,6897.0,101.3279,101.4029,101.3185,101.3654,6897.0
2018-07-17 14:35:00,108.11,108.15,108.06,108.11,7174.0,101.3748,101.4123,101.3279,101.3748,7174.0
2018-07-17 14:40:00,108.12,108.16,108.09,108.13,8334.0,101.3842,101.4217,101.356,101.3935,8334.0
2018-07-17 14:45:00,108.14,108.21,108.12,108.2,8045.0,101.4029,101.4685,101.3842,101.4592,8045.0
2018-07-17 14:50:00,108.2,108.31,108.19,108.31,11250.0,101.4592,101.5623,101.4498,101.5623,11250.0
2018-07-17 14:55:00,108.3,108.3,108.14,108.15,13123.0,101.5529,101.5529,101.4029,101.4123,13123.0
2018-07-17 15:00:00,108.15,108.24,108.14,108.22,23841.0,101.4123,101.4967,101.4029,101.4779,23841.0
2018-07-17 15:05:00,108.22,108.29,108.22,108.27,23652.0,101.4779,101.5436,101.4779,101.5248,23652.0
2018-07-17 15:10:00,108.28,108.36,108.27,108.35,14192.0,101.5342,101.6092,101.5248,101.5998,14192.0
2018-07-17 15:15:00,108.36,108.41,108.32,108.38,15567.0,101.6092,101.6561,101.5717,101.628,15567.0
2018-07-17 15:20:00,108.38,108.45,108.37,108.43,14160.0,101.628,101.6936,101.6186,101.6748,14160.0
2018-07-17 15:25:00,108.43,108.44,108.38,108.39,19628.0,101.6748,101.6842,101.628,101.6373,19628.0
2018-07-17 15:30:00,108.39,108.41,108.31,108.34,18552.0,101.6373,101.6561,101.5623,101.5905,18552.0
2018-07-17 15:35:00,108.33,108.43,108.33,108.42,22662.0,101.5811,101.6748,101.5811,101.6655,22662.0
2018-07-17 15:40:00,108.42,108.48,108.41,108.46,21266.0,101.6655,101.7217,101.6561,101.703,21266.0
2018-07-17 15:45:00,108.46,108.46,108.35,108.38,36194.0,101.703,101.703,101.5998,101.628,36194.0
2018-07-17 15:50:00,108.37,108.38,108.3,108.31,40299.0,101.6186,101.628,101.5529,101.5623,40299.0
2018-07-17 15:55:00,108.3,108.48,108.29,108.42,147679.0,101.5529,101.7217,101.5436,101.6655,147679.0
2018-07-18 09:30:00,108.23,108.26,108.04,108.11,32196.0,101.4873,101.5154,101.3091,101.3748,32196.0
2018-07-18 09:35:00,108.03,108.33,108.03,108.06,10925.0,101.2998,101.5811,101.2998,101.3279,10925.0
2018-07-18 09:40:00,107.98,107.99,107.71,107.87,6152.0,101.2529,101.2623,100.9997,101.1497,6152.0
2018-07-18 09:45:00,107.83,107.89,107.65,107.71,13378.0,101.1122,101.1685,100.9434,100.9997,13378.0
2018-07-18 09:50:00,107.68,107.71,107.61,107.69,13200.0,100.9716,100.9997,100.9059,100.9809,13200.0
2018-07-18 09:55:00,107.67,107.71,107.61,107.68,5504.0,100.9622,100.9997,100.9059,100.9716,5504.0
2018-07-18 10:00:00,107.68,107.79,107.63,107.78,13500.0,100.9716,101.0747,100.9247,101.0653,13500.0
2018-07-18 10:05:00,107.78,107.81,107.48,107.62,41062.0,101.0653,101.0935,100.784,100.9153,41062.0
2018-07-18 10:10:00,107.62,107.63,107.5,107.61,8092.0,100.9153,100.9247,100.8028,100.9059,8092.0
2018-07-18 10:15:00,107.59,107.79,107.59,107.79,13058.0,100.8872,101.0747,100.8872,101.0747,13058.0
2018-07-18 10:20:00,107.8,108.02,107.75,107.95,15550.0,101.0841,101.2904,101.0372,101.2247,15550.0
2018-07-18 10:25:00,107.94,108.0,107.82,107.82,9065.0,101.2154,101.2716,101.1028,101.1028,9065.0
2018-07-18 10:30:00,107.84,107.93,107.84,107.89,8168.0,101.1216,101.206,101.1216,101.1685,8168.0
2018-07-18 10:35:00,107.9,107.98,107.9,107.97,6854.0,101.1779,101.2529,101.1779,101.2435,6854.0
2018-07-18 10:40:00,107.97,108.06,107.97,108.06,10333.0,101.2435,101.3279,101.2435,101.3279,10333.0
2018-07-18 10:45:00,108.06,108.06,107.99,108.0,4921.0,101.3279,101.3279,101.2623,101.2716,4921.0
2018-07-18 10:50:00,108.0,108.0,107.85,107.88,4919.0,101.2716,101.2716,101.131,101.1591,4919.0
2018-07-18 10:55:00,107.88,108.02,107.85,108.02,12878.0,101.1591,101.2904,101.131,101.2904,12878.0
2018-07-18 11:00:00,108.01,108.3,108.0,108.29,18286.0,101.281,101.5529,101.2716,101.5436,18286.0
2018-07-18 11:05:00,108.3,108.38,108.3,108.33,11896.0,101.5529,101.628,101.5529,101.5811,11896.0
2018-07-18 11:10:00,108.31,108.31,108.0,108.02,4800.0,101.5623,101.5623,101.2716,101.2904,4800.0
2018-07-18 11:15:00,108.04,108.1,108.02,108.03,9795.0,101.3091,101.3654,101.2904,101.2998,9795.0
2018-07-18 11:20:00,108.03,108.05,107.86,108.05,7480.0,101.2998,101.3185,101.1404,101.3185,7480.0
2018-07-18 11:25:00,108.04,108.11,108.03,108.06,5750.0,101.3091,101.3748,101.2998,101.3279,5750.0
2018-07-18 11:30:00,108.07,108.07,107.93,107.93,4622.0,101.3373,101.3373,101.206,101.206,4622.0
2018-07-18 11:35:00,107.93,108.04,107.91,108.03,5633.0,101.206,101.3091,101.1872,101.2998,5633.0
2018-07-18 11:40:00,108.01,108.04,107.9,107.93,9059.0,101.281,101.3091,101.1779,101.206,9059.0
2018-07-18 11:45:00,107.88,107.89,107.86,107.88,7180.0,101.1591,101.1685,101.1404,101.1591,7180.0
2018-07-18 11:50:00,107.88,108.0,107.87,108.0,5800.0,101.1591,101.2716,101.1497,101.2716,5800.0
2018-07-18 11:55:00,107.98,108.16,107.98,108.16,9023.0,101.2529,101.4217,101.2529,101.4217,9023.0
2018-07-18 12:00:00,108.16,108.18,107.99,108.0,3263.0,101.4217,101.4404,101.2623,101.2716,3263.0
2018-07-18 12:05:00,108.0,108.01,107.95,107.95,7700.0,101.2716,101.281,101.2247,101.2247,7700.0
2018-07-18 12:10:00,107.96,107.96,107.78,107.84,4820.0,101.2341,101.2341,101.0653,101.1216,4820.0
2018-07-18 12:15:00,107.83,107.84,107.75,107.75,3720.0,101.1122,101.1216,101.0372,101.0372,3720.0
2018-07-18 12:20:00,107.74,107.8,107.68,107.72,6444.0,101.0278,101.0841,100.9716,101.0091,6444.0
2018-07-18 12:25:00,107.7,107.74,107.65,107.67,4300.0,100.9903,101.0278,100.9434,100.9622,4300.0
2018-07-18 12:30:00,107.7,107.76,107.64,107.64,3761.0,100.9903,101.0466,100.9341,100.9341,3761.0
2018-07-18 12:35:00,107.61,107.63,107.53,107.53,1600.0,100.9059,100.9247,100.8309,100.8309,1600.0
2018-07-18 12:40:00,107.55,107.62,107.55,107.62,7735.0,100.8497,100.9153,100.8497,100.9153,7735.0
2018-07-18 12:45:00,107.63,107.63,107.58,107.62,2858.0,100.9247,100.9247,100.8778,100.9153,2858.0
2018-07-18 12:50:00,107.6,107.63,107.5,107.51,4500.0,100.8966,100.9247,100.8028,100.8122,4500.0
2018-07-18 12:55:00,107.49,107.51,107.46,107.47,7492.0,100.7934,100.8122,100.7653,100.7747,7492.0
2018-07-18 13:00:00,107.46,107.47,107.4,107.46,5302.0,100.7653,100.7747,100.709,100.7653,5302.0
2018-07-18 13:05:00,107.47,107.48,107.44,107.45,3858.0,100.7747,100.784,100.7465,100.7559,3858.0
2018-07-18 13:10:00,107.43,107.51,107.4,107.51,5005.0,100.7371,100.8122,100.709,100.8122,5005.0
2018-07-18 13:15:00,107.49,107.5,107.4,107.4,3678.0,100.7934,100.8028,100.709,100.709,3678.0
2018-07-18 13:20:00,107.38,107.38,107.28,107.35,5150.0,100.6903,100.6903,100.5965,100.6621,5150.0
2018-07-18 13:25:00,107.34,107.35,107.23,107.27,4690.0,100.6528,100.6621,100.5496,100.5871,4690.0
2018-07-18 13:30:00,107.27,107.3,107.25,107.29,6700.0,100.5871,100.6152,100.5684,100.6059,6700.0
2018-07-18 13:35:00,107.29,107.29,107.2,107.22,6966.0,100.6059,100.6059,100.5215,100.5402,6966.0
2018-07-18 13:40:00,107.19,107.23,107.19,107.22,5629.0,100.5121,100.5496,100.5121,100.5402,5629.0
2018-07-18 13:45:00,107.22,107.3,107.2,107.3,9150.0,100.5402,100.6152,100.5215,100.6152,9150.0
2018-07-18 13:50:00,107.28,107.28,107.22,107.24,5681.0,100.5965,100.5965,100.5402,100.559,5681.0
2018-07-18 13:55:00,107.23,107.23,107.16,107.16,6413.0,100.5496,100.5496,100.484,100.484,6413.0
2018-07-18 14:00:00,107.16,107.23,107.15,107.23,5906.0,100.484,100.5496,100.4746,100.5496,5906.0
2018-07-18 14:05:00,107.24,107.31,107.22,107.31,10163.0,100.559,100.6246,100.5402,100.6246,10163.0
2018-07-18 14:10:00,107.32,107.32,107.17,107.17,5410.0,100.634,100.634,100.4933,100.4933,5410.0
2018-07-18 14:15:00,107.16,107.24,107.16,107.18,12895.0,100.484,100.559,100.484,100.5027,12895.0
2018-07-18 14:20:00,107.16,107.17,107.05,107.08,30257.0,100.484,100.4933,100.3808,100.4089,30257.0
2018-07-18 14:25:00,107.1,107.17,107.08,107.11,7463.0,100.4277,100.4933,100.4089,100.4371,7463.0
2018-07-18 14:30:00,107.12,107.12,107.08,107.08,6508.0,100.4465,100.4465,100.4089,100.4089,6508.0
2018-07-18 14:35:00,107.07,107.09,107.05,107.08,6011.0,100.3996,100.4183,100.3808,100.4089,6011.0
2018-07-18 14:40:00,107.08,107.1,106.98,106.98,8785.0,100.4089,100.4277,100.3152,100.3152,8785.0
2018-07-18 14:45:00,106.98,106.99,106.93,106.95,19660.0,100.3152,100.3246,100.2683,100.287,19660.0
2018-07-18 14:50:00,106.96,106.96,106.83,106.83,6310.0,100.2964,100.2964,100.1745,100.1745,6310.0
2018-07-18 14:55:00,106.85,106.86,106.76,106.82,10800.0,100.1933,100.2027,100.1089,100.1651,10800.0
2018-07-18 15:00:00,106.82,106.87,106.81,106.83,9321.0,100.1651,100.212,100.1558,100.1745,9321.0
2018-07-18 15:05:00,106.83,106.89,106.8,106.88,9098.0,100.1745,100.2308,100.1464,100.2214,9098.0
2018-07-18 15:10:00,106.89,107.0,106.55,106.57,198977.0,100.2308,100.3339,99.912,99.9307,198977.0
2018-07-18 15:15:00,106.56,106.66,106.56,106.62,23652.0,99.9213,100.0151,99.9213,99.9776,23652.0
2018-07-18 15:20:00,106.62,106.67,106.6,106.66,14142.0,99.9776,100.0245,99.9589,100.0151,14142.0
2018-07-18 15:25:00,106.65,106.66,106.49,106.53,8338.0,100.0057,100.0151,99.8557,99.8932,8338.0
2018-07-18 15:30:00,106.53,106.69,106.53,106.54,19994.0,99.8932,100.0432,99.8932,99.9026,19994.0
2018-07-18 15:35:00,106.55,106.58,106.46,106.52,24365.0,99.912,99.9401,99.8276,99.8838,24365.0
2018-07-18 15:40:00,106.51,106.59,106.49,106.56,32532.0,99.8745,99.9495,99.8557,99.9213,32532.0
2018-07-18 15:45:00,106.55,106.58,106.54,106.58,26477.0,99.912,99.9401,99.9026,99.9401,26477.0
2018-07-18 15:50:00,106.58,106.63,106.57,106.58,39596.0,99.9401,99.987,99.9307,99.9401,39596.0
2018-07-18 15:55:00,106.58,106.62,106.54,106.6,106884.0,99.9401,99.9776,99.9026,99.9589,106884.0
2018-07-19 09:30:00,106.22,106.53,105.96,106.05,27157.0,99.6025,99.8932,99.3587,99.4431,27157.0
2018-07-19 09:35:00,106.04,106.1,105.94,106.08,19914.0,99.4337,99.49,99.34,99.4712,19914.0
2018-07-19 09:40:00,106.07,106.09,105.64,105.71,52281.0,99.4619,99.4806,99.0587,99.1243,52281.0
2018-07-19 09:45:00,105.7,106.28,105.65,106.28,24039.0,99.1149,99.6588,99.068,99.6588,24039.0
2018-07-19 09:50:00,106.25,106.25,105.93,106.05,33258.0,99.6307,99.6307,99.3306,99.4431,33258.0
2018-07-19 09:55:00,106.05,106.08,105.95,106.04,11007.0,99.4431,99.4712,99.3493,99.4337,11007.0
2018-07-19 10:00:00,106.04,106.29,106.04,106.27,7868.0,99.4337,99.6682,99.4337,99.6494,7868.0
2018-07-19 10:05:00,106.27,106.4,106.21,106.28,76258.0,99.6494,99.7713,99.5931,99.6588,76258.0
2018-07-19 10:10:00,106.25,106.32,106.08,106.18,10253.0,99.6307,99.6963,99.4712,99.565,10253.0
2018-07-19 10:15:00,106.18,106.35,106.18,106.28,4945.0,99.565,99.7244,99.565,99.6588,4945.0
2018-07-19 10:20:00,106.25,106.33,106.24,106.26,9835.0,99.6307,99.7057,99.6213,99.64,9835.0
2018-07-19 10:25:00,106.31,106.41,106.29,106.39,14300.0,99.6869,99.7807,99.6682,99.7619,14300.0
2018-07-19 10:30:00,106.4,106.57,106.39,106.51,17512.0,99.7713,99.9307,99.7619,99.8745,17512.0
2018-07-19 10:35:00,106.52,106.59,106.46,106.59,9472.0,99.8838,99.9495,99.8276,99.9495,9472.0
2018-07-19 10:40:00,106.59,106.68,106.59,106.62,6783.0,99.9495,100.0339,99.9495,99.9776,6783.0
2018-07-19 10:45:00,106.65,106.8,106.65,106.77,7054.0,100.0057,100.1464,100.0057,100.1183,7054.0
2018-07-19 10:50:00,106.76,106.76,106.61,106.61,5303.0,100.1089,100.1089,99.9682,99.9682,5303.0
2018-07-19 10:55:00,106.61,106.78,106.61,106.71,8869.0,99.9682,100.1276,99.9682,100.062,8869.0
2018-07-19 11:00:00,106.69,106.72,106.56,106.56,5360.0,100.0432,100.0714,99.9213,99.9213,5360.0
2018-07-19 11:05:00,106.54,106.77,106.52,106.77,29329.0,99.9026,100.1183,99.8838,100.1183,29329.0
2018-07-19 11:10:00,106.82,106.9,106.79,106.79,9381.0,100.1651,100.2402,100.137,100.137,9381.0
2018-07-19 11:15:00,106.79,106.9,106.78,106.86,9283.0,100.137,100.2402,100.1276,100.2027,9283.0
2018-07-19 11:20:00,106.84,106.94,106.82,106.92,12035.0,100.1839,100.2777,100.1651,100.2589,12035.0
2018-07-19 11:25:00,106.91,106.94,106.84,106.87,11443.0,100.2495,100.2777,100.1839,100.212,11443.0
2018-07-19 11:30:00,106.9,107.05,106.9,107.05,6973.0,100.2402,100.3808,100.2402,100.3808,6973.0
2018-07-19 11:35:00,107.04,107.13,106.98,107.1,8440.0,100.3714,100.4558,100.3152,100.4277,8440.0
2018-07-19 11:40:00,107.09,107.27,107.07,107.26,40068.0,100.4183,100.5871,100.3996,100.5777,40068.0
2018-07-19 11:45:00,107.27,107.47,107.18,107.46,20555.0,100.5871,100.7747,100.5027,100.7653,20555.0
2018-07-19 11:50:00,107.45,107.48,107.37,107.48,14282.0,100.7559,100.784,100.6809,100.784,14282.0
2018-07-19 11:55:00,107.48,107.57,107.48,107.54,14357.0,100.784,100.8684,100.784,100.8403,14357.0
2018-07-19 12:00:00,107.55,107.74,107.53,107.74,16714.0,100.8497,101.0278,100.8309,101.0278,16714.0
2018-07-19 12:05:00,107.76,107.82,107.69,107.72,7997.0,101.0466,101.1028,100.9809,101.0091,7997.0
2018-07-19 12:10:00,107.72,107.79,107.7,107.72,16146.0,101.0091,101.0747,100.9903,101.0091,16146.0
2018-07-19 12:15:00,107.71,107.74,107.64,107.7,8248.0,100.9997,101.0278,100.9341,100.9903,8248.0
2018-07-19 12:20:00,107.7,107.79,107.69,107.77,4700.0,100.9903,101.0747,100.9809,101.056,4700.0
2018-07-19 12:25:00,107.79,107.85,107.77,107.81,8472.0,101.0747,101.131,101.056,101.0935,8472.0
2018-07-19 12:30:00,107.82,107.82,107.64,107.66,13305.0,101.1028,101.1028,100.9341,100.9528,13305.0
2018-07-19 12:35:00,107.62,107.66,107.55,107.62,16344.0,100.9153,100.9528,100.8497,100.9153,16344.0
2018-07-19 12:40:00,107.6,107.69,107.53,107.67,17429.0,100.8966,100.9809,100.8309,100.9622,17429.0
2018-07-19 12:45:00,107.66,107.78,107.66,107.78,5407.0,100.9528,101.0653,100.9528,101.0653,5407.0
2018-07-19 12:50:00,107.77,107.77,107.68,107.74,5344.0,101.056,101.056,100.9716,101.0278,5344.0
2018-07-19 12:55:00,107.75,107.78,107.4,107.67,919137.0,101.0372,101.0653,100.709,100.9622,919137.0
2018-07-19 13:00:00,107.66,107.68,107.23,107.35,101275.0,100.9528,100.9716,100.5496,100.6621,101275.0
2018-07-19 13:05:00,107.35,107.51,107.32,107.48,123358.0,100.6621,100.8122,100.634,100.784,123358.0
2018-07-19 13:10:00,107.48,107.6,107.41,107.55,17029.0,100.784,100.8966,100.7184,100.8497,17029.0
2018-07-19 13:15:00,107.53,107.56,107.45,107.5,11500.0,100.8309,100.859,100.7559,100.8028,11500.0
2018-07-19 13:20:00,107.52,107.61,107.45,107.6,14659.0,100.8215,100.9059,100.7559,100.8966,14659.0
2018-07-19 13:25:00,107.59,107.64,107.58,107.64,7994.0,100.8872,100.9341,100.8778,100.9341,7994.0
2018-07-19 13:30:00,107.65,107.65,107.59,107.59,6849.0,100.9434,100.9434,100.8872,100.8872,6849.0
2018-07-19 13:35:00,107.58,107.7,107.58,107.68,11910.0,100.8778,100.9903,100.8778,100.9716,11910.0
2018-07-19 13:40:00,107.67,107.77,107.67,107.75,8040.0,100.9622,101.056,100.9622,101.0372,8040.0
2018-07-19 13:45:00,107.74,107.78,107.68,107.78,10488.0,101.0278,101.0653,100.9716,101.0653,10488.0
2018-07-19 13:50:00,107.76,107.81,107.7,107.7,30678.0,101.0466,101.0935,100.9903,100.9903,30678.0
2018-07-19 13:55:00,107.73,107.74,107.66,107.73,19461.0,101.0185,101.0278,100.9528,101.0185,19461.0
2018-07-19 14:00:00,107.73,107.83,107.73,107.83,17639.0,101.0185,101.1122,101.0185,101.1122,17639.0
2018-07-19 14:05:00,107.83,107.96,107.83,107.94,8621.0,101.1122,101.2341,101.1122,101.2154,8621.0
2018-07-19 14:10:00,107.94,108.01,107.94,108.0,10769.0,101.2154,101.281,101.2154,101.2716,10769.0
2018-07-19 14:15:00,108.0,108.0,107.91,107.95,10297.0,101.2716,101.2716,101.1872,101.2247,10297.0
2018-07-19 14:20:00,107.94,107.96,107.9,107.91,23166.0,101.2154,101.2341,101.1779,101.1872,23166.0
2018-07-19 14:25:00,107.93,108.01,107.88,107.89,23702.0,101.206,101.281,101.1591,101.1685,23702.0
2018-07-19 14:30:00,107.9,107.97,107.88,107.96,10057.0,101.1779,101.2435,101.1591,101.2341,10057.0
2018-07-19 14:35:00,107.98,108.0,107.89,107.92,14523.0,101.2529,101.2716,101.1685,101.1966,14523.0
2018-07-19 14:40:00,107.92,107.93,107.85,107.92,34739.0,101.1966,101.206,101.131,101.1966,34739.0
2018-07-19 14:45:00,107.92,107.95,107.75,107.75,20345.0,101.1966,101.2247,101.0372,101.0372,20345.0
2018-07-19 14:50:00,107.73,107.73,107.62,107.64,12401.0,101.0185,101.0185,100.9153,100.9341,12401.0
2018-07-19 14:55:00,107.65,107.76,107.64,107.75,21407.0,100.9434,101.0466,100.9341,101.0372,21407.0
2018-07-19 15:00:00,107.75,107.9,107.74,107.87,12331.0,101.0372,101.1779,101.0278,101.1497,12331.0
2018-07-19 15:05:00,107.88,107.89,107.81,107.84,11209.0,101.1591,101.1685,101.0935,101.1216,11209.0
2018-07-19 15:10:00,107.84,107.85,107.7,107.75,26353.0,101.1216,101.131,100.9903,101.0372,26353.0
2018-07-19 15:15:00,107.75,107.78,107.7,107.73,22944.0,101.0372,101.0653,100.9903,101.0185,22944.0
2018-07-19 15:20:00,107.71,107.84,107.69,107.83,30697.0,100.9997,101.1216,100.9809,101.1122,30697.0
2018-07-19 15:25:00,107.81,107.83,107.72,107.75,14789.0,101.0935,101.1122,101.0091,101.0372,14789.0
2018-07-19 15:30:00,107.72,107.8,107.69,107.8,33662.0,101.0091,101.0841,100.9809,101.0841,33662.0
2018-07-19 15:35:00,107.8,107.92,107.79,107.89,38359.0,101.0841,101.1966,101.0747,101.1685,38359.0
2018-07-19 15:40:00,107.88,107.93,107.88,107.91,34971.0,101.1591,101.206,101.1591,101.1872,34971.0
2018-07-19 15:45:00,107.89,107.9,107.73,107.73,44227.0,101.1685,101.1779,101.0185,101.0185,44227.0
2018-07-19 15:50:00,107.73,107.76,107.67,107.67,48511.0,101.0185,101.0466,100.9622,100.9622,48511.0
2018-07-19 15:55:00,107.68,107.72,107.63,107.7,90711.0,100.9716,101.0091,100.9247,100.9903,90711.0
2018-07-20 09:30:00,107.99,108.07,107.04,107.38,91515.0,101.2623,101.3373,100.3714,100.6903,91515.0
2018-07-20 09:35:00,107.37,107.83,107.3,107.65,7393.0,100.6809,101.1122,100.6152,100.9434,7393.0
2018-07-20 09:40:00,107.7,107.71,107.33,107.42,6853.0,100.9903,100.9997,100.6434,100.7278,6853.0
2018-07-20 09:45:00,107.46,107.46,107.3,107.3,7285.0,100.7653,100.7653,100.6152,100.6152,7285.0
2018-07-20 09:50:00,107.3,107.39,107.16,107.39,5574.0,100.6152,100.6996,100.484,100.6996,5574.0
2018-07-20 09:55:00,107.43,107.5,107.33,107.48,13913.0,100.7371,100.8028,100.6434,100.784,13913.0
2018-07-20 10:00:00,107.5,107.74,107.45,107.45,13412.0,100.8028,101.0278,100.7559,100.7559,13412.0
2018-07-20 10:05:00,107.46,107.48,107.34,107.39,4280.0,100.7653,100.784,100.6528,100.6996,4280.0
2018-07-20 10:10:00,107.39,107.43,107.36,107.36,5320.0,100.6996,100.7371,100.6715,100.6715,5320.0
2018-07-20 10:15:00,107.33,107.48,107.32,107.43,3834.0,100.6434,100.784,100.634,100.7371,3834.0
2018-07-20 10:20:00,107.47,107.63,107.45,107.53,7793.0,100.7747,100.9247,100.7559,100.8309,7793.0
2018-07-20 10:25:00,107.5,107.51,107.42,107.47,5158.0,100.8028,100.8122,100.7278,100.7747,5158.0
2018-07-20 10:30:00,107.49,107.65,107.49,107.61,6264.0,100.7934,100.9434,100.7934,100.9059,6264.0
2018-07-20 10:35:00,107.61,107.78,107.61,107.7,14503.0,100.9059,101.0653,100.9059,100.9903,14503.0
2018-07-20 10:40:00,107.7,107.8,107.68,107.72,2906.0,100.9903,101.0841,100.9716,101.0091,2906.0
2018-07-20 10:45:00,107.72,107.79,107.67,107.67,9964.0,101.0091,101.0747,100.9622,100.9622,9964.0
2018-07-20 10:50:00,107.67,107.67,107.53,107.53,3600.0,100.9622,100.9622,100.8309,100.8309,3600.0
2018-07-20 10:55:00,107.53,107.58,107.49,107.49,8692.0,100.8309,100.8778,100.7934,100.7934,8692.0
2018-07-20 11:00:00,107.51,107.62,107.5,107.62,6368.0,100.8122,100.9153,100.8028,100.9153,6368.0
2018-07-20 11:05:00,107.63,107.75,107.63,107.75,8009.0,100.9247,101.0372,100.9247,101.0372,8009.0
2018-07-20 11:10:00,107.8,107.94,107.78,107.94,2042.0,101.0841,101.2154,101.0653,101.2154,2042.0
2018-07-20 11:15:00,107.93,107.96,107.89,107.9,5324.0,101.206,101.2341,101.1685,101.1779,5324.0
2018-07-20 11:20:00,107.9,107.9,107.78,107.78,3268.0,101.1779,101.1779,101.0653,101.0653,3268.0
2018-07-20 11:25:00,107.77,107.83,107.76,107.82,5642.0,101.056,101.1122,101.0466,101.1028,5642.0
2018-07-20 11:30:00,107.82,107.91,107.82,107.86,5543.0,101.1028,101.1872,101.1028,101.1404,5543.0
2018-07-20 11:35:00,107.86,107.91,107.82,107.91,3200.0,101.1404,101.1872,101.1028,101.1872,3200.0
2018-07-20 11:40:00,107.93,107.93,107.8,107.8,2700.0,101.206,101.206,101.0841,101.0841,2700.0
2018-07-20 11:45:00,107.8,107.97,107.8,107.97,10329.0,101.0841,101.2435,101.0841,101.2435,10329.0
2018-07-20 11:50:00,108.0,108.02,107.93,107.96,1972.0,101.2716,101.2904,101.206,101.2341,1972.0
2018-07-20 11:55:00,107.95,107.98,107.94,107.97,7577.0,101.2247,101.2529,101.2154,101.2435,7577.0
2018-07-20 12:00:00,107.99,108.02,107.99,108.0,1700.0,101.2623,101.2904,101.2623,101.2716,1700.0
2018-07-20 12:05:00,108.01,108.11,108.0,108.1,6865.0,101.281,101.3748,101.2716,101.3654,6865.0
2018-07-20 12:10:00,108.1,108.1,108.03,108.06,7300.0,101.3654,101.3654,101.2998,101.3279,7300.0
2018-07-20 12:15:00,108.05,108.1,108.04,108.09,1884.0,101.3185,101.3654,101.3091,101.356,1884.0
2018-07-20 12:20:00,108.09,108.21,108.08,108.2,13100.0,101.356,101.4685,101.3466,101.4592,13100.0
2018-07-20 12:25:00,108.19,108.22,108.18,108.2,3840.0,101.4498,101.4779,101.4404,101.4592,3840.0
2018-07-20 12:30:00,108.2,108.23,108.18,108.23,4926.0,101.4592,101.4873,101.4404,101.4873,4926.0
2018-07-20 12:35:00,108.24,108.31,108.21,108.3,13507.0,101.4967,101.5623,101.4685,101.5529,13507.0
2018-07-20 12:40:00,108.3,108.3,108.24,108.26,6201.0,101.5529,101.5529,101.4967,101.5154,6201.0
2018-07-20 12:45:00,108.25,108.26,108.2,108.26,4730.0,101.5061,101.5154,101.4592,101.5154,4730.0
2018-07-20 12:50:00,108.26,108.26,108.06,108.06,4396.0,101.5154,101.5154,101.3279,101.3279,4396.0
2018-07-20 12:55:00,108.07,108.07,108.01,108.01,3560.0,101.3373,101.3373,101.281,101.281,3560.0
2018-07-20 13:00:00,108.03,108.11,108.03,108.11,4817.0,101.2998,101.3748,101.2998,101.3748,4817.0
2018-07-20 13:05:00,108.11,108.13,108.09,108.12,3300.0,101.3748,101.3935,101.356,101.3842,3300.0
2018-07-20 13:10:00,108.12,108.13,108.1,108.12,5200.0,101.3842,101.3935,101.3654,101.3842,5200.0
2018-07-20 13:15:00,108.13,108.13,108.1,108.11,5555.0,101.3935,101.3935,101.3654,101.3748,5555.0
2018-07-20 13:20:00,108.1,108.1,108.08,108.1,4923.0,101.3654,101.3654,101.3466,101.3654,4923.0
2018-07-20 13:25:00,108.1,108.11,108.07,108.08,4826.0,101.3654,101.3748,101.3373,101.3466,4826.0
2018-07-20 13:30:00,108.08,108.1,108.07,108.09,4566.0,101.3466,101.3654,101.3373,101.356,4566.0
2018-07-20 13:35:00,108.09,108.17,108.08,108.17,4905.0,101.356,101.431,101.3466,101.431,4905.0
2018-07-20 13:40:00,108.17,108.19,108.16,108.19,3161.0,101.431,101.4498,101.4217,101.4498,3161.0
2018-07-20 13:45:00,108.18,108.19,108.16,108.16,4194.0,101.4404,101.4498,101.4217,101.4217,4194.0
2018-07-20 13:50:00,108.16,108.18,108.13,108.15,6060.0,101.4217,101.4404,101.3935,101.4123,6060.0
2018-07-20 13:55:00,108.16,108.18,108.14,108.14,5471.0,101.4217,101.4404,101.4029,101.4029,5471.0
2018-07-20 14:00:00,108.13,108.2,108.13,108.2,4100.0,101.3935,101.4592,101.3935,101.4592,4100.0
2018-07-20 14:05:00,108.21,108.26,108.2,108.21,7902.0,101.4685,101.5154,101.4592,101.4685,7902.0
2018-07-20 14:10:00,108.22,108.23,108.18,108.22,6058.0,101.4779,101.4873,101.4404,101.4779,6058.0
2018-07-20 14:15:00,108.19,108.2,108.16,108.18,6377.0,101.4498,101.4592,101.4217,101.4404,6377.0
2018-07-20 14:20:00,108.18,108.18,108.14,108.15,3970.0,101.4404,101.4404,101.4029,101.4123,3970.0
2018-07-20 14:25:00,108.17,108.21,108.16,108.21,6478.0,101.431,101.4685,101.4217,101.4685,6478.0
2018-07-20 14:30:00,108.22,108.22,108.13,108.13,7743.0,101.4779,101.4779,101.3935,101.3935,7743.0
2018-07-20 14:35:00,108.12,108.13,108.07,108.07,13319.0,101.3842,101.3935,101.3373,101.3373,13319.0
2018-07-20 14:40:00,108.07,108.09,107.98,107.98,10358.0,101.3373,101.356,101.2529,101.2529,10358.0
2018-07-20 14:45:00,107.96,108.07,107.93,108.06,7568.0,101.2341,101.3373,101.206,101.3279,7568.0
2018-07-20 14:50:00,108.08,108.1,108.01,108.03,8190.0,101.3466,101.3654,101.281,101.2998,8190.0
2018-07-20 14:55:00,108.04,108.07,108.03,108.07,3921.0,101.3091,101.3373,101.2998,101.3373,3921.0
2018-07-20 15:00:00,108.07,108.07,108.02,108.02,6595.0,101.3373,101.3373,101.2904,101.2904,6595.0
2018-07-20 15:05:00,108.03,108.07,108.0,108.02,7565.0,101.2998,101.3373,101.2716,101.2904,7565.0
2018-07-20 15:10:00,108.0,108.01,107.93,107.95,11965.0,101.2716,101.281,101.206,101.2247,11965.0
2018-07-20 15:15:00,107.95,107.96,107.89,107.91,13734.0,101.2247,101.2341,101.1685,101.1872,13734.0
2018-07-20 15:20:00,107.91,107.91,107.86,107.86,5637.0,101.1872,101.1872,101.1404,101.1404,5637.0
2018-07-20 15:25:00,107.86,107.93,107.86,107.91,12207.0,101.1404,101.206,101.1404,101.1872,12207.0
2018-07-20 15:30:00,107.91,108.02,107.9,108.02,15792.0,101.1872,101.2904,101.1779,101.2904,15792.0
2018-07-20 15:35:00,108.02,108.04,108.0,108.02,15646.0,101.2904,101.3091,101.2716,101.2904,15646.0
2018-07-20 15:40:00,108.02,108.11,108.02,108.08,17632.0,101.2904,101.3748,101.2904,101.3466,17632.0
2018-07-20 15:45:00,108.06,108.07,108.0,108.0,30055.0,101.3279,101.3373,101.2716,101.2716,30055.0
2018-07-20 15:50:00,108.0,108.01,107.93,107.97,34564.0,101.2716,101.281,101.206,101.2435,34564.0
2018-07-20 15:55:00,107.97,108.05,107.94,108.0,83876.0,101.2435,101.3185,101.2154,101.2716,83876.0
2018-07-23 09:30:00,109.44,110.0,109.24,109.33,59158.0,102.6219,103.147,102.4344,102.5188,59158.0
2018-07-23 09:35:00,109.33,109.41,108.83,109.0,47391.0,102.5188,102.5938,102.0499,102.2093,47391.0
2018-07-23 09:40:00,109.05,109.09,108.42,108.42,20212.0,102.2562,102.2937,101.6655,101.6655,20212.0
2018-07-23 09:45:00,108.58,108.94,108.33,108.73,25375.0,101.8155,102.1531,101.5811,101.9562,25375.0
2018-07-23 09:50:00,108.74,108.75,108.5,108.68,14577.0,101.9655,101.9749,101.7405,101.9093,14577.0
2018-07-23 09:55:00,108.72,108.83,108.51,108.77,12056.0,101.9468,102.0499,101.7499,101.9937,12056.0
2018-07-23 10:00:00,108.77,109.03,108.73,108.81,18125.0,101.9937,102.2375,101.9562,102.0312,18125.0
2018-07-23 10:05:00,108.88,109.01,108.86,108.96,8806.0,102.0968,102.2187,102.0781,102.1718,8806.0
2018-07-23 10:10:00,108.94,109.12,108.92,109.09,34135.0,102.1531,102.3219,102.1343,102.2937,34135.0
2018-07-23 10:15:00,109.1,109.13,108.97,109.0,21111.0,102.3031,102.3312,102.1812,102.2093,21111.0
2018-07-23 10:20:00,108.98,109.01,108.81,108.88,21996.0,102.1906,102.2187,102.0312,102.0968,21996.0
2018-07-23 10:25:00,108.86,109.0,108.79,108.97,22470.0,102.0781,102.2093,102.0124,102.1812,22470.0
2018-07-23 10:30:00,108.97,109.0,108.89,109.0,13569.0,102.1812,102.2093,102.1062,102.2093,13569.0
2018-07-23 10:35:00,109.0,109.01,108.87,108.91,17550.0,102.2093,102.2187,102.0874,102.1249,17550.0
2018-07-23 10:40:00,108.92,109.02,108.85,108.85,20436.0,102.1343,102.2281,102.0687,102.0687,20436.0
2018-07-23 10:45:00,108.81,108.98,108.77,108.95,8652.0,102.0312,102.1906,101.9937,102.1624,8652.0
2018-07-23 10:50:00,109.01,109.06,108.98,109.06,17709.0,102.2187,102.2656,102.1906,102.2656,17709.0
2018-07-23 10:55:00,109.04,109.05,108.73,108.82,13605.0,102.2468,102.2562,101.9562,102.0405,13605.0
2018-07-23 11:00:00,108.8,108.91,108.75,108.84,10932.0,102.0218,102.1249,101.9749,102.0593,10932.0
2018-07-23 11:05:00,108.82,108.87,108.61,108.67,9263.0,102.0405,102.0874,101.8436,101.8999,9263.0
2018-07-23 11:10:00,108.68,108.76,108.64,108.67,7440.0,101.9093,101.9843,101.8718,101.8999,7440.0
2018-07-23 11:15:00,108.63,108.72,108.59,108.6,11794.0,101.8624,101.9468,101.8249,101.8343,11794.0
2018-07-23 11:20:00,108.61,108.7,108.59,108.59,12569.0,101.8436,101.928,101.8249,101.8249,12569.0
2018-07-23 11:25:00,108.58,108.62,108.47,108.47,7619.0,101.8155,101.853,101.7124,101.7124,7619.0
2018-07-23 11:30:00,108.45,108.53,108.44,108.44,7300.0,101.6936,101.7686,101.6842,101.6842,7300.0
2018-07-23 11:35:00,108.44,108.53,108.44,108.44,6910.0,101.6842,101.7686,101.6842,101.6842,6910.0
2018-07-23 11:40:00,108.47,108.48,108.32,108.33,22518.0,101.7124,101.7217,101.5717,101.5811,22518.0
2018-07-23 11:45:00,108.34,108.53,108.34,108.46,11336.0,101.5905,101.7686,101.5905,101.703,11336.0
2018-07-23 11:50:00,108.46,108.48,108.4,108.46,9136.0,101.703,101.7217,101.6467,101.703,9136.0
2018-07-23 11:55:00,108.48,108.58,108.41,108.54,10650.0,101.7217,101.8155,101.6561,101.778,10650.0
2018-07-23 12:00:00,108.56,108.56,108.46,108.49,10231.0,101.7967,101.7967,101.703,101.7311,10231.0
2018-07-23 12:05:00,108.5,108.5,108.39,108.39,8073.0,101.7405,101.7405,101.6373,101.6373,8073.0
2018-07-23 12:10:00,108.39,108.41,108.34,108.35,6347.0,101.6373,101.6561,101.5905,101.5998,6347.0
2018-07-23 12:15:00,108.36,108.5,108.36,108.5,7808.0,101.6092,101.7405,101.6092,101.7405,7808.0
2018-07-23 12:20:00,108.52,108.62,108.52,108.58,4163.0,101.7592,101.853,101.7592,101.8155,4163.0
2018-07-23 12:25:00,108.57,108.6,108.57,108.59,4066.0,101.8061,101.8343,101.8061,101.8249,4066.0
2018-07-23 12:30:00,108.57,108.62,108.56,108.62,5587.0,101.8061,101.853,101.7967,101.853,5587.0
2018-07-23 12:35:00,108.6,108.65,108.59,108.65,7645.0,101.8343,101.8811,101.8249,101.8811,7645.0
2018-07-23 12:40:00,108.64,108.64,108.55,108.57,7309.0,101.8718,101.8718,101.7874,101.8061,7309.0
2018-07-23 12:45:00,108.57,108.59,108.53,108.57,13915.0,101.8061,101.8249,101.7686,101.8061,13915.0
2018-07-23 12:50:00,108.57,108.61,108.57,108.59,7463.0,101.8061,101.8436,101.8061,101.8249,7463.0
2018-07-23 12:55:00,108.57,108.61,108.55,108.59,9327.0,101.8061,101.8436,101.7874,101.8249,9327.0
2018-07-23 13:00:00,108.58,108.59,108.52,108.55,5906.0,101.8155,101.8249,101.7592,101.7874,5906.0
2018-07-23 13:05:00,108.55,108.59,108.54,108.57,9146.0,101.7874,101.8249,101.778,101.8061,9146.0
2018-07-23 13:10:00,108.58,108.71,108.58,108.71,15600.0,101.8155,101.9374,101.8155,101.9374,15600.0
2018-07-23 13:15:00,108.7,108.76,108.68,108.74,14284.0,101.928,101.9843,101.9093,101.9655,14284.0
2018-07-23 13:20:00,108.76,108.77,108.73,108.75,9717.0,101.9843,101.9937,101.9562,101.9749,9717.0
2018-07-23 13:25:00,108.74,108.8,108.72,108.78,13430.0,101.9655,102.0218,101.9468,102.003,13430.0
2018-07-23 13:30:00,108.77,108.81,108.77,108.8,8061.0,101.9937,102.0312,101.9937,102.0218,8061.0
2018-07-23 13:35:00,108.79,108.79,108.73,108.74,7498.0,102.0124,102.0124,101.9562,101.9655,7498.0
2018-07-23 13:40:00,108.75,108.79,108.73,108.78,8375.0,101.9749,102.0124,101.9562,102.003,8375.0
2018-07-23 13:45:00,108.78,108.78,108.67,108.68,4568.0,102.003,102.003,101.8999,101.9093,4568.0
2018-07-23 13:50:00,108.68,108.74,108.65,108.74,14791.0,101.9093,101.9655,101.8811,101.9655,14791.0
2018-07-23 13:55:00,108.75,108.76,108.67,108.76,9223.0,101.9749,101.9843,101.8999,101.9843,9223.0
2018-07-23 14:00:00,108.76,108.78,108.64,108.66,11376.0,101.9843,102.003,101.8718,101.8905,11376.0
2018-07-23 14:05:00,108.65,108.65,108.61,108.64,7011.0,101.8811,101.8811,101.8436,101.8718,7011.0
2018-07-23 14:10:00,108.64,108.71,108.64,108.69,17000.0,101.8718,101.9374,101.8718,101.9186,17000.0
2018-07-23 14:15:00,108.69,108.74,108.66,108.69,13809.0,101.9186,101.9655,101.8905,101.9186,13809.0
2018-07-23 14:20:00,108.69,108.75,108.68,108.68,10288.0,101.9186,101.9749,101.9093,101.9093,10288.0
2018-07-23 14:25:00,108.68,108.68,108.57,108.59,8838.0,101.9093,101.9093,101.8061,101.8249,8838.0
2018-07-23 14:30:00,108.59,108.59,108.49,108.49,12673.0,101.8249,101.8249,101.7311,101.7311,12673.0
2018-07-23 14:35:00,108.49,108.52,108.43,108.44,11805.0,101.7311,101.7592,101.6748,101.6842,11805.0
2018-07-23 14:40:00,108.42,108.44,108.38,108.41,20629.0,101.6655,101.6842,101.628,101.6561,20629.0
2018-07-23 14:45:00,108.4,108.5,108.39,108.44,13599.0,101.6467,101.7405,101.6373,101.6842,13599.0
2018-07-23 14:50:00,108.45,108.49,108.41,108.43,19338.0,101.6936,101.7311,101.6561,101.6748,19338.0
2018-07-23 14:55:00,108.43,108.47,108.41,108.47,7144.0,101.6748,101.7124,101.6561,101.7124,7144.0
2018-07-23 15:00:00,108.47,108.47,108.41,108.45,164839.0,101.7124,101.7124,101.6561,101.6936,164839.0
2018-07-23 15:05:00,108.45,108.49,108.44,108.48,6945.0,101.6936,101.7311,101.6842,101.7217,6945.0
2018-07-23 15:10:00,108.49,108.49,108.34,108.37,12003.0,101.7311,101.7311,101.5905,101.6186,12003.0
2018-07-23 15:15:00,108.38,108.38,108.3,108.3,13363.0,101.628,101.628,101.5529,101.5529,13363.0
2018-07-23 15:20:00,108.29,108.36,108.29,108.34,20102.0,101.5436,101.6092,101.5436,101.5905,20102.0
2018-07-23 15:25:00,108.34,108.4,108.32,108.32,17097.0,101.5905,101.6467,101.5717,101.5717,17097.0
2018-07-23 15:30:00,108.33,108.33,108.3,108.3,20402.0,101.5811,101.5811,101.5529,101.5529,20402.0
2018-07-23 15:35:00,108.29,108.29,108.22,108.24,19259.0,101.5436,101.5436,101.4779,101.4967,19259.0
2018-07-23 15:40:00,108.23,108.32,108.23,108.32,14567.0,101.4873,101.5717,101.4873,101.5717,14567.0
2018-07-23 15:45:00,108.29,108.37,108.29,108.33,34076.0,101.5436,101.6186,101.5436,101.5811,34076.0
2018-07-23 15:50:00,108.33,108.37,108.32,108.32,19308.0,101.5811,101.6186,101.5717,101.5717,19308.0
2018-07-23 15:55:00,108.32,108.4,108.22,108.35,103193.0,101.5717,101.6467,101.4779,101.5998,103193.0
2018-07-24 09:30:00,108.0,108.0,107.59,107.7,37671.0,101.2716,101.2716,100.8872,100.9903,37671.0
2018-07-24 09:35:00,107.57,107.78,107.25,107.78,13179.0,100.8684,101.0653,100.5684,101.0653,13179.0
2018-07-24 09:40:00,107.73,107.79,107.43,107.43,6669.0,101.0185,101.0747,100.7371,100.7371,6669.0
2018-07-24 09:45:00,107.48,107.69,107.44,107.56,11300.0,100.784,100.9809,100.7465,100.859,11300.0
2018-07-24 09:50:00,107.58,107.67,107.4,107.65,7700.0,100.8778,100.9622,100.709,100.9434,7700.0
2018-07-24 09:55:00,107.63,107.69,107.57,107.65,15979.0,100.9247,100.9809,100.8684,100.9434,15979.0
2018-07-24 10:00:00,107.68,107.78,107.65,107.67,23771.0,100.9716,101.0653,100.9434,100.9622,23771.0
2018-07-24 10:05:00,107.69,107.77,107.66,107.75,16919.0,100.9809,101.056,100.9528,101.0372,16919.0
2018-07-24 10:10:00,107.74,107.78,107.66,107.75,13379.0,101.0278,101.0653,100.9528,101.0372,13379.0
2018-07-24 10:15:00,107.77,107.88,107.72,107.86,16360.0,101.056,101.1591,101.0091,101.1404,16360.0
2018-07-24 10:20:00,107.87,108.0,107.78,107.98,27460.0,101.1497,101.2716,101.0653,101.2529,27460.0
2018-07-24 10:25:00,108.0,108.0,107.93,108.0,20337.0,101.2716,101.2716,101.206,101.2716,20337.0
2018-07-24 10:30:00,108.02,108.04,107.97,107.97,17442.0,101.2904,101.3091,101.2435,101.2435,17442.0
2018-07-24 10:35:00,107.97,107.97,107.82,107.9,7041.0,101.2435,101.2435,101.1028,101.1779,7041.0
2018-07-24 10:40:00,107.9,107.93,107.82,107.93,38338.0,101.1779,101.206,101.1028,101.206,38338.0
2018-07-24 10:45:00,107.92,108.1,107.9,108.08,23488.0,101.1966,101.3654,101.1779,101.3466,23488.0
2018-07-24 10:50:00,108.08,108.17,108.08,108.17,18235.0,101.3466,101.431,101.3466,101.431,18235.0
2018-07-24 10:55:00,108.19,108.2,108.15,108.18,10904.0,101.4498,101.4592,101.4123,101.4404,10904.0
2018-07-24 11:00:00,108.2,108.23,108.05,108.05,8309.0,101.4592,101.4873,101.3185,101.3185,8309.0
2018-07-24 11:05:00,108.07,108.08,107.97,108.03,19658.0,101.3373,101.3466,101.2435,101.2998,19658.0
2018-07-24 11:10:00,108.04,108.05,107.95,107.98,18271.0,101.3091,101.3185,101.2247,101.2529,18271.0
2018-07-24 11:15:00,107.98,107.99,107.89,107.92,10355.0,101.2529,101.2623,101.1685,101.1966,10355.0
2018-07-24 11:20:00,107.92,108.04,107.87,108.03,14553.0,101.1966,101.3091,101.1497,101.2998,14553.0
2018-07-24 11:25:00,108.03,108.05,108.01,108.05,24131.0,101.2998,101.3185,101.281,101.3185,24131.0
2018-07-24 11:30:00,108.05,108.05,108.04,108.05,9591.0,101.3185,101.3185,101.3091,101.3185,9591.0
2018-07-24 11:35:00,108.04,108.32,108.03,108.27,31850.0,101.3091,101.5717,101.2998,101.5248,31850.0
2018-07-24 11:40:00,108.28,108.38,108.27,108.35,9136.0,101.5342,101.628,101.5248,101.5998,9136.0
2018-07-24 11:45:00,108.35,108.35,108.29,108.34,14703.0,101.5998,101.5998,101.5436,101.5905,14703.0
2018-07-24 11:50:00,108.35,108.35,108.26,108.35,6205.0,101.5998,101.5998,101.5154,101.5998,6205.0
2018-07-24 11:55:00,108.32,108.37,108.3,108.34,11904.0,101.5717,101.6186,101.5529,101.5905,11904.0
2018-07-24 12:00:00,108.34,108.36,108.32,108.34,11952.0,101.5905,101.6092,101.5717,101.5905,11952.0
2018-07-24 12:05:00,108.34,108.42,108.31,108.41,28477.0,101.5905,101.6655,101.5623,101.6561,28477.0
2018-07-24 12:10:00,108.42,108.46,108.34,108.34,15231.0,101.6655,101.703,101.5905,101.5905,15231.0
2018-07-24 12:15:00,108.36,108.36,108.22,108.23,10547.0,101.6092,101.6092,101.4779,101.4873,10547.0
2018-07-24 12:20:00,108.23,108.25,108.18,108.25,7046.0,101.4873,101.5061,101.4404,101.5061,7046.0
2018-07-24 12:25:00,108.23,108.29,108.22,108.22,8702.0,101.4873,101.5436,101.4779,101.4779,8702.0
2018-07-24 12:30:00,108.22,108.23,108.15,108.23,8173.0,101.4779,101.4873,101.4123,101.4873,8173.0
2018-07-24 12:35:00,108.21,108.3,108.21,108.24,30259.0,101.4685,101.5529,101.4685,101.4967,30259.0
2018-07-24 12:40:00,108.24,108.27,108.18,108.2,7961.0,101.4967,101.5248,101.4404,101.4592,7961.0
2018-07-24 12:45:00,108.2,108.24,108.17,108.18,15453.0,101.4592,101.4967,101.431,101.4404,15453.0
2018-07-24 12:50:00,108.18,108.18,108.09,108.1,5811.0,101.4404,101.4404,101.356,101.3654,5811.0
2018-07-24 12:55:00,108.09,108.1,108.0,108.02,14880.0,101.356,101.3654,101.2716,101.2904,14880.0
2018-07-24 13:00:00,108.02,108.08,108.01,108.06,14155.0,101.2904,101.3466,101.281,101.3279,14155.0
2018-07-24 13:05:00,108.05,108.22,108.04,108.15,22159.0,101.3185,101.4779,101.3091,101.4123,22159.0
2018-07-24 13:10:00,108.16,108.27,108.15,108.22,21388.0,101.4217,101.5248,101.4123,101.4779,21388.0
2018-07-24 13:15:00,108.22,108.23,108.1,108.11,31750.0,101.4779,101.4873,101.3654,101.3748,31750.0
2018-07-24 13:20:00,108.12,108.13,108.08,108.1,8305.0,101.3842,101.3935,101.3466,101.3654,8305.0
2018-07-24 13:25:00,108.09,108.1,107.97,107.98,51973.0,101.356,101.3654,101.2435,101.2529,51973.0
2018-07-24 13:30:00,107.98,108.0,107.87,107.9,9306.0,101.2529,101.2716,101.1497,101.1779,9306.0
2018-07-24 13:35:00,107.89,107.91,107.82,107.84,7986.0,101.1685,101.1872,101.1028,101.1216,7986.0
2018-07-24 13:40:00,107.84,107.88,107.83,107.87,5617.0,101.1216,101.1591,101.1122,101.1497,5617.0
2018-07-24 13:45:00,107.88,107.89,107.78,107.89,13451.0,101.1591,101.1685,101.0653,101.1685,13451.0
2018-07-24 13:50:00,107.89,107.94,107.82,107.82,8967.0,101.1685,101.2154,101.1028,101.1028,8967.0
2018-07-24 13:55:00,107.83,107.84,107.8,107.8,10280.0,101.1122,101.1216,101.0841,101.0841,10280.0
2018-07-24 14:00:00,107.8,107.89,107.76,107.88,17771.0,101.0841,101.1685,101.0466,101.1591,17771.0
2018-07-24 14:05:00,107.86,107.88,107.81,107.84,24203.0,101.1404,101.1591,101.0935,101.1216,24203.0
2018-07-24 14:10:00,107.84,107.93,107.84,107.91,13549.0,101.1216,101.206,101.1216,101.1872,13549.0
2018-07-24 14:15:00,107.9,107.98,107.88,107.97,12989.0,101.1779,101.2529,101.1591,101.2435,12989.0
2018-07-24 14:20:00,107.99,108.06,107.95,108.04,18676.0,101.2623,101.3279,101.2247,101.3091,18676.0
2018-07-24 14:25:00,108.03,108.07,108.03,108.07,15539.0,101.2998,101.3373,101.2998,101.3373,15539.0
2018-07-24 14:30:00,108.06,108.09,108.0,108.09,15075.0,101.3279,101.356,101.2716,101.356,15075.0
2018-07-24 14:35:00,108.08,108.14,108.02,108.03,20481.0,101.3466,101.4029,101.2904,101.2998,20481.0
2018-07-24 14:40:00,108.04,108.04,107.96,107.99,17313.0,101.3091,101.3091,101.2341,101.2623,17313.0
2018-07-24 14:45:00,107.98,107.99,107.9,107.92,17223.0,101.2529,101.2623,101.1779,101.1966,17223.0
2018-07-24 14:50:00,107.94,107.96,107.92,107.92,13627.0,101.2154,101.2341,101.1966,101.1966,13627.0
2018-07-24 14:55:00,107.91,108.01,107.89,108.01,14114.0,101.1872,101.281,101.1685,101.281,14114.0
2018-07-24 15:00:00,108.02,108.09,108.02,108.09,14380.0,101.2904,101.356,101.2904,101.356,14380.0
2018-07-24 15:05:00,108.09,108.14,108.04,108.14,15079.0,101.356,101.4029,101.3091,101.4029,15079.0
2018-07-24 15:10:00,108.14,108.14,108.09,108.14,19471.0,101.4029,101.4029,101.356,101.4029,19471.0
2018-07-24 15:15:00,108.14,108.28,108.11,108.24,35384.0,101.4029,101.5342,101.3748,101.4967,35384.0
2018-07-24 15:20:00,108.24,108.42,108.24,108.31,123104.0,101.4967,101.6655,101.4967,101.5623,123104.0
2018-07-24 15:25:00,108.31,108.32,108.21,108.26,28272.0,101.5623,101.5717,101.4685,101.5154,28272.0
2018-07-24 15:30:00,108.27,108.27,108.18,108.2,37936.0,101.5248,101.5248,101.4404,101.4592,37936.0
2018-07-24 15:35:00,108.2,108.26,108.2,108.23,37977.0,101.4592,101.5154,101.4592,101.4873,37977.0
2018-07-24 15:40:00,108.24,108.26,108.1,108.15,53883.0,101.4967,101.5154,101.3654,101.4123,53883.0
2018-07-24 15:45:00,108.14,108.17,108.04,108.17,49961.0,101.4029,101.431,101.3091,101.431,49961.0
2018-07-24 15:50:00,108.17,108.23,108.08,108.08,72043.0,101.431,101.4873,101.3466,101.3466,72043.0
2018-07-24 15:55:00,108.09,108.19,108.03,108.1,125561.0,101.356,101.4498,101.2998,101.3654,125561.0
2018-07-25 09:30:00,111.85,115.0,111.41,113.95,141301.0,104.8818,107.8355,104.4692,106.8509,141301.0
2018-07-25 09:35:00,113.75,116.0,113.52,115.99,175027.0,106.6634,108.7732,106.4477,108.7639,175027.0
2018-07-25 09:40:00,116.02,116.2,115.08,115.44,58579.0,108.792,108.9608,107.9106,108.2481,58579.0
2018-07-25 09:45:00,115.34,116.0,115.16,115.9,71090.0,108.1544,108.7732,107.9856,108.6795,71090.0
2018-07-25 09:50:00,115.91,115.94,115.43,115.79,48230.0,108.6888,108.717,108.2387,108.5763,48230.0
2018-07-25 09:55:00,115.79,116.05,115.71,116.0,58392.0,108.5763,108.8201,108.5013,108.7732,58392.0
2018-07-25 10:00:00,115.9,116.14,115.78,116.0,123469.0,108.6795,108.9045,108.5669,108.7732,123469.0
2018-07-25 10:05:00,115.99,116.05,115.87,116.02,43380.0,108.7639,108.8201,108.6513,108.792,43380.0
2018-07-25 10:10:00,116.0,116.05,115.77,115.91,93179.0,108.7732,108.8201,108.5576,108.6888,93179.0
2018-07-25 10:15:00,115.93,116.77,115.68,116.52,422553.0,108.7076,109.4953,108.4732,109.2608,422553.0
2018-07-25 10:20:00,116.55,117.0,116.55,116.93,54308.0,109.289,109.7109,109.289,109.6453,54308.0
2018-07-25 10:25:00,116.93,117.71,116.92,117.61,67660.0,109.6453,110.3767,109.6359,110.2829,67660.0
2018-07-25 10:30:00,117.56,117.7,117.31,117.38,111013.0,110.236,110.3673,110.0016,110.0673,111013.0
2018-07-25 10:35:00,117.42,117.52,117.2,117.5,20865.0,110.1048,110.1985,109.8985,110.1798,20865.0
2018-07-25 10:40:00,117.55,117.55,117.19,117.28,30915.0,110.2267,110.2267,109.8891,109.9735,30915.0
2018-07-25 10:45:00,117.36,117.51,117.26,117.44,31421.0,110.0485,110.1892,109.9547,110.1235,31421.0
2018-07-25 10:50:00,117.44,117.94,117.34,117.85,35889.0,110.1235,110.5924,110.0298,110.508,35889.0
2018-07-25 10:55:00,117.84,118.29,117.65,118.1,56338.0,110.4986,110.9206,110.3204,110.7424,56338.0
2018-07-25 11:00:00,118.1,118.26,117.79,117.83,51260.0,110.7424,110.8924,110.4517,110.4892,51260.0
2018-07-25 11:05:00,117.83,118.09,117.79,118.09,30442.0,110.4892,110.733,110.4517,110.733,30442.0
2018-07-25 11:10:00,118.07,118.58,118.07,118.54,46140.0,110.7143,111.1925,110.7143,111.155,46140.0
2018-07-25 11:15:00,118.53,119.37,118.51,119.17,54246.0,111.1456,111.9333,111.1269,111.7457,54246.0
2018-07-25 11:20:00,119.13,119.4,118.93,118.97,31373.0,111.7082,111.9614,111.5207,111.5582,31373.0
2018-07-25 11:25:00,118.94,119.05,118.38,118.38,60381.0,111.5301,111.6332,111.005,111.005,60381.0
2018-07-25 11:30:00,118.41,118.48,118.02,118.29,35239.0,111.0331,111.0987,110.6674,110.9206,35239.0
2018-07-25 11:35:00,118.33,118.33,117.68,117.73,60086.0,110.9581,110.9581,110.3486,110.3955,60086.0
2018-07-25 11:40:00,117.73,117.75,116.98,117.12,59015.0,110.3955,110.4142,109.6922,109.8235,59015.0
2018-07-25 11:45:00,117.15,117.32,116.99,117.31,42273.0,109.8516,110.011,109.7016,110.0016,42273.0
2018-07-25 11:50:00,117.41,117.41,116.63,116.85,62357.0,110.0954,110.0954,109.364,109.5703,62357.0
2018-07-25 11:55:00,116.77,117.33,116.76,117.32,50421.0,109.4953,110.0204,109.4859,110.011,50421.0
2018-07-25 12:00:00,117.29,118.3,117.29,118.3,38641.0,109.9829,110.9299,109.9829,110.9299,38641.0
2018-07-25 12:05:00,118.25,118.43,118.04,118.27,48634.0,110.8831,111.0518,110.6861,110.9018,48634.0
2018-07-25 12:10:00,118.28,118.3,117.92,118.03,15569.0,110.9112,110.9299,110.5736,110.6768,15569.0
2018-07-25 12:15:00,118.01,118.75,118.0,118.75,33967.0,110.658,111.3519,110.6486,111.3519,33967.0
2018-07-25 12:20:00,118.78,118.83,118.58,118.7,32818.0,111.38,111.4269,111.1925,111.305,32818.0
2018-07-25 12:25:00,118.73,118.77,118.35,118.49,29795.0,111.3332,111.3707,110.9768,111.1081,29795.0
2018-07-25 12:30:00,118.51,118.72,118.5,118.62,37444.0,111.1269,111.3238,111.1175,111.23,37444.0
2018-07-25 12:35:00,118.62,118.77,118.35,118.36,28375.0,111.23,111.3707,110.9768,110.9862,28375.0
2018-07-25 12:40:00,118.39,118.54,118.29,118.39,33910.0,111.0143,111.155,110.9206,111.0143,33910.0
2018-07-25 12:45:00,118.38,118.41,118.23,118.33,30000.0,111.005,111.0331,110.8643,110.9581,30000.0
2018-07-25 12:50:00,118.31,118.74,118.24,118.59,33629.0,110.9393,111.3425,110.8737,111.2019,33629.0
2018-07-25 12:55:00,118.61,118.7,118.49,118.64,28116.0,111.2206,111.305,111.1081,111.2488,28116.0
2018-07-25 13:00:00,118.64,118.67,118.33,118.35,33101.0,111.2488,111.2769,110.9581,110.9768,33101.0
2018-07-25 13:05:00,118.36,118.41,118.31,118.34,21916.0,110.9862,111.0331,110.9393,110.9675,21916.0
2018-07-25 13:10:00,118.35,118.41,118.21,118.21,22840.0,110.9768,111.0331,110.8456,110.8456,22840.0
2018-07-25 13:15:00,118.22,118.24,118.1,118.23,21705.0,110.8549,110.8737,110.7424,110.8643,21705.0
2018-07-25 13:20:00,118.22,118.41,118.2,118.39,17948.0,110.8549,111.0331,110.8362,111.0143,17948.0
2018-07-25 13:25:00,118.4,118.45,118.35,118.38,15015.0,111.0237,111.0706,110.9768,111.005,15015.0
2018-07-25 13:30:00,118.4,118.58,118.37,118.58,28797.0,111.0237,111.1925,110.9956,111.1925,28797.0
2018-07-25 13:35:00,118.55,118.71,118.55,118.69,16391.0,111.1644,111.3144,111.1644,111.2956,16391.0
2018-07-25 13:40:00,118.69,118.75,118.44,118.46,23516.0,111.2956,111.3519,111.0612,111.08,23516.0
2018-07-25 13:45:00,118.46,118.48,117.93,118.07,47687.0,111.08,111.0987,110.583,110.7143,47687.0
2018-07-25 13:50:00,118.02,118.33,117.76,118.26,21627.0,110.6674,110.9581,110.4236,110.8924,21627.0
2018-07-25 13:55:00,118.28,118.43,118.2,118.33,13612.0,110.9112,111.0518,110.8362,110.9581,13612.0
2018-07-25 14:00:00,118.3,118.43,118.21,118.21,27770.0,110.9299,111.0518,110.8456,110.8456,27770.0
2018-07-25 14:05:00,118.23,118.25,118.07,118.09,43314.0,110.8643,110.8831,110.7143,110.733,43314.0
2018-07-25 14:10:00,118.09,118.4,118.06,118.4,26144.0,110.733,111.0237,110.7049,111.0237,26144.0
2018-07-25 14:15:00,118.42,118.6,118.41,118.58,26389.0,111.0425,111.2113,111.0331,111.1925,26389.0
2018-07-25 14:20:00,118.58,118.81,118.58,118.8,41044.0,111.1925,111.4082,111.1925,111.3988,41044.0
2018-07-25 14:25:00,118.81,118.81,118.74,118.76,31515.0,111.4082,111.4082,111.3425,111.3613,31515.0
2018-07-25 14:30:00,118.76,118.82,118.45,118.45,42818.0,111.3613,111.4175,111.0706,111.0706,42818.0
2018-07-25 14:35:00,118.47,118.47,118.16,118.2,36803.0,111.0894,111.0894,110.7987,110.8362,36803.0
2018-07-25 14:40:00,118.2,118.34,118.18,118.29,13161.0,110.8362,110.9675,110.8174,110.9206,13161.0
2018-07-25 14:45:00,118.29,118.29,117.87,117.98,46306.0,110.9206,110.9206,110.5267,110.6299,46306.0
2018-07-25 14:50:00,117.95,118.03,117.87,117.98,32819.0,110.6018,110.6768,110.5267,110.6299,32819.0
2018-07-25 14:55:00,117.99,117.99,117.71,117.88,22075.0,110.6393,110.6393,110.3767,110.5361,22075.0
2018-07-25 15:00:00,117.9,118.0,117.9,117.96,26864.0,110.5549,110.6486,110.5549,110.6111,26864.0
2018-07-25 15:05:00,117.97,118.0,117.86,117.88,38050.0,110.6205,110.6486,110.5174,110.5361,38050.0
2018-07-25 15:10:00,117.9,117.91,117.73,117.76,35700.0,110.5549,110.5642,110.3955,110.4236,35700.0
2018-07-25 15:15:00,117.76,117.83,117.74,117.76,43456.0,110.4236,110.4892,110.4048,110.4236,43456.0
2018-07-25 15:20:00,117.75,117.97,117.75,117.95,46535.0,110.4142,110.6205,110.4142,110.6018,46535.0
2018-07-25 15:25:00,117.95,117.96,117.82,117.95,99551.0,110.6018,110.6111,110.4798,110.6018,99551.0
2018-07-25 15:30:00,117.96,118.04,117.79,117.9,64090.0,110.6111,110.6861,110.4517,110.5549,64090.0
2018-07-25 15:35:00,117.9,118.04,117.82,117.96,83697.0,110.5549,110.6861,110.4798,110.6111,83697.0
2018-07-25 15:40:00,117.96,118.33,117.88,118.21,66187.0,110.6111,110.9581,110.5361,110.8456,66187.0
2018-07-25 15:45:00,118.19,118.34,117.88,118.28,102190.0,110.8268,110.9675,110.5361,110.9112,102190.0
2018-07-25 15:50:00,118.29,118.52,117.88,118.39,121688.0,110.9206,111.1362,110.5361,111.0143,121688.0
2018-07-25 15:55:00,118.37,118.42,117.88,118.15,260253.0,110.9956,111.0425,110.5361,110.7893,260253.0
2018-07-26 09:30:00,119.39,120.49,118.82,120.25,99082.0,111.952,112.9835,111.4175,112.7585,99082.0
2018-07-26 09:35:00,120.49,121.22,120.15,120.19,42255.0,112.9835,113.668,112.6647,112.7022,42255.0
2018-07-26 09:40:00,120.15,120.89,120.15,120.72,67804.0,112.6647,113.3586,112.6647,113.1992,67804.0
2018-07-26 09:45:00,120.73,120.74,120.01,120.45,51013.0,113.2086,113.2179,112.5334,112.946,51013.0
2018-07-26 09:50:00,120.48,120.64,120.33,120.51,71157.0,112.9741,113.1242,112.8335,113.0023,71157.0
2018-07-26 09:55:00,120.52,120.66,120.5,120.55,61106.0,113.0116,113.1429,112.9929,113.0398,61106.0
2018-07-26 10:00:00,120.55,120.91,120.53,120.88,85667.0,113.0398,113.3773,113.021,113.3492,85667.0
2018-07-26 10:05:00,120.91,121.33,120.88,121.2,45764.0,113.3773,113.7712,113.3492,113.6493,45764.0
2018-07-26 10:10:00,121.22,121.51,120.87,121.49,35916.0,113.668,113.94,113.3398,113.9212,35916.0
2018-07-26 10:15:00,121.55,122.3,121.45,122.3,45165.0,113.9775,114.6807,113.8837,114.6807,45165.0
2018-07-26 10:20:00,122.25,122.62,122.09,122.49,112903.0,114.6339,114.9808,114.4838,114.8589,112903.0
2018-07-26 10:25:00,122.51,122.56,121.97,121.98,49547.0,114.8777,114.9245,114.3713,114.3807,49547.0
2018-07-26 10:30:00,121.94,122.12,121.7,121.98,37942.0,114.3432,114.512,114.1181,114.3807,37942.0
2018-07-26 10:35:00,121.98,122.63,121.92,122.54,39109.0,114.3807,114.9902,114.3244,114.9058,39109.0
2018-07-26 10:40:00,122.54,122.57,122.0,122.02,63379.0,114.9058,114.9339,114.3994,114.4182,63379.0
2018-07-26 10:45:00,122.01,122.03,121.81,122.02,45305.0,114.4088,114.4276,114.2213,114.4182,45305.0
2018-07-26 10:50:00,122.01,122.32,122.01,122.32,32960.0,114.4088,114.6995,114.4088,114.6995,32960.0
2018-07-26 10:55:00,122.32,122.55,122.28,122.45,30240.0,114.6995,114.9152,114.662,114.8214,30240.0
2018-07-26 11:00:00,122.5,122.61,122.37,122.61,23273.0,114.8683,114.9714,114.7464,114.9714,23273.0
2018-07-26 11:05:00,122.61,122.61,122.1,122.39,35870.0,114.9714,114.9714,114.4932,114.7651,35870.0
2018-07-26 11:10:00,122.42,122.56,122.32,122.56,13595.0,114.7933,114.9245,114.6995,114.9245,13595.0
2018-07-26 11:15:00,122.54,122.81,122.53,122.77,18704.0,114.9058,115.159,114.8964,115.1215,18704.0
2018-07-26 11:20:00,122.79,123.0,122.76,122.95,37669.0,115.1402,115.3371,115.1121,115.2903,37669.0
2018-07-26 11:25:00,122.96,123.03,122.79,122.82,37482.0,115.2996,115.3653,115.1402,115.1684,37482.0
2018-07-26 11:30:00,122.81,122.92,122.77,122.78,30174.0,115.159,115.2621,115.1215,115.1308,30174.0
2018-07-26 11:35:00,122.79,122.98,122.77,122.98,21078.0,115.1402,115.3184,115.1215,115.3184,21078.0
2018-07-26 11:40:00,122.94,123.18,122.94,123.14,24384.0,115.2809,115.5059,115.2809,115.4684,24384.0
2018-07-26 11:45:00,123.14,123.14,123.05,123.09,22305.0,115.4684,115.4684,115.384,115.4215,22305.0
2018-07-26 11:50:00,123.09,123.27,123.06,123.26,39166.0,115.4215,115.5903,115.3934,115.5809,39166.0
2018-07-26 11:55:00,123.27,123.35,123.24,123.35,19101.0,115.5903,115.6653,115.5622,115.6653,19101.0
2018-07-26 12:00:00,123.39,123.59,123.39,123.54,29021.0,115.7028,115.8904,115.7028,115.8435,29021.0
2018-07-26 12:05:00,123.54,123.58,123.5,123.52,28507.0,115.8435,115.881,115.806,115.8247,28507.0
2018-07-26 12:10:00,123.5,123.51,123.43,123.43,20709.0,115.806,115.8154,115.7403,115.7403,20709.0
2018-07-26 12:15:00,123.43,123.57,123.43,123.55,10205.0,115.7403,115.8716,115.7403,115.8529,10205.0
2018-07-26 12:20:00,123.55,123.64,123.46,123.49,76714.0,115.8529,115.9373,115.7685,115.7966,76714.0
2018-07-26 12:25:00,123.48,123.5,123.31,123.4,21687.0,115.7872,115.806,115.6278,115.7122,21687.0
2018-07-26 12:30:00,123.4,123.61,123.37,123.58,13986.0,115.7122,115.9091,115.6841,115.881,13986.0
2018-07-26 12:35:00,123.6,123.77,123.54,123.77,18846.0,115.8998,116.0592,115.8435,116.0592,18846.0
2018-07-26 12:40:00,123.74,123.85,123.73,123.75,25557.0,116.031,116.1342,116.0217,116.0404,25557.0
2018-07-26 12:45:00,123.75,123.82,123.69,123.79,15779.0,116.0404,116.1061,115.9842,116.0779,15779.0
2018-07-26 12:50:00,123.81,123.93,123.81,123.86,21808.0,116.0967,116.2092,116.0967,116.1436,21808.0
2018-07-26 12:55:00,123.84,123.84,123.67,123.7,36469.0,116.1248,116.1248,115.9654,115.9935,36469.0
2018-07-26 13:00:00,123.68,123.73,123.66,123.71,13041.0,115.9748,116.0217,115.956,116.0029,13041.0
2018-07-26 13:05:00,123.72,123.81,123.69,123.77,44605.0,116.0123,116.0967,115.9842,116.0592,44605.0
2018-07-26 13:10:00,123.77,123.77,123.7,123.71,38437.0,116.0592,116.0592,115.9935,116.0029,38437.0
2018-07-26 13:15:00,123.71,123.76,123.69,123.72,46144.0,116.0029,116.0498,115.9842,116.0123,46144.0
2018-07-26 13:20:00,123.73,123.78,123.59,123.61,31144.0,116.0217,116.0685,115.8904,115.9091,31144.0
2018-07-26 13:25:00,123.61,123.62,123.5,123.5,26485.0,115.9091,115.9185,115.806,115.806,26485.0
2018-07-26 13:30:00,123.51,123.55,123.36,123.53,38611.0,115.8154,115.8529,115.6747,115.8341,38611.0
2018-07-26 13:35:00,123.55,123.57,123.51,123.52,16482.0,115.8529,115.8716,115.8154,115.8247,16482.0
2018-07-26 13:40:00,123.54,123.54,123.49,123.51,22486.0,115.8435,115.8435,115.7966,115.8154,22486.0
2018-07-26 13:45:00,123.52,123.52,123.36,123.37,20211.0,115.8247,115.8247,115.6747,115.6841,20211.0
2018-07-26 13:50:00,123.38,123.39,123.36,123.38,15902.0,115.6935,115.7028,115.6747,115.6935,15902.0
2018-07-26 13:55:00,123.38,123.39,123.36,123.37,13708.0,115.6935,115.7028,115.6747,115.6841,13708.0
2018-07-26 14:00:00,123.37,123.38,123.21,123.22,42366.0,115.6841,115.6935,115.5341,115.5434,42366.0
2018-07-26 14:05:00,123.22,123.24,123.16,123.18,40859.0,115.5434,115.5622,115.4872,115.5059,40859.0
2018-07-26 14:10:00,123.18,123.19,123.14,123.14,17877.0,115.5059,115.5153,115.4684,115.4684,17877.0
2018-07-26 14:15:00,123.13,123.48,123.12,123.47,34082.0,115.459,115.7872,115.4497,115.7779,34082.0
2018-07-26 14:20:00,123.44,123.44,123.25,123.26,23106.0,115.7497,115.7497,115.5716,115.5809,23106.0
2018-07-26 14:25:00,123.25,123.39,123.25,123.39,13839.0,115.5716,115.7028,115.5716,115.7028,13839.0
2018-07-26 14:30:00,123.36,123.57,123.35,123.56,19972.0,115.6747,115.8716,115.6653,115.8622,19972.0
2018-07-26 14:35:00,123.56,123.67,123.55,123.67,30935.0,115.8622,115.9654,115.8529,115.9654,30935.0
2018-07-26 14:40:00,123.65,123.67,123.48,123.53,40140.0,115.9466,115.9654,115.7872,115.8341,40140.0
2018-07-26 14:45:00,123.54,123.7,123.39,123.67,28352.0,115.8435,115.9935,115.7028,115.9654,28352.0
2018-07-26 14:50:00,123.67,123.67,123.57,123.58,23062.0,115.9654,115.9654,115.8716,115.881,23062.0
2018-07-26 14:55:00,123.58,123.76,123.48,123.73,39362.0,115.881,116.0498,115.7872,116.0217,39362.0
2018-07-26 15:00:00,123.7,123.94,123.67,123.91,36886.0,115.9935,116.2186,115.9654,116.1904,36886.0
2018-07-26 15:05:00,123.89,124.12,123.88,124.12,25266.0,116.1717,116.3874,116.1623,116.3874,25266.0
2018-07-26 15:10:00,124.1,124.25,124.06,124.19,32334.0,116.3686,116.5093,116.3311,116.453,32334.0
2018-07-26 15:15:00,124.21,124.34,124.18,124.19,38628.0,116.4718,116.5937,116.4436,116.453,38628.0
2018-07-26 15:20:00,124.19,124.48,124.19,124.46,38978.0,116.453,116.7249,116.453,116.7062,38978.0
2018-07-26 15:25:00,124.47,124.51,124.33,124.38,72340.0,116.7156,116.7531,116.5843,116.6312,72340.0
2018-07-26 15:30:00,124.37,124.37,124.08,124.11,53996.0,116.6218,116.6218,116.3499,116.378,53996.0
2018-07-26 15:35:00,124.11,124.27,124.09,124.19,42065.0,116.378,116.528,116.3592,116.453,42065.0
2018-07-26 15:40:00,124.19,124.32,124.18,124.32,51146.0,116.453,116.5749,116.4436,116.5749,51146.0
2018-07-26 15:45:00,124.32,124.37,124.24,124.25,84132.0,116.5749,116.6218,116.4999,116.5093,84132.0
2018-07-26 15:50:00,124.24,124.38,124.23,124.38,88709.0,116.4999,116.6312,116.4905,116.6312,88709.0
2018-07-26 15:55:00,124.37,124.48,124.29,124.31,166082.0,116.6218,116.7249,116.5468,116.5655,166082.0
2018-07-27 09:30:00,124.47,124.47,123.35,123.37,63801.0,116.7156,116.7156,115.6653,115.6841,63801.0
2018-07-27 09:35:00,123.53,123.65,122.17,122.41,44283.0,115.8341,115.9466,114.5588,114.7839,44283.0
2018-07-27 09:40:00,122.69,123.09,122.5,122.85,25116.0,115.0464,115.4215,114.8683,115.1965,25116.0
2018-07-27 09:45:00,122.71,123.26,122.56,123.23,54308.0,115.0652,115.5809,114.9245,115.5528,54308.0
2018-07-27 09:50:00,123.28,123.48,123.25,123.33,20187.0,115.5997,115.7872,115.5716,115.6466,20187.0
2018-07-27 09:55:00,123.38,123.53,122.96,123.27,45052.0,115.6935,115.8341,115.2996,115.5903,45052.0
2018-07-27 10:00:00,123.28,123.67,123.22,123.59,24445.0,115.5997,115.9654,115.5434,115.8904,24445.0
2018-07-27 10:05:00,123.59,123.88,123.55,123.88,18485.0,115.8904,116.1623,115.8529,116.1623,18485.0
2018-07-27 10:10:00,123.85,123.85,123.62,123.63,13482.0,116.1342,116.1342,115.9185,115.9279,13482.0
2018-07-27 10:15:00,123.67,123.73,123.55,123.55,24482.0,115.9654,116.0217,115.8529,115.8529,24482.0
2018-07-27 10:20:00,123.55,123.55,123.3,123.31,28940.0,115.8529,115.8529,115.6184,115.6278,28940.0
2018-07-27 10:25:00,123.32,123.48,123.29,123.3,35278.0,115.6372,115.7872,115.6091,115.6184,35278.0
2018-07-27 10:30:00,123.33,123.38,122.94,122.96,24434.0,115.6466,115.6935,115.2809,115.2996,24434.0
2018-07-27 10:35:00,122.93,123.3,122.93,123.0,14929.0,115.2715,115.6184,115.2715,115.3371,14929.0
2018-07-27 10:40:00,123.01,123.17,122.95,122.95,44662.0,115.3465,115.4965,115.2903,115.2903,44662.0
2018-07-27 10:45:00,122.96,123.04,122.95,122.97,10535.0,115.2996,115.3746,115.2903,115.309,10535.0
2018-07-27 10:50:00,122.98,123.04,122.89,122.89,19135.0,115.3184,115.3746,115.234,115.234,19135.0
2018-07-27 10:55:00,122.88,122.95,122.58,122.7,35136.0,115.2246,115.2903,114.9433,115.0558,35136.0
2018-07-27 11:00:00,122.7,122.79,122.67,122.79,18578.0,115.0558,115.1402,115.0277,115.1402,18578.0
2018-07-27 11:05:00,122.76,122.8,122.71,122.73,19299.0,115.1121,115.1496,115.0652,115.084,19299.0
2018-07-27 11:10:00,122.73,122.78,122.61,122.61,26732.0,115.084,115.1308,114.9714,114.9714,26732.0
2018-07-27 11:15:00,122.66,122.74,122.54,122.62,15201.0,115.0183,115.0933,114.9058,114.9808,15201.0
2018-07-27 11:20:00,122.67,122.76,122.65,122.67,32151.0,115.0277,115.1121,115.0089,115.0277,32151.0
2018-07-27 11:25:00,122.67,122.71,122.46,122.49,29061.0,115.0277,115.0652,114.8308,114.8589,29061.0
2018-07-27 11:30:00,122.51,122.52,122.3,122.3,21626.0,114.8777,114.887,114.6807,114.6807,21626.0
2018-07-27 11:35:00,122.3,122.72,122.26,122.69,30561.0,114.6807,115.0746,114.6432,115.0464,30561.0
2018-07-27 11:40:00,122.7,122.9,122.68,122.78,7851.0,115.0558,115.2434,115.0371,115.1308,7851.0
2018-07-27 11:45:00,122.83,122.98,122.82,122.85,12627.0,115.1777,115.3184,115.1684,115.1965,12627.0
2018-07-27 11:50:00,122.85,123.03,122.85,122.95,8481.0,115.1965,115.3653,115.1965,115.2903,8481.0
2018-07-27 11:55:00,122.98,123.15,122.98,123.11,11175.0,115.3184,115.4778,115.3184,115.4403,11175.0
2018-07-27 12:00:00,123.13,123.18,123.07,123.09,9065.0,115.459,115.5059,115.4028,115.4215,9065.0
2018-07-27 12:05:00,123.13,123.17,122.95,123.03,11452.0,115.459,115.4965,115.2903,115.3653,11452.0
2018-07-27 12:10:00,123.06,123.27,123.05,123.23,17895.0,115.3934,115.5903,115.384,115.5528,17895.0
2018-07-27 12:15:00,123.23,123.34,123.12,123.34,9150.0,115.5528,115.656,115.4497,115.656,9150.0
2018-07-27 12:20:00,123.29,123.32,123.19,123.21,9830.0,115.6091,115.6372,115.5153,115.5341,9830.0
2018-07-27 12:25:00,123.23,123.33,123.19,123.33,12629.0,115.5528,115.6466,115.5153,115.6466,12629.0
2018-07-27 12:30:00,123.34,123.38,123.21,123.27,11395.0,115.656,115.6935,115.5341,115.5903,11395.0
2018-07-27 12:35:00,123.27,123.32,123.21,123.24,12006.0,115.5903,115.6372,115.5341,115.5622,12006.0
2018-07-27 12:40:00,123.24,123.48,123.21,123.48,13684.0,115.5622,115.7872,115.5341,115.7872,13684.0
2018-07-27 12:45:00,123.47,123.5,123.38,123.44,12375.0,115.7779,115.806,115.6935,115.7497,12375.0
2018-07-27 12:50:00,123.41,123.74,123.41,123.69,15234.0,115.7216,116.031,115.7216,115.9842,15234.0
2018-07-27 12:55:00,123.75,123.78,123.68,123.72,6589.0,116.0404,116.0685,115.9748,116.0123,6589.0
2018-07-27 13:00:00,123.66,123.84,123.51,123.83,22905.0,115.956,116.1248,115.8154,116.1154,22905.0
2018-07-27 13:05:00,123.81,124.1,123.76,124.07,14409.0,116.0967,116.3686,116.0498,116.3405,14409.0
2018-07-27 13:10:00,124.03,124.11,123.93,124.03,38692.0,116.303,116.378,116.2092,116.303,38692.0
2018-07-27 13:15:00,124.03,124.06,123.78,123.95,37666.0,116.303,116.3311,116.0685,116.228,37666.0
2018-07-27 13:20:00,123.97,124.08,123.91,123.94,12599.0,116.2467,116.3499,116.1904,116.2186,12599.0
2018-07-27 13:25:00,123.94,124.02,123.91,123.95,11289.0,116.2186,116.2936,116.1904,116.228,11289.0
2018-07-27 13:30:00,123.95,124.01,123.9,123.95,23694.0,116.228,116.2842,116.1811,116.228,23694.0
2018-07-27 13:35:00,123.99,124.01,123.85,123.99,6812.0,116.2655,116.2842,116.1342,116.2655,6812.0
2018-07-27 13:40:00,124.0,124.01,123.94,123.99,10219.0,116.2748,116.2842,116.2186,116.2655,10219.0
2018-07-27 13:45:00,123.98,124.01,123.96,124.0,12787.0,116.2561,116.2842,116.2373,116.2748,12787.0
2018-07-27 13:50:00,124.0,124.12,123.99,124.12,9387.0,116.2748,116.3874,116.2655,116.3874,9387.0
2018-07-27 13:55:00,124.13,124.24,124.09,124.18,18578.0,116.3967,116.4999,116.3592,116.4436,18578.0
2018-07-27 14:00:00,124.18,124.19,124.08,124.11,21784.0,116.4436,116.453,116.3499,116.378,21784.0
2018-07-27 14:05:00,124.12,124.12,123.99,124.03,16437.0,116.3874,116.3874,116.2655,116.303,16437.0
2018-07-27 14:10:00,124.04,124.08,123.96,124.0,14341.0,116.3123,116.3499,116.2373,116.2748,14341.0
2018-07-27 14:15:00,123.97,123.99,123.93,123.99,15993.0,116.2467,116.2655,116.2092,116.2655,15993.0
2018-07-27 14:20:00,123.99,124.05,123.96,123.96,10368.0,116.2655,116.3217,116.2373,116.2373,10368.0
2018-07-27 14:25:00,123.97,124.0,123.91,123.96,14032.0,116.2467,116.2748,116.1904,116.2373,14032.0
2018-07-27 14:30:00,123.97,124.02,123.91,123.98,16200.0,116.2467,116.2936,116.1904,116.2561,16200.0
2018-07-27 14:35:00,123.98,124.03,123.93,123.94,15397.0,116.2561,116.303,116.2092,116.2186,15397.0
2018-07-27 14:40:00,123.95,124.03,123.94,123.96,28228.0,116.228,116.303,116.2186,116.2373,28228.0
2018-07-27 14:45:00,123.96,124.01,123.94,123.95,20958.0,116.2373,116.2842,116.2186,116.228,20958.0
2018-07-27 14:50:00,123.96,123.99,123.86,123.96,10778.0,116.2373,116.2655,116.1436,116.2373,10778.0
2018-07-27 14:55:00,123.96,124.02,123.92,123.98,24984.0,116.2373,116.2936,116.1998,116.2561,24984.0
2018-07-27 15:00:00,124.02,124.03,123.94,124.0,25370.0,116.2936,116.303,116.2186,116.2748,25370.0
2018-07-27 15:05:00,124.0,124.18,123.94,124.17,21773.0,116.2748,116.4436,116.2186,116.4342,21773.0
2018-07-27 15:10:00,124.19,124.26,124.1,124.11,16995.0,116.453,116.5186,116.3686,116.378,16995.0
2018-07-27 15:15:00,124.1,124.25,124.1,124.16,20131.0,116.3686,116.5093,116.3686,116.4249,20131.0
2018-07-27 15:20:00,124.14,124.21,124.14,124.18,37924.0,116.4061,116.4718,116.4061,116.4436,37924.0
2018-07-27 15:25:00,124.18,124.24,124.11,124.23,23174.0,116.4436,116.4999,116.378,116.4905,23174.0
2018-07-27 15:30:00,124.22,124.37,124.22,124.35,25406.0,116.4811,116.6218,116.4811,116.603,25406.0
2018-07-27 15:35:00,124.34,124.34,124.1,124.15,27503.0,116.5937,116.5937,116.3686,116.4155,27503.0
2018-07-27 15:40:00,124.13,124.21,124.08,124.12,43910.0,116.3967,116.4718,116.3499,116.3874,43910.0
2018-07-27 15:45:00,124.11,124.2,124.08,124.16,43628.0,116.378,116.4624,116.3499,116.4249,43628.0
2018-07-27 15:50:00,124.14,124.33,124.14,124.19,45902.0,116.4061,116.5843,116.4061,116.453,45902.0
2018-07-27 15:55:00,124.19,124.25,124.12,124.16,90547.0,116.453,116.5093,116.3874,116.4249,90547.0
2018-07-30 09:30:00,124.4,124.83,124.16,124.75,43816.0,116.6499,117.0531,116.4249,116.9781,43816.0
2018-07-30 09:35:00,124.82,125.89,124.78,125.89,41111.0,117.0438,118.0471,117.0062,118.0471,41111.0
2018-07-30 09:40:00,125.78,126.41,125.62,126.24,28434.0,117.9439,118.5347,117.7939,118.3753,28434.0
2018-07-30 09:45:00,126.27,126.36,125.7,125.7,43158.0,118.4034,118.4878,117.8689,117.8689,43158.0
2018-07-30 09:50:00,125.71,125.75,125.09,125.6,24411.0,117.8783,117.9158,117.2969,117.7752,24411.0
2018-07-30 09:55:00,125.53,125.55,125.36,125.49,28901.0,117.7095,117.7283,117.5501,117.672,28901.0
2018-07-30 10:00:00,125.49,125.49,125.13,125.23,19326.0,117.672,117.672,117.3344,117.4282,19326.0
2018-07-30 10:05:00,125.26,125.35,125.05,125.05,27628.0,117.4563,117.5407,117.2594,117.2594,27628.0
2018-07-30 10:10:00,125.09,125.19,125.01,125.08,30889.0,117.2969,117.3907,117.2219,117.2876,30889.0
2018-07-30 10:15:00,125.09,125.26,125.07,125.23,33257.0,117.2969,117.4563,117.2782,117.4282,33257.0
2018-07-30 10:20:00,125.28,125.36,125.12,125.26,34160.0,117.4751,117.5501,117.3251,117.4563,34160.0
2018-07-30 10:25:00,125.3,125.42,125.26,125.32,16874.0,117.4938,117.6064,117.4563,117.5126,16874.0
2018-07-30 10:30:00,125.36,125.43,124.79,124.79,20748.0,117.5501,117.6157,117.0156,117.0156,20748.0
2018-07-30 10:35:00,124.75,124.86,124.6,124.63,31093.0,116.9781,117.0813,116.8375,116.8656,31093.0
2018-07-30 10:40:00,124.6,124.7,124.46,124.5,34014.0,116.8375,116.9312,116.7062,116.7437,34014.0
2018-07-30 10:45:00,124.53,124.61,124.41,124.54,22744.0,116.7718,116.8468,116.6593,116.7812,22744.0
2018-07-30 10:50:00,124.52,124.53,124.33,124.44,14795.0,116.7624,116.7718,116.5843,116.6874,14795.0
2018-07-30 10:55:00,124.49,124.49,124.36,124.36,19085.0,116.7343,116.7343,116.6124,116.6124,19085.0
2018-07-30 11:00:00,124.36,124.4,124.3,124.3,19664.0,116.6124,116.6499,116.5561,116.5561,19664.0
2018-07-30 11:05:00,124.33,124.37,123.77,123.93,36307.0,116.5843,116.6218,116.0592,116.2092,36307.0
2018-07-30 11:10:00,123.96,124.03,123.9,124.01,15513.0,116.2373,116.303,116.1811,116.2842,15513.0
2018-07-30 11:15:00,124.0,124.01,123.8,123.9,17146.0,116.2748,116.2842,116.0873,116.1811,17146.0
2018-07-30 11:20:00,123.92,123.97,123.72,123.72,10518.0,116.1998,116.2467,116.0123,116.0123,10518.0
2018-07-30 11:25:00,123.7,123.75,123.62,123.69,22934.0,115.9935,116.0404,115.9185,115.9842,22934.0
2018-07-30 11:30:00,123.68,123.77,123.66,123.7,14180.0,115.9748,116.0592,115.956,115.9935,14180.0
2018-07-30 11:35:00,123.68,123.73,123.58,123.58,13813.0,115.9748,116.0217,115.881,115.881,13813.0
2018-07-30 11:40:00,123.56,123.65,123.53,123.58,13486.0,115.8622,115.9466,115.8341,115.881,13486.0
2018-07-30 11:45:00,123.54,123.59,123.42,123.5,15061.0,115.8435,115.8904,115.731,115.806,15061.0
2018-07-30 11:50:00,123.48,123.54,123.38,123.47,14221.0,115.7872,115.8435,115.6935,115.7779,14221.0
2018-07-30 11:55:00,123.45,123.57,123.41,123.51,20378.0,115.7591,115.8716,115.7216,115.8154,20378.0
2018-07-30 12:00:00,123.54,123.55,123.29,123.32,11477.0,115.8435,115.8529,115.6091,115.6372,11477.0
2018-07-30 12:05:00,123.32,123.53,123.32,123.49,32753.0,115.6372,115.8341,115.6372,115.7966,32753.0
2018-07-30 12:10:00,123.51,123.6,123.51,123.52,13208.0,115.8154,115.8998,115.8154,115.8247,13208.0
2018-07-30 12:15:00,123.52,123.59,123.49,123.58,8104.0,115.8247,115.8904,115.7966,115.881,8104.0
2018-07-30 12:20:00,123.62,123.79,123.62,123.77,7051.0,115.9185,116.0779,115.9185,116.0592,7051.0
2018-07-30 12:25:00,123.78,123.8,123.58,123.65,9883.0,116.0685,116.0873,115.881,115.9466,9883.0
2018-07-30 12:30:00,123.66,123.69,123.6,123.66,8589.0,115.956,115.9842,115.8998,115.956,8589.0
2018-07-30 12:35:00,123.61,123.66,123.6,123.66,2438.0,115.9091,115.956,115.8998,115.956,2438.0
2018-07-30 12:40:00,123.66,123.66,123.55,123.63,9548.0,115.956,115.956,115.8529,115.9279,9548.0
2018-07-30 12:45:00,123.62,123.66,123.53,123.55,10526.0,115.9185,115.956,115.8341,115.8529,10526.0
2018-07-30 12:50:00,123.54,123.54,123.36,123.42,7511.0,115.8435,115.8435,115.6747,115.731,7511.0
2018-07-30 12:55:00,123.42,123.58,123.41,123.57,8108.0,115.731,115.881,115.7216,115.8716,8108.0
2018-07-30 13:00:00,123.58,123.63,123.55,123.57,19027.0,115.881,115.9279,115.8529,115.8716,19027.0
2018-07-30 13:05:00,123.57,123.7,123.55,123.68,11591.0,115.8716,115.9935,115.8529,115.9748,11591.0
2018-07-30 13:10:00,123.69,123.76,123.67,123.67,20763.0,115.9842,116.0498,115.9654,115.9654,20763.0
2018-07-30 13:15:00,123.65,123.81,123.65,123.74,5935.0,115.9466,116.0967,115.9466,116.031,5935.0
2018-07-30 13:20:00,123.74,123.94,123.74,123.89,6560.0,116.031,116.2186,116.031,116.1717,6560.0
2018-07-30 13:25:00,123.94,123.99,123.77,123.85,10636.0,116.2186,116.2655,116.0592,116.1342,10636.0
2018-07-30 13:30:00,123.91,124.05,123.91,124.04,7633.0,116.1904,116.3217,116.1904,116.3123,7633.0
2018-07-30 13:35:00,124.04,124.13,124.04,124.13,6989.0,116.3123,116.3967,116.3123,116.3967,6989.0
2018-07-30 13:40:00,124.16,124.3,124.14,124.29,9418.0,116.4249,116.5561,116.4061,116.5468,9418.0
2018-07-30 13:45:00,124.29,124.42,124.21,124.42,16732.0,116.5468,116.6687,116.4718,116.6687,16732.0
2018-07-30 13:50:00,124.41,124.48,124.36,124.45,10205.0,116.6593,116.7249,116.6124,116.6968,10205.0
2018-07-30 13:55:00,124.45,124.45,124.21,124.21,11114.0,116.6968,116.6968,116.4718,116.4718,11114.0
2018-07-30 14:00:00,124.21,124.23,124.07,124.08,9738.0,116.4718,116.4905,116.3405,116.3499,9738.0
2018-07-30 14:05:00,124.09,124.2,124.08,124.08,11951.0,116.3592,116.4624,116.3499,116.3499,11951.0
2018-07-30 14:10:00,124.08,124.17,123.99,124.17,9507.0,116.3499,116.4342,116.2655,116.4342,9507.0
2018-07-30 14:15:00,124.17,124.18,124.02,124.1,11297.0,116.4342,116.4436,116.2936,116.3686,11297.0
2018-07-30 14:20:00,124.09,124.19,123.97,123.97,13860.0,116.3592,116.453,116.2467,116.2467,13860.0
2018-07-30 14:25:00,123.98,124.06,123.96,124.01,7922.0,116.2561,116.3311,116.2373,116.2842,7922.0
2018-07-30 14:30:00,124.03,124.19,124.03,124.17,10649.0,116.303,116.453,116.303,116.4342,10649.0
2018-07-30 14:35:00,124.17,124.23,124.15,124.16,11880.0,116.4342,116.4905,116.4155,116.4249,11880.0
2018-07-30 14:40:00,124.15,124.19,124.15,124.19,4960.0,116.4155,116.453,116.4155,116.453,4960.0
2018-07-30 14:45:00,124.2,124.26,124.18,124.23,6301.0,116.4624,116.5186,116.4436,116.4905,6301.0
2018-07-30 14:50:00,124.23,124.25,124.21,124.24,6837.0,116.4905,116.5093,116.4718,116.4999,6837.0
2018-07-30 14:55:00,124.25,124.25,124.06,124.13,23316.0,116.5093,116.5093,116.3311,116.3967,23316.0
2018-07-30 15:00:00,124.11,124.25,124.11,124.23,11964.0,116.378,116.5093,116.378,116.4905,11964.0
2018-07-30 15:05:00,124.26,124.26,124.2,124.2,14013.0,116.5186,116.5186,116.4624,116.4624,14013.0
2018-07-30 15:10:00,124.19,124.19,124.07,124.07,13910.0,116.453,116.453,116.3405,116.3405,13910.0
2018-07-30 15:15:00,124.06,124.06,123.9,123.97,15238.0,116.3311,116.3311,116.1811,116.2467,15238.0
2018-07-30 15:20:00,124.01,124.15,124.01,124.12,16977.0,116.2842,116.4155,116.2842,116.3874,16977.0
2018-07-30 15:25:00,124.14,124.2,124.09,124.19,11767.0,116.4061,116.4624,116.3592,116.453,11767.0
2018-07-30 15:30:00,124.18,124.2,124.14,124.17,25427.0,116.4436,116.4624,116.4061,116.4342,25427.0
2018-07-30 15:35:00,124.18,124.19,124.08,124.1,15890.0,116.4436,116.453,116.3499,116.3686,15890.0
2018-07-30 15:40:00,124.1,124.13,124.06,124.09,20799.0,116.3686,116.3967,116.3311,116.3592,20799.0
2018-07-30 15:45:00,124.09,124.1,123.92,123.92,26044.0,116.3592,116.3686,116.1998,116.1998,26044.0
2018-07-30 15:50:00,123.92,124.03,123.9,123.97,50659.0,116.1998,116.303,116.1811,116.2467,50659.0
2018-07-30 15:55:00,123.97,124.11,123.93,124.06,82752.0,116.2467,116.378,116.2092,116.3311,82752.0
2018-07-31 09:30:00,123.77,123.77,122.37,123.43,46037.0,116.0592,116.0592,114.7464,115.7403,46037.0
2018-07-31 09:35:00,123.48,123.52,123.02,123.11,14703.0,115.7872,115.8247,115.3559,115.4403,14703.0
2018-07-31 09:40:00,123.13,123.53,123.07,123.36,18315.0,115.459,115.8341,115.4028,115.6747,18315.0
2018-07-31 09:45:00,123.31,123.62,123.28,123.38,24146.0,115.6278,115.9185,115.5997,115.6935,24146.0
2018-07-31 09:50:00,123.38,123.44,123.23,123.32,17435.0,115.6935,115.7497,115.5528,115.6372,17435.0
2018-07-31 09:55:00,123.34,123.34,123.08,123.16,34745.0,115.656,115.656,115.4122,115.4872,34745.0
2018-07-31 10:00:00,123.19,123.56,123.1,123.36,30462.0,115.5153,115.8622,115.4309,115.6747,30462.0
2018-07-31 10:05:00,123.4,123.65,123.36,123.65,14800.0,115.7122,115.9466,115.6747,115.9466,14800.0
2018-07-31 10:10:00,123.65,123.8,123.62,123.74,19563.0,115.9466,116.0873,115.9185,116.031,19563.0
2018-07-31 10:15:00,123.73,124.05,123.72,124.03,12580.0,116.0217,116.3217,116.0123,116.303,12580.0
2018-07-31 10:20:00,124.04,124.2,123.93,124.19,13892.0,116.3123,116.4624,116.2092,116.453,13892.0
2018-07-31 10:25:00,124.18,124.18,123.95,124.04,9738.0,116.4436,116.4436,116.228,116.3123,9738.0
2018-07-31 10:30:00,124.03,124.27,124.02,124.25,12121.0,116.303,116.528,116.2936,116.5093,12121.0
2018-07-31 10:35:00,124.25,124.31,124.1,124.26,26270.0,116.5093,116.5655,116.3686,116.5186,26270.0
2018-07-31 10:40:00,124.26,124.31,124.13,124.27,10435.0,116.5186,116.5655,116.3967,116.528,10435.0
2018-07-31 10:45:00,124.26,124.26,124.04,124.1,7724.0,116.5186,116.5186,116.3123,116.3686,7724.0
2018-07-31 10:50:00,124.08,124.27,124.04,124.27,7050.0,116.3499,116.528,116.3123,116.528,7050.0
2018-07-31 10:55:00,124.25,124.37,124.17,124.37,34620.0,116.5093,116.6218,116.4342,116.6218,34620.0
2018-07-31 11:00:00,124.36,124.36,124.06,124.12,12739.0,116.6124,116.6124,116.3311,116.3874,12739.0
2018-07-31 11:05:00,124.08,124.21,124.03,124.03,18357.0,116.3499,116.4718,116.303,116.303,18357.0
2018-07-31 11:10:00,124.03,124.03,123.38,123.43,16566.0,116.303,116.303,115.6935,115.7403,16566.0
2018-07-31 11:15:00,123.4,123.42,123.14,123.21,14363.0,115.7122,115.731,115.4684,115.5341,14363.0
2018-07-31 11:20:00,123.2,123.31,123.14,123.3,18431.0,115.5247,115.6278,115.4684,115.6184,18431.0
2018-07-31 11:25:00,123.31,123.46,123.14,123.14,9326.0,115.6278,115.7685,115.4684,115.4684,9326.0
2018-07-31 11:30:00,123.15,123.17,123.04,123.16,15651.0,115.4778,115.4965,115.3746,115.4872,15651.0
2018-07-31 11:35:00,123.14,123.14,123.05,123.07,10855.0,115.4684,115.4684,115.384,115.4028,10855.0
2018-07-31 11:40:00,123.05,123.12,123.02,123.1,13341.0,115.384,115.4497,115.3559,115.4309,13341.0
2018-07-31 11:45:00,123.1,123.34,123.1,123.29,7762.0,115.4309,115.656,115.4309,115.6091,7762.0
2018-07-31 11:50:00,123.31,123.44,123.31,123.44,14908.0,115.6278,115.7497,115.6278,115.7497,14908.0
2018-07-31 11:55:00,123.42,123.53,123.25,123.31,9662.0,115.731,115.8341,115.5716,115.6278,9662.0
2018-07-31 12:00:00,123.3,123.39,123.28,123.39,4304.0,115.6184,115.7028,115.5997,115.7028,4304.0
2018-07-31 12:05:00,123.39,123.48,123.37,123.48,6400.0,115.7028,115.7872,115.6841,115.7872,6400.0
2018-07-31 12:10:00,123.48,123.48,123.37,123.38,4025.0,115.7872,115.7872,115.6841,115.6935,4025.0
2018-07-31 12:15:00,123.38,123.52,123.37,123.52,9178.0,115.6935,115.8247,115.6841,115.8247,9178.0
2018-07-31 12:20:00,123.52,123.62,123.51,123.62,6243.0,115.8247,115.9185,115.8154,115.9185,6243.0
2018-07-31 12:25:00,123.58,123.61,123.54,123.54,7376.0,115.881,115.9091,115.8435,115.8435,7376.0
2018-07-31 12:30:00,123.53,123.61,123.48,123.6,8600.0,115.8341,115.9091,115.7872,115.8998,8600.0
2018-07-31 12:35:00,123.59,123.59,123.56,123.58,2140.0,115.8904,115.8904,115.8622,115.881,2140.0
2018-07-31 12:40:00,123.57,123.77,123.57,123.74,7136.0,115.8716,116.0592,115.8716,116.031,7136.0
2018-07-31 12:45:00,123.77,123.8,123.7,123.77,6223.0,116.0592,116.0873,115.9935,116.0592,6223.0
2018-07-31 12:50:00,123.77,123.8,123.76,123.8,2000.0,116.0592,116.0873,116.0498,116.0873,2000.0
2018-07-31 12:55:00,123.82,123.99,123.82,123.99,4686.0,116.1061,116.2655,116.1061,116.2655,4686.0
2018-07-31 13:00:00,124.03,124.07,123.96,123.96,4005.0,116.303,116.3405,116.2373,116.2373,4005.0
2018-07-31 13:05:00,123.95,124.06,123.94,124.05,14101.0,116.228,116.3311,116.2186,116.3217,14101.0
2018-07-31 13:10:00,124.08,124.08,124.05,124.06,3605.0,116.3499,116.3499,116.3217,116.3311,3605.0
2018-07-31 13:15:00,124.04,124.05,124.0,124.01,1000.0,116.3123,116.3217,116.2748,116.2842,1000.0
2018-07-31 13:20:00,123.98,124.02,123.92,123.95,8878.0,116.2561,116.2936,116.1998,116.228,8878.0
2018-07-31 13:25:00,123.99,124.04,123.98,124.02,3972.0,116.2655,116.3123,116.2561,116.2936,3972.0
2018-07-31 13:30:00,123.99,124.0,123.8,123.81,10013.0,116.2655,116.2748,116.0873,116.0967,10013.0
2018-07-31 13:35:00,123.81,123.88,123.74,123.84,5993.0,116.0967,116.1623,116.031,116.1248,5993.0
2018-07-31 13:40:00,123.87,123.91,123.87,123.91,2700.0,116.1529,116.1904,116.1529,116.1904,2700.0
2018-07-31 13:45:00,123.89,123.92,123.87,123.92,3800.0,116.1717,116.1998,116.1529,116.1998,3800.0
2018-07-31 13:50:00,123.89,123.91,123.79,123.8,6451.0,116.1717,116.1904,116.0779,116.0873,6451.0
2018-07-31 13:55:00,123.79,123.86,123.72,123.86,10440.0,116.0779,116.1436,116.0123,116.1436,10440.0
2018-07-31 14:00:00,123.87,123.91,123.77,123.79,7026.0,116.1529,116.1904,116.0592,116.0779,7026.0
2018-07-31 14:05:00,123.77,123.78,123.63,123.64,10387.0,116.0592,116.0685,115.9279,115.9373,10387.0
2018-07-31 14:10:00,123.62,123.71,123.58,123.66,17587.0,115.9185,116.0029,115.881,115.956,17587.0
2018-07-31 14:15:00,123.66,123.81,123.62,123.79,32784.0,115.956,116.0967,115.9185,116.0779,32784.0
2018-07-31 14:20:00,123.8,123.91,123.8,123.91,4188.0,116.0873,116.1904,116.0873,116.1904,4188.0
2018-07-31 14:25:00,123.97,124.01,123.94,123.94,7060.0,116.2467,116.2842,116.2186,116.2186,7060.0
2018-07-31 14:30:00,123.94,123.97,123.9,123.91,8303.0,116.2186,116.2467,116.1811,116.1904,8303.0
2018-07-31 14:35:00,123.91,124.04,123.9,123.98,9339.0,116.1904,116.3123,116.1811,116.2561,9339.0
2018-07-31 14:40:00,123.97,123.99,123.9,123.96,10285.0,116.2467,116.2655,116.1811,116.2373,10285.0
2018-07-31 14:45:00,123.95,123.97,123.9,123.95,15971.0,116.228,116.2467,116.1811,116.228,15971.0
2018-07-31 14:50:00,123.95,123.95,123.9,123.91,8922.0,116.228,116.228,116.1811,116.1904,8922.0
2018-07-31 14:55:00,123.9,123.9,123.74,123.74,8397.0,116.1811,116.1811,116.031,116.031,8397.0
2018-07-31 15:00:00,123.75,123.81,123.71,123.79,7352.0,116.0404,116.0967,116.0029,116.0779,7352.0
2018-07-31 15:05:00,123.78,123.83,123.76,123.83,7515.0,116.0685,116.1154,116.0498,116.1154,7515.0
2018-07-31 15:10:00,123.82,123.87,123.75,123.85,8922.0,116.1061,116.1529,116.0404,116.1342,8922.0
2018-07-31 15:15:00,123.84,123.84,123.73,123.84,8598.0,116.1248,116.1248,116.0217,116.1248,8598.0
2018-07-31 15:20:00,123.85,123.91,123.82,123.9,4949.0,116.1342,116.1904,116.1061,116.1811,4949.0
2018-07-31 15:25:00,123.91,123.98,123.88,123.95,8455.0,116.1904,116.2561,116.1623,116.228,8455.0
2018-07-31 15:30:00,123.96,124.14,123.96,124.07,13488.0,116.2373,116.4061,116.2373,116.3405,13488.0
2018-07-31 15:35:00,124.08,124.15,123.99,124.15,13464.0,116.3499,116.4155,116.2655,116.4155,13464.0
2018-07-31 15:40:00,124.17,124.19,124.09,124.16,22689.0,116.4342,116.453,116.3592,116.4249,22689.0
2018-07-31 15:45:00,124.18,124.25,124.0,124.09,40532.0,116.4436,116.5093,116.2748,116.3592,40532.0
2018-07-31 15:50:00,124.1,124.24,124.07,124.23,29440.0,116.3686,116.4999,116.3405,116.4905,29440.0
2018-07-31 15:55:00,124.23,124.47,124.2,124.22,109786.0,116.4905,116.7156,116.4624,116.4811,109786.0
2018-08-01 09:30:00,124.68,124.89,124.2,124.89,42777.0,116.9125,117.1094,116.4624,117.1094,42777.0
2018-08-01 09:35:00,124.91,125.24,124.9,125.2,14881.0,117.1281,117.4376,117.1188,117.4001,14881.0
2018-08-01 09:40:00,125.14,125.67,125.1,125.45,27440.0,117.3438,117.8408,117.3063,117.6345,27440.0
2018-08-01 09:45:00,125.43,126.23,125.41,126.17,25426.0,117.6157,118.3659,117.597,118.3096,25426.0
2018-08-01 09:50:00,126.13,127.02,125.98,127.0,40333.0,118.2721,119.1067,118.1315,119.0879,40333.0
2018-08-01 09:55:00,127.01,127.01,126.63,126.88,22860.0,119.0973,119.0973,118.741,118.9754,22860.0
2018-08-01 10:00:00,126.88,127.19,126.75,126.97,21511.0,118.9754,119.2661,118.8535,119.0598,21511.0
2018-08-01 10:05:00,126.94,127.25,126.89,127.15,19734.0,119.0317,119.3224,118.9848,119.2286,19734.0
2018-08-01 10:10:00,127.14,127.25,126.89,126.91,17118.0,119.2192,119.3224,118.9848,119.0035,17118.0
2018-08-01 10:15:00,126.87,126.87,126.47,126.53,12368.0,118.966,118.966,118.591,118.6472,12368.0
2018-08-01 10:20:00,126.47,126.67,126.37,126.37,11952.0,118.591,118.7785,118.4972,118.4972,11952.0
2018-08-01 10:25:00,126.37,126.55,126.35,126.52,9841.0,118.4972,118.666,118.4784,118.6378,9841.0
2018-08-01 10:30:00,126.48,126.48,125.99,125.99,17244.0,118.6003,118.6003,118.1409,118.1409,17244.0
2018-08-01 10:35:00,125.94,126.52,125.93,126.48,13638.0,118.094,118.6378,118.0846,118.6003,13638.0
2018-08-01 10:40:00,126.5,126.87,126.49,126.72,19819.0,118.6191,118.966,118.6097,118.8254,19819.0
2018-08-01 10:45:00,126.7,126.76,126.62,126.69,28505.0,118.8066,118.8629,118.7316,118.7973,28505.0
2018-08-01 10:50:00,126.65,126.67,126.47,126.54,23590.0,118.7597,118.7785,118.591,118.6566,23590.0
2018-08-01 10:55:00,126.52,126.52,126.07,126.1,12883.0,118.6378,118.6378,118.2159,118.244,12883.0
2018-08-01 11:00:00,126.1,126.16,126.08,126.13,9250.0,118.244,118.3003,118.2253,118.2721,9250.0
2018-08-01 11:05:00,126.15,126.15,125.99,126.06,12040.0,118.2909,118.2909,118.1409,118.2065,12040.0
2018-08-01 11:10:00,126.05,126.07,125.88,125.94,21563.0,118.1971,118.2159,118.0377,118.094,21563.0
2018-08-01 11:15:00,125.95,126.2,125.92,126.16,13435.0,118.1034,118.3378,118.0752,118.3003,13435.0
2018-08-01 11:20:00,126.16,126.19,125.71,126.03,48911.0,118.3003,118.3284,117.8783,118.1784,48911.0
2018-08-01 11:25:00,126.03,126.03,125.92,125.98,9833.0,118.1784,118.1784,118.0752,118.1315,9833.0
2018-08-01 11:30:00,126.01,126.18,125.99,126.18,10480.0,118.1596,118.319,118.1409,118.319,10480.0
2018-08-01 11:35:00,126.19,126.25,126.15,126.15,4201.0,118.3284,118.3847,118.2909,118.2909,4201.0
2018-08-01 11:40:00,126.13,126.18,126.0,126.15,14385.0,118.2721,118.319,118.1502,118.2909,14385.0
2018-08-01 11:45:00,126.17,126.17,126.08,126.08,6012.0,118.3096,118.3096,118.2253,118.2253,6012.0
2018-08-01 11:50:00,126.07,126.07,125.84,125.85,7740.0,118.2159,118.2159,118.0002,118.0096,7740.0
2018-08-01 11:55:00,125.88,125.94,125.85,125.88,9125.0,118.0377,118.094,118.0096,118.0377,9125.0
2018-08-01 12:00:00,125.88,125.88,125.65,125.7,9850.0,118.0377,118.0377,117.822,117.8689,9850.0
2018-08-01 12:05:00,125.71,125.74,125.62,125.62,11597.0,117.8783,117.9064,117.7939,117.7939,11597.0
2018-08-01 12:10:00,125.61,125.61,125.42,125.48,16975.0,117.7845,117.7845,117.6064,117.6626,16975.0
2018-08-01 12:15:00,125.48,125.57,125.42,125.5,11400.0,117.6626,117.747,117.6064,117.6814,11400.0
2018-08-01 12:20:00,125.52,125.53,125.4,125.4,4199.0,117.7001,117.7095,117.5876,117.5876,4199.0
2018-08-01 12:25:00,125.4,125.4,125.14,125.19,5634.0,117.5876,117.5876,117.3438,117.3907,5634.0
2018-08-01 12:30:00,125.19,125.24,125.14,125.2,16606.0,117.3907,117.4376,117.3438,117.4001,16606.0
2018-08-01 12:35:00,125.19,125.24,125.08,125.08,12332.0,117.3907,117.4376,117.2876,117.2876,12332.0
2018-08-01 12:40:00,125.14,125.24,125.09,125.23,6044.0,117.3438,117.4376,117.2969,117.4282,6044.0
2018-08-01 12:45:00,125.25,125.38,125.25,125.35,9259.0,117.447,117.5689,117.447,117.5407,9259.0
2018-08-01 12:50:00,125.38,125.47,125.38,125.45,4650.0,117.5689,117.6533,117.5689,117.6345,4650.0
2018-08-01 12:55:00,125.49,125.49,125.34,125.36,6229.0,117.672,117.672,117.5314,117.5501,6229.0
2018-08-01 13:00:00,125.36,125.38,125.31,125.33,4556.0,117.5501,117.5689,117.5032,117.522,4556.0
2018-08-01 13:05:00,125.32,125.43,125.31,125.42,6300.0,117.5126,117.6157,117.5032,117.6064,6300.0
2018-08-01 13:10:00,125.44,125.5,125.43,125.48,3100.0,117.6251,117.6814,117.6157,117.6626,3100.0
2018-08-01 13:15:00,125.49,125.49,125.42,125.42,11229.0,117.672,117.672,117.6064,117.6064,11229.0
2018-08-01 13:20:00,125.45,125.47,125.41,125.46,8974.0,117.6345,117.6533,117.597,117.6439,8974.0
2018-08-01 13:25:00,125.47,125.53,125.47,125.52,6300.0,117.6533,117.7095,117.6533,117.7001,6300.0
2018-08-01 13:30:00,125.54,125.58,125.53,125.55,6200.0,117.7189,117.7564,117.7095,117.7283,6200.0
2018-08-01 13:35:00,125.56,125.67,125.55,125.6,9958.0,117.7376,117.8408,117.7283,117.7752,9958.0
2018-08-01 13:40:00,125.6,125.61,125.59,125.61,5400.0,117.7752,117.7845,117.7658,117.7845,5400.0
2018-08-01 13:45:00,125.61,125.64,125.53,125.53,9775.0,117.7845,117.8127,117.7095,117.7095,9775.0
2018-08-01 13:50:00,125.53,125.56,125.5,125.52,25986.0,117.7095,117.7376,117.6814,117.7001,25986.0
2018-08-01 13:55:00,125.48,125.48,125.29,125.3,23040.0,117.6626,117.6626,117.4845,117.4938,23040.0
2018-08-01 14:00:00,125.25,125.3,125.02,125.02,8022.0,117.447,117.4938,117.2313,117.2313,8022.0
2018-08-01 14:05:00,125.02,125.02,124.87,124.95,10240.0,117.2313,117.2313,117.0906,117.1657,10240.0
2018-08-01 14:10:00,124.93,124.97,124.87,124.95,17927.0,117.1469,117.1844,117.0906,117.1657,17927.0
2018-08-01 14:15:00,124.96,125.22,124.96,125.22,15759.0,117.175,117.4188,117.175,117.4188,15759.0
2018-08-01 14:20:00,125.18,125.31,125.14,125.21,18273.0,117.3813,117.5032,117.3438,117.4095,18273.0
2018-08-01 14:25:00,125.2,125.27,125.19,125.25,24753.0,117.4001,117.4657,117.3907,117.447,24753.0
2018-08-01 14:30:00,125.26,125.4,125.26,125.37,9681.0,117.4563,117.5876,117.4563,117.5595,9681.0
2018-08-01 14:35:00,125.37,125.37,125.25,125.25,13204.0,117.5595,117.5595,117.447,117.447,13204.0
2018-08-01 14:40:00,125.26,125.28,125.2,125.21,8424.0,117.4563,117.4751,117.4001,117.4095,8424.0
2018-08-01 14:45:00,125.21,125.22,125.18,125.2,7636.0,117.4095,117.4188,117.3813,117.4001,7636.0
2018-08-01 14:50:00,125.19,125.19,125.14,125.15,10939.0,117.3907,117.3907,117.3438,117.3532,10939.0
2018-08-01 14:55:00,125.15,125.34,125.15,125.33,28696.0,117.3532,117.5314,117.3532,117.522,28696.0
2018-08-01 15:00:00,125.31,125.46,125.27,125.31,16280.0,117.5032,117.6439,117.4657,117.5032,16280.0
2018-08-01 15:05:00,125.3,125.31,125.15,125.15,14246.0,117.4938,117.5032,117.3532,117.3532,14246.0
2018-08-01 15:10:00,125.18,125.21,125.16,125.17,18249.0,117.3813,117.4095,117.3626,117.3719,18249.0
2018-08-01 15:15:00,125.17,125.17,124.97,125.01,9243.0,117.3719,117.3719,117.1844,117.2219,9243.0
2018-08-01 15:20:00,125.03,125.12,125.03,125.07,18560.0,117.2407,117.3251,117.2407,117.2782,18560.0
2018-08-01 15:25:00,125.08,125.24,125.06,125.23,20485.0,117.2876,117.4376,117.2688,117.4282,20485.0
2018-08-01 15:30:00,125.22,125.25,125.09,125.09,28832.0,117.4188,117.447,117.2969,117.2969,28832.0
2018-08-01 15:35:00,125.11,125.14,124.92,124.93,25413.0,117.3157,117.3438,117.1375,117.1469,25413.0
2018-08-01 15:40:00,124.93,125.02,124.9,124.99,24533.0,117.1469,117.2313,117.1188,117.2032,24533.0
2018-08-01 15:45:00,124.98,125.01,124.9,124.92,36730.0,117.1938,117.2219,117.1188,117.1375,36730.0
2018-08-01 15:50:00,124.91,125.0,124.88,124.88,42449.0,117.1281,117.2125,117.1,117.1,42449.0
2018-08-01 15:55:00,124.89,124.9,124.45,124.59,198720.0,117.1094,117.1188,116.6968,116.8281,198720.0
2018-08-02 09:30:00,124.42,125.12,124.0,124.99,26783.0,116.6687,117.3251,116.2748,117.2032,26783.0
2018-08-02 09:35:00,125.0,125.15,124.64,124.86,13342.0,117.2125,117.3532,116.875,117.0813,13342.0
2018-08-02 09:40:00,124.87,124.94,124.66,124.68,11479.0,117.0906,117.1563,116.8937,116.9125,11479.0
2018-08-02 09:45:00,124.66,124.98,124.65,124.86,19197.0,116.8937,117.1938,116.8843,117.0813,19197.0
2018-08-02 09:50:00,124.91,125.22,124.87,124.91,18371.0,117.1281,117.4188,117.0906,117.1281,18371.0
2018-08-02 09:55:00,124.89,124.94,124.71,124.77,26133.0,117.1094,117.1563,116.9406,116.9969,26133.0
2018-08-02 10:00:00,124.82,124.9,124.78,124.81,11781.0,117.0438,117.1188,117.0062,117.0344,11781.0
2018-08-02 10:05:00,124.82,124.83,124.63,124.73,12104.0,117.0438,117.0531,116.8656,116.9594,12104.0
2018-08-02 10:10:00,124.73,125.02,124.73,124.93,27779.0,116.9594,117.2313,116.9594,117.1469,27779.0
2018-08-02 10:15:00,124.91,124.99,124.74,124.98,33008.0,117.1281,117.2032,116.9687,117.1938,33008.0
2018-08-02 10:20:00,124.99,125.01,124.63,124.63,31190.0,117.2032,117.2219,116.8656,116.8656,31190.0
2018-08-02 10:25:00,124.67,124.67,124.42,124.54,12179.0,116.9031,116.9031,116.6687,116.7812,12179.0
2018-08-02 10:30:00,124.57,124.57,124.18,124.19,17701.0,116.8093,116.8093,116.4436,116.453,17701.0
2018-08-02 10:35:00,124.22,124.47,124.22,124.42,12484.0,116.4811,116.7156,116.4811,116.6687,12484.0
2018-08-02 10:40:00,124.44,124.48,124.36,124.42,12155.0,116.6874,116.7249,116.6124,116.6687,12155.0
2018-08-02 10:45:00,124.41,124.43,124.31,124.34,8353.0,116.6593,116.678,116.5655,116.5937,8353.0
2018-08-02 10:50:00,124.32,124.36,124.14,124.14,11343.0,116.5749,116.6124,116.4061,116.4061,11343.0
2018-08-02 10:55:00,124.14,124.19,124.08,124.09,17592.0,116.4061,116.453,116.3499,116.3592,17592.0
2018-08-02 11:00:00,124.11,124.18,124.04,124.04,20511.0,116.378,116.4436,116.3123,116.3123,20511.0
2018-08-02 11:05:00,124.06,124.18,123.91,124.09,17746.0,116.3311,116.4436,116.1904,116.3592,17746.0
2018-08-02 11:10:00,124.09,124.18,123.95,124.12,26530.0,116.3592,116.4436,116.228,116.3874,26530.0
2018-08-02 11:15:00,124.11,124.24,124.11,124.23,6606.0,116.378,116.4999,116.378,116.4905,6606.0
2018-08-02 11:20:00,124.26,124.41,124.25,124.36,11171.0,116.5186,116.6593,116.5093,116.6124,11171.0
2018-08-02 11:25:00,124.4,124.43,124.29,124.34,15997.0,116.6499,116.678,116.5468,116.5937,15997.0
2018-08-02 11:30:00,124.34,124.5,124.34,124.49,16429.0,116.5937,116.7437,116.5937,116.7343,16429.0
2018-08-02 11:35:00,124.49,124.76,124.48,124.76,14517.0,116.7343,116.9875,116.7249,116.9875,14517.0
2018-08-02 11:40:00,124.76,124.76,124.47,124.51,13018.0,116.9875,116.9875,116.7156,116.7531,13018.0
2018-08-02 11:45:00,124.49,124.49,124.39,124.4,16516.0,116.7343,116.7343,116.6405,116.6499,16516.0
2018-08-02 11:50:00,124.38,124.38,124.28,124.33,12678.0,116.6312,116.6312,116.5374,116.5843,12678.0
2018-08-02 11:55:00,124.33,124.37,124.32,124.36,22173.0,116.5843,116.6218,116.5749,116.6124,22173.0
2018-08-02 12:00:00,124.37,124.4,124.3,124.4,30364.0,116.6218,116.6499,116.5561,116.6499,30364.0
2018-08-02 12:05:00,124.39,124.5,124.39,124.45,13362.0,116.6405,116.7437,116.6405,116.6968,13362.0
2018-08-02 12:10:00,124.46,124.47,124.39,124.44,4800.0,116.7062,116.7156,116.6405,116.6874,4800.0
2018-08-02 12:15:00,124.43,124.47,124.32,124.47,9572.0,116.678,116.7156,116.5749,116.7156,9572.0
2018-08-02 12:20:00,124.46,124.55,124.46,124.53,8159.0,116.7062,116.7906,116.7062,116.7718,8159.0
2018-08-02 12:25:00,124.54,124.55,124.5,124.54,8866.0,116.7812,116.7906,116.7437,116.7812,8866.0
2018-08-02 12:30:00,124.52,124.53,124.39,124.4,27526.0,116.7624,116.7718,116.6405,116.6499,27526.0
2018-08-02 12:35:00,124.4,124.41,124.29,124.3,21779.0,116.6499,116.6593,116.5468,116.5561,21779.0
2018-08-02 12:40:00,124.3,124.31,124.27,124.29,19700.0,116.5561,116.5655,116.528,116.5468,19700.0
2018-08-02 12:45:00,124.32,124.4,124.31,124.33,18581.0,116.5749,116.6499,116.5655,116.5843,18581.0
2018-08-02 12:50:00,124.32,124.34,124.3,124.33,9441.0,116.5749,116.5937,116.5561,116.5843,9441.0
2018-08-02 12:55:00,124.32,124.36,124.3,124.36,7003.0,116.5749,116.6124,116.5561,116.6124,7003.0
2018-08-02 13:00:00,124.36,124.42,124.36,124.39,6739.0,116.6124,116.6687,116.6124,116.6405,6739.0
2018-08-02 13:05:00,124.39,124.5,124.38,124.44,11984.0,116.6405,116.7437,116.6312,116.6874,11984.0
2018-08-02 13:10:00,124.45,124.48,124.44,124.46,9539.0,116.6968,116.7249,116.6874,116.7062,9539.0
2018-08-02 13:15:00,124.47,124.57,124.36,124.39,19070.0,116.7156,116.8093,116.6124,116.6405,19070.0
2018-08-02 13:20:00,124.4,124.52,124.39,124.52,14828.0,116.6499,116.7624,116.6405,116.7624,14828.0
2018-08-02 13:25:00,124.52,124.65,124.51,124.65,5675.0,116.7624,116.8843,116.7531,116.8843,5675.0
2018-08-02 13:30:00,124.66,124.68,124.62,124.62,11168.0,116.8937,116.9125,116.8562,116.8562,11168.0
2018-08-02 13:35:00,124.62,124.7,124.52,124.7,17346.0,116.8562,116.9312,116.7624,116.9312,17346.0
2018-08-02 13:40:00,124.74,124.83,124.67,124.83,16752.0,116.9687,117.0531,116.9031,117.0531,16752.0
2018-08-02 13:45:00,124.86,124.9,124.83,124.89,5030.0,117.0813,117.1188,117.0531,117.1094,5030.0
2018-08-02 13:50:00,124.89,124.91,124.84,124.87,5546.0,117.1094,117.1281,117.0625,117.0906,5546.0
2018-08-02 13:55:00,124.87,124.93,124.86,124.91,2861.0,117.0906,117.1469,117.0813,117.1281,2861.0
2018-08-02 14:00:00,124.91,124.93,124.87,124.87,5896.0,117.1281,117.1469,117.0906,117.0906,5896.0
2018-08-02 14:05:00,124.87,124.9,124.77,124.9,8054.0,117.0906,117.1188,116.9969,117.1188,8054.0
2018-08-02 14:10:00,124.9,124.93,124.88,124.9,8360.0,117.1188,117.1469,117.1,117.1188,8360.0
2018-08-02 14:15:00,124.9,125.0,124.82,124.83,23015.0,117.1188,117.2125,117.0438,117.0531,23015.0
2018-08-02 14:20:00,124.85,124.86,124.77,124.84,8141.0,117.0719,117.0813,116.9969,117.0625,8141.0
2018-08-02 14:25:00,124.84,124.87,124.82,124.87,6224.0,117.0625,117.0906,117.0438,117.0906,6224.0
2018-08-02 14:30:00,124.87,124.93,124.81,124.88,15628.0,117.0906,117.1469,117.0344,117.1,15628.0
2018-08-02 14:35:00,124.85,124.93,124.84,124.85,13640.0,117.0719,117.1469,117.0625,117.0719,13640.0
2018-08-02 14:40:00,124.86,124.93,124.84,124.88,13918.0,117.0813,117.1469,117.0625,117.1,13918.0
2018-08-02 14:45:00,124.87,124.95,124.87,124.89,6555.0,117.0906,117.1657,117.0906,117.1094,6555.0
2018-08-02 14:50:00,124.88,124.92,124.83,124.9,15674.0,117.1,117.1375,117.0531,117.1188,15674.0
2018-08-02 14:55:00,124.91,124.91,124.85,124.89,7127.0,117.1281,117.1281,117.0719,117.1094,7127.0
2018-08-02 15:00:00,124.88,124.93,124.87,124.89,11300.0,117.1,117.1469,117.0906,117.1094,11300.0
2018-08-02 15:05:00,124.87,124.93,124.84,124.85,23355.0,117.0906,117.1469,117.0625,117.0719,23355.0
2018-08-02 15:10:00,124.85,124.91,124.85,124.87,5850.0,117.0719,117.1281,117.0719,117.0906,5850.0
2018-08-02 15:15:00,124.9,124.93,124.86,124.92,8292.0,117.1188,117.1469,117.0813,117.1375,8292.0
2018-08-02 15:20:00,124.93,124.93,124.87,124.88,24924.0,117.1469,117.1469,117.0906,117.1,24924.0
2018-08-02 15:25:00,124.89,125.08,124.84,125.08,178145.0,117.1094,117.2876,117.0625,117.2876,178145.0
2018-08-02 15:30:00,125.06,125.17,125.05,125.09,30089.0,117.2688,117.3719,117.2594,117.2969,30089.0
2018-08-02 15:35:00,125.07,125.08,124.96,124.98,16747.0,117.2782,117.2876,117.175,117.1938,16747.0
2018-08-02 15:40:00,125.01,125.06,124.98,125.01,15623.0,117.2219,117.2688,117.1938,117.2219,15623.0
2018-08-02 15:45:00,124.99,125.14,124.97,125.14,35381.0,117.2032,117.3438,117.1844,117.3438,35381.0
2018-08-02 15:50:00,125.11,125.11,125.03,125.08,134656.0,117.3157,117.3157,117.2407,117.2876,134656.0
2018-08-02 15:55:00,125.1,125.31,125.08,125.3,185411.0,117.3063,117.5032,117.2876,117.4938,185411.0
2018-08-03 09:30:00,125.79,126.61,125.7,126.23,43545.0,117.9533,118.7222,117.8689,118.3659,43545.0
2018-08-03 09:35:00,126.24,126.53,126.14,126.14,21472.0,118.3753,118.6472,118.2815,118.2815,21472.0
2018-08-03 09:40:00,126.1,126.15,125.79,125.92,21832.0,118.244,118.2909,117.9533,118.0752,21832.0
2018-08-03 09:45:00,126.0,126.3,125.95,126.24,24396.0,118.1502,118.4315,118.1034,118.3753,24396.0
2018-08-03 09:50:00,126.27,126.96,126.19,126.84,31716.0,118.4034,119.0504,118.3284,118.9379,31716.0
2018-08-03 09:55:00,126.86,127.06,126.55,126.73,24204.0,118.9567,119.1442,118.666,118.8348,24204.0
2018-08-03 10:00:00,126.75,126.75,126.35,126.5,22489.0,118.8535,118.8535,118.4784,118.6191,22489.0
2018-08-03 10:05:00,126.56,126.79,126.55,126.68,16181.0,118.6754,118.891,118.666,118.7879,16181.0
2018-08-03 10:10:00,126.66,126.69,126.53,126.68,62284.0,118.7691,118.7973,118.6472,118.7879,62284.0
2018-08-03 10:15:00,126.7,127.24,126.63,127.22,36398.0,118.8066,119.313,118.741,119.2942,36398.0
2018-08-03 10:20:00,127.16,127.26,127.02,127.26,12910.0,119.238,119.3317,119.1067,119.3317,12910.0
2018-08-03 10:25:00,127.25,127.25,127.12,127.13,10557.0,119.3224,119.3224,119.2005,119.2098,10557.0
2018-08-03 10:30:00,127.14,127.36,126.75,127.36,58701.0,119.2192,119.4255,118.8535,119.4255,58701.0
2018-08-03 10:35:00,127.33,127.56,127.21,127.49,25133.0,119.3974,119.6131,119.2849,119.5474,25133.0
2018-08-03 10:40:00,127.51,127.75,127.5,127.59,17033.0,119.5662,119.7912,119.5568,119.6412,17033.0
2018-08-03 10:45:00,127.65,127.9,127.61,127.84,21323.0,119.6974,119.9319,119.6599,119.8756,21323.0
2018-08-03 10:50:00,127.87,127.94,127.71,127.87,32044.0,119.9037,119.9694,119.7537,119.9037,32044.0
2018-08-03 10:55:00,127.87,128.51,127.86,128.43,60367.0,119.9037,120.5039,119.8944,120.4288,60367.0
2018-08-03 11:00:00,128.44,128.5,128.22,128.43,24172.0,120.4382,120.4945,120.2319,120.4288,24172.0
2018-08-03 11:05:00,128.43,128.71,128.41,128.62,25962.0,120.4288,120.6914,120.4101,120.607,25962.0
2018-08-03 11:10:00,128.62,128.9,128.54,128.9,30254.0,120.607,120.8696,120.532,120.8696,30254.0
2018-08-03 11:15:00,128.92,128.96,128.63,128.74,44278.0,120.8883,120.9258,120.6164,120.7195,44278.0
2018-08-03 11:20:00,128.78,128.84,128.46,128.47,22627.0,120.757,120.8133,120.457,120.4664,22627.0
2018-08-03 11:25:00,128.42,128.48,128.24,128.37,11796.0,120.4195,120.4757,120.2507,120.3726,11796.0
2018-08-03 11:30:00,128.35,128.51,128.25,128.51,20637.0,120.3538,120.5039,120.2601,120.5039,20637.0
2018-08-03 11:35:00,128.51,128.52,128.43,128.5,18045.0,120.5039,120.5132,120.4288,120.4945,18045.0
2018-08-03 11:40:00,128.51,128.64,128.5,128.61,29161.0,120.5039,120.6258,120.4945,120.5976,29161.0
2018-08-03 11:45:00,128.62,128.76,128.57,128.76,15271.0,120.607,120.7383,120.5601,120.7383,15271.0
2018-08-03 11:50:00,128.78,128.82,128.64,128.73,13314.0,120.757,120.7946,120.6258,120.7102,13314.0
2018-08-03 11:55:00,128.74,128.74,128.43,128.45,12139.0,120.7195,120.7195,120.4288,120.4476,12139.0
2018-08-03 12:00:00,128.44,128.58,128.4,128.56,11540.0,120.4382,120.5695,120.4007,120.5508,11540.0
2018-08-03 12:05:00,128.56,128.59,128.46,128.51,14930.0,120.5508,120.5789,120.457,120.5039,14930.0
2018-08-03 12:10:00,128.52,128.75,128.5,128.73,26561.0,120.5132,120.7289,120.4945,120.7102,26561.0
2018-08-03 12:15:00,128.73,129.0,128.73,128.84,20397.0,120.7102,120.9633,120.7102,120.8133,20397.0
2018-08-03 12:20:00,128.83,128.95,128.8,128.95,20109.0,120.8039,120.9165,120.7758,120.9165,20109.0
2018-08-03 12:25:00,128.97,129.05,128.95,129.02,13761.0,120.9352,121.0102,120.9165,120.9821,13761.0
2018-08-03 12:30:00,129.02,129.17,129.0,129.04,14341.0,120.9821,121.1227,120.9633,121.0008,14341.0
2018-08-03 12:35:00,129.06,129.11,128.83,129.03,42795.0,121.0196,121.0665,120.8039,120.9915,42795.0
2018-08-03 12:40:00,129.02,129.12,128.98,129.12,16596.0,120.9821,121.0759,120.9446,121.0759,16596.0
2018-08-03 12:45:00,129.13,129.18,128.92,128.92,85207.0,121.0852,121.1321,120.8883,120.8883,85207.0
2018-08-03 12:50:00,128.92,129.05,128.86,128.98,15686.0,120.8883,121.0102,120.8321,120.9446,15686.0
2018-08-03 12:55:00,128.96,129.03,128.85,128.98,19271.0,120.9258,120.9915,120.8227,120.9446,19271.0
2018-08-03 13:00:00,128.98,129.03,128.94,129.03,7849.0,120.9446,120.9915,120.9071,120.9915,7849.0
2018-08-03 13:05:00,129.03,129.11,128.94,129.06,11704.0,120.9915,121.0665,120.9071,121.0196,11704.0
2018-08-03 13:10:00,129.09,129.29,129.04,129.19,21379.0,121.0477,121.2353,121.0008,121.1415,21379.0
2018-08-03 13:15:00,129.2,129.3,129.11,129.16,24669.0,121.1509,121.2446,121.0665,121.1134,24669.0
2018-08-03 13:20:00,129.19,129.44,129.15,129.44,18229.0,121.1415,121.3759,121.104,121.3759,18229.0
2018-08-03 13:25:00,129.43,129.44,129.26,129.36,18604.0,121.3665,121.3759,121.2071,121.3009,18604.0
2018-08-03 13:30:00,129.35,129.37,129.16,129.19,35064.0,121.2915,121.3103,121.1134,121.1415,35064.0
2018-08-03 13:35:00,129.18,129.26,129.12,129.24,20448.0,121.1321,121.2071,121.0759,121.1884,20448.0
2018-08-03 13:40:00,129.25,129.26,129.12,129.22,18567.0,121.1978,121.2071,121.0759,121.1696,18567.0
2018-08-03 13:45:00,129.21,129.34,129.2,129.29,10496.0,121.1603,121.2822,121.1509,121.2353,10496.0
2018-08-03 13:50:00,129.28,129.32,129.24,129.31,15653.0,121.2259,121.2634,121.1884,121.254,15653.0
2018-08-03 13:55:00,129.3,129.53,129.3,129.53,16942.0,121.2446,121.4603,121.2446,121.4603,16942.0
2018-08-03 14:00:00,129.48,129.6,129.37,129.54,16645.0,121.4134,121.526,121.3103,121.4697,16645.0
2018-08-03 14:05:00,129.54,129.8,129.53,129.72,35762.0,121.4697,121.7135,121.4603,121.6385,35762.0
2018-08-03 14:10:00,129.7,129.75,129.6,129.61,28436.0,121.6197,121.6666,121.526,121.5353,28436.0
2018-08-03 14:15:00,129.62,129.62,129.51,129.54,21606.0,121.5447,121.5447,121.4416,121.4697,21606.0
2018-08-03 14:20:00,129.55,129.56,129.32,129.32,36322.0,121.4791,121.4885,121.2634,121.2634,36322.0
2018-08-03 14:25:00,129.33,129.62,129.19,129.59,31414.0,121.2728,121.5447,121.1415,121.5166,31414.0
2018-08-03 14:30:00,129.61,129.74,129.55,129.62,17420.0,121.5353,121.6572,121.4791,121.5447,17420.0
2018-08-03 14:35:00,129.65,129.65,129.52,129.65,13561.0,121.5728,121.5728,121.4509,121.5728,13561.0
2018-08-03 14:40:00,129.63,129.93,129.62,129.86,33569.0,121.5541,121.8354,121.5447,121.7698,33569.0
2018-08-03 14:45:00,129.88,130.12,129.86,130.1,71124.0,121.7885,122.0136,121.7698,121.9948,71124.0
2018-08-03 14:50:00,130.11,130.13,129.87,129.97,22679.0,122.0042,122.0229,121.7791,121.8729,22679.0
2018-08-03 14:55:00,129.95,130.14,129.93,130.01,27001.0,121.8542,122.0323,121.8354,121.9104,27001.0
2018-08-03 15:00:00,130.04,130.14,130.0,130.05,20801.0,121.9385,122.0323,121.901,121.9479,20801.0
2018-08-03 15:05:00,130.02,130.05,129.83,130.03,36450.0,121.9198,121.9479,121.7416,121.9292,36450.0
2018-08-03 15:10:00,130.03,130.22,130.03,130.19,20606.0,121.9292,122.1073,121.9292,122.0792,20606.0
2018-08-03 15:15:00,130.19,130.25,130.05,130.11,22592.0,122.0792,122.1355,121.9479,122.0042,22592.0
2018-08-03 15:20:00,130.11,130.21,130.07,130.17,26101.0,122.0042,122.098,121.9667,122.0604,26101.0
2018-08-03 15:25:00,130.17,130.19,130.01,130.03,26084.0,122.0604,122.0792,121.9104,121.9292,26084.0
2018-08-03 15:30:00,130.01,130.07,129.93,130.06,31671.0,121.9104,121.9667,121.8354,121.9573,31671.0
2018-08-03 15:35:00,130.06,130.22,130.04,130.21,35430.0,121.9573,122.1073,121.9385,122.098,35430.0
2018-08-03 15:40:00,130.21,130.22,130.11,130.2,42388.0,122.098,122.1073,122.0042,122.0886,42388.0
2018-08-03 15:45:00,130.19,130.27,130.13,130.22,100731.0,122.0792,122.1542,122.0229,122.1073,100731.0
2018-08-03 15:50:00,130.22,130.29,130.2,130.25,70064.0,122.1073,122.173,122.0886,122.1355,70064.0
2018-08-03 15:55:00,130.25,130.28,130.1,130.17,127733.0,122.1355,122.1636,121.9948,122.0604,127733.0
2018-08-06 09:30:00,129.71,129.89,129.44,129.89,29189.0,121.6291,121.7979,121.3759,121.7979,29189.0
2018-08-06 09:35:00,129.87,130.37,129.87,130.33,34817.0,121.7791,122.248,121.7791,122.2105,34817.0
2018-08-06 09:40:00,130.43,130.73,130.43,130.64,15693.0,122.3043,122.5856,122.3043,122.5012,15693.0
2018-08-06 09:45:00,130.61,130.72,130.5,130.72,13502.0,122.473,122.5762,122.3699,122.5762,13502.0
2018-08-06 09:50:00,130.71,130.77,130.51,130.77,13341.0,122.5668,122.6231,122.3793,122.6231,13341.0
2018-08-06 09:55:00,130.81,131.1,130.73,130.87,24656.0,122.6606,122.9325,122.5856,122.7168,24656.0
2018-08-06 10:00:00,130.8,130.83,130.66,130.75,12868.0,122.6512,122.6793,122.5199,122.6043,12868.0
2018-08-06 10:05:00,130.75,131.05,130.74,130.77,67368.0,122.6043,122.8856,122.5949,122.6231,67368.0
2018-08-06 10:10:00,130.77,130.81,130.68,130.72,10761.0,122.6231,122.6606,122.5387,122.5762,10761.0
2018-08-06 10:15:00,130.72,130.9,130.43,130.56,29004.0,122.5762,122.745,122.3043,122.4262,29004.0
2018-08-06 10:20:00,130.51,130.56,130.26,130.32,11537.0,122.3793,122.4262,122.1448,122.2011,11537.0
2018-08-06 10:25:00,130.33,130.34,130.14,130.21,11309.0,122.2105,122.2199,122.0323,122.098,11309.0
2018-08-06 10:30:00,130.2,130.22,129.98,130.08,12857.0,122.0886,122.1073,121.8823,121.9761,12857.0
2018-08-06 10:35:00,130.08,130.23,130.0,130.19,72322.0,121.9761,122.1167,121.901,122.0792,72322.0
2018-08-06 10:40:00,130.17,130.38,130.14,130.24,17940.0,122.0604,122.2574,122.0323,122.1261,17940.0
2018-08-06 10:45:00,130.22,130.34,130.17,130.26,20323.0,122.1073,122.2199,122.0604,122.1448,20323.0
2018-08-06 10:50:00,130.26,130.5,130.26,130.46,38694.0,122.1448,122.3699,122.1448,122.3324,38694.0
2018-08-06 10:55:00,130.42,130.6,130.4,130.59,38637.0,122.2949,122.4637,122.2761,122.4543,38637.0
2018-08-06 11:00:00,130.59,130.6,130.41,130.48,26503.0,122.4543,122.4637,122.2855,122.3511,26503.0
2018-08-06 11:05:00,130.46,130.65,130.42,130.45,31895.0,122.3324,122.5105,122.2949,122.323,31895.0
2018-08-06 11:10:00,130.45,130.53,130.32,130.32,16956.0,122.323,122.398,122.2011,122.2011,16956.0
2018-08-06 11:15:00,130.33,130.33,130.05,130.05,13824.0,122.2105,122.2105,121.9479,121.9479,13824.0
2018-08-06 11:20:00,130.06,130.15,129.95,130.08,8491.0,121.9573,122.0417,121.8542,121.9761,8491.0
2018-08-06 11:25:00,130.04,130.04,129.89,129.92,6748.0,121.9385,121.9385,121.7979,121.826,6748.0
2018-08-06 11:30:00,129.9,129.9,129.77,129.85,10400.0,121.8073,121.8073,121.6854,121.7604,10400.0
2018-08-06 11:35:00,129.89,129.94,129.81,129.93,7907.0,121.7979,121.8448,121.7229,121.8354,7907.0
2018-08-06 11:40:00,129.98,130.02,129.77,129.92,269943.0,121.8823,121.9198,121.6854,121.826,269943.0
2018-08-06 11:45:00,129.92,130.12,129.91,130.12,7024.0,121.826,122.0136,121.8166,122.0136,7024.0
2018-08-06 11:50:00,130.14,130.18,130.07,130.13,8350.0,122.0323,122.0698,121.9667,122.0229,8350.0
2018-08-06 11:55:00,130.11,130.13,129.88,129.88,9178.0,122.0042,122.0229,121.7885,121.7885,9178.0
2018-08-06 12:00:00,129.92,130.01,129.91,129.91,6600.0,121.826,121.9104,121.8166,121.8166,6600.0
2018-08-06 12:05:00,129.9,129.94,129.85,129.85,5133.0,121.8073,121.8448,121.7604,121.7604,5133.0
2018-08-06 12:10:00,129.85,129.95,129.81,129.93,14058.0,121.7604,121.8542,121.7229,121.8354,14058.0
2018-08-06 12:15:00,129.94,129.94,129.81,129.81,16852.0,121.8448,121.8448,121.7229,121.7229,16852.0
2018-08-06 12:20:00,129.81,129.84,129.79,129.84,8319.0,121.7229,121.751,121.7041,121.751,8319.0
2018-08-06 12:25:00,129.86,129.89,129.82,129.87,7532.0,121.7698,121.7979,121.7323,121.7791,7532.0
2018-08-06 12:30:00,129.87,129.9,129.82,129.87,4923.0,121.7791,121.8073,121.7323,121.7791,4923.0
2018-08-06 12:35:00,129.87,129.87,129.77,129.77,10326.0,121.7791,121.7791,121.6854,121.6854,10326.0
2018-08-06 12:40:00,129.78,129.8,129.75,129.76,7325.0,121.6947,121.7135,121.6666,121.676,7325.0
2018-08-06 12:45:00,129.76,129.79,129.61,129.63,10067.0,121.676,121.7041,121.5353,121.5541,10067.0
2018-08-06 12:50:00,129.65,129.66,129.6,129.61,6450.0,121.5728,121.5822,121.526,121.5353,6450.0
2018-08-06 12:55:00,129.64,129.67,129.61,129.62,8694.0,121.5635,121.5916,121.5353,121.5447,8694.0
2018-08-06 13:00:00,129.62,129.62,129.54,129.54,12927.0,121.5447,121.5447,121.4697,121.4697,12927.0
2018-08-06 13:05:00,129.54,129.55,129.48,129.48,6538.0,121.4697,121.4791,121.4134,121.4134,6538.0
2018-08-06 13:10:00,129.48,129.54,129.46,129.53,10191.0,121.4134,121.4697,121.3947,121.4603,10191.0
2018-08-06 13:15:00,129.55,129.62,129.53,129.58,8407.0,121.4791,121.5447,121.4603,121.5072,8407.0
2018-08-06 13:20:00,129.62,129.62,129.54,129.54,4801.0,121.5447,121.5447,121.4697,121.4697,4801.0
2018-08-06 13:25:00,129.54,129.54,129.42,129.42,11177.0,121.4697,121.4697,121.3572,121.3572,11177.0
2018-08-06 13:30:00,129.43,129.44,129.3,129.3,9660.0,121.3665,121.3759,121.2446,121.2446,9660.0
2018-08-06 13:35:00,129.31,129.32,129.25,129.26,9886.0,121.254,121.2634,121.1978,121.2071,9886.0
2018-08-06 13:40:00,129.26,129.27,129.14,129.16,14220.0,121.2071,121.2165,121.0946,121.1134,14220.0
2018-08-06 13:45:00,129.17,129.17,129.05,129.07,9670.0,121.1227,121.1227,121.0102,121.029,9670.0
2018-08-06 13:50:00,129.07,129.31,129.05,129.27,10796.0,121.029,121.254,121.0102,121.2165,10796.0
2018-08-06 13:55:00,129.28,129.28,129.16,129.17,7027.0,121.2259,121.2259,121.1134,121.1227,7027.0
2018-08-06 14:00:00,129.16,129.28,129.16,129.21,7800.0,121.1134,121.2259,121.1134,121.1603,7800.0
2018-08-06 14:05:00,129.23,129.3,129.18,129.27,9532.0,121.179,121.2446,121.1321,121.2165,9532.0
2018-08-06 14:10:00,129.29,129.49,129.29,129.47,13704.0,121.2353,121.4228,121.2353,121.4041,13704.0
2018-08-06 14:15:00,129.47,129.47,129.39,129.44,18606.0,121.4041,121.4041,121.329,121.3759,18606.0
2018-08-06 14:20:00,129.47,129.51,129.31,129.31,45975.0,121.4041,121.4416,121.254,121.254,45975.0
2018-08-06 14:25:00,129.33,129.38,129.27,129.36,12639.0,121.2728,121.3197,121.2165,121.3009,12639.0
2018-08-06 14:30:00,129.36,129.36,129.19,129.2,16475.0,121.3009,121.3009,121.1415,121.1509,16475.0
2018-08-06 14:35:00,129.2,129.25,128.99,129.05,37867.0,121.1509,121.1978,120.954,121.0102,37867.0
2018-08-06 14:40:00,129.07,129.22,129.07,129.2,10169.0,121.029,121.1696,121.029,121.1509,10169.0
2018-08-06 14:45:00,129.2,129.2,129.01,129.02,25217.0,121.1509,121.1509,120.9727,120.9821,25217.0
2018-08-06 14:50:00,129.03,129.03,128.9,128.91,12779.0,120.9915,120.9915,120.8696,120.8789,12779.0
2018-08-06 14:55:00,128.92,129.01,128.91,128.94,12575.0,120.8883,120.9727,120.8789,120.9071,12575.0
2018-08-06 15:00:00,128.96,128.96,128.83,128.86,17820.0,120.9258,120.9258,120.8039,120.8321,17820.0
2018-08-06 15:05:00,128.86,128.89,128.8,128.8,13477.0,120.8321,120.8602,120.7758,120.7758,13477.0
2018-08-06 15:10:00,128.8,128.84,128.76,128.76,28607.0,120.7758,120.8133,120.7383,120.7383,28607.0
2018-08-06 15:15:00,128.78,128.87,128.69,128.86,19880.0,120.757,120.8414,120.6727,120.8321,19880.0
2018-08-06 15:20:00,128.87,128.97,128.84,128.97,28560.0,120.8414,120.9352,120.8133,120.9352,28560.0
2018-08-06 15:25:00,128.97,129.0,128.88,128.89,37593.0,120.9352,120.9633,120.8508,120.8602,37593.0
2018-08-06 15:30:00,128.9,128.97,128.89,128.9,26144.0,120.8696,120.9352,120.8602,120.8696,26144.0
2018-08-06 15:35:00,128.9,128.91,128.77,128.9,31007.0,120.8696,120.8789,120.7477,120.8696,31007.0
2018-08-06 15:40:00,128.88,128.89,128.75,128.76,28573.0,120.8508,120.8602,120.7289,120.7383,28573.0
2018-08-06 15:45:00,128.77,128.83,128.72,128.72,44000.0,120.7477,120.8039,120.7008,120.7008,44000.0
2018-08-06 15:50:00,128.72,128.81,128.72,128.75,64185.0,120.7008,120.7852,120.7008,120.7289,64185.0
2018-08-06 15:55:00,128.75,128.88,128.73,128.81,98359.0,120.7289,120.8508,120.7102,120.7852,98359.0
2018-08-07 09:30:00,128.0,128.56,127.9,128.26,41790.0,120.0256,120.5508,119.9319,120.2694,41790.0
2018-08-07 09:35:00,128.25,128.66,128.14,128.47,10633.0,120.2601,120.6445,120.1569,120.4664,10633.0
2018-08-07 09:40:00,128.54,128.55,127.86,128.26,15194.0,120.532,120.5414,119.8944,120.2694,15194.0
2018-08-07 09:45:00,128.41,129.36,128.41,129.33,13497.0,120.4101,121.3009,120.4101,121.2728,13497.0
2018-08-07 09:50:00,129.33,129.63,129.33,129.44,10560.0,121.2728,121.5541,121.2728,121.3759,10560.0
2018-08-07 09:55:00,129.48,129.48,129.03,129.08,8264.0,121.4134,121.4134,120.9915,121.0384,8264.0
2018-08-07 10:00:00,129.07,129.23,128.93,128.94,13629.0,121.029,121.179,120.8977,120.9071,13629.0
2018-08-07 10:05:00,128.96,129.08,128.84,129.03,11279.0,120.9258,121.0384,120.8133,120.9915,11279.0
2018-08-07 10:10:00,129.03,129.08,128.78,128.81,11193.0,120.9915,121.0384,120.757,120.7852,11193.0
2018-08-07 10:15:00,128.84,128.94,128.73,128.85,9188.0,120.8133,120.9071,120.7102,120.8227,9188.0
2018-08-07 10:20:00,128.82,128.83,128.61,128.69,9586.0,120.7946,120.8039,120.5976,120.6727,9586.0
2018-08-07 10:25:00,128.7,128.99,128.69,128.78,8605.0,120.682,120.954,120.6727,120.757,8605.0
2018-08-07 10:30:00,128.8,128.82,128.57,128.58,22889.0,120.7758,120.7946,120.5601,120.5695,22889.0
2018-08-07 10:35:00,128.57,128.58,128.19,128.25,12316.0,120.5601,120.5695,120.2038,120.2601,12316.0
2018-08-07 10:40:00,128.24,128.39,128.2,128.33,10716.0,120.2507,120.3913,120.2132,120.3351,10716.0
2018-08-07 10:45:00,128.33,128.4,128.26,128.4,23500.0,120.3351,120.4007,120.2694,120.4007,23500.0
2018-08-07 10:50:00,128.39,128.39,128.08,128.22,29012.0,120.3913,120.3913,120.1007,120.2319,29012.0
2018-08-07 10:55:00,128.23,128.4,128.2,128.4,12220.0,120.2413,120.4007,120.2132,120.4007,12220.0
2018-08-07 11:00:00,128.36,128.66,128.29,128.59,24688.0,120.3632,120.6445,120.2976,120.5789,24688.0
2018-08-07 11:05:00,128.56,128.95,128.55,128.94,3452.0,120.5508,120.9165,120.5414,120.9071,3452.0
2018-08-07 11:10:00,128.99,128.99,128.82,128.99,7101.0,120.954,120.954,120.7946,120.954,7101.0
2018-08-07 11:15:00,129.03,129.07,128.96,129.0,6744.0,120.9915,121.029,120.9258,120.9633,6744.0
2018-08-07 11:20:00,129.0,129.0,128.82,128.86,26472.0,120.9633,120.9633,120.7946,120.8321,26472.0
2018-08-07 11:25:00,128.83,129.0,128.82,128.89,9149.0,120.8039,120.9633,120.7946,120.8602,9149.0
2018-08-07 11:30:00,128.88,128.97,128.83,128.88,8438.0,120.8508,120.9352,120.8039,120.8508,8438.0
2018-08-07 11:35:00,128.84,129.13,128.84,129.08,3788.0,120.8133,121.0852,120.8133,121.0384,3788.0
2018-08-07 11:40:00,129.06,129.2,129.06,129.19,6500.0,121.0196,121.1509,121.0196,121.1415,6500.0
2018-08-07 11:45:00,129.23,129.36,129.23,129.24,5280.0,121.179,121.3009,121.179,121.1884,5280.0
2018-08-07 11:50:00,129.33,129.49,129.33,129.43,5320.0,121.2728,121.4228,121.2728,121.3665,5320.0
2018-08-07 11:55:00,129.39,129.41,129.25,129.3,6610.0,121.329,121.3478,121.1978,121.2446,6610.0
2018-08-07 12:00:00,129.32,129.34,129.25,129.31,6046.0,121.2634,121.2822,121.1978,121.254,6046.0
2018-08-07 12:05:00,129.32,129.32,129.15,129.19,20711.0,121.2634,121.2634,121.104,121.1415,20711.0
2018-08-07 12:10:00,129.15,129.18,129.05,129.17,4539.0,121.104,121.1321,121.0102,121.1227,4539.0
2018-08-07 12:15:00,129.17,129.2,129.12,129.17,3910.0,121.1227,121.1509,121.0759,121.1227,3910.0
2018-08-07 12:20:00,129.15,129.26,129.14,129.26,1500.0,121.104,121.2071,121.0946,121.2071,1500.0
2018-08-07 12:25:00,129.23,129.24,129.12,129.12,3837.0,121.179,121.1884,121.0759,121.0759,3837.0
2018-08-07 12:30:00,129.13,129.18,129.12,129.18,5131.0,121.0852,121.1321,121.0759,121.1321,5131.0
2018-08-07 12:35:00,129.16,129.19,129.14,129.17,2500.0,121.1134,121.1415,121.0946,121.1227,2500.0
2018-08-07 12:40:00,129.19,129.21,129.14,129.19,3670.0,121.1415,121.1603,121.0946,121.1415,3670.0
2018-08-07 12:45:00,129.17,129.27,129.15,129.25,2900.0,121.1227,121.2165,121.104,121.1978,2900.0
2018-08-07 12:50:00,129.27,129.28,129.09,129.12,6058.0,121.2165,121.2259,121.0477,121.0759,6058.0
2018-08-07 12:55:00,129.14,129.18,129.14,129.15,2805.0,121.0946,121.1321,121.0946,121.104,2805.0
2018-08-07 13:00:00,129.16,129.16,129.09,129.16,2146.0,121.1134,121.1134,121.0477,121.1134,2146.0
2018-08-07 13:05:00,129.18,129.21,129.15,129.16,5755.0,121.1321,121.1603,121.104,121.1134,5755.0
2018-08-07 13:10:00,129.18,129.26,129.18,129.25,4100.0,121.1321,121.2071,121.1321,121.1978,4100.0
2018-08-07 13:15:00,129.23,129.35,129.22,129.34,6470.0,121.179,121.2915,121.1696,121.2822,6470.0
2018-08-07 13:20:00,129.34,129.38,129.31,129.31,4004.0,121.2822,121.3197,121.254,121.254,4004.0
2018-08-07 13:25:00,129.31,129.41,129.31,129.41,3684.0,121.254,121.3478,121.254,121.3478,3684.0
2018-08-07 13:30:00,129.41,129.41,129.27,129.29,5544.0,121.3478,121.3478,121.2165,121.2353,5544.0
2018-08-07 13:35:00,129.32,129.37,129.32,129.34,2743.0,121.2634,121.3103,121.2634,121.2822,2743.0
2018-08-07 13:40:00,129.34,129.34,129.22,129.23,3700.0,121.2822,121.2822,121.1696,121.179,3700.0
2018-08-07 13:45:00,129.23,129.38,129.23,129.38,3800.0,121.179,121.3197,121.179,121.3197,3800.0
2018-08-07 13:50:00,129.37,129.41,129.33,129.34,3800.0,121.3103,121.3478,121.2728,121.2822,3800.0
2018-08-07 13:55:00,129.34,129.39,129.32,129.39,2676.0,121.2822,121.329,121.2634,121.329,2676.0
2018-08-07 14:00:00,129.36,129.44,129.36,129.36,7281.0,121.3009,121.3759,121.3009,121.3009,7281.0
2018-08-07 14:05:00,129.4,129.4,129.29,129.29,6995.0,121.3384,121.3384,121.2353,121.2353,6995.0
2018-08-07 14:10:00,129.29,129.37,129.29,129.31,4845.0,121.2353,121.3103,121.2353,121.254,4845.0
2018-08-07 14:15:00,129.29,129.36,129.29,129.33,5456.0,121.2353,121.3009,121.2353,121.2728,5456.0
2018-08-07 14:20:00,129.34,129.37,129.29,129.36,6827.0,121.2822,121.3103,121.2353,121.3009,6827.0
2018-08-07 14:25:00,129.36,129.39,129.34,129.37,2225.0,121.3009,121.329,121.2822,121.3103,2225.0
2018-08-07 14:30:00,129.4,129.42,129.33,129.37,5315.0,121.3384,121.3572,121.2728,121.3103,5315.0
2018-08-07 14:35:00,129.36,129.36,129.3,129.34,5240.0,121.3009,121.3009,121.2446,121.2822,5240.0
2018-08-07 14:40:00,129.34,129.44,129.33,129.39,4877.0,121.2822,121.3759,121.2728,121.329,4877.0
2018-08-07 14:45:00,129.39,129.53,129.39,129.49,5758.0,121.329,121.4603,121.329,121.4228,5758.0
2018-08-07 14:50:00,129.49,129.49,129.39,129.46,3431.0,121.4228,121.4228,121.329,121.3947,3431.0
2018-08-07 14:55:00,129.43,129.46,129.39,129.41,8600.0,121.3665,121.3947,121.329,121.3478,8600.0
2018-08-07 15:00:00,129.41,129.45,129.35,129.38,7390.0,121.3478,121.3853,121.2915,121.3197,7390.0
2018-08-07 15:05:00,129.39,129.42,129.37,129.4,3900.0,121.329,121.3572,121.3103,121.3384,3900.0
2018-08-07 15:10:00,129.39,129.43,129.37,129.4,3626.0,121.329,121.3665,121.3103,121.3384,3626.0
2018-08-07 15:15:00,129.42,129.57,129.42,129.52,6233.0,121.3572,121.4978,121.3572,121.4509,6233.0
2018-08-07 15:20:00,129.52,129.52,129.47,129.52,8100.0,121.4509,121.4509,121.4041,121.4509,8100.0
2018-08-07 15:25:00,129.51,129.56,129.49,129.54,8178.0,121.4416,121.4885,121.4228,121.4697,8178.0
2018-08-07 15:30:00,129.52,129.52,129.44,129.49,10886.0,121.4509,121.4509,121.3759,121.4228,10886.0
2018-08-07 15:35:00,129.47,129.47,129.42,129.47,5774.0,121.4041,121.4041,121.3572,121.4041,5774.0
2018-08-07 15:40:00,129.47,129.55,129.47,129.5,7953.0,121.4041,121.4791,121.4041,121.4322,7953.0
2018-08-07 15:45:00,129.52,129.57,129.48,129.55,20942.0,121.4509,121.4978,121.4134,121.4791,20942.0
2018-08-07 15:50:00,129.55,129.58,129.48,129.5,14538.0,121.4791,121.5072,121.4134,121.4322,14538.0
2018-08-07 15:55:00,129.51,129.53,129.42,129.44,49393.0,121.4416,121.4603,121.3572,121.3759,49393.0
2018-08-08 09:30:00,130.04,130.54,129.73,129.73,51428.0,121.9385,122.4074,121.6479,121.6479,51428.0
2018-08-08 09:35:00,129.8,130.61,129.8,130.24,9767.0,121.7135,122.473,121.7135,122.1261,9767.0
2018-08-08 09:40:00,130.19,130.52,130.19,130.43,6359.0,122.0792,122.3886,122.0792,122.3043,6359.0
2018-08-08 09:45:00,130.43,130.49,130.13,130.26,9874.0,122.3043,122.3605,122.0229,122.1448,9874.0
2018-08-08 09:50:00,130.24,130.43,130.12,130.27,16281.0,122.1261,122.3043,122.0136,122.1542,16281.0
2018-08-08 09:55:00,130.27,130.28,130.12,130.21,10670.0,122.1542,122.1636,122.0136,122.098,10670.0
2018-08-08 10:00:00,130.21,130.26,129.46,129.5,69694.0,122.098,122.1448,121.3947,121.4322,69694.0
2018-08-08 10:05:00,129.5,129.77,129.49,129.73,16365.0,121.4322,121.6854,121.4228,121.6479,16365.0
2018-08-08 10:10:00,129.71,129.96,129.71,129.85,11168.0,121.6291,121.8635,121.6291,121.7604,11168.0
2018-08-08 10:15:00,129.86,129.88,129.69,129.71,6394.0,121.7698,121.7885,121.6104,121.6291,6394.0
2018-08-08 10:20:00,129.69,129.69,129.49,129.5,13637.0,121.6104,121.6104,121.4228,121.4322,13637.0
2018-08-08 10:25:00,129.52,129.59,129.32,129.45,60621.0,121.4509,121.5166,121.2634,121.3853,60621.0
2018-08-08 10:30:00,129.43,129.69,129.36,129.5,28391.0,121.3665,121.6104,121.3009,121.4322,28391.0
2018-08-08 10:35:00,129.51,129.77,129.5,129.56,16468.0,121.4416,121.6854,121.4322,121.4885,16468.0
2018-08-08 10:40:00,129.56,129.58,129.37,129.44,8558.0,121.4885,121.5072,121.3103,121.3759,8558.0
2018-08-08 10:45:00,129.44,129.61,129.35,129.59,31954.0,121.3759,121.5353,121.2915,121.5166,31954.0
2018-08-08 10:50:00,129.59,129.63,129.38,129.41,25587.0,121.5166,121.5541,121.3197,121.3478,25587.0
2018-08-08 10:55:00,129.41,129.54,129.39,129.53,39897.0,121.3478,121.4697,121.329,121.4603,39897.0
2018-08-08 11:00:00,129.52,129.52,129.37,129.41,12033.0,121.4509,121.4509,121.3103,121.3478,12033.0
2018-08-08 11:05:00,129.43,129.43,129.29,129.31,11036.0,121.3665,121.3665,121.2353,121.254,11036.0
2018-08-08 11:10:00,129.32,129.35,129.1,129.14,34780.0,121.2634,121.2915,121.0571,121.0946,34780.0
2018-08-08 11:15:00,129.14,129.31,129.14,129.29,8801.0,121.0946,121.254,121.0946,121.2353,8801.0
2018-08-08 11:20:00,129.28,129.28,128.97,129.03,14376.0,121.2259,121.2259,120.9352,120.9915,14376.0
2018-08-08 11:25:00,129.06,129.23,129.05,129.23,4695.0,121.0196,121.179,121.0102,121.179,4695.0
2018-08-08 11:30:00,129.24,129.24,128.97,128.97,8298.0,121.1884,121.1884,120.9352,120.9352,8298.0
2018-08-08 11:35:00,128.97,129.01,128.77,128.81,11141.0,120.9352,120.9727,120.7477,120.7852,11141.0
2018-08-08 11:40:00,128.82,128.89,128.79,128.8,12862.0,120.7946,120.8602,120.7664,120.7758,12862.0
2018-08-08 11:45:00,128.8,128.92,128.79,128.91,5072.0,120.7758,120.8883,120.7664,120.8789,5072.0
2018-08-08 11:50:00,128.9,128.9,128.75,128.78,9180.0,120.8696,120.8696,120.7289,120.757,9180.0
2018-08-08 11:55:00,128.79,128.97,128.78,128.87,7355.0,120.7664,120.9352,120.757,120.8414,7355.0
2018-08-08 12:00:00,128.86,128.93,128.86,128.92,4464.0,120.8321,120.8977,120.8321,120.8883,4464.0
2018-08-08 12:05:00,128.91,128.94,128.79,128.81,7689.0,120.8789,120.9071,120.7664,120.7852,7689.0
2018-08-08 12:10:00,128.83,128.83,128.68,128.71,7725.0,120.8039,120.8039,120.6633,120.6914,7725.0
2018-08-08 12:15:00,128.71,128.74,128.55,128.55,6142.0,120.6914,120.7195,120.5414,120.5414,6142.0
2018-08-08 12:20:00,128.55,128.63,128.5,128.58,10518.0,120.5414,120.6164,120.4945,120.5695,10518.0
2018-08-08 12:25:00,128.6,128.69,128.56,128.62,5500.0,120.5883,120.6727,120.5508,120.607,5500.0
2018-08-08 12:30:00,128.61,128.63,128.52,128.53,6114.0,120.5976,120.6164,120.5132,120.5226,6114.0
2018-08-08 12:35:00,128.55,128.65,128.5,128.65,18573.0,120.5414,120.6351,120.4945,120.6351,18573.0
2018-08-08 12:40:00,128.67,128.68,128.51,128.51,18897.0,120.6539,120.6633,120.5039,120.5039,18897.0
2018-08-08 12:45:00,128.53,128.54,128.46,128.53,16450.0,120.5226,120.532,120.457,120.5226,16450.0
2018-08-08 12:50:00,128.53,128.53,128.47,128.5,4370.0,120.5226,120.5226,120.4664,120.4945,4370.0
2018-08-08 12:55:00,128.5,128.5,128.44,128.44,1419.0,120.4945,120.4945,120.4382,120.4382,1419.0
2018-08-08 13:00:00,128.46,128.47,128.39,128.4,6061.0,120.457,120.4664,120.3913,120.4007,6061.0
2018-08-08 13:05:00,128.39,128.48,128.38,128.45,9869.0,120.3913,120.4757,120.382,120.4476,9869.0
2018-08-08 13:10:00,128.47,128.53,128.44,128.52,2738.0,120.4664,120.5226,120.4382,120.5132,2738.0
2018-08-08 13:15:00,128.53,128.59,128.48,128.59,8788.0,120.5226,120.5789,120.4757,120.5789,8788.0
2018-08-08 13:20:00,128.61,128.7,128.57,128.69,17691.0,120.5976,120.682,120.5601,120.6727,17691.0
2018-08-08 13:25:00,128.7,128.73,128.56,128.6,22702.0,120.682,120.7102,120.5508,120.5883,22702.0
2018-08-08 13:30:00,128.6,128.66,128.55,128.56,7997.0,120.5883,120.6445,120.5414,120.5508,7997.0
2018-08-08 13:35:00,128.56,128.56,128.39,128.39,9696.0,120.5508,120.5508,120.3913,120.3913,9696.0
2018-08-08 13:40:00,128.39,128.43,128.28,128.33,14853.0,120.3913,120.4288,120.2882,120.3351,14853.0
2018-08-08 13:45:00,128.34,128.37,128.3,128.32,29084.0,120.3445,120.3726,120.3069,120.3257,29084.0
2018-08-08 13:50:00,128.31,128.38,128.3,128.37,11714.0,120.3163,120.382,120.3069,120.3726,11714.0
2018-08-08 13:55:00,128.36,128.57,128.36,128.48,13819.0,120.3632,120.5601,120.3632,120.4757,13819.0
2018-08-08 14:00:00,128.49,128.55,128.47,128.47,8513.0,120.4851,120.5414,120.4664,120.4664,8513.0
2018-08-08 14:05:00,128.47,128.47,128.44,128.45,4582.0,120.4664,120.4664,120.4382,120.4476,4582.0
2018-08-08 14:10:00,128.44,128.44,128.32,128.32,14702.0,120.4382,120.4382,120.3257,120.3257,14702.0
2018-08-08 14:15:00,128.34,128.34,128.23,128.3,14869.0,120.3445,120.3445,120.2413,120.3069,14869.0
2018-08-08 14:20:00,128.31,128.32,128.27,128.28,6664.0,120.3163,120.3257,120.2788,120.2882,6664.0
2018-08-08 14:25:00,128.28,128.35,128.26,128.35,13674.0,120.2882,120.3538,120.2694,120.3538,13674.0
2018-08-08 14:30:00,128.39,128.45,128.36,128.38,11136.0,120.3913,120.4476,120.3632,120.382,11136.0
2018-08-08 14:35:00,128.36,128.38,128.35,128.37,6541.0,120.3632,120.382,120.3538,120.3726,6541.0
2018-08-08 14:40:00,128.38,128.43,128.38,128.41,10695.0,120.382,120.4288,120.382,120.4101,10695.0
2018-08-08 14:45:00,128.41,128.44,128.39,128.39,10984.0,120.4101,120.4382,120.3913,120.3913,10984.0
2018-08-08 14:50:00,128.39,128.4,128.35,128.37,8996.0,120.3913,120.4007,120.3538,120.3726,8996.0
2018-08-08 14:55:00,128.38,128.4,128.36,128.38,9708.0,120.382,120.4007,120.3632,120.382,9708.0
2018-08-08 15:00:00,128.37,128.4,128.36,128.4,11672.0,120.3726,120.4007,120.3632,120.4007,11672.0
2018-08-08 15:05:00,128.4,128.63,128.39,128.52,21275.0,120.4007,120.6164,120.3913,120.5132,21275.0
2018-08-08 15:10:00,128.58,128.65,128.55,128.57,20995.0,120.5695,120.6351,120.5414,120.5601,20995.0
2018-08-08 15:15:00,128.56,128.58,128.49,128.55,22982.0,120.5508,120.5695,120.4851,120.5414,22982.0
2018-08-08 15:20:00,128.57,128.61,128.51,128.54,23716.0,120.5601,120.5976,120.5039,120.532,23716.0
2018-08-08 15:25:00,128.55,128.56,128.47,128.5,14392.0,120.5414,120.5508,120.4664,120.4945,14392.0
2018-08-08 15:30:00,128.51,128.53,128.47,128.5,23122.0,120.5039,120.5226,120.4664,120.4945,23122.0
2018-08-08 15:35:00,128.5,128.51,128.4,128.42,27250.0,120.4945,120.5039,120.4007,120.4195,27250.0
2018-08-08 15:40:00,128.43,128.51,128.42,128.5,14504.0,120.4288,120.5039,120.4195,120.4945,14504.0
2018-08-08 15:45:00,128.5,128.5,128.32,128.39,37550.0,120.4945,120.4945,120.3257,120.3913,37550.0
2018-08-08 15:50:00,128.39,128.42,128.36,128.37,27510.0,120.3913,120.4195,120.3632,120.3726,27510.0
2018-08-08 15:55:00,128.38,128.44,128.26,128.31,91377.0,120.382,120.4382,120.2694,120.3163,91377.0
2018-08-09 09:30:00,128.5,128.5,127.15,127.55,33951.0,120.4945,120.4945,119.2286,119.6037,33951.0
2018-08-09 09:35:00,127.75,127.85,127.61,127.7,10124.0,119.7912,119.885,119.6599,119.7443,10124.0
2018-08-09 09:40:00,127.71,127.81,127.66,127.81,4200.0,119.7537,119.8475,119.7068,119.8475,4200.0
2018-08-09 09:45:00,127.7,128.27,127.65,128.2,8530.0,119.7443,120.2788,119.6974,120.2132,8530.0
2018-08-09 09:50:00,128.2,128.47,128.2,128.31,15770.0,120.2132,120.4664,120.2132,120.3163,15770.0
2018-08-09 09:55:00,128.34,128.37,128.09,128.12,13921.0,120.3445,120.3726,120.11,120.1382,13921.0
2018-08-09 10:00:00,128.12,128.6,128.08,128.25,22323.0,120.1382,120.5883,120.1007,120.2601,22323.0
2018-08-09 10:05:00,128.3,128.4,128.14,128.3,34928.0,120.3069,120.4007,120.1569,120.3069,34928.0
2018-08-09 10:10:00,128.3,128.3,128.11,128.17,26938.0,120.3069,120.3069,120.1288,120.185,26938.0
2018-08-09 10:15:00,128.16,128.2,128.03,128.1,44723.0,120.1757,120.2132,120.0538,120.1194,44723.0
2018-08-09 10:20:00,128.1,128.38,128.03,128.27,37673.0,120.1194,120.382,120.0538,120.2788,37673.0
2018-08-09 10:25:00,128.22,128.36,128.2,128.35,9545.0,120.2319,120.3632,120.2132,120.3538,9545.0
2018-08-09 10:30:00,128.37,128.37,128.16,128.26,11743.0,120.3726,120.3726,120.1757,120.2694,11743.0
2018-08-09 10:35:00,128.3,128.42,128.19,128.26,7703.0,120.3069,120.4195,120.2038,120.2694,7703.0
2018-08-09 10:40:00,128.29,128.29,128.14,128.24,8580.0,120.2976,120.2976,120.1569,120.2507,8580.0
2018-08-09 10:45:00,128.24,128.45,128.23,128.27,8345.0,120.2507,120.4476,120.2413,120.2788,8345.0
2018-08-09 10:50:00,128.26,128.37,128.23,128.24,24407.0,120.2694,120.3726,120.2413,120.2507,24407.0
2018-08-09 10:55:00,128.3,128.32,128.21,128.27,7048.0,120.3069,120.3257,120.2226,120.2788,7048.0
2018-08-09 11:00:00,128.3,128.53,128.24,128.42,53298.0,120.3069,120.5226,120.2507,120.4195,53298.0
2018-08-09 11:05:00,128.43,128.43,128.3,128.37,11818.0,120.4288,120.4288,120.3069,120.3726,11818.0
2018-08-09 11:10:00,128.4,128.5,128.32,128.5,9149.0,120.4007,120.4945,120.3257,120.4945,9149.0
2018-08-09 11:15:00,128.5,128.53,128.43,128.43,8980.0,120.4945,120.5226,120.4288,120.4288,8980.0
2018-08-09 11:20:00,128.44,128.47,128.3,128.38,12798.0,120.4382,120.4664,120.3069,120.382,12798.0
2018-08-09 11:25:00,128.36,128.43,128.32,128.43,5354.0,120.3632,120.4288,120.3257,120.4288,5354.0
2018-08-09 11:30:00,128.4,128.45,128.31,128.31,7803.0,120.4007,120.4476,120.3163,120.3163,7803.0
2018-08-09 11:35:00,128.35,128.5,128.33,128.34,4747.0,120.3538,120.4945,120.3351,120.3445,4747.0
2018-08-09 11:40:00,128.38,128.43,128.32,128.38,8745.0,120.382,120.4288,120.3257,120.382,8745.0
2018-08-09 11:45:00,128.45,128.45,128.08,128.19,11934.0,120.4476,120.4476,120.1007,120.2038,11934.0
2018-08-09 11:50:00,128.19,128.27,128.14,128.21,6700.0,120.2038,120.2788,120.1569,120.2226,6700.0
2018-08-09 11:55:00,128.17,128.3,128.07,128.15,10448.0,120.185,120.3069,120.0913,120.1663,10448.0
2018-08-09 12:00:00,128.15,128.26,128.05,128.16,10640.0,120.1663,120.2694,120.0725,120.1757,10640.0
2018-08-09 12:05:00,128.18,128.26,128.09,128.15,7824.0,120.1944,120.2694,120.11,120.1663,7824.0
2018-08-09 12:10:00,128.18,128.23,128.17,128.18,2100.0,120.1944,120.2413,120.185,120.1944,2100.0
2018-08-09 12:15:00,128.22,128.26,128.18,128.18,10000.0,120.2319,120.2694,120.1944,120.1944,10000.0
2018-08-09 12:20:00,128.21,128.31,128.21,128.24,13399.0,120.2226,120.3163,120.2226,120.2507,13399.0
2018-08-09 12:25:00,128.25,128.29,128.17,128.22,6393.0,120.2601,120.2976,120.185,120.2319,6393.0
2018-08-09 12:30:00,128.24,128.29,128.21,128.27,4000.0,120.2507,120.2976,120.2226,120.2788,4000.0
2018-08-09 12:35:00,128.27,128.27,128.22,128.25,8206.0,120.2788,120.2788,120.2319,120.2601,8206.0
2018-08-09 12:40:00,128.31,128.37,128.29,128.37,4100.0,120.3163,120.3726,120.2976,120.3726,4100.0
2018-08-09 12:45:00,128.39,128.47,128.36,128.44,8041.0,120.3913,120.4664,120.3632,120.4382,8041.0
2018-08-09 12:50:00,128.44,128.5,128.44,128.45,6368.0,120.4382,120.4945,120.4382,120.4476,6368.0
2018-08-09 12:55:00,128.48,128.54,128.33,128.38,20469.0,120.4757,120.532,120.3351,120.382,20469.0
2018-08-09 13:00:00,128.36,128.37,128.27,128.3,5269.0,120.3632,120.3726,120.2788,120.3069,5269.0
2018-08-09 13:05:00,128.28,128.29,128.26,128.29,1102.0,120.2882,120.2976,120.2694,120.2976,1102.0
2018-08-09 13:10:00,128.29,128.31,128.22,128.22,2462.0,120.2976,120.3163,120.2319,120.2319,2462.0
2018-08-09 13:15:00,128.24,128.3,128.24,128.3,2349.0,120.2507,120.3069,120.2507,120.3069,2349.0
2018-08-09 13:20:00,128.3,128.31,128.24,128.31,3366.0,120.3069,120.3163,120.2507,120.3163,3366.0
2018-08-09 13:25:00,128.35,128.38,128.33,128.37,11106.0,120.3538,120.382,120.3351,120.3726,11106.0
2018-08-09 13:30:00,128.37,128.37,128.23,128.27,6484.0,120.3726,120.3726,120.2413,120.2788,6484.0
2018-08-09 13:35:00,128.28,128.37,128.28,128.37,1793.0,120.2882,120.3726,120.2882,120.3726,1793.0
2018-08-09 13:40:00,128.34,128.4,128.31,128.38,4853.0,120.3445,120.4007,120.3163,120.382,4853.0
2018-08-09 13:45:00,128.41,128.46,128.26,128.33,12013.0,120.4101,120.457,120.2694,120.3351,12013.0
2018-08-09 13:50:00,128.34,128.44,128.31,128.4,7231.0,120.3445,120.4382,120.3163,120.4007,7231.0
2018-08-09 13:55:00,128.43,128.44,128.38,128.44,4667.0,120.4288,120.4382,120.382,120.4382,4667.0
2018-08-09 14:00:00,128.41,128.5,128.36,128.47,6803.0,120.4101,120.4945,120.3632,120.4664,6803.0
2018-08-09 14:05:00,128.49,128.49,128.33,128.39,8766.0,120.4851,120.4851,120.3351,120.3913,8766.0
2018-08-09 14:10:00,128.36,128.42,128.35,128.35,3853.0,120.3632,120.4195,120.3538,120.3538,3853.0
2018-08-09 14:15:00,128.37,128.45,128.35,128.43,4216.0,120.3726,120.4476,120.3538,120.4288,4216.0
2018-08-09 14:20:00,128.44,128.46,128.39,128.42,28194.0,120.4382,120.457,120.3913,120.4195,28194.0
2018-08-09 14:25:00,128.47,128.51,128.43,128.5,50731.0,120.4664,120.5039,120.4288,120.4945,50731.0
2018-08-09 14:30:00,128.5,128.53,128.48,128.49,13369.0,120.4945,120.5226,120.4757,120.4851,13369.0
2018-08-09 14:35:00,128.49,128.51,128.45,128.47,17741.0,120.4851,120.5039,120.4476,120.4664,17741.0
2018-08-09 14:40:00,128.47,128.51,128.43,128.5,11527.0,120.4664,120.5039,120.4288,120.4945,11527.0
2018-08-09 14:45:00,128.5,128.51,128.48,128.49,5071.0,120.4945,120.5039,120.4757,120.4851,5071.0
2018-08-09 14:50:00,128.49,128.51,128.49,128.5,4776.0,120.4851,120.5039,120.4851,120.4945,4776.0
2018-08-09 14:55:00,128.5,128.5,128.41,128.41,6145.0,120.4945,120.4945,120.4101,120.4101,6145.0
2018-08-09 15:00:00,128.41,128.47,128.26,128.26,12438.0,120.4101,120.4664,120.2694,120.2694,12438.0
2018-08-09 15:05:00,128.27,128.32,128.25,128.32,9229.0,120.2788,120.3257,120.2601,120.3257,9229.0
2018-08-09 15:10:00,128.32,128.35,128.28,128.34,5555.0,120.3257,120.3538,120.2882,120.3445,5555.0
2018-08-09 15:15:00,128.34,128.35,128.27,128.3,6997.0,120.3445,120.3538,120.2788,120.3069,6997.0
2018-08-09 15:20:00,128.31,128.35,128.29,128.31,11668.0,120.3163,120.3538,120.2976,120.3163,11668.0
2018-08-09 15:25:00,128.32,128.39,128.3,128.36,8758.0,120.3257,120.3913,120.3069,120.3632,8758.0
2018-08-09 15:30:00,128.36,128.42,128.35,128.4,14706.0,120.3632,120.4195,120.3538,120.4007,14706.0
2018-08-09 15:35:00,128.4,128.42,128.37,128.4,13954.0,120.4007,120.4195,120.3726,120.4007,13954.0
2018-08-09 15:40:00,128.39,128.45,128.37,128.41,36608.0,120.3913,120.4476,120.3726,120.4101,36608.0
2018-08-09 15:45:00,128.4,128.41,128.2,128.22,33212.0,120.4007,120.4101,120.2132,120.2319,33212.0
2018-08-09 15:50:00,128.22,128.27,128.12,128.15,31143.0,120.2319,120.2788,120.1382,120.1663,31143.0
2018-08-09 15:55:00,128.15,128.26,128.09,128.19,69293.0,120.1663,120.2694,120.11,120.2038,69293.0
2018-08-10 09:30:00,127.91,127.96,127.69,127.89,24673.0,119.9412,119.9881,119.735,119.9225,24673.0
2018-08-10 09:35:00,127.86,127.87,127.54,127.63,9713.0,119.8944,119.9037,119.5943,119.6787,9713.0
2018-08-10 09:40:00,127.59,127.9,127.55,127.77,7528.0,119.6412,119.9319,119.6037,119.81,7528.0
2018-08-10 09:45:00,127.8,128.12,127.79,128.07,8120.0,119.8381,120.1382,119.8287,120.0913,8120.0
2018-08-10 09:50:00,128.1,128.2,127.95,128.05,13249.0,120.1194,120.2132,119.9788,120.0725,13249.0
2018-08-10 09:55:00,128.09,128.19,128.09,128.16,5800.0,120.11,120.2038,120.11,120.1757,5800.0
2018-08-10 10:00:00,128.12,128.13,127.81,127.82,16353.0,120.1382,120.1475,119.8475,119.8569,16353.0
2018-08-10 10:05:00,127.77,127.85,127.64,127.71,12858.0,119.81,119.885,119.6881,119.7537,12858.0
2018-08-10 10:10:00,127.74,127.92,127.73,127.8,7797.0,119.7818,119.9506,119.7725,119.8381,7797.0
2018-08-10 10:15:00,127.8,127.84,127.68,127.83,9428.0,119.8381,119.8756,119.7256,119.8662,9428.0
2018-08-10 10:20:00,127.85,127.85,127.61,127.61,16068.0,119.885,119.885,119.6599,119.6599,16068.0
2018-08-10 10:25:00,127.52,127.68,127.49,127.66,5190.0,119.5755,119.7256,119.5474,119.7068,5190.0
2018-08-10 10:30:00,127.63,127.72,127.59,127.66,6025.0,119.6787,119.7631,119.6412,119.7068,6025.0
2018-08-10 10:35:00,127.65,127.65,127.17,127.25,30893.0,119.6974,119.6974,119.2473,119.3224,30893.0
2018-08-10 10:40:00,127.26,127.44,127.24,127.44,19910.0,119.3317,119.5005,119.313,119.5005,19910.0
2018-08-10 10:45:00,127.47,127.51,127.34,127.46,10309.0,119.5287,119.5662,119.4068,119.5193,10309.0
2018-08-10 10:50:00,127.4,127.53,127.33,127.53,3301.0,119.463,119.5849,119.3974,119.5849,3301.0
2018-08-10 10:55:00,127.49,127.71,127.49,127.68,4310.0,119.5474,119.7537,119.5474,119.7256,4310.0
2018-08-10 11:00:00,127.76,127.78,127.55,127.78,11696.0,119.8006,119.8193,119.6037,119.8193,11696.0
2018-08-10 11:05:00,127.73,127.77,127.67,127.67,6702.0,119.7725,119.81,119.7162,119.7162,6702.0
2018-08-10 11:10:00,127.67,127.8,127.67,127.76,15527.0,119.7162,119.8381,119.7162,119.8006,15527.0
2018-08-10 11:15:00,127.7,127.79,127.59,127.59,16535.0,119.7443,119.8287,119.6412,119.6412,16535.0
2018-08-10 11:20:00,127.6,127.78,127.46,127.6,41211.0,119.6506,119.8193,119.5193,119.6506,41211.0
2018-08-10 11:25:00,127.63,127.88,127.49,127.84,16377.0,119.6787,119.9131,119.5474,119.8756,16377.0
2018-08-10 11:30:00,127.84,128.09,127.84,127.94,10229.0,119.8756,120.11,119.8756,119.9694,10229.0
2018-08-10 11:35:00,127.95,128.05,127.93,128.03,5100.0,119.9788,120.0725,119.96,120.0538,5100.0
2018-08-10 11:40:00,128.05,128.05,127.98,128.0,6022.0,120.0725,120.0725,120.0069,120.0256,6022.0
2018-08-10 11:45:00,128.03,128.1,127.98,128.06,3508.0,120.0538,120.1194,120.0069,120.0819,3508.0
2018-08-10 11:50:00,128.08,128.22,127.98,128.22,11446.0,120.1007,120.2319,120.0069,120.2319,11446.0
2018-08-10 11:55:00,128.2,128.3,128.05,128.05,5700.0,120.2132,120.3069,120.0725,120.0725,5700.0
2018-08-10 12:00:00,128.01,128.08,127.96,128.06,2733.0,120.035,120.1007,119.9881,120.0819,2733.0
2018-08-10 12:05:00,128.06,128.11,128.03,128.05,3831.0,120.0819,120.1288,120.0538,120.0725,3831.0
2018-08-10 12:10:00,128.06,128.06,127.99,128.05,3918.0,120.0819,120.0819,120.0163,120.0725,3918.0
2018-08-10 12:15:00,128.05,128.07,127.96,127.99,12957.0,120.0725,120.0913,119.9881,120.0163,12957.0
2018-08-10 12:20:00,128.0,128.02,127.96,127.97,4751.0,120.0256,120.0444,119.9881,119.9975,4751.0
2018-08-10 12:25:00,128.0,128.05,127.97,127.97,2007.0,120.0256,120.0725,119.9975,119.9975,2007.0
2018-08-10 12:30:00,127.97,128.06,127.96,128.04,5697.0,119.9975,120.0819,119.9881,120.0631,5697.0
2018-08-10 12:35:00,128.03,128.04,127.99,128.0,5421.0,120.0538,120.0631,120.0163,120.0256,5421.0
2018-08-10 12:40:00,127.98,128.09,127.98,128.02,3773.0,120.0069,120.11,120.0069,120.0444,3773.0
2018-08-10 12:45:00,128.0,128.01,127.96,127.97,3536.0,120.0256,120.035,119.9881,119.9975,3536.0
2018-08-10 12:50:00,127.97,128.03,127.95,127.96,3500.0,119.9975,120.0538,119.9788,119.9881,3500.0
2018-08-10 12:55:00,127.97,128.0,127.96,128.0,4744.0,119.9975,120.0256,119.9881,120.0256,4744.0
2018-08-10 13:00:00,128.0,128.06,127.95,128.06,4871.0,120.0256,120.0819,119.9788,120.0819,4871.0
2018-08-10 13:05:00,128.05,128.13,128.04,128.11,13505.0,120.0725,120.1475,120.0631,120.1288,13505.0
2018-08-10 13:10:00,128.08,128.19,128.08,128.12,2700.0,120.1007,120.2038,120.1007,120.1382,2700.0
2018-08-10 13:15:00,128.11,128.18,128.05,128.05,3296.0,120.1288,120.1944,120.0725,120.0725,3296.0
2018-08-10 13:20:00,128.05,128.16,128.03,128.09,2000.0,120.0725,120.1757,120.0538,120.11,2000.0
2018-08-10 13:25:00,128.13,128.13,128.1,128.1,1400.0,120.1475,120.1475,120.1194,120.1194,1400.0
2018-08-10 13:30:00,128.12,128.13,127.98,127.99,2301.0,120.1382,120.1475,120.0069,120.0163,2301.0
2018-08-10 13:35:00,128.02,128.06,127.94,127.94,5170.0,120.0444,120.0819,119.9694,119.9694,5170.0
2018-08-10 13:40:00,127.99,128.0,127.93,127.95,2830.0,120.0163,120.0256,119.96,119.9788,2830.0
2018-08-10 13:45:00,127.93,127.93,127.83,127.87,2824.0,119.96,119.96,119.8662,119.9037,2824.0
2018-08-10 13:50:00,127.87,127.94,127.87,127.94,2185.0,119.9037,119.9694,119.9037,119.9694,2185.0
2018-08-10 13:55:00,127.92,127.92,127.89,127.89,3045.0,119.9506,119.9506,119.9225,119.9225,3045.0
2018-08-10 14:00:00,127.91,127.95,127.85,127.9,2696.0,119.9412,119.9788,119.885,119.9319,2696.0
2018-08-10 14:05:00,127.9,127.96,127.86,127.96,2400.0,119.9319,119.9881,119.8944,119.9881,2400.0
2018-08-10 14:10:00,127.99,128.05,127.97,128.0,4400.0,120.0163,120.0725,119.9975,120.0256,4400.0
2018-08-10 14:15:00,128.02,128.05,128.0,128.0,3747.0,120.0444,120.0725,120.0256,120.0256,3747.0
2018-08-10 14:20:00,128.01,128.01,127.91,127.93,4000.0,120.035,120.035,119.9412,119.96,4000.0
2018-08-10 14:25:00,127.94,127.99,127.77,127.77,7100.0,119.9694,120.0163,119.81,119.81,7100.0
2018-08-10 14:30:00,127.79,127.86,127.76,127.82,4717.0,119.8287,119.8944,119.8006,119.8569,4717.0
2018-08-10 14:35:00,127.82,127.89,127.81,127.89,1800.0,119.8569,119.9225,119.8475,119.9225,1800.0
2018-08-10 14:40:00,127.88,127.92,127.87,127.9,3000.0,119.9131,119.9506,119.9037,119.9319,3000.0
2018-08-10 14:45:00,127.9,127.95,127.89,127.91,4234.0,119.9319,119.9788,119.9225,119.9412,4234.0
2018-08-10 14:50:00,127.91,128.0,127.9,128.0,3750.0,119.9412,120.0256,119.9319,120.0256,3750.0
2018-08-10 14:55:00,128.04,128.09,128.01,128.09,7569.0,120.0631,120.11,120.035,120.11,7569.0
2018-08-10 15:00:00,128.06,128.07,127.95,128.0,4842.0,120.0819,120.0913,119.9788,120.0256,4842.0
2018-08-10 15:05:00,128.01,128.01,127.94,127.96,5959.0,120.035,120.035,119.9694,119.9881,5959.0
2018-08-10 15:10:00,127.94,127.98,127.91,127.95,4916.0,119.9694,120.0069,119.9412,119.9788,4916.0
2018-08-10 15:15:00,127.95,128.07,127.95,128.04,5161.0,119.9788,120.0913,119.9788,120.0631,5161.0
2018-08-10 15:20:00,128.04,128.23,128.04,128.16,6217.0,120.0631,120.2413,120.0631,120.1757,6217.0
2018-08-10 15:25:00,128.19,128.26,128.13,128.13,13452.0,120.2038,120.2694,120.1475,120.1475,13452.0
2018-08-10 15:30:00,128.12,128.13,128.04,128.05,8177.0,120.1382,120.1475,120.0631,120.0725,8177.0
2018-08-10 15:35:00,128.06,128.12,128.05,128.09,50447.0,120.0819,120.1382,120.0725,120.11,50447.0
2018-08-10 15:40:00,128.07,128.12,127.96,128.03,29516.0,120.0913,120.1382,119.9881,120.0538,29516.0
2018-08-10 15:45:00,128.01,128.08,128.01,128.06,24081.0,120.035,120.1007,120.035,120.0819,24081.0
2018-08-10 15:50:00,128.05,128.14,128.05,128.12,22610.0,120.0725,120.1569,120.0725,120.1382,22610.0
2018-08-10 15:55:00,128.12,128.33,128.12,128.17,138172.0,120.1382,120.3351,120.1382,120.185,138172.0
2018-08-13 09:30:00,128.23,129.0,128.23,129.0,20185.0,120.2413,120.9633,120.2413,120.9633,20185.0
2018-08-13 09:35:00,129.06,129.21,128.68,128.77,10500.0,121.0196,121.1603,120.6633,120.7477,10500.0
2018-08-13 09:40:00,128.83,128.99,128.72,128.99,3000.0,120.8039,120.954,120.7008,120.954,3000.0
2018-08-13 09:45:00,128.96,129.38,128.95,129.35,8348.0,120.9258,121.3197,120.9165,121.2915,8348.0
2018-08-13 09:50:00,129.38,129.5,128.96,128.96,72954.0,121.3197,121.4322,120.9258,120.9258,72954.0
2018-08-13 09:55:00,128.96,129.25,128.81,128.87,7766.0,120.9258,121.1978,120.7852,120.8414,7766.0
2018-08-13 10:00:00,128.93,129.4,128.93,129.34,16930.0,120.8977,121.3384,120.8977,121.2822,16930.0
2018-08-13 10:05:00,129.4,129.92,129.39,129.92,14092.0,121.3384,121.826,121.329,121.826,14092.0
2018-08-13 10:10:00,129.8,130.04,129.73,129.79,32207.0,121.7135,121.9385,121.6479,121.7041,32207.0
2018-08-13 10:15:00,129.8,129.86,129.75,129.75,13708.0,121.7135,121.7698,121.6666,121.6666,13708.0
2018-08-13 10:20:00,129.81,129.83,129.44,129.44,85321.0,121.7229,121.7416,121.3759,121.3759,85321.0
2018-08-13 10:25:00,129.4,129.4,129.25,129.25,2200.0,121.3384,121.3384,121.1978,121.1978,2200.0
2018-08-13 10:30:00,129.23,129.56,129.2,129.4,14498.0,121.179,121.4885,121.1509,121.3384,14498.0
2018-08-13 10:35:00,129.38,129.51,129.28,129.48,8500.0,121.3197,121.4416,121.2259,121.4134,8500.0
2018-08-13 10:40:00,129.49,129.49,129.19,129.22,16378.0,121.4228,121.4228,121.1415,121.1696,16378.0
2018-08-13 10:45:00,129.21,129.21,128.92,129.0,5900.0,121.1603,121.1603,120.8883,120.9633,5900.0
2018-08-13 10:50:00,129.04,129.04,128.8,128.86,4275.0,121.0008,121.0008,120.7758,120.8321,4275.0
2018-08-13 10:55:00,128.89,129.0,128.87,128.91,4931.0,120.8602,120.9633,120.8414,120.8789,4931.0
2018-08-13 11:00:00,128.91,128.98,128.87,128.9,4727.0,120.8789,120.9446,120.8414,120.8696,4727.0
2018-08-13 11:05:00,128.87,128.87,128.56,128.72,12797.0,120.8414,120.8414,120.5508,120.7008,12797.0
2018-08-13 11:10:00,128.71,128.74,128.57,128.59,5910.0,120.6914,120.7195,120.5601,120.5789,5910.0
2018-08-13 11:15:00,128.59,128.61,128.49,128.61,4809.0,120.5789,120.5976,120.4851,120.5976,4809.0
2018-08-13 11:20:00,128.64,128.66,128.51,128.51,4370.0,120.6258,120.6445,120.5039,120.5039,4370.0
2018-08-13 11:25:00,128.51,128.59,128.47,128.55,2004.0,120.5039,120.5789,120.4664,120.5414,2004.0
2018-08-13 11:30:00,128.55,128.65,128.5,128.52,7456.0,120.5414,120.6351,120.4945,120.5132,7456.0
2018-08-13 11:35:00,128.5,128.5,128.22,128.36,9528.0,120.4945,120.4945,120.2319,120.3632,9528.0
2018-08-13 11:40:00,128.34,128.4,128.3,128.37,2929.0,120.3445,120.4007,120.3069,120.3726,2929.0
2018-08-13 11:45:00,128.4,128.47,128.4,128.47,1905.0,120.4007,120.4664,120.4007,120.4664,1905.0
2018-08-13 11:50:00,128.45,128.63,128.45,128.62,3222.0,120.4476,120.6164,120.4476,120.607,3222.0
2018-08-13 11:55:00,128.63,128.74,128.57,128.61,5272.0,120.6164,120.7195,120.5601,120.5976,5272.0
2018-08-13 12:00:00,128.6,128.6,128.45,128.47,1357.0,120.5883,120.5883,120.4476,120.4664,1357.0
2018-08-13 12:05:00,128.53,128.6,128.48,128.48,2561.0,120.5226,120.5883,120.4757,120.4757,2561.0
2018-08-13 12:10:00,128.5,128.62,128.5,128.58,1700.0,120.4945,120.607,120.4945,120.5695,1700.0
2018-08-13 12:15:00,128.57,128.67,128.57,128.6,4088.0,120.5601,120.6539,120.5601,120.5883,4088.0
2018-08-13 12:20:00,128.57,128.69,128.51,128.51,4397.0,120.5601,120.6727,120.5039,120.5039,4397.0
2018-08-13 12:25:00,128.5,128.58,128.47,128.51,1463.0,120.4945,120.5695,120.4664,120.5039,1463.0
2018-08-13 12:30:00,128.55,128.68,128.54,128.64,900.0,120.5414,120.6633,120.532,120.6258,900.0
2018-08-13 12:35:00,128.67,128.67,128.56,128.56,2000.0,120.6539,120.6539,120.5508,120.5508,2000.0
2018-08-13 12:40:00,128.58,128.6,128.55,128.6,530.0,120.5695,120.5883,120.5414,120.5883,530.0
2018-08-13 12:45:00,128.56,128.56,128.47,128.49,1600.0,120.5508,120.5508,120.4664,120.4851,1600.0
2018-08-13 12:50:00,128.51,128.51,128.42,128.45,4230.0,120.5039,120.5039,120.4195,120.4476,4230.0
2018-08-13 12:55:00,128.44,128.46,128.32,128.35,2585.0,120.4382,120.457,120.3257,120.3538,2585.0
2018-08-13 13:00:00,128.33,128.33,128.19,128.19,2010.0,120.3351,120.3351,120.2038,120.2038,2010.0
2018-08-13 13:05:00,128.19,128.29,128.16,128.29,3342.0,120.2038,120.2976,120.1757,120.2976,3342.0
2018-08-13 13:10:00,128.3,128.31,128.24,128.25,3204.0,120.3069,120.3163,120.2507,120.2601,3204.0
2018-08-13 13:15:00,128.23,128.37,128.21,128.37,6210.0,120.2413,120.3726,120.2226,120.3726,6210.0
2018-08-13 13:20:00,128.35,128.36,128.29,128.3,2600.0,120.3538,120.3632,120.2976,120.3069,2600.0
2018-08-13 13:25:00,128.32,128.41,128.31,128.41,1470.0,120.3257,120.4101,120.3163,120.4101,1470.0
2018-08-13 13:30:00,128.42,128.55,128.42,128.45,5025.0,120.4195,120.5414,120.4195,120.4476,5025.0
2018-08-13 13:35:00,128.46,128.47,128.39,128.39,3011.0,120.457,120.4664,120.3913,120.3913,3011.0
2018-08-13 13:40:00,128.39,128.51,128.39,128.41,5563.0,120.3913,120.5039,120.3913,120.4101,5563.0
2018-08-13 13:45:00,128.41,128.42,128.38,128.39,802.0,120.4101,120.4195,120.382,120.3913,802.0
2018-08-13 13:50:00,128.37,128.52,128.37,128.52,2267.0,120.3726,120.5132,120.3726,120.5132,2267.0
2018-08-13 13:55:00,128.52,128.55,128.46,128.46,4275.0,120.5132,120.5414,120.457,120.457,4275.0
2018-08-13 14:00:00,128.51,128.7,128.51,128.67,1708.0,120.5039,120.682,120.5039,120.6539,1708.0
2018-08-13 14:05:00,128.65,128.73,128.65,128.65,2393.0,120.6351,120.7102,120.6351,120.6351,2393.0
2018-08-13 14:10:00,128.66,128.69,128.65,128.69,1400.0,120.6445,120.6727,120.6351,120.6727,1400.0
2018-08-13 14:15:00,128.72,128.72,128.65,128.65,2646.0,120.7008,120.7008,120.6351,120.6351,2646.0
2018-08-13 14:20:00,128.65,128.67,128.63,128.64,2200.0,120.6351,120.6539,120.6164,120.6258,2200.0
2018-08-13 14:25:00,128.65,128.72,128.64,128.67,10172.0,120.6351,120.7008,120.6258,120.6539,10172.0
2018-08-13 14:30:00,128.7,128.7,128.54,128.55,5532.0,120.682,120.682,120.532,120.5414,5532.0
2018-08-13 14:35:00,128.53,128.54,128.43,128.47,2736.0,120.5226,120.532,120.4288,120.4664,2736.0
2018-08-13 14:40:00,128.46,128.48,128.44,128.45,2100.0,120.457,120.4757,120.4382,120.4476,2100.0
2018-08-13 14:45:00,128.44,128.48,128.43,128.46,1912.0,120.4382,120.4757,120.4288,120.457,1912.0
2018-08-13 14:50:00,128.44,128.44,128.37,128.38,4100.0,120.4382,120.4382,120.3726,120.382,4100.0
2018-08-13 14:55:00,128.36,128.44,128.31,128.39,4401.0,120.3632,120.4382,120.3163,120.3913,4401.0
2018-08-13 15:00:00,128.36,128.38,128.28,128.37,4938.0,120.3632,120.382,120.2882,120.3726,4938.0
2018-08-13 15:05:00,128.39,128.39,128.31,128.33,3386.0,120.3913,120.3913,120.3163,120.3351,3386.0
2018-08-13 15:10:00,128.32,128.45,128.32,128.42,4907.0,120.3257,120.4476,120.3257,120.4195,4907.0
2018-08-13 15:15:00,128.42,128.5,128.4,128.44,3680.0,120.4195,120.4945,120.4007,120.4382,3680.0
2018-08-13 15:20:00,128.44,128.45,128.38,128.41,3059.0,120.4382,120.4476,120.382,120.4101,3059.0
2018-08-13 15:25:00,128.43,128.5,128.39,128.4,5222.0,120.4288,120.4945,120.3913,120.4007,5222.0
2018-08-13 15:30:00,128.4,128.43,128.38,128.42,2716.0,120.4007,120.4288,120.382,120.4195,2716.0
2018-08-13 15:35:00,128.43,128.58,128.43,128.57,6854.0,120.4288,120.5695,120.4288,120.5601,6854.0
2018-08-13 15:40:00,128.57,128.67,128.54,128.6,14684.0,120.5601,120.6539,120.532,120.5883,14684.0
2018-08-13 15:45:00,128.59,128.63,128.54,128.58,19172.0,120.5789,120.6164,120.532,120.5695,19172.0
2018-08-13 15:50:00,128.56,128.68,128.52,128.67,39813.0,120.5508,120.6633,120.5132,120.6539,39813.0
2018-08-13 15:55:00,128.64,128.81,128.63,128.65,83988.0,120.6258,120.7852,120.6164,120.6351,83988.0
2018-08-14 09:30:00,129.21,130.22,129.15,129.86,22169.0,121.1603,122.1073,121.104,121.7698,22169.0
2018-08-14 09:35:00,129.93,130.29,129.68,129.92,10985.0,121.8354,122.173,121.601,121.826,10985.0
2018-08-14 09:40:00,129.94,129.94,129.61,129.79,4749.0,121.8448,121.8448,121.5353,121.7041,4749.0
2018-08-14 09:45:00,129.81,129.83,129.3,129.31,22282.0,121.7229,121.7416,121.2446,121.254,22282.0
2018-08-14 09:50:00,129.29,129.42,129.1,129.14,9000.0,121.2353,121.3572,121.0571,121.0946,9000.0
2018-08-14 09:55:00,129.19,129.61,129.16,129.39,8005.0,121.1415,121.5353,121.1134,121.329,8005.0
2018-08-14 10:00:00,129.36,129.44,129.03,129.14,25378.0,121.3009,121.3759,120.9915,121.0946,25378.0
2018-08-14 10:05:00,129.19,129.23,128.95,128.95,7102.0,121.1415,121.179,120.9165,120.9165,7102.0
2018-08-14 10:10:00,129.01,129.22,128.95,129.16,16400.0,120.9727,121.1696,120.9165,121.1134,16400.0
2018-08-14 10:15:00,129.18,129.41,129.07,129.28,6444.0,121.1321,121.3478,121.029,121.2259,6444.0
2018-08-14 10:20:00,129.35,129.73,129.31,129.73,3400.0,121.2915,121.6479,121.254,121.6479,3400.0
2018-08-14 10:25:00,129.69,129.69,129.16,129.25,18709.0,121.6104,121.6104,121.1134,121.1978,18709.0
2018-08-14 10:30:00,129.21,129.49,129.19,129.34,9838.0,121.1603,121.4228,121.1415,121.2822,9838.0
2018-08-14 10:35:00,129.45,129.74,129.4,129.63,9940.0,121.3853,121.6572,121.3384,121.5541,9940.0
2018-08-14 10:40:00,129.63,129.67,129.53,129.53,3500.0,121.5541,121.5916,121.4603,121.4603,3500.0
2018-08-14 10:45:00,129.52,129.66,129.52,129.6,6968.0,121.4509,121.5822,121.4509,121.526,6968.0
2018-08-14 10:50:00,129.62,129.71,129.51,129.7,5330.0,121.5447,121.6291,121.4416,121.6197,5330.0
2018-08-14 10:55:00,129.72,129.84,129.67,129.78,12272.0,121.6385,121.751,121.5916,121.6947,12272.0
2018-08-14 11:00:00,129.79,129.85,129.71,129.79,6149.0,121.7041,121.7604,121.6291,121.7041,6149.0
2018-08-14 11:05:00,129.86,129.94,129.85,129.94,3456.0,121.7698,121.8448,121.7604,121.8448,3456.0
2018-08-14 11:10:00,130.0,130.09,130.0,130.06,4854.0,121.901,121.9854,121.901,121.9573,4854.0
2018-08-14 11:15:00,130.1,130.1,129.9,129.9,5900.0,121.9948,121.9948,121.8073,121.8073,5900.0
2018-08-14 11:20:00,129.91,130.08,129.9,130.08,3500.0,121.8166,121.9761,121.8073,121.9761,3500.0
2018-08-14 11:25:00,130.13,130.22,130.1,130.16,3726.0,122.0229,122.1073,121.9948,122.0511,3726.0
2018-08-14 11:30:00,130.19,130.21,130.1,130.12,5931.0,122.0792,122.098,121.9948,122.0136,5931.0
2018-08-14 11:35:00,130.17,130.21,129.98,130.1,6162.0,122.0604,122.098,121.8823,121.9948,6162.0
2018-08-14 11:40:00,130.12,130.12,129.87,129.96,11366.0,122.0136,122.0136,121.7791,121.8635,11366.0
2018-08-14 11:45:00,130.0,130.13,129.9,130.13,5038.0,121.901,122.0229,121.8073,122.0229,5038.0
2018-08-14 11:50:00,130.13,130.22,130.11,130.16,9455.0,122.0229,122.1073,122.0042,122.0511,9455.0
2018-08-14 11:55:00,130.13,130.14,130.02,130.02,3520.0,122.0229,122.0323,121.9198,121.9198,3520.0
2018-08-14 12:00:00,130.0,130.23,130.0,130.19,5314.0,121.901,122.1167,121.901,122.0792,5314.0
2018-08-14 12:05:00,130.19,130.21,130.11,130.11,5292.0,122.0792,122.098,122.0042,122.0042,5292.0
2018-08-14 12:10:00,130.13,130.19,130.09,130.11,3156.0,122.0229,122.0792,121.9854,122.0042,3156.0
2018-08-14 12:15:00,130.13,130.16,130.08,130.08,4609.0,122.0229,122.0511,121.9761,121.9761,4609.0
2018-08-14 12:20:00,130.09,130.13,130.07,130.13,2700.0,121.9854,122.0229,121.9667,122.0229,2700.0
2018-08-14 12:25:00,130.14,130.15,130.05,130.06,4292.0,122.0323,122.0417,121.9479,121.9573,4292.0
2018-08-14 12:30:00,130.06,130.09,130.05,130.05,8631.0,121.9573,121.9854,121.9479,121.9479,8631.0
2018-08-14 12:35:00,130.04,130.07,130.0,130.06,3535.0,121.9385,121.9667,121.901,121.9573,3535.0
2018-08-14 12:40:00,130.08,130.09,130.03,130.04,3936.0,121.9761,121.9854,121.9292,121.9385,3936.0
2018-08-14 12:45:00,130.02,130.09,130.02,130.05,1039.0,121.9198,121.9854,121.9198,121.9479,1039.0
2018-08-14 12:50:00,130.05,130.06,129.89,129.89,6007.0,121.9479,121.9573,121.7979,121.7979,6007.0
2018-08-14 12:55:00,129.9,129.91,129.79,129.79,7756.0,121.8073,121.8166,121.7041,121.7041,7756.0
2018-08-14 13:00:00,129.79,129.98,129.79,129.97,5000.0,121.7041,121.8823,121.7041,121.8729,5000.0
2018-08-14 13:05:00,129.95,130.02,129.95,129.98,5648.0,121.8542,121.9198,121.8542,121.8823,5648.0
2018-08-14 13:10:00,129.97,130.1,129.97,130.08,9832.0,121.8729,121.9948,121.8729,121.9761,9832.0
2018-08-14 13:15:00,130.14,130.16,130.1,130.11,6175.0,122.0323,122.0511,121.9948,122.0042,6175.0
2018-08-14 13:20:00,130.13,130.13,130.06,130.06,1541.0,122.0229,122.0229,121.9573,121.9573,1541.0
2018-08-14 13:25:00,130.09,130.11,130.06,130.1,1500.0,121.9854,122.0042,121.9573,121.9948,1500.0
2018-08-14 13:30:00,130.1,130.13,130.03,130.03,6962.0,121.9948,122.0229,121.9292,121.9292,6962.0
2018-08-14 13:35:00,130.03,130.04,129.97,130.0,14355.0,121.9292,121.9385,121.8729,121.901,14355.0
2018-08-14 13:40:00,130.02,130.03,129.92,129.92,5295.0,121.9198,121.9292,121.826,121.826,5295.0
2018-08-14 13:45:00,129.91,129.96,129.89,129.94,4100.0,121.8166,121.8635,121.7979,121.8448,4100.0
2018-08-14 13:50:00,129.92,129.92,129.86,129.89,4614.0,121.826,121.826,121.7698,121.7979,4614.0
2018-08-14 13:55:00,129.87,130.02,129.87,130.01,4764.0,121.7791,121.9198,121.7791,121.9104,4764.0
2018-08-14 14:00:00,130.02,130.03,129.92,129.92,4330.0,121.9198,121.9292,121.826,121.826,4330.0
2018-08-14 14:05:00,129.94,129.94,129.87,129.9,5326.0,121.8448,121.8448,121.7791,121.8073,5326.0
2018-08-14 14:10:00,129.92,129.94,129.88,129.94,3221.0,121.826,121.8448,121.7885,121.8448,3221.0
2018-08-14 14:15:00,129.96,129.97,129.89,129.91,4496.0,121.8635,121.8729,121.7979,121.8166,4496.0
2018-08-14 14:20:00,129.9,129.94,129.81,129.85,4200.0,121.8073,121.8448,121.7229,121.7604,4200.0
2018-08-14 14:25:00,129.86,129.88,129.77,129.87,3730.0,121.7698,121.7885,121.6854,121.7791,3730.0
2018-08-14 14:30:00,129.87,129.87,129.66,129.73,25224.0,121.7791,121.7791,121.5822,121.6479,25224.0
2018-08-14 14:35:00,129.74,129.74,129.63,129.64,20031.0,121.6572,121.6572,121.5541,121.5635,20031.0
2018-08-14 14:40:00,129.67,129.7,129.63,129.63,5920.0,121.5916,121.6197,121.5541,121.5541,5920.0
2018-08-14 14:45:00,129.67,129.75,129.67,129.71,8387.0,121.5916,121.6666,121.5916,121.6291,8387.0
2018-08-14 14:50:00,129.71,129.88,129.71,129.86,21695.0,121.6291,121.7885,121.6291,121.7698,21695.0
2018-08-14 14:55:00,129.88,130.01,129.88,129.94,4294.0,121.7885,121.9104,121.7885,121.8448,4294.0
2018-08-14 15:00:00,129.96,130.07,129.96,129.99,8860.0,121.8635,121.9667,121.8635,121.8917,8860.0
2018-08-14 15:05:00,129.99,130.01,129.91,129.93,7176.0,121.8917,121.9104,121.8166,121.8354,7176.0
2018-08-14 15:10:00,129.92,129.93,129.89,129.92,4316.0,121.826,121.8354,121.7979,121.826,4316.0
2018-08-14 15:15:00,129.92,129.96,129.87,129.96,11633.0,121.826,121.8635,121.7791,121.8635,11633.0
2018-08-14 15:20:00,129.97,129.98,129.89,129.96,25305.0,121.8729,121.8823,121.7979,121.8635,25305.0
2018-08-14 15:25:00,129.97,130.0,129.96,130.0,18984.0,121.8729,121.901,121.8635,121.901,18984.0
2018-08-14 15:30:00,129.99,130.02,129.98,130.01,16502.0,121.8917,121.9198,121.8823,121.9104,16502.0
2018-08-14 15:35:00,130.0,130.01,129.96,130.0,13752.0,121.901,121.9104,121.8635,121.901,13752.0
2018-08-14 15:40:00,130.0,130.05,129.92,129.94,29258.0,121.901,121.9479,121.826,121.8448,29258.0
2018-08-14 15:45:00,129.92,129.99,129.92,129.93,17675.0,121.826,121.8917,121.826,121.8354,17675.0
2018-08-14 15:50:00,129.94,129.96,129.9,129.94,19178.0,121.8448,121.8635,121.8073,121.8448,19178.0
2018-08-14 15:55:00,129.96,130.09,129.96,130.01,59707.0,121.8635,121.9854,121.8635,121.9104,59707.0
2018-08-15 09:30:00,129.67,129.99,128.92,129.57,30390.0,121.5916,121.8917,120.8883,121.4978,30390.0
2018-08-15 09:35:00,129.44,130.46,129.37,130.46,8880.0,121.3759,122.3324,121.3103,122.3324,8880.0
2018-08-15 09:40:00,130.37,130.44,130.04,130.42,10943.0,122.248,122.3136,121.9385,122.2949,10943.0
2018-08-15 09:45:00,130.43,130.67,129.91,129.96,45468.0,122.3043,122.5293,121.8166,121.8635,45468.0
2018-08-15 09:50:00,129.92,130.05,129.83,129.96,21424.0,121.826,121.9479,121.7416,121.8635,21424.0
2018-08-15 09:55:00,129.98,130.06,129.89,129.94,35666.0,121.8823,121.9573,121.7979,121.8448,35666.0
2018-08-15 10:00:00,129.98,130.0,129.64,129.69,7523.0,121.8823,121.901,121.5635,121.6104,7523.0
2018-08-15 10:05:00,129.65,129.73,129.58,129.7,10127.0,121.5728,121.6479,121.5072,121.6197,10127.0
2018-08-15 10:10:00,129.68,129.75,129.56,129.72,14353.0,121.601,121.6666,121.4885,121.6385,14353.0
2018-08-15 10:15:00,129.68,129.84,129.65,129.84,7317.0,121.601,121.751,121.5728,121.751,7317.0
2018-08-15 10:20:00,129.83,130.02,129.83,129.91,12854.0,121.7416,121.9198,121.7416,121.8166,12854.0
2018-08-15 10:25:00,129.94,129.94,129.77,129.83,4522.0,121.8448,121.8448,121.6854,121.7416,4522.0
2018-08-15 10:30:00,129.77,129.96,129.77,129.95,13572.0,121.6854,121.8635,121.6854,121.8542,13572.0
2018-08-15 10:35:00,130.04,130.19,129.95,130.15,6592.0,121.9385,122.0792,121.8542,122.0417,6592.0
2018-08-15 10:40:00,130.17,130.66,130.17,130.61,14151.0,122.0604,122.5199,122.0604,122.473,14151.0
2018-08-15 10:45:00,130.62,130.7,130.47,130.47,8585.0,122.4824,122.5574,122.3418,122.3418,8585.0
2018-08-15 10:50:00,130.44,130.52,130.39,130.49,6600.0,122.3136,122.3886,122.2667,122.3605,6600.0
2018-08-15 10:55:00,130.47,130.5,130.27,130.49,9881.0,122.3418,122.3699,122.1542,122.3605,9881.0
2018-08-15 11:00:00,130.43,130.64,130.43,130.61,6219.0,122.3043,122.5012,122.3043,122.473,6219.0
2018-08-15 11:05:00,130.59,130.7,130.5,130.65,7050.0,122.4543,122.5574,122.3699,122.5105,7050.0
2018-08-15 11:10:00,130.71,130.77,130.6,130.63,12026.0,122.5668,122.6231,122.4637,122.4918,12026.0
2018-08-15 11:15:00,130.65,130.75,130.55,130.75,7094.0,122.5105,122.6043,122.4168,122.6043,7094.0
2018-08-15 11:20:00,130.72,130.83,130.61,130.62,5132.0,122.5762,122.6793,122.473,122.4824,5132.0
2018-08-15 11:25:00,130.65,130.84,130.63,130.71,2700.0,122.5105,122.6887,122.4918,122.5668,2700.0
2018-08-15 11:30:00,130.69,130.74,130.65,130.68,2291.0,122.5481,122.5949,122.5105,122.5387,2291.0
2018-08-15 11:35:00,130.68,130.74,130.54,130.56,5863.0,122.5387,122.5949,122.4074,122.4262,5863.0
2018-08-15 11:40:00,130.53,130.56,130.5,130.5,8435.0,122.398,122.4262,122.3699,122.3699,8435.0
2018-08-15 11:45:00,130.52,130.56,130.5,130.55,6917.0,122.3886,122.4262,122.3699,122.4168,6917.0
2018-08-15 11:50:00,130.56,130.57,130.37,130.51,11003.0,122.4262,122.4355,122.248,122.3793,11003.0
2018-08-15 11:55:00,130.53,130.6,130.47,130.59,9750.0,122.398,122.4637,122.3418,122.4543,9750.0
2018-08-15 12:00:00,130.57,130.64,130.53,130.53,11325.0,122.4355,122.5012,122.398,122.398,11325.0
2018-08-15 12:05:00,130.54,130.59,130.44,130.52,8240.0,122.4074,122.4543,122.3136,122.3886,8240.0
2018-08-15 12:10:00,130.48,130.63,130.48,130.6,7600.0,122.3511,122.4918,122.3511,122.4637,7600.0
2018-08-15 12:15:00,130.59,130.67,130.55,130.62,10457.0,122.4543,122.5293,122.4168,122.4824,10457.0
2018-08-15 12:20:00,130.62,130.62,130.51,130.54,7903.0,122.4824,122.4824,122.3793,122.4074,7903.0
2018-08-15 12:25:00,130.55,130.58,130.52,130.56,9842.0,122.4168,122.4449,122.3886,122.4262,9842.0
2018-08-15 12:30:00,130.58,130.65,130.58,130.64,10455.0,122.4449,122.5105,122.4449,122.5012,10455.0
2018-08-15 12:35:00,130.63,130.72,130.63,130.69,5670.0,122.4918,122.5762,122.4918,122.5481,5670.0
2018-08-15 12:40:00,130.7,130.72,130.62,130.62,8936.0,122.5574,122.5762,122.4824,122.4824,8936.0
2018-08-15 12:45:00,130.61,130.61,130.54,130.56,6450.0,122.473,122.473,122.4074,122.4262,6450.0
2018-08-15 12:50:00,130.57,130.58,130.33,130.34,8636.0,122.4355,122.4449,122.2105,122.2199,8636.0
2018-08-15 12:55:00,130.33,130.46,130.31,130.43,11500.0,122.2105,122.3324,122.1917,122.3043,11500.0
2018-08-15 13:00:00,130.45,130.45,130.39,130.4,6357.0,122.323,122.323,122.2667,122.2761,6357.0
2018-08-15 13:05:00,130.41,130.48,130.39,130.43,10698.0,122.2855,122.3511,122.2667,122.3043,10698.0
2018-08-15 13:10:00,130.42,130.44,130.32,130.32,6739.0,122.2949,122.3136,122.2011,122.2011,6739.0
2018-08-15 13:15:00,130.32,130.33,130.25,130.27,6662.0,122.2011,122.2105,122.1355,122.1542,6662.0
2018-08-15 13:20:00,130.26,130.26,130.05,130.06,8600.0,122.1448,122.1448,121.9479,121.9573,8600.0
2018-08-15 13:25:00,130.07,130.15,130.07,130.11,9361.0,121.9667,122.0417,121.9667,122.0042,9361.0
2018-08-15 13:30:00,130.12,130.14,130.0,130.0,6180.0,122.0136,122.0323,121.901,121.901,6180.0
2018-08-15 13:35:00,129.99,130.01,129.97,130.01,12207.0,121.8917,121.9104,121.8729,121.9104,12207.0
2018-08-15 13:40:00,130.02,130.1,130.02,130.04,8931.0,121.9198,121.9948,121.9198,121.9385,8931.0
2018-08-15 13:45:00,130.02,130.05,129.78,129.81,9945.0,121.9198,121.9479,121.6947,121.7229,9945.0
2018-08-15 13:50:00,129.81,129.83,129.78,129.79,8448.0,121.7229,121.7416,121.6947,121.7041,8448.0
2018-08-15 13:55:00,129.81,129.81,129.68,129.72,9427.0,121.7229,121.7229,121.601,121.6385,9427.0
2018-08-15 14:00:00,129.72,129.75,129.65,129.66,16702.0,121.6385,121.6666,121.5728,121.5822,16702.0
2018-08-15 14:05:00,129.65,129.65,129.49,129.51,8449.0,121.5728,121.5728,121.4228,121.4416,8449.0
2018-08-15 14:10:00,129.51,129.53,129.3,129.32,13572.0,121.4416,121.4603,121.2446,121.2634,13572.0
2018-08-15 14:15:00,129.33,129.41,129.32,129.41,6763.0,121.2728,121.3478,121.2634,121.3478,6763.0
2018-08-15 14:20:00,129.39,129.4,129.32,129.39,14453.0,121.329,121.3384,121.2634,121.329,14453.0
2018-08-15 14:25:00,129.4,129.4,129.07,129.17,18303.0,121.3384,121.3384,121.029,121.1227,18303.0
2018-08-15 14:30:00,129.17,129.29,129.05,129.29,14109.0,121.1227,121.2353,121.0102,121.2353,14109.0
2018-08-15 14:35:00,129.28,129.37,129.27,129.27,7921.0,121.2259,121.3103,121.2165,121.2165,7921.0
2018-08-15 14:40:00,129.32,129.32,129.21,129.21,10545.0,121.2634,121.2634,121.1603,121.1603,10545.0
2018-08-15 14:45:00,129.2,129.2,129.03,129.08,18257.0,121.1509,121.1509,120.9915,121.0384,18257.0
2018-08-15 14:50:00,129.12,129.2,128.95,128.99,22326.0,121.0759,121.1509,120.9165,120.954,22326.0
2018-08-15 14:55:00,128.99,129.06,128.91,129.06,19094.0,120.954,121.0196,120.8789,121.0196,19094.0
2018-08-15 15:00:00,129.06,129.26,129.05,129.25,20038.0,121.0196,121.2071,121.0102,121.1978,20038.0
2018-08-15 15:05:00,129.26,129.3,129.15,129.16,15080.0,121.2071,121.2446,121.104,121.1134,15080.0
2018-08-15 15:10:00,129.16,129.16,129.06,129.11,19179.0,121.1134,121.1134,121.0196,121.0665,19179.0
2018-08-15 15:15:00,129.13,129.3,129.13,129.28,9113.0,121.0852,121.2446,121.0852,121.2259,9113.0
2018-08-15 15:20:00,129.26,129.43,129.25,129.38,12385.0,121.2071,121.3665,121.1978,121.3197,12385.0
2018-08-15 15:25:00,129.38,129.46,129.34,129.46,33602.0,121.3197,121.3947,121.2822,121.3947,33602.0
2018-08-15 15:30:00,129.46,129.6,129.31,129.46,53100.0,121.3947,121.526,121.254,121.3947,53100.0
2018-08-15 15:35:00,129.44,129.67,129.39,129.66,46281.0,121.3759,121.5916,121.329,121.5822,46281.0
2018-08-15 15:40:00,129.66,129.9,129.65,129.86,75172.0,121.5822,121.8073,121.5728,121.7698,75172.0
2018-08-15 15:45:00,129.83,129.91,129.65,129.71,59791.0,121.7416,121.8166,121.5728,121.6291,59791.0
2018-08-15 15:50:00,129.67,129.71,129.51,129.56,31436.0,121.5916,121.6291,121.4416,121.4885,31436.0
2018-08-15 15:55:00,129.54,129.74,129.54,129.64,119351.0,121.4697,121.6572,121.4697,121.5635,119351.0
2018-08-16 09:30:00,130.45,130.57,129.84,129.97,16130.0,122.323,122.4355,121.751,121.8729,16130.0
2018-08-16 09:35:00,129.88,130.2,129.85,130.17,3564.0,121.7885,122.0886,121.7604,122.0604,3564.0
2018-08-16 09:40:00,130.04,130.04,129.75,129.75,10541.0,121.9385,121.9385,121.6666,121.6666,10541.0
2018-08-16 09:45:00,129.93,129.93,129.45,129.56,6589.0,121.8354,121.8354,121.3853,121.4885,6589.0
2018-08-16 09:50:00,129.61,129.77,129.58,129.77,3334.0,121.5353,121.6854,121.5072,121.6854,3334.0
2018-08-16 09:55:00,129.7,129.77,129.61,129.64,3130.0,121.6197,121.6854,121.5353,121.5635,3130.0
2018-08-16 10:00:00,129.67,130.26,129.66,130.19,7088.0,121.5916,122.1448,121.5822,122.0792,7088.0
2018-08-16 10:05:00,130.16,130.18,129.76,129.8,21518.0,122.0511,122.0698,121.676,121.7135,21518.0
2018-08-16 10:10:00,129.76,129.87,129.58,129.66,11824.0,121.676,121.7791,121.5072,121.5822,11824.0
2018-08-16 10:15:00,129.69,129.85,129.52,129.64,11310.0,121.6104,121.7604,121.4509,121.5635,11310.0
2018-08-16 10:20:00,129.6,129.68,129.43,129.43,16708.0,121.526,121.601,121.3665,121.3665,16708.0
2018-08-16 10:25:00,129.46,129.63,129.39,129.6,5400.0,121.3947,121.5541,121.329,121.526,5400.0
2018-08-16 10:30:00,129.61,129.64,129.51,129.6,3200.0,121.5353,121.5635,121.4416,121.526,3200.0
2018-08-16 10:35:00,129.59,129.59,129.36,129.4,12333.0,121.5166,121.5166,121.3009,121.3384,12333.0
2018-08-16 10:40:00,129.43,129.44,129.29,129.42,8149.0,121.3665,121.3759,121.2353,121.3572,8149.0
2018-08-16 10:45:00,129.44,129.55,129.3,129.47,14175.0,121.3759,121.4791,121.2446,121.4041,14175.0
2018-08-16 10:50:00,129.51,129.54,129.38,129.4,7600.0,121.4416,121.4697,121.3197,121.3384,7600.0
2018-08-16 10:55:00,129.41,129.56,129.41,129.5,6653.0,121.3478,121.4885,121.3478,121.4322,6653.0
2018-08-16 11:00:00,129.5,129.68,129.5,129.58,9672.0,121.4322,121.601,121.4322,121.5072,9672.0
2018-08-16 11:05:00,129.55,129.69,129.47,129.61,22858.0,121.4791,121.6104,121.4041,121.5353,22858.0
2018-08-16 11:10:00,129.62,129.78,129.53,129.65,25144.0,121.5447,121.6947,121.4603,121.5728,25144.0
2018-08-16 11:15:00,129.65,129.83,129.57,129.83,34382.0,121.5728,121.7416,121.4978,121.7416,34382.0
2018-08-16 11:20:00,129.83,129.87,129.73,129.8,9210.0,121.7416,121.7791,121.6479,121.7135,9210.0
2018-08-16 11:25:00,129.78,129.84,129.71,129.77,4159.0,121.6947,121.751,121.6291,121.6854,4159.0
2018-08-16 11:30:00,129.77,129.86,129.7,129.72,5725.0,121.6854,121.7698,121.6197,121.6385,5725.0
2018-08-16 11:35:00,129.71,129.79,129.7,129.75,10047.0,121.6291,121.7041,121.6197,121.6666,10047.0
2018-08-16 11:40:00,129.77,129.9,129.7,129.9,20886.0,121.6854,121.8073,121.6197,121.8073,20886.0
2018-08-16 11:45:00,129.92,129.94,129.81,129.86,17926.0,121.826,121.8448,121.7229,121.7698,17926.0
2018-08-16 11:50:00,129.87,129.87,129.67,129.76,14092.0,121.7791,121.7791,121.5916,121.676,14092.0
2018-08-16 11:55:00,129.76,129.88,129.7,129.83,28232.0,121.676,121.7885,121.6197,121.7416,28232.0
2018-08-16 12:00:00,129.92,129.94,129.77,129.86,70330.0,121.826,121.8448,121.6854,121.7698,70330.0
2018-08-16 12:05:00,129.86,129.94,129.73,129.82,47322.0,121.7698,121.8448,121.6479,121.7323,47322.0
2018-08-16 12:10:00,129.82,129.93,129.76,129.8,46670.0,121.7323,121.8354,121.676,121.7135,46670.0
2018-08-16 12:15:00,129.83,129.85,129.77,129.77,7635.0,121.7416,121.7604,121.6854,121.6854,7635.0
2018-08-16 12:20:00,129.78,129.79,129.7,129.72,9771.0,121.6947,121.7041,121.6197,121.6385,9771.0
2018-08-16 12:25:00,129.7,129.74,129.65,129.72,7205.0,121.6197,121.6572,121.5728,121.6385,7205.0
2018-08-16 12:30:00,129.68,129.69,129.54,129.57,3800.0,121.601,121.6104,121.4697,121.4978,3800.0
2018-08-16 12:35:00,129.56,129.58,129.44,129.5,15141.0,121.4885,121.5072,121.3759,121.4322,15141.0
2018-08-16 12:40:00,129.49,129.49,129.28,129.3,10643.0,121.4228,121.4228,121.2259,121.2446,10643.0
2018-08-16 12:45:00,129.3,129.34,129.29,129.29,4605.0,121.2446,121.2822,121.2353,121.2353,4605.0
2018-08-16 12:50:00,129.28,129.3,129.16,129.26,12886.0,121.2259,121.2446,121.1134,121.2071,12886.0
2018-08-16 12:55:00,129.29,129.29,129.18,129.25,8021.0,121.2353,121.2353,121.1321,121.1978,8021.0
2018-08-16 13:00:00,129.25,129.37,129.24,129.34,8908.0,121.1978,121.3103,121.1884,121.2822,8908.0
2018-08-16 13:05:00,129.33,129.43,129.27,129.3,16120.0,121.2728,121.3665,121.2165,121.2446,16120.0
2018-08-16 13:10:00,129.31,129.48,129.29,129.29,9442.0,121.254,121.4134,121.2353,121.2353,9442.0
2018-08-16 13:15:00,129.29,129.39,129.29,129.39,2100.0,121.2353,121.329,121.2353,121.329,2100.0
2018-08-16 13:20:00,129.4,129.46,129.32,129.43,22283.0,121.3384,121.3947,121.2634,121.3665,22283.0
2018-08-16 13:25:00,129.43,129.59,129.42,129.48,13222.0,121.3665,121.5166,121.3572,121.4134,13222.0
2018-08-16 13:30:00,129.51,129.51,129.43,129.46,5356.0,121.4416,121.4416,121.3665,121.3947,5356.0
2018-08-16 13:35:00,129.5,129.55,129.5,129.53,1311.0,121.4322,121.4791,121.4322,121.4603,1311.0
2018-08-16 13:40:00,129.53,129.62,129.52,129.6,2347.0,121.4603,121.5447,121.4509,121.526,2347.0
2018-08-16 13:45:00,129.62,129.63,129.48,129.49,6335.0,121.5447,121.5541,121.4134,121.4228,6335.0
2018-08-16 13:50:00,129.5,129.56,129.49,129.56,7037.0,121.4322,121.4885,121.4228,121.4885,7037.0
2018-08-16 13:55:00,129.56,129.57,129.4,129.5,7553.0,121.4885,121.4978,121.3384,121.4322,7553.0
2018-08-16 14:00:00,129.54,129.63,129.43,129.49,13949.0,121.4697,121.5541,121.3665,121.4228,13949.0
2018-08-16 14:05:00,129.53,129.53,129.49,129.5,4477.0,121.4603,121.4603,121.4228,121.4322,4477.0
2018-08-16 14:10:00,129.5,129.55,129.44,129.44,5549.0,121.4322,121.4791,121.3759,121.3759,5549.0
2018-08-16 14:15:00,129.44,129.44,129.31,129.37,6938.0,121.3759,121.3759,121.254,121.3103,6938.0
2018-08-16 14:20:00,129.38,129.38,129.21,129.21,14774.0,121.3197,121.3197,121.1603,121.1603,14774.0
2018-08-16 14:25:00,129.22,129.37,129.19,129.28,12871.0,121.1696,121.3103,121.1415,121.2259,12871.0
2018-08-16 14:30:00,129.26,129.27,129.18,129.25,11786.0,121.2071,121.2165,121.1321,121.1978,11786.0
2018-08-16 14:35:00,129.27,129.32,129.21,129.23,14247.0,121.2165,121.2634,121.1603,121.179,14247.0
2018-08-16 14:40:00,129.23,129.29,129.23,129.29,7238.0,121.179,121.2353,121.179,121.2353,7238.0
2018-08-16 14:45:00,129.27,129.3,129.22,129.26,14380.0,121.2165,121.2446,121.1696,121.2071,14380.0
2018-08-16 14:50:00,129.27,129.29,129.21,129.25,9469.0,121.2165,121.2353,121.1603,121.1978,9469.0
2018-08-16 14:55:00,129.26,129.28,129.03,129.05,26227.0,121.2071,121.2259,120.9915,121.0102,26227.0
2018-08-16 15:00:00,129.09,129.22,129.08,129.18,19123.0,121.0477,121.1696,121.0384,121.1321,19123.0
2018-08-16 15:05:00,129.18,129.23,129.1,129.15,18442.0,121.1321,121.179,121.0571,121.104,18442.0
2018-08-16 15:10:00,129.15,129.24,129.14,129.15,11655.0,121.104,121.1884,121.0946,121.104,11655.0
2018-08-16 15:15:00,129.16,129.17,129.03,129.04,13951.0,121.1134,121.1227,120.9915,121.0008,13951.0
2018-08-16 15:20:00,129.06,129.12,129.03,129.1,9000.0,121.0196,121.0759,120.9915,121.0571,9000.0
2018-08-16 15:25:00,129.1,129.11,129.02,129.05,18000.0,121.0571,121.0665,120.9821,121.0102,18000.0
2018-08-16 15:30:00,129.04,129.06,128.97,129.04,20926.0,121.0008,121.0196,120.9352,121.0008,20926.0
2018-08-16 15:35:00,129.04,129.06,129.0,129.06,12678.0,121.0008,121.0196,120.9633,121.0196,12678.0
2018-08-16 15:40:00,129.05,129.05,128.94,128.98,25312.0,121.0102,121.0102,120.9071,120.9446,25312.0
2018-08-16 15:45:00,129.0,129.02,128.92,129.0,23306.0,120.9633,120.9821,120.8883,120.9633,23306.0
2018-08-16 15:50:00,128.99,128.99,128.89,128.95,30304.0,120.954,120.954,120.8602,120.9165,30304.0
2018-08-16 15:55:00,128.93,129.11,128.89,129.02,100160.0,120.8977,121.0665,120.8602,120.9821,100160.0
2018-08-17 09:30:00,129.66,130.28,129.66,130.03,45452.0,121.5822,122.1636,121.5822,121.9292,45452.0
2018-08-17 09:35:00,130.15,130.49,130.12,130.45,22418.0,122.0417,122.3605,122.0136,122.323,22418.0
2018-08-17 09:40:00,130.45,130.96,130.45,130.91,10552.0,122.323,122.8012,122.323,122.7543,10552.0
2018-08-17 09:45:00,130.87,131.25,130.82,131.01,14953.0,122.7168,123.0732,122.67,122.8481,14953.0
2018-08-17 09:50:00,130.99,131.01,130.62,130.7,9244.0,122.8294,122.8481,122.4824,122.5574,9244.0
2018-08-17 09:55:00,130.65,130.73,130.58,130.64,5064.0,122.5105,122.5856,122.4449,122.5012,5064.0
2018-08-17 10:00:00,130.62,130.74,130.5,130.5,10707.0,122.4824,122.5949,122.3699,122.3699,10707.0
2018-08-17 10:05:00,130.44,130.54,130.22,130.31,11679.0,122.3136,122.4074,122.1073,122.1917,11679.0
2018-08-17 10:10:00,130.3,130.3,130.04,130.09,9582.0,122.1823,122.1823,121.9385,121.9854,9582.0
2018-08-17 10:15:00,130.06,130.42,130.05,130.35,12613.0,121.9573,122.2949,121.9479,122.2292,12613.0
2018-08-17 10:20:00,130.35,130.77,130.3,130.67,8957.0,122.2292,122.6231,122.1823,122.5293,8957.0
2018-08-17 10:25:00,130.64,130.67,130.11,130.29,30518.0,122.5012,122.5293,122.0042,122.173,30518.0
2018-08-17 10:30:00,130.32,130.46,130.1,130.43,17975.0,122.2011,122.3324,121.9948,122.3043,17975.0
2018-08-17 10:35:00,130.43,130.52,130.29,130.42,23236.0,122.3043,122.3886,122.173,122.2949,23236.0
2018-08-17 10:40:00,130.42,130.47,130.17,130.32,21525.0,122.2949,122.3418,122.0604,122.2011,21525.0
2018-08-17 10:45:00,130.29,130.52,130.25,130.5,20223.0,122.173,122.3886,122.1355,122.3699,20223.0
2018-08-17 10:50:00,130.48,130.52,130.4,130.46,9781.0,122.3511,122.3886,122.2761,122.3324,9781.0
2018-08-17 10:55:00,130.5,130.53,130.47,130.5,5047.0,122.3699,122.398,122.3418,122.3699,5047.0
2018-08-17 11:00:00,130.5,130.53,130.46,130.5,7800.0,122.3699,122.398,122.3324,122.3699,7800.0
2018-08-17 11:05:00,130.49,130.59,130.48,130.56,9500.0,122.3605,122.4543,122.3511,122.4262,9500.0
2018-08-17 11:10:00,130.56,130.61,130.47,130.49,14744.0,122.4262,122.473,122.3418,122.3605,14744.0
2018-08-17 11:15:00,130.5,130.54,130.44,130.46,8672.0,122.3699,122.4074,122.3136,122.3324,8672.0
2018-08-17 11:20:00,130.52,130.52,130.41,130.48,6342.0,122.3886,122.3886,122.2855,122.3511,6342.0
2018-08-17 11:25:00,130.46,130.54,130.36,130.36,9698.0,122.3324,122.4074,122.2386,122.2386,9698.0
2018-08-17 11:30:00,130.34,130.52,130.3,130.51,14225.0,122.2199,122.3886,122.1823,122.3793,14225.0
2018-08-17 11:35:00,130.52,130.52,130.45,130.45,6107.0,122.3886,122.3886,122.323,122.323,6107.0
2018-08-17 11:40:00,130.45,130.57,130.45,130.53,5900.0,122.323,122.4355,122.323,122.398,5900.0
2018-08-17 11:45:00,130.52,130.55,130.5,130.51,6540.0,122.3886,122.4168,122.3699,122.3793,6540.0
2018-08-17 11:50:00,130.53,130.55,130.49,130.5,8395.0,122.398,122.4168,122.3605,122.3699,8395.0
2018-08-17 11:55:00,130.5,130.62,130.5,130.6,30795.0,122.3699,122.4824,122.3699,122.4637,30795.0
2018-08-17 12:00:00,130.62,131.32,130.61,131.17,29100.0,122.4824,123.1388,122.473,122.9981,29100.0
2018-08-17 12:05:00,131.24,131.46,131.19,131.45,5100.0,123.0638,123.2701,123.0169,123.2607,5100.0
2018-08-17 12:10:00,131.47,131.69,131.44,131.45,10276.0,123.2795,123.4858,123.2513,123.2607,10276.0
2018-08-17 12:15:00,131.45,131.5,131.02,131.02,13514.0,123.2607,123.3076,122.8575,122.8575,13514.0
2018-08-17 12:20:00,131.1,131.13,130.9,131.04,12858.0,122.9325,122.9606,122.745,122.8762,12858.0
2018-08-17 12:25:00,131.01,131.19,130.94,130.94,20721.0,122.8481,123.0169,122.7825,122.7825,20721.0
2018-08-17 12:30:00,130.97,131.04,130.96,130.99,6579.0,122.8106,122.8762,122.8012,122.8294,6579.0
2018-08-17 12:35:00,131.0,131.02,130.84,130.84,8248.0,122.8387,122.8575,122.6887,122.6887,8248.0
2018-08-17 12:40:00,130.85,130.95,130.85,130.85,4802.0,122.6981,122.7919,122.6981,122.6981,4802.0
2018-08-17 12:45:00,130.86,130.89,130.81,130.84,20953.0,122.7075,122.7356,122.6606,122.6887,20953.0
2018-08-17 12:50:00,130.83,131.07,130.73,131.05,28385.0,122.6793,122.9044,122.5856,122.8856,28385.0
2018-08-17 12:55:00,131.03,131.06,130.95,131.04,11012.0,122.8669,122.895,122.7919,122.8762,11012.0
2018-08-17 13:00:00,131.05,131.21,131.05,131.16,15019.0,122.8856,123.0357,122.8856,122.9888,15019.0
2018-08-17 13:05:00,131.18,131.19,131.08,131.09,5085.0,123.0075,123.0169,122.9138,122.9231,5085.0
2018-08-17 13:10:00,131.1,131.23,131.1,131.21,11499.0,122.9325,123.0544,122.9325,123.0357,11499.0
2018-08-17 13:15:00,131.22,131.23,131.13,131.16,12143.0,123.045,123.0544,122.9606,122.9888,12143.0
2018-08-17 13:20:00,131.17,131.32,131.16,131.3,6142.0,122.9981,123.1388,122.9888,123.12,6142.0
2018-08-17 13:25:00,131.3,131.3,131.1,131.1,6352.0,123.12,123.12,122.9325,122.9325,6352.0
2018-08-17 13:30:00,131.15,131.3,131.15,131.3,5664.0,122.9794,123.12,122.9794,123.12,5664.0
2018-08-17 13:35:00,131.25,131.28,131.17,131.22,19827.0,123.0732,123.1013,122.9981,123.045,19827.0
2018-08-17 13:40:00,131.24,131.31,131.24,131.27,4439.0,123.0638,123.1294,123.0638,123.0919,4439.0
2018-08-17 13:45:00,131.26,131.33,131.23,131.26,7397.0,123.0825,123.1482,123.0544,123.0825,7397.0
2018-08-17 13:50:00,131.27,131.43,131.27,131.43,9961.0,123.0919,123.242,123.0919,123.242,9961.0
2018-08-17 13:55:00,131.43,131.62,131.43,131.62,10805.0,123.242,123.4201,123.242,123.4201,10805.0
2018-08-17 14:00:00,131.64,131.87,131.61,131.84,10724.0,123.4389,123.6545,123.4107,123.6264,10724.0
2018-08-17 14:05:00,131.84,131.88,131.69,131.7,6831.0,123.6264,123.6639,123.4858,123.4951,6831.0
2018-08-17 14:10:00,131.7,131.73,131.59,131.73,10419.0,123.4951,123.5233,123.392,123.5233,10419.0
2018-08-17 14:15:00,131.73,131.73,131.64,131.69,9723.0,123.5233,123.5233,123.4389,123.4858,9723.0
2018-08-17 14:20:00,131.69,131.73,131.64,131.64,9000.0,123.4858,123.5233,123.4389,123.4389,9000.0
2018-08-17 14:25:00,131.63,131.75,131.62,131.75,8202.0,123.4295,123.542,123.4201,123.542,8202.0
2018-08-17 14:30:00,131.77,131.82,131.72,131.75,10353.0,123.5608,123.6077,123.5139,123.542,10353.0
2018-08-17 14:35:00,131.74,131.78,131.67,131.68,11092.0,123.5326,123.5701,123.467,123.4764,11092.0
2018-08-17 14:40:00,131.71,131.81,131.71,131.79,7525.0,123.5045,123.5983,123.5045,123.5795,7525.0
2018-08-17 14:45:00,131.8,131.8,131.72,131.73,10600.0,123.5889,123.5889,123.5139,123.5233,10600.0
2018-08-17 14:50:00,131.72,131.75,131.66,131.72,20903.0,123.5139,123.542,123.4576,123.5139,20903.0
2018-08-17 14:55:00,131.72,131.77,131.71,131.76,7997.0,123.5139,123.5608,123.5045,123.5514,7997.0
2018-08-17 15:00:00,131.77,131.77,131.59,131.67,11912.0,123.5608,123.5608,123.392,123.467,11912.0
2018-08-17 15:05:00,131.67,131.69,131.6,131.67,10950.0,123.467,123.4858,123.4014,123.467,10950.0
2018-08-17 15:10:00,131.67,131.69,131.58,131.66,12636.0,123.467,123.4858,123.3826,123.4576,12636.0
2018-08-17 15:15:00,131.65,131.67,131.61,131.65,11101.0,123.4482,123.467,123.4107,123.4482,11101.0
2018-08-17 15:20:00,131.66,131.69,131.64,131.67,12922.0,123.4576,123.4858,123.4389,123.467,12922.0
2018-08-17 15:25:00,131.66,131.69,131.6,131.67,13853.0,123.4576,123.4858,123.4014,123.467,13853.0
2018-08-17 15:30:00,131.67,131.68,131.51,131.55,17317.0,123.467,123.4764,123.317,123.3545,17317.0
2018-08-17 15:35:00,131.56,131.6,131.52,131.54,18567.0,123.3639,123.4014,123.3263,123.3451,18567.0
2018-08-17 15:40:00,131.54,131.6,131.54,131.59,15524.0,123.3451,123.4014,123.3451,123.392,15524.0
2018-08-17 15:45:00,131.58,131.64,131.57,131.63,36729.0,123.3826,123.4389,123.3732,123.4295,36729.0
2018-08-17 15:50:00,131.63,131.67,131.59,131.67,37978.0,123.4295,123.467,123.392,123.467,37978.0
2018-08-17 15:55:00,131.67,131.69,131.55,131.57,67934.0,123.467,123.4858,123.3545,123.3732,67934.0
2018-08-20 09:30:00,131.59,132.0,131.57,131.75,46901.0,123.392,123.7764,123.3732,123.542,46901.0
2018-08-20 09:35:00,131.77,131.92,131.66,131.83,16042.0,123.5608,123.7014,123.4576,123.617,16042.0
2018-08-20 09:40:00,131.74,131.76,131.67,131.67,3683.0,123.5326,123.5514,123.467,123.467,3683.0
2018-08-20 09:45:00,131.72,131.92,131.67,131.89,7587.0,123.5139,123.7014,123.467,123.6733,7587.0
2018-08-20 09:50:00,131.91,131.91,131.77,131.84,1768.0,123.692,123.692,123.5608,123.6264,1768.0
2018-08-20 09:55:00,131.81,131.86,131.72,131.78,12339.0,123.5983,123.6452,123.5139,123.5701,12339.0
2018-08-20 10:00:00,131.84,132.11,131.77,131.97,11459.0,123.6264,123.8796,123.5608,123.7483,11459.0
2018-08-20 10:05:00,132.02,132.33,131.96,132.31,6769.0,123.7952,124.0859,123.7389,124.0671,6769.0
2018-08-20 10:10:00,132.31,132.4,132.27,132.32,10937.0,124.0671,124.1515,124.0296,124.0765,10937.0
2018-08-20 10:15:00,132.32,132.39,132.26,132.29,6991.0,124.0765,124.1421,124.0202,124.0484,6991.0
2018-08-20 10:20:00,132.27,132.34,132.19,132.19,22394.0,124.0296,124.0953,123.9546,123.9546,22394.0
2018-08-20 10:25:00,132.19,132.34,132.15,132.26,12265.0,123.9546,124.0953,123.9171,124.0202,12265.0
2018-08-20 10:30:00,132.27,132.33,132.15,132.22,6621.0,124.0296,124.0859,123.9171,123.9827,6621.0
2018-08-20 10:35:00,132.17,132.25,131.89,131.89,14884.0,123.9358,124.0109,123.6733,123.6733,14884.0
2018-08-20 10:40:00,131.85,131.89,131.47,131.5,9251.0,123.6358,123.6733,123.2795,123.3076,9251.0
2018-08-20 10:45:00,131.43,131.67,131.42,131.54,6937.0,123.242,123.467,123.2326,123.3451,6937.0
2018-08-20 10:50:00,131.54,131.56,131.39,131.39,4716.0,123.3451,123.3639,123.2044,123.2044,4716.0
2018-08-20 10:55:00,131.44,131.47,131.23,131.3,13179.0,123.2513,123.2795,123.0544,123.12,13179.0
2018-08-20 11:00:00,131.3,131.61,131.29,131.52,5827.0,123.12,123.4107,123.1107,123.3263,5827.0
2018-08-20 11:05:00,131.47,131.5,131.36,131.45,2940.0,123.2795,123.3076,123.1763,123.2607,2940.0
2018-08-20 11:10:00,131.47,131.47,131.32,131.38,2161.0,123.2795,123.2795,123.1388,123.1951,2161.0
2018-08-20 11:15:00,131.32,131.33,131.21,131.28,3435.0,123.1388,123.1482,123.0357,123.1013,3435.0
2018-08-20 11:20:00,131.26,131.74,131.25,131.61,29958.0,123.0825,123.5326,123.0732,123.4107,29958.0
2018-08-20 11:25:00,131.62,131.64,131.43,131.54,9445.0,123.4201,123.4389,123.242,123.3451,9445.0
2018-08-20 11:30:00,131.55,131.68,131.55,131.55,4153.0,123.3545,123.4764,123.3545,123.3545,4153.0
2018-08-20 11:35:00,131.52,131.6,131.48,131.5,5335.0,123.3263,123.4014,123.2888,123.3076,5335.0
2018-08-20 11:40:00,131.54,131.56,131.48,131.48,3400.0,123.3451,123.3639,123.2888,123.2888,3400.0
2018-08-20 11:45:00,131.45,131.58,131.44,131.54,4467.0,123.2607,123.3826,123.2513,123.3451,4467.0
2018-08-20 11:50:00,131.55,131.69,131.54,131.66,19161.0,123.3545,123.4858,123.3451,123.4576,19161.0
2018-08-20 11:55:00,131.64,131.87,131.63,131.81,19509.0,123.4389,123.6545,123.4295,123.5983,19509.0
2018-08-20 12:00:00,131.9,131.95,131.85,131.86,12902.0,123.6827,123.7296,123.6358,123.6452,12902.0
2018-08-20 12:05:00,131.83,131.95,131.8,131.85,10575.0,123.617,123.7296,123.5889,123.6358,10575.0
2018-08-20 12:10:00,131.91,131.93,131.76,131.76,5309.0,123.692,123.7108,123.5514,123.5514,5309.0
2018-08-20 12:15:00,131.78,131.79,131.65,131.67,3817.0,123.5701,123.5795,123.4482,123.467,3817.0
2018-08-20 12:20:00,131.7,131.72,131.65,131.69,1944.0,123.4951,123.5139,123.4482,123.4858,1944.0
2018-08-20 12:25:00,131.72,131.77,131.7,131.72,2200.0,123.5139,123.5608,123.4951,123.5139,2200.0
2018-08-20 12:30:00,131.73,131.75,131.65,131.65,4265.0,123.5233,123.542,123.4482,123.4482,4265.0
2018-08-20 12:35:00,131.65,131.69,131.62,131.65,3400.0,123.4482,123.4858,123.4201,123.4482,3400.0
2018-08-20 12:40:00,131.66,131.7,131.64,131.65,2107.0,123.4576,123.4951,123.4389,123.4482,2107.0
2018-08-20 12:45:00,131.66,131.71,131.48,131.55,4825.0,123.4576,123.5045,123.2888,123.3545,4825.0
2018-08-20 12:50:00,131.54,131.56,131.49,131.56,2599.0,123.3451,123.3639,123.2982,123.3639,2599.0
2018-08-20 12:55:00,131.58,131.58,131.51,131.58,2300.0,123.3826,123.3826,123.317,123.3826,2300.0
2018-08-20 13:00:00,131.59,131.59,131.49,131.57,3200.0,123.392,123.392,123.2982,123.3732,3200.0
2018-08-20 13:05:00,131.55,131.56,131.5,131.5,1102.0,123.3545,123.3639,123.3076,123.3076,1102.0
2018-08-20 13:10:00,131.5,131.59,131.49,131.56,3225.0,123.3076,123.392,123.2982,123.3639,3225.0
2018-08-20 13:15:00,131.55,131.57,131.5,131.5,3633.0,123.3545,123.3732,123.3076,123.3076,3633.0
2018-08-20 13:20:00,131.5,131.54,131.47,131.47,3820.0,123.3076,123.3451,123.2795,123.2795,3820.0
2018-08-20 13:25:00,131.48,131.51,131.47,131.51,600.0,123.2888,123.317,123.2795,123.317,600.0
2018-08-20 13:30:00,131.47,131.49,131.46,131.47,1070.0,123.2795,123.2982,123.2701,123.2795,1070.0
2018-08-20 13:35:00,131.46,131.48,131.37,131.37,7450.0,123.2701,123.2888,123.1857,123.1857,7450.0
2018-08-20 13:40:00,131.39,131.42,131.33,131.39,3684.0,123.2044,123.2326,123.1482,123.2044,3684.0
2018-08-20 13:45:00,131.37,131.39,131.33,131.35,1351.0,123.1857,123.2044,123.1482,123.1669,1351.0
2018-08-20 13:50:00,131.33,131.33,131.27,131.3,5051.0,123.1482,123.1482,123.0919,123.12,5051.0
2018-08-20 13:55:00,131.29,131.29,131.21,131.22,10720.0,123.1107,123.1107,123.0357,123.045,10720.0
2018-08-20 14:00:00,131.21,131.3,131.21,131.21,8244.0,123.0357,123.12,123.0357,123.0357,8244.0
2018-08-20 14:05:00,131.24,131.25,131.22,131.24,8805.0,123.0638,123.0732,123.045,123.0638,8805.0
2018-08-20 14:10:00,131.22,131.26,131.2,131.2,3949.0,123.045,123.0825,123.0263,123.0263,3949.0
2018-08-20 14:15:00,131.19,131.22,131.14,131.17,4425.0,123.0169,123.045,122.97,122.9981,4425.0
2018-08-20 14:20:00,131.19,131.19,131.14,131.15,2358.0,123.0169,123.0169,122.97,122.9794,2358.0
2018-08-20 14:25:00,131.16,131.17,131.06,131.17,9000.0,122.9888,122.9981,122.895,122.9981,9000.0
2018-08-20 14:30:00,131.15,131.16,131.1,131.1,4066.0,122.9794,122.9888,122.9325,122.9325,4066.0
2018-08-20 14:35:00,131.15,131.17,131.09,131.1,3020.0,122.9794,122.9981,122.9231,122.9325,3020.0
2018-08-20 14:40:00,131.11,131.15,131.11,131.11,3505.0,122.9419,122.9794,122.9419,122.9419,3505.0
2018-08-20 14:45:00,131.11,131.25,131.08,131.22,26314.0,122.9419,123.0732,122.9138,123.045,26314.0
2018-08-20 14:50:00,131.22,131.5,131.22,131.49,53922.0,123.045,123.3076,123.045,123.2982,53922.0
2018-08-20 14:55:00,131.5,131.51,131.39,131.39,16323.0,123.3076,123.317,123.2044,123.2044,16323.0
2018-08-20 15:00:00,131.43,131.44,131.39,131.41,18977.0,123.242,123.2513,123.2044,123.2232,18977.0
2018-08-20 15:05:00,131.41,131.45,131.39,131.44,9195.0,123.2232,123.2607,123.2044,123.2513,9195.0
2018-08-20 15:10:00,131.47,131.47,131.36,131.4,6616.0,123.2795,123.2795,123.1763,123.2138,6616.0
2018-08-20 15:15:00,131.4,131.4,131.34,131.34,5092.0,123.2138,123.2138,123.1576,123.1576,5092.0
2018-08-20 15:20:00,131.35,131.4,131.33,131.37,7335.0,123.1669,123.2138,123.1482,123.1857,7335.0
2018-08-20 15:25:00,131.37,131.42,131.35,131.4,4142.0,123.1857,123.2326,123.1669,123.2138,4142.0
2018-08-20 15:30:00,131.4,131.41,131.34,131.4,6836.0,123.2138,123.2232,123.1576,123.2138,6836.0
2018-08-20 15:35:00,131.4,131.4,131.34,131.35,11159.0,123.2138,123.2138,123.1576,123.1669,11159.0
2018-08-20 15:40:00,131.36,131.36,131.28,131.29,15462.0,123.1763,123.1763,123.1013,123.1107,15462.0
2018-08-20 15:45:00,131.3,131.44,131.25,131.43,40250.0,123.12,123.2513,123.0732,123.242,40250.0
2018-08-20 15:50:00,131.43,131.45,131.37,131.41,23327.0,123.242,123.2607,123.1857,123.2232,23327.0
2018-08-20 15:55:00,131.41,131.46,131.4,131.45,39097.0,123.2232,123.2701,123.2138,123.2607,39097.0
2018-08-21 09:30:00,131.44,131.63,131.16,131.63,9856.0,123.2513,123.4295,122.9888,123.4295,9856.0
2018-08-21 09:35:00,131.64,131.97,131.55,131.97,4683.0,123.4389,123.7483,123.3545,123.7483,4683.0
2018-08-21 09:40:00,131.95,131.99,131.73,131.96,3869.0,123.7296,123.7671,123.5233,123.7389,3869.0
2018-08-21 09:45:00,132.03,132.21,131.92,132.0,7845.0,123.8046,123.9734,123.7014,123.7764,7845.0
2018-08-21 09:50:00,131.98,132.0,131.7,131.83,2000.0,123.7577,123.7764,123.4951,123.617,2000.0
2018-08-21 09:55:00,131.85,131.87,131.65,131.74,7804.0,123.6358,123.6545,123.4482,123.5326,7804.0
2018-08-21 10:00:00,131.76,131.76,131.54,131.69,22362.0,123.5514,123.5514,123.3451,123.4858,22362.0
2018-08-21 10:05:00,131.64,131.65,131.45,131.46,7350.0,123.4389,123.4482,123.2607,123.2701,7350.0
2018-08-21 10:10:00,131.52,131.6,131.43,131.49,12799.0,123.3263,123.4014,123.242,123.2982,12799.0
2018-08-21 10:15:00,131.51,131.53,131.19,131.3,5582.0,123.317,123.3357,123.0169,123.12,5582.0
2018-08-21 10:20:00,131.29,131.38,131.26,131.3,6150.0,123.1107,123.1951,123.0825,123.12,6150.0
2018-08-21 10:25:00,131.36,131.48,131.13,131.16,6850.0,123.1763,123.2888,122.9606,122.9888,6850.0
2018-08-21 10:30:00,131.13,131.34,131.13,131.25,5612.0,122.9606,123.1576,122.9606,123.0732,5612.0
2018-08-21 10:35:00,131.31,131.34,131.14,131.18,8671.0,123.1294,123.1576,122.97,123.0075,8671.0
2018-08-21 10:40:00,131.13,131.18,131.1,131.16,2700.0,122.9606,123.0075,122.9325,122.9888,2700.0
2018-08-21 10:45:00,131.15,131.25,131.08,131.11,9156.0,122.9794,123.0732,122.9138,122.9419,9156.0
2018-08-21 10:50:00,131.14,131.29,131.13,131.2,5620.0,122.97,123.1107,122.9606,123.0263,5620.0
2018-08-21 10:55:00,131.25,131.26,131.17,131.21,8946.0,123.0732,123.0825,122.9981,123.0357,8946.0
2018-08-21 11:00:00,131.19,131.23,131.08,131.08,4840.0,123.0169,123.0544,122.9138,122.9138,4840.0
2018-08-21 11:05:00,131.09,131.2,131.04,131.2,4984.0,122.9231,123.0263,122.8762,123.0263,4984.0
2018-08-21 11:10:00,131.2,131.2,131.08,131.11,3700.0,123.0263,123.0263,122.9138,122.9419,3700.0
2018-08-21 11:15:00,131.11,131.15,131.01,131.01,3500.0,122.9419,122.9794,122.8481,122.8481,3500.0
2018-08-21 11:20:00,131.06,131.13,131.02,131.07,3526.0,122.895,122.9606,122.8575,122.9044,3526.0
2018-08-21 11:25:00,131.11,131.23,131.09,131.14,4069.0,122.9419,123.0544,122.9231,122.97,4069.0
2018-08-21 11:30:00,131.14,131.14,130.98,131.01,4558.0,122.97,122.97,122.82,122.8481,4558.0
2018-08-21 11:35:00,131.05,131.05,131.01,131.02,2000.0,122.8856,122.8856,122.8481,122.8575,2000.0
2018-08-21 11:40:00,131.01,131.03,130.93,130.96,13600.0,122.8481,122.8669,122.7731,122.8012,13600.0
2018-08-21 11:45:00,131.01,131.01,130.81,130.83,10100.0,122.8481,122.8481,122.6606,122.6793,10100.0
2018-08-21 11:50:00,130.84,130.84,130.71,130.77,6400.0,122.6887,122.6887,122.5668,122.6231,6400.0
2018-08-21 11:55:00,130.82,130.88,130.72,130.81,5781.0,122.67,122.7262,122.5762,122.6606,5781.0
2018-08-21 12:00:00,130.8,130.84,130.75,130.75,3800.0,122.6512,122.6887,122.6043,122.6043,3800.0
2018-08-21 12:05:00,130.77,130.77,130.67,130.74,5832.0,122.6231,122.6231,122.5293,122.5949,5832.0
2018-08-21 12:10:00,130.71,130.73,130.57,130.57,12400.0,122.5668,122.5856,122.4355,122.4355,12400.0
2018-08-21 12:15:00,130.56,130.59,130.47,130.54,13306.0,122.4262,122.4543,122.3418,122.4074,13306.0
2018-08-21 12:20:00,130.57,130.57,130.5,130.56,6743.0,122.4355,122.4355,122.3699,122.4262,6743.0
2018-08-21 12:25:00,130.58,130.69,130.55,130.65,8207.0,122.4449,122.5481,122.4168,122.5105,8207.0
2018-08-21 12:30:00,130.68,130.78,130.61,130.74,7998.0,122.5387,122.6324,122.473,122.5949,7998.0
2018-08-21 12:35:00,130.69,130.94,130.69,130.93,2200.0,122.5481,122.7825,122.5481,122.7731,2200.0
2018-08-21 12:40:00,130.96,130.96,130.7,130.78,13570.0,122.8012,122.8012,122.5574,122.6324,13570.0
2018-08-21 12:45:00,130.8,130.84,130.74,130.78,6860.0,122.6512,122.6887,122.5949,122.6324,6860.0
2018-08-21 12:50:00,130.78,130.79,130.7,130.73,7655.0,122.6324,122.6418,122.5574,122.5856,7655.0
2018-08-21 12:55:00,130.72,130.75,130.68,130.68,1600.0,122.5762,122.6043,122.5387,122.5387,1600.0
2018-08-21 13:00:00,130.72,130.73,130.68,130.68,3128.0,122.5762,122.5856,122.5387,122.5387,3128.0
2018-08-21 13:05:00,130.64,130.65,130.56,130.62,9910.0,122.5012,122.5105,122.4262,122.4824,9910.0
2018-08-21 13:10:00,130.61,130.66,130.58,130.65,8903.0,122.473,122.5199,122.4449,122.5105,8903.0
2018-08-21 13:15:00,130.62,130.68,130.62,130.68,2800.0,122.4824,122.5387,122.4824,122.5387,2800.0
2018-08-21 13:20:00,130.68,130.73,130.63,130.66,17764.0,122.5387,122.5856,122.4918,122.5199,17764.0
2018-08-21 13:25:00,130.67,130.69,130.56,130.56,17428.0,122.5293,122.5481,122.4262,122.4262,17428.0
2018-08-21 13:30:00,130.57,130.59,130.5,130.57,8949.0,122.4355,122.4543,122.3699,122.4355,8949.0
2018-08-21 13:35:00,130.56,130.61,130.5,130.59,7629.0,122.4262,122.473,122.3699,122.4543,7629.0
2018-08-21 13:40:00,130.56,130.59,130.53,130.53,4766.0,122.4262,122.4543,122.398,122.398,4766.0
2018-08-21 13:45:00,130.53,130.53,130.46,130.47,4836.0,122.398,122.398,122.3324,122.3418,4836.0
2018-08-21 13:50:00,130.45,130.51,130.45,130.49,6137.0,122.323,122.3793,122.323,122.3605,6137.0
2018-08-21 13:55:00,130.47,130.52,130.47,130.52,6373.0,122.3418,122.3886,122.3418,122.3886,6373.0
2018-08-21 14:00:00,130.52,130.52,130.39,130.4,4400.0,122.3886,122.3886,122.2667,122.2761,4400.0
2018-08-21 14:05:00,130.4,130.47,130.37,130.37,3303.0,122.2761,122.3418,122.248,122.248,3303.0
2018-08-21 14:10:00,130.37,130.41,130.34,130.38,9074.0,122.248,122.2855,122.2199,122.2574,9074.0
2018-08-21 14:15:00,130.4,130.4,130.32,130.34,4837.0,122.2761,122.2761,122.2011,122.2199,4837.0
2018-08-21 14:20:00,130.32,130.41,130.29,130.37,7231.0,122.2011,122.2855,122.173,122.248,7231.0
2018-08-21 14:25:00,130.37,130.43,130.33,130.42,6804.0,122.248,122.3043,122.2105,122.2949,6804.0
2018-08-21 14:30:00,130.37,130.45,130.36,130.42,6810.0,122.248,122.323,122.2386,122.2949,6810.0
2018-08-21 14:35:00,130.4,130.51,130.38,130.48,12677.0,122.2761,122.3793,122.2574,122.3511,12677.0
2018-08-21 14:40:00,130.48,130.49,130.42,130.47,6884.0,122.3511,122.3605,122.2949,122.3418,6884.0
2018-08-21 14:45:00,130.45,130.55,130.45,130.51,12265.0,122.323,122.4168,122.323,122.3793,12265.0
2018-08-21 14:50:00,130.48,130.54,130.47,130.54,14587.0,122.3511,122.4074,122.3418,122.4074,14587.0
2018-08-21 14:55:00,130.58,130.8,130.57,130.77,6972.0,122.4449,122.6512,122.4355,122.6231,6972.0
2018-08-21 15:00:00,130.79,130.86,130.63,130.83,16531.0,122.6418,122.7075,122.4918,122.6793,16531.0
2018-08-21 15:05:00,130.81,130.9,130.79,130.85,7950.0,122.6606,122.745,122.6418,122.6981,7950.0
2018-08-21 15:10:00,130.85,130.88,130.82,130.84,7631.0,122.6981,122.7262,122.67,122.6887,7631.0
2018-08-21 15:15:00,130.84,130.89,130.83,130.83,6643.0,122.6887,122.7356,122.6793,122.6793,6643.0
2018-08-21 15:20:00,130.83,130.86,130.78,130.82,7776.0,122.6793,122.7075,122.6324,122.67,7776.0
2018-08-21 15:25:00,130.81,130.85,130.75,130.82,14189.0,122.6606,122.6981,122.6043,122.67,14189.0
2018-08-21 15:30:00,130.78,130.83,130.76,130.78,8788.0,122.6324,122.6793,122.6137,122.6324,8788.0
2018-08-21 15:35:00,130.78,130.86,130.76,130.84,11601.0,122.6324,122.7075,122.6137,122.6887,11601.0
2018-08-21 15:40:00,130.82,130.84,130.72,130.73,10480.0,122.67,122.6887,122.5762,122.5856,10480.0
2018-08-21 15:45:00,130.72,130.73,130.53,130.62,27503.0,122.5762,122.5856,122.398,122.4824,27503.0
2018-08-21 15:50:00,130.6,130.68,130.53,130.59,25430.0,122.4637,122.5387,122.398,122.4543,25430.0
2018-08-21 15:55:00,130.59,130.72,130.57,130.61,55239.0,122.4543,122.5762,122.4355,122.473,55239.0
2018-08-22 09:30:00,130.5,130.84,130.5,130.75,15817.0,122.3699,122.6887,122.3699,122.6043,15817.0
2018-08-22 09:35:00,130.64,130.99,130.64,130.88,6660.0,122.5012,122.8294,122.5012,122.7262,6660.0
2018-08-22 09:40:00,130.94,130.95,130.68,130.89,5000.0,122.7825,122.7919,122.5387,122.7356,5000.0
2018-08-22 09:45:00,130.87,130.87,130.52,130.54,5391.0,122.7168,122.7168,122.3886,122.4074,5391.0
2018-08-22 09:50:00,130.45,130.63,130.39,130.59,4800.0,122.323,122.4918,122.2667,122.4543,4800.0
2018-08-22 09:55:00,130.53,130.68,130.53,130.68,1869.0,122.398,122.5387,122.398,122.5387,1869.0
2018-08-22 10:00:00,130.77,130.77,130.29,130.46,7550.0,122.6231,122.6231,122.173,122.3324,7550.0
2018-08-22 10:05:00,130.46,130.54,130.41,130.54,2390.0,122.3324,122.4074,122.2855,122.4074,2390.0
2018-08-22 10:10:00,130.54,130.58,130.45,130.55,4300.0,122.4074,122.4449,122.323,122.4168,4300.0
2018-08-22 10:15:00,130.48,130.63,130.42,130.51,5340.0,122.3511,122.4918,122.2949,122.3793,5340.0
2018-08-22 10:20:00,130.55,130.59,130.44,130.5,8788.0,122.4168,122.4543,122.3136,122.3699,8788.0
2018-08-22 10:25:00,130.48,130.51,130.44,130.49,2008.0,122.3511,122.3793,122.3136,122.3605,2008.0
2018-08-22 10:30:00,130.46,130.54,130.36,130.44,9388.0,122.3324,122.4074,122.2386,122.3136,9388.0
2018-08-22 10:35:00,130.44,130.45,130.39,130.44,1800.0,122.3136,122.323,122.2667,122.3136,1800.0
2018-08-22 10:40:00,130.44,130.52,130.38,130.38,18430.0,122.3136,122.3886,122.2574,122.2574,18430.0
2018-08-22 10:45:00,130.4,130.55,130.37,130.48,27918.0,122.2761,122.4168,122.248,122.3511,27918.0
2018-08-22 10:50:00,130.49,130.52,130.39,130.39,9293.0,122.3605,122.3886,122.2667,122.2667,9293.0
2018-08-22 10:55:00,130.4,130.43,130.35,130.42,8565.0,122.2761,122.3043,122.2292,122.2949,8565.0
2018-08-22 11:00:00,130.42,130.56,130.41,130.47,18768.0,122.2949,122.4262,122.2855,122.3418,18768.0
2018-08-22 11:05:00,130.45,130.48,130.35,130.37,21960.0,122.323,122.3511,122.2292,122.248,21960.0
2018-08-22 11:10:00,130.45,130.48,130.4,130.45,3851.0,122.323,122.3511,122.2761,122.323,3851.0
2018-08-22 11:15:00,130.44,130.52,130.34,130.43,8243.0,122.3136,122.3886,122.2199,122.3043,8243.0
2018-08-22 11:20:00,130.46,130.49,130.35,130.47,3755.0,122.3324,122.3605,122.2292,122.3418,3755.0
2018-08-22 11:25:00,130.47,130.47,130.38,130.41,4828.0,122.3418,122.3418,122.2574,122.2855,4828.0
2018-08-22 11:30:00,130.4,130.41,130.29,130.35,4515.0,122.2761,122.2855,122.173,122.2292,4515.0
2018-08-22 11:35:00,130.35,130.43,130.31,130.39,11515.0,122.2292,122.3043,122.1917,122.2667,11515.0
2018-08-22 11:40:00,130.42,130.51,130.4,130.44,7116.0,122.2949,122.3793,122.2761,122.3136,7116.0
2018-08-22 11:45:00,130.5,130.5,130.36,130.36,4397.0,122.3699,122.3699,122.2386,122.2386,4397.0
2018-08-22 11:50:00,130.38,130.52,130.35,130.48,8096.0,122.2574,122.3886,122.2292,122.3511,8096.0
2018-08-22 11:55:00,130.45,130.53,130.43,130.52,5095.0,122.323,122.398,122.3043,122.3886,5095.0
2018-08-22 12:00:00,130.57,130.77,130.56,130.75,5441.0,122.4355,122.6231,122.4262,122.6043,5441.0
2018-08-22 12:05:00,130.8,130.84,130.71,130.8,6782.0,122.6512,122.6887,122.5668,122.6512,6782.0
2018-08-22 12:10:00,130.8,130.94,130.79,130.87,7198.0,122.6512,122.7825,122.6418,122.7168,7198.0
2018-08-22 12:15:00,130.83,130.97,130.83,130.91,1600.0,122.6793,122.8106,122.6793,122.7543,1600.0
2018-08-22 12:20:00,130.94,130.98,130.92,130.97,3160.0,122.7825,122.82,122.7637,122.8106,3160.0
2018-08-22 12:25:00,130.98,130.98,130.93,130.97,3171.0,122.82,122.82,122.7731,122.8106,3171.0
2018-08-22 12:30:00,130.94,130.95,130.83,130.83,4416.0,122.7825,122.7919,122.6793,122.6793,4416.0
2018-08-22 12:35:00,130.86,130.86,130.8,130.85,3066.0,122.7075,122.7075,122.6512,122.6981,3066.0
2018-08-22 12:40:00,130.84,130.93,130.84,130.89,1500.0,122.6887,122.7731,122.6887,122.7356,1500.0
2018-08-22 12:45:00,130.92,131.08,130.91,131.06,4300.0,122.7637,122.9138,122.7543,122.895,4300.0
2018-08-22 12:50:00,131.06,131.07,131.01,131.01,2900.0,122.895,122.9044,122.8481,122.8481,2900.0
2018-08-22 12:55:00,131.02,131.07,130.98,131.03,4455.0,122.8575,122.9044,122.82,122.8669,4455.0
2018-08-22 13:00:00,131.02,131.08,131.01,131.07,2481.0,122.8575,122.9138,122.8481,122.9044,2481.0
2018-08-22 13:05:00,131.08,131.09,131.05,131.09,1600.0,122.9138,122.9231,122.8856,122.9231,1600.0
2018-08-22 13:10:00,131.1,131.15,131.08,131.12,3400.0,122.9325,122.9794,122.9138,122.9513,3400.0
2018-08-22 13:15:00,131.1,131.16,131.1,131.14,2700.0,122.9325,122.9888,122.9325,122.97,2700.0
2018-08-22 13:20:00,131.15,131.18,131.12,131.16,7458.0,122.9794,123.0075,122.9513,122.9888,7458.0
2018-08-22 13:25:00,131.16,131.19,131.16,131.19,1133.0,122.9888,123.0169,122.9888,123.0169,1133.0
2018-08-22 13:30:00,131.2,131.2,131.11,131.17,5591.0,123.0263,123.0263,122.9419,122.9981,5591.0
2018-08-22 13:35:00,131.19,131.21,131.18,131.2,1945.0,123.0169,123.0357,123.0075,123.0263,1945.0
2018-08-22 13:40:00,131.18,131.21,131.16,131.18,1800.0,123.0075,123.0357,122.9888,123.0075,1800.0
2018-08-22 13:45:00,131.18,131.18,131.15,131.16,2339.0,123.0075,123.0075,122.9794,122.9888,2339.0
2018-08-22 13:50:00,131.14,131.15,131.11,131.15,3519.0,122.97,122.9794,122.9419,122.9794,3519.0
2018-08-22 13:55:00,131.12,131.16,131.11,131.15,2530.0,122.9513,122.9888,122.9419,122.9794,2530.0
2018-08-22 14:00:00,131.17,131.38,131.16,131.33,7402.0,122.9981,123.1951,122.9888,123.1482,7402.0
2018-08-22 14:05:00,131.34,131.48,131.34,131.36,6313.0,123.1576,123.2888,123.1576,123.1763,6313.0
2018-08-22 14:10:00,131.36,131.36,131.3,131.33,2413.0,123.1763,123.1763,123.12,123.1482,2413.0
2018-08-22 14:15:00,131.33,131.34,131.24,131.27,5188.0,123.1482,123.1576,123.0638,123.0919,5188.0
2018-08-22 14:20:00,131.28,131.32,131.27,131.27,2925.0,123.1013,123.1388,123.0919,123.0919,2925.0
2018-08-22 14:25:00,131.25,131.25,131.17,131.21,4655.0,123.0732,123.0732,122.9981,123.0357,4655.0
2018-08-22 14:30:00,131.2,131.21,131.16,131.16,3714.0,123.0263,123.0357,122.9888,122.9888,3714.0
2018-08-22 14:35:00,131.2,131.21,131.11,131.19,10233.0,123.0263,123.0357,122.9419,123.0169,10233.0
2018-08-22 14:40:00,131.16,131.18,131.14,131.18,1638.0,122.9888,123.0075,122.97,123.0075,1638.0
2018-08-22 14:45:00,131.14,131.18,131.12,131.12,3900.0,122.97,123.0075,122.9513,122.9513,3900.0
2018-08-22 14:50:00,131.11,131.12,130.95,130.97,6121.0,122.9419,122.9513,122.7919,122.8106,6121.0
2018-08-22 14:55:00,130.95,131.06,130.91,131.01,10159.0,122.7919,122.895,122.7543,122.8481,10159.0
2018-08-22 15:00:00,131.05,131.11,131.05,131.11,3915.0,122.8856,122.9419,122.8856,122.9419,3915.0
2018-08-22 15:05:00,131.09,131.11,131.03,131.11,8504.0,122.9231,122.9419,122.8669,122.9419,8504.0
2018-08-22 15:10:00,131.08,131.12,131.06,131.06,3396.0,122.9138,122.9513,122.895,122.895,3396.0
2018-08-22 15:15:00,131.09,131.09,131.01,131.03,4344.0,122.9231,122.9231,122.8481,122.8669,4344.0
2018-08-22 15:20:00,131.05,131.1,131.04,131.06,3014.0,122.8856,122.9325,122.8762,122.895,3014.0
2018-08-22 15:25:00,131.06,131.09,131.05,131.08,7417.0,122.895,122.9231,122.8856,122.9138,7417.0
2018-08-22 15:30:00,131.09,131.2,131.09,131.16,11965.0,122.9231,123.0263,122.9231,122.9888,11965.0
2018-08-22 15:35:00,131.19,131.25,131.19,131.24,9288.0,123.0169,123.0732,123.0169,123.0638,9288.0
2018-08-22 15:40:00,131.23,131.31,131.23,131.28,7913.0,123.0544,123.1294,123.0544,123.1013,7913.0
2018-08-22 15:45:00,131.3,131.31,131.24,131.29,13137.0,123.12,123.1294,123.0638,123.1107,13137.0
2018-08-22 15:50:00,131.29,131.29,131.24,131.27,14377.0,123.1107,123.1107,123.0638,123.0919,14377.0
2018-08-22 15:55:00,131.27,131.28,131.1,131.1,58513.0,123.0919,123.1013,122.9325,122.9325,58513.0
2018-08-23 09:30:00,131.13,131.13,130.46,130.54,80314.0,122.9606,122.9606,122.3324,122.4074,80314.0
2018-08-23 09:35:00,130.69,131.11,130.52,131.07,5900.0,122.5481,122.9419,122.3886,122.9044,5900.0
2018-08-23 09:40:00,130.97,131.22,130.97,131.2,2873.0,122.8106,123.045,122.8106,123.0263,2873.0
2018-08-23 09:45:00,131.11,131.38,131.05,131.25,3475.0,122.9419,123.1951,122.8856,123.0732,3475.0
2018-08-23 09:50:00,131.23,131.26,131.13,131.24,3592.0,123.0544,123.0825,122.9606,123.0638,3592.0
2018-08-23 09:55:00,131.25,131.26,131.03,131.03,3395.0,123.0732,123.0825,122.8669,122.8669,3395.0
2018-08-23 10:00:00,130.97,131.06,130.85,130.85,6149.0,122.8106,122.895,122.6981,122.6981,6149.0
2018-08-23 10:05:00,130.78,130.85,130.5,130.62,10264.0,122.6324,122.6981,122.3699,122.4824,10264.0
2018-08-23 10:10:00,130.59,130.64,130.35,130.37,6223.0,122.4543,122.5012,122.2292,122.248,6223.0
2018-08-23 10:15:00,130.37,130.45,130.25,130.25,5630.0,122.248,122.323,122.1355,122.1355,5630.0
2018-08-23 10:20:00,130.34,130.41,130.3,130.32,4200.0,122.2199,122.2855,122.1823,122.2011,4200.0
2018-08-23 10:25:00,130.34,130.48,130.28,130.48,4748.0,122.2199,122.3511,122.1636,122.3511,4748.0
2018-08-23 10:30:00,130.51,130.6,130.48,130.57,1600.0,122.3793,122.4637,122.3511,122.4355,1600.0
2018-08-23 10:35:00,130.59,130.63,130.51,130.52,2832.0,122.4543,122.4918,122.3793,122.3886,2832.0
2018-08-23 10:40:00,130.51,130.68,130.51,130.68,25666.0,122.3793,122.5387,122.3793,122.5387,25666.0
2018-08-23 10:45:00,130.67,130.79,130.55,130.74,6701.0,122.5293,122.6418,122.4168,122.5949,6701.0
2018-08-23 10:50:00,130.79,131.01,130.76,130.88,6691.0,122.6418,122.8481,122.6137,122.7262,6691.0
2018-08-23 10:55:00,130.92,131.04,130.86,131.04,5437.0,122.7637,122.8762,122.7075,122.8762,5437.0
2018-08-23 11:00:00,131.01,131.06,130.99,131.02,3700.0,122.8481,122.895,122.8294,122.8575,3700.0
2018-08-23 11:05:00,131.01,131.01,130.9,130.9,3407.0,122.8481,122.8481,122.745,122.745,3407.0
2018-08-23 11:10:00,130.93,130.95,130.85,130.88,1700.0,122.7731,122.7919,122.6981,122.7262,1700.0
2018-08-23 11:15:00,130.89,130.89,130.72,130.78,6619.0,122.7356,122.7356,122.5762,122.6324,6619.0
2018-08-23 11:20:00,130.78,130.81,130.7,130.73,6910.0,122.6324,122.6606,122.5574,122.5856,6910.0
2018-08-23 11:25:00,130.68,130.68,130.53,130.53,8716.0,122.5387,122.5387,122.398,122.398,8716.0
2018-08-23 11:30:00,130.48,130.63,130.44,130.44,5720.0,122.3511,122.4918,122.3136,122.3136,5720.0
2018-08-23 11:35:00,130.39,130.41,130.25,130.25,13274.0,122.2667,122.2855,122.1355,122.1355,13274.0
2018-08-23 11:40:00,130.28,130.45,130.28,130.35,11327.0,122.1636,122.323,122.1636,122.2292,11327.0
2018-08-23 11:45:00,130.29,130.39,130.27,130.31,8400.0,122.173,122.2667,122.1542,122.1917,8400.0
2018-08-23 11:50:00,130.31,130.43,130.28,130.32,10505.0,122.1917,122.3043,122.1636,122.2011,10505.0
2018-08-23 11:55:00,130.3,130.54,130.3,130.53,3502.0,122.1823,122.4074,122.1823,122.398,3502.0
2018-08-23 12:00:00,130.53,130.57,130.49,130.54,4150.0,122.398,122.4355,122.3605,122.4074,4150.0
2018-08-23 12:05:00,130.57,130.6,130.54,130.57,3899.0,122.4355,122.4637,122.4074,122.4355,3899.0
2018-08-23 12:10:00,130.59,130.7,130.59,130.66,3200.0,122.4543,122.5574,122.4543,122.5199,3200.0
2018-08-23 12:15:00,130.64,130.66,130.58,130.61,2710.0,122.5012,122.5199,122.4449,122.473,2710.0
2018-08-23 12:20:00,130.62,130.74,130.62,130.74,2600.0,122.4824,122.5949,122.4824,122.5949,2600.0
2018-08-23 12:25:00,130.73,130.73,130.63,130.63,2256.0,122.5856,122.5856,122.4918,122.4918,2256.0
2018-08-23 12:30:00,130.62,130.64,130.6,130.62,2300.0,122.4824,122.5012,122.4637,122.4824,2300.0
2018-08-23 12:35:00,130.61,130.62,130.6,130.6,500.0,122.473,122.4824,122.4637,122.4637,500.0
2018-08-23 12:40:00,130.6,130.61,130.54,130.54,2941.0,122.4637,122.473,122.4074,122.4074,2941.0
2018-08-23 12:45:00,130.54,130.61,130.54,130.56,7510.0,122.4074,122.473,122.4074,122.4262,7510.0
2018-08-23 12:50:00,130.52,130.6,130.52,130.55,5498.0,122.3886,122.4637,122.3886,122.4168,5498.0
2018-08-23 12:55:00,130.58,130.58,130.51,130.51,2202.0,122.4449,122.4449,122.3793,122.3793,2202.0
2018-08-23 13:00:00,130.5,130.51,130.47,130.5,1200.0,122.3699,122.3793,122.3418,122.3699,1200.0
2018-08-23 13:05:00,130.5,130.57,130.49,130.55,2432.0,122.3699,122.4355,122.3605,122.4168,2432.0
2018-08-23 13:10:00,130.58,130.59,130.53,130.54,1400.0,122.4449,122.4543,122.398,122.4074,1400.0
2018-08-23 13:15:00,130.53,130.57,130.51,130.55,3201.0,122.398,122.4355,122.3793,122.4168,3201.0
2018-08-23 13:20:00,130.56,130.59,130.5,130.5,4595.0,122.4262,122.4543,122.3699,122.3699,4595.0
2018-08-23 13:25:00,130.48,130.51,130.47,130.48,2612.0,122.3511,122.3793,122.3418,122.3511,2612.0
2018-08-23 13:30:00,130.52,130.6,130.5,130.59,6900.0,122.3886,122.4637,122.3699,122.4543,6900.0
2018-08-23 13:35:00,130.59,130.64,130.57,130.64,6630.0,122.4543,122.5012,122.4355,122.5012,6630.0
2018-08-23 13:40:00,130.67,130.73,130.65,130.68,4849.0,122.5293,122.5856,122.5105,122.5387,4849.0
2018-08-23 13:45:00,130.68,130.7,130.65,130.66,6142.0,122.5387,122.5574,122.5105,122.5199,6142.0
2018-08-23 13:50:00,130.65,130.68,130.57,130.63,8828.0,122.5105,122.5387,122.4355,122.4918,8828.0
2018-08-23 13:55:00,130.62,130.66,130.61,130.65,2300.0,122.4824,122.5199,122.473,122.5105,2300.0
2018-08-23 14:00:00,130.65,130.71,130.65,130.69,3082.0,122.5105,122.5668,122.5105,122.5481,3082.0
2018-08-23 14:05:00,130.71,130.74,130.68,130.7,1844.0,122.5668,122.5949,122.5387,122.5574,1844.0
2018-08-23 14:10:00,130.7,130.75,130.7,130.74,2821.0,122.5574,122.6043,122.5574,122.5949,2821.0
2018-08-23 14:15:00,130.71,130.71,130.67,130.71,1658.0,122.5668,122.5668,122.5293,122.5668,1658.0
2018-08-23 14:20:00,130.72,130.76,130.7,130.74,2770.0,122.5762,122.6137,122.5574,122.5949,2770.0
2018-08-23 14:25:00,130.74,130.75,130.71,130.71,500.0,122.5949,122.6043,122.5668,122.5668,500.0
2018-08-23 14:30:00,130.72,130.75,130.71,130.75,900.0,122.5762,122.6043,122.5668,122.6043,900.0
2018-08-23 14:35:00,130.72,130.74,130.69,130.74,1600.0,122.5762,122.5949,122.5481,122.5949,1600.0
2018-08-23 14:40:00,130.7,130.85,130.7,130.81,3428.0,122.5574,122.6981,122.5574,122.6606,3428.0
2018-08-23 14:45:00,130.8,130.85,130.8,130.85,1747.0,122.6512,122.6981,122.6512,122.6981,1747.0
2018-08-23 14:50:00,130.84,130.85,130.79,130.8,1554.0,122.6887,122.6981,122.6418,122.6512,1554.0
2018-08-23 14:55:00,130.8,130.85,130.79,130.84,3195.0,122.6512,122.6981,122.6418,122.6887,3195.0
2018-08-23 15:00:00,130.86,130.91,130.84,130.89,3230.0,122.7075,122.7543,122.6887,122.7356,3230.0
2018-08-23 15:05:00,130.88,130.94,130.88,130.94,3150.0,122.7262,122.7825,122.7262,122.7825,3150.0
2018-08-23 15:10:00,130.96,131.02,130.94,131.01,6711.0,122.8012,122.8575,122.7825,122.8481,6711.0
2018-08-23 15:15:00,131.03,131.1,131.02,131.09,51336.0,122.8669,122.9325,122.8575,122.9231,51336.0
2018-08-23 15:20:00,131.08,131.12,131.07,131.09,28098.0,122.9138,122.9513,122.9044,122.9231,28098.0
2018-08-23 15:25:00,131.1,131.11,131.06,131.06,5021.0,122.9325,122.9419,122.895,122.895,5021.0
2018-08-23 15:30:00,131.06,131.06,130.94,130.95,6064.0,122.895,122.895,122.7825,122.7919,6064.0
2018-08-23 15:35:00,130.94,130.96,130.9,130.96,7274.0,122.7825,122.8012,122.745,122.8012,7274.0
2018-08-23 15:40:00,130.96,130.99,130.93,130.94,8481.0,122.8012,122.8294,122.7731,122.7825,8481.0
2018-08-23 15:45:00,130.93,130.98,130.87,130.96,14158.0,122.7731,122.82,122.7168,122.8012,14158.0
2018-08-23 15:50:00,130.95,130.97,130.87,130.94,13251.0,122.7919,122.8106,122.7168,122.7825,13251.0
2018-08-23 15:55:00,130.92,131.12,130.92,131.07,59354.0,122.7637,122.9513,122.7637,122.9044,59354.0
2018-08-24 09:30:00,131.22,131.64,131.12,131.12,14396.0,123.045,123.4389,122.9513,122.9513,14396.0
2018-08-24 09:35:00,131.02,131.21,130.69,131.05,7124.0,122.8575,123.0357,122.5481,122.8856,7124.0
2018-08-24 09:40:00,131.02,131.09,130.91,130.91,8870.0,122.8575,122.9231,122.7543,122.7543,8870.0
2018-08-24 09:45:00,130.97,130.98,130.44,130.73,9380.0,122.8106,122.82,122.3136,122.5856,9380.0
2018-08-24 09:50:00,130.78,130.83,130.6,130.6,4955.0,122.6324,122.6793,122.4637,122.4637,4955.0
2018-08-24 09:55:00,130.6,130.68,130.45,130.47,6798.0,122.4637,122.5387,122.323,122.3418,6798.0
2018-08-24 10:00:00,130.44,130.63,130.44,130.52,1490.0,122.3136,122.4918,122.3136,122.3886,1490.0
2018-08-24 10:05:00,130.53,130.88,130.49,130.73,3105.0,122.398,122.7262,122.3605,122.5856,3105.0
2018-08-24 10:10:00,130.71,130.72,130.52,130.56,1715.0,122.5668,122.5762,122.3886,122.4262,1715.0
2018-08-24 10:15:00,130.61,130.7,130.54,130.54,3115.0,122.473,122.5574,122.4074,122.4074,3115.0
2018-08-24 10:20:00,130.55,130.58,130.45,130.45,2977.0,122.4168,122.4449,122.323,122.323,2977.0
2018-08-24 10:25:00,130.49,130.56,130.44,130.53,2850.0,122.3605,122.4262,122.3136,122.398,2850.0
2018-08-24 10:30:00,130.55,130.75,130.52,130.75,9150.0,122.4168,122.6043,122.3886,122.6043,9150.0
2018-08-24 10:35:00,130.72,130.79,130.6,130.63,4503.0,122.5762,122.6418,122.4637,122.4918,4503.0
2018-08-24 10:40:00,130.66,130.7,130.58,130.6,3325.0,122.5199,122.5574,122.4449,122.4637,3325.0
2018-08-24 10:45:00,130.61,130.61,130.18,130.18,14832.0,122.473,122.473,122.0698,122.0698,14832.0
2018-08-24 10:50:00,130.22,130.26,130.16,130.21,4258.0,122.1073,122.1448,122.0511,122.098,4258.0
2018-08-24 10:55:00,130.22,130.27,130.12,130.12,7084.0,122.1073,122.1542,122.0136,122.0136,7084.0
2018-08-24 11:00:00,130.13,130.27,130.09,130.19,9901.0,122.0229,122.1542,121.9854,122.0792,9901.0
2018-08-24 11:05:00,130.19,130.19,130.11,130.19,2228.0,122.0792,122.0792,122.0042,122.0792,2228.0
2018-08-24 11:10:00,130.25,130.34,130.25,130.34,3000.0,122.1355,122.2199,122.1355,122.2199,3000.0
2018-08-24 11:15:00,130.35,130.47,130.35,130.36,4922.0,122.2292,122.3418,122.2292,122.2386,4922.0
2018-08-24 11:20:00,130.34,130.35,130.27,130.35,1700.0,122.2199,122.2292,122.1542,122.2292,1700.0
2018-08-24 11:25:00,130.37,130.46,130.34,130.46,800.0,122.248,122.3324,122.2199,122.3324,800.0
2018-08-24 11:30:00,130.48,130.49,130.4,130.48,4100.0,122.3511,122.3605,122.2761,122.3511,4100.0
2018-08-24 11:35:00,130.5,130.58,130.47,130.51,2100.0,122.3699,122.4449,122.3418,122.3793,2100.0
2018-08-24 11:40:00,130.5,130.55,130.5,130.5,700.0,122.3699,122.4168,122.3699,122.3699,700.0
2018-08-24 11:45:00,130.5,130.65,130.5,130.5,8848.0,122.3699,122.5105,122.3699,122.3699,8848.0
2018-08-24 11:50:00,130.47,130.49,130.35,130.47,4916.0,122.3418,122.3605,122.2292,122.3418,4916.0
2018-08-24 11:55:00,130.47,130.71,130.46,130.71,3935.0,122.3418,122.5668,122.3324,122.5668,3935.0
2018-08-24 12:00:00,130.75,130.79,130.7,130.7,2997.0,122.6043,122.6418,122.5574,122.5574,2997.0
2018-08-24 12:05:00,130.72,130.72,130.63,130.63,1595.0,122.5762,122.5762,122.4918,122.4918,1595.0
2018-08-24 12:10:00,130.63,130.75,130.6,130.71,6210.0,122.4918,122.6043,122.4637,122.5668,6210.0
2018-08-24 12:15:00,130.75,130.8,130.73,130.8,2951.0,122.6043,122.6512,122.5856,122.6512,2951.0
2018-08-24 12:20:00,130.77,130.85,130.77,130.83,2090.0,122.6231,122.6981,122.6231,122.6793,2090.0
2018-08-24 12:25:00,130.84,130.94,130.84,130.94,1663.0,122.6887,122.7825,122.6887,122.7825,1663.0
2018-08-24 12:30:00,130.97,130.98,130.88,130.89,2600.0,122.8106,122.82,122.7262,122.7356,2600.0
2018-08-24 12:35:00,130.88,130.91,130.85,130.91,3775.0,122.7262,122.7543,122.6981,122.7543,3775.0
2018-08-24 12:40:00,130.92,130.95,130.9,130.95,2100.0,122.7637,122.7919,122.745,122.7919,2100.0
2018-08-24 12:45:00,130.96,130.97,130.93,130.94,1500.0,122.8012,122.8106,122.7731,122.7825,1500.0
2018-08-24 12:50:00,130.95,130.99,130.92,130.92,2182.0,122.7919,122.8294,122.7637,122.7637,2182.0
2018-08-24 12:55:00,130.89,130.92,130.89,130.92,2250.0,122.7356,122.7637,122.7356,122.7637,2250.0
2018-08-24 13:00:00,130.94,131.02,130.92,131.01,3587.0,122.7825,122.8575,122.7637,122.8481,3587.0
2018-08-24 13:05:00,131.0,131.0,130.95,130.95,750.0,122.8387,122.8387,122.7919,122.7919,750.0
2018-08-24 13:10:00,130.96,130.96,130.82,130.84,5165.0,122.8012,122.8012,122.67,122.6887,5165.0
2018-08-24 13:15:00,130.86,130.94,130.86,130.94,2000.0,122.7075,122.7825,122.7075,122.7825,2000.0
2018-08-24 13:20:00,130.95,130.99,130.93,130.96,2501.0,122.7919,122.8294,122.7731,122.8012,2501.0
2018-08-24 13:25:00,130.97,130.97,130.95,130.95,959.0,122.8106,122.8106,122.7919,122.7919,959.0
2018-08-24 13:30:00,130.94,130.99,130.93,130.97,5248.0,122.7825,122.8294,122.7731,122.8106,5248.0
2018-08-24 13:35:00,130.99,130.99,130.94,130.96,895.0,122.8294,122.8294,122.7825,122.8012,895.0
2018-08-24 13:40:00,130.93,130.98,130.93,130.97,2589.0,122.7731,122.82,122.7731,122.8106,2589.0
2018-08-24 13:45:00,131.0,131.04,131.0,131.04,1100.0,122.8387,122.8762,122.8387,122.8762,1100.0
2018-08-24 13:50:00,131.03,131.05,131.02,131.05,1203.0,122.8669,122.8856,122.8575,122.8856,1203.0
2018-08-24 13:55:00,131.07,131.12,131.06,131.12,1700.0,122.9044,122.9513,122.895,122.9513,1700.0
2018-08-24 14:00:00,131.1,131.12,131.08,131.08,1200.0,122.9325,122.9513,122.9138,122.9138,1200.0
2018-08-24 14:05:00,131.08,131.14,131.08,131.11,4311.0,122.9138,122.97,122.9138,122.9419,4311.0
2018-08-24 14:10:00,131.11,131.17,131.09,131.16,2504.0,122.9419,122.9981,122.9231,122.9888,2504.0
2018-08-24 14:15:00,131.19,131.27,131.19,131.24,3297.0,123.0169,123.0919,123.0169,123.0638,3297.0
2018-08-24 14:20:00,131.23,131.23,131.11,131.11,3700.0,123.0544,123.0544,122.9419,122.9419,3700.0
2018-08-24 14:25:00,131.13,131.27,131.13,131.23,1300.0,122.9606,123.0919,122.9606,123.0544,1300.0
2018-08-24 14:30:00,131.2,131.22,131.11,131.11,2005.0,123.0263,123.045,122.9419,122.9419,2005.0
2018-08-24 14:35:00,131.12,131.17,131.12,131.16,2000.0,122.9513,122.9981,122.9513,122.9888,2000.0
2018-08-24 14:40:00,131.2,131.21,131.16,131.2,1530.0,123.0263,123.0357,122.9888,123.0263,1530.0
2018-08-24 14:45:00,131.2,131.23,131.17,131.17,2200.0,123.0263,123.0544,122.9981,122.9981,2200.0
2018-08-24 14:50:00,131.16,131.21,131.12,131.21,3884.0,122.9888,123.0357,122.9513,123.0357,3884.0
2018-08-24 14:55:00,131.23,131.27,131.2,131.22,3019.0,123.0544,123.0919,123.0263,123.045,3019.0
2018-08-24 15:00:00,131.21,131.24,131.19,131.24,2037.0,123.0357,123.0638,123.0169,123.0638,2037.0
2018-08-24 15:05:00,131.22,131.25,131.19,131.2,1780.0,123.045,123.0732,123.0169,123.0263,1780.0
2018-08-24 15:10:00,131.19,131.27,131.18,131.27,3726.0,123.0169,123.0919,123.0075,123.0919,3726.0
2018-08-24 15:15:00,131.28,131.3,131.26,131.26,3086.0,123.1013,123.12,123.0825,123.0825,3086.0
2018-08-24 15:20:00,131.28,131.3,131.26,131.28,2400.0,123.1013,123.12,123.0825,123.1013,2400.0
2018-08-24 15:25:00,131.28,131.3,131.18,131.3,5170.0,123.1013,123.12,123.0075,123.12,5170.0
2018-08-24 15:30:00,131.28,131.38,131.26,131.37,7163.0,123.1013,123.1951,123.0825,123.1857,7163.0
2018-08-24 15:35:00,131.37,131.39,131.27,131.29,7710.0,123.1857,123.2044,123.0919,123.1107,7710.0
2018-08-24 15:40:00,131.28,131.39,131.28,131.35,9890.0,123.1013,123.2044,123.1013,123.1669,9890.0
2018-08-24 15:45:00,131.33,131.37,131.28,131.28,11935.0,123.1482,123.1857,123.1013,123.1013,11935.0
2018-08-24 15:50:00,131.27,131.35,131.26,131.35,16053.0,123.0919,123.1669,123.0825,123.1669,16053.0
2018-08-24 15:55:00,131.35,131.46,131.32,131.38,51960.0,123.1669,123.2701,123.1388,123.1951,51960.0
2018-08-27 09:30:00,131.45,131.87,131.45,131.84,14647.0,123.2607,123.6545,123.2607,123.6264,14647.0
2018-08-27 09:35:00,131.67,131.68,131.4,131.49,3537.0,123.467,123.4764,123.2138,123.2982,3537.0
2018-08-27 09:40:00,131.57,131.7,131.44,131.47,4615.0,123.3732,123.4951,123.2513,123.2795,4615.0
2018-08-27 09:45:00,131.57,131.74,131.47,131.73,4000.0,123.3732,123.5326,123.2795,123.5233,4000.0
2018-08-27 09:50:00,131.78,131.8,131.61,131.65,2281.0,123.5701,123.5889,123.4107,123.4482,2281.0
2018-08-27 09:55:00,131.6,131.68,131.48,131.6,3200.0,123.4014,123.4764,123.2888,123.4014,3200.0
2018-08-27 10:00:00,131.59,131.64,131.43,131.44,3878.0,123.392,123.4389,123.242,123.2513,3878.0
2018-08-27 10:05:00,131.47,131.47,131.31,131.31,3354.0,123.2795,123.2795,123.1294,123.1294,3354.0
2018-08-27 10:10:00,131.31,131.34,131.09,131.14,6857.0,123.1294,123.1576,122.9231,122.97,6857.0
2018-08-27 10:15:00,131.1,131.1,130.87,130.92,5278.0,122.9325,122.9325,122.7168,122.7637,5278.0
2018-08-27 10:20:00,130.95,131.07,130.95,130.99,8338.0,122.7919,122.9044,122.7919,122.8294,8338.0
2018-08-27 10:25:00,131.0,131.04,130.96,130.98,2212.0,122.8387,122.8762,122.8012,122.82,2212.0
2018-08-27 10:30:00,131.0,131.09,130.99,131.02,4501.0,122.8387,122.9231,122.8294,122.8575,4501.0
2018-08-27 10:35:00,131.05,131.08,130.84,130.89,5584.0,122.8856,122.9138,122.6887,122.7356,5584.0
2018-08-27 10:40:00,130.9,130.95,130.87,130.89,3950.0,122.745,122.7919,122.7168,122.7356,3950.0
2018-08-27 10:45:00,130.9,130.93,130.81,130.89,2755.0,122.745,122.7731,122.6606,122.7356,2755.0
2018-08-27 10:50:00,130.89,130.99,130.88,130.99,3910.0,122.7356,122.8294,122.7262,122.8294,3910.0
2018-08-27 10:55:00,130.98,131.09,130.97,131.09,2989.0,122.82,122.9231,122.8106,122.9231,2989.0
2018-08-27 11:00:00,131.12,131.13,130.89,131.02,17146.0,122.9513,122.9606,122.7356,122.8575,17146.0
2018-08-27 11:05:00,131.02,131.02,130.85,130.88,3487.0,122.8575,122.8575,122.6981,122.7262,3487.0
2018-08-27 11:10:00,130.9,130.95,130.86,130.88,3400.0,122.745,122.7919,122.7075,122.7262,3400.0
2018-08-27 11:15:00,130.89,130.97,130.87,130.95,4995.0,122.7356,122.8106,122.7168,122.7919,4995.0
2018-08-27 11:20:00,130.95,130.98,130.95,130.98,2307.0,122.7919,122.82,122.7919,122.82,2307.0
2018-08-27 11:25:00,130.94,130.99,130.91,130.97,2571.0,122.7825,122.8294,122.7543,122.8106,2571.0
2018-08-27 11:30:00,131.0,131.02,130.9,130.91,7457.0,122.8387,122.8575,122.745,122.7543,7457.0
2018-08-27 11:35:00,130.91,130.94,130.77,130.77,2308.0,122.7543,122.7825,122.6231,122.6231,2308.0
2018-08-27 11:40:00,130.77,130.84,130.76,130.77,4777.0,122.6231,122.6887,122.6137,122.6231,4777.0
2018-08-27 11:45:00,130.77,130.84,130.76,130.82,4751.0,122.6231,122.6887,122.6137,122.67,4751.0
2018-08-27 11:50:00,130.85,131.02,130.85,130.91,25501.0,122.6981,122.8575,122.6981,122.7543,25501.0
2018-08-27 11:55:00,130.91,131.14,130.9,131.02,13268.0,122.7543,122.97,122.745,122.8575,13268.0
2018-08-27 12:00:00,131.03,131.03,130.96,130.96,2511.0,122.8669,122.8669,122.8012,122.8012,2511.0
2018-08-27 12:05:00,130.99,130.99,130.92,130.95,2900.0,122.8294,122.8294,122.7637,122.7919,2900.0
2018-08-27 12:10:00,130.96,130.97,130.86,130.87,3464.0,122.8012,122.8106,122.7075,122.7168,3464.0
2018-08-27 12:15:00,130.86,130.86,130.75,130.78,6073.0,122.7075,122.7075,122.6043,122.6324,6073.0
2018-08-27 12:20:00,130.82,130.83,130.74,130.79,8235.0,122.67,122.6793,122.5949,122.6418,8235.0
2018-08-27 12:25:00,130.81,130.81,130.72,130.79,4866.0,122.6606,122.6606,122.5762,122.6418,4866.0
2018-08-27 12:30:00,130.8,130.95,130.8,130.94,4917.0,122.6512,122.7919,122.6512,122.7825,4917.0
2018-08-27 12:35:00,130.94,131.05,130.93,131.02,4506.0,122.7825,122.8856,122.7731,122.8575,4506.0
2018-08-27 12:40:00,131.05,131.09,131.04,131.09,1500.0,122.8856,122.9231,122.8762,122.9231,1500.0
2018-08-27 12:45:00,131.07,131.08,131.01,131.03,4405.0,122.9044,122.9138,122.8481,122.8669,4405.0
2018-08-27 12:50:00,131.01,131.07,130.98,131.03,3700.0,122.8481,122.9044,122.82,122.8669,3700.0
2018-08-27 12:55:00,131.04,131.05,130.97,130.99,6768.0,122.8762,122.8856,122.8106,122.8294,6768.0
2018-08-27 13:00:00,130.99,131.1,130.98,131.04,5809.0,122.8294,122.9325,122.82,122.8762,5809.0
2018-08-27 13:05:00,131.02,131.02,130.96,130.96,3025.0,122.8575,122.8575,122.8012,122.8012,3025.0
2018-08-27 13:10:00,130.97,131.02,130.97,131.02,3416.0,122.8106,122.8575,122.8106,122.8575,3416.0
2018-08-27 13:15:00,131.03,131.04,131.0,131.02,1831.0,122.8669,122.8762,122.8387,122.8575,1831.0
2018-08-27 13:20:00,131.03,131.05,130.99,131.01,1816.0,122.8669,122.8856,122.8294,122.8481,1816.0
2018-08-27 13:25:00,131.01,131.02,130.99,131.02,2111.0,122.8481,122.8575,122.8294,122.8575,2111.0
2018-08-27 13:30:00,131.0,131.12,130.98,131.1,3400.0,122.8387,122.9513,122.82,122.9325,3400.0
2018-08-27 13:35:00,131.09,131.17,131.09,131.14,3323.0,122.9231,122.9981,122.9231,122.97,3323.0
2018-08-27 13:40:00,131.14,131.14,131.1,131.11,1400.0,122.97,122.97,122.9325,122.9419,1400.0
2018-08-27 13:45:00,131.12,131.14,131.09,131.13,2905.0,122.9513,122.97,122.9231,122.9606,2905.0
2018-08-27 13:50:00,131.14,131.15,131.11,131.14,4855.0,122.97,122.9794,122.9419,122.97,4855.0
2018-08-27 13:55:00,131.13,131.13,131.1,131.11,38781.0,122.9606,122.9606,122.9325,122.9419,38781.0
2018-08-27 14:00:00,131.12,131.35,131.11,131.31,10704.0,122.9513,123.1669,122.9419,123.1294,10704.0
2018-08-27 14:05:00,131.31,131.32,131.22,131.25,4642.0,123.1294,123.1388,123.045,123.0732,4642.0
2018-08-27 14:10:00,131.27,131.28,131.2,131.24,5108.0,123.0919,123.1013,123.0263,123.0638,5108.0
2018-08-27 14:15:00,131.25,131.27,131.15,131.15,2700.0,123.0732,123.0919,122.9794,122.9794,2700.0
2018-08-27 14:20:00,131.15,131.24,131.15,131.22,3793.0,122.9794,123.0638,122.9794,123.045,3793.0
2018-08-27 14:25:00,131.18,131.24,131.17,131.24,2548.0,123.0075,123.0638,122.9981,123.0638,2548.0
2018-08-27 14:30:00,131.25,131.26,131.22,131.25,1410.0,123.0732,123.0825,123.045,123.0732,1410.0
2018-08-27 14:35:00,131.24,131.36,131.24,131.34,3000.0,123.0638,123.1763,123.0638,123.1576,3000.0
2018-08-27 14:40:00,131.34,131.38,131.32,131.33,2600.0,123.1576,123.1951,123.1388,123.1482,2600.0
2018-08-27 14:45:00,131.28,131.31,131.24,131.26,1725.0,123.1013,123.1294,123.0638,123.0825,1725.0
2018-08-27 14:50:00,131.26,131.36,131.26,131.27,2780.0,123.0825,123.1763,123.0825,123.0919,2780.0
2018-08-27 14:55:00,131.28,131.31,131.26,131.3,3073.0,123.1013,123.1294,123.0825,123.12,3073.0
2018-08-27 15:00:00,131.31,131.38,131.31,131.34,7972.0,123.1294,123.1951,123.1294,123.1576,7972.0
2018-08-27 15:05:00,131.34,131.36,131.26,131.26,4414.0,123.1576,123.1763,123.0825,123.0825,4414.0
2018-08-27 15:10:00,131.28,131.29,131.23,131.26,6421.0,123.1013,123.1107,123.0544,123.0825,6421.0
2018-08-27 15:15:00,131.27,131.31,131.23,131.3,8385.0,123.0919,123.1294,123.0544,123.12,8385.0
2018-08-27 15:20:00,131.28,131.29,131.21,131.23,3000.0,123.1013,123.1107,123.0357,123.0544,3000.0
2018-08-27 15:25:00,131.24,131.28,131.2,131.27,5400.0,123.0638,123.1013,123.0263,123.0919,5400.0
2018-08-27 15:30:00,131.25,131.34,131.25,131.32,6300.0,123.0732,123.1576,123.0732,123.1388,6300.0
2018-08-27 15:35:00,131.31,131.31,131.2,131.21,6400.0,123.1294,123.1294,123.0263,123.0357,6400.0
2018-08-27 15:40:00,131.2,131.21,131.15,131.19,27486.0,123.0263,123.0357,122.9794,123.0169,27486.0
2018-08-27 15:45:00,131.19,131.26,131.19,131.24,50326.0,123.0169,123.0825,123.0169,123.0638,50326.0
2018-08-27 15:50:00,131.24,131.32,131.23,131.3,25348.0,123.0638,123.1388,123.0544,123.12,25348.0
2018-08-27 15:55:00,131.3,131.38,131.22,131.26,63888.0,123.12,123.1951,123.045,123.0825,63888.0
2018-08-28 09:30:00,131.52,131.87,131.46,131.76,26693.0,123.3263,123.6545,123.2701,123.5514,26693.0
2018-08-28 09:35:00,131.8,132.06,131.57,132.05,24970.0,123.5889,123.8327,123.3732,123.8233,24970.0
2018-08-28 09:40:00,132.11,132.25,131.82,131.83,28195.0,123.8796,124.0109,123.6077,123.617,28195.0
2018-08-28 09:45:00,131.84,131.88,131.69,131.72,14222.0,123.6264,123.6639,123.4858,123.5139,14222.0
2018-08-28 09:50:00,131.7,131.8,131.68,131.78,4368.0,123.4951,123.5889,123.4764,123.5701,4368.0
2018-08-28 09:55:00,131.79,131.79,131.44,131.44,10678.0,123.5795,123.5795,123.2513,123.2513,10678.0
2018-08-28 10:00:00,131.37,131.5,131.29,131.29,3620.0,123.1857,123.3076,123.1107,123.1107,3620.0
2018-08-28 10:05:00,131.27,131.56,131.23,131.56,2537.0,123.0919,123.3639,123.0544,123.3639,2537.0
2018-08-28 10:10:00,131.48,131.48,131.2,131.26,7318.0,123.2888,123.2888,123.0263,123.0825,7318.0
2018-08-28 10:15:00,131.26,131.33,131.16,131.2,8436.0,123.0825,123.1482,122.9888,123.0263,8436.0
2018-08-28 10:20:00,131.21,131.22,131.07,131.11,9852.0,123.0357,123.045,122.9044,122.9419,9852.0
2018-08-28 10:25:00,131.17,131.29,131.14,131.15,13643.0,122.9981,123.1107,122.97,122.9794,13643.0
2018-08-28 10:30:00,131.14,131.25,131.13,131.19,5600.0,122.97,123.0732,122.9606,123.0169,5600.0
2018-08-28 10:35:00,131.19,131.29,131.19,131.27,5235.0,123.0169,123.1107,123.0169,123.0919,5235.0
2018-08-28 10:40:00,131.29,131.35,131.27,131.35,9814.0,123.1107,123.1669,123.0919,123.1669,9814.0
2018-08-28 10:45:00,131.37,131.42,131.3,131.38,6285.0,123.1857,123.2326,123.12,123.1951,6285.0
2018-08-28 10:50:00,131.34,131.38,131.27,131.27,9739.0,123.1576,123.1951,123.0919,123.0919,9739.0
2018-08-28 10:55:00,131.3,131.33,131.25,131.25,6156.0,123.12,123.1482,123.0732,123.0732,6156.0
2018-08-28 11:00:00,131.25,131.26,131.17,131.2,6229.0,123.0732,123.0825,122.9981,123.0263,6229.0
2018-08-28 11:05:00,131.19,131.21,131.06,131.14,7737.0,123.0169,123.0357,122.895,122.97,7737.0
2018-08-28 11:10:00,131.16,131.16,131.13,131.13,4258.0,122.9888,122.9888,122.9606,122.9606,4258.0
2018-08-28 11:15:00,131.16,131.16,131.04,131.04,8207.0,122.9888,122.9888,122.8762,122.8762,8207.0
2018-08-28 11:20:00,131.07,131.16,131.03,131.15,7200.0,122.9044,122.9888,122.8669,122.9794,7200.0
2018-08-28 11:25:00,131.15,131.16,131.02,131.07,12290.0,122.9794,122.9888,122.8575,122.9044,12290.0
2018-08-28 11:30:00,131.06,131.12,131.01,131.03,12733.0,122.895,122.9513,122.8481,122.8669,12733.0
2018-08-28 11:35:00,131.02,131.08,130.96,130.96,11206.0,122.8575,122.9138,122.8012,122.8012,11206.0
2018-08-28 11:40:00,131.0,131.01,130.93,130.93,7381.0,122.8387,122.8481,122.7731,122.7731,7381.0
2018-08-28 11:45:00,130.92,131.0,130.91,131.0,7237.0,122.7637,122.8387,122.7543,122.8387,7237.0
2018-08-28 11:50:00,131.0,131.02,130.92,130.94,4100.0,122.8387,122.8575,122.7637,122.7825,4100.0
2018-08-28 11:55:00,130.95,130.96,130.93,130.93,2500.0,122.7919,122.8012,122.7731,122.7731,2500.0
2018-08-28 12:00:00,130.93,130.93,130.72,130.72,5072.0,122.7731,122.7731,122.5762,122.5762,5072.0
2018-08-28 12:05:00,130.69,130.75,130.69,130.71,3300.0,122.5481,122.6043,122.5481,122.5668,3300.0
2018-08-28 12:10:00,130.72,130.72,130.5,130.67,13326.0,122.5762,122.5762,122.3699,122.5293,13326.0
2018-08-28 12:15:00,130.7,130.77,130.7,130.75,6747.0,122.5574,122.6231,122.5574,122.6043,6747.0
2018-08-28 12:20:00,130.75,130.75,130.69,130.69,7024.0,122.6043,122.6043,122.5481,122.5481,7024.0
2018-08-28 12:25:00,130.69,130.7,130.58,130.58,4700.0,122.5481,122.5574,122.4449,122.4449,4700.0
2018-08-28 12:30:00,130.58,130.59,130.47,130.47,1797.0,122.4449,122.4543,122.3418,122.3418,1797.0
2018-08-28 12:35:00,130.5,130.51,130.45,130.49,9308.0,122.3699,122.3793,122.323,122.3605,9308.0
2018-08-28 12:40:00,130.49,130.53,130.47,130.49,6057.0,122.3605,122.398,122.3418,122.3605,6057.0
2018-08-28 12:45:00,130.5,130.57,130.43,130.51,16848.0,122.3699,122.4355,122.3043,122.3793,16848.0
2018-08-28 12:50:00,130.51,130.71,130.51,130.71,1875.0,122.3793,122.5668,122.3793,122.5668,1875.0
2018-08-28 12:55:00,130.69,130.7,130.65,130.66,7501.0,122.5481,122.5574,122.5105,122.5199,7501.0
2018-08-28 13:00:00,130.64,130.64,130.57,130.6,6320.0,122.5012,122.5012,122.4355,122.4637,6320.0
2018-08-28 13:05:00,130.61,130.61,130.56,130.6,5059.0,122.473,122.473,122.4262,122.4637,5059.0
2018-08-28 13:10:00,130.59,130.61,130.44,130.53,6200.0,122.4543,122.473,122.3136,122.398,6200.0
2018-08-28 13:15:00,130.52,130.64,130.52,130.64,1159.0,122.3886,122.5012,122.3886,122.5012,1159.0
2018-08-28 13:20:00,130.66,130.66,130.52,130.52,5141.0,122.5199,122.5199,122.3886,122.3886,5141.0
2018-08-28 13:25:00,130.54,130.54,130.44,130.49,2981.0,122.4074,122.4074,122.3136,122.3605,2981.0
2018-08-28 13:30:00,130.46,130.46,130.39,130.39,5630.0,122.3324,122.3324,122.2667,122.2667,5630.0
2018-08-28 13:35:00,130.4,130.53,130.4,130.53,3335.0,122.2761,122.398,122.2761,122.398,3335.0
2018-08-28 13:40:00,130.52,130.56,130.52,130.56,1700.0,122.3886,122.4262,122.3886,122.4262,1700.0
2018-08-28 13:45:00,130.6,130.6,130.49,130.55,9494.0,122.4637,122.4637,122.3605,122.4168,9494.0
2018-08-28 13:50:00,130.53,130.59,130.5,130.52,4218.0,122.398,122.4543,122.3699,122.3886,4218.0
2018-08-28 13:55:00,130.5,130.55,130.49,130.49,9142.0,122.3699,122.4168,122.3605,122.3605,9142.0
2018-08-28 14:00:00,130.49,130.54,130.49,130.5,5385.0,122.3605,122.4074,122.3605,122.3699,5385.0
2018-08-28 14:05:00,130.51,130.53,130.48,130.5,7635.0,122.3793,122.398,122.3511,122.3699,7635.0
2018-08-28 14:10:00,130.52,130.65,130.5,130.59,15256.0,122.3886,122.5105,122.3699,122.4543,15256.0
2018-08-28 14:15:00,130.61,130.67,130.59,130.63,12552.0,122.473,122.5293,122.4543,122.4918,12552.0
2018-08-28 14:20:00,130.64,130.72,130.58,130.6,11705.0,122.5012,122.5762,122.4449,122.4637,11705.0
2018-08-28 14:25:00,130.59,130.61,130.57,130.57,5148.0,122.4543,122.473,122.4355,122.4355,5148.0
2018-08-28 14:30:00,130.56,130.58,130.48,130.5,11587.0,122.4262,122.4449,122.3511,122.3699,11587.0
2018-08-28 14:35:00,130.55,130.61,130.51,130.51,12507.0,122.4168,122.473,122.3793,122.3793,12507.0
2018-08-28 14:40:00,130.53,130.58,130.52,130.55,4300.0,122.398,122.4449,122.3886,122.4168,4300.0
2018-08-28 14:45:00,130.55,130.56,130.52,130.53,6021.0,122.4168,122.4262,122.3886,122.398,6021.0
2018-08-28 14:50:00,130.52,130.52,130.4,130.44,8188.0,122.3886,122.3886,122.2761,122.3136,8188.0
2018-08-28 14:55:00,130.44,130.55,130.42,130.51,6114.0,122.3136,122.4168,122.2949,122.3793,6114.0
2018-08-28 15:00:00,130.54,130.56,130.46,130.53,10737.0,122.4074,122.4262,122.3324,122.398,10737.0
2018-08-28 15:05:00,130.49,130.51,130.47,130.5,5643.0,122.3605,122.3793,122.3418,122.3699,5643.0
2018-08-28 15:10:00,130.48,130.53,130.46,130.47,16685.0,122.3511,122.398,122.3324,122.3418,16685.0
2018-08-28 15:15:00,130.47,130.6,130.44,130.44,22020.0,122.3418,122.4637,122.3136,122.3136,22020.0
2018-08-28 15:20:00,130.44,130.44,130.21,130.25,21732.0,122.3136,122.3136,122.098,122.1355,21732.0
2018-08-28 15:25:00,130.25,130.27,130.21,130.24,17249.0,122.1355,122.1542,122.098,122.1261,17249.0
2018-08-28 15:30:00,130.23,130.27,130.21,130.25,28701.0,122.1167,122.1542,122.098,122.1355,28701.0
2018-08-28 15:35:00,130.25,130.33,130.24,130.3,20055.0,122.1355,122.2105,122.1261,122.1823,20055.0
2018-08-28 15:40:00,130.29,130.32,130.24,130.24,23301.0,122.173,122.2011,122.1261,122.1261,23301.0
2018-08-28 15:45:00,130.26,130.36,130.22,130.35,26180.0,122.1448,122.2386,122.1073,122.2292,26180.0
2018-08-28 15:50:00,130.34,130.35,130.23,130.23,48262.0,122.2199,122.2292,122.1167,122.1167,48262.0
2018-08-28 15:55:00,130.23,130.3,130.14,130.23,190640.0,122.1167,122.1823,122.0323,122.1167,190640.0
2018-08-29 09:30:00,130.98,131.25,130.45,131.25,38546.0,122.82,123.0732,122.323,123.0732,38546.0
2018-08-29 09:35:00,131.25,131.96,131.03,131.48,27989.0,123.0732,123.7389,122.8669,123.2888,27989.0
2018-08-29 09:40:00,131.37,131.4,131.04,131.13,14368.0,123.1857,123.2138,122.8762,122.9606,14368.0
2018-08-29 09:45:00,131.19,131.5,131.18,131.49,9698.0,123.0169,123.3076,123.0075,123.2982,9698.0
2018-08-29 09:50:00,131.44,131.44,131.11,131.21,8850.0,123.2513,123.2513,122.9419,123.0357,8850.0
2018-08-29 09:55:00,131.24,131.35,130.86,130.86,10486.0,123.0638,123.1669,122.7075,122.7075,10486.0
2018-08-29 10:00:00,130.85,131.15,130.84,131.1,9644.0,122.6981,122.9794,122.6887,122.9325,9644.0
2018-08-29 10:05:00,131.1,131.51,130.98,131.47,13645.0,122.9325,123.317,122.82,123.2795,13645.0
2018-08-29 10:10:00,131.51,131.65,131.44,131.44,15302.0,123.317,123.4482,123.2513,123.2513,15302.0
2018-08-29 10:15:00,131.42,131.46,131.24,131.24,9771.0,123.2326,123.2701,123.0638,123.0638,9771.0
2018-08-29 10:20:00,131.29,131.45,131.1,131.44,14714.0,123.1107,123.2607,122.9325,123.2513,14714.0
2018-08-29 10:25:00,131.41,131.43,131.22,131.26,11641.0,123.2232,123.242,123.045,123.0825,11641.0
2018-08-29 10:30:00,131.28,131.36,131.17,131.17,6739.0,123.1013,123.1763,122.9981,122.9981,6739.0
2018-08-29 10:35:00,131.21,131.41,131.18,131.38,14009.0,123.0357,123.2232,123.0075,123.1951,14009.0
2018-08-29 10:40:00,131.38,131.51,131.32,131.4,16250.0,123.1951,123.317,123.1388,123.2138,16250.0
2018-08-29 10:45:00,131.39,132.01,131.39,132.01,148506.0,123.2044,123.7858,123.2044,123.7858,148506.0
2018-08-29 10:50:00,131.99,132.03,131.82,131.95,12475.0,123.7671,123.8046,123.6077,123.7296,12475.0
2018-08-29 10:55:00,131.94,131.96,131.84,131.95,7949.0,123.7202,123.7389,123.6264,123.7296,7949.0
2018-08-29 11:00:00,131.9,132.0,131.83,132.0,9536.0,123.6827,123.7764,123.617,123.7764,9536.0
2018-08-29 11:05:00,132.02,132.19,132.02,132.11,7998.0,123.7952,123.9546,123.7952,123.8796,7998.0
2018-08-29 11:10:00,132.11,132.28,132.11,132.28,16198.0,123.8796,124.039,123.8796,124.039,16198.0
2018-08-29 11:15:00,132.28,132.33,132.07,132.11,13049.0,124.039,124.0859,123.8421,123.8796,13049.0
2018-08-29 11:20:00,132.11,132.11,131.83,131.83,10485.0,123.8796,123.8796,123.617,123.617,10485.0
2018-08-29 11:25:00,131.85,132.15,131.78,132.08,6853.0,123.6358,123.9171,123.5701,123.8515,6853.0
2018-08-29 11:30:00,132.07,132.18,132.01,132.04,5963.0,123.8421,123.9452,123.7858,123.8139,5963.0
2018-08-29 11:35:00,132.03,132.05,131.93,132.0,4380.0,123.8046,123.8233,123.7108,123.7764,4380.0
2018-08-29 11:40:00,132.0,132.09,131.96,132.07,7899.0,123.7764,123.8608,123.7389,123.8421,7899.0
2018-08-29 11:45:00,132.09,132.15,131.88,131.89,6739.0,123.8608,123.9171,123.6639,123.6733,6739.0
2018-08-29 11:50:00,131.88,132.15,131.88,132.13,9588.0,123.6639,123.9171,123.6639,123.8983,9588.0
2018-08-29 11:55:00,132.12,132.24,132.06,132.19,8557.0,123.889,124.0015,123.8327,123.9546,8557.0
2018-08-29 12:00:00,132.23,132.27,132.14,132.22,7210.0,123.9921,124.0296,123.9077,123.9827,7210.0
2018-08-29 12:05:00,132.26,132.41,132.24,132.37,7303.0,124.0202,124.1609,124.0015,124.1234,7303.0
2018-08-29 12:10:00,132.42,132.5,132.37,132.45,9309.0,124.1703,124.2453,124.1234,124.1984,9309.0
2018-08-29 12:15:00,132.48,132.5,132.41,132.43,5670.0,124.2265,124.2453,124.1609,124.1797,5670.0
2018-08-29 12:20:00,132.42,132.51,132.33,132.33,4522.0,124.1703,124.2547,124.0859,124.0859,4522.0
2018-08-29 12:25:00,132.35,132.36,132.31,132.35,3640.0,124.1046,124.114,124.0671,124.1046,3640.0
2018-08-29 12:30:00,132.38,132.39,132.3,132.3,5941.0,124.1328,124.1421,124.0577,124.0577,5941.0
2018-08-29 12:35:00,132.31,132.31,132.16,132.25,4209.0,124.0671,124.0671,123.9265,124.0109,4209.0
2018-08-29 12:40:00,132.2,132.24,132.14,132.15,6223.0,123.964,124.0015,123.9077,123.9171,6223.0
2018-08-29 12:45:00,132.15,132.22,132.15,132.22,5017.0,123.9171,123.9827,123.9171,123.9827,5017.0
2018-08-29 12:50:00,132.21,132.28,132.17,132.17,5761.0,123.9734,124.039,123.9358,123.9358,5761.0
2018-08-29 12:55:00,132.17,132.19,132.1,132.14,7600.0,123.9358,123.9546,123.8702,123.9077,7600.0
2018-08-29 13:00:00,132.14,132.2,132.13,132.16,4196.0,123.9077,123.964,123.8983,123.9265,4196.0
2018-08-29 13:05:00,132.17,132.23,132.16,132.17,5661.0,123.9358,123.9921,123.9265,123.9358,5661.0
2018-08-29 13:10:00,132.17,132.17,132.13,132.15,4245.0,123.9358,123.9358,123.8983,123.9171,4245.0
2018-08-29 13:15:00,132.17,132.19,132.08,132.1,4000.0,123.9358,123.9546,123.8515,123.8702,4000.0
2018-08-29 13:20:00,132.07,132.08,132.01,132.06,3546.0,123.8421,123.8515,123.7858,123.8327,3546.0
2018-08-29 13:25:00,132.08,132.15,132.06,132.07,7145.0,123.8515,123.9171,123.8327,123.8421,7145.0
2018-08-29 13:30:00,132.08,132.15,132.08,132.13,3611.0,123.8515,123.9171,123.8515,123.8983,3611.0
2018-08-29 13:35:00,132.11,132.19,132.11,132.19,4180.0,123.8796,123.9546,123.8796,123.9546,4180.0
2018-08-29 13:40:00,132.2,132.25,132.17,132.18,6884.0,123.964,124.0109,123.9358,123.9452,6884.0
2018-08-29 13:45:00,132.17,132.22,132.15,132.18,4955.0,123.9358,123.9827,123.9171,123.9452,4955.0
2018-08-29 13:50:00,132.19,132.21,132.13,132.15,4167.0,123.9546,123.9734,123.8983,123.9171,4167.0
2018-08-29 13:55:00,132.14,132.23,132.14,132.19,4909.0,123.9077,123.9921,123.9077,123.9546,4909.0
2018-08-29 14:00:00,132.16,132.16,132.11,132.13,3400.0,123.9265,123.9265,123.8796,123.8983,3400.0
2018-08-29 14:05:00,132.14,132.17,132.1,132.16,5681.0,123.9077,123.9358,123.8702,123.9265,5681.0
2018-08-29 14:10:00,132.14,132.31,132.13,132.3,7257.0,123.9077,124.0671,123.8983,124.0577,7257.0
2018-08-29 14:15:00,132.32,132.32,132.23,132.28,3303.0,124.0765,124.0765,123.9921,124.039,3303.0
2018-08-29 14:20:00,132.28,132.33,132.22,132.26,8442.0,124.039,124.0859,123.9827,124.0202,8442.0
2018-08-29 14:25:00,132.28,132.34,132.17,132.23,17140.0,124.039,124.0953,123.9358,123.9921,17140.0
2018-08-29 14:30:00,132.23,132.27,132.17,132.26,5618.0,123.9921,124.0296,123.9358,124.0202,5618.0
2018-08-29 14:35:00,132.25,132.31,132.16,132.21,9228.0,124.0109,124.0671,123.9265,123.9734,9228.0
2018-08-29 14:40:00,132.22,132.29,132.17,132.22,5162.0,123.9827,124.0484,123.9358,123.9827,5162.0
2018-08-29 14:45:00,132.21,132.32,132.2,132.32,9065.0,123.9734,124.0765,123.964,124.0765,9065.0
2018-08-29 14:50:00,132.31,132.36,132.26,132.32,11557.0,124.0671,124.114,124.0202,124.0765,11557.0
2018-08-29 14:55:00,132.34,132.38,132.29,132.38,10149.0,124.0953,124.1328,124.0484,124.1328,10149.0
2018-08-29 15:00:00,132.38,132.5,132.38,132.47,12889.0,124.1328,124.2453,124.1328,124.2172,12889.0
2018-08-29 15:05:00,132.45,132.49,132.42,132.49,11388.0,124.1984,124.2359,124.1703,124.2359,11388.0
2018-08-29 15:10:00,132.47,132.57,132.46,132.54,9073.0,124.2172,124.3109,124.2078,124.2828,9073.0
2018-08-29 15:15:00,132.55,132.55,132.44,132.48,8946.0,124.2922,124.2922,124.189,124.2265,8946.0
2018-08-29 15:20:00,132.48,132.5,132.4,132.42,7649.0,124.2265,124.2453,124.1515,124.1703,7649.0
2018-08-29 15:25:00,132.41,132.43,132.38,132.43,9709.0,124.1609,124.1797,124.1328,124.1797,9709.0
2018-08-29 15:30:00,132.43,132.44,132.26,132.26,10600.0,124.1797,124.189,124.0202,124.0202,10600.0
2018-08-29 15:35:00,132.27,132.27,132.14,132.14,8546.0,124.0296,124.0296,123.9077,123.9077,8546.0
2018-08-29 15:40:00,132.15,132.15,131.98,131.98,17678.0,123.9171,123.9171,123.7577,123.7577,17678.0
2018-08-29 15:45:00,131.98,132.09,131.9,132.09,22765.0,123.7577,123.8608,123.6827,123.8608,22765.0
2018-08-29 15:50:00,132.1,132.19,132.09,132.18,43778.0,123.8702,123.9546,123.8608,123.9452,43778.0
2018-08-29 15:55:00,132.18,132.2,132.13,132.13,88912.0,123.9452,123.964,123.8983,123.8983,88912.0
2018-08-30 09:30:00,131.68,132.2,131.68,131.87,15495.0,123.4764,123.964,123.4764,123.6545,15495.0
2018-08-30 09:35:00,131.84,131.85,131.12,131.46,5325.0,123.6264,123.6358,122.9513,123.2701,5325.0
2018-08-30 09:40:00,131.54,131.55,131.44,131.44,1905.0,123.3451,123.3545,123.2513,123.2513,1905.0
2018-08-30 09:45:00,131.3,131.3,131.14,131.16,4655.0,123.12,123.12,122.97,122.9888,4655.0
2018-08-30 09:50:00,131.08,131.14,130.93,131.14,7169.0,122.9138,122.97,122.7731,122.97,7169.0
2018-08-30 09:55:00,131.08,131.21,130.92,131.13,15434.0,122.9138,123.0357,122.7637,122.9606,15434.0
2018-08-30 10:00:00,131.06,131.29,131.0,131.29,4524.0,122.895,123.1107,122.8387,123.1107,4524.0
2018-08-30 10:05:00,131.2,131.58,131.2,131.54,5084.0,123.0263,123.3826,123.0263,123.3451,5084.0
2018-08-30 10:10:00,131.58,131.69,131.48,131.66,4857.0,123.3826,123.4858,123.2888,123.4576,4857.0
2018-08-30 10:15:00,131.69,131.92,131.69,131.92,6326.0,123.4858,123.7014,123.4858,123.7014,6326.0
2018-08-30 10:20:00,131.88,131.99,131.76,131.89,30417.0,123.6639,123.7671,123.5514,123.6733,30417.0
2018-08-30 10:25:00,131.93,132.26,131.89,132.26,6993.0,123.7108,124.0202,123.6733,124.0202,6993.0
2018-08-30 10:30:00,132.21,132.43,132.16,132.38,9859.0,123.9734,124.1797,123.9265,124.1328,9859.0
2018-08-30 10:35:00,132.4,132.53,132.36,132.49,3300.0,124.1515,124.2734,124.114,124.2359,3300.0
2018-08-30 10:40:00,132.51,132.53,132.37,132.51,8855.0,124.2547,124.2734,124.1234,124.2547,8855.0
2018-08-30 10:45:00,132.51,132.51,132.37,132.42,9284.0,124.2547,124.2547,124.1234,124.1703,9284.0
2018-08-30 10:50:00,132.43,132.49,132.31,132.31,6102.0,124.1797,124.2359,124.0671,124.0671,6102.0
2018-08-30 10:55:00,132.26,132.39,132.17,132.36,8547.0,124.0202,124.1421,123.9358,124.114,8547.0
2018-08-30 11:00:00,132.38,132.51,132.37,132.38,8422.0,124.1328,124.2547,124.1234,124.1328,8422.0
2018-08-30 11:05:00,132.35,132.35,132.07,132.23,7759.0,124.1046,124.1046,123.8421,123.9921,7759.0
2018-08-30 11:10:00,132.27,132.27,132.18,132.26,2897.0,124.0296,124.0296,123.9452,124.0202,2897.0
2018-08-30 11:15:00,132.25,132.27,131.97,131.98,9752.0,124.0109,124.0296,123.7483,123.7577,9752.0
2018-08-30 11:20:00,132.0,132.07,132.0,132.07,8903.0,123.7764,123.8421,123.7764,123.8421,8903.0
2018-08-30 11:25:00,132.09,132.1,132.01,132.02,2435.0,123.8608,123.8702,123.7858,123.7952,2435.0
2018-08-30 11:30:00,132.06,132.18,132.06,132.06,7619.0,123.8327,123.9452,123.8327,123.8327,7619.0
2018-08-30 11:35:00,132.07,132.14,132.06,132.14,1975.0,123.8421,123.9077,123.8327,123.9077,1975.0
2018-08-30 11:40:00,132.16,132.26,132.01,132.02,11839.0,123.9265,124.0202,123.7858,123.7952,11839.0
2018-08-30 11:45:00,132.05,132.08,131.84,131.95,3757.0,123.8233,123.8515,123.6264,123.7296,3757.0
2018-08-30 11:50:00,131.92,132.03,131.84,131.92,7960.0,123.7014,123.8046,123.6264,123.7014,7960.0
2018-08-30 11:55:00,131.94,131.94,131.86,131.91,3440.0,123.7202,123.7202,123.6452,123.692,3440.0
2018-08-30 12:00:00,131.89,131.91,131.79,131.84,7396.0,123.6733,123.692,123.5795,123.6264,7396.0
2018-08-30 12:05:00,131.81,131.95,131.78,131.91,4528.0,123.5983,123.7296,123.5701,123.692,4528.0
2018-08-30 12:10:00,131.91,131.99,131.9,131.99,2254.0,123.692,123.7671,123.6827,123.7671,2254.0
2018-08-30 12:15:00,131.96,131.96,131.9,131.91,5024.0,123.7389,123.7389,123.6827,123.692,5024.0
2018-08-30 12:20:00,131.92,132.02,131.92,132.02,4031.0,123.7014,123.7952,123.7014,123.7952,4031.0
2018-08-30 12:25:00,132.0,132.04,132.0,132.04,1603.0,123.7764,123.8139,123.7764,123.8139,1603.0
2018-08-30 12:30:00,132.06,132.07,131.91,131.95,4896.0,123.8327,123.8421,123.692,123.7296,4896.0
2018-08-30 12:35:00,131.92,131.96,131.92,131.96,2582.0,123.7014,123.7389,123.7014,123.7389,2582.0
2018-08-30 12:40:00,131.94,131.98,131.94,131.95,2239.0,123.7202,123.7577,123.7202,123.7296,2239.0
2018-08-30 12:45:00,131.98,131.99,131.92,131.95,5981.0,123.7577,123.7671,123.7014,123.7296,5981.0
2018-08-30 12:50:00,131.96,132.1,131.96,132.1,1400.0,123.7389,123.8702,123.7389,123.8702,1400.0
2018-08-30 12:55:00,132.11,132.14,132.02,132.03,5068.0,123.8796,123.9077,123.7952,123.8046,5068.0
2018-08-30 13:00:00,132.04,132.11,132.03,132.03,3652.0,123.8139,123.8796,123.8046,123.8046,3652.0
2018-08-30 13:05:00,132.04,132.07,132.01,132.07,6214.0,123.8139,123.8421,123.7858,123.8421,6214.0
2018-08-30 13:10:00,132.06,132.14,132.06,132.11,3821.0,123.8327,123.9077,123.8327,123.8796,3821.0
2018-08-30 13:15:00,132.11,132.14,132.03,132.03,2700.0,123.8796,123.9077,123.8046,123.8046,2700.0
2018-08-30 13:20:00,132.07,132.1,132.03,132.06,2831.0,123.8421,123.8702,123.8046,123.8327,2831.0
2018-08-30 13:25:00,132.06,132.15,132.06,132.15,4430.0,123.8327,123.9171,123.8327,123.9171,4430.0
2018-08-30 13:30:00,132.17,132.18,132.09,132.09,3774.0,123.9358,123.9452,123.8608,123.8608,3774.0
2018-08-30 13:35:00,132.09,132.15,132.07,132.12,4716.0,123.8608,123.9171,123.8421,123.889,4716.0
2018-08-30 13:40:00,132.16,132.16,132.06,132.12,3521.0,123.9265,123.9265,123.8327,123.889,3521.0
2018-08-30 13:45:00,132.1,132.12,132.08,132.12,1339.0,123.8702,123.889,123.8515,123.889,1339.0
2018-08-30 13:50:00,132.1,132.18,132.08,132.16,7752.0,123.8702,123.9452,123.8515,123.9265,7752.0
2018-08-30 13:55:00,132.16,132.21,132.1,132.13,3188.0,123.9265,123.9734,123.8702,123.8983,3188.0
2018-08-30 14:00:00,132.14,132.14,132.04,132.05,2352.0,123.9077,123.9077,123.8139,123.8233,2352.0
2018-08-30 14:05:00,132.06,132.06,131.98,131.98,9399.0,123.8327,123.8327,123.7577,123.7577,9399.0
2018-08-30 14:10:00,131.94,132.02,131.93,131.98,3419.0,123.7202,123.7952,123.7108,123.7577,3419.0
2018-08-30 14:15:00,131.97,131.98,131.69,131.69,4345.0,123.7483,123.7577,123.4858,123.4858,4345.0
2018-08-30 14:20:00,131.66,131.74,131.57,131.61,5792.0,123.4576,123.5326,123.3732,123.4107,5792.0
2018-08-30 14:25:00,131.64,131.72,131.63,131.69,4979.0,123.4389,123.5139,123.4295,123.4858,4979.0
2018-08-30 14:30:00,131.7,131.86,131.7,131.86,5598.0,123.4951,123.6452,123.4951,123.6452,5598.0
2018-08-30 14:35:00,131.87,131.92,131.83,131.87,4300.0,123.6545,123.7014,123.617,123.6545,4300.0
2018-08-30 14:40:00,131.88,131.88,131.78,131.78,4501.0,123.6639,123.6639,123.5701,123.5701,4501.0
2018-08-30 14:45:00,131.81,131.81,131.77,131.8,4499.0,123.5983,123.5983,123.5608,123.5889,4499.0
2018-08-30 14:50:00,131.78,131.83,131.78,131.83,2134.0,123.5701,123.617,123.5701,123.617,2134.0
2018-08-30 14:55:00,131.83,131.83,131.69,131.69,6389.0,123.617,123.617,123.4858,123.4858,6389.0
2018-08-30 15:00:00,131.7,131.7,131.46,131.52,11875.0,123.4951,123.4951,123.2701,123.3263,11875.0
2018-08-30 15:05:00,131.53,131.59,131.48,131.54,6086.0,123.3357,123.392,123.2888,123.3451,6086.0
2018-08-30 15:10:00,131.5,131.59,131.48,131.59,5590.0,123.3076,123.392,123.2888,123.392,5590.0
2018-08-30 15:15:00,131.56,131.59,131.53,131.59,7353.0,123.3639,123.392,123.3357,123.392,7353.0
2018-08-30 15:20:00,131.59,131.6,131.51,131.52,7786.0,123.392,123.4014,123.317,123.3263,7786.0
2018-08-30 15:25:00,131.54,131.6,131.52,131.6,9631.0,123.3451,123.4014,123.3263,123.4014,9631.0
2018-08-30 15:30:00,131.59,131.66,131.58,131.64,12045.0,123.392,123.4576,123.3826,123.4389,12045.0
2018-08-30 15:35:00,131.65,131.65,131.53,131.54,19474.0,123.4482,123.4482,123.3357,123.3451,19474.0
2018-08-30 15:40:00,131.57,131.64,131.54,131.59,11091.0,123.3732,123.4389,123.3451,123.392,11091.0
2018-08-30 15:45:00,131.58,131.67,131.56,131.6,17197.0,123.3826,123.467,123.3639,123.4014,17197.0
2018-08-30 15:50:00,131.61,131.72,131.6,131.69,18938.0,123.4107,123.5139,123.4014,123.4858,18938.0
2018-08-30 15:55:00,131.69,131.87,131.69,131.8,36261.0,123.4858,123.6545,123.4858,123.5889,36261.0
2018-08-31 09:30:00,130.8,132.13,130.78,131.44,25683.0,122.9713,124.2217,122.9525,123.573,25683.0
2018-08-31 09:35:00,131.55,132.1,131.55,132.02,2996.0,123.6764,124.1935,123.6764,124.1183,2996.0
2018-08-31 09:40:00,131.98,132.15,131.57,131.76,7701.0,124.0807,124.2405,123.6952,123.8738,7701.0
2018-08-31 09:45:00,131.56,131.8,131.55,131.75,4177.0,123.6858,123.9114,123.6764,123.8644,4177.0
2018-08-31 09:50:00,131.75,132.07,131.68,131.68,2700.0,123.8644,124.1653,123.7986,123.7986,2700.0
2018-08-31 09:55:00,131.79,132.1,131.74,132.09,2629.0,123.902,124.1935,123.855,124.1841,2629.0
2018-08-31 10:00:00,132.12,132.12,131.96,132.04,4763.0,124.2123,124.2123,124.0619,124.1371,4763.0
2018-08-31 10:05:00,132.15,132.17,131.73,131.73,6371.0,124.2405,124.2593,123.8456,123.8456,6371.0
2018-08-31 10:10:00,131.84,132.15,131.74,132.08,5186.0,123.949,124.2405,123.855,124.1747,5186.0
2018-08-31 10:15:00,131.99,132.11,131.98,132.01,6930.0,124.0901,124.2029,124.0807,124.1089,6930.0
2018-08-31 10:20:00,132.07,132.27,132.0,132.17,5132.0,124.1653,124.3533,124.0995,124.2593,5132.0
2018-08-31 10:25:00,132.17,132.27,132.11,132.19,6842.0,124.2593,124.3533,124.2029,124.2781,6842.0
2018-08-31 10:30:00,132.19,132.3,132.19,132.24,4129.0,124.2781,124.3815,124.2781,124.3251,4129.0
2018-08-31 10:35:00,132.2,132.29,132.13,132.13,4688.0,124.2875,124.3721,124.2217,124.2217,4688.0
2018-08-31 10:40:00,132.16,132.28,132.16,132.19,4800.0,124.2499,124.3627,124.2499,124.2781,4800.0
2018-08-31 10:45:00,132.22,132.38,132.21,132.38,4354.0,124.3063,124.4567,124.2969,124.4567,4354.0
2018-08-31 10:50:00,132.4,132.41,132.3,132.37,9759.0,124.4755,124.4849,124.3815,124.4473,9759.0
2018-08-31 10:55:00,132.41,132.75,132.4,132.65,19582.0,124.4849,124.8046,124.4755,124.7106,19582.0
2018-08-31 11:00:00,132.65,132.85,132.64,132.79,4878.0,124.7106,124.8986,124.7012,124.8422,4878.0
2018-08-31 11:05:00,132.8,132.93,132.72,132.85,9465.0,124.8516,124.9738,124.7764,124.8986,9465.0
2018-08-31 11:10:00,132.84,133.07,132.82,133.07,10674.0,124.8892,125.1054,124.8704,125.1054,10674.0
2018-08-31 11:15:00,133.04,133.18,133.02,133.12,8244.0,125.0772,125.2088,125.0584,125.1524,8244.0
2018-08-31 11:20:00,133.13,133.13,132.92,132.92,12085.0,125.1618,125.1618,124.9644,124.9644,12085.0
2018-08-31 11:25:00,132.96,133.13,132.92,133.0,9422.0,125.002,125.1618,124.9644,125.0396,9422.0
2018-08-31 11:30:00,133.03,133.14,133.0,133.03,11159.0,125.0678,125.1712,125.0396,125.0678,11159.0
2018-08-31 11:35:00,133.03,133.11,132.92,133.09,4919.0,125.0678,125.143,124.9644,125.1242,4919.0
2018-08-31 11:40:00,133.08,133.12,133.04,133.07,6100.0,125.1148,125.1524,125.0772,125.1054,6100.0
2018-08-31 11:45:00,133.08,133.13,133.02,133.13,9656.0,125.1148,125.1618,125.0584,125.1618,9656.0
2018-08-31 11:50:00,133.07,133.09,133.01,133.03,4031.0,125.1054,125.1242,125.049,125.0678,4031.0
2018-08-31 11:55:00,133.01,133.07,133.01,133.05,5100.0,125.049,125.1054,125.049,125.0866,5100.0
2018-08-31 12:00:00,133.05,133.19,133.02,133.18,9276.0,125.0866,125.2182,125.0584,125.2088,9276.0
2018-08-31 12:05:00,133.15,133.15,132.95,132.98,7045.0,125.1806,125.1806,124.9926,125.0208,7045.0
2018-08-31 12:10:00,132.99,133.04,132.94,133.0,3300.0,125.0302,125.0772,124.9832,125.0396,3300.0
2018-08-31 12:15:00,133.02,133.1,133.02,133.08,2600.0,125.0584,125.1336,125.0584,125.1148,2600.0
2018-08-31 12:20:00,133.08,133.13,133.03,133.09,4949.0,125.1148,125.1618,125.0678,125.1242,4949.0
2018-08-31 12:25:00,133.06,133.11,133.0,133.06,7528.0,125.096,125.143,125.0396,125.096,7528.0
2018-08-31 12:30:00,133.08,133.09,132.96,132.97,6495.0,125.1148,125.1242,125.002,125.0114,6495.0
2018-08-31 12:35:00,132.97,133.0,132.89,132.97,11482.0,125.0114,125.0396,124.9362,125.0114,11482.0
2018-08-31 12:40:00,132.98,133.09,132.98,133.02,2827.0,125.0208,125.1242,125.0208,125.0584,2827.0
2018-08-31 12:45:00,132.98,133.05,132.96,133.04,6008.0,125.0208,125.0866,125.002,125.0772,6008.0
2018-08-31 12:50:00,133.02,133.13,133.01,133.1,19227.0,125.0584,125.1618,125.049,125.1336,19227.0
2018-08-31 12:55:00,133.13,133.22,133.1,133.21,8969.0,125.1618,125.2465,125.1336,125.237,8969.0
2018-08-31 13:00:00,133.19,133.21,133.11,133.2,5543.0,125.2182,125.237,125.143,125.2276,5543.0
2018-08-31 13:05:00,133.2,133.25,133.14,133.25,5630.0,125.2276,125.2747,125.1712,125.2747,5630.0
2018-08-31 13:10:00,133.24,133.29,133.23,133.29,2100.0,125.2653,125.3123,125.2559,125.3123,2100.0
2018-08-31 13:15:00,133.27,133.32,133.23,133.27,6445.0,125.2935,125.3405,125.2559,125.2935,6445.0
2018-08-31 13:20:00,133.27,133.34,133.27,133.32,4580.0,125.2935,125.3593,125.2935,125.3405,4580.0
2018-08-31 13:25:00,133.32,133.32,133.22,133.27,6803.0,125.3405,125.3405,125.2465,125.2935,6803.0
2018-08-31 13:30:00,133.28,133.3,133.21,133.3,5262.0,125.3029,125.3217,125.237,125.3217,5262.0
2018-08-31 13:35:00,133.3,133.35,133.28,133.29,7345.0,125.3217,125.3687,125.3029,125.3123,7345.0
2018-08-31 13:40:00,133.25,133.33,133.22,133.3,4962.0,125.2747,125.3499,125.2465,125.3217,4962.0
2018-08-31 13:45:00,133.28,133.37,133.28,133.34,6100.0,125.3029,125.3875,125.3029,125.3593,6100.0
2018-08-31 13:50:00,133.37,133.39,133.31,133.36,6701.0,125.3875,125.4063,125.3311,125.3781,6701.0
2018-08-31 13:55:00,133.36,133.38,133.31,133.36,7458.0,125.3781,125.3969,125.3311,125.3781,7458.0
2018-08-31 14:00:00,133.4,133.61,133.35,133.61,16467.0,125.4157,125.6131,125.3687,125.6131,16467.0
2018-08-31 14:05:00,133.59,133.6,133.52,133.52,5673.0,125.5943,125.6037,125.5285,125.5285,5673.0
2018-08-31 14:10:00,133.54,133.56,133.38,133.5,11829.0,125.5473,125.5661,125.3969,125.5097,11829.0
2018-08-31 14:15:00,133.48,134.0,133.47,133.92,42370.0,125.4909,125.9798,125.4815,125.9046,42370.0
2018-08-31 14:20:00,133.91,133.95,133.72,133.74,11525.0,125.8952,125.9328,125.7165,125.7353,11525.0
2018-08-31 14:25:00,133.72,133.84,133.71,133.83,9637.0,125.7165,125.8293,125.7071,125.8199,9637.0
2018-08-31 14:30:00,133.84,133.92,133.74,133.83,27419.0,125.8293,125.9046,125.7353,125.8199,27419.0
2018-08-31 14:35:00,133.81,133.85,133.69,133.72,9100.0,125.8011,125.8387,125.6883,125.7165,9100.0
2018-08-31 14:40:00,133.72,133.81,133.67,133.71,7940.0,125.7165,125.8011,125.6695,125.7071,7940.0
2018-08-31 14:45:00,133.73,133.83,133.73,133.81,7258.0,125.7259,125.8199,125.7259,125.8011,7258.0
2018-08-31 14:50:00,133.82,133.84,133.71,133.77,10364.0,125.8105,125.8293,125.7071,125.7635,10364.0
2018-08-31 14:55:00,133.79,133.81,133.67,133.71,14878.0,125.7823,125.8011,125.6695,125.7071,14878.0
2018-08-31 15:00:00,133.72,133.78,133.71,133.71,9240.0,125.7165,125.7729,125.7071,125.7071,9240.0
2018-08-31 15:05:00,133.71,133.77,133.7,133.75,9017.0,125.7071,125.7635,125.6977,125.7447,9017.0
2018-08-31 15:10:00,133.74,133.76,133.7,133.75,6743.0,125.7353,125.7541,125.6977,125.7447,6743.0
2018-08-31 15:15:00,133.76,133.86,133.76,133.84,15571.0,125.7541,125.8481,125.7541,125.8293,15571.0
2018-08-31 15:20:00,133.84,133.92,133.79,133.88,25438.0,125.8293,125.9046,125.7823,125.8669,25438.0
2018-08-31 15:25:00,133.88,133.89,133.75,133.75,23468.0,125.8669,125.8763,125.7447,125.7447,23468.0
2018-08-31 15:30:00,133.8,133.98,133.8,133.98,11015.0,125.7917,125.961,125.7917,125.961,11015.0
2018-08-31 15:35:00,133.98,134.06,133.93,133.96,20082.0,125.961,126.0362,125.914,125.9422,20082.0
2018-08-31 15:40:00,133.96,133.98,133.89,133.9,36800.0,125.9422,125.961,125.8763,125.8858,36800.0
2018-08-31 15:45:00,133.89,133.95,133.84,133.93,23495.0,125.8763,125.9328,125.8293,125.914,23495.0
2018-08-31 15:50:00,133.95,134.02,133.94,134.0,31322.0,125.9328,125.9986,125.9234,125.9798,31322.0
2018-08-31 15:55:00,134.0,134.19,133.99,134.11,180444.0,125.9798,126.1584,125.9704,126.0832,180444.0
2018-09-04 09:30:00,138.07,138.18,135.27,136.89,251249.0,129.8062,129.9096,127.1738,128.6968,251249.0
2018-09-04 09:35:00,136.87,137.07,135.6,136.43,35648.0,128.678,128.866,127.484,128.2643,35648.0
2018-09-04 09:40:00,136.43,136.43,135.5,135.98,30780.0,128.2643,128.2643,127.39,127.8413,30780.0
2018-09-04 09:45:00,136.04,136.05,135.65,135.69,30268.0,127.8977,127.9071,127.531,127.5686,30268.0
2018-09-04 09:50:00,135.74,136.11,135.64,136.03,24133.0,127.6156,127.9635,127.5216,127.8883,24133.0
2018-09-04 09:55:00,136.04,136.12,135.85,136.1,37765.0,127.8977,127.9729,127.719,127.9541,37765.0
2018-09-04 10:00:00,136.11,136.2,135.51,135.84,40611.0,127.9635,128.0481,127.3994,127.7096,40611.0
2018-09-04 10:05:00,135.83,136.12,135.82,136.05,26995.0,127.7002,127.9729,127.6908,127.9071,26995.0
2018-09-04 10:10:00,136.06,136.06,135.54,135.57,26603.0,127.9165,127.9165,127.4276,127.4558,26603.0
2018-09-04 10:15:00,135.56,135.58,135.26,135.4,28165.0,127.4464,127.4652,127.1644,127.296,28165.0
2018-09-04 10:20:00,135.41,135.82,135.17,135.41,182094.0,127.3054,127.6908,127.0797,127.3054,182094.0
2018-09-04 10:25:00,135.45,135.61,135.26,135.47,19210.0,127.343,127.4934,127.1644,127.3618,19210.0
2018-09-04 10:30:00,135.58,135.8,135.58,135.72,14896.0,127.4652,127.672,127.4652,127.5968,14896.0
2018-09-04 10:35:00,135.75,135.81,135.37,135.43,24760.0,127.625,127.6814,127.2678,127.3242,24760.0
2018-09-04 10:40:00,135.43,136.44,135.43,136.27,43643.0,127.3242,128.2737,127.3242,128.1139,43643.0
2018-09-04 10:45:00,136.25,136.68,136.21,136.51,14571.0,128.0951,128.4994,128.0575,128.3395,14571.0
2018-09-04 10:50:00,136.64,136.74,136.31,136.59,24075.0,128.4618,128.5558,128.1515,128.4147,24075.0
2018-09-04 10:55:00,136.63,136.69,136.47,136.58,24201.0,128.4524,128.5088,128.3019,128.4053,24201.0
2018-09-04 11:00:00,136.59,136.76,136.54,136.66,17900.0,128.4147,128.5746,128.3677,128.4806,17900.0
2018-09-04 11:05:00,136.65,136.98,136.53,136.98,22463.0,128.4712,128.7814,128.3583,128.7814,22463.0
2018-09-04 11:10:00,136.99,137.11,136.91,136.97,21548.0,128.7908,128.9036,128.7156,128.772,21548.0
2018-09-04 11:15:00,136.97,136.99,136.79,136.87,14623.0,128.772,128.7908,128.6028,128.678,14623.0
2018-09-04 11:20:00,136.87,136.93,136.79,136.81,13768.0,128.678,128.7344,128.6028,128.6216,13768.0
2018-09-04 11:25:00,136.79,136.83,136.73,136.76,16528.0,128.6028,128.6404,128.5464,128.5746,16528.0
2018-09-04 11:30:00,136.78,136.8,136.67,136.78,16117.0,128.5934,128.6122,128.49,128.5934,16117.0
2018-09-04 11:35:00,136.8,136.82,136.7,136.82,15642.0,128.6122,128.631,128.5182,128.631,15642.0
2018-09-04 11:40:00,136.83,136.83,136.73,136.73,13597.0,128.6404,128.6404,128.5464,128.5464,13597.0
2018-09-04 11:45:00,136.72,136.74,136.56,136.57,14135.0,128.537,128.5558,128.3865,128.3959,14135.0
2018-09-04 11:50:00,136.6,136.72,136.48,136.53,28250.0,128.4241,128.537,128.3113,128.3583,28250.0
2018-09-04 11:55:00,136.54,136.71,136.54,136.66,14460.0,128.3677,128.5276,128.3677,128.4806,14460.0
2018-09-04 12:00:00,136.65,136.7,136.6,136.61,17944.0,128.4712,128.5182,128.4241,128.4336,17944.0
2018-09-04 12:05:00,136.61,136.61,136.35,136.43,17142.0,128.4336,128.4336,128.1891,128.2643,17142.0
2018-09-04 12:10:00,136.45,136.64,136.42,136.61,20154.0,128.2831,128.4618,128.2549,128.4336,20154.0
2018-09-04 12:15:00,136.62,136.75,136.61,136.68,10919.0,128.443,128.5652,128.4336,128.4994,10919.0
2018-09-04 12:20:00,136.69,136.7,136.32,136.33,10755.0,128.5088,128.5182,128.1609,128.1703,10755.0
2018-09-04 12:25:00,136.31,136.44,136.3,136.39,6705.0,128.1515,128.2737,128.1421,128.2267,6705.0
2018-09-04 12:30:00,136.36,136.36,136.16,136.16,9329.0,128.1985,128.1985,128.0105,128.0105,9329.0
2018-09-04 12:35:00,136.17,136.17,136.04,136.07,8300.0,128.0199,128.0199,127.8977,127.9259,8300.0
2018-09-04 12:40:00,136.1,136.12,135.97,135.98,7595.0,127.9541,127.9729,127.8319,127.8413,7595.0
2018-09-04 12:45:00,135.99,136.01,135.86,135.86,10839.0,127.8507,127.8695,127.7284,127.7284,10839.0
2018-09-04 12:50:00,135.85,135.93,135.85,135.9,12227.0,127.719,127.7943,127.719,127.766,12227.0
2018-09-04 12:55:00,135.89,135.91,135.8,135.82,13648.0,127.7566,127.7754,127.672,127.6908,13648.0
2018-09-04 13:00:00,135.82,135.85,135.62,135.65,31708.0,127.6908,127.719,127.5028,127.531,31708.0
2018-09-04 13:05:00,135.64,135.67,135.55,135.56,13494.0,127.5216,127.5498,127.437,127.4464,13494.0
2018-09-04 13:10:00,135.58,135.58,135.35,135.35,6307.0,127.4652,127.4652,127.249,127.249,6307.0
2018-09-04 13:15:00,135.36,135.42,135.29,135.3,65943.0,127.2584,127.3148,127.1926,127.202,65943.0
2018-09-04 13:20:00,135.28,135.28,135.08,135.19,7656.0,127.1832,127.1832,126.9951,127.0985,7656.0
2018-09-04 13:25:00,135.18,135.25,135.14,135.16,5272.0,127.0891,127.155,127.0515,127.0703,5272.0
2018-09-04 13:30:00,135.15,135.15,135.0,135.02,5640.0,127.0609,127.0609,126.9199,126.9387,5640.0
2018-09-04 13:35:00,135.0,135.05,134.96,134.98,7865.0,126.9199,126.9669,126.8823,126.9011,7865.0
2018-09-04 13:40:00,134.96,135.02,134.82,134.91,8000.0,126.8823,126.9387,126.7507,126.8353,8000.0
2018-09-04 13:45:00,134.93,135.13,134.93,135.11,3843.0,126.8541,127.0421,126.8541,127.0233,3843.0
2018-09-04 13:50:00,135.12,135.14,135.01,135.01,3300.0,127.0327,127.0515,126.9293,126.9293,3300.0
2018-09-04 13:55:00,135.0,135.1,134.98,135.03,4898.0,126.9199,127.0139,126.9011,126.9481,4898.0
2018-09-04 14:00:00,135.02,135.02,134.78,134.88,6300.0,126.9387,126.9387,126.7131,126.8071,6300.0
2018-09-04 14:05:00,134.88,134.88,134.72,134.75,8779.0,126.8071,126.8071,126.6567,126.6849,8779.0
2018-09-04 14:10:00,134.73,134.75,134.67,134.67,5750.0,126.6661,126.6849,126.6097,126.6097,5750.0
2018-09-04 14:15:00,134.69,134.69,134.44,134.47,16608.0,126.6285,126.6285,126.3934,126.4216,16608.0
2018-09-04 14:20:00,134.47,134.63,134.46,134.57,9820.0,126.4216,126.5721,126.4122,126.5157,9820.0
2018-09-04 14:25:00,134.59,134.62,134.55,134.61,5635.0,126.5345,126.5627,126.4968,126.5533,5635.0
2018-09-04 14:30:00,134.58,134.62,134.5,134.61,13919.0,126.5251,126.5627,126.4498,126.5533,13919.0
2018-09-04 14:35:00,134.6,134.6,134.41,134.42,12930.0,126.5439,126.5439,126.3652,126.3746,12930.0
2018-09-04 14:40:00,134.42,134.56,134.37,134.54,19883.0,126.3746,126.5062,126.3276,126.4874,19883.0
2018-09-04 14:45:00,134.51,134.52,134.33,134.33,13613.0,126.4592,126.4686,126.29,126.29,13613.0
2018-09-04 14:50:00,134.31,134.33,134.18,134.18,20618.0,126.2712,126.29,126.149,126.149,20618.0
2018-09-04 14:55:00,134.19,134.19,134.02,134.06,25213.0,126.1584,126.1584,125.9986,126.0362,25213.0
2018-09-04 15:00:00,134.07,134.33,134.06,134.29,80721.0,126.0456,126.29,126.0362,126.2524,80721.0
2018-09-04 15:05:00,134.28,134.31,134.26,134.26,38451.0,126.243,126.2712,126.2242,126.2242,38451.0
2018-09-04 15:10:00,134.27,134.27,134.19,134.25,22410.0,126.2336,126.2336,126.1584,126.2148,22410.0
2018-09-04 15:15:00,134.27,134.33,134.18,134.22,21769.0,126.2336,126.29,126.149,126.1866,21769.0
2018-09-04 15:20:00,134.24,134.27,134.17,134.18,18188.0,126.2054,126.2336,126.1396,126.149,18188.0
2018-09-04 15:25:00,134.21,134.46,134.21,134.42,44388.0,126.1772,126.4122,126.1772,126.3746,44388.0
2018-09-04 15:30:00,134.44,134.5,134.27,134.29,26053.0,126.3934,126.4498,126.2336,126.2524,26053.0
2018-09-04 15:35:00,134.29,134.3,134.2,134.25,25966.0,126.2524,126.2618,126.1678,126.2148,25966.0
2018-09-04 15:40:00,134.24,134.24,134.15,134.18,22636.0,126.2054,126.2054,126.1208,126.149,22636.0
2018-09-04 15:45:00,134.17,134.2,133.97,133.99,43869.0,126.1396,126.1678,125.9516,125.9704,43869.0
2018-09-04 15:50:00,134.0,134.01,133.88,134.0,49290.0,125.9798,125.9892,125.8669,125.9798,49290.0
2018-09-04 15:55:00,133.98,134.12,133.92,134.04,135743.0,125.961,126.0926,125.9046,126.0174,135743.0
2018-09-05 09:30:00,133.98,134.65,133.28,134.65,32696.0,125.961,126.5909,125.3029,126.5909,32696.0
2018-09-05 09:35:00,134.62,134.92,134.22,134.85,21476.0,126.5627,126.8447,126.1866,126.7789,21476.0
2018-09-05 09:40:00,134.67,134.7,133.87,134.0,7918.0,126.6097,126.6379,125.8575,125.9798,7918.0
2018-09-05 09:45:00,134.05,134.36,133.83,134.3,14087.0,126.0268,126.3182,125.8199,126.2618,14087.0
2018-09-05 09:50:00,134.21,134.23,133.77,134.11,12706.0,126.1772,126.196,125.7635,126.0832,12706.0
2018-09-05 09:55:00,134.1,134.35,133.99,133.99,10433.0,126.0738,126.3088,125.9704,125.9704,10433.0
2018-09-05 10:00:00,133.95,134.1,133.86,134.04,13644.0,125.9328,126.0738,125.8481,126.0174,13644.0
2018-09-05 10:05:00,134.05,134.23,133.95,134.22,10261.0,126.0268,126.196,125.9328,126.1866,10261.0
2018-09-05 10:10:00,134.22,134.4,134.07,134.07,20877.0,126.1866,126.3558,126.0456,126.0456,20877.0
2018-09-05 10:15:00,134.07,134.18,133.93,134.07,22325.0,126.0456,126.149,125.914,126.0456,22325.0
2018-09-05 10:20:00,134.07,134.09,133.65,133.71,16914.0,126.0456,126.0644,125.6507,125.7071,16914.0
2018-09-05 10:25:00,133.72,133.99,133.7,133.97,44701.0,125.7165,125.9704,125.6977,125.9516,44701.0
2018-09-05 10:30:00,133.98,133.98,133.75,133.84,11860.0,125.961,125.961,125.7447,125.8293,11860.0
2018-09-05 10:35:00,133.85,133.98,133.82,133.91,18217.0,125.8387,125.961,125.8105,125.8952,18217.0
2018-09-05 10:40:00,133.86,134.0,133.83,133.9,18942.0,125.8481,125.9798,125.8199,125.8858,18942.0
2018-09-05 10:45:00,133.88,133.96,133.7,133.9,30320.0,125.8669,125.9422,125.6977,125.8858,30320.0
2018-09-05 10:50:00,133.93,134.17,133.83,134.1,10012.0,125.914,126.1396,125.8199,126.0738,10012.0
2018-09-05 10:55:00,134.1,134.35,134.09,134.31,9069.0,126.0738,126.3088,126.0644,126.2712,9069.0
2018-09-05 11:00:00,134.35,134.53,134.32,134.48,11887.0,126.3088,126.478,126.2806,126.431,11887.0
2018-09-05 11:05:00,134.45,134.64,134.43,134.5,16201.0,126.4028,126.5815,126.384,126.4498,16201.0
2018-09-05 11:10:00,134.5,134.7,134.47,134.67,17741.0,126.4498,126.6379,126.4216,126.6097,17741.0
2018-09-05 11:15:00,134.65,134.66,134.48,134.48,14194.0,126.5909,126.6003,126.431,126.431,14194.0
2018-09-05 11:20:00,134.5,134.53,134.43,134.52,9063.0,126.4498,126.478,126.384,126.4686,9063.0
2018-09-05 11:25:00,134.52,134.53,134.32,134.48,7189.0,126.4686,126.478,126.2806,126.431,7189.0
2018-09-05 11:30:00,134.48,134.48,134.29,134.29,11607.0,126.431,126.431,126.2524,126.2524,11607.0
2018-09-05 11:35:00,134.26,134.43,134.25,134.28,7930.0,126.2242,126.384,126.2148,126.243,7930.0
2018-09-05 11:40:00,134.27,134.35,134.26,134.32,14644.0,126.2336,126.3088,126.2242,126.2806,14644.0
2018-09-05 11:45:00,134.3,134.34,134.13,134.13,11049.0,126.2618,126.2994,126.102,126.102,11049.0
2018-09-05 11:50:00,134.15,134.19,133.95,134.08,39373.0,126.1208,126.1584,125.9328,126.055,39373.0
2018-09-05 11:55:00,134.07,134.2,134.03,134.03,27731.0,126.0456,126.1678,126.008,126.008,27731.0
2018-09-05 12:00:00,134.02,134.48,134.02,134.29,14103.0,125.9986,126.431,125.9986,126.2524,14103.0
2018-09-05 12:05:00,134.26,134.27,134.18,134.18,25214.0,126.2242,126.2336,126.149,126.149,25214.0
2018-09-05 12:10:00,134.16,134.16,133.87,133.87,11272.0,126.1302,126.1302,125.8575,125.8575,11272.0
2018-09-05 12:15:00,133.87,133.87,133.8,133.84,7817.0,125.8575,125.8575,125.7917,125.8293,7817.0
2018-09-05 12:20:00,133.84,133.87,133.67,133.67,13578.0,125.8293,125.8575,125.6695,125.6695,13578.0
2018-09-05 12:25:00,133.67,133.74,133.57,133.57,18394.0,125.6695,125.7353,125.5755,125.5755,18394.0
2018-09-05 12:30:00,133.59,133.66,133.52,133.53,18248.0,125.5943,125.6601,125.5285,125.5379,18248.0
2018-09-05 12:35:00,133.52,133.7,133.51,133.6,24445.0,125.5285,125.6977,125.5191,125.6037,24445.0
2018-09-05 12:40:00,133.57,133.57,133.41,133.41,7244.0,125.5755,125.5755,125.4251,125.4251,7244.0
2018-09-05 12:45:00,133.42,133.44,133.37,133.39,3578.0,125.4345,125.4533,125.3875,125.4063,3578.0
2018-09-05 12:50:00,133.4,133.42,133.33,133.33,9426.0,125.4157,125.4345,125.3499,125.3499,9426.0
2018-09-05 12:55:00,133.33,133.34,133.17,133.19,16176.0,125.3499,125.3593,125.1994,125.2182,16176.0
2018-09-05 13:00:00,133.21,133.36,133.21,133.36,16518.0,125.237,125.3781,125.237,125.3781,16518.0
2018-09-05 13:05:00,133.31,133.33,133.22,133.25,9050.0,125.3311,125.3499,125.2465,125.2747,9050.0
2018-09-05 13:10:00,133.25,133.25,133.02,133.03,12222.0,125.2747,125.2747,125.0584,125.0678,12222.0
2018-09-05 13:15:00,133.04,133.09,132.8,132.8,11072.0,125.0772,125.1242,124.8516,124.8516,11072.0
2018-09-05 13:20:00,132.82,132.85,132.78,132.83,7472.0,124.8704,124.8986,124.8328,124.8798,7472.0
2018-09-05 13:25:00,132.83,132.88,132.73,132.78,9455.0,124.8798,124.9268,124.7858,124.8328,9455.0
2018-09-05 13:30:00,132.79,132.99,132.79,132.94,11400.0,124.8422,125.0302,124.8422,124.9832,11400.0
2018-09-05 13:35:00,132.95,133.02,132.91,133.0,7809.0,124.9926,125.0584,124.955,125.0396,7809.0
2018-09-05 13:40:00,133.01,133.05,132.98,133.02,6247.0,125.049,125.0866,125.0208,125.0584,6247.0
2018-09-05 13:45:00,133.02,133.02,132.88,132.91,7024.0,125.0584,125.0584,124.9268,124.955,7024.0
2018-09-05 13:50:00,132.9,132.9,132.8,132.83,11030.0,124.9456,124.9456,124.8516,124.8798,11030.0
2018-09-05 13:55:00,132.82,132.9,132.81,132.89,11251.0,124.8704,124.9456,124.861,124.9362,11251.0
2018-09-05 14:00:00,132.9,133.0,132.89,132.98,12693.0,124.9456,125.0396,124.9362,125.0208,12693.0
2018-09-05 14:05:00,132.98,133.06,132.93,132.95,12204.0,125.0208,125.096,124.9738,124.9926,12204.0
2018-09-05 14:10:00,132.97,133.15,132.95,133.13,9626.0,125.0114,125.1806,124.9926,125.1618,9626.0
2018-09-05 14:15:00,133.16,133.4,133.14,133.37,16249.0,125.19,125.4157,125.1712,125.3875,16249.0
2018-09-05 14:20:00,133.35,133.46,133.33,133.34,15675.0,125.3687,125.4721,125.3499,125.3593,15675.0
2018-09-05 14:25:00,133.32,133.45,133.32,133.4,13973.0,125.3405,125.4627,125.3405,125.4157,13973.0
2018-09-05 14:30:00,133.42,133.43,133.34,133.35,11606.0,125.4345,125.4439,125.3593,125.3687,11606.0
2018-09-05 14:35:00,133.36,133.44,133.35,133.38,15232.0,125.3781,125.4533,125.3687,125.3969,15232.0
2018-09-05 14:40:00,133.39,133.41,133.38,133.39,5143.0,125.4063,125.4251,125.3969,125.4063,5143.0
2018-09-05 14:45:00,133.41,133.43,133.3,133.31,10834.0,125.4251,125.4439,125.3217,125.3311,10834.0
2018-09-05 14:50:00,133.31,133.39,133.29,133.35,7344.0,125.3311,125.4063,125.3123,125.3687,7344.0
2018-09-05 14:55:00,133.36,133.39,133.33,133.34,10996.0,125.3781,125.4063,125.3499,125.3593,10996.0
2018-09-05 15:00:00,133.33,133.36,133.26,133.34,16016.0,125.3499,125.3781,125.2841,125.3593,16016.0
2018-09-05 15:05:00,133.34,133.34,133.29,133.3,10566.0,125.3593,125.3593,125.3123,125.3217,10566.0
2018-09-05 15:10:00,133.3,133.35,133.3,133.34,8642.0,125.3217,125.3687,125.3217,125.3593,8642.0
2018-09-05 15:15:00,133.35,133.43,133.35,133.42,13901.0,125.3687,125.4439,125.3687,125.4345,13901.0
2018-09-05 15:20:00,133.42,133.59,133.42,133.48,14143.0,125.4345,125.5943,125.4345,125.4909,14143.0
2018-09-05 15:25:00,133.49,133.5,133.44,133.47,11105.0,125.5003,125.5097,125.4533,125.4815,11105.0
2018-09-05 15:30:00,133.47,133.53,133.43,133.53,15305.0,125.4815,125.5379,125.4439,125.5379,15305.0
2018-09-05 15:35:00,133.55,133.68,133.5,133.63,15682.0,125.5567,125.6789,125.5097,125.6319,15682.0
2018-09-05 15:40:00,133.63,133.66,133.56,133.58,16931.0,125.6319,125.6601,125.5661,125.5849,16931.0
2018-09-05 15:45:00,133.56,133.61,133.46,133.47,27191.0,125.5661,125.6131,125.4721,125.4815,27191.0
2018-09-05 15:50:00,133.46,133.61,133.46,133.61,26082.0,125.4721,125.6131,125.4721,125.6131,26082.0
2018-09-05 15:55:00,133.61,133.85,133.6,133.79,124548.0,125.6131,125.8387,125.6037,125.7823,124548.0
2018-09-06 09:30:00,134.02,134.37,133.61,133.78,18139.0,125.9986,126.3276,125.6131,125.7729,18139.0
2018-09-06 09:35:00,133.84,133.85,133.6,133.64,2020.0,125.8293,125.8387,125.6037,125.6413,2020.0
2018-09-06 09:40:00,133.65,133.67,133.53,133.57,3480.0,125.6507,125.6695,125.5379,125.5755,3480.0
2018-09-06 09:45:00,133.62,133.63,133.41,133.48,8219.0,125.6225,125.6319,125.4251,125.4909,8219.0
2018-09-06 09:50:00,133.44,133.69,133.39,133.65,10565.0,125.4533,125.6883,125.4063,125.6507,10565.0
2018-09-06 09:55:00,133.61,134.1,133.6,134.09,16103.0,125.6131,126.0738,125.6037,126.0644,16103.0
2018-09-06 10:00:00,134.08,134.08,133.91,133.97,14710.0,126.055,126.055,125.8952,125.9516,14710.0
2018-09-06 10:05:00,133.94,134.0,133.93,133.94,9168.0,125.9234,125.9798,125.914,125.9234,9168.0
2018-09-06 10:10:00,133.93,133.94,133.52,133.61,12650.0,125.914,125.9234,125.5285,125.6131,12650.0
2018-09-06 10:15:00,133.61,133.87,133.6,133.77,13874.0,125.6131,125.8575,125.6037,125.7635,13874.0
2018-09-06 10:20:00,133.77,133.87,133.65,133.83,20164.0,125.7635,125.8575,125.6507,125.8199,20164.0
2018-09-06 10:25:00,133.82,133.86,133.64,133.72,25734.0,125.8105,125.8481,125.6413,125.7165,25734.0
2018-09-06 10:30:00,133.69,133.69,133.46,133.46,21642.0,125.6883,125.6883,125.4721,125.4721,21642.0
2018-09-06 10:35:00,133.47,133.47,133.35,133.43,5668.0,125.4815,125.4815,125.3687,125.4439,5668.0
2018-09-06 10:40:00,133.4,133.41,133.22,133.32,6836.0,125.4157,125.4251,125.2465,125.3405,6836.0
2018-09-06 10:45:00,133.31,133.47,133.28,133.28,10103.0,125.3311,125.4815,125.3029,125.3029,10103.0
2018-09-06 10:50:00,133.25,133.42,133.25,133.37,3294.0,125.2747,125.4345,125.2747,125.3875,3294.0
2018-09-06 10:55:00,133.41,133.52,133.3,133.34,15800.0,125.4251,125.5285,125.3217,125.3593,15800.0
2018-09-06 11:00:00,133.34,133.35,133.07,133.09,7555.0,125.3593,125.3687,125.1054,125.1242,7555.0
2018-09-06 11:05:00,133.03,133.08,132.95,132.98,12186.0,125.0678,125.1148,124.9926,125.0208,12186.0
2018-09-06 11:10:00,132.98,133.08,132.93,132.95,7640.0,125.0208,125.1148,124.9738,124.9926,7640.0
2018-09-06 11:15:00,132.95,133.02,132.87,132.88,9376.0,124.9926,125.0584,124.9174,124.9268,9376.0
2018-09-06 11:20:00,132.88,133.05,132.86,132.98,28743.0,124.9268,125.0866,124.908,125.0208,28743.0
2018-09-06 11:25:00,132.98,133.03,132.77,132.77,6234.0,125.0208,125.0678,124.8234,124.8234,6234.0
2018-09-06 11:30:00,132.79,132.88,132.68,132.68,8072.0,124.8422,124.9268,124.7388,124.7388,8072.0
2018-09-06 11:35:00,132.68,132.8,132.66,132.8,5999.0,124.7388,124.8516,124.72,124.8516,5999.0
2018-09-06 11:40:00,132.8,132.84,132.75,132.78,5000.0,124.8516,124.8892,124.8046,124.8328,5000.0
2018-09-06 11:45:00,132.8,132.86,132.73,132.83,12000.0,124.8516,124.908,124.7858,124.8798,12000.0
2018-09-06 11:50:00,132.84,132.87,132.8,132.84,12044.0,124.8892,124.9174,124.8516,124.8892,12044.0
2018-09-06 11:55:00,132.84,132.84,132.6,132.61,15785.0,124.8892,124.8892,124.6636,124.673,15785.0
2018-09-06 12:00:00,132.62,132.66,132.58,132.61,7400.0,124.6824,124.72,124.6448,124.673,7400.0
2018-09-06 12:05:00,132.6,132.71,132.58,132.7,6577.0,124.6636,124.767,124.6448,124.7576,6577.0
2018-09-06 12:10:00,132.69,132.71,132.56,132.6,13692.0,124.7482,124.767,124.626,124.6636,13692.0
2018-09-06 12:15:00,132.57,132.57,132.46,132.5,9605.0,124.6354,124.6354,124.5319,124.5695,9605.0
2018-09-06 12:20:00,132.51,132.52,132.45,132.45,7350.0,124.5789,124.5883,124.5225,124.5225,7350.0
2018-09-06 12:25:00,132.45,132.45,132.27,132.36,7508.0,124.5225,124.5225,124.3533,124.4379,7508.0
2018-09-06 12:30:00,132.34,132.38,132.15,132.18,17842.0,124.4191,124.4567,124.2405,124.2687,17842.0
2018-09-06 12:35:00,132.19,132.28,132.16,132.17,6656.0,124.2781,124.3627,124.2499,124.2593,6656.0
2018-09-06 12:40:00,132.23,132.24,132.17,132.2,7371.0,124.3157,124.3251,124.2593,124.2875,7371.0
2018-09-06 12:45:00,132.21,132.29,132.19,132.21,10033.0,124.2969,124.3721,124.2781,124.2969,10033.0
2018-09-06 12:50:00,132.21,132.21,132.12,132.12,8921.0,124.2969,124.2969,124.2123,124.2123,8921.0
2018-09-06 12:55:00,132.13,132.22,132.11,132.16,7406.0,124.2217,124.3063,124.2029,124.2499,7406.0
2018-09-06 13:00:00,132.12,132.14,131.87,131.88,7767.0,124.2123,124.2311,123.9773,123.9867,7767.0
2018-09-06 13:05:00,131.86,131.89,131.55,131.67,17370.0,123.9679,123.9961,123.6764,123.7892,17370.0
2018-09-06 13:10:00,131.7,131.9,131.7,131.86,14187.0,123.8174,124.0055,123.8174,123.9679,14187.0
2018-09-06 13:15:00,131.89,132.02,131.82,131.88,6256.0,123.9961,124.1183,123.9302,123.9867,6256.0
2018-09-06 13:20:00,131.89,132.03,131.89,132.0,6036.0,123.9961,124.1277,123.9961,124.0995,6036.0
2018-09-06 13:25:00,132.03,132.03,131.86,132.02,29983.0,124.1277,124.1277,123.9679,124.1183,29983.0
2018-09-06 13:30:00,132.0,132.01,131.95,131.96,8501.0,124.0995,124.1089,124.0525,124.0619,8501.0
2018-09-06 13:35:00,132.03,132.05,131.9,131.93,23507.0,124.1277,124.1465,124.0055,124.0337,23507.0
2018-09-06 13:40:00,131.93,132.0,131.91,131.99,5254.0,124.0337,124.0995,124.0149,124.0901,5254.0
2018-09-06 13:45:00,132.01,132.03,131.95,131.95,5701.0,124.1089,124.1277,124.0525,124.0525,5701.0
2018-09-06 13:50:00,131.97,132.08,131.95,132.08,6555.0,124.0713,124.1747,124.0525,124.1747,6555.0
2018-09-06 13:55:00,132.06,132.09,131.97,132.0,8306.0,124.1559,124.1841,124.0713,124.0995,8306.0
2018-09-06 14:00:00,132.0,132.13,131.95,131.95,8741.0,124.0995,124.2217,124.0525,124.0525,8741.0
2018-09-06 14:05:00,131.98,132.02,131.96,132.02,6969.0,124.0807,124.1183,124.0619,124.1183,6969.0
2018-09-06 14:10:00,132.03,132.07,132.0,132.01,8627.0,124.1277,124.1653,124.0995,124.1089,8627.0
2018-09-06 14:15:00,132.03,132.09,131.99,132.01,12309.0,124.1277,124.1841,124.0901,124.1089,12309.0
2018-09-06 14:20:00,132.03,132.05,131.94,132.0,17813.0,124.1277,124.1465,124.0431,124.0995,17813.0
2018-09-06 14:25:00,131.99,131.99,131.72,131.72,9518.0,124.0901,124.0901,123.8362,123.8362,9518.0
2018-09-06 14:30:00,131.68,131.88,131.68,131.76,21276.0,123.7986,123.9867,123.7986,123.8738,21276.0
2018-09-06 14:35:00,131.78,131.87,131.72,131.84,22692.0,123.8926,123.9773,123.8362,123.949,22692.0
2018-09-06 14:40:00,131.84,131.86,131.74,131.75,63890.0,123.949,123.9679,123.855,123.8644,63890.0
2018-09-06 14:45:00,131.76,131.86,131.76,131.85,16913.0,123.8738,123.9679,123.8738,123.9584,16913.0
2018-09-06 14:50:00,131.86,132.02,131.84,132.0,9369.0,123.9679,124.1183,123.949,124.0995,9369.0
2018-09-06 14:55:00,132.01,132.13,132.01,132.08,12711.0,124.1089,124.2217,124.1089,124.1747,12711.0
2018-09-06 15:00:00,132.07,132.1,132.03,132.05,10537.0,124.1653,124.1935,124.1277,124.1465,10537.0
2018-09-06 15:05:00,132.07,132.22,132.06,132.19,6234.0,124.1653,124.3063,124.1559,124.2781,6234.0
2018-09-06 15:10:00,132.19,132.32,132.17,132.32,11281.0,124.2781,124.4003,124.2593,124.4003,11281.0
2018-09-06 15:15:00,132.37,132.4,132.3,132.38,16998.0,124.4473,124.4755,124.3815,124.4567,16998.0
2018-09-06 15:20:00,132.4,132.52,132.33,132.52,22871.0,124.4755,124.5883,124.4097,124.5883,22871.0
2018-09-06 15:25:00,132.56,132.6,132.49,132.54,12000.0,124.626,124.6636,124.5601,124.6072,12000.0
2018-09-06 15:30:00,132.57,132.65,132.56,132.62,14114.0,124.6354,124.7106,124.626,124.6824,14114.0
2018-09-06 15:35:00,132.62,132.7,132.59,132.61,16440.0,124.6824,124.7576,124.6542,124.673,16440.0
2018-09-06 15:40:00,132.61,132.64,132.5,132.56,17709.0,124.673,124.7012,124.5695,124.626,17709.0
2018-09-06 15:45:00,132.55,132.61,132.53,132.54,24209.0,124.6166,124.673,124.5977,124.6072,24209.0
2018-09-06 15:50:00,132.53,132.53,132.37,132.38,52712.0,124.5977,124.5977,124.4473,124.4567,52712.0
2018-09-06 15:55:00,132.39,132.45,132.24,132.31,78056.0,124.4661,124.5225,124.3251,124.3909,78056.0
2018-09-07 09:30:00,131.8,132.63,131.53,132.5,39812.0,123.9114,124.6918,123.6576,124.5695,39812.0
2018-09-07 09:35:00,132.5,133.18,132.4,132.68,46904.0,124.5695,125.2088,124.4755,124.7388,46904.0
2018-09-07 09:40:00,132.73,133.07,132.55,132.58,17025.0,124.7858,125.1054,124.6166,124.6448,17025.0
2018-09-07 09:45:00,132.61,132.72,132.5,132.68,7926.0,124.673,124.7764,124.5695,124.7388,7926.0
2018-09-07 09:50:00,132.68,132.75,132.49,132.55,12715.0,124.7388,124.8046,124.5601,124.6166,12715.0
2018-09-07 09:55:00,132.55,132.58,132.43,132.48,9821.0,124.6166,124.6448,124.5037,124.5507,9821.0
2018-09-07 10:00:00,132.47,132.63,132.45,132.61,5735.0,124.5413,124.6918,124.5225,124.673,5735.0
2018-09-07 10:05:00,132.66,132.8,132.61,132.65,12799.0,124.72,124.8516,124.673,124.7106,12799.0
2018-09-07 10:10:00,132.69,132.8,132.68,132.7,12761.0,124.7482,124.8516,124.7388,124.7576,12761.0
2018-09-07 10:15:00,132.68,132.77,132.65,132.68,15245.0,124.7388,124.8234,124.7106,124.7388,15245.0
2018-09-07 10:20:00,132.68,132.76,132.64,132.76,11326.0,124.7388,124.814,124.7012,124.814,11326.0
2018-09-07 10:25:00,132.82,132.82,132.73,132.75,11755.0,124.8704,124.8704,124.7858,124.8046,11755.0
2018-09-07 10:30:00,132.77,132.79,132.73,132.77,13378.0,124.8234,124.8422,124.7858,124.8234,13378.0
2018-09-07 10:35:00,132.8,132.99,132.8,132.88,13676.0,124.8516,125.0302,124.8516,124.9268,13676.0
2018-09-07 10:40:00,132.89,132.89,132.58,132.59,17970.0,124.9362,124.9362,124.6448,124.6542,17970.0
2018-09-07 10:45:00,132.59,132.64,132.5,132.53,15800.0,124.6542,124.7012,124.5695,124.5977,15800.0
2018-09-07 10:50:00,132.55,132.64,132.53,132.59,8502.0,124.6166,124.7012,124.5977,124.6542,8502.0
2018-09-07 10:55:00,132.6,132.6,132.54,132.54,4000.0,124.6636,124.6636,124.6072,124.6072,4000.0
2018-09-07 11:00:00,132.55,132.55,132.48,132.48,8539.0,124.6166,124.6166,124.5507,124.5507,8539.0
2018-09-07 11:05:00,132.5,132.51,132.38,132.38,5362.0,124.5695,124.5789,124.4567,124.4567,5362.0
2018-09-07 11:10:00,132.37,132.38,132.12,132.13,4830.0,124.4473,124.4567,124.2123,124.2217,4830.0
2018-09-07 11:15:00,132.12,132.19,132.08,132.17,8944.0,124.2123,124.2781,124.1747,124.2593,8944.0
2018-09-07 11:20:00,132.17,132.18,132.12,132.15,3951.0,124.2593,124.2687,124.2123,124.2405,3951.0
2018-09-07 11:25:00,132.17,132.25,132.13,132.23,6038.0,124.2593,124.3345,124.2217,124.3157,6038.0
2018-09-07 11:30:00,132.2,132.26,132.19,132.22,6604.0,124.2875,124.3439,124.2781,124.3063,6604.0
2018-09-07 11:35:00,132.24,132.26,132.16,132.18,11730.0,124.3251,124.3439,124.2499,124.2687,11730.0
2018-09-07 11:40:00,132.17,132.18,132.07,132.08,9956.0,124.2593,124.2687,124.1653,124.1747,9956.0
2018-09-07 11:45:00,132.08,132.12,132.08,132.1,8185.0,124.1747,124.2123,124.1747,124.1935,8185.0
2018-09-07 11:50:00,132.11,132.15,132.1,132.11,4432.0,124.2029,124.2405,124.1935,124.2029,4432.0
2018-09-07 11:55:00,132.12,132.13,131.94,131.99,14473.0,124.2123,124.2217,124.0431,124.0901,14473.0
2018-09-07 12:00:00,132.01,132.06,131.97,131.97,7661.0,124.1089,124.1559,124.0713,124.0713,7661.0
2018-09-07 12:05:00,131.99,132.06,131.83,131.86,15959.0,124.0901,124.1559,123.9396,123.9679,15959.0
2018-09-07 12:10:00,131.86,131.98,131.84,131.97,5800.0,123.9679,124.0807,123.949,124.0713,5800.0
2018-09-07 12:15:00,131.97,131.97,131.9,131.95,3658.0,124.0713,124.0713,124.0055,124.0525,3658.0
2018-09-07 12:20:00,131.92,131.96,131.89,131.89,5300.0,124.0243,124.0619,123.9961,123.9961,5300.0
2018-09-07 12:25:00,131.9,131.92,131.88,131.89,7953.0,124.0055,124.0243,123.9867,123.9961,7953.0
2018-09-07 12:30:00,131.89,131.99,131.89,131.94,7338.0,123.9961,124.0901,123.9961,124.0431,7338.0
2018-09-07 12:35:00,131.95,131.96,131.9,131.92,5623.0,124.0525,124.0619,124.0055,124.0243,5623.0
2018-09-07 12:40:00,131.91,131.93,131.83,131.88,27942.0,124.0149,124.0337,123.9396,123.9867,27942.0
2018-09-07 12:45:00,131.9,132.09,131.88,131.96,13404.0,124.0055,124.1841,123.9867,124.0619,13404.0
2018-09-07 12:50:00,131.96,131.99,131.94,131.96,4025.0,124.0619,124.0901,124.0431,124.0619,4025.0
2018-09-07 12:55:00,132.0,132.07,131.97,132.06,2900.0,124.0995,124.1653,124.0713,124.1559,2900.0
2018-09-07 13:00:00,132.08,132.12,132.05,132.1,7269.0,124.1747,124.2123,124.1465,124.1935,7269.0
2018-09-07 13:05:00,132.08,132.1,132.06,132.06,4900.0,124.1747,124.1935,124.1559,124.1559,4900.0
2018-09-07 13:10:00,132.06,132.09,132.05,132.07,4500.0,124.1559,124.1841,124.1465,124.1653,4500.0
2018-09-07 13:15:00,132.06,132.12,132.06,132.1,5200.0,124.1559,124.2123,124.1559,124.1935,5200.0
2018-09-07 13:20:00,132.1,132.12,132.08,132.08,17820.0,124.1935,124.2123,124.1747,124.1747,17820.0
2018-09-07 13:25:00,132.08,132.15,132.07,132.15,7279.0,124.1747,124.2405,124.1653,124.2405,7279.0
2018-09-07 13:30:00,132.18,132.29,132.17,132.28,11015.0,124.2687,124.3721,124.2593,124.3627,11015.0
2018-09-07 13:35:00,132.28,132.3,132.25,132.25,10000.0,124.3627,124.3815,124.3345,124.3345,10000.0
2018-09-07 13:40:00,132.25,132.26,132.23,132.23,4654.0,124.3345,124.3439,124.3157,124.3157,4654.0
2018-09-07 13:45:00,132.24,132.31,132.24,132.27,4045.0,124.3251,124.3909,124.3251,124.3533,4045.0
2018-09-07 13:50:00,132.28,132.31,132.27,132.28,5634.0,124.3627,124.3909,124.3533,124.3627,5634.0
2018-09-07 13:55:00,132.25,132.29,132.15,132.15,31427.0,124.3345,124.3721,124.2405,124.2405,31427.0
2018-09-07 14:00:00,132.16,132.22,132.15,132.2,3779.0,124.2499,124.3063,124.2405,124.2875,3779.0
2018-09-07 14:05:00,132.19,132.21,132.17,132.18,5488.0,124.2781,124.2969,124.2593,124.2687,5488.0
2018-09-07 14:10:00,132.19,132.33,132.19,132.31,5800.0,124.2781,124.4097,124.2781,124.3909,5800.0
2018-09-07 14:15:00,132.33,132.34,132.27,132.3,5431.0,124.4097,124.4191,124.3533,124.3815,5431.0
2018-09-07 14:20:00,132.3,132.39,132.29,132.35,7619.0,124.3815,124.4661,124.3721,124.4285,7619.0
2018-09-07 14:25:00,132.37,132.47,132.35,132.47,4500.0,124.4473,124.5413,124.4285,124.5413,4500.0
2018-09-07 14:30:00,132.48,132.49,132.45,132.45,7468.0,124.5507,124.5601,124.5225,124.5225,7468.0
2018-09-07 14:35:00,132.46,132.47,132.38,132.45,9411.0,124.5319,124.5413,124.4567,124.5225,9411.0
2018-09-07 14:40:00,132.45,132.49,132.44,132.46,21566.0,124.5225,124.5601,124.5131,124.5319,21566.0
2018-09-07 14:45:00,132.46,132.46,132.36,132.36,10404.0,124.5319,124.5319,124.4379,124.4379,10404.0
2018-09-07 14:50:00,132.37,132.41,132.36,132.4,2940.0,124.4473,124.4849,124.4379,124.4755,2940.0
2018-09-07 14:55:00,132.39,132.44,132.37,132.43,6242.0,124.4661,124.5131,124.4473,124.5037,6242.0
2018-09-07 15:00:00,132.46,132.52,132.44,132.5,9219.0,124.5319,124.5883,124.5131,124.5695,9219.0
2018-09-07 15:05:00,132.5,132.53,132.47,132.48,9240.0,124.5695,124.5977,124.5413,124.5507,9240.0
2018-09-07 15:10:00,132.52,132.52,132.49,132.52,6409.0,124.5883,124.5883,124.5601,124.5883,6409.0
2018-09-07 15:15:00,132.51,132.52,132.46,132.49,11466.0,124.5789,124.5883,124.5319,124.5601,11466.0
2018-09-07 15:20:00,132.49,132.49,132.38,132.4,10945.0,124.5601,124.5601,124.4567,124.4755,10945.0
2018-09-07 15:25:00,132.4,132.46,132.39,132.46,16751.0,124.4755,124.5319,124.4661,124.5319,16751.0
2018-09-07 15:30:00,132.47,132.48,132.35,132.37,26690.0,124.5413,124.5507,124.4285,124.4473,26690.0
2018-09-07 15:35:00,132.37,132.41,132.33,132.36,38031.0,124.4473,124.4849,124.4097,124.4379,38031.0
2018-09-07 15:40:00,132.35,132.37,132.33,132.34,22774.0,124.4285,124.4473,124.4097,124.4191,22774.0
2018-09-07 15:45:00,132.34,132.34,132.29,132.31,34415.0,124.4191,124.4191,124.3721,124.3909,34415.0
2018-09-07 15:50:00,132.3,132.48,132.29,132.47,58470.0,124.3815,124.5507,124.3721,124.5413,58470.0
2018-09-07 15:55:00,132.48,132.6,132.44,132.47,108599.0,124.5507,124.6636,124.5131,124.5413,108599.0
2018-09-10 09:30:00,132.89,132.95,131.81,131.94,21195.0,124.9362,124.9926,123.9208,124.0431,21195.0
2018-09-10 09:35:00,132.05,132.76,132.05,132.61,11251.0,124.1465,124.814,124.1465,124.673,11251.0
2018-09-10 09:40:00,132.45,132.45,131.69,131.69,17037.0,124.5225,124.5225,123.808,123.808,17037.0
2018-09-10 09:45:00,131.65,132.18,131.65,132.13,6976.0,123.7704,124.2687,123.7704,124.2217,6976.0
2018-09-10 09:50:00,132.3,132.37,131.87,131.9,4752.0,124.3815,124.4473,123.9773,124.0055,4752.0
2018-09-10 09:55:00,131.9,132.18,131.79,131.79,8229.0,124.0055,124.2687,123.902,123.902,8229.0
2018-09-10 10:00:00,131.8,131.95,131.55,131.81,5632.0,123.9114,124.0525,123.6764,123.9208,5632.0
2018-09-10 10:05:00,131.81,132.14,131.74,132.14,7829.0,123.9208,124.2311,123.855,124.2311,7829.0
2018-09-10 10:10:00,132.15,132.23,131.95,132.04,6571.0,124.2405,124.3157,124.0525,124.1371,6571.0
2018-09-10 10:15:00,132.02,132.29,131.98,132.29,3405.0,124.1183,124.3721,124.0807,124.3721,3405.0
2018-09-10 10:20:00,132.26,132.44,132.24,132.29,7085.0,124.3439,124.5131,124.3251,124.3721,7085.0
2018-09-10 10:25:00,132.34,132.34,132.11,132.18,5739.0,124.4191,124.4191,124.2029,124.2687,5739.0
2018-09-10 10:30:00,132.2,132.26,132.12,132.15,6340.0,124.2875,124.3439,124.2123,124.2405,6340.0
2018-09-10 10:35:00,132.21,132.34,132.12,132.3,6246.0,124.2969,124.4191,124.2123,124.3815,6246.0
2018-09-10 10:40:00,132.27,132.36,132.18,132.18,8379.0,124.3533,124.4379,124.2687,124.2687,8379.0
2018-09-10 10:45:00,132.18,132.23,131.81,131.85,37428.0,124.2687,124.3157,123.9208,123.9584,37428.0
2018-09-10 10:50:00,131.83,131.84,131.47,131.48,8119.0,123.9396,123.949,123.6012,123.6106,8119.0
2018-09-10 10:55:00,131.49,131.52,131.11,131.29,16625.0,123.62,123.6482,123.2627,123.432,16625.0
2018-09-10 11:00:00,131.29,131.35,131.19,131.28,10634.0,123.432,123.4884,123.338,123.4226,10634.0
2018-09-10 11:05:00,131.31,131.53,131.28,131.53,5315.0,123.4508,123.6576,123.4226,123.6576,5315.0
2018-09-10 11:10:00,131.56,131.65,131.5,131.62,6826.0,123.6858,123.7704,123.6294,123.7422,6826.0
2018-09-10 11:15:00,131.63,131.63,131.36,131.56,18714.0,123.7516,123.7516,123.4978,123.6858,18714.0
2018-09-10 11:20:00,131.54,131.58,131.27,131.31,7330.0,123.667,123.7046,123.4132,123.4508,7330.0
2018-09-10 11:25:00,131.3,131.44,131.3,131.42,4521.0,123.4414,123.573,123.4414,123.5542,4521.0
2018-09-10 11:30:00,131.43,131.45,131.18,131.18,9060.0,123.5636,123.5824,123.3286,123.3286,9060.0
2018-09-10 11:35:00,131.18,131.2,131.06,131.08,9816.0,123.3286,123.3474,123.2157,123.2345,9816.0
2018-09-10 11:40:00,131.08,131.15,130.98,130.98,8638.0,123.2345,123.3003,123.1405,123.1405,8638.0
2018-09-10 11:45:00,131.01,131.14,130.97,131.1,6651.0,123.1687,123.2909,123.1311,123.2533,6651.0
2018-09-10 11:50:00,131.16,131.31,131.1,131.18,8540.0,123.3097,123.4508,123.2533,123.3286,8540.0
2018-09-10 11:55:00,131.18,131.21,131.04,131.1,9437.0,123.3286,123.3568,123.1969,123.2533,9437.0
2018-09-10 12:00:00,131.08,131.22,131.08,131.15,6881.0,123.2345,123.3662,123.2345,123.3003,6881.0
2018-09-10 12:05:00,131.14,131.22,131.07,131.16,8164.0,123.2909,123.3662,123.2251,123.3097,8164.0
2018-09-10 12:10:00,131.15,131.22,131.13,131.17,6700.0,123.3003,123.3662,123.2815,123.3191,6700.0
2018-09-10 12:15:00,131.18,131.22,131.14,131.15,7868.0,123.3286,123.3662,123.2909,123.3003,7868.0
2018-09-10 12:20:00,131.16,131.28,131.14,131.28,3400.0,123.3097,123.4226,123.2909,123.4226,3400.0
2018-09-10 12:25:00,131.26,131.34,131.25,131.33,4801.0,123.4038,123.479,123.3944,123.4696,4801.0
2018-09-10 12:30:00,131.3,131.32,131.11,131.32,64420.0,123.4414,123.4602,123.2627,123.4602,64420.0
2018-09-10 12:35:00,131.33,131.34,131.23,131.3,4981.0,123.4696,123.479,123.3756,123.4414,4981.0
2018-09-10 12:40:00,131.28,131.43,131.25,131.31,22181.0,123.4226,123.5636,123.3944,123.4508,22181.0
2018-09-10 12:45:00,131.37,131.43,131.31,131.32,6900.0,123.5072,123.5636,123.4508,123.4602,6900.0
2018-09-10 12:50:00,131.34,131.38,131.29,131.34,7480.0,123.479,123.5166,123.432,123.479,7480.0
2018-09-10 12:55:00,131.34,131.34,131.26,131.26,7480.0,123.479,123.479,123.4038,123.4038,7480.0
2018-09-10 13:00:00,131.25,131.32,131.25,131.28,14784.0,123.3944,123.4602,123.3944,123.4226,14784.0
2018-09-10 13:05:00,131.28,131.29,131.22,131.22,3400.0,123.4226,123.432,123.3662,123.3662,3400.0
2018-09-10 13:10:00,131.22,131.39,131.2,131.3,8780.0,123.3662,123.526,123.3474,123.4414,8780.0
2018-09-10 13:15:00,131.3,131.42,131.2,131.4,37148.0,123.4414,123.5542,123.3474,123.5354,37148.0
2018-09-10 13:20:00,131.37,131.52,131.37,131.43,6388.0,123.5072,123.6482,123.5072,123.5636,6388.0
2018-09-10 13:25:00,131.4,131.5,131.4,131.44,5139.0,123.5354,123.6294,123.5354,123.573,5139.0
2018-09-10 13:30:00,131.44,131.45,131.25,131.26,13949.0,123.573,123.5824,123.3944,123.4038,13949.0
2018-09-10 13:35:00,131.25,131.25,131.19,131.24,3192.0,123.3944,123.3944,123.338,123.385,3192.0
2018-09-10 13:40:00,131.22,131.27,131.2,131.24,9376.0,123.3662,123.4132,123.3474,123.385,9376.0
2018-09-10 13:45:00,131.25,131.27,131.05,131.08,39005.0,123.3944,123.4132,123.2063,123.2345,39005.0
2018-09-10 13:50:00,131.08,131.14,131.04,131.14,15239.0,123.2345,123.2909,123.1969,123.2909,15239.0
2018-09-10 13:55:00,131.13,131.2,131.12,131.17,6679.0,123.2815,123.3474,123.2721,123.3191,6679.0
2018-09-10 14:00:00,131.16,131.18,131.06,131.13,9005.0,123.3097,123.3286,123.2157,123.2815,9005.0
2018-09-10 14:05:00,131.1,131.1,131.04,131.06,10664.0,123.2533,123.2533,123.1969,123.2157,10664.0
2018-09-10 14:10:00,131.07,131.11,131.02,131.03,25758.0,123.2251,123.2627,123.1781,123.1875,25758.0
2018-09-10 14:15:00,131.05,131.11,131.03,131.05,10904.0,123.2063,123.2627,123.1875,123.2063,10904.0
2018-09-10 14:20:00,131.05,131.06,130.99,131.03,14621.0,123.2063,123.2157,123.1499,123.1875,14621.0
2018-09-10 14:25:00,131.02,131.2,131.0,131.2,8763.0,123.1781,123.3474,123.1593,123.3474,8763.0
2018-09-10 14:30:00,131.22,131.26,131.17,131.19,7844.0,123.3662,123.4038,123.3191,123.338,7844.0
2018-09-10 14:35:00,131.21,131.32,131.18,131.32,4052.0,123.3568,123.4602,123.3286,123.4602,4052.0
2018-09-10 14:40:00,131.3,131.41,131.3,131.41,6608.0,123.4414,123.5448,123.4414,123.5448,6608.0
2018-09-10 14:45:00,131.41,131.52,131.4,131.48,5833.0,123.5448,123.6482,123.5354,123.6106,5833.0
2018-09-10 14:50:00,131.5,131.61,131.48,131.56,9881.0,123.6294,123.7328,123.6106,123.6858,9881.0
2018-09-10 14:55:00,131.58,131.59,131.48,131.59,8714.0,123.7046,123.714,123.6106,123.714,8714.0
2018-09-10 15:00:00,131.61,131.64,131.55,131.57,7024.0,123.7328,123.761,123.6764,123.6952,7024.0
2018-09-10 15:05:00,131.58,131.63,131.58,131.61,8457.0,123.7046,123.7516,123.7046,123.7328,8457.0
2018-09-10 15:10:00,131.62,131.62,131.54,131.55,8819.0,123.7422,123.7422,123.667,123.6764,8819.0
2018-09-10 15:15:00,131.55,131.59,131.5,131.58,15168.0,123.6764,123.714,123.6294,123.7046,15168.0
2018-09-10 15:20:00,131.56,131.67,131.54,131.67,12378.0,123.6858,123.7892,123.667,123.7892,12378.0
2018-09-10 15:25:00,131.66,131.66,131.55,131.56,18309.0,123.7798,123.7798,123.6764,123.6858,18309.0
2018-09-10 15:30:00,131.56,131.63,131.56,131.58,24610.0,123.6858,123.7516,123.6858,123.7046,24610.0
2018-09-10 15:35:00,131.6,131.65,131.49,131.5,70325.0,123.7234,123.7704,123.62,123.6294,70325.0
2018-09-10 15:40:00,131.5,131.6,131.48,131.56,13875.0,123.6294,123.7234,123.6106,123.6858,13875.0
2018-09-10 15:45:00,131.56,131.56,131.5,131.52,18923.0,123.6858,123.6858,123.6294,123.6482,18923.0
2018-09-10 15:50:00,131.51,131.51,131.41,131.41,23460.0,123.6388,123.6388,123.5448,123.5448,23460.0
2018-09-10 15:55:00,131.42,131.57,131.38,131.51,98339.0,123.5542,123.6952,123.5166,123.6388,98339.0
2018-09-11 09:30:00,131.61,131.88,131.26,131.65,21751.0,123.7328,123.9867,123.4038,123.7704,21751.0
2018-09-11 09:35:00,131.71,131.96,131.48,131.94,118582.0,123.8268,124.0619,123.6106,124.0431,118582.0
2018-09-11 09:40:00,131.93,132.52,131.88,132.2,11812.0,124.0337,124.5883,123.9867,124.2875,11812.0
2018-09-11 09:45:00,132.23,132.7,132.15,132.23,17190.0,124.3157,124.7576,124.2405,124.3157,17190.0
2018-09-11 09:50:00,132.3,132.49,132.06,132.28,160972.0,124.3815,124.5601,124.1559,124.3627,160972.0
2018-09-11 09:55:00,132.27,132.63,132.14,132.45,66477.0,124.3533,124.6918,124.2311,124.5225,66477.0
2018-09-11 10:00:00,132.49,132.5,132.32,132.32,39703.0,124.5601,124.5695,124.4003,124.4003,39703.0
2018-09-11 10:05:00,132.3,132.33,132.17,132.29,15260.0,124.3815,124.4097,124.2593,124.3721,15260.0
2018-09-11 10:10:00,132.26,132.3,132.24,132.28,8453.0,124.3439,124.3815,124.3251,124.3627,8453.0
2018-09-11 10:15:00,132.28,132.28,132.11,132.11,10926.0,124.3627,124.3627,124.2029,124.2029,10926.0
2018-09-11 10:20:00,132.06,132.13,131.95,132.04,6967.0,124.1559,124.2217,124.0525,124.1371,6967.0
2018-09-11 10:25:00,132.07,132.09,131.95,131.95,6834.0,124.1653,124.1841,124.0525,124.0525,6834.0
2018-09-11 10:30:00,131.91,131.96,131.81,131.81,8859.0,124.0149,124.0619,123.9208,123.9208,8859.0
2018-09-11 10:35:00,131.83,131.99,131.75,131.78,7660.0,123.9396,124.0901,123.8644,123.8926,7660.0
2018-09-11 10:40:00,131.76,131.78,131.5,131.72,10145.0,123.8738,123.8926,123.6294,123.8362,10145.0
2018-09-11 10:45:00,131.75,131.75,131.64,131.7,6231.0,123.8644,123.8644,123.761,123.8174,6231.0
2018-09-11 10:50:00,131.72,131.82,131.5,131.53,7210.0,123.8362,123.9302,123.6294,123.6576,7210.0
2018-09-11 10:55:00,131.53,131.66,131.33,131.66,20492.0,123.6576,123.7798,123.4696,123.7798,20492.0
2018-09-11 11:00:00,131.72,131.99,131.72,131.92,5910.0,123.8362,124.0901,123.8362,124.0243,5910.0
2018-09-11 11:05:00,131.86,132.14,131.86,132.04,6712.0,123.9679,124.2311,123.9679,124.1371,6712.0
2018-09-11 11:10:00,132.03,132.17,131.98,132.11,5130.0,124.1277,124.2593,124.0807,124.2029,5130.0
2018-09-11 11:15:00,132.02,132.15,132.02,132.15,4418.0,124.1183,124.2405,124.1183,124.2405,4418.0
2018-09-11 11:20:00,132.16,132.25,132.12,132.12,20759.0,124.2499,124.3345,124.2123,124.2123,20759.0
2018-09-11 11:25:00,132.09,132.14,131.93,132.05,22867.0,124.1841,124.2311,124.0337,124.1465,22867.0
2018-09-11 11:30:00,132.05,132.12,132.0,132.04,3237.0,124.1465,124.2123,124.0995,124.1371,3237.0
2018-09-11 11:35:00,132.04,132.05,131.82,131.82,4800.0,124.1371,124.1465,123.9302,123.9302,4800.0
2018-09-11 11:40:00,131.8,131.89,131.8,131.85,4010.0,123.9114,123.9961,123.9114,123.9584,4010.0
2018-09-11 11:45:00,131.84,131.94,131.84,131.94,3418.0,123.949,124.0431,123.949,124.0431,3418.0
2018-09-11 11:50:00,131.97,132.17,131.95,131.95,6991.0,124.0713,124.2593,124.0525,124.0525,6991.0
2018-09-11 11:55:00,131.95,132.19,131.95,132.05,11828.0,124.0525,124.2781,124.0525,124.1465,11828.0
2018-09-11 12:00:00,132.09,132.09,131.87,131.89,5420.0,124.1841,124.1841,123.9773,123.9961,5420.0
2018-09-11 12:05:00,131.89,132.05,131.86,132.03,4805.0,123.9961,124.1465,123.9679,124.1277,4805.0
2018-09-11 12:10:00,132.05,132.07,131.94,131.95,3320.0,124.1465,124.1653,124.0431,124.0525,3320.0
2018-09-11 12:15:00,131.97,132.07,131.96,132.01,5700.0,124.0713,124.1653,124.0619,124.1089,5700.0
2018-09-11 12:20:00,132.07,132.11,132.07,132.08,3750.0,124.1653,124.2029,124.1653,124.1747,3750.0
2018-09-11 12:25:00,132.07,132.1,132.02,132.09,4483.0,124.1653,124.1935,124.1183,124.1841,4483.0
2018-09-11 12:30:00,132.1,132.1,132.03,132.05,4700.0,124.1935,124.1935,124.1277,124.1465,4700.0
2018-09-11 12:35:00,132.07,132.07,132.01,132.01,4105.0,124.1653,124.1653,124.1089,124.1089,4105.0
2018-09-11 12:40:00,132.01,132.01,131.91,131.94,7613.0,124.1089,124.1089,124.0149,124.0431,7613.0
2018-09-11 12:45:00,131.97,132.03,131.94,132.03,7896.0,124.0713,124.1277,124.0431,124.1277,7896.0
2018-09-11 12:50:00,132.01,132.01,131.95,131.97,4219.0,124.1089,124.1089,124.0525,124.0713,4219.0
2018-09-11 12:55:00,131.99,132.08,131.98,132.08,31888.0,124.0901,124.1747,124.0807,124.1747,31888.0
2018-09-11 13:00:00,132.08,132.22,131.99,132.02,33256.0,124.1747,124.3063,124.0901,124.1183,33256.0
2018-09-11 13:05:00,132.03,132.03,131.95,132.02,3838.0,124.1277,124.1277,124.0525,124.1183,3838.0
2018-09-11 13:10:00,132.03,132.12,132.01,132.01,5219.0,124.1277,124.2123,124.1089,124.1089,5219.0
2018-09-11 13:15:00,132.04,132.13,132.04,132.13,2400.0,124.1371,124.2217,124.1371,124.2217,2400.0
2018-09-11 13:20:00,132.12,132.26,132.12,132.2,7432.0,124.2123,124.3439,124.2123,124.2875,7432.0
2018-09-11 13:25:00,132.2,132.23,132.2,132.2,2786.0,124.2875,124.3157,124.2875,124.2875,2786.0
2018-09-11 13:30:00,132.2,132.25,132.17,132.21,6150.0,124.2875,124.3345,124.2593,124.2969,6150.0
2018-09-11 13:35:00,132.22,132.27,132.14,132.14,2407.0,124.3063,124.3533,124.2311,124.2311,2407.0
2018-09-11 13:40:00,132.17,132.24,132.14,132.22,4105.0,124.2593,124.3251,124.2311,124.3063,4105.0
2018-09-11 13:45:00,132.17,132.23,132.17,132.22,2908.0,124.2593,124.3157,124.2593,124.3063,2908.0
2018-09-11 13:50:00,132.2,132.27,132.17,132.23,5140.0,124.2875,124.3533,124.2593,124.3157,5140.0
2018-09-11 13:55:00,132.24,132.31,132.2,132.22,66099.0,124.3251,124.3909,124.2875,124.3063,66099.0
2018-09-11 14:00:00,132.22,132.22,132.11,132.13,4878.0,124.3063,124.3063,124.2029,124.2217,4878.0
2018-09-11 14:05:00,132.15,132.17,132.06,132.16,11563.0,124.2405,124.2593,124.1559,124.2499,11563.0
2018-09-11 14:10:00,132.16,132.2,132.11,132.19,9427.0,124.2499,124.2875,124.2029,124.2781,9427.0
2018-09-11 14:15:00,132.2,132.28,132.18,132.25,9562.0,124.2875,124.3627,124.2687,124.3345,9562.0
2018-09-11 14:20:00,132.3,132.3,132.27,132.29,3149.0,124.3815,124.3815,124.3533,124.3721,3149.0
2018-09-11 14:25:00,132.3,132.32,132.28,132.32,5329.0,124.3815,124.4003,124.3627,124.4003,5329.0
2018-09-11 14:30:00,132.31,132.31,132.23,132.25,5529.0,124.3909,124.3909,124.3157,124.3345,5529.0
2018-09-11 14:35:00,132.27,132.29,132.22,132.23,7507.0,124.3533,124.3721,124.3063,124.3157,7507.0
2018-09-11 14:40:00,132.25,132.25,132.12,132.18,4270.0,124.3345,124.3345,124.2123,124.2687,4270.0
2018-09-11 14:45:00,132.18,132.22,132.11,132.15,5108.0,124.2687,124.3063,124.2029,124.2405,5108.0
2018-09-11 14:50:00,132.14,132.21,132.12,132.18,4581.0,124.2311,124.2969,124.2123,124.2687,4581.0
2018-09-11 14:55:00,132.18,132.29,132.16,132.18,8325.0,124.2687,124.3721,124.2499,124.2687,8325.0
2018-09-11 15:00:00,132.2,132.23,132.09,132.1,21761.0,124.2875,124.3157,124.1841,124.1935,21761.0
2018-09-11 15:05:00,132.09,132.09,132.01,132.03,16960.0,124.1841,124.1841,124.1089,124.1277,16960.0
2018-09-11 15:10:00,132.03,132.08,131.99,132.0,14524.0,124.1277,124.1747,124.0901,124.0995,14524.0
2018-09-11 15:15:00,132.0,132.06,131.95,131.99,8760.0,124.0995,124.1559,124.0525,124.0901,8760.0
2018-09-11 15:20:00,132.0,132.01,131.97,132.01,16937.0,124.0995,124.1089,124.0713,124.1089,16937.0
2018-09-11 15:25:00,131.99,132.01,131.94,131.96,15727.0,124.0901,124.1089,124.0431,124.0619,15727.0
2018-09-11 15:30:00,131.95,131.95,131.85,131.86,13033.0,124.0525,124.0525,123.9584,123.9679,13033.0
2018-09-11 15:35:00,131.86,131.92,131.82,131.86,21948.0,123.9679,124.0243,123.9302,123.9679,21948.0
2018-09-11 15:40:00,131.86,131.95,131.78,131.88,27583.0,123.9679,124.0525,123.8926,123.9867,27583.0
2018-09-11 15:45:00,131.87,131.87,131.65,131.66,35390.0,123.9773,123.9773,123.7704,123.7798,35390.0
2018-09-11 15:50:00,131.65,131.68,131.65,131.67,42695.0,123.7704,123.7986,123.7704,123.7892,42695.0
2018-09-11 15:55:00,131.67,131.79,131.63,131.79,106896.0,123.7892,123.902,123.7516,123.902,106896.0
2018-09-12 09:30:00,131.83,132.11,131.45,131.92,21756.0,123.9396,124.2029,123.5824,124.0243,21756.0
2018-09-12 09:35:00,132.02,132.28,131.55,131.66,8113.0,124.1183,124.3627,123.6764,123.7798,8113.0
2018-09-12 09:40:00,131.76,132.17,131.76,132.04,11472.0,123.8738,124.2593,123.8738,124.1371,11472.0
2018-09-12 09:45:00,131.94,132.13,131.61,132.09,12820.0,124.0431,124.2217,123.7328,124.1841,12820.0
2018-09-12 09:50:00,132.13,132.2,131.68,131.7,14455.0,124.2217,124.2875,123.7986,123.8174,14455.0
2018-09-12 09:55:00,131.66,131.71,131.49,131.5,16132.0,123.7798,123.8268,123.62,123.6294,16132.0
2018-09-12 10:00:00,131.49,131.81,131.49,131.76,7937.0,123.62,123.9208,123.62,123.8738,7937.0
2018-09-12 10:05:00,131.76,131.77,131.48,131.51,6685.0,123.8738,123.8832,123.6106,123.6388,6685.0
2018-09-12 10:10:00,131.5,131.87,131.47,131.82,24739.0,123.6294,123.9773,123.6012,123.9302,24739.0
2018-09-12 10:15:00,131.75,131.91,131.75,131.81,16607.0,123.8644,124.0149,123.8644,123.9208,16607.0
2018-09-12 10:20:00,131.8,131.84,131.73,131.77,8936.0,123.9114,123.949,123.8456,123.8832,8936.0
2018-09-12 10:25:00,131.82,131.94,131.76,131.87,7394.0,123.9302,124.0431,123.8738,123.9773,7394.0
2018-09-12 10:30:00,131.95,131.95,131.55,131.71,43040.0,124.0525,124.0525,123.6764,123.8268,43040.0
2018-09-12 10:35:00,131.76,131.76,131.51,131.58,9100.0,123.8738,123.8738,123.6388,123.7046,9100.0
2018-09-12 10:40:00,131.58,131.66,131.52,131.53,7389.0,123.7046,123.7798,123.6482,123.6576,7389.0
2018-09-12 10:45:00,131.53,131.54,131.34,131.37,5180.0,123.6576,123.667,123.479,123.5072,5180.0
2018-09-12 10:50:00,131.36,131.39,131.3,131.3,6245.0,123.4978,123.526,123.4414,123.4414,6245.0
2018-09-12 10:55:00,131.31,131.31,131.13,131.25,14706.0,123.4508,123.4508,123.2815,123.3944,14706.0
2018-09-12 11:00:00,131.27,131.41,131.25,131.29,7677.0,123.4132,123.5448,123.3944,123.432,7677.0
2018-09-12 11:05:00,131.28,131.3,131.21,131.24,4730.0,123.4226,123.4414,123.3568,123.385,4730.0
2018-09-12 11:10:00,131.25,131.38,131.19,131.34,37299.0,123.3944,123.5166,123.338,123.479,37299.0
2018-09-12 11:15:00,131.3,131.34,131.16,131.21,14616.0,123.4414,123.479,123.3097,123.3568,14616.0
2018-09-12 11:20:00,131.23,131.4,131.23,131.3,9280.0,123.3756,123.5354,123.3756,123.4414,9280.0
2018-09-12 11:25:00,131.31,131.34,131.26,131.32,6155.0,123.4508,123.479,123.4038,123.4602,6155.0
2018-09-12 11:30:00,131.32,131.38,131.3,131.32,10657.0,123.4602,123.5166,123.4414,123.4602,10657.0
2018-09-12 11:35:00,131.3,131.3,131.15,131.15,8539.0,123.4414,123.4414,123.3003,123.3003,8539.0
2018-09-12 11:40:00,131.17,131.17,130.81,130.82,38999.0,123.3191,123.3191,122.9807,122.9901,38999.0
2018-09-12 11:45:00,130.81,130.93,130.55,130.61,29990.0,122.9807,123.0935,122.7363,122.7927,29990.0
2018-09-12 11:50:00,130.6,130.62,130.21,130.54,29778.0,122.7833,122.8021,122.4166,122.7269,29778.0
2018-09-12 11:55:00,130.52,130.78,130.51,130.56,7910.0,122.7081,122.9525,122.6987,122.7457,7910.0
2018-09-12 12:00:00,130.53,130.6,130.43,130.45,10700.0,122.7175,122.7833,122.6234,122.6422,10700.0
2018-09-12 12:05:00,130.43,130.61,130.32,130.44,34951.0,122.6234,122.7927,122.52,122.6328,34951.0
2018-09-12 12:10:00,130.44,130.49,130.36,130.41,5706.0,122.6328,122.6798,122.5576,122.6046,5706.0
2018-09-12 12:15:00,130.44,130.45,130.35,130.38,6600.0,122.6328,122.6422,122.5482,122.5764,6600.0
2018-09-12 12:20:00,130.42,130.5,130.38,130.41,18219.0,122.614,122.6892,122.5764,122.6046,18219.0
2018-09-12 12:25:00,130.4,130.43,130.18,130.4,39990.0,122.5952,122.6234,122.3884,122.5952,39990.0
2018-09-12 12:30:00,130.4,130.67,130.4,130.6,4654.0,122.5952,122.8491,122.5952,122.7833,4654.0
2018-09-12 12:35:00,130.6,130.75,130.57,130.74,9697.0,122.7833,122.9243,122.7551,122.9149,9697.0
2018-09-12 12:40:00,130.71,130.91,130.69,130.91,4473.0,122.8867,123.0747,122.8679,123.0747,4473.0
2018-09-12 12:45:00,130.88,130.99,130.86,130.97,6000.0,123.0465,123.1499,123.0277,123.1311,6000.0
2018-09-12 12:50:00,130.98,130.98,130.81,130.83,4299.0,123.1405,123.1405,122.9807,122.9995,4299.0
2018-09-12 12:55:00,130.8,130.94,130.8,130.92,4000.0,122.9713,123.1029,122.9713,123.0841,4000.0
2018-09-12 13:00:00,130.89,130.98,130.89,130.92,5255.0,123.0559,123.1405,123.0559,123.0841,5255.0
2018-09-12 13:05:00,130.94,130.94,130.87,130.88,9800.0,123.1029,123.1029,123.0371,123.0465,9800.0
2018-09-12 13:10:00,130.91,131.01,130.91,131.0,6028.0,123.0747,123.1687,123.0747,123.1593,6028.0
2018-09-12 13:15:00,131.0,131.0,130.83,130.9,29220.0,123.1593,123.1593,122.9995,123.0653,29220.0
2018-09-12 13:20:00,130.91,131.04,130.85,130.96,20866.0,123.0747,123.1969,123.0183,123.1217,20866.0
2018-09-12 13:25:00,130.92,131.27,130.92,131.24,18446.0,123.0841,123.4132,123.0841,123.385,18446.0
2018-09-12 13:30:00,131.27,131.5,131.26,131.33,11499.0,123.4132,123.6294,123.4038,123.4696,11499.0
2018-09-12 13:35:00,131.31,131.31,131.22,131.26,3978.0,123.4508,123.4508,123.3662,123.4038,3978.0
2018-09-12 13:40:00,131.25,131.25,131.1,131.13,4315.0,123.3944,123.3944,123.2533,123.2815,4315.0
2018-09-12 13:45:00,131.1,131.13,131.02,131.13,2662.0,123.2533,123.2815,123.1781,123.2815,2662.0
2018-09-12 13:50:00,131.12,131.13,131.06,131.11,5523.0,123.2721,123.2815,123.2157,123.2627,5523.0
2018-09-12 13:55:00,131.11,131.13,131.03,131.06,6324.0,123.2627,123.2815,123.1875,123.2157,6324.0
2018-09-12 14:00:00,131.09,131.16,131.08,131.15,3900.0,123.2439,123.3097,123.2345,123.3003,3900.0
2018-09-12 14:05:00,131.14,131.17,131.11,131.14,4623.0,123.2909,123.3191,123.2627,123.2909,4623.0
2018-09-12 14:10:00,131.14,131.28,131.03,131.07,16242.0,123.2909,123.4226,123.1875,123.2251,16242.0
2018-09-12 14:15:00,131.07,131.21,131.07,131.16,4858.0,123.2251,123.3568,123.2251,123.3097,4858.0
2018-09-12 14:20:00,131.18,131.31,131.18,131.28,8189.0,123.3286,123.4508,123.3286,123.4226,8189.0
2018-09-12 14:25:00,131.29,131.29,131.2,131.23,7219.0,123.432,123.432,123.3474,123.3756,7219.0
2018-09-12 14:30:00,131.25,131.34,131.18,131.22,7395.0,123.3944,123.479,123.3286,123.3662,7395.0
2018-09-12 14:35:00,131.2,131.23,131.15,131.16,9547.0,123.3474,123.3756,123.3003,123.3097,9547.0
2018-09-12 14:40:00,131.17,131.2,131.1,131.2,5664.0,123.3191,123.3474,123.2533,123.3474,5664.0
2018-09-12 14:45:00,131.24,131.25,131.08,131.24,7557.0,123.385,123.3944,123.2345,123.385,7557.0
2018-09-12 14:50:00,131.23,131.28,131.17,131.28,8203.0,123.3756,123.4226,123.3191,123.4226,8203.0
2018-09-12 14:55:00,131.27,131.44,131.27,131.39,8762.0,123.4132,123.573,123.4132,123.526,8762.0
2018-09-12 15:00:00,131.38,131.38,131.24,131.28,17499.0,123.5166,123.5166,123.385,123.4226,17499.0
2018-09-12 15:05:00,131.28,131.31,131.02,131.05,33882.0,123.4226,123.4508,123.1781,123.2063,33882.0
2018-09-12 15:10:00,131.05,131.07,131.01,131.06,14326.0,123.2063,123.2251,123.1687,123.2157,14326.0
2018-09-12 15:15:00,131.05,131.07,130.9,130.92,12359.0,123.2063,123.2251,123.0653,123.0841,12359.0
2018-09-12 15:20:00,130.91,130.97,130.89,130.96,14217.0,123.0747,123.1311,123.0559,123.1217,14217.0
2018-09-12 15:25:00,130.95,131.06,130.95,131.06,14188.0,123.1123,123.2157,123.1123,123.2157,14188.0
2018-09-12 15:30:00,131.06,131.32,131.06,131.32,19980.0,123.2157,123.4602,123.2157,123.4602,19980.0
2018-09-12 15:35:00,131.32,131.38,131.3,131.36,18014.0,123.4602,123.5166,123.4414,123.4978,18014.0
2018-09-12 15:40:00,131.37,131.58,131.37,131.57,20973.0,123.5072,123.7046,123.5072,123.6952,20973.0
2018-09-12 15:45:00,131.59,131.64,131.48,131.58,30985.0,123.714,123.761,123.6106,123.7046,30985.0
2018-09-12 15:50:00,131.58,131.66,131.56,131.65,27002.0,123.7046,123.7798,123.6858,123.7704,27002.0
2018-09-12 15:55:00,131.65,131.66,131.46,131.51,97809.0,123.7704,123.7798,123.5918,123.6388,97809.0
2018-09-13 09:30:00,131.78,132.44,131.78,132.31,22319.0,123.8926,124.5131,123.8926,124.3909,22319.0
2018-09-13 09:35:00,132.52,132.52,132.3,132.47,7293.0,124.5883,124.5883,124.3815,124.5413,7293.0
2018-09-13 09:40:00,132.52,132.76,132.5,132.52,12543.0,124.5883,124.814,124.5695,124.5883,12543.0
2018-09-13 09:45:00,132.59,132.81,132.57,132.79,12981.0,124.6542,124.861,124.6354,124.8422,12981.0
2018-09-13 09:50:00,132.78,132.88,132.63,132.79,33623.0,124.8328,124.9268,124.6918,124.8422,33623.0
2018-09-13 09:55:00,132.79,132.8,132.63,132.68,12475.0,124.8422,124.8516,124.6918,124.7388,12475.0
2018-09-13 10:00:00,132.7,132.78,132.62,132.71,14060.0,124.7576,124.8328,124.6824,124.767,14060.0
2018-09-13 10:05:00,132.66,132.81,132.63,132.74,8267.0,124.72,124.861,124.6918,124.7952,8267.0
2018-09-13 10:10:00,132.73,132.74,132.37,132.48,4969.0,124.7858,124.7952,124.4473,124.5507,4969.0
2018-09-13 10:15:00,132.51,132.55,132.4,132.52,4005.0,124.5789,124.6166,124.4755,124.5883,4005.0
2018-09-13 10:20:00,132.44,132.46,132.35,132.45,5773.0,124.5131,124.5319,124.4285,124.5225,5773.0
2018-09-13 10:25:00,132.5,132.59,132.5,132.53,3599.0,124.5695,124.6542,124.5695,124.5977,3599.0
2018-09-13 10:30:00,132.51,132.61,132.48,132.61,5304.0,124.5789,124.673,124.5507,124.673,5304.0
2018-09-13 10:35:00,132.59,132.6,132.49,132.5,3612.0,124.6542,124.6636,124.5601,124.5695,3612.0
2018-09-13 10:40:00,132.48,132.75,132.46,132.68,10413.0,124.5507,124.8046,124.5319,124.7388,10413.0
2018-09-13 10:45:00,132.68,132.73,132.64,132.67,6774.0,124.7388,124.7858,124.7012,124.7294,6774.0
2018-09-13 10:50:00,132.63,132.65,132.6,132.62,1648.0,124.6918,124.7106,124.6636,124.6824,1648.0
2018-09-13 10:55:00,132.62,132.76,132.55,132.72,14116.0,124.6824,124.814,124.6166,124.7764,14116.0
2018-09-13 11:00:00,132.69,132.72,132.58,132.62,8511.0,124.7482,124.7764,124.6448,124.6824,8511.0
2018-09-13 11:05:00,132.64,132.76,132.61,132.71,11681.0,124.7012,124.814,124.673,124.767,11681.0
2018-09-13 11:10:00,132.71,132.75,132.67,132.68,9837.0,124.767,124.8046,124.7294,124.7388,9837.0
2018-09-13 11:15:00,132.68,132.68,132.64,132.65,2915.0,124.7388,124.7388,124.7012,124.7106,2915.0
2018-09-13 11:20:00,132.66,133.02,132.66,132.87,27826.0,124.72,125.0584,124.72,124.9174,27826.0
2018-09-13 11:25:00,132.83,132.95,132.78,132.81,5155.0,124.8798,124.9926,124.8328,124.861,5155.0
2018-09-13 11:30:00,132.85,132.89,132.78,132.82,2801.0,124.8986,124.9362,124.8328,124.8704,2801.0
2018-09-13 11:35:00,132.81,132.9,132.78,132.9,4377.0,124.861,124.9456,124.8328,124.9456,4377.0
2018-09-13 11:40:00,132.88,132.94,132.84,132.94,3800.0,124.9268,124.9832,124.8892,124.9832,3800.0
2018-09-13 11:45:00,132.96,133.04,132.92,133.01,5322.0,125.002,125.0772,124.9644,125.049,5322.0
2018-09-13 11:50:00,133.0,133.0,132.86,132.92,4509.0,125.0396,125.0396,124.908,124.9644,4509.0
2018-09-13 11:55:00,132.96,133.06,132.96,133.06,4244.0,125.002,125.096,125.002,125.096,4244.0
2018-09-13 12:00:00,133.07,133.14,132.98,133.01,8400.0,125.1054,125.1712,125.0208,125.049,8400.0
2018-09-13 12:05:00,133.02,133.03,132.91,133.0,5184.0,125.0584,125.0678,124.955,125.0396,5184.0
2018-09-13 12:10:00,133.0,133.03,132.96,132.96,3537.0,125.0396,125.0678,125.002,125.002,3537.0
2018-09-13 12:15:00,132.92,132.94,132.9,132.9,2917.0,124.9644,124.9832,124.9456,124.9456,2917.0
2018-09-13 12:20:00,132.87,132.89,132.82,132.82,3065.0,124.9174,124.9362,124.8704,124.8704,3065.0
2018-09-13 12:25:00,132.79,132.79,132.73,132.76,4996.0,124.8422,124.8422,124.7858,124.814,4996.0
2018-09-13 12:30:00,132.77,132.8,132.72,132.75,4905.0,124.8234,124.8516,124.7764,124.8046,4905.0
2018-09-13 12:35:00,132.75,132.76,132.72,132.74,5389.0,124.8046,124.814,124.7764,124.7952,5389.0
2018-09-13 12:40:00,132.76,132.76,132.68,132.68,4609.0,124.814,124.814,124.7388,124.7388,4609.0
2018-09-13 12:45:00,132.71,132.71,132.63,132.63,1206.0,124.767,124.767,124.6918,124.6918,1206.0
2018-09-13 12:50:00,132.68,132.73,132.61,132.73,4585.0,124.7388,124.7858,124.673,124.7858,4585.0
2018-09-13 12:55:00,132.75,132.77,132.73,132.74,35080.0,124.8046,124.8234,124.7858,124.7952,35080.0
2018-09-13 13:00:00,132.75,132.75,132.68,132.74,3896.0,124.8046,124.8046,124.7388,124.7952,3896.0
2018-09-13 13:05:00,132.74,132.85,132.73,132.85,5213.0,124.7952,124.8986,124.7858,124.8986,5213.0
2018-09-13 13:10:00,132.85,132.86,132.81,132.86,3822.0,124.8986,124.908,124.861,124.908,3822.0
2018-09-13 13:15:00,132.88,132.92,132.87,132.89,4350.0,124.9268,124.9644,124.9174,124.9362,4350.0
2018-09-13 13:20:00,132.88,132.96,132.88,132.96,2905.0,124.9268,125.002,124.9268,125.002,2905.0
2018-09-13 13:25:00,132.96,133.1,132.96,133.1,3922.0,125.002,125.1336,125.002,125.1336,3922.0
2018-09-13 13:30:00,133.1,133.26,133.09,133.26,5737.0,125.1336,125.2841,125.1242,125.2841,5737.0
2018-09-13 13:35:00,133.25,133.38,133.23,133.38,9001.0,125.2747,125.3969,125.2559,125.3969,9001.0
2018-09-13 13:40:00,133.37,133.5,133.36,133.5,9300.0,125.3875,125.5097,125.3781,125.5097,9300.0
2018-09-13 13:45:00,133.51,133.57,133.48,133.52,7698.0,125.5191,125.5755,125.4909,125.5285,7698.0
2018-09-13 13:50:00,133.51,133.6,133.47,133.6,6715.0,125.5191,125.6037,125.4815,125.6037,6715.0
2018-09-13 13:55:00,133.61,133.71,133.61,133.69,8569.0,125.6131,125.7071,125.6131,125.6883,8569.0
2018-09-13 14:00:00,133.72,133.8,133.66,133.66,7510.0,125.7165,125.7917,125.6601,125.6601,7510.0
2018-09-13 14:05:00,133.67,133.69,133.53,133.55,4613.0,125.6695,125.6883,125.5379,125.5567,4613.0
2018-09-13 14:10:00,133.59,133.66,133.48,133.49,7702.0,125.5943,125.6601,125.4909,125.5003,7702.0
2018-09-13 14:15:00,133.49,133.6,133.47,133.6,3705.0,125.5003,125.6037,125.4815,125.6037,3705.0
2018-09-13 14:20:00,133.59,133.68,133.57,133.67,8652.0,125.5943,125.6789,125.5755,125.6695,8652.0
2018-09-13 14:25:00,133.7,133.8,133.65,133.66,6219.0,125.6977,125.7917,125.6507,125.6601,6219.0
2018-09-13 14:30:00,133.66,133.66,133.53,133.6,23915.0,125.6601,125.6601,125.5379,125.6037,23915.0
2018-09-13 14:35:00,133.61,133.61,133.48,133.52,6488.0,125.6131,125.6131,125.4909,125.5285,6488.0
2018-09-13 14:40:00,133.52,133.56,133.49,133.55,4553.0,125.5285,125.5661,125.5003,125.5567,4553.0
2018-09-13 14:45:00,133.53,133.57,133.49,133.53,8095.0,125.5379,125.5755,125.5003,125.5379,8095.0
2018-09-13 14:50:00,133.53,133.56,133.52,133.55,3800.0,125.5379,125.5661,125.5285,125.5567,3800.0
2018-09-13 14:55:00,133.55,133.62,133.55,133.56,11477.0,125.5567,125.6225,125.5567,125.5661,11477.0
2018-09-13 15:00:00,133.55,133.64,133.52,133.6,30745.0,125.5567,125.6413,125.5285,125.6037,30745.0
2018-09-13 15:05:00,133.6,133.6,133.48,133.49,7551.0,125.6037,125.6037,125.4909,125.5003,7551.0
2018-09-13 15:10:00,133.5,133.58,133.49,133.54,11493.0,125.5097,125.5849,125.5003,125.5473,11493.0
2018-09-13 15:15:00,133.54,133.58,133.53,133.56,10536.0,125.5473,125.5849,125.5379,125.5661,10536.0
2018-09-13 15:20:00,133.55,133.56,133.49,133.56,9416.0,125.5567,125.5661,125.5003,125.5661,9416.0
2018-09-13 15:25:00,133.56,133.73,133.56,133.73,17726.0,125.5661,125.7259,125.5661,125.7259,17726.0
2018-09-13 15:30:00,133.73,133.73,133.68,133.68,20244.0,125.7259,125.7259,125.6789,125.6789,20244.0
2018-09-13 15:35:00,133.69,133.75,133.66,133.66,23425.0,125.6883,125.7447,125.6601,125.6601,23425.0
2018-09-13 15:40:00,133.66,133.7,133.6,133.61,19915.0,125.6601,125.6977,125.6037,125.6131,19915.0
2018-09-13 15:45:00,133.61,133.65,133.44,133.5,52649.0,125.6131,125.6507,125.4533,125.5097,52649.0
2018-09-13 15:50:00,133.51,133.71,133.51,133.71,59042.0,125.5191,125.7071,125.5191,125.7071,59042.0
2018-09-13 15:55:00,133.7,133.9,133.7,133.84,135636.0,125.6977,125.8858,125.6977,125.8293,135636.0
2018-09-14 09:30:00,134.09,134.09,133.71,133.84,16229.0,126.0644,126.0644,125.7071,125.8293,16229.0
2018-09-14 09:35:00,133.84,133.88,133.72,133.8,4754.0,125.8293,125.8669,125.7165,125.7917,4754.0
2018-09-14 09:40:00,133.71,133.89,133.6,133.89,4065.0,125.7071,125.8763,125.6037,125.8763,4065.0
2018-09-14 09:45:00,133.93,134.09,133.74,133.82,10405.0,125.914,126.0644,125.7353,125.8105,10405.0
2018-09-14 09:50:00,133.8,133.88,133.76,133.85,2407.0,125.7917,125.8669,125.7541,125.8387,2407.0
2018-09-14 09:55:00,133.85,134.03,133.8,133.87,9847.0,125.8387,126.008,125.7917,125.8575,9847.0
2018-09-14 10:00:00,133.82,133.82,133.68,133.69,4968.0,125.8105,125.8105,125.6789,125.6883,4968.0
2018-09-14 10:05:00,133.69,133.94,133.69,133.94,6500.0,125.6883,125.9234,125.6883,125.9234,6500.0
2018-09-14 10:10:00,133.98,134.15,133.98,134.13,4823.0,125.961,126.1208,125.961,126.102,4823.0
2018-09-14 10:15:00,134.12,134.2,134.09,134.2,2513.0,126.0926,126.1678,126.0644,126.1678,2513.0
2018-09-14 10:20:00,134.21,134.29,134.14,134.25,7437.0,126.1772,126.2524,126.1114,126.2148,7437.0
2018-09-14 10:25:00,134.24,134.28,134.15,134.2,5983.0,126.2054,126.243,126.1208,126.1678,5983.0
2018-09-14 10:30:00,134.22,134.47,134.22,134.47,4792.0,126.1866,126.4216,126.1866,126.4216,4792.0
2018-09-14 10:35:00,134.42,134.46,134.24,134.24,8876.0,126.3746,126.4122,126.2054,126.2054,8876.0
2018-09-14 10:40:00,134.25,134.42,134.23,134.4,6603.0,126.2148,126.3746,126.196,126.3558,6603.0
2018-09-14 10:45:00,134.38,134.65,134.38,134.49,11924.0,126.337,126.5909,126.337,126.4404,11924.0
2018-09-14 10:50:00,134.49,134.5,134.42,134.47,6764.0,126.4404,126.4498,126.3746,126.4216,6764.0
2018-09-14 10:55:00,134.51,134.65,134.48,134.48,6293.0,126.4592,126.5909,126.431,126.431,6293.0
2018-09-14 11:00:00,134.48,134.61,134.46,134.61,6686.0,126.431,126.5533,126.4122,126.5533,6686.0
2018-09-14 11:05:00,134.65,134.73,134.46,134.46,5004.0,126.5909,126.6661,126.4122,126.4122,5004.0
2018-09-14 11:10:00,134.49,134.58,134.33,134.33,6668.0,126.4404,126.5251,126.29,126.29,6668.0
2018-09-14 11:15:00,134.34,134.34,134.24,134.24,6316.0,126.2994,126.2994,126.2054,126.2054,6316.0
2018-09-14 11:20:00,134.2,134.31,134.11,134.3,7315.0,126.1678,126.2712,126.0832,126.2618,7315.0
2018-09-14 11:25:00,134.31,134.31,134.22,134.22,4280.0,126.2712,126.2712,126.1866,126.1866,4280.0
2018-09-14 11:30:00,134.23,134.28,134.18,134.21,7919.0,126.196,126.243,126.149,126.1772,7919.0
2018-09-14 11:35:00,134.19,134.23,134.18,134.18,5389.0,126.1584,126.196,126.149,126.149,5389.0
2018-09-14 11:40:00,134.18,134.27,134.17,134.25,4426.0,126.149,126.2336,126.1396,126.2148,4426.0
2018-09-14 11:45:00,134.24,134.34,134.24,134.34,6507.0,126.2054,126.2994,126.2054,126.2994,6507.0
2018-09-14 11:50:00,134.3,134.35,134.26,134.35,3441.0,126.2618,126.3088,126.2242,126.3088,3441.0
2018-09-14 11:55:00,134.35,134.39,134.3,134.37,5381.0,126.3088,126.3464,126.2618,126.3276,5381.0
2018-09-14 12:00:00,134.39,134.43,134.15,134.3,7858.0,126.3464,126.384,126.1208,126.2618,7858.0
2018-09-14 12:05:00,134.32,134.32,134.23,134.3,4729.0,126.2806,126.2806,126.196,126.2618,4729.0
2018-09-14 12:10:00,134.27,134.3,134.21,134.25,4500.0,126.2336,126.2618,126.1772,126.2148,4500.0
2018-09-14 12:15:00,134.27,134.34,134.26,134.31,3656.0,126.2336,126.2994,126.2242,126.2712,3656.0
2018-09-14 12:20:00,134.3,134.32,134.26,134.29,9109.0,126.2618,126.2806,126.2242,126.2524,9109.0
2018-09-14 12:25:00,134.29,134.31,134.24,134.3,3099.0,126.2524,126.2712,126.2054,126.2618,3099.0
2018-09-14 12:30:00,134.28,134.28,134.13,134.16,21863.0,126.243,126.243,126.102,126.1302,21863.0
2018-09-14 12:35:00,134.19,134.23,134.15,134.22,3400.0,126.1584,126.196,126.1208,126.1866,3400.0
2018-09-14 12:40:00,134.22,134.26,134.22,134.23,2000.0,126.1866,126.2242,126.1866,126.196,2000.0
2018-09-14 12:45:00,134.25,134.25,134.24,134.25,1338.0,126.2148,126.2148,126.2054,126.2148,1338.0
2018-09-14 12:50:00,134.23,134.23,134.11,134.14,4098.0,126.196,126.196,126.0832,126.1114,4098.0
2018-09-14 12:55:00,134.14,134.14,134.03,134.03,4502.0,126.1114,126.1114,126.008,126.008,4502.0
2018-09-14 13:00:00,134.02,134.03,133.93,133.93,7333.0,125.9986,126.008,125.914,125.914,7333.0
2018-09-14 13:05:00,133.89,133.89,133.8,133.8,1467.0,125.8763,125.8763,125.7917,125.7917,1467.0
2018-09-14 13:10:00,133.81,133.81,133.71,133.75,3397.0,125.8011,125.8011,125.7071,125.7447,3397.0
2018-09-14 13:15:00,133.75,133.82,133.74,133.79,3938.0,125.7447,125.8105,125.7353,125.7823,3938.0
2018-09-14 13:20:00,133.8,133.92,133.8,133.9,4341.0,125.7917,125.9046,125.7917,125.8858,4341.0
2018-09-14 13:25:00,133.91,133.93,133.89,133.9,3399.0,125.8952,125.914,125.8763,125.8858,3399.0
2018-09-14 13:30:00,133.91,134.02,133.9,133.97,8931.0,125.8952,125.9986,125.8858,125.9516,8931.0
2018-09-14 13:35:00,133.97,133.97,133.92,133.93,2852.0,125.9516,125.9516,125.9046,125.914,2852.0
2018-09-14 13:40:00,133.92,133.95,133.91,133.92,2250.0,125.9046,125.9328,125.8952,125.9046,2250.0
2018-09-14 13:45:00,133.91,133.91,133.81,133.81,3849.0,125.8952,125.8952,125.8011,125.8011,3849.0
2018-09-14 13:50:00,133.82,133.87,133.79,133.84,3400.0,125.8105,125.8575,125.7823,125.8293,3400.0
2018-09-14 13:55:00,133.84,133.89,133.84,133.87,3521.0,125.8293,125.8763,125.8293,125.8575,3521.0
2018-09-14 14:00:00,133.9,133.96,133.88,133.88,4072.0,125.8858,125.9422,125.8669,125.8669,4072.0
2018-09-14 14:05:00,133.83,133.86,133.81,133.86,1400.0,125.8199,125.8481,125.8011,125.8481,1400.0
2018-09-14 14:10:00,133.88,133.93,133.87,133.89,6530.0,125.8669,125.914,125.8575,125.8763,6530.0
2018-09-14 14:15:00,133.88,133.91,133.84,133.89,4982.0,125.8669,125.8952,125.8293,125.8763,4982.0
2018-09-14 14:20:00,133.91,133.94,133.84,133.92,7510.0,125.8952,125.9234,125.8293,125.9046,7510.0
2018-09-14 14:25:00,133.93,133.93,133.8,133.85,4080.0,125.914,125.914,125.7917,125.8387,4080.0
2018-09-14 14:30:00,133.85,133.94,133.85,133.94,4128.0,125.8387,125.9234,125.8387,125.9234,4128.0
2018-09-14 14:35:00,133.92,133.96,133.89,133.94,4094.0,125.9046,125.9422,125.8763,125.9234,4094.0
2018-09-14 14:40:00,133.91,134.03,133.89,134.02,32490.0,125.8952,126.008,125.8763,125.9986,32490.0
2018-09-14 14:45:00,134.04,134.17,134.02,134.16,6784.0,126.0174,126.1396,125.9986,126.1302,6784.0
2018-09-14 14:50:00,134.14,134.17,133.95,134.0,19725.0,126.1114,126.1396,125.9328,125.9798,19725.0
2018-09-14 14:55:00,134.0,134.06,133.97,133.97,5860.0,125.9798,126.0362,125.9516,125.9516,5860.0
2018-09-14 15:00:00,133.94,134.01,133.9,133.98,6217.0,125.9234,125.9892,125.8858,125.961,6217.0
2018-09-14 15:05:00,133.97,133.97,133.88,133.92,16793.0,125.9516,125.9516,125.8669,125.9046,16793.0
2018-09-14 15:10:00,133.95,133.97,133.84,133.84,10511.0,125.9328,125.9516,125.8293,125.8293,10511.0
2018-09-14 15:15:00,133.85,133.85,133.76,133.84,13608.0,125.8387,125.8387,125.7541,125.8293,13608.0
2018-09-14 15:20:00,133.84,133.84,133.78,133.78,4385.0,125.8293,125.8293,125.7729,125.7729,4385.0
2018-09-14 15:25:00,133.78,133.86,133.78,133.84,16359.0,125.7729,125.8481,125.7729,125.8293,16359.0
2018-09-14 15:30:00,133.85,133.94,133.78,133.84,16149.0,125.8387,125.9234,125.7729,125.8293,16149.0
2018-09-14 15:35:00,133.84,133.86,133.76,133.81,17963.0,125.8293,125.8481,125.7541,125.8011,17963.0
2018-09-14 15:40:00,133.81,133.82,133.7,133.76,10622.0,125.8011,125.8105,125.6977,125.7541,10622.0
2018-09-14 15:45:00,133.77,133.84,133.7,133.73,21065.0,125.7635,125.8293,125.6977,125.7259,21065.0
2018-09-14 15:50:00,133.72,133.75,133.66,133.67,29818.0,125.7165,125.7447,125.6601,125.6695,29818.0
2018-09-14 15:55:00,133.67,133.69,133.56,133.63,66179.0,125.6695,125.6883,125.5661,125.6319,66179.0
2018-09-17 09:30:00,134.03,134.2,133.5,133.55,15627.0,126.008,126.1678,125.5097,125.5567,15627.0
2018-09-17 09:35:00,133.43,133.58,133.08,133.18,5571.0,125.4439,125.5849,125.1148,125.2088,5571.0
2018-09-17 09:40:00,133.01,133.1,132.75,132.96,5700.0,125.049,125.1336,124.8046,125.002,5700.0
2018-09-17 09:45:00,132.95,133.03,132.91,132.94,3864.0,124.9926,125.0678,124.955,124.9832,3864.0
2018-09-17 09:50:00,132.79,133.02,132.74,133.02,2719.0,124.8422,125.0584,124.7952,125.0584,2719.0
2018-09-17 09:55:00,132.95,133.03,132.79,133.03,5069.0,124.9926,125.0678,124.8422,125.0678,5069.0
2018-09-17 10:00:00,132.98,133.21,132.98,133.18,3331.0,125.0208,125.237,125.0208,125.2088,3331.0
2018-09-17 10:05:00,133.21,133.26,132.94,132.99,4779.0,125.237,125.2841,124.9832,125.0302,4779.0
2018-09-17 10:10:00,132.97,133.0,132.92,132.92,1600.0,125.0114,125.0396,124.9644,124.9644,1600.0
2018-09-17 10:15:00,132.77,133.02,132.77,132.98,4165.0,124.8234,125.0584,124.8234,125.0208,4165.0
2018-09-17 10:20:00,132.98,133.04,132.94,132.94,4628.0,125.0208,125.0772,124.9832,124.9832,4628.0
2018-09-17 10:25:00,132.93,132.99,132.84,132.87,6844.0,124.9738,125.0302,124.8892,124.9174,6844.0
2018-09-17 10:30:00,132.79,132.79,132.63,132.71,5356.0,124.8422,124.8422,124.6918,124.767,5356.0
2018-09-17 10:35:00,132.69,132.69,132.57,132.63,3488.0,124.7482,124.7482,124.6354,124.6918,3488.0
2018-09-17 10:40:00,132.62,132.72,132.62,132.62,6338.0,124.6824,124.7764,124.6824,124.6824,6338.0
2018-09-17 10:45:00,132.57,132.58,132.47,132.47,6300.0,124.6354,124.6448,124.5413,124.5413,6300.0
2018-09-17 10:50:00,132.49,132.5,132.4,132.43,7228.0,124.5601,124.5695,124.4755,124.5037,7228.0
2018-09-17 10:55:00,132.47,132.47,132.35,132.38,6992.0,124.5413,124.5413,124.4285,124.4567,6992.0
2018-09-17 11:00:00,132.35,132.58,132.35,132.48,13461.0,124.4285,124.6448,124.4285,124.5507,13461.0
2018-09-17 11:05:00,132.47,132.65,132.47,132.61,12366.0,124.5413,124.7106,124.5413,124.673,12366.0
2018-09-17 11:10:00,132.6,132.68,132.58,132.66,11427.0,124.6636,124.7388,124.6448,124.72,11427.0
2018-09-17 11:15:00,132.63,132.68,132.49,132.53,8748.0,124.6918,124.7388,124.5601,124.5977,8748.0
2018-09-17 11:20:00,132.53,132.55,132.42,132.47,7290.0,124.5977,124.6166,124.4943,124.5413,7290.0
2018-09-17 11:25:00,132.46,132.46,132.38,132.43,5015.0,124.5319,124.5319,124.4567,124.5037,5015.0
2018-09-17 11:30:00,132.42,132.53,132.42,132.53,10335.0,124.4943,124.5977,124.4943,124.5977,10335.0
2018-09-17 11:35:00,132.51,132.54,132.48,132.53,6045.0,124.5789,124.6072,124.5507,124.5977,6045.0
2018-09-17 11:40:00,132.53,132.54,132.48,132.5,9275.0,124.5977,124.6072,124.5507,124.5695,9275.0
2018-09-17 11:45:00,132.48,132.49,132.42,132.42,7864.0,124.5507,124.5601,124.4943,124.4943,7864.0
2018-09-17 11:50:00,132.4,132.52,132.4,132.47,4900.0,124.4755,124.5883,124.4755,124.5413,4900.0
2018-09-17 11:55:00,132.47,132.55,132.46,132.47,7515.0,124.5413,124.6166,124.5319,124.5413,7515.0
2018-09-17 12:00:00,132.48,132.57,132.45,132.54,3300.0,124.5507,124.6354,124.5225,124.6072,3300.0
2018-09-17 12:05:00,132.54,132.56,132.46,132.48,4366.0,124.6072,124.626,124.5319,124.5507,4366.0
2018-09-17 12:10:00,132.47,132.51,132.36,132.39,6200.0,124.5413,124.5789,124.4379,124.4661,6200.0
2018-09-17 12:15:00,132.39,132.47,132.36,132.47,2400.0,124.4661,124.5413,124.4379,124.5413,2400.0
2018-09-17 12:20:00,132.47,132.66,132.47,132.66,2340.0,124.5413,124.72,124.5413,124.72,2340.0
2018-09-17 12:25:00,132.67,132.7,132.62,132.63,1900.0,124.7294,124.7576,124.6824,124.6918,1900.0
2018-09-17 12:30:00,132.63,132.64,132.56,132.57,3583.0,124.6918,124.7012,124.626,124.6354,3583.0
2018-09-17 12:35:00,132.58,132.6,132.55,132.55,3272.0,124.6448,124.6636,124.6166,124.6166,3272.0
2018-09-17 12:40:00,132.53,132.53,132.46,132.51,2900.0,124.5977,124.5977,124.5319,124.5789,2900.0
2018-09-17 12:45:00,132.53,132.61,132.53,132.61,1700.0,124.5977,124.673,124.5977,124.673,1700.0
2018-09-17 12:50:00,132.63,132.71,132.6,132.6,3500.0,124.6918,124.767,124.6636,124.6636,3500.0
2018-09-17 12:55:00,132.56,132.68,132.56,132.61,4114.0,124.626,124.7388,124.626,124.673,4114.0
2018-09-17 13:00:00,132.62,132.66,132.62,132.66,1500.0,124.6824,124.72,124.6824,124.72,1500.0
2018-09-17 13:05:00,132.67,132.73,132.66,132.7,1300.0,124.7294,124.7858,124.72,124.7576,1300.0
2018-09-17 13:10:00,132.67,132.71,132.66,132.67,3027.0,124.7294,124.767,124.72,124.7294,3027.0
2018-09-17 13:15:00,132.62,132.64,132.61,132.61,2000.0,124.6824,124.7012,124.673,124.673,2000.0
2018-09-17 13:20:00,132.59,132.66,132.57,132.59,4706.0,124.6542,124.72,124.6354,124.6542,4706.0
2018-09-17 13:25:00,132.58,132.58,132.54,132.54,2000.0,124.6448,124.6448,124.6072,124.6072,2000.0
2018-09-17 13:30:00,132.52,132.57,132.48,132.57,2700.0,124.5883,124.6354,124.5507,124.6354,2700.0
2018-09-17 13:35:00,132.54,132.56,132.51,132.54,1500.0,124.6072,124.626,124.5789,124.6072,1500.0
2018-09-17 13:40:00,132.56,132.63,132.54,132.57,1700.0,124.626,124.6918,124.6072,124.6354,1700.0
2018-09-17 13:45:00,132.6,132.64,132.58,132.6,3200.0,124.6636,124.7012,124.6448,124.6636,3200.0
2018-09-17 13:50:00,132.59,132.65,132.57,132.65,1800.0,124.6542,124.7106,124.6354,124.7106,1800.0
2018-09-17 13:55:00,132.65,132.69,132.64,132.65,2300.0,124.7106,124.7482,124.7012,124.7106,2300.0
2018-09-17 14:00:00,132.63,132.67,132.58,132.65,4569.0,124.6918,124.7294,124.6448,124.7106,4569.0
2018-09-17 14:05:00,132.67,132.67,132.6,132.62,3300.0,124.7294,124.7294,124.6636,124.6824,3300.0
2018-09-17 14:10:00,132.64,132.84,132.62,132.84,4370.0,124.7012,124.8892,124.6824,124.8892,4370.0
2018-09-17 14:15:00,132.87,132.96,132.86,132.86,4350.0,124.9174,125.002,124.908,124.908,4350.0
2018-09-17 14:20:00,132.86,132.93,132.85,132.89,2700.0,124.908,124.9738,124.8986,124.9362,2700.0
2018-09-17 14:25:00,132.89,132.96,132.88,132.9,3759.0,124.9362,125.002,124.9268,124.9456,3759.0
2018-09-17 14:30:00,132.89,132.93,132.83,132.85,6511.0,124.9362,124.9738,124.8798,124.8986,6511.0
2018-09-17 14:35:00,132.86,132.9,132.86,132.88,2712.0,124.908,124.9456,124.908,124.9268,2712.0
2018-09-17 14:40:00,132.88,132.89,132.86,132.87,21550.0,124.9268,124.9362,124.908,124.9174,21550.0
2018-09-17 14:45:00,132.86,132.9,132.79,132.87,11420.0,124.908,124.9456,124.8422,124.9174,11420.0
2018-09-17 14:50:00,132.86,132.86,132.77,132.84,4973.0,124.908,124.908,124.8234,124.8892,4973.0
2018-09-17 14:55:00,132.83,132.83,132.76,132.78,7200.0,124.8798,124.8798,124.814,124.8328,7200.0
2018-09-17 15:00:00,132.79,132.82,132.73,132.76,9786.0,124.8422,124.8704,124.7858,124.814,9786.0
2018-09-17 15:05:00,132.76,132.76,132.72,132.74,5343.0,124.814,124.814,124.7764,124.7952,5343.0
2018-09-17 15:10:00,132.73,132.73,132.69,132.69,7178.0,124.7858,124.7858,124.7482,124.7482,7178.0
2018-09-17 15:15:00,132.7,132.74,132.61,132.61,6969.0,124.7576,124.7952,124.673,124.673,6969.0
2018-09-17 15:20:00,132.61,132.61,132.55,132.57,5656.0,124.673,124.673,124.6166,124.6354,5656.0
2018-09-17 15:25:00,132.57,132.62,132.52,132.6,10363.0,124.6354,124.6824,124.5883,124.6636,10363.0
2018-09-17 15:30:00,132.6,132.62,132.52,132.56,15999.0,124.6636,124.6824,124.5883,124.626,15999.0
2018-09-17 15:35:00,132.56,132.59,132.55,132.55,7914.0,124.626,124.6542,124.6166,124.6166,7914.0
2018-09-17 15:40:00,132.55,132.68,132.51,132.64,15053.0,124.6166,124.7388,124.5789,124.7012,15053.0
2018-09-17 15:45:00,132.66,132.73,132.61,132.67,16094.0,124.72,124.7858,124.673,124.7294,16094.0
2018-09-17 15:50:00,132.66,132.66,132.51,132.51,14799.0,124.72,124.72,124.5789,124.5789,14799.0
2018-09-17 15:55:00,132.52,132.78,132.46,132.69,82587.0,124.5883,124.8328,124.5319,124.7482,82587.0
2018-09-18 09:30:00,132.89,134.11,132.89,133.85,42860.0,124.9362,126.0832,124.9362,125.8387,42860.0
2018-09-18 09:35:00,133.94,134.08,133.73,133.8,19620.0,125.9234,126.055,125.7259,125.7917,19620.0
2018-09-18 09:40:00,133.74,134.23,133.68,134.23,17046.0,125.7353,126.196,125.6789,126.196,17046.0
2018-09-18 09:45:00,134.23,134.23,133.47,133.49,19223.0,126.196,126.196,125.4815,125.5003,19223.0
2018-09-18 09:50:00,133.49,134.0,133.42,134.0,12789.0,125.5003,125.9798,125.4345,125.9798,12789.0
2018-09-18 09:55:00,134.0,134.25,133.95,134.15,16233.0,125.9798,126.2148,125.9328,126.1208,16233.0
2018-09-18 10:00:00,134.19,134.49,134.17,134.47,14274.0,126.1584,126.4404,126.1396,126.4216,14274.0
2018-09-18 10:05:00,134.47,134.51,133.98,134.16,18658.0,126.4216,126.4592,125.961,126.1302,18658.0
2018-09-18 10:10:00,134.16,134.45,134.16,134.29,11052.0,126.1302,126.4028,126.1302,126.2524,11052.0
2018-09-18 10:15:00,134.26,134.36,134.22,134.26,5103.0,126.2242,126.3182,126.1866,126.2242,5103.0
2018-09-18 10:20:00,134.22,134.42,134.15,134.42,8756.0,126.1866,126.3746,126.1208,126.3746,8756.0
2018-09-18 10:25:00,134.31,134.34,134.19,134.26,6142.0,126.2712,126.2994,126.1584,126.2242,6142.0
2018-09-18 10:30:00,134.33,134.33,134.19,134.2,4162.0,126.29,126.29,126.1584,126.1678,4162.0
2018-09-18 10:35:00,134.21,134.35,134.21,134.24,6385.0,126.1772,126.3088,126.1772,126.2054,6385.0
2018-09-18 10:40:00,134.26,134.42,134.2,134.3,8588.0,126.2242,126.3746,126.1678,126.2618,8588.0
2018-09-18 10:45:00,134.3,134.33,134.16,134.25,8011.0,126.2618,126.29,126.1302,126.2148,8011.0
2018-09-18 10:50:00,134.22,134.28,134.06,134.06,10113.0,126.1866,126.243,126.0362,126.0362,10113.0
2018-09-18 10:55:00,134.03,134.05,133.6,133.74,22339.0,126.008,126.0268,125.6037,125.7353,22339.0
2018-09-18 11:00:00,133.74,134.18,133.67,133.86,29269.0,125.7353,126.149,125.6695,125.8481,29269.0
2018-09-18 11:05:00,133.87,134.35,133.84,134.33,14893.0,125.8575,126.3088,125.8293,126.29,14893.0
2018-09-18 11:10:00,134.38,134.38,134.13,134.13,17523.0,126.337,126.337,126.102,126.102,17523.0
2018-09-18 11:15:00,134.12,134.2,133.78,133.84,11303.0,126.0926,126.1678,125.7729,125.8293,11303.0
2018-09-18 11:20:00,133.85,134.09,133.83,134.09,3530.0,125.8387,126.0644,125.8199,126.0644,3530.0
2018-09-18 11:25:00,134.08,134.18,134.03,134.16,11159.0,126.055,126.149,126.008,126.1302,11159.0
2018-09-18 11:30:00,134.15,134.15,134.02,134.04,5337.0,126.1208,126.1208,125.9986,126.0174,5337.0
2018-09-18 11:35:00,134.0,134.04,133.98,133.98,5300.0,125.9798,126.0174,125.961,125.961,5300.0
2018-09-18 11:40:00,133.97,134.03,133.97,133.97,4015.0,125.9516,126.008,125.9516,125.9516,4015.0
2018-09-18 11:45:00,133.97,134.02,133.97,134.02,4232.0,125.9516,125.9986,125.9516,125.9986,4232.0
2018-09-18 11:50:00,134.02,134.06,133.91,133.94,8646.0,125.9986,126.0362,125.8952,125.9234,8646.0
2018-09-18 11:55:00,133.95,134.06,133.93,133.94,3904.0,125.9328,126.0362,125.914,125.9234,3904.0
2018-09-18 12:00:00,133.95,134.03,133.95,134.0,3914.0,125.9328,126.008,125.9328,125.9798,3914.0
2018-09-18 12:05:00,134.01,134.01,133.96,134.0,7347.0,125.9892,125.9892,125.9422,125.9798,7347.0
2018-09-18 12:10:00,134.01,134.13,133.97,134.09,41894.0,125.9892,126.102,125.9516,126.0644,41894.0
2018-09-18 12:15:00,134.13,134.28,134.09,134.25,7600.0,126.102,126.243,126.0644,126.2148,7600.0
2018-09-18 12:20:00,134.24,134.24,134.05,134.08,17412.0,126.2054,126.2054,126.0268,126.055,17412.0
2018-09-18 12:25:00,134.09,134.09,134.05,134.06,2300.0,126.0644,126.0644,126.0268,126.0362,2300.0
2018-09-18 12:30:00,134.09,134.17,134.08,134.15,7800.0,126.0644,126.1396,126.055,126.1208,7800.0
2018-09-18 12:35:00,134.16,134.17,134.13,134.16,16695.0,126.1302,126.1396,126.102,126.1302,16695.0
2018-09-18 12:40:00,134.16,134.18,134.06,134.13,14100.0,126.1302,126.149,126.0362,126.102,14100.0
2018-09-18 12:45:00,134.1,134.17,134.1,134.16,2671.0,126.0738,126.1396,126.0738,126.1302,2671.0
2018-09-18 12:50:00,134.18,134.18,134.12,134.14,9451.0,126.149,126.149,126.0926,126.1114,9451.0
2018-09-18 12:55:00,134.15,134.16,134.06,134.08,8406.0,126.1208,126.1302,126.0362,126.055,8406.0
2018-09-18 13:00:00,134.11,134.18,134.11,134.18,4076.0,126.0832,126.149,126.0832,126.149,4076.0
2018-09-18 13:05:00,134.18,134.18,134.14,134.16,7636.0,126.149,126.149,126.1114,126.1302,7636.0
2018-09-18 13:10:00,134.16,134.2,134.14,134.2,3100.0,126.1302,126.1678,126.1114,126.1678,3100.0
2018-09-18 13:15:00,134.2,134.28,134.17,134.17,17498.0,126.1678,126.243,126.1396,126.1396,17498.0
2018-09-18 13:20:00,134.16,134.26,134.15,134.21,10627.0,126.1302,126.2242,126.1208,126.1772,10627.0
2018-09-18 13:25:00,134.2,134.25,134.17,134.25,7857.0,126.1678,126.2148,126.1396,126.2148,7857.0
2018-09-18 13:30:00,134.25,134.29,134.24,134.26,6228.0,126.2148,126.2524,126.2054,126.2242,6228.0
2018-09-18 13:35:00,134.25,134.32,134.21,134.32,5558.0,126.2148,126.2806,126.1772,126.2806,5558.0
2018-09-18 13:40:00,134.32,134.32,134.22,134.25,6674.0,126.2806,126.2806,126.1866,126.2148,6674.0
2018-09-18 13:45:00,134.23,134.27,134.22,134.23,5100.0,126.196,126.2336,126.1866,126.196,5100.0
2018-09-18 13:50:00,134.26,134.26,134.18,134.18,4995.0,126.2242,126.2242,126.149,126.149,4995.0
2018-09-18 13:55:00,134.19,134.24,134.19,134.24,3000.0,126.1584,126.2054,126.1584,126.2054,3000.0
2018-09-18 14:00:00,134.25,134.26,134.22,134.24,2700.0,126.2148,126.2242,126.1866,126.2054,2700.0
2018-09-18 14:05:00,134.25,134.25,134.11,134.12,9974.0,126.2148,126.2148,126.0832,126.0926,9974.0
2018-09-18 14:10:00,134.12,134.18,134.11,134.18,10260.0,126.0926,126.149,126.0832,126.149,10260.0
2018-09-18 14:15:00,134.19,134.21,134.18,134.19,2366.0,126.1584,126.1772,126.149,126.1584,2366.0
2018-09-18 14:20:00,134.19,134.26,134.18,134.22,11285.0,126.1584,126.2242,126.149,126.1866,11285.0
2018-09-18 14:25:00,134.25,134.27,134.15,134.19,6823.0,126.2148,126.2336,126.1208,126.1584,6823.0
2018-09-18 14:30:00,134.18,134.24,134.17,134.22,6230.0,126.149,126.2054,126.1396,126.1866,6230.0
2018-09-18 14:35:00,134.2,134.29,134.2,134.25,5713.0,126.1678,126.2524,126.1678,126.2148,5713.0
2018-09-18 14:40:00,134.23,134.3,134.21,134.25,6409.0,126.196,126.2618,126.1772,126.2148,6409.0
2018-09-18 14:45:00,134.25,134.27,134.17,134.17,6219.0,126.2148,126.2336,126.1396,126.1396,6219.0
2018-09-18 14:50:00,134.17,134.2,134.13,134.18,4213.0,126.1396,126.1678,126.102,126.149,4213.0
2018-09-18 14:55:00,134.18,134.18,134.05,134.1,6205.0,126.149,126.149,126.0268,126.0738,6205.0
2018-09-18 15:00:00,134.11,134.18,134.09,134.14,7029.0,126.0832,126.149,126.0644,126.1114,7029.0
2018-09-18 15:05:00,134.13,134.17,134.12,134.13,7763.0,126.102,126.1396,126.0926,126.102,7763.0
2018-09-18 15:10:00,134.12,134.22,134.12,134.22,10085.0,126.0926,126.1866,126.0926,126.1866,10085.0
2018-09-18 15:15:00,134.22,134.23,134.11,134.11,8601.0,126.1866,126.196,126.0832,126.0832,8601.0
2018-09-18 15:20:00,134.11,134.15,134.05,134.07,9835.0,126.0832,126.1208,126.0268,126.0456,9835.0
2018-09-18 15:25:00,134.06,134.11,134.04,134.04,8200.0,126.0362,126.0832,126.0174,126.0174,8200.0
2018-09-18 15:30:00,134.04,134.04,133.92,133.94,8389.0,126.0174,126.0174,125.9046,125.9234,8389.0
2018-09-18 15:35:00,133.93,133.94,133.87,133.88,10600.0,125.914,125.9234,125.8575,125.8669,10600.0
2018-09-18 15:40:00,133.88,133.91,133.83,133.84,12583.0,125.8669,125.8952,125.8199,125.8293,12583.0
2018-09-18 15:45:00,133.83,133.83,133.68,133.77,18653.0,125.8199,125.8199,125.6789,125.7635,18653.0
2018-09-18 15:50:00,133.74,133.81,133.73,133.81,16177.0,125.7353,125.8011,125.7259,125.8011,16177.0
2018-09-18 15:55:00,133.81,133.85,133.75,133.78,65103.0,125.8011,125.8387,125.7447,125.7729,65103.0
2018-09-19 09:30:00,133.72,133.72,133.0,133.29,34004.0,125.7165,125.7165,125.0396,125.3123,34004.0
2018-09-19 09:35:00,133.35,133.43,133.12,133.14,13744.0,125.3687,125.4439,125.1524,125.1712,13744.0
2018-09-19 09:40:00,133.14,133.67,133.1,133.31,15950.0,125.1712,125.6695,125.1336,125.3311,15950.0
2018-09-19 09:45:00,133.27,133.27,133.08,133.18,11704.0,125.2935,125.2935,125.1148,125.2088,11704.0
2018-09-19 09:50:00,133.15,133.16,132.91,132.97,15243.0,125.1806,125.19,124.955,125.0114,15243.0
2018-09-19 09:55:00,132.96,133.22,132.93,133.06,8710.0,125.002,125.2465,124.9738,125.096,8710.0
2018-09-19 10:00:00,133.11,133.14,132.97,133.03,7476.0,125.143,125.1712,125.0114,125.0678,7476.0
2018-09-19 10:05:00,133.0,133.09,132.92,133.04,7586.0,125.0396,125.1242,124.9644,125.0772,7586.0
2018-09-19 10:10:00,133.05,133.09,133.0,133.02,9123.0,125.0866,125.1242,125.0396,125.0584,9123.0
2018-09-19 10:15:00,133.02,133.13,133.0,133.05,7278.0,125.0584,125.1618,125.0396,125.0866,7278.0
2018-09-19 10:20:00,133.08,133.15,133.04,133.15,5100.0,125.1148,125.1806,125.0772,125.1806,5100.0
2018-09-19 10:25:00,133.22,133.25,133.11,133.17,5600.0,125.2465,125.2747,125.143,125.1994,5600.0
2018-09-19 10:30:00,133.19,133.27,133.12,133.24,5832.0,125.2182,125.2935,125.1524,125.2653,5832.0
2018-09-19 10:35:00,133.22,133.31,133.21,133.31,11807.0,125.2465,125.3311,125.237,125.3311,11807.0
2018-09-19 10:40:00,133.28,133.35,133.17,133.34,15900.0,125.3029,125.3687,125.1994,125.3593,15900.0
2018-09-19 10:45:00,133.37,133.48,133.35,133.47,3300.0,125.3875,125.4909,125.3687,125.4815,3300.0
2018-09-19 10:50:00,133.44,133.48,133.21,133.21,6138.0,125.4533,125.4909,125.237,125.237,6138.0
2018-09-19 10:55:00,133.21,133.24,133.13,133.14,6170.0,125.237,125.2653,125.1618,125.1712,6170.0
2018-09-19 11:00:00,133.14,133.3,133.12,133.3,4477.0,125.1712,125.3217,125.1524,125.3217,4477.0
2018-09-19 11:05:00,133.26,133.43,133.26,133.4,5741.0,125.2841,125.4439,125.2841,125.4157,5741.0
2018-09-19 11:10:00,133.43,133.6,133.43,133.58,7756.0,125.4439,125.6037,125.4439,125.5849,7756.0
2018-09-19 11:15:00,133.62,133.62,133.39,133.39,3447.0,125.6225,125.6225,125.4063,125.4063,3447.0
2018-09-19 11:20:00,133.37,133.37,133.08,133.11,8296.0,125.3875,125.3875,125.1148,125.143,8296.0
2018-09-19 11:25:00,133.07,133.07,132.97,133.0,4504.0,125.1054,125.1054,125.0114,125.0396,4504.0
2018-09-19 11:30:00,132.92,132.92,132.67,132.67,2400.0,124.9644,124.9644,124.7294,124.7294,2400.0
2018-09-19 11:35:00,132.66,132.76,132.63,132.76,7612.0,124.72,124.814,124.6918,124.814,7612.0
2018-09-19 11:40:00,132.78,132.81,132.7,132.76,5500.0,124.8328,124.861,124.7576,124.814,5500.0
2018-09-19 11:45:00,132.75,132.75,132.55,132.56,6730.0,124.8046,124.8046,124.6166,124.626,6730.0
2018-09-19 11:50:00,132.56,132.72,132.53,132.72,7163.0,124.626,124.7764,124.5977,124.7764,7163.0
2018-09-19 11:55:00,132.74,132.76,132.71,132.72,3400.0,124.7952,124.814,124.767,124.7764,3400.0
2018-09-19 12:00:00,132.71,132.71,132.49,132.49,4902.0,124.767,124.767,124.5601,124.5601,4902.0
2018-09-19 12:05:00,132.49,132.53,132.38,132.44,8728.0,124.5601,124.5977,124.4567,124.5131,8728.0
2018-09-19 12:10:00,132.41,132.41,132.25,132.27,13370.0,124.4849,124.4849,124.3345,124.3533,13370.0
2018-09-19 12:15:00,132.27,132.41,132.23,132.31,11485.0,124.3533,124.4849,124.3157,124.3909,11485.0
2018-09-19 12:20:00,132.37,132.46,132.35,132.37,4100.0,124.4473,124.5319,124.4285,124.4473,4100.0
2018-09-19 12:25:00,132.36,132.39,132.31,132.35,4900.0,124.4379,124.4661,124.3909,124.4285,4900.0
2018-09-19 12:30:00,132.34,132.36,132.33,132.34,3400.0,124.4191,124.4379,124.4097,124.4191,3400.0
2018-09-19 12:35:00,132.34,132.45,132.34,132.34,5871.0,124.4191,124.5225,124.4191,124.4191,5871.0
2018-09-19 12:40:00,132.3,132.36,132.3,132.36,3820.0,124.3815,124.4379,124.3815,124.4379,3820.0
2018-09-19 12:45:00,132.37,132.37,132.32,132.34,3738.0,124.4473,124.4473,124.4003,124.4191,3738.0
2018-09-19 12:50:00,132.35,132.38,132.34,132.36,3300.0,124.4285,124.4567,124.4191,124.4379,3300.0
2018-09-19 12:55:00,132.37,132.38,132.3,132.38,8291.0,124.4473,124.4567,124.3815,124.4567,8291.0
2018-09-19 13:00:00,132.39,132.39,132.26,132.26,3500.0,124.4661,124.4661,124.3439,124.3439,3500.0
2018-09-19 13:05:00,132.29,132.29,132.07,132.1,5200.0,124.3721,124.3721,124.1653,124.1935,5200.0
2018-09-19 13:10:00,132.1,132.24,132.09,132.22,4542.0,124.1935,124.3251,124.1841,124.3063,4542.0
2018-09-19 13:15:00,132.22,132.22,132.13,132.13,7400.0,124.3063,124.3063,124.2217,124.2217,7400.0
2018-09-19 13:20:00,132.15,132.18,132.13,132.15,3205.0,124.2405,124.2687,124.2217,124.2405,3205.0
2018-09-19 13:25:00,132.13,132.13,132.08,132.1,4300.0,124.2217,124.2217,124.1747,124.1935,4300.0
2018-09-19 13:30:00,132.09,132.1,131.98,131.98,4786.0,124.1841,124.1935,124.0807,124.0807,4786.0
2018-09-19 13:35:00,131.98,132.04,131.97,132.04,4348.0,124.0807,124.1371,124.0713,124.1371,4348.0
2018-09-19 13:40:00,132.04,132.09,131.98,131.99,4738.0,124.1371,124.1841,124.0807,124.0901,4738.0
2018-09-19 13:45:00,131.96,131.98,131.94,131.98,4104.0,124.0619,124.0807,124.0431,124.0807,4104.0
2018-09-19 13:50:00,131.99,132.03,131.96,132.0,15028.0,124.0901,124.1277,124.0619,124.0995,15028.0
2018-09-19 13:55:00,132.0,132.0,131.92,131.96,7534.0,124.0995,124.0995,124.0243,124.0619,7534.0
2018-09-19 14:00:00,131.95,131.96,131.88,131.88,5035.0,124.0525,124.0619,123.9867,123.9867,5035.0
2018-09-19 14:05:00,131.88,131.99,131.84,131.96,4715.0,123.9867,124.0901,123.949,124.0619,4715.0
2018-09-19 14:10:00,131.99,132.0,131.86,131.89,5479.0,124.0901,124.0995,123.9679,123.9961,5479.0
2018-09-19 14:15:00,131.9,131.9,131.81,131.81,4122.0,124.0055,124.0055,123.9208,123.9208,4122.0
2018-09-19 14:20:00,131.81,131.86,131.77,131.86,7100.0,123.9208,123.9679,123.8832,123.9679,7100.0
2018-09-19 14:25:00,131.88,131.88,131.73,131.73,4468.0,123.9867,123.9867,123.8456,123.8456,4468.0
2018-09-19 14:30:00,131.72,131.75,131.62,131.66,9504.0,123.8362,123.8644,123.7422,123.7798,9504.0
2018-09-19 14:35:00,131.67,131.9,131.67,131.88,5596.0,123.7892,124.0055,123.7892,123.9867,5596.0
2018-09-19 14:40:00,131.86,131.89,131.82,131.89,5179.0,123.9679,123.9961,123.9302,123.9961,5179.0
2018-09-19 14:45:00,131.89,132.11,131.86,132.1,25810.0,123.9961,124.2029,123.9679,124.1935,25810.0
2018-09-19 14:50:00,132.05,132.1,131.99,132.02,10890.0,124.1465,124.1935,124.0901,124.1183,10890.0
2018-09-19 14:55:00,131.99,131.99,131.79,131.79,5400.0,124.0901,124.0901,123.902,123.902,5400.0
2018-09-19 15:00:00,131.8,131.9,131.79,131.88,9396.0,123.9114,124.0055,123.902,123.9867,9396.0
2018-09-19 15:05:00,131.89,131.92,131.83,131.91,6562.0,123.9961,124.0243,123.9396,124.0149,6562.0
2018-09-19 15:10:00,131.91,131.95,131.9,131.95,7800.0,124.0149,124.0525,124.0055,124.0525,7800.0
2018-09-19 15:15:00,131.95,131.97,131.9,131.97,19160.0,124.0525,124.0713,124.0055,124.0713,19160.0
2018-09-19 15:20:00,131.99,132.05,131.95,132.03,10319.0,124.0901,124.1465,124.0525,124.1277,10319.0
2018-09-19 15:25:00,132.03,132.15,132.02,132.13,7993.0,124.1277,124.2405,124.1183,124.2217,7993.0
2018-09-19 15:30:00,132.13,132.17,132.12,132.13,9378.0,124.2217,124.2593,124.2123,124.2217,9378.0
2018-09-19 15:35:00,132.13,132.18,132.13,132.18,14287.0,124.2217,124.2687,124.2217,124.2687,14287.0
2018-09-19 15:40:00,132.18,132.19,132.09,132.11,16612.0,124.2687,124.2781,124.1841,124.2029,16612.0
2018-09-19 15:45:00,132.1,132.11,131.97,132.04,21659.0,124.1935,124.2029,124.0713,124.1371,21659.0
2018-09-19 15:50:00,132.05,132.08,132.0,132.04,26661.0,124.1465,124.1747,124.0995,124.1371,26661.0
2018-09-19 15:55:00,132.05,132.1,131.89,131.92,122194.0,124.1465,124.1935,123.9961,124.0243,122194.0
2018-09-20 09:30:00,132.82,132.82,132.38,132.66,36005.0,124.8704,124.8704,124.4567,124.72,36005.0
2018-09-20 09:35:00,132.51,132.88,132.43,132.82,16387.0,124.5789,124.9268,124.5037,124.8704,16387.0
2018-09-20 09:40:00,132.87,132.99,132.84,132.91,13168.0,124.9174,125.0302,124.8892,124.955,13168.0
2018-09-20 09:45:00,132.93,133.16,132.91,132.96,22949.0,124.9738,125.19,124.955,125.002,22949.0
2018-09-20 09:50:00,132.92,133.16,132.91,133.12,8904.0,124.9644,125.19,124.955,125.1524,8904.0
2018-09-20 09:55:00,133.14,133.26,133.12,133.18,8590.0,125.1712,125.2841,125.1524,125.2088,8590.0
2018-09-20 10:00:00,133.32,133.59,133.25,133.59,7783.0,125.3405,125.5943,125.2747,125.5943,7783.0
2018-09-20 10:05:00,133.59,133.79,133.55,133.69,15334.0,125.5943,125.7823,125.5567,125.6883,15334.0
2018-09-20 10:10:00,133.67,133.73,133.57,133.64,14210.0,125.6695,125.7259,125.5755,125.6413,14210.0
2018-09-20 10:15:00,133.64,133.69,133.47,133.47,9208.0,125.6413,125.6883,125.4815,125.4815,9208.0
2018-09-20 10:20:00,133.47,133.74,133.42,133.63,13837.0,125.4815,125.7353,125.4345,125.6319,13837.0
2018-09-20 10:25:00,133.61,133.64,133.28,133.29,10100.0,125.6131,125.6413,125.3029,125.3123,10100.0
2018-09-20 10:30:00,133.28,133.47,133.26,133.27,14242.0,125.3029,125.4815,125.2841,125.2935,14242.0
2018-09-20 10:35:00,133.26,133.42,133.23,133.41,8412.0,125.2841,125.4345,125.2559,125.4251,8412.0
2018-09-20 10:40:00,133.42,133.44,132.95,133.0,11163.0,125.4345,125.4533,124.9926,125.0396,11163.0
2018-09-20 10:45:00,133.0,133.01,132.79,132.92,8103.0,125.0396,125.049,124.8422,124.9644,8103.0
2018-09-20 10:50:00,132.87,132.93,132.75,132.91,9206.0,124.9174,124.9738,124.8046,124.955,9206.0
2018-09-20 10:55:00,132.93,133.07,132.93,132.93,7755.0,124.9738,125.1054,124.9738,124.9738,7755.0
2018-09-20 11:00:00,132.94,132.94,132.61,132.66,10066.0,124.9832,124.9832,124.673,124.72,10066.0
2018-09-20 11:05:00,132.67,132.84,132.56,132.75,8732.0,124.7294,124.8892,124.626,124.8046,8732.0
2018-09-20 11:10:00,132.73,132.73,132.6,132.6,5991.0,124.7858,124.7858,124.6636,124.6636,5991.0
2018-09-20 11:15:00,132.6,132.73,132.57,132.66,5959.0,124.6636,124.7858,124.6354,124.72,5959.0
2018-09-20 11:20:00,132.65,132.9,132.64,132.84,7715.0,124.7106,124.9456,124.7012,124.8892,7715.0
2018-09-20 11:25:00,132.83,132.85,132.75,132.8,3600.0,124.8798,124.8986,124.8046,124.8516,3600.0
2018-09-20 11:30:00,132.8,132.91,132.78,132.86,5670.0,124.8516,124.955,124.8328,124.908,5670.0
2018-09-20 11:35:00,132.84,132.89,132.8,132.89,7924.0,124.8892,124.9362,124.8516,124.9362,7924.0
2018-09-20 11:40:00,132.92,133.08,132.9,133.08,6850.0,124.9644,125.1148,124.9456,125.1148,6850.0
2018-09-20 11:45:00,133.06,133.14,132.97,133.0,14942.0,125.096,125.1712,125.0114,125.0396,14942.0
2018-09-20 11:50:00,132.99,133.08,132.98,133.07,7018.0,125.0302,125.1148,125.0208,125.1054,7018.0
2018-09-20 11:55:00,133.08,133.25,133.07,133.25,14314.0,125.1148,125.2747,125.1054,125.2747,14314.0
2018-09-20 12:00:00,133.28,133.28,133.19,133.25,12065.0,125.3029,125.3029,125.2182,125.2747,12065.0
2018-09-20 12:05:00,133.25,133.32,133.0,133.0,17551.0,125.2747,125.3405,125.0396,125.0396,17551.0
2018-09-20 12:10:00,133.01,133.12,132.98,133.0,20792.0,125.049,125.1524,125.0208,125.0396,20792.0
2018-09-20 12:15:00,133.0,133.09,133.0,133.02,13656.0,125.0396,125.1242,125.0396,125.0584,13656.0
2018-09-20 12:20:00,133.02,133.02,132.96,132.98,7972.0,125.0584,125.0584,125.002,125.0208,7972.0
2018-09-20 12:25:00,133.01,133.01,132.97,132.97,1339.0,125.049,125.049,125.0114,125.0114,1339.0
2018-09-20 12:30:00,132.99,132.99,132.93,132.94,5850.0,125.0302,125.0302,124.9738,124.9832,5850.0
2018-09-20 12:35:00,132.95,133.0,132.95,132.96,4083.0,124.9926,125.0396,124.9926,125.002,4083.0
2018-09-20 12:40:00,132.94,132.97,132.9,132.97,3800.0,124.9832,125.0114,124.9456,125.0114,3800.0
2018-09-20 12:45:00,132.99,132.99,132.81,132.81,4213.0,125.0302,125.0302,124.861,124.861,4213.0
2018-09-20 12:50:00,132.86,132.86,132.73,132.73,6127.0,124.908,124.908,124.7858,124.7858,6127.0
2018-09-20 12:55:00,132.75,132.82,132.74,132.79,9099.0,124.8046,124.8704,124.7952,124.8422,9099.0
2018-09-20 13:00:00,132.81,132.83,132.8,132.8,4201.0,124.861,124.8798,124.8516,124.8516,4201.0
2018-09-20 13:05:00,132.79,132.87,132.77,132.81,7390.0,124.8422,124.9174,124.8234,124.861,7390.0
2018-09-20 13:10:00,132.8,132.83,132.76,132.76,4400.0,124.8516,124.8798,124.814,124.814,4400.0
2018-09-20 13:15:00,132.75,132.75,132.68,132.75,3825.0,124.8046,124.8046,124.7388,124.8046,3825.0
2018-09-20 13:20:00,132.78,132.79,132.69,132.69,4302.0,124.8328,124.8422,124.7482,124.7482,4302.0
2018-09-20 13:25:00,132.67,132.68,132.6,132.6,2868.0,124.7294,124.7388,124.6636,124.6636,2868.0
2018-09-20 13:30:00,132.6,132.65,132.57,132.62,10779.0,124.6636,124.7106,124.6354,124.6824,10779.0
2018-09-20 13:35:00,132.63,132.64,132.6,132.61,4050.0,124.6918,124.7012,124.6636,124.673,4050.0
2018-09-20 13:40:00,132.64,132.65,132.61,132.61,5284.0,124.7012,124.7106,124.673,124.673,5284.0
2018-09-20 13:45:00,132.6,132.69,132.57,132.61,9741.0,124.6636,124.7482,124.6354,124.673,9741.0
2018-09-20 13:50:00,132.62,132.65,132.58,132.6,4269.0,124.6824,124.7106,124.6448,124.6636,4269.0
2018-09-20 13:55:00,132.61,132.65,132.61,132.64,5654.0,124.673,124.7106,124.673,124.7012,5654.0
2018-09-20 14:00:00,132.62,132.68,132.61,132.65,5679.0,124.6824,124.7388,124.673,124.7106,5679.0
2018-09-20 14:05:00,132.67,132.7,132.62,132.64,4612.0,124.7294,124.7576,124.6824,124.7012,4612.0
2018-09-20 14:10:00,132.63,132.66,132.58,132.59,5066.0,124.6918,124.72,124.6448,124.6542,5066.0
2018-09-20 14:15:00,132.59,132.65,132.59,132.63,4775.0,124.6542,124.7106,124.6542,124.6918,4775.0
2018-09-20 14:20:00,132.65,132.8,132.64,132.77,11594.0,124.7106,124.8516,124.7012,124.8234,11594.0
2018-09-20 14:25:00,132.76,132.78,132.67,132.69,6556.0,124.814,124.8328,124.7294,124.7482,6556.0
2018-09-20 14:30:00,132.67,132.72,132.65,132.7,6578.0,124.7294,124.7764,124.7106,124.7576,6578.0
2018-09-20 14:35:00,132.73,132.82,132.71,132.78,6491.0,124.7858,124.8704,124.767,124.8328,6491.0
2018-09-20 14:40:00,132.78,132.81,132.64,132.72,39573.0,124.8328,124.861,124.7012,124.7764,39573.0
2018-09-20 14:45:00,132.71,132.81,132.71,132.81,4544.0,124.767,124.861,124.767,124.861,4544.0
2018-09-20 14:50:00,132.81,132.95,132.8,132.93,9310.0,124.861,124.9926,124.8516,124.9738,9310.0
2018-09-20 14:55:00,132.93,132.94,132.9,132.91,4610.0,124.9738,124.9832,124.9456,124.955,4610.0
2018-09-20 15:00:00,132.91,132.91,132.76,132.76,12487.0,124.955,124.955,124.814,124.814,12487.0
2018-09-20 15:05:00,132.8,132.84,132.78,132.82,7020.0,124.8516,124.8892,124.8328,124.8704,7020.0
2018-09-20 15:10:00,132.82,132.86,132.82,132.84,10805.0,124.8704,124.908,124.8704,124.8892,10805.0
2018-09-20 15:15:00,132.85,132.88,132.82,132.83,10512.0,124.8986,124.9268,124.8704,124.8798,10512.0
2018-09-20 15:20:00,132.82,132.82,132.75,132.75,5723.0,124.8704,124.8704,124.8046,124.8046,5723.0
2018-09-20 15:25:00,132.75,132.75,132.65,132.67,7503.0,124.8046,124.8046,124.7106,124.7294,7503.0
2018-09-20 15:30:00,132.68,132.72,132.65,132.66,11553.0,124.7388,124.7764,124.7106,124.72,11553.0
2018-09-20 15:35:00,132.66,132.72,132.65,132.7,24798.0,124.72,124.7764,124.7106,124.7576,24798.0
2018-09-20 15:40:00,132.7,132.8,132.69,132.8,21207.0,124.7576,124.8516,124.7482,124.8516,21207.0
2018-09-20 15:45:00,132.81,132.89,132.79,132.85,25159.0,124.861,124.9362,124.8422,124.8986,25159.0
2018-09-20 15:50:00,132.85,132.85,132.72,132.73,40746.0,124.8986,124.8986,124.7764,124.7858,40746.0
2018-09-20 15:55:00,132.75,132.75,132.69,132.69,91348.0,124.8046,124.8046,124.7482,124.7482,91348.0
2018-09-21 09:30:00,132.93,133.33,132.93,133.02,293382.0,124.9738,125.3499,124.9738,125.0584,293382.0
2018-09-21 09:35:00,132.85,133.02,132.85,132.93,12034.0,124.8986,125.0584,124.8986,124.9738,12034.0
2018-09-21 09:40:00,132.98,133.15,132.92,133.0,13590.0,125.0208,125.1806,124.9644,125.0396,13590.0
2018-09-21 09:45:00,133.04,133.42,132.94,133.12,111189.0,125.0772,125.4345,124.9832,125.1524,111189.0
2018-09-21 09:50:00,133.17,133.39,133.12,133.3,6376.0,125.1994,125.4063,125.1524,125.3217,6376.0
2018-09-21 09:55:00,133.34,133.42,133.24,133.24,30169.0,125.3593,125.4345,125.2653,125.2653,30169.0
2018-09-21 10:00:00,133.24,133.35,132.99,133.3,20720.0,125.2653,125.3687,125.0302,125.3217,20720.0
2018-09-21 10:05:00,133.33,133.79,133.31,133.79,13563.0,125.3499,125.7823,125.3311,125.7823,13563.0
2018-09-21 10:10:00,133.75,133.76,133.47,133.5,14940.0,125.7447,125.7541,125.4815,125.5097,14940.0
2018-09-21 10:15:00,133.48,133.48,133.27,133.43,10515.0,125.4909,125.4909,125.2935,125.4439,10515.0
2018-09-21 10:20:00,133.42,133.45,133.23,133.34,7716.0,125.4345,125.4627,125.2559,125.3593,7716.0
2018-09-21 10:25:00,133.34,133.38,133.25,133.3,9400.0,125.3593,125.3969,125.2747,125.3217,9400.0
2018-09-21 10:30:00,133.33,133.35,133.21,133.3,6826.0,125.3499,125.3687,125.237,125.3217,6826.0
2018-09-21 10:35:00,133.33,133.52,133.33,133.45,9069.0,125.3499,125.5285,125.3499,125.4627,9069.0
2018-09-21 10:40:00,133.48,133.53,133.44,133.48,7898.0,125.4909,125.5379,125.4533,125.4909,7898.0
2018-09-21 10:45:00,133.47,133.49,133.35,133.35,11880.0,125.4815,125.5003,125.3687,125.3687,11880.0
2018-09-21 10:50:00,133.33,133.39,133.3,133.35,7808.0,125.3499,125.4063,125.3217,125.3687,7808.0
2018-09-21 10:55:00,133.33,133.44,133.26,133.44,12365.0,125.3499,125.4533,125.2841,125.4533,12365.0
2018-09-21 11:00:00,133.45,133.52,133.35,133.52,11081.0,125.4627,125.5285,125.3687,125.5285,11081.0
2018-09-21 11:05:00,133.48,133.49,133.34,133.36,8663.0,125.4909,125.5003,125.3593,125.3781,8663.0
2018-09-21 11:10:00,133.37,133.42,133.36,133.37,3320.0,125.3875,125.4345,125.3781,125.3875,3320.0
2018-09-21 11:15:00,133.36,133.48,133.33,133.41,13113.0,125.3781,125.4909,125.3499,125.4251,13113.0
2018-09-21 11:20:00,133.44,133.44,133.4,133.41,23750.0,125.4533,125.4533,125.4157,125.4251,23750.0
2018-09-21 11:25:00,133.39,133.47,133.34,133.41,10989.0,125.4063,125.4815,125.3593,125.4251,10989.0
2018-09-21 11:30:00,133.43,133.46,133.35,133.38,11106.0,125.4439,125.4721,125.3687,125.3969,11106.0
2018-09-21 11:35:00,133.37,133.37,133.32,133.32,3691.0,125.3875,125.3875,125.3405,125.3405,3691.0
2018-09-21 11:40:00,133.31,133.34,133.18,133.34,6287.0,125.3311,125.3593,125.2088,125.3593,6287.0
2018-09-21 11:45:00,133.35,133.42,133.35,133.41,5954.0,125.3687,125.4345,125.3687,125.4251,5954.0
2018-09-21 11:50:00,133.38,133.38,133.29,133.29,3134.0,125.3969,125.3969,125.3123,125.3123,3134.0
2018-09-21 11:55:00,133.27,133.27,133.11,133.11,6120.0,125.2935,125.2935,125.143,125.143,6120.0
2018-09-21 12:00:00,133.12,133.21,133.11,133.2,9186.0,125.1524,125.237,125.143,125.2276,9186.0
2018-09-21 12:05:00,133.2,133.36,133.19,133.36,3750.0,125.2276,125.3781,125.2182,125.3781,3750.0
2018-09-21 12:10:00,133.33,133.37,133.27,133.27,7609.0,125.3499,125.3875,125.2935,125.2935,7609.0
2018-09-21 12:15:00,133.26,133.28,133.18,133.26,5593.0,125.2841,125.3029,125.2088,125.2841,5593.0
2018-09-21 12:20:00,133.26,133.3,133.23,133.26,2200.0,125.2841,125.3217,125.2559,125.2841,2200.0
2018-09-21 12:25:00,133.27,133.27,133.18,133.19,5798.0,125.2935,125.2935,125.2088,125.2182,5798.0
2018-09-21 12:30:00,133.19,133.24,133.15,133.2,3500.0,125.2182,125.2653,125.1806,125.2276,3500.0
2018-09-21 12:35:00,133.21,133.21,133.12,133.21,2500.0,125.237,125.237,125.1524,125.237,2500.0
2018-09-21 12:40:00,133.21,133.21,133.13,133.15,6045.0,125.237,125.237,125.1618,125.1806,6045.0
2018-09-21 12:45:00,133.16,133.2,133.15,133.18,1935.0,125.19,125.2276,125.1806,125.2088,1935.0
2018-09-21 12:50:00,133.17,133.18,133.14,133.16,4610.0,125.1994,125.2088,125.1712,125.19,4610.0
2018-09-21 12:55:00,133.14,133.14,132.94,132.94,1856.0,125.1712,125.1712,124.9832,124.9832,1856.0
2018-09-21 13:00:00,132.94,132.97,132.93,132.96,1862.0,124.9832,125.0114,124.9738,125.002,1862.0
2018-09-21 13:05:00,132.98,133.04,132.94,133.01,4641.0,125.0208,125.0772,124.9832,125.049,4641.0
2018-09-21 13:10:00,133.03,133.04,132.99,133.01,5310.0,125.0678,125.0772,125.0302,125.049,5310.0
2018-09-21 13:15:00,133.02,133.07,132.96,132.96,2910.0,125.0584,125.1054,125.002,125.002,2910.0
2018-09-21 13:20:00,132.96,133.04,132.96,133.0,4951.0,125.002,125.0772,125.002,125.0396,4951.0
2018-09-21 13:25:00,133.03,133.12,133.01,133.09,3208.0,125.0678,125.1524,125.049,125.1242,3208.0
2018-09-21 13:30:00,133.11,133.19,133.1,133.16,4707.0,125.143,125.2182,125.1336,125.19,4707.0
2018-09-21 13:35:00,133.18,133.2,133.15,133.16,18023.0,125.2088,125.2276,125.1806,125.19,18023.0
2018-09-21 13:40:00,133.15,133.16,133.06,133.07,6695.0,125.1806,125.19,125.096,125.1054,6695.0
2018-09-21 13:45:00,133.06,133.16,133.06,133.14,4744.0,125.096,125.19,125.096,125.1712,4744.0
2018-09-21 13:50:00,133.17,133.2,133.1,133.17,4705.0,125.1994,125.2276,125.1336,125.1994,4705.0
2018-09-21 13:55:00,133.17,133.28,133.17,133.27,6448.0,125.1994,125.3029,125.1994,125.2935,6448.0
2018-09-21 14:00:00,133.27,133.36,133.26,133.36,17900.0,125.2935,125.3781,125.2841,125.3781,17900.0
2018-09-21 14:05:00,133.36,133.36,133.28,133.32,3700.0,125.3781,125.3781,125.3029,125.3405,3700.0
2018-09-21 14:10:00,133.33,133.35,133.2,133.28,9759.0,125.3499,125.3687,125.2276,125.3029,9759.0
2018-09-21 14:15:00,133.29,133.32,133.28,133.3,6570.0,125.3123,125.3405,125.3029,125.3217,6570.0
2018-09-21 14:20:00,133.31,133.38,133.3,133.34,12615.0,125.3311,125.3969,125.3217,125.3593,12615.0
2018-09-21 14:25:00,133.32,133.37,133.3,133.34,11403.0,125.3405,125.3875,125.3217,125.3593,11403.0
2018-09-21 14:30:00,133.34,133.35,133.29,133.29,9426.0,125.3593,125.3687,125.3123,125.3123,9426.0
2018-09-21 14:35:00,133.31,133.39,133.31,133.39,14469.0,125.3311,125.4063,125.3311,125.4063,14469.0
2018-09-21 14:40:00,133.4,133.43,133.28,133.28,14963.0,125.4157,125.4439,125.3029,125.3029,14963.0
2018-09-21 14:45:00,133.3,133.42,133.29,133.36,18175.0,125.3217,125.4345,125.3123,125.3781,18175.0
2018-09-21 14:50:00,133.36,133.42,133.35,133.41,6513.0,125.3781,125.4345,125.3687,125.4251,6513.0
2018-09-21 14:55:00,133.41,133.44,133.31,133.31,6387.0,125.4251,125.4533,125.3311,125.3311,6387.0
2018-09-21 15:00:00,133.31,133.38,133.3,133.35,8873.0,125.3311,125.3969,125.3217,125.3687,8873.0
2018-09-21 15:05:00,133.34,133.4,133.33,133.35,11314.0,125.3593,125.4157,125.3499,125.3687,11314.0
2018-09-21 15:10:00,133.36,133.39,133.34,133.38,17251.0,125.3781,125.4063,125.3593,125.3969,17251.0
2018-09-21 15:15:00,133.36,133.37,133.33,133.34,14040.0,125.3781,125.3875,125.3499,125.3593,14040.0
2018-09-21 15:20:00,133.34,133.37,133.29,133.36,20697.0,125.3593,125.3875,125.3123,125.3781,20697.0
2018-09-21 15:25:00,133.36,133.36,133.29,133.31,19491.0,125.3781,125.3781,125.3123,125.3311,19491.0
2018-09-21 15:30:00,133.29,133.48,133.29,133.45,23954.0,125.3123,125.4909,125.3123,125.4627,23954.0
2018-09-21 15:35:00,133.46,133.46,133.28,133.28,44806.0,125.4721,125.4721,125.3029,125.3029,44806.0
2018-09-21 15:40:00,133.28,133.41,133.22,133.34,37728.0,125.3029,125.4251,125.2465,125.3593,37728.0
2018-09-21 15:45:00,133.38,133.48,133.12,133.19,49065.0,125.3969,125.4909,125.1524,125.2182,49065.0
2018-09-21 15:50:00,133.19,133.27,133.19,133.23,25558.0,125.2182,125.2935,125.2182,125.2559,25558.0
2018-09-21 15:55:00,133.24,133.43,133.14,133.33,191248.0,125.2653,125.4439,125.1712,125.3499,191248.0
2018-09-24 09:30:00,133.34,133.67,133.34,133.54,19393.0,125.3593,125.6695,125.3593,125.5473,19393.0
2018-09-24 09:35:00,133.59,134.14,133.56,134.14,16375.0,125.5943,126.1114,125.5661,126.1114,16375.0
2018-09-24 09:40:00,134.14,134.18,133.82,133.86,8816.0,126.1114,126.149,125.8105,125.8481,8816.0
2018-09-24 09:45:00,133.9,134.19,133.89,133.89,10437.0,125.8858,126.1584,125.8763,125.8763,10437.0
2018-09-24 09:50:00,133.92,133.97,133.76,133.96,5955.0,125.9046,125.9516,125.7541,125.9422,5955.0
2018-09-24 09:55:00,133.99,134.09,133.79,134.08,8506.0,125.9704,126.0644,125.7823,126.055,8506.0
2018-09-24 10:00:00,134.0,134.12,133.96,133.97,6804.0,125.9798,126.0926,125.9422,125.9516,6804.0
2018-09-24 10:05:00,133.96,134.1,133.93,134.01,10276.0,125.9422,126.0738,125.914,125.9892,10276.0
2018-09-24 10:10:00,133.96,133.96,133.66,133.87,6102.0,125.9422,125.9422,125.6601,125.8575,6102.0
2018-09-24 10:15:00,133.86,133.99,133.86,133.93,6706.0,125.8481,125.9704,125.8481,125.914,6706.0
2018-09-24 10:20:00,133.91,133.94,133.67,133.73,3924.0,125.8952,125.9234,125.6695,125.7259,3924.0
2018-09-24 10:25:00,133.77,133.88,133.74,133.81,6058.0,125.7635,125.8669,125.7353,125.8011,6058.0
2018-09-24 10:30:00,133.79,133.94,133.79,133.94,3629.0,125.7823,125.9234,125.7823,125.9234,3629.0
2018-09-24 10:35:00,133.93,133.95,133.62,133.65,7551.0,125.914,125.9328,125.6225,125.6507,7551.0
2018-09-24 10:40:00,133.62,133.77,133.58,133.7,6671.0,125.6225,125.7635,125.5849,125.6977,6671.0
2018-09-24 10:45:00,133.73,133.77,133.6,133.73,9128.0,125.7259,125.7635,125.6037,125.7259,9128.0
2018-09-24 10:50:00,133.74,133.78,133.61,133.61,3702.0,125.7353,125.7729,125.6131,125.6131,3702.0
2018-09-24 10:55:00,133.6,133.78,133.6,133.78,5613.0,125.6037,125.7729,125.6037,125.7729,5613.0
2018-09-24 11:00:00,133.79,133.79,133.61,133.64,4128.0,125.7823,125.7823,125.6131,125.6413,4128.0
2018-09-24 11:05:00,133.64,133.72,133.58,133.72,3400.0,125.6413,125.7165,125.5849,125.7165,3400.0
2018-09-24 11:10:00,133.72,133.77,133.65,133.65,4158.0,125.7165,125.7635,125.6507,125.6507,4158.0
2018-09-24 11:15:00,133.69,133.91,133.67,133.91,4000.0,125.6883,125.8952,125.6695,125.8952,4000.0
2018-09-24 11:20:00,133.91,133.96,133.86,133.9,5015.0,125.8952,125.9422,125.8481,125.8858,5015.0
2018-09-24 11:25:00,133.89,134.0,133.89,133.91,4175.0,125.8763,125.9798,125.8763,125.8952,4175.0
2018-09-24 11:30:00,133.89,133.92,133.7,133.72,4600.0,125.8763,125.9046,125.6977,125.7165,4600.0
2018-09-24 11:35:00,133.68,133.7,133.63,133.68,2710.0,125.6789,125.6977,125.6319,125.6789,2710.0
2018-09-24 11:40:00,133.71,133.74,133.61,133.61,7200.0,125.7071,125.7353,125.6131,125.6131,7200.0
2018-09-24 11:45:00,133.63,133.63,133.43,133.43,6900.0,125.6319,125.6319,125.4439,125.4439,6900.0
2018-09-24 11:50:00,133.48,133.69,133.47,133.57,5167.0,125.4909,125.6883,125.4815,125.5755,5167.0
2018-09-24 11:55:00,133.61,133.73,133.57,133.73,1859.0,125.6131,125.7259,125.5755,125.7259,1859.0
2018-09-24 12:00:00,133.74,133.89,133.71,133.83,6084.0,125.7353,125.8763,125.7071,125.8199,6084.0
2018-09-24 12:05:00,133.84,133.91,133.79,133.86,4428.0,125.8293,125.8952,125.7823,125.8481,4428.0
2018-09-24 12:10:00,133.88,133.98,133.84,133.9,7159.0,125.8669,125.961,125.8293,125.8858,7159.0
2018-09-24 12:15:00,133.91,133.91,133.86,133.91,2200.0,125.8952,125.8952,125.8481,125.8952,2200.0
2018-09-24 12:20:00,133.92,133.96,133.91,133.91,3241.0,125.9046,125.9422,125.8952,125.8952,3241.0
2018-09-24 12:25:00,133.91,133.99,133.91,133.94,4100.0,125.8952,125.9704,125.8952,125.9234,4100.0
2018-09-24 12:30:00,133.97,134.02,133.97,134.02,3700.0,125.9516,125.9986,125.9516,125.9986,3700.0
2018-09-24 12:35:00,134.02,134.1,134.02,134.09,3802.0,125.9986,126.0738,125.9986,126.0644,3802.0
2018-09-24 12:40:00,134.08,134.28,134.07,134.28,8260.0,126.055,126.243,126.0456,126.243,8260.0
2018-09-24 12:45:00,134.28,134.45,134.21,134.45,11862.0,126.243,126.4028,126.1772,126.4028,11862.0
2018-09-24 12:50:00,134.44,134.58,134.44,134.55,13203.0,126.3934,126.5251,126.3934,126.4968,13203.0
2018-09-24 12:55:00,134.52,134.55,134.45,134.55,3685.0,126.4686,126.4968,126.4028,126.4968,3685.0
2018-09-24 13:00:00,134.55,134.62,134.53,134.54,6078.0,126.4968,126.5627,126.478,126.4874,6078.0
2018-09-24 13:05:00,134.55,134.62,134.48,134.57,6403.0,126.4968,126.5627,126.431,126.5157,6403.0
2018-09-24 13:10:00,134.57,134.66,134.57,134.62,6929.0,126.5157,126.6003,126.5157,126.5627,6929.0
2018-09-24 13:15:00,134.6,134.66,134.56,134.58,4000.0,126.5439,126.6003,126.5062,126.5251,4000.0
2018-09-24 13:20:00,134.57,134.62,134.55,134.58,3658.0,126.5157,126.5627,126.4968,126.5251,3658.0
2018-09-24 13:25:00,134.58,134.58,134.41,134.48,10616.0,126.5251,126.5251,126.3652,126.431,10616.0
2018-09-24 13:30:00,134.47,134.53,134.43,134.46,3960.0,126.4216,126.478,126.384,126.4122,3960.0
2018-09-24 13:35:00,134.43,134.52,134.41,134.52,7439.0,126.384,126.4686,126.3652,126.4686,7439.0
2018-09-24 13:40:00,134.54,134.65,134.54,134.64,4150.0,126.4874,126.5909,126.4874,126.5815,4150.0
2018-09-24 13:45:00,134.65,134.65,134.51,134.56,4848.0,126.5909,126.5909,126.4592,126.5062,4848.0
2018-09-24 13:50:00,134.59,134.59,134.53,134.54,4929.0,126.5345,126.5345,126.478,126.4874,4929.0
2018-09-24 13:55:00,134.53,134.57,134.51,134.57,4000.0,126.478,126.5157,126.4592,126.5157,4000.0
2018-09-24 14:00:00,134.58,134.58,134.5,134.52,3567.0,126.5251,126.5251,126.4498,126.4686,3567.0
2018-09-24 14:05:00,134.51,134.55,134.51,134.52,2556.0,126.4592,126.4968,126.4592,126.4686,2556.0
2018-09-24 14:10:00,134.53,134.64,134.53,134.64,6327.0,126.478,126.5815,126.478,126.5815,6327.0
2018-09-24 14:15:00,134.64,134.75,134.62,134.7,13069.0,126.5815,126.6849,126.5627,126.6379,13069.0
2018-09-24 14:20:00,134.65,134.7,134.55,134.56,4691.0,126.5909,126.6379,126.4968,126.5062,4691.0
2018-09-24 14:25:00,134.57,134.76,134.56,134.75,5980.0,126.5157,126.6943,126.5062,126.6849,5980.0
2018-09-24 14:30:00,134.76,134.88,134.76,134.83,8678.0,126.6943,126.8071,126.6943,126.7601,8678.0
2018-09-24 14:35:00,134.82,134.89,134.78,134.88,6925.0,126.7507,126.8165,126.7131,126.8071,6925.0
2018-09-24 14:40:00,134.85,134.91,134.83,134.91,7561.0,126.7789,126.8353,126.7601,126.8353,7561.0
2018-09-24 14:45:00,134.91,134.95,134.83,134.93,6677.0,126.8353,126.8729,126.7601,126.8541,6677.0
2018-09-24 14:50:00,134.93,134.96,134.83,134.84,3600.0,126.8541,126.8823,126.7601,126.7695,3600.0
2018-09-24 14:55:00,134.83,134.85,134.75,134.79,8678.0,126.7601,126.7789,126.6849,126.7225,8678.0
2018-09-24 15:00:00,134.77,134.88,134.77,134.86,3486.0,126.7037,126.8071,126.7037,126.7883,3486.0
2018-09-24 15:05:00,134.86,134.9,134.81,134.84,7618.0,126.7883,126.8259,126.7413,126.7695,7618.0
2018-09-24 15:10:00,134.84,134.85,134.78,134.83,6308.0,126.7695,126.7789,126.7131,126.7601,6308.0
2018-09-24 15:15:00,134.79,134.83,134.79,134.83,6236.0,126.7225,126.7601,126.7225,126.7601,6236.0
2018-09-24 15:20:00,134.81,134.83,134.79,134.81,8147.0,126.7413,126.7601,126.7225,126.7413,8147.0
2018-09-24 15:25:00,134.81,134.81,134.7,134.75,6468.0,126.7413,126.7413,126.6379,126.6849,6468.0
2018-09-24 15:30:00,134.72,134.78,134.7,134.7,9657.0,126.6567,126.7131,126.6379,126.6379,9657.0
2018-09-24 15:35:00,134.71,134.75,134.64,134.75,11496.0,126.6473,126.6849,126.5815,126.6849,11496.0
2018-09-24 15:40:00,134.75,134.75,134.58,134.58,82327.0,126.6849,126.6849,126.5251,126.5251,82327.0
2018-09-24 15:45:00,134.56,134.58,134.44,134.45,29725.0,126.5062,126.5251,126.3934,126.4028,29725.0
2018-09-24 15:50:00,134.45,134.46,134.24,134.29,52427.0,126.4028,126.4122,126.2054,126.2524,52427.0
2018-09-24 15:55:00,134.29,134.39,134.29,134.31,60371.0,126.2524,126.3464,126.2524,126.2712,60371.0
2018-09-25 09:30:00,134.81,134.86,134.13,134.67,24163.0,126.7413,126.7883,126.102,126.6097,24163.0
2018-09-25 09:35:00,134.61,134.73,134.03,134.03,8515.0,126.5533,126.6661,126.008,126.008,8515.0
2018-09-25 09:40:00,134.04,134.05,133.71,133.78,5329.0,126.0174,126.0268,125.7071,125.7729,5329.0
2018-09-25 09:45:00,133.74,133.82,133.6,133.69,4564.0,125.7353,125.8105,125.6037,125.6883,4564.0
2018-09-25 09:50:00,133.62,133.62,133.39,133.44,7380.0,125.6225,125.6225,125.4063,125.4533,7380.0
2018-09-25 09:55:00,133.5,133.64,133.4,133.47,8100.0,125.5097,125.6413,125.4157,125.4815,8100.0
2018-09-25 10:00:00,133.47,133.66,133.47,133.66,6519.0,125.4815,125.6601,125.4815,125.6601,6519.0
2018-09-25 10:05:00,133.7,133.86,133.64,133.83,3300.0,125.6977,125.8481,125.6413,125.8199,3300.0
2018-09-25 10:10:00,133.81,133.88,133.73,133.83,9434.0,125.8011,125.8669,125.7259,125.8199,9434.0
2018-09-25 10:15:00,133.88,133.9,133.74,133.83,17744.0,125.8669,125.8858,125.7353,125.8199,17744.0
2018-09-25 10:20:00,133.89,134.07,133.85,134.07,12639.0,125.8763,126.0456,125.8387,126.0456,12639.0
2018-09-25 10:25:00,134.03,134.04,133.86,134.04,5903.0,126.008,126.0174,125.8481,126.0174,5903.0
2018-09-25 10:30:00,134.03,134.03,133.91,133.92,4200.0,126.008,126.008,125.8952,125.9046,4200.0
2018-09-25 10:35:00,133.86,134.04,133.86,134.04,6200.0,125.8481,126.0174,125.8481,126.0174,6200.0
2018-09-25 10:40:00,134.03,134.12,133.98,134.07,5170.0,126.008,126.0926,125.961,126.0456,5170.0
2018-09-25 10:45:00,134.16,134.34,133.99,133.99,11863.0,126.1302,126.2994,125.9704,125.9704,11863.0
2018-09-25 10:50:00,133.96,134.22,133.96,134.19,7590.0,125.9422,126.1866,125.9422,126.1584,7590.0
2018-09-25 10:55:00,134.15,134.16,133.92,134.0,7800.0,126.1208,126.1302,125.9046,125.9798,7800.0
2018-09-25 11:00:00,134.0,134.01,133.87,133.91,9000.0,125.9798,125.9892,125.8575,125.8952,9000.0
2018-09-25 11:05:00,133.96,134.07,133.94,134.04,8404.0,125.9422,126.0456,125.9234,126.0174,8404.0
2018-09-25 11:10:00,134.04,134.12,133.99,134.12,6694.0,126.0174,126.0926,125.9704,126.0926,6694.0
2018-09-25 11:15:00,134.12,134.22,134.07,134.17,6546.0,126.0926,126.1866,126.0456,126.1396,6546.0
2018-09-25 11:20:00,134.17,134.22,134.14,134.14,7861.0,126.1396,126.1866,126.1114,126.1114,7861.0
2018-09-25 11:25:00,134.16,134.4,134.16,134.36,8936.0,126.1302,126.3558,126.1302,126.3182,8936.0
2018-09-25 11:30:00,134.37,134.54,134.35,134.54,5091.0,126.3276,126.4874,126.3088,126.4874,5091.0
2018-09-25 11:35:00,134.53,134.69,134.52,134.69,8053.0,126.478,126.6285,126.4686,126.6285,8053.0
2018-09-25 11:40:00,134.68,134.74,134.64,134.69,7973.0,126.6191,126.6755,126.5815,126.6285,7973.0
2018-09-25 11:45:00,134.68,134.84,134.67,134.74,24426.0,126.6191,126.7695,126.6097,126.6755,24426.0
2018-09-25 11:50:00,134.74,134.77,134.56,134.71,23842.0,126.6755,126.7037,126.5062,126.6473,23842.0
2018-09-25 11:55:00,134.7,134.7,134.63,134.69,3338.0,126.6379,126.6379,126.5721,126.6285,3338.0
2018-09-25 12:00:00,134.7,134.9,134.7,134.88,7833.0,126.6379,126.8259,126.6379,126.8071,7833.0
2018-09-25 12:05:00,134.88,134.97,134.87,134.97,5126.0,126.8071,126.8917,126.7977,126.8917,5126.0
2018-09-25 12:10:00,134.97,135.14,134.95,135.06,26271.0,126.8917,127.0515,126.8729,126.9763,26271.0
2018-09-25 12:15:00,135.09,135.16,135.06,135.06,7680.0,127.0045,127.0703,126.9763,126.9763,7680.0
2018-09-25 12:20:00,135.06,135.16,135.05,135.15,4220.0,126.9763,127.0703,126.9669,127.0609,4220.0
2018-09-25 12:25:00,135.14,135.36,135.14,135.27,9249.0,127.0515,127.2584,127.0515,127.1738,9249.0
2018-09-25 12:30:00,135.22,135.22,135.04,135.07,4700.0,127.1267,127.1267,126.9575,126.9857,4700.0
2018-09-25 12:35:00,135.03,135.11,135.01,135.1,3700.0,126.9481,127.0233,126.9293,127.0139,3700.0
2018-09-25 12:40:00,135.13,135.15,134.87,134.89,8300.0,127.0421,127.0609,126.7977,126.8165,8300.0
2018-09-25 12:45:00,134.84,134.88,134.79,134.87,3351.0,126.7695,126.8071,126.7225,126.7977,3351.0
2018-09-25 12:50:00,134.84,134.88,134.76,134.76,6020.0,126.7695,126.8071,126.6943,126.6943,6020.0
2018-09-25 12:55:00,134.78,134.81,134.62,134.64,4660.0,126.7131,126.7413,126.5627,126.5815,4660.0
2018-09-25 13:00:00,134.67,134.67,134.51,134.55,5526.0,126.6097,126.6097,126.4592,126.4968,5526.0
2018-09-25 13:05:00,134.54,134.56,134.43,134.43,4622.0,126.4874,126.5062,126.384,126.384,4622.0
2018-09-25 13:10:00,134.43,134.52,134.43,134.5,9355.0,126.384,126.4686,126.384,126.4498,9355.0
2018-09-25 13:15:00,134.49,134.49,134.37,134.43,11962.0,126.4404,126.4404,126.3276,126.384,11962.0
2018-09-25 13:20:00,134.47,134.56,134.43,134.5,9264.0,126.4216,126.5062,126.384,126.4498,9264.0
2018-09-25 13:25:00,134.5,134.56,134.48,134.54,4700.0,126.4498,126.5062,126.431,126.4874,4700.0
2018-09-25 13:30:00,134.52,134.6,134.5,134.59,5608.0,126.4686,126.5439,126.4498,126.5345,5608.0
2018-09-25 13:35:00,134.58,134.6,134.51,134.58,4105.0,126.5251,126.5439,126.4592,126.5251,4105.0
2018-09-25 13:40:00,134.59,134.59,134.4,134.44,8726.0,126.5345,126.5345,126.3558,126.3934,8726.0
2018-09-25 13:45:00,134.43,134.45,134.41,134.43,2600.0,126.384,126.4028,126.3652,126.384,2600.0
2018-09-25 13:50:00,134.41,134.53,134.41,134.47,6058.0,126.3652,126.478,126.3652,126.4216,6058.0
2018-09-25 13:55:00,134.49,134.5,134.43,134.47,10774.0,126.4404,126.4498,126.384,126.4216,10774.0
2018-09-25 14:00:00,134.47,134.49,134.33,134.33,4900.0,126.4216,126.4404,126.29,126.29,4900.0
2018-09-25 14:05:00,134.36,134.39,134.31,134.39,5554.0,126.3182,126.3464,126.2712,126.3464,5554.0
2018-09-25 14:10:00,134.41,134.44,134.37,134.4,4366.0,126.3652,126.3934,126.3276,126.3558,4366.0
2018-09-25 14:15:00,134.4,134.45,134.39,134.39,6358.0,126.3558,126.4028,126.3464,126.3464,6358.0
2018-09-25 14:20:00,134.4,134.43,134.36,134.41,7010.0,126.3558,126.384,126.3182,126.3652,7010.0
2018-09-25 14:25:00,134.41,134.43,134.35,134.42,6494.0,126.3652,126.384,126.3088,126.3746,6494.0
2018-09-25 14:30:00,134.43,134.51,134.41,134.48,10350.0,126.384,126.4592,126.3652,126.431,10350.0
2018-09-25 14:35:00,134.47,134.58,134.44,134.58,8711.0,126.4216,126.5251,126.3934,126.5251,8711.0
2018-09-25 14:40:00,134.57,134.58,134.49,134.56,10358.0,126.5157,126.5251,126.4404,126.5062,10358.0
2018-09-25 14:45:00,134.56,134.64,134.56,134.62,13900.0,126.5062,126.5815,126.5062,126.5627,13900.0
2018-09-25 14:50:00,134.63,134.68,134.58,134.59,7348.0,126.5721,126.6191,126.5251,126.5345,7348.0
2018-09-25 14:55:00,134.59,134.64,134.56,134.61,4864.0,126.5345,126.5815,126.5062,126.5533,4864.0
2018-09-25 15:00:00,134.63,134.67,134.58,134.64,6267.0,126.5721,126.6097,126.5251,126.5815,6267.0
2018-09-25 15:05:00,134.65,134.66,134.55,134.66,5702.0,126.5909,126.6003,126.4968,126.6003,5702.0
2018-09-25 15:10:00,134.66,134.66,134.55,134.59,71789.0,126.6003,126.6003,126.4968,126.5345,71789.0
2018-09-25 15:15:00,134.58,134.62,134.51,134.51,11818.0,126.5251,126.5627,126.4592,126.4592,11818.0
2018-09-25 15:20:00,134.52,134.6,134.34,134.38,142901.0,126.4686,126.5439,126.2994,126.337,142901.0
2018-09-25 15:25:00,134.38,134.46,134.38,134.39,9161.0,126.337,126.4122,126.337,126.3464,9161.0
2018-09-25 15:30:00,134.4,134.56,134.38,134.5,8411.0,126.3558,126.5062,126.337,126.4498,8411.0
2018-09-25 15:35:00,134.5,134.57,134.49,134.56,12428.0,126.4498,126.5157,126.4404,126.5062,12428.0
2018-09-25 15:40:00,134.56,134.56,134.48,134.51,24627.0,126.5062,126.5062,126.431,126.4592,24627.0
2018-09-25 15:45:00,134.51,134.53,134.42,134.45,18741.0,126.4592,126.478,126.3746,126.4028,18741.0
2018-09-25 15:50:00,134.44,134.45,134.33,134.34,31494.0,126.3934,126.4028,126.29,126.2994,31494.0
2018-09-25 15:55:00,134.35,134.51,134.26,134.5,85901.0,126.3088,126.4592,126.2242,126.4498,85901.0
2018-09-26 09:30:00,135.02,135.42,135.02,135.38,23343.0,126.9387,127.3148,126.9387,127.2772,23343.0
2018-09-26 09:35:00,135.42,135.42,135.13,135.17,7391.0,127.3148,127.3148,127.0421,127.0797,7391.0
2018-09-26 09:40:00,135.2,135.2,134.94,135.05,2577.0,127.1079,127.1079,126.8635,126.9669,2577.0
2018-09-26 09:45:00,134.96,135.0,134.81,134.87,7288.0,126.8823,126.9199,126.7413,126.7977,7288.0
2018-09-26 09:50:00,134.87,134.87,134.77,134.79,6921.0,126.7977,126.7977,126.7037,126.7225,6921.0
2018-09-26 09:55:00,134.78,134.93,134.78,134.93,5216.0,126.7131,126.8541,126.7131,126.8541,5216.0
2018-09-26 10:00:00,134.93,135.0,134.82,134.97,12970.0,126.8541,126.9199,126.7507,126.8917,12970.0
2018-09-26 10:05:00,135.0,135.06,134.96,134.97,7962.0,126.9199,126.9763,126.8823,126.8917,7962.0
2018-09-26 10:10:00,134.93,134.93,134.81,134.81,3942.0,126.8541,126.8541,126.7413,126.7413,3942.0
2018-09-26 10:15:00,134.81,134.86,134.49,134.86,51565.0,126.7413,126.7883,126.4404,126.7883,51565.0
2018-09-26 10:20:00,134.8,134.83,134.54,134.71,18807.0,126.7319,126.7601,126.4874,126.6473,18807.0
2018-09-26 10:25:00,134.74,134.78,134.71,134.74,3318.0,126.6755,126.7131,126.6473,126.6755,3318.0
2018-09-26 10:30:00,134.73,134.75,134.64,134.71,8256.0,126.6661,126.6849,126.5815,126.6473,8256.0
2018-09-26 10:35:00,134.72,134.95,134.71,134.92,10689.0,126.6567,126.8729,126.6473,126.8447,10689.0
2018-09-26 10:40:00,134.95,135.06,134.92,135.05,15269.0,126.8729,126.9763,126.8447,126.9669,15269.0
2018-09-26 10:45:00,135.07,135.16,135.02,135.09,6717.0,126.9857,127.0703,126.9387,127.0045,6717.0
2018-09-26 10:50:00,135.09,135.22,135.02,135.04,12685.0,127.0045,127.1267,126.9387,126.9575,12685.0
2018-09-26 10:55:00,135.03,135.2,135.01,135.06,7832.0,126.9481,127.1079,126.9293,126.9763,7832.0
2018-09-26 11:00:00,135.03,135.17,135.03,135.13,6199.0,126.9481,127.0797,126.9481,127.0421,6199.0
2018-09-26 11:05:00,135.14,135.18,135.12,135.14,4499.0,127.0515,127.0891,127.0327,127.0515,4499.0
2018-09-26 11:10:00,135.13,135.34,135.13,135.34,7698.0,127.0421,127.2396,127.0421,127.2396,7698.0
2018-09-26 11:15:00,135.37,135.41,135.31,135.41,6756.0,127.2678,127.3054,127.2114,127.3054,6756.0
2018-09-26 11:20:00,135.38,135.43,135.31,135.42,8188.0,127.2772,127.3242,127.2114,127.3148,8188.0
2018-09-26 11:25:00,135.43,135.43,135.28,135.34,9258.0,127.3242,127.3242,127.1832,127.2396,9258.0
2018-09-26 11:30:00,135.36,135.45,135.27,135.3,4555.0,127.2584,127.343,127.1738,127.202,4555.0
2018-09-26 11:35:00,135.3,135.39,135.3,135.36,2254.0,127.202,127.2866,127.202,127.2584,2254.0
2018-09-26 11:40:00,135.39,135.43,135.23,135.23,3200.0,127.2866,127.3242,127.1361,127.1361,3200.0
2018-09-26 11:45:00,135.29,135.37,135.26,135.31,6343.0,127.1926,127.2678,127.1644,127.2114,6343.0
2018-09-26 11:50:00,135.28,135.38,135.28,135.36,5400.0,127.1832,127.2772,127.1832,127.2584,5400.0
2018-09-26 11:55:00,135.38,135.54,135.38,135.53,11415.0,127.2772,127.4276,127.2772,127.4182,11415.0
2018-09-26 12:00:00,135.53,135.58,135.49,135.49,5420.0,127.4182,127.4652,127.3806,127.3806,5420.0
2018-09-26 12:05:00,135.49,135.49,135.35,135.44,9567.0,127.3806,127.3806,127.249,127.3336,9567.0
2018-09-26 12:10:00,135.43,135.67,135.43,135.6,6413.0,127.3242,127.5498,127.3242,127.484,6413.0
2018-09-26 12:15:00,135.64,135.88,135.63,135.88,16358.0,127.5216,127.7472,127.5122,127.7472,16358.0
2018-09-26 12:20:00,135.83,135.87,135.77,135.85,14831.0,127.7002,127.7378,127.6438,127.719,14831.0
2018-09-26 12:25:00,135.84,135.92,135.78,135.88,6360.0,127.7096,127.7848,127.6532,127.7472,6360.0
2018-09-26 12:30:00,135.9,136.03,135.9,136.02,2586.0,127.766,127.8883,127.766,127.8789,2586.0
2018-09-26 12:35:00,136.01,136.23,136.0,136.21,14050.0,127.8695,128.0763,127.8601,128.0575,14050.0
2018-09-26 12:40:00,136.21,136.25,136.14,136.19,8566.0,128.0575,128.0951,127.9917,128.0387,8566.0
2018-09-26 12:45:00,136.21,136.34,136.21,136.33,7058.0,128.0575,128.1797,128.0575,128.1703,7058.0
2018-09-26 12:50:00,136.37,136.39,136.34,136.36,7694.0,128.2079,128.2267,128.1797,128.1985,7694.0
2018-09-26 12:55:00,136.36,136.63,136.36,136.6,10198.0,128.1985,128.4524,128.1985,128.4241,10198.0
2018-09-26 13:00:00,136.58,136.66,136.45,136.46,18270.0,128.4053,128.4806,128.2831,128.2925,18270.0
2018-09-26 13:05:00,136.44,136.59,136.36,136.36,7729.0,128.2737,128.4147,128.1985,128.1985,7729.0
2018-09-26 13:10:00,136.35,136.38,136.24,136.27,4600.0,128.1891,128.2173,128.0857,128.1139,4600.0
2018-09-26 13:15:00,136.27,136.61,136.27,136.61,11611.0,128.1139,128.4336,128.1139,128.4336,11611.0
2018-09-26 13:20:00,136.64,136.64,136.53,136.62,6888.0,128.4618,128.4618,128.3583,128.443,6888.0
2018-09-26 13:25:00,136.65,136.76,136.61,136.64,18537.0,128.4712,128.5746,128.4336,128.4618,18537.0
2018-09-26 13:30:00,136.63,136.73,136.6,136.69,13194.0,128.4524,128.5464,128.4241,128.5088,13194.0
2018-09-26 13:35:00,136.67,136.69,136.54,136.57,14151.0,128.49,128.5088,128.3677,128.3959,14151.0
2018-09-26 13:40:00,136.6,136.6,136.52,136.58,6839.0,128.4241,128.4241,128.3489,128.4053,6839.0
2018-09-26 13:45:00,136.59,136.66,136.54,136.66,10698.0,128.4147,128.4806,128.3677,128.4806,10698.0
2018-09-26 13:50:00,136.67,136.7,136.61,136.7,13070.0,128.49,128.5182,128.4336,128.5182,13070.0
2018-09-26 13:55:00,136.68,136.7,136.63,136.63,6507.0,128.4994,128.5182,128.4524,128.4524,6507.0
2018-09-26 14:00:00,136.65,137.0,136.61,136.93,19026.0,128.4712,128.8002,128.4336,128.7344,19026.0
2018-09-26 14:05:00,136.95,136.95,136.78,136.8,14186.0,128.7532,128.7532,128.5934,128.6122,14186.0
2018-09-26 14:10:00,136.8,137.04,136.8,137.04,11672.0,128.6122,128.8378,128.6122,128.8378,11672.0
2018-09-26 14:15:00,137.05,137.19,137.04,137.16,14479.0,128.8472,128.9788,128.8378,128.9506,14479.0
2018-09-26 14:20:00,137.14,137.21,137.08,137.19,10508.0,128.9318,128.9976,128.8754,128.9788,10508.0
2018-09-26 14:25:00,137.17,137.27,137.14,137.22,11834.0,128.96,129.054,128.9318,129.007,11834.0
2018-09-26 14:30:00,137.21,137.22,137.11,137.15,10177.0,128.9976,129.007,128.9036,128.9412,10177.0
2018-09-26 14:35:00,137.17,137.23,136.99,137.07,24480.0,128.96,129.0164,128.7908,128.866,24480.0
2018-09-26 14:40:00,137.08,137.12,137.02,137.06,15183.0,128.8754,128.913,128.819,128.8566,15183.0
2018-09-26 14:45:00,137.05,137.17,137.02,137.11,30541.0,128.8472,128.96,128.819,128.9036,30541.0
2018-09-26 14:50:00,137.11,137.21,136.98,137.03,19749.0,128.9036,128.9976,128.7814,128.8284,19749.0
2018-09-26 14:55:00,137.03,137.04,136.92,136.99,16130.0,128.8284,128.8378,128.725,128.7908,16130.0
2018-09-26 15:00:00,136.99,137.04,136.92,136.94,35201.0,128.7908,128.8378,128.725,128.7438,35201.0
2018-09-26 15:05:00,136.94,136.95,136.85,136.87,44824.0,128.7438,128.7532,128.6592,128.678,44824.0
2018-09-26 15:10:00,136.88,137.1,136.88,137.09,15000.0,128.6874,128.8942,128.6874,128.8848,15000.0
2018-09-26 15:15:00,137.08,137.2,137.05,137.13,15492.0,128.8754,128.9882,128.8472,128.9224,15492.0
2018-09-26 15:20:00,137.11,137.16,137.02,137.11,19499.0,128.9036,128.9506,128.819,128.9036,19499.0
2018-09-26 15:25:00,137.11,137.16,137.01,137.05,47681.0,128.9036,128.9506,128.8096,128.8472,47681.0
2018-09-26 15:30:00,137.05,137.11,136.94,136.94,50961.0,128.8472,128.9036,128.7438,128.7438,50961.0
2018-09-26 15:35:00,136.94,136.95,136.86,136.88,70654.0,128.7438,128.7532,128.6686,128.6874,70654.0
2018-09-26 15:40:00,136.87,137.01,136.85,136.94,95799.0,128.678,128.8096,128.6592,128.7438,95799.0
2018-09-26 15:45:00,136.93,136.93,136.6,136.66,89174.0,128.7344,128.7344,128.4241,128.4806,89174.0
2018-09-26 15:50:00,136.65,136.93,136.61,136.88,106163.0,128.4712,128.7344,128.4336,128.6874,106163.0
2018-09-26 15:55:00,136.86,136.87,136.56,136.63,114976.0,128.6686,128.678,128.3865,128.4524,114976.0
2018-09-27 09:30:00,136.68,137.21,136.57,136.93,21732.0,128.4994,128.9976,128.3959,128.7344,21732.0
2018-09-27 09:35:00,137.09,137.2,136.93,137.13,26060.0,128.8848,128.9882,128.7344,128.9224,26060.0
2018-09-27 09:40:00,137.17,137.31,136.95,136.98,24185.0,128.96,129.0917,128.7532,128.7814,24185.0
2018-09-27 09:45:00,137.01,137.57,136.99,137.38,33001.0,128.8096,129.3361,128.7908,129.1575,33001.0
2018-09-27 09:50:00,137.27,137.38,137.03,137.38,28570.0,129.054,129.1575,128.8284,129.1575,28570.0
2018-09-27 09:55:00,137.38,137.6,137.24,137.52,21987.0,129.1575,129.3643,129.0258,129.2891,21987.0
2018-09-27 10:00:00,137.52,137.79,137.4,137.41,24797.0,129.2891,129.5429,129.1763,129.1857,24797.0
2018-09-27 10:05:00,137.43,137.47,137.13,137.3,129751.0,129.2045,129.2421,128.9224,129.0823,129751.0
2018-09-27 10:10:00,137.34,137.46,136.97,137.11,10742.0,129.1199,129.2327,128.772,128.9036,10742.0
2018-09-27 10:15:00,137.1,137.35,137.1,137.25,14276.0,128.8942,129.1293,128.8942,129.0352,14276.0
2018-09-27 10:20:00,137.24,137.35,137.02,137.03,20028.0,129.0258,129.1293,128.819,128.8284,20028.0
2018-09-27 10:25:00,137.03,137.83,137.02,137.56,34637.0,128.8284,129.5805,128.819,129.3267,34637.0
2018-09-27 10:30:00,137.56,137.61,137.46,137.5,31200.0,129.3267,129.3737,129.2327,129.2703,31200.0
2018-09-27 10:35:00,137.51,137.55,137.45,137.5,14438.0,129.2797,129.3173,129.2233,129.2703,14438.0
2018-09-27 10:40:00,137.52,137.52,137.39,137.47,22650.0,129.2891,129.2891,129.1669,129.2421,22650.0
2018-09-27 10:45:00,137.48,137.83,137.45,137.58,14924.0,129.2515,129.5805,129.2233,129.3455,14924.0
2018-09-27 10:50:00,137.55,137.67,137.55,137.66,8779.0,129.3173,129.4301,129.3173,129.4207,8779.0
2018-09-27 10:55:00,137.7,137.84,137.7,137.83,7239.0,129.4583,129.5899,129.4583,129.5805,7239.0
2018-09-27 11:00:00,137.83,137.83,137.6,137.83,12017.0,129.5805,129.5805,129.3643,129.5805,12017.0
2018-09-27 11:05:00,137.81,137.83,137.6,137.64,26826.0,129.5617,129.5805,129.3643,129.4019,26826.0
2018-09-27 11:10:00,137.64,137.76,137.63,137.73,13308.0,129.4019,129.5147,129.3925,129.4865,13308.0
2018-09-27 11:15:00,137.71,137.92,137.71,137.92,7300.0,129.4677,129.6651,129.4677,129.6651,7300.0
2018-09-27 11:20:00,137.92,138.04,137.89,137.9,13919.0,129.6651,129.778,129.6369,129.6463,13919.0
2018-09-27 11:25:00,137.9,137.92,137.76,137.91,6262.0,129.6463,129.6651,129.5147,129.6557,6262.0
2018-09-27 11:30:00,137.9,138.0,137.83,137.96,9790.0,129.6463,129.7404,129.5805,129.7028,9790.0
2018-09-27 11:35:00,138.01,138.26,137.92,138.26,27566.0,129.7498,129.9848,129.6651,129.9848,27566.0
2018-09-27 11:40:00,138.25,138.35,138.24,138.3,10558.0,129.9754,130.0694,129.966,130.0224,10558.0
2018-09-27 11:45:00,138.3,138.31,138.26,138.29,4657.0,130.0224,130.0318,129.9848,130.013,4657.0
2018-09-27 11:50:00,138.29,138.43,138.23,138.43,10220.0,130.013,130.1446,129.9566,130.1446,10220.0
2018-09-27 11:55:00,138.4,138.53,138.32,138.53,33080.0,130.1164,130.2386,130.0412,130.2386,33080.0
2018-09-27 12:00:00,138.56,138.64,138.46,138.64,10444.0,130.2668,130.3421,130.1728,130.3421,10444.0
2018-09-27 12:05:00,138.64,138.96,138.64,138.79,19465.0,130.3421,130.6429,130.3421,130.4831,19465.0
2018-09-27 12:10:00,138.79,138.79,138.5,138.6,9083.0,130.4831,130.4831,130.2104,130.3044,9083.0
2018-09-27 12:15:00,138.61,138.85,138.6,138.85,12363.0,130.3138,130.5395,130.3044,130.5395,12363.0
2018-09-27 12:20:00,138.8,138.82,138.47,138.47,14552.0,130.4925,130.5113,130.1822,130.1822,14552.0
2018-09-27 12:25:00,138.38,138.48,138.34,138.44,15055.0,130.0976,130.1916,130.06,130.154,15055.0
2018-09-27 12:30:00,138.45,138.58,138.43,138.51,26430.0,130.1634,130.2856,130.1446,130.2198,26430.0
2018-09-27 12:35:00,138.46,138.49,138.25,138.31,18907.0,130.1728,130.201,129.9754,130.0318,18907.0
2018-09-27 12:40:00,138.3,138.31,138.1,138.12,8203.0,130.0224,130.0318,129.8344,129.8532,8203.0
2018-09-27 12:45:00,138.12,138.23,138.12,138.18,7367.0,129.8532,129.9566,129.8532,129.9096,7367.0
2018-09-27 12:50:00,138.21,138.23,138.15,138.2,22086.0,129.9378,129.9566,129.8814,129.9284,22086.0
2018-09-27 12:55:00,138.19,138.35,138.19,138.24,11335.0,129.919,130.0694,129.919,129.966,11335.0
2018-09-27 13:00:00,138.23,138.33,138.18,138.26,13266.0,129.9566,130.0506,129.9096,129.9848,13266.0
2018-09-27 13:05:00,138.27,138.29,138.21,138.25,6314.0,129.9942,130.013,129.9378,129.9754,6314.0
2018-09-27 13:10:00,138.26,138.28,138.21,138.22,7589.0,129.9848,130.0036,129.9378,129.9472,7589.0
2018-09-27 13:15:00,138.23,138.24,138.2,138.24,9253.0,129.9566,129.966,129.9284,129.966,9253.0
2018-09-27 13:20:00,138.2,138.24,138.01,138.05,13983.0,129.9284,129.966,129.7498,129.7874,13983.0
2018-09-27 13:25:00,138.05,138.14,138.05,138.14,5231.0,129.7874,129.872,129.7874,129.872,5231.0
2018-09-27 13:30:00,138.11,138.14,137.95,138.0,15281.0,129.8438,129.872,129.6933,129.7404,15281.0
2018-09-27 13:35:00,138.02,138.08,137.95,138.01,9801.0,129.7592,129.8156,129.6933,129.7498,9801.0
2018-09-27 13:40:00,138.0,138.05,137.99,138.03,11243.0,129.7404,129.7874,129.731,129.7686,11243.0
2018-09-27 13:45:00,138.05,138.14,138.04,138.14,14746.0,129.7874,129.872,129.778,129.872,14746.0
2018-09-27 13:50:00,138.14,138.16,137.96,138.03,15664.0,129.872,129.8908,129.7028,129.7686,15664.0
2018-09-27 13:55:00,138.02,138.02,137.94,138.01,7319.0,129.7592,129.7592,129.6839,129.7498,7319.0
2018-09-27 14:00:00,138.03,138.03,137.92,137.92,7226.0,129.7686,129.7686,129.6651,129.6651,7226.0
2018-09-27 14:05:00,137.92,138.1,137.89,138.09,29636.0,129.6651,129.8344,129.6369,129.825,29636.0
2018-09-27 14:10:00,138.1,138.13,138.01,138.09,10006.0,129.8344,129.8626,129.7498,129.825,10006.0
2018-09-27 14:15:00,138.09,138.11,138.03,138.1,11452.0,129.825,129.8438,129.7686,129.8344,11452.0
2018-09-27 14:20:00,138.1,138.2,138.1,138.11,19350.0,129.8344,129.9284,129.8344,129.8438,19350.0
2018-09-27 14:25:00,138.1,138.21,138.09,138.21,10439.0,129.8344,129.9378,129.825,129.9378,10439.0
2018-09-27 14:30:00,138.19,138.21,138.13,138.14,12261.0,129.919,129.9378,129.8626,129.872,12261.0
2018-09-27 14:35:00,138.12,138.14,138.02,138.07,11552.0,129.8532,129.872,129.7592,129.8062,11552.0
2018-09-27 14:40:00,138.07,138.11,138.02,138.06,10247.0,129.8062,129.8438,129.7592,129.7968,10247.0
2018-09-27 14:45:00,138.09,138.11,138.03,138.06,9979.0,129.825,129.8438,129.7686,129.7968,9979.0
2018-09-27 14:50:00,138.06,138.1,138.05,138.09,11078.0,129.7968,129.8344,129.7874,129.825,11078.0
2018-09-27 14:55:00,138.1,138.15,138.09,138.11,12266.0,129.8344,129.8814,129.825,129.8438,12266.0
2018-09-27 15:00:00,138.11,138.15,138.1,138.14,12494.0,129.8438,129.8814,129.8344,129.872,12494.0
2018-09-27 15:05:00,138.12,138.12,137.95,138.04,21426.0,129.8532,129.8532,129.6933,129.778,21426.0
2018-09-27 15:10:00,138.02,138.03,137.92,137.96,23628.0,129.7592,129.7686,129.6651,129.7028,23628.0
2018-09-27 15:15:00,137.95,137.98,137.95,137.97,16613.0,129.6933,129.7216,129.6933,129.7122,16613.0
2018-09-27 15:20:00,137.97,138.03,137.92,138.03,30666.0,129.7122,129.7686,129.6651,129.7686,30666.0
2018-09-27 15:25:00,138.01,138.1,137.92,138.1,26923.0,129.7498,129.8344,129.6651,129.8344,26923.0
2018-09-27 15:30:00,138.07,138.08,137.93,138.08,25766.0,129.8062,129.8156,129.6745,129.8156,25766.0
2018-09-27 15:35:00,138.08,138.09,137.98,138.01,26904.0,129.8156,129.825,129.7216,129.7498,26904.0
2018-09-27 15:40:00,137.99,138.03,137.94,138.0,50431.0,129.731,129.7686,129.6839,129.7404,50431.0
2018-09-27 15:45:00,137.99,138.04,137.95,138.01,35055.0,129.731,129.778,129.6933,129.7498,35055.0
2018-09-27 15:50:00,138.02,138.29,137.98,138.27,53099.0,129.7592,130.013,129.7216,129.9942,53099.0
2018-09-27 15:55:00,138.25,138.44,138.2,138.33,157774.0,129.9754,130.154,129.9284,130.0506,157774.0
2018-09-28 09:30:00,138.01,138.58,137.9,138.58,19161.0,129.7498,130.2856,129.6463,130.2856,19161.0
2018-09-28 09:35:00,138.78,138.86,137.72,137.99,46698.0,130.4737,130.5489,129.4771,129.731,46698.0
2018-09-28 09:40:00,137.98,138.13,137.4,137.48,18470.0,129.7216,129.8626,129.1763,129.2515,18470.0
2018-09-28 09:45:00,137.45,137.46,137.0,137.18,14829.0,129.2233,129.2327,128.8002,128.9694,14829.0
2018-09-28 09:50:00,137.16,137.23,136.76,136.92,13410.0,128.9506,129.0164,128.5746,128.725,13410.0
2018-09-28 09:55:00,136.86,137.16,136.86,137.12,13087.0,128.6686,128.9506,128.6686,128.913,13087.0
2018-09-28 10:00:00,137.16,137.26,137.06,137.14,15379.0,128.9506,129.0446,128.8566,128.9318,15379.0
2018-09-28 10:05:00,137.09,137.34,137.03,137.33,9821.0,128.8848,129.1199,128.8284,129.1105,9821.0
2018-09-28 10:10:00,137.34,137.42,137.24,137.28,141017.0,129.1199,129.1951,129.0258,129.0635,141017.0
2018-09-28 10:15:00,137.28,137.51,137.28,137.46,11688.0,129.0635,129.2797,129.0635,129.2327,11688.0
2018-09-28 10:20:00,137.51,137.9,137.46,137.89,9308.0,129.2797,129.6463,129.2327,129.6369,9308.0
2018-09-28 10:25:00,137.89,138.21,137.89,138.18,14003.0,129.6369,129.9378,129.6369,129.9096,14003.0
2018-09-28 10:30:00,138.23,138.24,138.06,138.15,9837.0,129.9566,129.966,129.7968,129.8814,9837.0
2018-09-28 10:35:00,138.17,138.21,138.01,138.01,8277.0,129.9002,129.9378,129.7498,129.7498,8277.0
2018-09-28 10:40:00,138.03,138.15,137.97,138.15,6990.0,129.7686,129.8814,129.7122,129.8814,6990.0
2018-09-28 10:45:00,138.2,138.2,137.93,137.96,4800.0,129.9284,129.9284,129.6745,129.7028,4800.0
2018-09-28 10:50:00,137.94,138.01,137.76,137.8,27738.0,129.6839,129.7498,129.5147,129.5523,27738.0
2018-09-28 10:55:00,137.86,137.93,137.65,137.85,16455.0,129.6087,129.6745,129.4113,129.5993,16455.0
2018-09-28 11:00:00,137.87,138.07,137.85,137.98,7337.0,129.6181,129.8062,129.5993,129.7216,7337.0
2018-09-28 11:05:00,138.02,138.17,137.97,138.16,9516.0,129.7592,129.9002,129.7122,129.8908,9516.0
2018-09-28 11:10:00,138.17,138.26,138.1,138.24,7303.0,129.9002,129.9848,129.8344,129.966,7303.0
2018-09-28 11:15:00,138.26,138.4,138.26,138.38,5055.0,129.9848,130.1164,129.9848,130.0976,5055.0
2018-09-28 11:20:00,138.36,138.59,138.31,138.5,7350.0,130.0788,130.295,130.0318,130.2104,7350.0
2018-09-28 11:25:00,138.5,138.63,138.5,138.63,5270.0,130.2104,130.3326,130.2104,130.3326,5270.0
2018-09-28 11:30:00,138.64,138.73,138.5,138.67,6788.0,130.3421,130.4267,130.2104,130.3703,6788.0
2018-09-28 11:35:00,138.67,138.69,138.52,138.52,2592.0,130.3703,130.3891,130.2292,130.2292,2592.0
2018-09-28 11:40:00,138.54,138.56,138.38,138.44,6064.0,130.248,130.2668,130.0976,130.154,6064.0
2018-09-28 11:45:00,138.45,138.6,138.45,138.49,2655.0,130.1634,130.3044,130.1634,130.201,2655.0
2018-09-28 11:50:00,138.49,138.64,138.49,138.58,4249.0,130.201,130.3421,130.201,130.2856,4249.0
2018-09-28 11:55:00,138.58,138.6,138.5,138.5,2086.0,130.2856,130.3044,130.2104,130.2104,2086.0
2018-09-28 12:00:00,138.48,138.59,138.46,138.55,4300.0,130.1916,130.295,130.1728,130.2574,4300.0
2018-09-28 12:05:00,138.5,138.5,138.4,138.5,3558.0,130.2104,130.2104,130.1164,130.2104,3558.0
2018-09-28 12:10:00,138.46,138.56,138.43,138.56,4100.0,130.1728,130.2668,130.1446,130.2668,4100.0
2018-09-28 12:15:00,138.56,138.59,138.45,138.53,4302.0,130.2668,130.295,130.1634,130.2386,4302.0
2018-09-28 12:20:00,138.56,138.58,138.51,138.54,2805.0,130.2668,130.2856,130.2198,130.248,2805.0
2018-09-28 12:25:00,138.54,138.62,138.52,138.62,2901.0,130.248,130.3232,130.2292,130.3232,2901.0
2018-09-28 12:30:00,138.62,138.71,138.62,138.71,5925.0,130.3232,130.4079,130.3232,130.4079,5925.0
2018-09-28 12:35:00,138.72,138.77,138.7,138.74,3900.0,130.4173,130.4643,130.3985,130.4361,3900.0
2018-09-28 12:40:00,138.74,138.79,138.73,138.73,3607.0,130.4361,130.4831,130.4267,130.4267,3607.0
2018-09-28 12:45:00,138.77,138.77,138.58,138.65,5918.0,130.4643,130.4643,130.2856,130.3515,5918.0
2018-09-28 12:50:00,138.66,138.73,138.66,138.7,7892.0,130.3609,130.4267,130.3609,130.3985,7892.0
2018-09-28 12:55:00,138.69,138.71,138.65,138.68,5700.0,130.3891,130.4079,130.3515,130.3797,5700.0
2018-09-28 13:00:00,138.67,138.69,138.62,138.63,7855.0,130.3703,130.3891,130.3232,130.3326,7855.0
2018-09-28 13:05:00,138.63,138.63,138.49,138.52,7683.0,130.3326,130.3326,130.201,130.2292,7683.0
2018-09-28 13:10:00,138.49,138.67,138.49,138.63,6090.0,130.201,130.3703,130.201,130.3326,6090.0
2018-09-28 13:15:00,138.67,138.8,138.67,138.77,3750.0,130.3703,130.4925,130.3703,130.4643,3750.0
2018-09-28 13:20:00,138.76,138.83,138.76,138.79,4215.0,130.4549,130.5207,130.4549,130.4831,4215.0
2018-09-28 13:25:00,138.79,138.82,138.76,138.78,4056.0,130.4831,130.5113,130.4549,130.4737,4056.0
2018-09-28 13:30:00,138.8,138.84,138.78,138.84,3476.0,130.4925,130.5301,130.4737,130.5301,3476.0
2018-09-28 13:35:00,138.86,138.95,138.82,138.89,5154.0,130.5489,130.6335,130.5113,130.5771,5154.0
2018-09-28 13:40:00,138.86,138.89,138.81,138.84,3800.0,130.5489,130.5771,130.5019,130.5301,3800.0
2018-09-28 13:45:00,138.84,138.84,138.73,138.73,5039.0,130.5301,130.5301,130.4267,130.4267,5039.0
2018-09-28 13:50:00,138.72,138.8,138.66,138.73,5209.0,130.4173,130.4925,130.3609,130.4267,5209.0
2018-09-28 13:55:00,138.73,138.76,138.67,138.7,5648.0,130.4267,130.4549,130.3703,130.3985,5648.0
2018-09-28 14:00:00,138.66,138.73,138.6,138.62,7332.0,130.3609,130.4267,130.3044,130.3232,7332.0
2018-09-28 14:05:00,138.61,138.65,138.58,138.65,9157.0,130.3138,130.3515,130.2856,130.3515,9157.0
2018-09-28 14:10:00,138.65,138.66,138.58,138.6,7459.0,130.3515,130.3609,130.2856,130.3044,7459.0
2018-09-28 14:15:00,138.6,138.63,138.52,138.57,8425.0,130.3044,130.3326,130.2292,130.2762,8425.0
2018-09-28 14:20:00,138.55,138.63,138.53,138.57,6726.0,130.2574,130.3326,130.2386,130.2762,6726.0
2018-09-28 14:25:00,138.58,138.75,138.58,138.75,10430.0,130.2856,130.4455,130.2856,130.4455,10430.0
2018-09-28 14:30:00,138.74,138.95,138.74,138.95,15262.0,130.4361,130.6335,130.4361,130.6335,15262.0
2018-09-28 14:35:00,138.93,139.18,138.93,139.12,12249.0,130.6147,130.8497,130.6147,130.7933,12249.0
2018-09-28 14:40:00,139.12,139.32,139.11,139.3,12257.0,130.7933,130.9814,130.7839,130.9625,12257.0
2018-09-28 14:45:00,139.31,139.37,139.28,139.31,7424.0,130.9719,131.0284,130.9437,130.9719,7424.0
2018-09-28 14:50:00,139.31,139.33,139.19,139.32,5787.0,130.9719,130.9908,130.8591,130.9814,5787.0
2018-09-28 14:55:00,139.33,139.33,139.22,139.29,5804.0,130.9908,130.9908,130.8873,130.9531,5804.0
2018-09-28 15:00:00,139.29,139.34,139.23,139.24,7668.0,130.9531,131.0002,130.8967,130.9061,7668.0
2018-09-28 15:05:00,139.24,139.24,139.1,139.12,13435.0,130.9061,130.9061,130.7745,130.7933,13435.0
2018-09-28 15:10:00,139.12,139.14,139.1,139.13,8409.0,130.7933,130.8121,130.7745,130.8027,8409.0
2018-09-28 15:15:00,139.13,139.13,138.98,139.0,10516.0,130.8027,130.8027,130.6617,130.6805,10516.0
2018-09-28 15:20:00,138.98,139.27,138.97,139.2,11462.0,130.6617,130.9343,130.6523,130.8685,11462.0
2018-09-28 15:25:00,139.21,139.24,139.13,139.17,10879.0,130.8779,130.9061,130.8027,130.8403,10879.0
2018-09-28 15:30:00,139.15,139.16,139.02,139.11,28143.0,130.8215,130.8309,130.6993,130.7839,28143.0
2018-09-28 15:35:00,139.08,139.17,139.08,139.17,20602.0,130.7557,130.8403,130.7557,130.8403,20602.0
2018-09-28 15:40:00,139.17,139.24,139.15,139.15,25258.0,130.8403,130.9061,130.8215,130.8215,25258.0
2018-09-28 15:45:00,139.11,139.37,139.08,139.23,34032.0,130.7839,131.0284,130.7557,130.8967,34032.0
2018-09-28 15:50:00,139.22,139.23,139.17,139.19,51090.0,130.8873,130.8967,130.8403,130.8591,51090.0
2018-09-28 15:55:00,139.19,139.27,139.06,139.12,116741.0,130.8591,130.9343,130.7369,130.7933,116741.0
2018-10-01 09:30:00,139.95,140.4,139.33,139.33,32602.0,131.5736,131.9967,130.9908,130.9908,32602.0
2018-10-01 09:35:00,139.3,139.49,139.16,139.38,16158.0,130.9625,131.1412,130.8309,131.0378,16158.0
2018-10-01 09:40:00,139.44,139.85,139.39,139.56,22997.0,131.0942,131.4796,131.0472,131.207,22997.0
2018-10-01 09:45:00,139.68,139.96,139.53,139.58,35638.0,131.3198,131.583,131.1788,131.2258,35638.0
2018-10-01 09:50:00,139.52,139.66,139.31,139.56,14356.0,131.1694,131.301,130.9719,131.207,14356.0
2018-10-01 09:55:00,139.53,139.73,139.47,139.54,8823.0,131.1788,131.3668,131.1224,131.1882,8823.0
2018-10-01 10:00:00,139.57,139.89,139.53,139.89,13671.0,131.2164,131.5172,131.1788,131.5172,13671.0
2018-10-01 10:05:00,139.94,140.05,139.74,139.99,13839.0,131.5642,131.6677,131.3762,131.6112,13839.0
2018-10-01 10:10:00,140.01,140.32,139.96,140.21,8186.0,131.6301,131.9215,131.583,131.8181,8186.0
2018-10-01 10:15:00,140.2,140.2,139.97,140.17,9833.0,131.8087,131.8087,131.5924,131.7805,9833.0
2018-10-01 10:20:00,140.11,140.17,140.04,140.1,10089.0,131.7241,131.7805,131.6583,131.7147,10089.0
2018-10-01 10:25:00,140.1,140.17,139.92,140.17,8795.0,131.7147,131.7805,131.5454,131.7805,8795.0
2018-10-01 10:30:00,140.14,140.46,140.08,140.28,16479.0,131.7523,132.0531,131.6959,131.8839,16479.0
2018-10-01 10:35:00,140.27,140.3,140.09,140.16,12979.0,131.8745,131.9027,131.7053,131.7711,12979.0
2018-10-01 10:40:00,140.12,140.25,140.11,140.15,11042.0,131.7335,131.8557,131.7241,131.7617,11042.0
2018-10-01 10:45:00,140.18,140.38,140.13,140.19,14675.0,131.7899,131.9779,131.7429,131.7993,14675.0
2018-10-01 10:50:00,140.19,140.19,139.6,139.65,90783.0,131.7993,131.7993,131.2446,131.2916,90783.0
2018-10-01 10:55:00,139.64,139.77,139.56,139.72,12523.0,131.2822,131.4044,131.207,131.3574,12523.0
2018-10-01 11:00:00,139.72,139.74,139.55,139.55,6374.0,131.3574,131.3762,131.1976,131.1976,6374.0
2018-10-01 11:05:00,139.54,139.56,139.42,139.54,29173.0,131.1882,131.207,131.0754,131.1882,29173.0
2018-10-01 11:10:00,139.56,139.77,139.56,139.59,9415.0,131.207,131.4044,131.207,131.2352,9415.0
2018-10-01 11:15:00,139.62,139.72,139.54,139.72,9238.0,131.2634,131.3574,131.1882,131.3574,9238.0
2018-10-01 11:20:00,139.72,139.79,139.63,139.78,6948.0,131.3574,131.4232,131.2728,131.4138,6948.0
2018-10-01 11:25:00,139.76,139.86,139.68,139.79,3532.0,131.395,131.489,131.3198,131.4232,3532.0
2018-10-01 11:30:00,139.82,139.86,139.7,139.71,6636.0,131.4514,131.489,131.3386,131.348,6636.0
2018-10-01 11:35:00,139.7,139.7,139.57,139.61,9577.0,131.3386,131.3386,131.2164,131.254,9577.0
2018-10-01 11:40:00,139.61,139.75,139.6,139.63,13278.0,131.254,131.3856,131.2446,131.2728,13278.0
2018-10-01 11:45:00,139.61,139.65,139.5,139.63,10720.0,131.254,131.2916,131.1506,131.2728,10720.0
2018-10-01 11:50:00,139.65,139.69,139.56,139.6,8086.0,131.2916,131.3292,131.207,131.2446,8086.0
2018-10-01 11:55:00,139.6,139.69,139.57,139.66,8277.0,131.2446,131.3292,131.2164,131.301,8277.0
2018-10-01 12:00:00,139.66,139.84,139.64,139.83,2466.0,131.301,131.4702,131.2822,131.4608,2466.0
2018-10-01 12:05:00,139.82,139.98,139.81,139.87,9531.0,131.4514,131.6018,131.442,131.4984,9531.0
2018-10-01 12:10:00,139.87,140.06,139.86,140.02,5520.0,131.4984,131.6771,131.489,131.6395,5520.0
2018-10-01 12:15:00,140.03,140.04,139.91,139.91,3950.0,131.6489,131.6583,131.536,131.536,3950.0
2018-10-01 12:20:00,139.91,139.93,139.81,139.84,6357.0,131.536,131.5548,131.442,131.4702,6357.0
2018-10-01 12:25:00,139.89,140.11,139.88,140.03,3932.0,131.5172,131.7241,131.5078,131.6489,3932.0
2018-10-01 12:30:00,140.04,140.14,139.92,140.09,9058.0,131.6583,131.7523,131.5454,131.7053,9058.0
2018-10-01 12:35:00,140.14,140.25,140.05,140.21,10339.0,131.7523,131.8557,131.6677,131.8181,10339.0
2018-10-01 12:40:00,140.21,140.21,140.11,140.16,5221.0,131.8181,131.8181,131.7241,131.7711,5221.0
2018-10-01 12:45:00,140.15,140.15,140.03,140.08,8470.0,131.7617,131.7617,131.6489,131.6959,8470.0
2018-10-01 12:50:00,140.09,140.54,139.99,140.26,34924.0,131.7053,132.1283,131.6112,131.8651,34924.0
2018-10-01 12:55:00,140.18,140.18,139.91,139.94,2759.0,131.7899,131.7899,131.536,131.5642,2759.0
2018-10-01 13:00:00,139.94,139.95,139.75,139.91,35695.0,131.5642,131.5736,131.3856,131.536,35695.0
2018-10-01 13:05:00,139.91,139.96,139.83,139.89,6607.0,131.536,131.583,131.4608,131.5172,6607.0
2018-10-01 13:10:00,139.93,140.08,139.93,140.05,8840.0,131.5548,131.6959,131.5548,131.6677,8840.0
2018-10-01 13:15:00,140.05,140.08,140.0,140.01,5716.0,131.6677,131.6959,131.6207,131.6301,5716.0
2018-10-01 13:20:00,140.02,140.09,139.98,140.05,35407.0,131.6395,131.7053,131.6018,131.6677,35407.0
2018-10-01 13:25:00,140.05,140.08,140.01,140.04,6228.0,131.6677,131.6959,131.6301,131.6583,6228.0
2018-10-01 13:30:00,140.04,140.17,140.01,140.12,4501.0,131.6583,131.7805,131.6301,131.7335,4501.0
2018-10-01 13:35:00,140.1,140.13,140.04,140.06,11464.0,131.7147,131.7429,131.6583,131.6771,11464.0
2018-10-01 13:40:00,140.04,140.08,140.03,140.04,5764.0,131.6583,131.6959,131.6489,131.6583,5764.0
2018-10-01 13:45:00,140.03,140.04,139.87,139.91,7578.0,131.6489,131.6583,131.4984,131.536,7578.0
2018-10-01 13:50:00,139.92,140.02,139.91,140.02,4987.0,131.5454,131.6395,131.536,131.6395,4987.0
2018-10-01 13:55:00,140.03,140.04,139.88,139.89,6389.0,131.6489,131.6583,131.5078,131.5172,6389.0
2018-10-01 14:00:00,139.92,139.92,139.77,139.82,5691.0,131.5454,131.5454,131.4044,131.4514,5691.0
2018-10-01 14:05:00,139.82,139.86,139.74,139.79,7175.0,131.4514,131.489,131.3762,131.4232,7175.0
2018-10-01 14:10:00,139.76,139.91,139.74,139.91,6908.0,131.395,131.536,131.3762,131.536,6908.0
2018-10-01 14:15:00,139.91,139.91,139.79,139.8,5305.0,131.536,131.536,131.4232,131.4326,5305.0
2018-10-01 14:20:00,139.79,139.93,139.79,139.89,4305.0,131.4232,131.5548,131.4232,131.5172,4305.0
2018-10-01 14:25:00,139.85,139.88,139.81,139.84,3776.0,131.4796,131.5078,131.442,131.4702,3776.0
2018-10-01 14:30:00,139.83,139.87,139.8,139.87,10001.0,131.4608,131.4984,131.4326,131.4984,10001.0
2018-10-01 14:35:00,139.89,139.94,139.86,139.91,10372.0,131.5172,131.5642,131.489,131.536,10372.0
2018-10-01 14:40:00,139.91,139.92,139.88,139.92,9064.0,131.536,131.5454,131.5078,131.5454,9064.0
2018-10-01 14:45:00,139.89,139.97,139.89,139.96,4525.0,131.5172,131.5924,131.5172,131.583,4525.0
2018-10-01 14:50:00,139.98,140.0,139.89,139.94,4601.0,131.6018,131.6207,131.5172,131.5642,4601.0
2018-10-01 14:55:00,139.94,139.97,139.89,139.97,11737.0,131.5642,131.5924,131.5172,131.5924,11737.0
2018-10-01 15:00:00,139.94,139.95,139.81,139.92,19852.0,131.5642,131.5736,131.442,131.5454,19852.0
2018-10-01 15:05:00,139.9,139.94,139.84,139.86,15109.0,131.5266,131.5642,131.4702,131.489,15109.0
2018-10-01 15:10:00,139.88,139.94,139.84,139.91,12300.0,131.5078,131.5642,131.4702,131.536,12300.0
2018-10-01 15:15:00,139.93,140.02,139.89,140.0,16117.0,131.5548,131.6395,131.5172,131.6207,16117.0
2018-10-01 15:20:00,140.02,140.07,139.98,140.03,9861.0,131.6395,131.6865,131.6018,131.6489,9861.0
2018-10-01 15:25:00,140.03,140.05,139.89,139.98,27345.0,131.6489,131.6677,131.5172,131.6018,27345.0
2018-10-01 15:30:00,139.98,140.03,139.87,139.9,28541.0,131.6018,131.6489,131.4984,131.5266,28541.0
2018-10-01 15:35:00,139.87,139.9,139.84,139.86,13473.0,131.4984,131.5266,131.4702,131.489,13473.0
2018-10-01 15:40:00,139.87,139.87,139.8,139.82,17205.0,131.4984,131.4984,131.4326,131.4514,17205.0
2018-10-01 15:45:00,139.82,140.11,139.82,140.11,18191.0,131.4514,131.7241,131.4514,131.7241,18191.0
2018-10-01 15:50:00,140.11,140.22,140.06,140.21,28974.0,131.7241,131.8275,131.6771,131.8181,28974.0
2018-10-01 15:55:00,140.22,140.42,140.22,140.3,99227.0,131.8275,132.0155,131.8275,131.9027,99227.0
2018-10-02 09:30:00,140.3,141.05,140.29,140.99,30314.0,131.9027,132.6078,131.8933,132.5514,30314.0
2018-10-02 09:35:00,140.91,140.98,140.13,140.17,10949.0,132.4762,132.542,131.7429,131.7805,10949.0
2018-10-02 09:40:00,140.08,140.21,139.72,139.72,9344.0,131.6959,131.8181,131.3574,131.3574,9344.0
2018-10-02 09:45:00,139.74,139.93,139.43,139.71,38073.0,131.3762,131.5548,131.0848,131.348,38073.0
2018-10-02 09:50:00,139.73,139.92,139.53,139.76,8184.0,131.3668,131.5454,131.1788,131.395,8184.0
2018-10-02 09:55:00,139.76,139.83,139.57,139.7,11876.0,131.395,131.4608,131.2164,131.3386,11876.0
2018-10-02 10:00:00,139.72,139.79,139.49,139.72,20229.0,131.3574,131.4232,131.1412,131.3574,20229.0
2018-10-02 10:05:00,139.73,139.85,139.61,139.73,9290.0,131.3668,131.4796,131.254,131.3668,9290.0
2018-10-02 10:10:00,139.7,139.77,139.57,139.6,15816.0,131.3386,131.4044,131.2164,131.2446,15816.0
2018-10-02 10:15:00,139.61,139.73,139.59,139.67,10864.0,131.254,131.3668,131.2352,131.3104,10864.0
2018-10-02 10:20:00,139.67,139.85,139.67,139.79,13037.0,131.3104,131.4796,131.3104,131.4232,13037.0
2018-10-02 10:25:00,139.82,139.84,139.7,139.79,13244.0,131.4514,131.4702,131.3386,131.4232,13244.0
2018-10-02 10:30:00,139.8,139.94,139.72,139.94,15480.0,131.4326,131.5642,131.3574,131.5642,15480.0
2018-10-02 10:35:00,140.0,140.05,139.67,139.78,23443.0,131.6207,131.6677,131.3104,131.4138,23443.0
2018-10-02 10:40:00,139.8,139.85,139.71,139.85,19859.0,131.4326,131.4796,131.348,131.4796,19859.0
2018-10-02 10:45:00,139.85,139.97,139.45,139.46,20955.0,131.4796,131.5924,131.1036,131.113,20955.0
2018-10-02 10:50:00,139.44,139.48,139.34,139.41,14119.0,131.0942,131.1318,131.0002,131.066,14119.0
2018-10-02 10:55:00,139.4,139.51,139.25,139.25,17433.0,131.0566,131.16,130.9155,130.9155,17433.0
2018-10-02 11:00:00,139.21,139.21,139.07,139.1,11843.0,130.8779,130.8779,130.7463,130.7745,11843.0
2018-10-02 11:05:00,139.11,139.2,139.03,139.16,15084.0,130.7839,130.8685,130.7087,130.8309,15084.0
2018-10-02 11:10:00,139.19,139.43,139.14,139.41,12938.0,130.8591,131.0848,130.8121,131.066,12938.0
2018-10-02 11:15:00,139.43,139.51,139.41,139.41,10037.0,131.0848,131.16,131.066,131.066,10037.0
2018-10-02 11:20:00,139.42,139.49,139.4,139.43,10050.0,131.0754,131.1412,131.0566,131.0848,10050.0
2018-10-02 11:25:00,139.43,139.43,139.32,139.33,10252.0,131.0848,131.0848,130.9814,130.9908,10252.0
2018-10-02 11:30:00,139.35,139.36,139.26,139.26,9019.0,131.0096,131.019,130.9249,130.9249,9019.0
2018-10-02 11:35:00,139.25,139.27,139.07,139.08,13273.0,130.9155,130.9343,130.7463,130.7557,13273.0
2018-10-02 11:40:00,139.1,139.16,139.1,139.13,4542.0,130.7745,130.8309,130.7745,130.8027,4542.0
2018-10-02 11:45:00,139.16,139.18,139.0,139.0,10698.0,130.8309,130.8497,130.6805,130.6805,10698.0
2018-10-02 11:50:00,139.0,139.05,138.88,138.97,25600.0,130.6805,130.7275,130.5677,130.6523,25600.0
2018-10-02 11:55:00,138.97,138.99,138.92,138.92,1800.0,130.6523,130.6711,130.6053,130.6053,1800.0
2018-10-02 12:00:00,138.97,138.98,138.82,138.82,13981.0,130.6523,130.6617,130.5113,130.5113,13981.0
2018-10-02 12:05:00,138.86,138.98,138.82,138.98,3865.0,130.5489,130.6617,130.5113,130.6617,3865.0
2018-10-02 12:10:00,138.96,139.06,138.94,139.05,8770.0,130.6429,130.7369,130.6241,130.7275,8770.0
2018-10-02 12:15:00,139.05,139.11,139.03,139.06,9333.0,130.7275,130.7839,130.7087,130.7369,9333.0
2018-10-02 12:20:00,139.05,139.08,139.0,139.0,7931.0,130.7275,130.7557,130.6805,130.6805,7931.0
2018-10-02 12:25:00,139.05,139.06,138.95,138.97,12756.0,130.7275,130.7369,130.6335,130.6523,12756.0
2018-10-02 12:30:00,138.98,139.0,138.95,138.97,7873.0,130.6617,130.6805,130.6335,130.6523,7873.0
2018-10-02 12:35:00,138.97,139.05,138.97,139.05,6056.0,130.6523,130.7275,130.6523,130.7275,6056.0
2018-10-02 12:40:00,139.07,139.08,139.03,139.04,7189.0,130.7463,130.7557,130.7087,130.7181,7189.0
2018-10-02 12:45:00,139.04,139.06,139.02,139.03,2600.0,130.7181,130.7369,130.6993,130.7087,2600.0
2018-10-02 12:50:00,139.04,139.04,138.95,139.0,13654.0,130.7181,130.7181,130.6335,130.6805,13654.0
2018-10-02 12:55:00,138.98,139.01,138.95,138.99,5308.0,130.6617,130.6899,130.6335,130.6711,5308.0
2018-10-02 13:00:00,138.98,139.03,138.97,139.03,4705.0,130.6617,130.7087,130.6523,130.7087,4705.0
2018-10-02 13:05:00,139.0,139.0,138.96,138.98,7551.0,130.6805,130.6805,130.6429,130.6617,7551.0
2018-10-02 13:10:00,138.98,138.98,138.88,138.92,12871.0,130.6617,130.6617,130.5677,130.6053,12871.0
2018-10-02 13:15:00,138.93,138.96,138.89,138.96,4293.0,130.6147,130.6429,130.5771,130.6429,4293.0
2018-10-02 13:20:00,138.94,138.98,138.86,138.89,10168.0,130.6241,130.6617,130.5489,130.5771,10168.0
2018-10-02 13:25:00,138.88,139.02,138.88,138.99,9843.0,130.5677,130.6993,130.5677,130.6711,9843.0
2018-10-02 13:30:00,138.99,139.12,138.99,139.12,9710.0,130.6711,130.7933,130.6711,130.7933,9710.0
2018-10-02 13:35:00,139.13,139.3,139.13,139.25,69789.0,130.8027,130.9625,130.8027,130.9155,69789.0
2018-10-02 13:40:00,139.25,139.25,139.04,139.18,23032.0,130.9155,130.9155,130.7181,130.8497,23032.0
2018-10-02 13:45:00,139.14,139.14,139.09,139.12,8476.0,130.8121,130.8121,130.7651,130.7933,8476.0
2018-10-02 13:50:00,139.12,139.12,139.04,139.06,19648.0,130.7933,130.7933,130.7181,130.7369,19648.0
2018-10-02 13:55:00,139.06,139.07,138.92,138.97,10139.0,130.7369,130.7463,130.6053,130.6523,10139.0
2018-10-02 14:00:00,138.98,138.98,138.89,138.96,8347.0,130.6617,130.6617,130.5771,130.6429,8347.0
2018-10-02 14:05:00,138.96,139.02,138.9,138.93,9444.0,130.6429,130.6993,130.5865,130.6147,9444.0
2018-10-02 14:10:00,138.93,138.93,138.79,138.79,5388.0,130.6147,130.6147,130.4831,130.4831,5388.0
2018-10-02 14:15:00,138.81,138.82,138.7,138.73,11567.0,130.5019,130.5113,130.3985,130.4267,11567.0
2018-10-02 14:20:00,138.76,138.84,138.7,138.72,30620.0,130.4549,130.5301,130.3985,130.4173,30620.0
2018-10-02 14:25:00,138.71,138.71,138.64,138.65,19181.0,130.4079,130.4079,130.3421,130.3515,19181.0
2018-10-02 14:30:00,138.64,138.66,138.54,138.62,7073.0,130.3421,130.3609,130.248,130.3232,7073.0
2018-10-02 14:35:00,138.63,138.67,138.58,138.65,6800.0,130.3326,130.3703,130.2856,130.3515,6800.0
2018-10-02 14:40:00,138.63,138.68,138.58,138.62,10613.0,130.3326,130.3797,130.2856,130.3232,10613.0
2018-10-02 14:45:00,138.6,138.66,138.54,138.64,6989.0,130.3044,130.3609,130.248,130.3421,6989.0
2018-10-02 14:50:00,138.64,138.65,138.45,138.49,14192.0,130.3421,130.3515,130.1634,130.201,14192.0
2018-10-02 14:55:00,138.45,138.57,138.35,138.5,53454.0,130.1634,130.2762,130.0694,130.2104,53454.0
2018-10-02 15:00:00,138.51,138.51,138.34,138.39,12900.0,130.2198,130.2198,130.06,130.107,12900.0
2018-10-02 15:05:00,138.37,138.41,138.23,138.26,8830.0,130.0882,130.1258,129.9566,129.9848,8830.0
2018-10-02 15:10:00,138.26,138.27,137.91,137.91,19078.0,129.9848,129.9942,129.6557,129.6557,19078.0
2018-10-02 15:15:00,137.91,137.98,137.89,137.89,18440.0,129.6557,129.7216,129.6369,129.6369,18440.0
2018-10-02 15:20:00,137.88,137.94,137.85,137.88,10953.0,129.6275,129.6839,129.5993,129.6275,10953.0
2018-10-02 15:25:00,137.91,137.94,137.86,137.88,21108.0,129.6557,129.6839,129.6087,129.6275,21108.0
2018-10-02 15:30:00,137.88,137.95,137.86,137.87,21144.0,129.6275,129.6933,129.6087,129.6181,21144.0
2018-10-02 15:35:00,137.86,137.86,137.7,137.74,38240.0,129.6087,129.6087,129.4583,129.4959,38240.0
2018-10-02 15:40:00,137.75,137.84,137.75,137.78,23168.0,129.5053,129.5899,129.5053,129.5335,23168.0
2018-10-02 15:45:00,137.79,137.93,137.79,137.92,35963.0,129.5429,129.6745,129.5429,129.6651,35963.0
2018-10-02 15:50:00,137.92,137.95,137.91,137.93,36913.0,129.6651,129.6933,129.6557,129.6745,36913.0
2018-10-02 15:55:00,137.93,138.09,137.92,137.96,109399.0,129.6745,129.825,129.6651,129.7028,109399.0
2018-10-03 09:30:00,138.64,138.64,138.04,138.1,11633.0,130.3421,130.3421,129.778,129.8344,11633.0
2018-10-03 09:35:00,138.18,138.21,137.9,137.96,22940.0,129.9096,129.9378,129.6463,129.7028,22940.0
2018-10-03 09:40:00,138.04,138.32,137.9,138.25,6650.0,129.778,130.0412,129.6463,129.9754,6650.0
2018-10-03 09:45:00,138.24,138.48,137.91,138.44,4200.0,129.966,130.1916,129.6557,130.154,4200.0
2018-10-03 09:50:00,138.42,138.42,138.13,138.23,8451.0,130.1352,130.1352,129.8626,129.9566,8451.0
2018-10-03 09:55:00,138.25,138.26,138.05,138.24,5958.0,129.9754,129.9848,129.7874,129.966,5958.0
2018-10-03 10:00:00,138.29,138.55,138.29,138.52,7698.0,130.013,130.2574,130.013,130.2292,7698.0
2018-10-03 10:05:00,138.55,138.7,138.46,138.65,5785.0,130.2574,130.3985,130.1728,130.3515,5785.0
2018-10-03 10:10:00,138.65,138.77,138.53,138.77,5592.0,130.3515,130.4643,130.2386,130.4643,5592.0
2018-10-03 10:15:00,138.76,138.78,138.48,138.49,6056.0,130.4549,130.4737,130.1916,130.201,6056.0
2018-10-03 10:20:00,138.5,138.67,138.46,138.46,10283.0,130.2104,130.3703,130.1728,130.1728,10283.0
2018-10-03 10:25:00,138.5,138.75,138.48,138.63,8914.0,130.2104,130.4455,130.1916,130.3326,8914.0
2018-10-03 10:30:00,138.61,139.06,138.61,139.06,12765.0,130.3138,130.7369,130.3138,130.7369,12765.0
2018-10-03 10:35:00,139.06,139.06,138.79,138.87,21480.0,130.7369,130.7369,130.4831,130.5583,21480.0
2018-10-03 10:40:00,138.81,138.96,138.67,138.87,17252.0,130.5019,130.6429,130.3703,130.5583,17252.0
2018-10-03 10:45:00,138.9,138.95,138.64,138.65,4407.0,130.5865,130.6335,130.3421,130.3515,4407.0
2018-10-03 10:50:00,138.65,138.65,138.51,138.53,3101.0,130.3515,130.3515,130.2198,130.2386,3101.0
2018-10-03 10:55:00,138.56,138.56,138.4,138.4,5058.0,130.2668,130.2668,130.1164,130.1164,5058.0
2018-10-03 11:00:00,138.41,138.41,138.27,138.3,4905.0,130.1258,130.1258,129.9942,130.0224,4905.0
2018-10-03 11:05:00,138.28,138.34,138.26,138.3,4592.0,130.0036,130.06,129.9848,130.0224,4592.0
2018-10-03 11:10:00,138.31,138.38,138.29,138.37,7070.0,130.0318,130.0976,130.013,130.0882,7070.0
2018-10-03 11:15:00,138.34,138.72,138.32,138.72,6393.0,130.06,130.4173,130.0412,130.4173,6393.0
2018-10-03 11:20:00,138.78,138.85,138.67,138.72,4800.0,130.4737,130.5395,130.3703,130.4173,4800.0
2018-10-03 11:25:00,138.73,138.89,138.69,138.8,4980.0,130.4267,130.5771,130.3891,130.4925,4980.0
2018-10-03 11:30:00,138.8,138.83,138.72,138.77,6570.0,130.4925,130.5207,130.4173,130.4643,6570.0
2018-10-03 11:35:00,138.74,138.74,138.58,138.66,6467.0,130.4361,130.4361,130.2856,130.3609,6467.0
2018-10-03 11:40:00,138.66,138.69,138.59,138.69,4398.0,130.3609,130.3891,130.295,130.3891,4398.0
2018-10-03 11:45:00,138.69,138.7,138.57,138.57,6036.0,130.3891,130.3985,130.2762,130.2762,6036.0
2018-10-03 11:50:00,138.56,138.63,138.52,138.61,6411.0,130.2668,130.3326,130.2292,130.3138,6411.0
2018-10-03 11:55:00,138.61,138.63,138.51,138.51,4019.0,130.3138,130.3326,130.2198,130.2198,4019.0
2018-10-03 12:00:00,138.55,138.66,138.55,138.62,4705.0,130.2574,130.3609,130.2574,130.3232,4705.0
2018-10-03 12:05:00,138.64,138.7,138.61,138.61,4757.0,130.3421,130.3985,130.3138,130.3138,4757.0
2018-10-03 12:10:00,138.61,138.78,138.58,138.77,2868.0,130.3138,130.4737,130.2856,130.4643,2868.0
2018-10-03 12:15:00,138.76,138.79,138.71,138.79,4552.0,130.4549,130.4831,130.4079,130.4831,4552.0
2018-10-03 12:20:00,138.78,138.84,138.74,138.74,5957.0,130.4737,130.5301,130.4361,130.4361,5957.0
2018-10-03 12:25:00,138.73,138.77,138.67,138.74,2500.0,130.4267,130.4643,130.3703,130.4361,2500.0
2018-10-03 12:30:00,138.74,138.74,138.68,138.68,14195.0,130.4361,130.4361,130.3797,130.3797,14195.0
2018-10-03 12:35:00,138.67,138.68,138.49,138.55,7803.0,130.3703,130.3797,130.201,130.2574,7803.0
2018-10-03 12:40:00,138.55,138.55,138.45,138.49,1500.0,130.2574,130.2574,130.1634,130.201,1500.0
2018-10-03 12:45:00,138.49,138.53,138.39,138.42,13744.0,130.201,130.2386,130.107,130.1352,13744.0
2018-10-03 12:50:00,138.4,138.41,138.3,138.37,6650.0,130.1164,130.1258,130.0224,130.0882,6650.0
2018-10-03 12:55:00,138.39,138.44,138.39,138.44,1600.0,130.107,130.154,130.107,130.154,1600.0
2018-10-03 13:00:00,138.44,138.64,138.44,138.63,3695.0,130.154,130.3421,130.154,130.3326,3695.0
2018-10-03 13:05:00,138.65,138.65,138.51,138.55,4418.0,130.3515,130.3515,130.2198,130.2574,4418.0
2018-10-03 13:10:00,138.57,138.62,138.55,138.58,3200.0,130.2762,130.3232,130.2574,130.2856,3200.0
2018-10-03 13:15:00,138.56,138.67,138.53,138.63,4370.0,130.2668,130.3703,130.2386,130.3326,4370.0
2018-10-03 13:20:00,138.63,138.63,138.51,138.53,3428.0,130.3326,130.3326,130.2198,130.2386,3428.0
2018-10-03 13:25:00,138.55,138.67,138.55,138.66,2952.0,130.2574,130.3703,130.2574,130.3609,2952.0
2018-10-03 13:30:00,138.66,138.66,138.6,138.66,2445.0,130.3609,130.3609,130.3044,130.3609,2445.0
2018-10-03 13:35:00,138.66,138.82,138.66,138.75,4377.0,130.3609,130.5113,130.3609,130.4455,4377.0
2018-10-03 13:40:00,138.71,138.71,138.55,138.6,6005.0,130.4079,130.4079,130.2574,130.3044,6005.0
2018-10-03 13:45:00,138.6,138.6,138.53,138.53,4800.0,130.3044,130.3044,130.2386,130.2386,4800.0
2018-10-03 13:50:00,138.52,138.56,138.49,138.49,4251.0,130.2292,130.2668,130.201,130.201,4251.0
2018-10-03 13:55:00,138.49,138.49,138.37,138.43,3584.0,130.201,130.201,130.0882,130.1446,3584.0
2018-10-03 14:00:00,138.43,138.46,138.39,138.41,4150.0,130.1446,130.1728,130.107,130.1258,4150.0
2018-10-03 14:05:00,138.41,138.5,138.39,138.5,7256.0,130.1258,130.2104,130.107,130.2104,7256.0
2018-10-03 14:10:00,138.54,138.66,138.54,138.65,5028.0,130.248,130.3609,130.248,130.3515,5028.0
2018-10-03 14:15:00,138.67,138.69,138.59,138.66,4200.0,130.3703,130.3891,130.295,130.3609,4200.0
2018-10-03 14:20:00,138.68,138.68,138.59,138.64,5900.0,130.3797,130.3797,130.295,130.3421,5900.0
2018-10-03 14:25:00,138.66,138.69,138.56,138.67,3900.0,130.3609,130.3891,130.2668,130.3703,3900.0
2018-10-03 14:30:00,138.67,138.82,138.63,138.63,7801.0,130.3703,130.5113,130.3326,130.3326,7801.0
2018-10-03 14:35:00,138.6,138.62,138.47,138.57,6720.0,130.3044,130.3232,130.1822,130.2762,6720.0
2018-10-03 14:40:00,138.62,138.64,138.48,138.53,7995.0,130.3232,130.3421,130.1916,130.2386,7995.0
2018-10-03 14:45:00,138.53,138.55,138.39,138.39,8316.0,130.2386,130.2574,130.107,130.107,8316.0
2018-10-03 14:50:00,138.36,138.38,138.32,138.34,12472.0,130.0788,130.0976,130.0412,130.06,12472.0
2018-10-03 14:55:00,138.36,138.38,138.1,138.1,13476.0,130.0788,130.0976,129.8344,129.8344,13476.0
2018-10-03 15:00:00,138.11,138.23,138.08,138.23,15771.0,129.8438,129.9566,129.8156,129.9566,15771.0
2018-10-03 15:05:00,138.24,138.33,138.17,138.17,7082.0,129.966,130.0506,129.9002,129.9002,7082.0
2018-10-03 15:10:00,138.22,138.3,138.19,138.27,9164.0,129.9472,130.0224,129.919,129.9942,9164.0
2018-10-03 15:15:00,138.29,138.31,138.24,138.24,6609.0,130.013,130.0318,129.966,129.966,6609.0
2018-10-03 15:20:00,138.23,138.35,138.18,138.27,10161.0,129.9566,130.0694,129.9096,129.9942,10161.0
2018-10-03 15:25:00,138.25,138.4,138.25,138.4,7140.0,129.9754,130.1164,129.9754,130.1164,7140.0
2018-10-03 15:30:00,138.39,138.46,138.37,138.45,14376.0,130.107,130.1728,130.0882,130.1634,14376.0
2018-10-03 15:35:00,138.45,138.58,138.43,138.54,22595.0,130.1634,130.2856,130.1446,130.248,22595.0
2018-10-03 15:40:00,138.54,138.68,138.48,138.55,32772.0,130.248,130.3797,130.1916,130.2574,32772.0
2018-10-03 15:45:00,138.55,138.67,138.5,138.65,23026.0,130.2574,130.3703,130.2104,130.3515,23026.0
2018-10-03 15:50:00,138.65,138.7,138.53,138.62,36431.0,130.3515,130.3985,130.2386,130.3232,36431.0
2018-10-03 15:55:00,138.61,138.7,138.52,138.62,107035.0,130.3138,130.3985,130.2292,130.3232,107035.0
2018-10-04 09:30:00,138.58,138.89,138.48,138.69,14250.0,130.2856,130.5771,130.1916,130.3891,14250.0
2018-10-04 09:35:00,138.76,138.89,138.5,138.53,7665.0,130.4549,130.5771,130.2104,130.2386,7665.0
2018-10-04 09:40:00,138.62,138.98,138.6,138.66,5944.0,130.3232,130.6617,130.3044,130.3609,5944.0
2018-10-04 09:45:00,138.66,138.69,138.21,138.22,9255.0,130.3609,130.3891,129.9378,129.9472,9255.0
2018-10-04 09:50:00,138.28,138.31,138.06,138.31,17231.0,130.0036,130.0318,129.7968,130.0318,17231.0
2018-10-04 09:55:00,138.3,138.52,138.17,138.17,17607.0,130.0224,130.2292,129.9002,129.9002,17607.0
2018-10-04 10:00:00,138.14,138.58,138.13,138.58,21157.0,129.872,130.2856,129.8626,130.2856,21157.0
2018-10-04 10:05:00,138.6,138.98,138.55,138.96,7119.0,130.3044,130.6617,130.2574,130.6429,7119.0
2018-10-04 10:10:00,138.87,139.1,138.81,138.98,10802.0,130.5583,130.7745,130.5019,130.6617,10802.0
2018-10-04 10:15:00,138.93,138.93,138.2,138.29,28878.0,130.6147,130.6147,129.9284,130.013,28878.0
2018-10-04 10:20:00,138.25,138.33,138.08,138.16,18445.0,129.9754,130.0506,129.8156,129.8908,18445.0
2018-10-04 10:25:00,138.2,138.23,137.97,137.98,12338.0,129.9284,129.9566,129.7122,129.7216,12338.0
2018-10-04 10:30:00,137.94,138.32,137.94,138.22,6500.0,129.6839,130.0412,129.6839,129.9472,6500.0
2018-10-04 10:35:00,138.21,138.34,138.19,138.34,5852.0,129.9378,130.06,129.919,130.06,5852.0
2018-10-04 10:40:00,138.33,138.43,138.33,138.37,3335.0,130.0506,130.1446,130.0506,130.0882,3335.0
2018-10-04 10:45:00,138.4,138.46,138.28,138.32,10902.0,130.1164,130.1728,130.0036,130.0412,10902.0
2018-10-04 10:50:00,138.35,138.45,138.11,138.31,15726.0,130.0694,130.1634,129.8438,130.0318,15726.0
2018-10-04 10:55:00,138.28,138.39,138.18,138.35,13444.0,130.0036,130.107,129.9096,130.0694,13444.0
2018-10-04 11:00:00,138.33,138.56,138.3,138.56,5302.0,130.0506,130.2668,130.0224,130.2668,5302.0
2018-10-04 11:05:00,138.61,138.61,138.35,138.53,7595.0,130.3138,130.3138,130.0694,130.2386,7595.0
2018-10-04 11:10:00,138.54,138.66,138.41,138.58,13985.0,130.248,130.3609,130.1258,130.2856,13985.0
2018-10-04 11:15:00,138.56,138.72,138.46,138.71,5598.0,130.2668,130.4173,130.1728,130.4079,5598.0
2018-10-04 11:20:00,138.74,138.87,138.71,138.84,3100.0,130.4361,130.5583,130.4079,130.5301,3100.0
2018-10-04 11:25:00,138.86,138.9,138.76,138.8,3500.0,130.5489,130.5865,130.4549,130.4925,3500.0
2018-10-04 11:30:00,138.83,138.9,138.8,138.83,8000.0,130.5207,130.5865,130.4925,130.5207,8000.0
2018-10-04 11:35:00,138.8,138.84,138.76,138.76,4856.0,130.4925,130.5301,130.4549,130.4549,4856.0
2018-10-04 11:40:00,138.81,139.05,138.78,139.05,2440.0,130.5019,130.7275,130.4737,130.7275,2440.0
2018-10-04 11:45:00,139.07,139.15,138.97,138.97,4435.0,130.7463,130.8215,130.6523,130.6523,4435.0
2018-10-04 11:50:00,138.97,139.02,138.92,138.92,2500.0,130.6523,130.6993,130.6053,130.6053,2500.0
2018-10-04 11:55:00,139.0,139.12,138.98,139.04,3600.0,130.6805,130.7933,130.6617,130.7181,3600.0
2018-10-04 12:00:00,139.03,139.06,138.9,138.95,4100.0,130.7087,130.7369,130.5865,130.6335,4100.0
2018-10-04 12:05:00,138.92,139.05,138.84,138.94,5319.0,130.6053,130.7275,130.5301,130.6241,5319.0
2018-10-04 12:10:00,138.92,138.98,138.71,138.76,3302.0,130.6053,130.6617,130.4079,130.4549,3302.0
2018-10-04 12:15:00,138.75,138.77,138.53,138.59,7407.0,130.4455,130.4643,130.2386,130.295,7407.0
2018-10-04 12:20:00,138.54,138.55,138.36,138.36,5500.0,130.248,130.2574,130.0788,130.0788,5500.0
2018-10-04 12:25:00,138.33,138.36,138.18,138.25,12004.0,130.0506,130.0788,129.9096,129.9754,12004.0
2018-10-04 12:30:00,138.23,138.43,138.19,138.43,10601.0,129.9566,130.1446,129.919,130.1446,10601.0
2018-10-04 12:35:00,138.42,138.49,138.35,138.36,10496.0,130.1352,130.201,130.0694,130.0788,10496.0
2018-10-04 12:40:00,138.36,138.38,138.31,138.35,5353.0,130.0788,130.0976,130.0318,130.0694,5353.0
2018-10-04 12:45:00,138.38,138.44,138.34,138.4,8942.0,130.0976,130.154,130.06,130.1164,8942.0
2018-10-04 12:50:00,138.39,138.45,138.29,138.34,9223.0,130.107,130.1634,130.013,130.06,9223.0
2018-10-04 12:55:00,138.38,138.44,138.34,138.43,8806.0,130.0976,130.154,130.06,130.1446,8806.0
2018-10-04 13:00:00,138.4,138.42,138.3,138.34,7000.0,130.1164,130.1352,130.0224,130.06,7000.0
2018-10-04 13:05:00,138.35,138.5,138.32,138.4,9471.0,130.0694,130.2104,130.0412,130.1164,9471.0
2018-10-04 13:10:00,138.4,138.4,138.24,138.25,6358.0,130.1164,130.1164,129.966,129.9754,6358.0
2018-10-04 13:15:00,138.25,138.39,138.25,138.29,10009.0,129.9754,130.107,129.9754,130.013,10009.0
2018-10-04 13:20:00,138.31,138.45,138.28,138.39,12693.0,130.0318,130.1634,130.0036,130.107,12693.0
2018-10-04 13:25:00,138.39,138.61,138.36,138.46,9754.0,130.107,130.3138,130.0788,130.1728,9754.0
2018-10-04 13:30:00,138.47,138.56,138.36,138.53,8760.0,130.1822,130.2668,130.0788,130.2386,8760.0
2018-10-04 13:35:00,138.55,138.67,138.5,138.67,7202.0,130.2574,130.3703,130.2104,130.3703,7202.0
2018-10-04 13:40:00,138.67,138.93,138.65,138.87,5451.0,130.3703,130.6147,130.3515,130.5583,5451.0
2018-10-04 13:45:00,138.88,138.9,138.74,138.84,6246.0,130.5677,130.5865,130.4361,130.5301,6246.0
2018-10-04 13:50:00,138.82,138.89,138.77,138.86,8400.0,130.5113,130.5771,130.4643,130.5489,8400.0
2018-10-04 13:55:00,138.85,138.85,138.56,138.71,20444.0,130.5395,130.5395,130.2668,130.4079,20444.0
2018-10-04 14:00:00,138.75,138.9,138.73,138.9,5151.0,130.4455,130.5865,130.4267,130.5865,5151.0
2018-10-04 14:05:00,138.86,138.93,138.82,138.83,6951.0,130.5489,130.6147,130.5113,130.5207,6951.0
2018-10-04 14:10:00,138.77,138.9,138.77,138.83,4336.0,130.4643,130.5865,130.4643,130.5207,4336.0
2018-10-04 14:15:00,138.83,138.83,138.61,138.61,8685.0,130.5207,130.5207,130.3138,130.3138,8685.0
2018-10-04 14:20:00,138.61,138.61,138.48,138.48,7201.0,130.3138,130.3138,130.1916,130.1916,7201.0
2018-10-04 14:25:00,138.48,138.5,138.37,138.42,6714.0,130.1916,130.2104,130.0882,130.1352,6714.0
2018-10-04 14:30:00,138.43,138.43,138.32,138.37,7255.0,130.1446,130.1446,130.0412,130.0882,7255.0
2018-10-04 14:35:00,138.41,138.61,138.39,138.52,11142.0,130.1258,130.3138,130.107,130.2292,11142.0
2018-10-04 14:40:00,138.51,138.54,138.41,138.46,14060.0,130.2198,130.248,130.1258,130.1728,14060.0
2018-10-04 14:45:00,138.43,138.63,138.43,138.63,13604.0,130.1446,130.3326,130.1446,130.3326,13604.0
2018-10-04 14:50:00,138.62,138.74,138.62,138.73,5747.0,130.3232,130.4361,130.3232,130.4267,5747.0
2018-10-04 14:55:00,138.74,138.87,138.71,138.76,14524.0,130.4361,130.5583,130.4079,130.4549,14524.0
2018-10-04 15:00:00,138.78,138.81,138.66,138.72,8735.0,130.4737,130.5019,130.3609,130.4173,8735.0
2018-10-04 15:05:00,138.72,138.88,138.72,138.86,7271.0,130.4173,130.5677,130.4173,130.5489,7271.0
2018-10-04 15:10:00,138.87,138.92,138.75,138.75,6887.0,130.5583,130.6053,130.4455,130.4455,6887.0
2018-10-04 15:15:00,138.76,138.8,138.69,138.77,9826.0,130.4549,130.4925,130.3891,130.4643,9826.0
2018-10-04 15:20:00,138.79,138.79,138.67,138.71,10814.0,130.4831,130.4831,130.3703,130.4079,10814.0
2018-10-04 15:25:00,138.74,138.79,138.64,138.66,9216.0,130.4361,130.4831,130.3421,130.3609,9216.0
2018-10-04 15:30:00,138.62,138.74,138.58,138.65,17146.0,130.3232,130.4361,130.2856,130.3515,17146.0
2018-10-04 15:35:00,138.65,138.75,138.64,138.67,14044.0,130.3515,130.4455,130.3421,130.3703,14044.0
2018-10-04 15:40:00,138.66,138.71,138.62,138.71,13320.0,130.3609,130.4079,130.3232,130.4079,13320.0
2018-10-04 15:45:00,138.7,138.94,138.7,138.85,23127.0,130.3985,130.6241,130.3985,130.5395,23127.0
2018-10-04 15:50:00,138.86,139.09,138.85,139.09,43336.0,130.5489,130.7651,130.5395,130.7651,43336.0
2018-10-04 15:55:00,139.07,139.35,139.05,139.2,169199.0,130.7463,131.0096,130.7275,130.8685,169199.0
2018-10-05 09:30:00,139.23,139.99,139.23,139.99,17821.0,130.8967,131.6112,130.8967,131.6112,17821.0
2018-10-05 09:35:00,139.72,139.81,139.53,139.65,9775.0,131.3574,131.442,131.1788,131.2916,9775.0
2018-10-05 09:40:00,139.51,139.96,139.51,139.92,12379.0,131.16,131.583,131.16,131.5454,12379.0
2018-10-05 09:45:00,139.85,140.28,139.8,140.28,20835.0,131.4796,131.8839,131.4326,131.8839,20835.0
2018-10-05 09:50:00,140.25,140.5,140.24,140.34,20372.0,131.8557,132.0907,131.8463,131.9403,20372.0
2018-10-05 09:55:00,140.34,140.43,139.86,140.05,16541.0,131.9403,132.0249,131.489,131.6677,16541.0
2018-10-05 10:00:00,140.11,140.24,139.81,139.87,21367.0,131.7241,131.8463,131.442,131.4984,21367.0
2018-10-05 10:05:00,139.9,140.14,139.9,140.12,12673.0,131.5266,131.7523,131.5266,131.7335,12673.0
2018-10-05 10:10:00,140.12,140.19,140.04,140.04,18526.0,131.7335,131.7993,131.6583,131.6583,18526.0
2018-10-05 10:15:00,140.07,140.31,140.03,140.25,11720.0,131.6865,131.9121,131.6489,131.8557,11720.0
2018-10-05 10:20:00,140.29,140.5,140.28,140.47,7263.0,131.8933,132.0907,131.8839,132.0625,7263.0
2018-10-05 10:25:00,140.46,140.9,140.42,140.86,14926.0,132.0531,132.4668,132.0155,132.4292,14926.0
2018-10-05 10:30:00,140.81,140.81,140.51,140.55,13925.0,132.3822,132.3822,132.1001,132.1377,13925.0
2018-10-05 10:35:00,140.56,140.64,140.52,140.64,4753.0,132.1471,132.2223,132.1095,132.2223,4753.0
2018-10-05 10:40:00,140.64,140.84,140.64,140.74,12491.0,132.2223,132.4104,132.2223,132.3164,12491.0
2018-10-05 10:45:00,140.78,140.8,140.55,140.55,11680.0,132.354,132.3728,132.1377,132.1377,11680.0
2018-10-05 10:50:00,140.55,140.57,140.34,140.36,9253.0,132.1377,132.1565,131.9403,131.9591,9253.0
2018-10-05 10:55:00,140.32,140.33,140.19,140.26,4696.0,131.9215,131.9309,131.7993,131.8651,4696.0
2018-10-05 11:00:00,140.28,140.32,140.18,140.28,15161.0,131.8839,131.9215,131.7899,131.8839,15161.0
2018-10-05 11:05:00,140.31,140.32,140.25,140.25,10102.0,131.9121,131.9215,131.8557,131.8557,10102.0
2018-10-05 11:10:00,140.26,140.35,140.19,140.27,6255.0,131.8651,131.9497,131.7993,131.8745,6255.0
2018-10-05 11:15:00,140.3,140.3,140.06,140.13,7473.0,131.9027,131.9027,131.6771,131.7429,7473.0
2018-10-05 11:20:00,140.14,140.14,140.02,140.14,7331.0,131.7523,131.7523,131.6395,131.7523,7331.0
2018-10-05 11:25:00,140.16,140.22,140.1,140.1,7091.0,131.7711,131.8275,131.7147,131.7147,7091.0
2018-10-05 11:30:00,140.08,140.09,139.89,139.92,43191.0,131.6959,131.7053,131.5172,131.5454,43191.0
2018-10-05 11:35:00,139.88,139.88,139.67,139.79,9848.0,131.5078,131.5078,131.3104,131.4232,9848.0
2018-10-05 11:40:00,139.75,139.75,139.49,139.5,8003.0,131.3856,131.3856,131.1412,131.1506,8003.0
2018-10-05 11:45:00,139.48,139.53,139.34,139.4,10161.0,131.1318,131.1788,131.0002,131.0566,10161.0
2018-10-05 11:50:00,139.42,139.44,139.11,139.15,34985.0,131.0754,131.0942,130.7839,130.8215,34985.0
2018-10-05 11:55:00,139.14,139.17,139.05,139.13,9860.0,130.8121,130.8403,130.7275,130.8027,9860.0
2018-10-05 12:00:00,139.13,139.13,138.98,139.0,9000.0,130.8027,130.8027,130.6617,130.6805,9000.0
2018-10-05 12:05:00,139.02,139.2,138.96,139.2,5230.0,130.6993,130.8685,130.6429,130.8685,5230.0
2018-10-05 12:10:00,139.15,139.21,138.83,138.89,21927.0,130.8215,130.8779,130.5207,130.5771,21927.0
2018-10-05 12:15:00,138.89,138.89,138.55,138.68,21893.0,130.5771,130.5771,130.2574,130.3797,21893.0
2018-10-05 12:20:00,138.66,138.83,138.62,138.83,6950.0,130.3609,130.5207,130.3232,130.5207,6950.0
2018-10-05 12:25:00,138.78,138.93,138.75,138.93,7401.0,130.4737,130.6147,130.4455,130.6147,7401.0
2018-10-05 12:30:00,138.92,138.95,138.73,138.75,11550.0,130.6053,130.6335,130.4267,130.4455,11550.0
2018-10-05 12:35:00,138.73,138.94,138.71,138.83,7600.0,130.4267,130.6241,130.4079,130.5207,7600.0
2018-10-05 12:40:00,138.75,138.82,138.71,138.82,4900.0,130.4455,130.5113,130.4079,130.5113,4900.0
2018-10-05 12:45:00,138.86,138.92,138.75,138.85,11593.0,130.5489,130.6053,130.4455,130.5395,11593.0
2018-10-05 12:50:00,138.86,138.98,138.83,138.98,5164.0,130.5489,130.6617,130.5207,130.6617,5164.0
2018-10-05 12:55:00,138.98,139.02,138.84,138.84,9807.0,130.6617,130.6993,130.5301,130.5301,9807.0
2018-10-05 13:00:00,138.84,138.84,138.73,138.73,3602.0,130.5301,130.5301,130.4267,130.4267,3602.0
2018-10-05 13:05:00,138.7,138.75,138.52,138.53,9573.0,130.3985,130.4455,130.2292,130.2386,9573.0
2018-10-05 13:10:00,138.53,138.66,138.52,138.58,7206.0,130.2386,130.3609,130.2292,130.2856,7206.0
2018-10-05 13:15:00,138.59,138.79,138.59,138.72,10154.0,130.295,130.4831,130.295,130.4173,10154.0
2018-10-05 13:20:00,138.69,138.7,138.63,138.64,5700.0,130.3891,130.3985,130.3326,130.3421,5700.0
2018-10-05 13:25:00,138.64,138.69,138.46,138.48,9114.0,130.3421,130.3891,130.1728,130.1916,9114.0
2018-10-05 13:30:00,138.48,138.59,138.41,138.43,6572.0,130.1916,130.295,130.1258,130.1446,6572.0
2018-10-05 13:35:00,138.42,138.42,138.28,138.34,13944.0,130.1352,130.1352,130.0036,130.06,13944.0
2018-10-05 13:40:00,138.39,138.59,138.39,138.56,8945.0,130.107,130.295,130.107,130.2668,8945.0
2018-10-05 13:45:00,138.59,138.63,138.52,138.59,27384.0,130.295,130.3326,130.2292,130.295,27384.0
2018-10-05 13:50:00,138.6,138.68,138.59,138.67,30006.0,130.3044,130.3797,130.295,130.3703,30006.0
2018-10-05 13:55:00,138.69,138.71,138.62,138.7,9386.0,130.3891,130.4079,130.3232,130.3985,9386.0
2018-10-05 14:00:00,138.7,138.94,138.7,138.91,11907.0,130.3985,130.6241,130.3985,130.5959,11907.0
2018-10-05 14:05:00,138.92,138.94,138.75,138.79,5410.0,130.6053,130.6241,130.4455,130.4831,5410.0
2018-10-05 14:10:00,138.81,138.83,138.74,138.74,10599.0,130.5019,130.5207,130.4361,130.4361,10599.0
2018-10-05 14:15:00,138.75,138.88,138.72,138.85,6996.0,130.4455,130.5677,130.4173,130.5395,6996.0
2018-10-05 14:20:00,138.86,139.1,138.85,139.1,11681.0,130.5489,130.7745,130.5395,130.7745,11681.0
2018-10-05 14:25:00,139.09,139.33,139.09,139.27,6867.0,130.7651,130.9908,130.7651,130.9343,6867.0
2018-10-05 14:30:00,139.31,139.36,139.21,139.29,14603.0,130.9719,131.019,130.8779,130.9531,14603.0
2018-10-05 14:35:00,139.32,139.32,139.15,139.22,7515.0,130.9814,130.9814,130.8215,130.8873,7515.0
2018-10-05 14:40:00,139.22,139.48,139.21,139.41,5549.0,130.8873,131.1318,130.8779,131.066,5549.0
2018-10-05 14:45:00,139.44,139.45,139.24,139.27,5100.0,131.0942,131.1036,130.9061,130.9343,5100.0
2018-10-05 14:50:00,139.25,139.25,139.1,139.19,5000.0,130.9155,130.9155,130.7745,130.8591,5000.0
2018-10-05 14:55:00,139.22,139.3,139.21,139.23,10402.0,130.8873,130.9625,130.8779,130.8967,10402.0
2018-10-05 15:00:00,139.24,139.29,139.22,139.28,9126.0,130.9061,130.9531,130.8873,130.9437,9126.0
2018-10-05 15:05:00,139.31,139.46,139.31,139.4,7308.0,130.9719,131.113,130.9719,131.0566,7308.0
2018-10-05 15:10:00,139.36,139.39,139.22,139.23,8400.0,131.019,131.0472,130.8873,130.8967,8400.0
2018-10-05 15:15:00,139.23,139.23,139.15,139.16,12474.0,130.8967,130.8967,130.8215,130.8309,12474.0
2018-10-05 15:20:00,139.15,139.25,139.12,139.23,6502.0,130.8215,130.9155,130.7933,130.8967,6502.0
2018-10-05 15:25:00,139.22,139.22,139.08,139.13,13290.0,130.8873,130.8873,130.7557,130.8027,13290.0
2018-10-05 15:30:00,139.13,139.13,138.85,138.88,25814.0,130.8027,130.8027,130.5395,130.5677,25814.0
2018-10-05 15:35:00,138.86,138.99,138.86,138.9,15148.0,130.5489,130.6711,130.5489,130.5865,15148.0
2018-10-05 15:40:00,138.91,139.02,138.9,139.02,21176.0,130.5959,130.6993,130.5865,130.6993,21176.0
2018-10-05 15:45:00,139.01,139.16,139.01,139.13,23019.0,130.6899,130.8309,130.6899,130.8027,23019.0
2018-10-05 15:50:00,139.12,139.12,138.94,139.04,47000.0,130.7933,130.7933,130.6241,130.7181,47000.0
2018-10-05 15:55:00,139.04,139.13,138.93,138.98,73683.0,130.7181,130.8027,130.6147,130.6617,73683.0
2018-10-08 09:30:00,138.98,139.02,138.73,138.73,13792.0,130.6617,130.6993,130.4267,130.4267,13792.0
2018-10-08 09:35:00,138.71,138.74,138.14,138.59,7130.0,130.4079,130.4361,129.872,130.295,7130.0
2018-10-08 09:40:00,138.61,138.82,138.58,138.81,2700.0,130.3138,130.5113,130.2856,130.5019,2700.0
2018-10-08 09:45:00,138.81,138.82,138.39,138.39,15042.0,130.5019,130.5113,130.107,130.107,15042.0
2018-10-08 09:50:00,138.35,138.56,138.35,138.49,3822.0,130.0694,130.2668,130.0694,130.201,3822.0
2018-10-08 09:55:00,138.49,138.7,138.48,138.68,6431.0,130.201,130.3985,130.1916,130.3797,6431.0
2018-10-08 10:00:00,138.71,138.82,138.5,138.58,3819.0,130.4079,130.5113,130.2104,130.2856,3819.0
2018-10-08 10:05:00,138.58,138.69,138.45,138.62,6828.0,130.2856,130.3891,130.1634,130.3232,6828.0
2018-10-08 10:10:00,138.59,138.64,138.49,138.63,3734.0,130.295,130.3421,130.201,130.3326,3734.0
2018-10-08 10:15:00,138.66,138.92,138.63,138.88,6266.0,130.3609,130.6053,130.3326,130.5677,6266.0
2018-10-08 10:20:00,138.92,138.95,138.79,138.89,15257.0,130.6053,130.6335,130.4831,130.5771,15257.0
2018-10-08 10:25:00,138.94,139.08,138.93,138.99,3400.0,130.6241,130.7557,130.6147,130.6711,3400.0
2018-10-08 10:30:00,138.99,138.99,138.83,138.95,3138.0,130.6711,130.6711,130.5207,130.6335,3138.0
2018-10-08 10:35:00,138.97,138.97,138.71,138.86,3254.0,130.6523,130.6523,130.4079,130.5489,3254.0
2018-10-08 10:40:00,138.84,139.01,138.82,138.9,2900.0,130.5301,130.6899,130.5113,130.5865,2900.0
2018-10-08 10:45:00,138.92,138.92,138.75,138.75,4400.0,130.6053,130.6053,130.4455,130.4455,4400.0
2018-10-08 10:50:00,138.79,138.79,138.64,138.77,4100.0,130.4831,130.4831,130.3421,130.4643,4100.0
2018-10-08 10:55:00,138.72,138.8,138.67,138.75,2632.0,130.4173,130.4925,130.3703,130.4455,2632.0
2018-10-08 11:00:00,138.76,138.8,138.63,138.63,6801.0,130.4549,130.4925,130.3326,130.3326,6801.0
2018-10-08 11:05:00,138.61,138.64,138.44,138.44,6868.0,130.3138,130.3421,130.154,130.154,6868.0
2018-10-08 11:10:00,138.42,138.51,138.41,138.45,3558.0,130.1352,130.2198,130.1258,130.1634,3558.0
2018-10-08 11:15:00,138.51,138.57,138.43,138.52,7200.0,130.2198,130.2762,130.1446,130.2292,7200.0
2018-10-08 11:20:00,138.59,138.61,138.41,138.41,9049.0,130.295,130.3138,130.1258,130.1258,9049.0
2018-10-08 11:25:00,138.36,138.4,138.13,138.13,4385.0,130.0788,130.1164,129.8626,129.8626,4385.0
2018-10-08 11:30:00,138.1,138.16,138.04,138.09,8494.0,129.8344,129.8908,129.778,129.825,8494.0
2018-10-08 11:35:00,138.02,138.11,137.91,138.08,11423.0,129.7592,129.8438,129.6557,129.8156,11423.0
2018-10-08 11:40:00,138.04,138.06,137.66,137.8,12391.0,129.778,129.7968,129.4207,129.5523,12391.0
2018-10-08 11:45:00,137.73,137.82,137.51,137.82,10085.0,129.4865,129.5711,129.2797,129.5711,10085.0
2018-10-08 11:50:00,137.81,138.03,137.78,137.91,8000.0,129.5617,129.7686,129.5335,129.6557,8000.0
2018-10-08 11:55:00,137.91,137.96,137.77,137.94,3201.0,129.6557,129.7028,129.5241,129.6839,3201.0
2018-10-08 12:00:00,137.86,137.97,137.84,137.94,5575.0,129.6087,129.7122,129.5899,129.6839,5575.0
2018-10-08 12:05:00,137.94,137.94,137.7,137.78,8533.0,129.6839,129.6839,129.4583,129.5335,8533.0
2018-10-08 12:10:00,137.72,137.9,137.72,137.77,7314.0,129.4771,129.6463,129.4771,129.5241,7314.0
2018-10-08 12:15:00,137.76,137.87,137.63,137.68,8200.0,129.5147,129.6181,129.3925,129.4395,8200.0
2018-10-08 12:20:00,137.65,137.68,137.52,137.64,17543.0,129.4113,129.4395,129.2891,129.4019,17543.0
2018-10-08 12:25:00,137.67,137.76,137.65,137.73,3900.0,129.4301,129.5147,129.4113,129.4865,3900.0
2018-10-08 12:30:00,137.71,137.76,137.49,137.61,27575.0,129.4677,129.5147,129.2609,129.3737,27575.0
2018-10-08 12:35:00,137.6,137.74,137.57,137.74,4987.0,129.3643,129.4959,129.3361,129.4959,4987.0
2018-10-08 12:40:00,137.71,137.87,137.71,137.83,4413.0,129.4677,129.6181,129.4677,129.5805,4413.0
2018-10-08 12:45:00,137.85,137.94,137.78,137.9,6504.0,129.5993,129.6839,129.5335,129.6463,6504.0
2018-10-08 12:50:00,137.94,138.0,137.85,137.85,4600.0,129.6839,129.7404,129.5993,129.5993,4600.0
2018-10-08 12:55:00,137.88,137.9,137.71,137.74,6250.0,129.6275,129.6463,129.4677,129.4959,6250.0
2018-10-08 13:00:00,137.69,137.85,137.62,137.84,7868.0,129.4489,129.5993,129.3831,129.5899,7868.0
2018-10-08 13:05:00,137.76,137.95,137.76,137.95,4801.0,129.5147,129.6933,129.5147,129.6933,4801.0
2018-10-08 13:10:00,137.92,137.97,137.79,137.8,6735.0,129.6651,129.7122,129.5429,129.5523,6735.0
2018-10-08 13:15:00,137.8,137.8,137.54,137.56,4138.0,129.5523,129.5523,129.3079,129.3267,4138.0
2018-10-08 13:20:00,137.58,137.58,137.44,137.44,7572.0,129.3455,129.3455,129.2139,129.2139,7572.0
2018-10-08 13:25:00,137.45,137.65,137.45,137.55,5400.0,129.2233,129.4113,129.2233,129.3173,5400.0
2018-10-08 13:30:00,137.55,137.8,137.54,137.77,9416.0,129.3173,129.5523,129.3079,129.5241,9416.0
2018-10-08 13:35:00,137.77,137.94,137.74,137.85,16800.0,129.5241,129.6839,129.4959,129.5993,16800.0
2018-10-08 13:40:00,137.87,138.12,137.87,138.01,7167.0,129.6181,129.8532,129.6181,129.7498,7167.0
2018-10-08 13:45:00,138.04,138.12,138.03,138.03,1600.0,129.778,129.8532,129.7686,129.7686,1600.0
2018-10-08 13:50:00,138.03,138.1,138.01,138.06,3428.0,129.7686,129.8344,129.7498,129.7968,3428.0
2018-10-08 13:55:00,138.03,138.03,137.92,137.92,2534.0,129.7686,129.7686,129.6651,129.6651,2534.0
2018-10-08 14:00:00,137.89,138.11,137.81,138.11,4300.0,129.6369,129.8438,129.5617,129.8438,4300.0
2018-10-08 14:05:00,138.05,138.71,138.05,138.63,9405.0,129.7874,130.4079,129.7874,130.3326,9405.0
2018-10-08 14:10:00,138.63,138.88,138.54,138.84,8366.0,130.3326,130.5677,130.248,130.5301,8366.0
2018-10-08 14:15:00,138.84,138.85,138.62,138.62,4338.0,130.5301,130.5395,130.3232,130.3232,4338.0
2018-10-08 14:20:00,138.62,138.87,138.59,138.72,5168.0,130.3232,130.5583,130.295,130.4173,5168.0
2018-10-08 14:25:00,138.75,138.83,138.72,138.78,6660.0,130.4455,130.5207,130.4173,130.4737,6660.0
2018-10-08 14:30:00,138.78,138.94,138.75,138.92,6715.0,130.4737,130.6241,130.4455,130.6053,6715.0
2018-10-08 14:35:00,138.96,139.08,138.93,139.08,4507.0,130.6429,130.7557,130.6147,130.7557,4507.0
2018-10-08 14:40:00,139.05,139.11,139.04,139.11,7000.0,130.7275,130.7839,130.7181,130.7839,7000.0
2018-10-08 14:45:00,139.09,139.25,139.05,139.24,6190.0,130.7651,130.9155,130.7275,130.9061,6190.0
2018-10-08 14:50:00,139.22,139.27,139.1,139.1,4074.0,130.8873,130.9343,130.7745,130.7745,4074.0
2018-10-08 14:55:00,139.12,139.12,138.98,138.98,3200.0,130.7933,130.7933,130.6617,130.6617,3200.0
2018-10-08 15:00:00,138.95,139.22,138.95,139.14,7512.0,130.6335,130.8873,130.6335,130.8121,7512.0
2018-10-08 15:05:00,139.14,139.14,139.01,139.1,7449.0,130.8121,130.8121,130.6899,130.7745,7449.0
2018-10-08 15:10:00,139.11,139.26,139.11,139.25,6700.0,130.7839,130.9249,130.7839,130.9155,6700.0
2018-10-08 15:15:00,139.23,139.31,139.21,139.24,4744.0,130.8967,130.9719,130.8779,130.9061,4744.0
2018-10-08 15:20:00,139.24,139.24,139.09,139.11,4100.0,130.9061,130.9061,130.7651,130.7839,4100.0
2018-10-08 15:25:00,139.09,139.31,139.09,139.24,10126.0,130.7651,130.9719,130.7651,130.9061,10126.0
2018-10-08 15:30:00,139.24,139.35,139.11,139.13,7100.0,130.9061,131.0096,130.7839,130.8027,7100.0
2018-10-08 15:35:00,139.12,139.19,139.07,139.19,7489.0,130.7933,130.8591,130.7463,130.8591,7489.0
2018-10-08 15:40:00,139.21,139.25,139.05,139.06,15567.0,130.8779,130.9155,130.7275,130.7369,15567.0
2018-10-08 15:45:00,139.08,139.14,139.01,139.02,16349.0,130.7557,130.8121,130.6899,130.6993,16349.0
2018-10-08 15:50:00,139.03,139.08,138.95,139.04,21857.0,130.7087,130.7557,130.6335,130.7181,21857.0
2018-10-08 15:55:00,139.03,139.05,138.83,138.89,66475.0,130.7087,130.7275,130.5207,130.5771,66475.0
2018-10-09 09:30:00,139.16,139.24,138.6,139.04,30938.0,130.8309,130.9061,130.3044,130.7181,30938.0
2018-10-09 09:35:00,139.21,140.16,139.09,140.16,20565.0,130.8779,131.7711,130.7651,131.7711,20565.0
2018-10-09 09:40:00,140.1,140.41,139.82,140.0,10578.0,131.7147,132.0061,131.4514,131.6207,10578.0
2018-10-09 09:45:00,140.07,140.15,139.32,139.38,11102.0,131.6865,131.7617,130.9814,131.0378,11102.0
2018-10-09 09:50:00,139.38,139.89,139.37,139.8,10129.0,131.0378,131.5172,131.0284,131.4326,10129.0
2018-10-09 09:55:00,139.9,140.21,139.86,140.21,5700.0,131.5266,131.8181,131.489,131.8181,5700.0
2018-10-09 10:00:00,140.21,140.55,140.21,140.34,8540.0,131.8181,132.1377,131.8181,131.9403,8540.0
2018-10-09 10:05:00,140.3,140.44,140.11,140.44,15598.0,131.9027,132.0343,131.7241,132.0343,15598.0
2018-10-09 10:10:00,140.4,140.76,140.39,140.72,6667.0,131.9967,132.3352,131.9873,132.2976,6667.0
2018-10-09 10:15:00,140.79,141.02,140.6,140.63,75877.0,132.3634,132.5796,132.1847,132.2129,75877.0
2018-10-09 10:20:00,140.64,140.77,140.43,140.61,8450.0,132.2223,132.3446,132.0249,132.1941,8450.0
2018-10-09 10:25:00,140.69,140.72,140.49,140.59,9864.0,132.2694,132.2976,132.0813,132.1753,9864.0
2018-10-09 10:30:00,140.54,140.75,140.42,140.42,11038.0,132.1283,132.3258,132.0155,132.0155,11038.0
2018-10-09 10:35:00,140.37,140.63,140.28,140.58,38673.0,131.9685,132.2129,131.8839,132.1659,38673.0
2018-10-09 10:40:00,140.63,140.69,140.48,140.65,14709.0,132.2129,132.2694,132.0719,132.2317,14709.0
2018-10-09 10:45:00,140.62,140.82,140.61,140.82,4284.0,132.2035,132.3916,132.1941,132.3916,4284.0
2018-10-09 10:50:00,140.87,140.9,140.62,140.71,18706.0,132.4386,132.4668,132.2035,132.2882,18706.0
2018-10-09 10:55:00,140.72,141.11,140.72,141.01,13719.0,132.2976,132.6642,132.2976,132.5702,13719.0
2018-10-09 11:00:00,141.02,141.06,140.87,140.87,9958.0,132.5796,132.6172,132.4386,132.4386,9958.0
2018-10-09 11:05:00,140.84,140.86,140.64,140.64,8009.0,132.4104,132.4292,132.2223,132.2223,8009.0
2018-10-09 11:10:00,140.66,140.85,140.48,140.85,7460.0,132.2411,132.4198,132.0719,132.4198,7460.0
2018-10-09 11:15:00,140.9,140.95,140.53,140.72,10940.0,132.4668,132.5138,132.1189,132.2976,10940.0
2018-10-09 11:20:00,140.73,140.81,140.62,140.63,14877.0,132.307,132.3822,132.2035,132.2129,14877.0
2018-10-09 11:25:00,140.59,140.69,140.47,140.53,14808.0,132.1753,132.2694,132.0625,132.1189,14808.0
2018-10-09 11:30:00,140.53,140.56,140.32,140.32,8037.0,132.1189,132.1471,131.9215,131.9215,8037.0
2018-10-09 11:35:00,140.3,140.64,140.3,140.4,12360.0,131.9027,132.2223,131.9027,131.9967,12360.0
2018-10-09 11:40:00,140.39,140.57,140.28,140.28,11878.0,131.9873,132.1565,131.8839,131.8839,11878.0
2018-10-09 11:45:00,140.25,140.25,139.92,140.07,15016.0,131.8557,131.8557,131.5454,131.6865,15016.0
2018-10-09 11:50:00,140.1,140.41,140.08,140.32,5020.0,131.7147,132.0061,131.6959,131.9215,5020.0
2018-10-09 11:55:00,140.33,140.4,140.23,140.34,6013.0,131.9309,131.9967,131.8369,131.9403,6013.0
2018-10-09 12:00:00,140.32,140.52,140.31,140.38,7400.0,131.9215,132.1095,131.9121,131.9779,7400.0
2018-10-09 12:05:00,140.36,140.45,140.36,140.39,3811.0,131.9591,132.0437,131.9591,131.9873,3811.0
2018-10-09 12:10:00,140.36,140.4,140.28,140.28,8934.0,131.9591,131.9967,131.8839,131.8839,8934.0
2018-10-09 12:15:00,140.26,140.36,140.25,140.25,4500.0,131.8651,131.9591,131.8557,131.8557,4500.0
2018-10-09 12:20:00,140.25,140.35,140.24,140.31,5295.0,131.8557,131.9497,131.8463,131.9121,5295.0
2018-10-09 12:25:00,140.3,140.39,140.29,140.37,4150.0,131.9027,131.9873,131.8933,131.9685,4150.0
2018-10-09 12:30:00,140.37,140.39,140.25,140.32,8170.0,131.9685,131.9873,131.8557,131.9215,8170.0
2018-10-09 12:35:00,140.33,140.43,140.33,140.37,9248.0,131.9309,132.0249,131.9309,131.9685,9248.0
2018-10-09 12:40:00,140.37,140.38,140.18,140.23,7300.0,131.9685,131.9779,131.7899,131.8369,7300.0
2018-10-09 12:45:00,140.2,140.23,140.07,140.18,5804.0,131.8087,131.8369,131.6865,131.7899,5804.0
2018-10-09 12:50:00,140.21,140.21,140.01,140.02,8200.0,131.8181,131.8181,131.6301,131.6395,8200.0
2018-10-09 12:55:00,139.99,140.02,139.93,139.97,3758.0,131.6112,131.6395,131.5548,131.5924,3758.0
2018-10-09 13:00:00,139.95,139.95,139.77,139.77,6500.0,131.5736,131.5736,131.4044,131.4044,6500.0
2018-10-09 13:05:00,139.8,139.93,139.76,139.9,5562.0,131.4326,131.5548,131.395,131.5266,5562.0
2018-10-09 13:10:00,139.92,140.16,139.92,140.15,4237.0,131.5454,131.7711,131.5454,131.7617,4237.0
2018-10-09 13:15:00,140.16,140.21,140.07,140.09,8219.0,131.7711,131.8181,131.6865,131.7053,8219.0
2018-10-09 13:20:00,140.07,140.13,140.03,140.06,14724.0,131.6865,131.7429,131.6489,131.6771,14724.0
2018-10-09 13:25:00,140.07,140.08,139.86,139.88,15823.0,131.6865,131.6959,131.489,131.5078,15823.0
2018-10-09 13:30:00,139.9,139.9,139.73,139.74,30447.0,131.5266,131.5266,131.3668,131.3762,30447.0
2018-10-09 13:35:00,139.73,139.74,139.64,139.67,9253.0,131.3668,131.3762,131.2822,131.3104,9253.0
2018-10-09 13:40:00,139.69,139.78,139.6,139.67,8928.0,131.3292,131.4138,131.2446,131.3104,8928.0
2018-10-09 13:45:00,139.71,139.72,139.63,139.66,4867.0,131.348,131.3574,131.2728,131.301,4867.0
2018-10-09 13:50:00,139.64,139.7,139.6,139.61,7049.0,131.2822,131.3386,131.2446,131.254,7049.0
2018-10-09 13:55:00,139.62,139.79,139.61,139.78,6952.0,131.2634,131.4232,131.254,131.4138,6952.0
2018-10-09 14:00:00,139.77,139.78,139.68,139.7,6193.0,131.4044,131.4138,131.3198,131.3386,6193.0
2018-10-09 14:05:00,139.7,139.81,139.63,139.81,8417.0,131.3386,131.442,131.2728,131.442,8417.0
2018-10-09 14:10:00,139.83,139.86,139.68,139.8,37491.0,131.4608,131.489,131.3198,131.4326,37491.0
2018-10-09 14:15:00,139.8,140.13,139.79,139.9,10620.0,131.4326,131.7429,131.4232,131.5266,10620.0
2018-10-09 14:20:00,139.89,140.0,139.89,139.97,8479.0,131.5172,131.6207,131.5172,131.5924,8479.0
2018-10-09 14:25:00,139.97,140.08,139.91,140.04,18415.0,131.5924,131.6959,131.536,131.6583,18415.0
2018-10-09 14:30:00,140.04,140.15,139.93,139.93,7812.0,131.6583,131.7617,131.5548,131.5548,7812.0
2018-10-09 14:35:00,139.94,140.13,139.89,140.08,8671.0,131.5642,131.7429,131.5172,131.6959,8671.0
2018-10-09 14:40:00,140.09,140.09,139.97,139.99,6730.0,131.7053,131.7053,131.5924,131.6112,6730.0
2018-10-09 14:45:00,139.97,139.97,139.81,139.92,8231.0,131.5924,131.5924,131.442,131.5454,8231.0
2018-10-09 14:50:00,139.93,140.15,139.93,140.1,7279.0,131.5548,131.7617,131.5548,131.7147,7279.0
2018-10-09 14:55:00,140.09,140.13,139.98,140.0,22992.0,131.7053,131.7429,131.6018,131.6207,22992.0
2018-10-09 15:00:00,140.04,140.14,140.0,140.0,14798.0,131.6583,131.7523,131.6207,131.6207,14798.0
2018-10-09 15:05:00,139.99,140.01,139.92,139.93,11784.0,131.6112,131.6301,131.5454,131.5548,11784.0
2018-10-09 15:10:00,139.95,140.0,139.92,139.97,7992.0,131.5736,131.6207,131.5454,131.5924,7992.0
2018-10-09 15:15:00,139.99,140.0,139.88,139.89,28832.0,131.6112,131.6207,131.5078,131.5172,28832.0
2018-10-09 15:20:00,139.9,139.95,139.71,139.71,17518.0,131.5266,131.5736,131.348,131.348,17518.0
2018-10-09 15:25:00,139.74,139.86,139.73,139.78,12075.0,131.3762,131.489,131.3668,131.4138,12075.0
2018-10-09 15:30:00,139.8,139.8,139.71,139.72,8600.0,131.4326,131.4326,131.348,131.3574,8600.0
2018-10-09 15:35:00,139.73,139.77,139.71,139.74,9840.0,131.3668,131.4044,131.348,131.3762,9840.0
2018-10-09 15:40:00,139.74,139.75,139.64,139.67,16156.0,131.3762,131.3856,131.2822,131.3104,16156.0
2018-10-09 15:45:00,139.67,139.85,139.63,139.84,148010.0,131.3104,131.4796,131.2728,131.4702,148010.0
2018-10-09 15:50:00,139.82,139.82,139.63,139.75,35133.0,131.4514,131.4514,131.2728,131.3856,35133.0
2018-10-09 15:55:00,139.73,139.8,139.54,139.59,81113.0,131.3668,131.4326,131.1882,131.2352,81113.0
2018-10-10 09:30:00,139.77,139.99,139.7,139.81,20609.0,131.4044,131.6112,131.3386,131.442,20609.0
2018-10-10 09:35:00,139.8,139.8,139.39,139.54,3969.0,131.4326,131.4326,131.0472,131.1882,3969.0
2018-10-10 09:40:00,139.35,139.48,138.74,138.74,29314.0,131.0096,131.1318,130.4361,130.4361,29314.0
2018-10-10 09:45:00,138.86,138.97,138.75,138.84,9530.0,130.5489,130.6523,130.4455,130.5301,9530.0
2018-10-10 09:50:00,138.75,138.83,138.36,138.38,11652.0,130.4455,130.5207,130.0788,130.0976,11652.0
2018-10-10 09:55:00,138.48,138.5,138.14,138.18,10468.0,130.1916,130.2104,129.872,129.9096,10468.0
2018-10-10 10:00:00,138.18,138.49,138.07,138.24,9989.0,129.9096,130.201,129.8062,129.966,9989.0
2018-10-10 10:05:00,138.24,138.52,138.14,138.49,11671.0,129.966,130.2292,129.872,130.201,11671.0
2018-10-10 10:10:00,138.46,138.71,138.42,138.43,10800.0,130.1728,130.4079,130.1352,130.1446,10800.0
2018-10-10 10:15:00,138.41,138.43,137.82,138.01,85486.0,130.1258,130.1446,129.5711,129.7498,85486.0
2018-10-10 10:20:00,138.09,138.44,138.02,138.44,51500.0,129.825,130.154,129.7592,130.154,51500.0
2018-10-10 10:25:00,138.41,138.49,138.05,138.15,10908.0,130.1258,130.201,129.7874,129.8814,10908.0
2018-10-10 10:30:00,138.11,138.48,138.11,138.42,12864.0,129.8438,130.1916,129.8438,130.1352,12864.0
2018-10-10 10:35:00,138.48,138.67,138.39,138.65,10840.0,130.1916,130.3703,130.107,130.3515,10840.0
2018-10-10 10:40:00,138.66,138.98,138.61,138.96,7861.0,130.3609,130.6617,130.3138,130.6429,7861.0
2018-10-10 10:45:00,138.98,139.0,138.75,138.82,9101.0,130.6617,130.6805,130.4455,130.5113,9101.0
2018-10-10 10:50:00,138.82,138.99,138.8,138.93,11703.0,130.5113,130.6711,130.4925,130.6147,11703.0
2018-10-10 10:55:00,138.93,139.0,138.62,138.8,7799.0,130.6147,130.6805,130.3232,130.4925,7799.0
2018-10-10 11:00:00,138.82,138.82,138.52,138.55,6028.0,130.5113,130.5113,130.2292,130.2574,6028.0
2018-10-10 11:05:00,138.54,138.57,138.4,138.43,6746.0,130.248,130.2762,130.1164,130.1446,6746.0
2018-10-10 11:10:00,138.47,138.48,138.3,138.36,11300.0,130.1822,130.1916,130.0224,130.0788,11300.0
2018-10-10 11:15:00,138.38,138.39,138.17,138.23,5665.0,130.0976,130.107,129.9002,129.9566,5665.0
2018-10-10 11:20:00,138.19,138.19,137.98,138.01,12300.0,129.919,129.919,129.7216,129.7498,12300.0
2018-10-10 11:25:00,137.99,138.3,137.99,138.27,20940.0,129.731,130.0224,129.731,129.9942,20940.0
2018-10-10 11:30:00,138.24,138.24,138.06,138.09,9496.0,129.966,129.966,129.7968,129.825,9496.0
2018-10-10 11:35:00,138.08,138.15,137.74,137.74,11013.0,129.8156,129.8814,129.4959,129.4959,11013.0
2018-10-10 11:40:00,137.75,137.88,137.75,137.83,9834.0,129.5053,129.6275,129.5053,129.5805,9834.0
2018-10-10 11:45:00,137.8,137.91,137.68,137.82,20068.0,129.5523,129.6557,129.4395,129.5711,20068.0
2018-10-10 11:50:00,137.86,138.11,137.84,137.97,9597.0,129.6087,129.8438,129.5899,129.7122,9597.0
2018-10-10 11:55:00,137.9,138.03,137.86,137.9,7093.0,129.6463,129.7686,129.6087,129.6463,7093.0
2018-10-10 12:00:00,137.87,137.96,137.74,137.77,4944.0,129.6181,129.7028,129.4959,129.5241,4944.0
2018-10-10 12:05:00,137.74,137.74,137.42,137.47,11705.0,129.4959,129.4959,129.1951,129.2421,11705.0
2018-10-10 12:10:00,137.51,137.59,137.46,137.5,9769.0,129.2797,129.3549,129.2327,129.2703,9769.0
2018-10-10 12:15:00,137.53,137.75,137.52,137.72,8282.0,129.2985,129.5053,129.2891,129.4771,8282.0
2018-10-10 12:20:00,137.72,137.74,137.47,137.47,7607.0,129.4771,129.4959,129.2421,129.2421,7607.0
2018-10-10 12:25:00,137.51,137.53,137.39,137.39,7845.0,129.2797,129.2985,129.1669,129.1669,7845.0
2018-10-10 12:30:00,137.37,137.42,137.21,137.29,6727.0,129.1481,129.1951,128.9976,129.0729,6727.0
2018-10-10 12:35:00,137.32,137.39,137.25,137.33,12088.0,129.1011,129.1669,129.0352,129.1105,12088.0
2018-10-10 12:40:00,137.33,137.46,137.33,137.4,6707.0,129.1105,129.2327,129.1105,129.1763,6707.0
2018-10-10 12:45:00,137.43,137.56,137.38,137.43,9561.0,129.2045,129.3267,129.1575,129.2045,9561.0
2018-10-10 12:50:00,137.46,137.58,137.42,137.44,10608.0,129.2327,129.3455,129.1951,129.2139,10608.0
2018-10-10 12:55:00,137.46,137.48,137.27,137.27,21416.0,129.2327,129.2515,129.054,129.054,21416.0
2018-10-10 13:00:00,137.26,137.27,137.01,137.03,10913.0,129.0446,129.054,128.8096,128.8284,10913.0
2018-10-10 13:05:00,137.03,137.23,136.59,137.11,58414.0,128.8284,129.0164,128.4147,128.9036,58414.0
2018-10-10 13:10:00,137.16,137.34,137.1,137.3,11291.0,128.9506,129.1199,128.8942,129.0823,11291.0
2018-10-10 13:15:00,137.3,137.36,137.12,137.22,33932.0,129.0823,129.1387,128.913,129.007,33932.0
2018-10-10 13:20:00,137.22,137.35,137.15,137.35,8635.0,129.007,129.1293,128.9412,129.1293,8635.0
2018-10-10 13:25:00,137.26,137.28,137.2,137.25,3049.0,129.0446,129.0635,128.9882,129.0352,3049.0
2018-10-10 13:30:00,137.3,137.39,137.21,137.32,3999.0,129.0823,129.1669,128.9976,129.1011,3999.0
2018-10-10 13:35:00,137.34,137.42,137.33,137.41,5016.0,129.1199,129.1951,129.1105,129.1857,5016.0
2018-10-10 13:40:00,137.44,137.47,137.21,137.29,6111.0,129.2139,129.2421,128.9976,129.0729,6111.0
2018-10-10 13:45:00,137.3,137.37,137.27,137.3,4700.0,129.0823,129.1481,129.054,129.0823,4700.0
2018-10-10 13:50:00,137.29,137.29,137.21,137.21,4129.0,129.0729,129.0729,128.9976,128.9976,4129.0
2018-10-10 13:55:00,137.22,137.23,137.09,137.13,5392.0,129.007,129.0164,128.8848,128.9224,5392.0
2018-10-10 14:00:00,137.11,137.17,137.03,137.05,6370.0,128.9036,128.96,128.8284,128.8472,6370.0
2018-10-10 14:05:00,137.06,137.06,136.72,136.76,6517.0,128.8566,128.8566,128.537,128.5746,6517.0
2018-10-10 14:10:00,136.78,136.86,136.63,136.63,8801.0,128.5934,128.6686,128.4524,128.4524,8801.0
2018-10-10 14:15:00,136.66,136.88,136.64,136.74,17459.0,128.4806,128.6874,128.4618,128.5558,17459.0
2018-10-10 14:20:00,136.73,136.73,136.51,136.62,18521.0,128.5464,128.5464,128.3395,128.443,18521.0
2018-10-10 14:25:00,136.68,136.7,136.34,136.39,28940.0,128.4994,128.5182,128.1797,128.2267,28940.0
2018-10-10 14:30:00,136.39,136.5,136.27,136.31,20968.0,128.2267,128.3301,128.1139,128.1515,20968.0
2018-10-10 14:35:00,136.32,136.33,136.11,136.2,12889.0,128.1609,128.1703,127.9635,128.0481,12889.0
2018-10-10 14:40:00,136.19,136.25,136.12,136.12,8800.0,128.0387,128.0951,127.9729,127.9729,8800.0
2018-10-10 14:45:00,136.08,136.34,136.08,136.34,7300.0,127.9353,128.1797,127.9353,128.1797,7300.0
2018-10-10 14:50:00,136.29,136.43,136.26,136.35,8393.0,128.1327,128.2643,128.1045,128.1891,8393.0
2018-10-10 14:55:00,136.33,136.42,136.25,136.38,10711.0,128.1703,128.2549,128.0951,128.2173,10711.0
2018-10-10 15:00:00,136.35,136.35,136.1,136.1,9714.0,128.1891,128.1891,127.9541,127.9541,9714.0
2018-10-10 15:05:00,136.13,136.18,135.89,135.93,7150.0,127.9823,128.0293,127.7566,127.7943,7150.0
2018-10-10 15:10:00,135.9,135.91,135.65,135.68,10511.0,127.766,127.7754,127.531,127.5592,10511.0
2018-10-10 15:15:00,135.66,135.84,135.64,135.65,13774.0,127.5404,127.7096,127.5216,127.531,13774.0
2018-10-10 15:20:00,135.63,135.97,135.63,135.89,11989.0,127.5122,127.8319,127.5122,127.7566,11989.0
2018-10-10 15:25:00,135.88,135.93,135.74,135.9,13158.0,127.7472,127.7943,127.6156,127.766,13158.0
2018-10-10 15:30:00,135.89,135.91,135.7,135.71,12092.0,127.7566,127.7754,127.578,127.5874,12092.0
2018-10-10 15:35:00,135.7,135.7,135.55,135.59,13329.0,127.578,127.578,127.437,127.4746,13329.0
2018-10-10 15:40:00,135.59,135.59,135.28,135.46,18044.0,127.4746,127.4746,127.1832,127.3524,18044.0
2018-10-10 15:45:00,135.45,135.82,135.24,135.76,22292.0,127.343,127.6908,127.1455,127.6344,22292.0
2018-10-10 15:50:00,135.78,135.79,135.3,135.3,26804.0,127.6532,127.6626,127.202,127.202,26804.0
2018-10-10 15:55:00,135.3,135.31,134.99,135.09,85490.0,127.202,127.2114,126.9105,127.0045,85490.0
2018-10-11 09:30:00,136.41,137.67,135.21,136.21,68092.0,128.2455,129.4301,127.1173,128.0575,68092.0
2018-10-11 09:35:00,136.12,136.98,135.44,136.45,35776.0,127.9729,128.7814,127.3336,128.2831,35776.0
2018-10-11 09:40:00,136.42,136.58,135.97,136.34,43927.0,128.2549,128.4053,127.8319,128.1797,43927.0
2018-10-11 09:45:00,136.3,137.01,136.2,137.0,38169.0,128.1421,128.8096,128.0481,128.8002,38169.0
2018-10-11 09:50:00,136.89,137.22,136.64,137.04,22257.0,128.6968,129.007,128.4618,128.8378,22257.0
2018-10-11 09:55:00,137.01,137.21,136.86,137.19,8132.0,128.8096,128.9976,128.6686,128.9788,8132.0
2018-10-11 10:00:00,137.31,137.51,136.98,137.12,44457.0,129.0917,129.2797,128.7814,128.913,44457.0
2018-10-11 10:05:00,137.18,137.2,136.92,137.0,28931.0,128.9694,128.9882,128.725,128.8002,28931.0
2018-10-11 10:10:00,137.09,137.09,136.39,136.39,48161.0,128.8848,128.8848,128.2267,128.2267,48161.0
2018-10-11 10:15:00,136.3,136.36,135.94,136.18,18109.0,128.1421,128.1985,127.8037,128.0293,18109.0
2018-10-11 10:20:00,136.11,136.46,136.08,136.19,11306.0,127.9635,128.2925,127.9353,128.0387,11306.0
2018-10-11 10:25:00,136.16,136.61,136.09,136.55,8800.0,128.0105,128.4336,127.9447,128.3771,8800.0
2018-10-11 10:30:00,136.68,136.78,136.35,136.35,7059.0,128.4994,128.5934,128.1891,128.1891,7059.0
2018-10-11 10:35:00,136.34,136.88,136.32,136.87,30792.0,128.1797,128.6874,128.1609,128.678,30792.0
2018-10-11 10:40:00,136.76,137.05,136.31,136.53,12689.0,128.5746,128.8472,128.1515,128.3583,12689.0
2018-10-11 10:45:00,136.55,136.8,136.24,136.24,7196.0,128.3771,128.6122,128.0857,128.0857,7196.0
2018-10-11 10:50:00,136.17,136.34,136.09,136.13,11683.0,128.0199,128.1797,127.9447,127.9823,11683.0
2018-10-11 10:55:00,136.16,136.46,136.14,136.39,5300.0,128.0105,128.2925,127.9917,128.2267,5300.0
2018-10-11 11:00:00,136.39,136.44,135.63,135.78,26950.0,128.2267,128.2737,127.5122,127.6532,26950.0
2018-10-11 11:05:00,135.79,136.15,135.79,135.85,8388.0,127.6626,128.0011,127.6626,127.719,8388.0
2018-10-11 11:10:00,135.82,135.94,135.3,135.39,21214.0,127.6908,127.8037,127.202,127.2866,21214.0
2018-10-11 11:15:00,135.35,135.67,135.28,135.59,16822.0,127.249,127.5498,127.1832,127.4746,16822.0
2018-10-11 11:20:00,135.61,135.94,135.61,135.75,6589.0,127.4934,127.8037,127.4934,127.625,6589.0
2018-10-11 11:25:00,135.67,135.88,135.56,135.74,15749.0,127.5498,127.7472,127.4464,127.6156,15749.0
2018-10-11 11:30:00,135.7,135.77,135.48,135.73,13032.0,127.578,127.6438,127.3712,127.6062,13032.0
2018-10-11 11:35:00,135.63,135.66,135.47,135.64,7020.0,127.5122,127.5404,127.3618,127.5216,7020.0
2018-10-11 11:40:00,135.68,135.84,135.62,135.75,14997.0,127.5592,127.7096,127.5028,127.625,14997.0
2018-10-11 11:45:00,135.77,136.18,135.68,136.12,17227.0,127.6438,128.0293,127.5592,127.9729,17227.0
2018-10-11 11:50:00,136.16,136.52,136.05,136.29,28167.0,128.0105,128.3489,127.9071,128.1327,28167.0
2018-10-11 11:55:00,136.36,136.66,136.28,136.33,28714.0,128.1985,128.4806,128.1233,128.1703,28714.0
2018-10-11 12:00:00,136.3,136.48,136.14,136.28,5459.0,128.1421,128.3113,127.9917,128.1233,5459.0
2018-10-11 12:05:00,136.32,136.56,136.25,136.39,8700.0,128.1609,128.3865,128.0951,128.2267,8700.0
2018-10-11 12:10:00,136.44,136.73,136.44,136.73,9750.0,128.2737,128.5464,128.2737,128.5464,9750.0
2018-10-11 12:15:00,136.71,136.81,136.63,136.73,5714.0,128.5276,128.6216,128.4524,128.5464,5714.0
2018-10-11 12:20:00,136.74,137.18,136.74,137.12,12650.0,128.5558,128.9694,128.5558,128.913,12650.0
2018-10-11 12:25:00,137.23,137.25,136.91,137.0,7900.0,129.0164,129.0352,128.7156,128.8002,7900.0
2018-10-11 12:30:00,136.93,136.98,136.67,136.76,5307.0,128.7344,128.7814,128.49,128.5746,5307.0
2018-10-11 12:35:00,136.81,136.88,136.48,136.52,6647.0,128.6216,128.6874,128.3113,128.3489,6647.0
2018-10-11 12:40:00,136.46,136.67,136.45,136.63,8204.0,128.2925,128.49,128.2831,128.4524,8204.0
2018-10-11 12:45:00,136.61,136.67,136.44,136.45,11700.0,128.4336,128.49,128.2737,128.2831,11700.0
2018-10-11 12:50:00,136.45,136.51,136.31,136.45,6625.0,128.2831,128.3395,128.1515,128.2831,6625.0
2018-10-11 12:55:00,136.46,136.49,136.34,136.37,6400.0,128.2925,128.3207,128.1797,128.2079,6400.0
2018-10-11 13:00:00,136.37,136.38,136.16,136.16,4700.0,128.2079,128.2173,128.0105,128.0105,4700.0
2018-10-11 13:05:00,136.2,136.3,135.99,135.99,7313.0,128.0481,128.1421,127.8507,127.8507,7313.0
2018-10-11 13:10:00,136.02,136.21,135.92,136.21,22699.0,127.8789,128.0575,127.7848,128.0575,22699.0
2018-10-11 13:15:00,136.21,136.27,136.15,136.18,9410.0,128.0575,128.1139,128.0011,128.0293,9410.0
2018-10-11 13:20:00,136.16,136.22,135.95,135.95,9400.0,128.0105,128.0669,127.8131,127.8131,9400.0
2018-10-11 13:25:00,135.95,135.95,135.74,135.81,3900.0,127.8131,127.8131,127.6156,127.6814,3900.0
2018-10-11 13:30:00,135.86,135.92,135.68,135.71,6609.0,127.7284,127.7848,127.5592,127.5874,6609.0
2018-10-11 13:35:00,135.74,135.74,135.48,135.53,13708.0,127.6156,127.6156,127.3712,127.4182,13708.0
2018-10-11 13:40:00,135.53,135.61,135.21,135.23,12794.0,127.4182,127.4934,127.1173,127.1361,12794.0
2018-10-11 13:45:00,135.26,135.26,135.0,135.0,13035.0,127.1644,127.1644,126.9199,126.9199,13035.0
2018-10-11 13:50:00,135.03,135.03,134.78,134.98,11083.0,126.9481,126.9481,126.7131,126.9011,11083.0
2018-10-11 13:55:00,134.99,135.06,134.82,135.05,8701.0,126.9105,126.9763,126.7507,126.9669,8701.0
2018-10-11 14:00:00,135.0,135.09,134.79,134.89,6814.0,126.9199,127.0045,126.7225,126.8165,6814.0
2018-10-11 14:05:00,134.9,135.03,134.8,134.84,6501.0,126.8259,126.9481,126.7319,126.7695,6501.0
2018-10-11 14:10:00,134.84,134.89,134.43,134.48,12503.0,126.7695,126.8165,126.384,126.431,12503.0
2018-10-11 14:15:00,134.5,134.55,134.33,134.42,9796.0,126.4498,126.4968,126.29,126.3746,9796.0
2018-10-11 14:20:00,134.41,134.64,134.39,134.39,17507.0,126.3652,126.5815,126.3464,126.3464,17507.0
2018-10-11 14:25:00,134.43,134.55,134.26,134.44,14640.0,126.384,126.4968,126.2242,126.3934,14640.0
2018-10-11 14:30:00,134.4,134.4,134.06,134.14,10320.0,126.3558,126.3558,126.0362,126.1114,10320.0
2018-10-11 14:35:00,134.06,134.06,133.54,133.65,20616.0,126.0362,126.0362,125.5473,125.6507,20616.0
2018-10-11 14:40:00,133.67,133.67,132.81,132.83,23511.0,125.6695,125.6695,124.861,124.8798,23511.0
2018-10-11 14:45:00,132.77,133.07,132.24,132.96,23063.0,124.8234,125.1054,124.3251,125.002,23063.0
2018-10-11 14:50:00,132.96,133.43,132.83,133.1,29746.0,125.002,125.4439,124.8798,125.1336,29746.0
2018-10-11 14:55:00,133.1,133.12,132.66,132.99,20286.0,125.1336,125.1524,124.72,125.0302,20286.0
2018-10-11 15:00:00,133.06,133.45,132.78,133.45,15379.0,125.096,125.4627,124.8328,125.4627,15379.0
2018-10-11 15:05:00,133.43,133.43,133.03,133.09,9547.0,125.4439,125.4439,125.0678,125.1242,9547.0
2018-10-11 15:10:00,133.02,133.75,132.78,133.65,22459.0,125.0584,125.7447,124.8328,125.6507,22459.0
2018-10-11 15:15:00,133.59,134.25,133.5,134.25,13589.0,125.5943,126.2148,125.5097,126.2148,13589.0
2018-10-11 15:20:00,134.29,134.49,134.04,134.31,13510.0,126.2524,126.4404,126.0174,126.2712,13510.0
2018-10-11 15:25:00,134.47,134.49,134.22,134.27,8300.0,126.4216,126.4404,126.1866,126.2336,8300.0
2018-10-11 15:30:00,134.25,134.26,133.89,133.89,15048.0,126.2148,126.2242,125.8763,125.8763,15048.0
2018-10-11 15:35:00,133.85,133.95,133.41,133.77,15693.0,125.8387,125.9328,125.4251,125.7635,15693.0
2018-10-11 15:40:00,133.72,133.72,133.21,133.29,24691.0,125.7165,125.7165,125.237,125.3123,24691.0
2018-10-11 15:45:00,133.3,133.3,132.57,132.65,41835.0,125.3217,125.3217,124.6354,124.7106,41835.0
2018-10-11 15:50:00,132.56,132.97,132.56,132.67,71145.0,124.626,125.0114,124.626,124.7294,71145.0
2018-10-11 15:55:00,132.65,132.88,132.33,132.43,95981.0,124.7106,124.9268,124.4097,124.5037,95981.0
2018-10-12 09:30:00,133.99,134.77,133.54,134.05,26696.0,125.9704,126.7037,125.5473,126.0268,26696.0
2018-10-12 09:35:00,133.9,135.16,133.88,133.94,17845.0,125.8858,127.0703,125.8669,125.9234,17845.0
2018-10-12 09:40:00,133.98,135.0,133.67,134.66,24992.0,125.961,126.9199,125.6695,126.6003,24992.0
2018-10-12 09:45:00,134.6,135.13,134.6,134.97,13952.0,126.5439,127.0421,126.5439,126.8917,13952.0
2018-10-12 09:50:00,135.01,135.2,134.8,135.03,13943.0,126.9293,127.1079,126.7319,126.9481,13943.0
2018-10-12 09:55:00,135.16,135.32,135.05,135.22,15664.0,127.0703,127.2208,126.9669,127.1267,15664.0
2018-10-12 10:00:00,135.37,135.62,135.36,135.41,9692.0,127.2678,127.5028,127.2584,127.3054,9692.0
2018-10-12 10:05:00,135.44,135.67,135.24,135.65,8419.0,127.3336,127.5498,127.1455,127.531,8419.0
2018-10-12 10:10:00,135.67,135.71,135.19,135.19,31830.0,127.5498,127.5874,127.0985,127.0985,31830.0
2018-10-12 10:15:00,135.19,135.5,135.17,135.39,6472.0,127.0985,127.39,127.0797,127.2866,6472.0
2018-10-12 10:20:00,135.38,135.46,135.0,135.15,12503.0,127.2772,127.3524,126.9199,127.0609,12503.0
2018-10-12 10:25:00,135.18,135.2,134.94,134.99,34865.0,127.0891,127.1079,126.8635,126.9105,34865.0
2018-10-12 10:30:00,134.98,135.28,134.98,135.15,17179.0,126.9011,127.1832,126.9011,127.0609,17179.0
2018-10-12 10:35:00,135.15,135.47,135.15,135.4,10563.0,127.0609,127.3618,127.0609,127.296,10563.0
2018-10-12 10:40:00,135.46,135.55,135.33,135.5,7205.0,127.3524,127.437,127.2302,127.39,7205.0
2018-10-12 10:45:00,135.59,135.59,135.1,135.3,23490.0,127.4746,127.4746,127.0139,127.202,23490.0
2018-10-12 10:50:00,135.3,135.6,135.27,135.51,21830.0,127.202,127.484,127.1738,127.3994,21830.0
2018-10-12 10:55:00,135.48,135.48,135.07,135.07,11603.0,127.3712,127.3712,126.9857,126.9857,11603.0
2018-10-12 11:00:00,135.04,135.19,134.78,134.82,12055.0,126.9575,127.0985,126.7131,126.7507,12055.0
2018-10-12 11:05:00,134.87,135.23,134.77,135.23,10512.0,126.7977,127.1361,126.7037,127.1361,10512.0
2018-10-12 11:10:00,135.23,135.33,135.01,135.08,10151.0,127.1361,127.2302,126.9293,126.9951,10151.0
2018-10-12 11:15:00,135.08,135.14,134.9,135.02,4255.0,126.9951,127.0515,126.8259,126.9387,4255.0
2018-10-12 11:20:00,134.87,135.19,134.84,134.98,8125.0,126.7977,127.0985,126.7695,126.9011,8125.0
2018-10-12 11:25:00,135.0,135.08,134.87,134.93,8135.0,126.9199,126.9951,126.7977,126.8541,8135.0
2018-10-12 11:30:00,134.93,135.16,134.87,134.97,10357.0,126.8541,127.0703,126.7977,126.8917,10357.0
2018-10-12 11:35:00,135.0,135.02,134.8,134.93,6649.0,126.9199,126.9387,126.7319,126.8541,6649.0
2018-10-12 11:40:00,134.91,134.91,134.59,134.66,6900.0,126.8353,126.8353,126.5345,126.6003,6900.0
2018-10-12 11:45:00,134.68,134.72,134.54,134.72,3378.0,126.6191,126.6567,126.4874,126.6567,3378.0
2018-10-12 11:50:00,134.73,134.83,134.66,134.71,6637.0,126.6661,126.7601,126.6003,126.6473,6637.0
2018-10-12 11:55:00,134.73,134.98,134.61,134.76,7143.0,126.6661,126.9011,126.5533,126.6943,7143.0
2018-10-12 12:00:00,134.8,134.8,134.56,134.61,3749.0,126.7319,126.7319,126.5062,126.5533,3749.0
2018-10-12 12:05:00,134.63,134.66,134.32,134.53,6150.0,126.5721,126.6003,126.2806,126.478,6150.0
2018-10-12 12:10:00,134.55,134.75,134.44,134.69,4060.0,126.4968,126.6849,126.3934,126.6285,4060.0
2018-10-12 12:15:00,134.65,134.65,134.43,134.44,4952.0,126.5909,126.5909,126.384,126.3934,4952.0
2018-10-12 12:20:00,134.36,134.51,134.35,134.51,5152.0,126.3182,126.4592,126.3088,126.4592,5152.0
2018-10-12 12:25:00,134.53,134.53,134.13,134.26,5355.0,126.478,126.478,126.102,126.2242,5355.0
2018-10-12 12:30:00,134.2,134.31,134.14,134.2,8116.0,126.1678,126.2712,126.1114,126.1678,8116.0
2018-10-12 12:35:00,134.16,134.16,133.93,133.94,3300.0,126.1302,126.1302,125.914,125.9234,3300.0
2018-10-12 12:40:00,133.88,133.96,133.75,133.75,4475.0,125.8669,125.9422,125.7447,125.7447,4475.0
2018-10-12 12:45:00,133.74,133.9,133.64,133.64,6908.0,125.7353,125.8858,125.6413,125.6413,6908.0
2018-10-12 12:50:00,133.69,133.87,133.55,133.87,16054.0,125.6883,125.8575,125.5567,125.8575,16054.0
2018-10-12 12:55:00,133.87,134.23,133.85,134.23,6000.0,125.8575,126.196,125.8387,126.196,6000.0
2018-10-12 13:00:00,134.19,134.46,134.1,134.45,11157.0,126.1584,126.4122,126.0738,126.4028,11157.0
2018-10-12 13:05:00,134.51,134.56,134.45,134.56,6402.0,126.4592,126.5062,126.4028,126.5062,6402.0
2018-10-12 13:10:00,134.59,134.62,134.3,134.35,5600.0,126.5345,126.5627,126.2618,126.3088,5600.0
2018-10-12 13:15:00,134.4,134.44,134.14,134.18,4700.0,126.3558,126.3934,126.1114,126.149,4700.0
2018-10-12 13:20:00,134.23,134.36,134.16,134.24,8800.0,126.196,126.3182,126.1302,126.2054,8800.0
2018-10-12 13:25:00,134.31,134.31,133.94,133.95,5207.0,126.2712,126.2712,125.9234,125.9328,5207.0
2018-10-12 13:30:00,133.94,133.94,133.72,133.72,5804.0,125.9234,125.9234,125.7165,125.7165,5804.0
2018-10-12 13:35:00,133.71,133.76,133.49,133.67,10853.0,125.7071,125.7541,125.5003,125.6695,10853.0
2018-10-12 13:40:00,133.67,133.85,133.56,133.72,9503.0,125.6695,125.8387,125.5661,125.7165,9503.0
2018-10-12 13:45:00,133.73,134.09,133.62,134.02,18948.0,125.7259,126.0644,125.6225,125.9986,18948.0
2018-10-12 13:50:00,134.02,134.11,133.91,134.03,4900.0,125.9986,126.0832,125.8952,126.008,4900.0
2018-10-12 13:55:00,133.98,134.07,133.65,133.65,5704.0,125.961,126.0456,125.6507,125.6507,5704.0
2018-10-12 14:00:00,133.7,133.73,133.2,133.2,7550.0,125.6977,125.7259,125.2276,125.2276,7550.0
2018-10-12 14:05:00,133.16,133.35,133.14,133.14,9262.0,125.19,125.3687,125.1712,125.1712,9262.0
2018-10-12 14:10:00,133.18,133.18,132.81,132.81,10833.0,125.2088,125.2088,124.861,124.861,10833.0
2018-10-12 14:15:00,132.88,133.08,132.74,133.08,13545.0,124.9268,125.1148,124.7952,125.1148,13545.0
2018-10-12 14:20:00,133.09,133.15,132.83,132.93,13762.0,125.1242,125.1806,124.8798,124.9738,13762.0
2018-10-12 14:25:00,132.96,133.12,132.85,133.12,9332.0,125.002,125.1524,124.8986,125.1524,9332.0
2018-10-12 14:30:00,133.08,133.08,132.85,132.86,7238.0,125.1148,125.1148,124.8986,124.908,7238.0
2018-10-12 14:35:00,132.86,133.04,132.85,133.01,9035.0,124.908,125.0772,124.8986,125.049,9035.0
2018-10-12 14:40:00,133.01,133.07,132.73,132.73,13684.0,125.049,125.1054,124.7858,124.7858,13684.0
2018-10-12 14:45:00,132.81,132.89,132.75,132.77,7340.0,124.861,124.9362,124.8046,124.8234,7340.0
2018-10-12 14:50:00,132.82,133.14,132.79,133.14,17029.0,124.8704,125.1712,124.8422,125.1712,17029.0
2018-10-12 14:55:00,133.13,133.43,133.1,133.43,9366.0,125.1618,125.4439,125.1336,125.4439,9366.0
2018-10-12 15:00:00,133.42,133.47,133.05,133.14,14405.0,125.4345,125.4815,125.0866,125.1712,14405.0
2018-10-12 15:05:00,133.14,133.52,133.12,133.47,11248.0,125.1712,125.5285,125.1524,125.4815,11248.0
2018-10-12 15:10:00,133.5,133.69,133.41,133.48,14000.0,125.5097,125.6883,125.4251,125.4909,14000.0
2018-10-12 15:15:00,133.41,133.44,133.26,133.28,10865.0,125.4251,125.4533,125.2841,125.3029,10865.0
2018-10-12 15:20:00,133.28,133.45,133.25,133.45,14684.0,125.3029,125.4627,125.2747,125.4627,14684.0
2018-10-12 15:25:00,133.5,133.9,133.48,133.82,11222.0,125.5097,125.8858,125.4909,125.8105,11222.0
2018-10-12 15:30:00,133.78,133.96,133.64,133.95,17236.0,125.7729,125.9422,125.6413,125.9328,17236.0
2018-10-12 15:35:00,133.95,133.97,133.55,133.58,19297.0,125.9328,125.9516,125.5567,125.5849,19297.0
2018-10-12 15:40:00,133.58,133.91,133.56,133.88,23065.0,125.5849,125.8952,125.5661,125.8669,23065.0
2018-10-12 15:45:00,133.88,133.99,133.77,133.94,23638.0,125.8669,125.9704,125.7635,125.9234,23638.0
2018-10-12 15:50:00,133.96,134.2,133.96,134.06,33361.0,125.9422,126.1678,125.9422,126.0362,33361.0
2018-10-12 15:55:00,134.05,134.32,133.79,133.86,98403.0,126.0268,126.2806,125.7823,125.8481,98403.0
2018-10-15 09:30:00,133.96,134.22,133.86,134.02,19040.0,125.9422,126.1866,125.8481,125.9986,19040.0
2018-10-15 09:35:00,134.02,134.02,132.95,132.98,11520.0,125.9986,125.9986,124.9926,125.0208,11520.0
2018-10-15 09:40:00,133.13,133.57,132.98,133.42,13366.0,125.1618,125.5755,125.0208,125.4345,13366.0
2018-10-15 09:45:00,133.4,133.76,133.17,133.49,10140.0,125.4157,125.7541,125.1994,125.5003,10140.0
2018-10-15 09:50:00,133.67,133.71,133.26,133.26,3202.0,125.6695,125.7071,125.2841,125.2841,3202.0
2018-10-15 09:55:00,133.11,133.55,133.04,133.2,9156.0,125.143,125.5567,125.0772,125.2276,9156.0
2018-10-15 10:00:00,133.17,133.2,132.99,133.01,2747.0,125.1994,125.2276,125.0302,125.049,2747.0
2018-10-15 10:05:00,132.97,133.2,132.79,133.12,9230.0,125.0114,125.2276,124.8422,125.1524,9230.0
2018-10-15 10:10:00,133.06,133.34,132.97,132.97,10814.0,125.096,125.3593,125.0114,125.0114,10814.0
2018-10-15 10:15:00,133.03,133.19,133.03,133.06,4980.0,125.0678,125.2182,125.0678,125.096,4980.0
2018-10-15 10:20:00,133.11,133.24,133.07,133.21,5443.0,125.143,125.2653,125.1054,125.237,5443.0
2018-10-15 10:25:00,133.16,133.4,133.11,133.23,8170.0,125.19,125.4157,125.143,125.2559,8170.0
2018-10-15 10:30:00,133.23,133.99,133.23,133.98,12645.0,125.2559,125.9704,125.2559,125.961,12645.0
2018-10-15 10:35:00,134.0,134.01,133.66,133.66,7228.0,125.9798,125.9892,125.6601,125.6601,7228.0
2018-10-15 10:40:00,133.69,133.85,133.52,133.52,61149.0,125.6883,125.8387,125.5285,125.5285,61149.0
2018-10-15 10:45:00,133.54,133.66,133.49,133.61,3828.0,125.5473,125.6601,125.5003,125.6131,3828.0
2018-10-15 10:50:00,133.59,133.65,133.33,133.39,13455.0,125.5943,125.6507,125.3499,125.4063,13455.0
2018-10-15 10:55:00,133.34,133.57,133.23,133.57,7255.0,125.3593,125.5755,125.2559,125.5755,7255.0
2018-10-15 11:00:00,133.59,133.69,133.48,133.5,13721.0,125.5943,125.6883,125.4909,125.5097,13721.0
2018-10-15 11:05:00,133.55,133.74,133.52,133.65,7291.0,125.5567,125.7353,125.5285,125.6507,7291.0
2018-10-15 11:10:00,133.61,133.69,133.45,133.49,11654.0,125.6131,125.6883,125.4627,125.5003,11654.0
2018-10-15 11:15:00,133.51,133.63,133.29,133.38,10908.0,125.5191,125.6319,125.3123,125.3969,10908.0
2018-10-15 11:20:00,133.33,133.35,133.2,133.34,5625.0,125.3499,125.3687,125.2276,125.3593,5625.0
2018-10-15 11:25:00,133.36,133.55,133.25,133.55,6867.0,125.3781,125.5567,125.2747,125.5567,6867.0
2018-10-15 11:30:00,133.56,133.64,133.44,133.53,7818.0,125.5661,125.6413,125.4533,125.5379,7818.0
2018-10-15 11:35:00,133.61,133.74,133.54,133.54,10415.0,125.6131,125.7353,125.5473,125.5473,10415.0
2018-10-15 11:40:00,133.58,133.62,133.49,133.56,3100.0,125.5849,125.6225,125.5003,125.5661,3100.0
2018-10-15 11:45:00,133.61,133.66,133.41,133.41,7703.0,125.6131,125.6601,125.4251,125.4251,7703.0
2018-10-15 11:50:00,133.42,133.53,133.28,133.28,8438.0,125.4345,125.5379,125.3029,125.3029,8438.0
2018-10-15 11:55:00,133.31,133.34,133.0,133.0,6100.0,125.3311,125.3593,125.0396,125.0396,6100.0
2018-10-15 12:00:00,132.97,133.04,132.9,133.02,3270.0,125.0114,125.0772,124.9456,125.0584,3270.0
2018-10-15 12:05:00,133.04,133.09,132.88,132.88,6000.0,125.0772,125.1242,124.9268,124.9268,6000.0
2018-10-15 12:10:00,132.84,132.98,132.71,132.71,7530.0,124.8892,125.0208,124.767,124.767,7530.0
2018-10-15 12:15:00,132.76,132.85,132.68,132.73,23451.0,124.814,124.8986,124.7388,124.7858,23451.0
2018-10-15 12:20:00,132.76,133.04,132.75,133.04,3275.0,124.814,125.0772,124.8046,125.0772,3275.0
2018-10-15 12:25:00,133.06,133.12,133.0,133.12,3404.0,125.096,125.1524,125.0396,125.1524,3404.0
2018-10-15 12:30:00,133.15,133.17,133.1,133.13,8456.0,125.1806,125.1994,125.1336,125.1618,8456.0
2018-10-15 12:35:00,133.13,133.17,133.12,133.15,18601.0,125.1618,125.1994,125.1524,125.1806,18601.0
2018-10-15 12:40:00,133.15,133.16,133.06,133.16,6845.0,125.1806,125.19,125.096,125.19,6845.0
2018-10-15 12:45:00,133.17,133.19,133.0,133.16,7704.0,125.1994,125.2182,125.0396,125.19,7704.0
2018-10-15 12:50:00,133.16,133.29,133.09,133.29,5900.0,125.19,125.3123,125.1242,125.3123,5900.0
2018-10-15 12:55:00,133.29,133.41,133.27,133.31,4982.0,125.3123,125.4251,125.2935,125.3311,4982.0
2018-10-15 13:00:00,133.35,133.62,133.35,133.62,3976.0,125.3687,125.6225,125.3687,125.6225,3976.0
2018-10-15 13:05:00,133.6,133.78,133.6,133.74,3351.0,125.6037,125.7729,125.6037,125.7353,3351.0
2018-10-15 13:10:00,133.74,133.88,133.72,133.88,14388.0,125.7353,125.8669,125.7165,125.8669,14388.0
2018-10-15 13:15:00,133.87,133.89,133.69,133.73,10852.0,125.8575,125.8763,125.6883,125.7259,10852.0
2018-10-15 13:20:00,133.69,133.69,133.55,133.55,4266.0,125.6883,125.6883,125.5567,125.5567,4266.0
2018-10-15 13:25:00,133.58,133.65,133.5,133.61,2898.0,125.5849,125.6507,125.5097,125.6131,2898.0
2018-10-15 13:30:00,133.6,133.9,133.57,133.86,18142.0,125.6037,125.8858,125.5755,125.8481,18142.0
2018-10-15 13:35:00,133.86,133.86,133.77,133.84,4858.0,125.8481,125.8481,125.7635,125.8293,4858.0
2018-10-15 13:40:00,133.88,134.14,133.88,134.06,6375.0,125.8669,126.1114,125.8669,126.0362,6375.0
2018-10-15 13:45:00,134.07,134.13,134.02,134.12,1864.0,126.0456,126.102,125.9986,126.0926,1864.0
2018-10-15 13:50:00,134.13,134.13,133.87,133.91,8668.0,126.102,126.102,125.8575,125.8952,8668.0
2018-10-15 13:55:00,133.87,134.1,133.87,133.97,2707.0,125.8575,126.0738,125.8575,125.9516,2707.0
2018-10-15 14:00:00,133.95,133.95,133.6,133.66,4108.0,125.9328,125.9328,125.6037,125.6601,4108.0
2018-10-15 14:05:00,133.64,133.67,133.45,133.45,5215.0,125.6413,125.6695,125.4627,125.4627,5215.0
2018-10-15 14:10:00,133.42,133.45,133.29,133.29,13297.0,125.4345,125.4627,125.3123,125.3123,13297.0
2018-10-15 14:15:00,133.29,133.39,133.29,133.32,2749.0,125.3123,125.4063,125.3123,125.3405,2749.0
2018-10-15 14:20:00,133.33,133.49,133.31,133.34,4734.0,125.3499,125.5003,125.3311,125.3593,4734.0
2018-10-15 14:25:00,133.32,133.38,133.28,133.31,3579.0,125.3405,125.3969,125.3029,125.3311,3579.0
2018-10-15 14:30:00,133.28,133.54,133.25,133.54,5413.0,125.3029,125.5473,125.2747,125.5473,5413.0
2018-10-15 14:35:00,133.51,133.56,133.46,133.52,5296.0,125.5191,125.5661,125.4721,125.5285,5296.0
2018-10-15 14:40:00,133.53,133.61,133.45,133.6,36754.0,125.5379,125.6131,125.4627,125.6037,36754.0
2018-10-15 14:45:00,133.59,133.65,133.54,133.62,6301.0,125.5943,125.6507,125.5473,125.6225,6301.0
2018-10-15 14:50:00,133.7,133.93,133.7,133.84,5152.0,125.6977,125.914,125.6977,125.8293,5152.0
2018-10-15 14:55:00,133.84,133.88,133.71,133.71,5277.0,125.8293,125.8669,125.7071,125.7071,5277.0
2018-10-15 15:00:00,133.77,133.79,133.6,133.77,6889.0,125.7635,125.7823,125.6037,125.7635,6889.0
2018-10-15 15:05:00,133.78,133.85,133.55,133.58,5977.0,125.7729,125.8387,125.5567,125.5849,5977.0
2018-10-15 15:10:00,133.57,133.6,133.44,133.46,9070.0,125.5755,125.6037,125.4533,125.4721,9070.0
2018-10-15 15:15:00,133.46,133.51,133.32,133.34,16251.0,125.4721,125.5191,125.3405,125.3593,16251.0
2018-10-15 15:20:00,133.31,133.5,133.28,133.49,7797.0,125.3311,125.5097,125.3029,125.5003,7797.0
2018-10-15 15:25:00,133.46,133.59,133.36,133.37,6971.0,125.4721,125.5943,125.3781,125.3875,6971.0
2018-10-15 15:30:00,133.36,133.41,133.19,133.27,13160.0,125.3781,125.4251,125.2182,125.2935,13160.0
2018-10-15 15:35:00,133.25,133.33,133.2,133.26,10560.0,125.2747,125.3499,125.2276,125.2841,10560.0
2018-10-15 15:40:00,133.26,133.34,133.09,133.09,27574.0,125.2841,125.3593,125.1242,125.1242,27574.0
2018-10-15 15:45:00,133.1,133.21,132.97,133.1,24275.0,125.1336,125.237,125.0114,125.1336,24275.0
2018-10-15 15:50:00,133.09,133.15,132.86,132.96,27098.0,125.1242,125.1806,124.908,125.002,27098.0
2018-10-15 15:55:00,132.93,133.02,132.74,132.74,62064.0,124.9738,125.0584,124.7952,124.7952,62064.0
2018-10-16 09:30:00,133.95,134.3,132.47,132.66,88464.0,125.9328,126.2618,124.5413,124.72,88464.0
2018-10-16 09:35:00,132.46,133.34,132.34,133.06,33736.0,124.5319,125.3593,124.4191,125.096,33736.0
2018-10-16 09:40:00,133.16,133.83,133.16,133.65,32136.0,125.19,125.8199,125.19,125.6507,32136.0
2018-10-16 09:45:00,133.68,133.72,132.95,133.65,116370.0,125.6789,125.7165,124.9926,125.6507,116370.0
2018-10-16 09:50:00,133.62,134.57,133.55,134.57,39509.0,125.6225,126.5157,125.5567,126.5157,39509.0
2018-10-16 09:55:00,134.59,134.85,134.06,134.26,31313.0,126.5345,126.7789,126.0362,126.2242,31313.0
2018-10-16 10:00:00,134.26,134.77,134.26,134.62,18528.0,126.2242,126.7037,126.2242,126.5627,18528.0
2018-10-16 10:05:00,134.61,134.82,134.22,134.27,18654.0,126.5533,126.7507,126.1866,126.2336,18654.0
2018-10-16 10:10:00,134.29,134.44,134.03,134.3,20552.0,126.2524,126.3934,126.008,126.2618,20552.0
2018-10-16 10:15:00,134.27,134.44,134.18,134.44,6973.0,126.2336,126.3934,126.149,126.3934,6973.0
2018-10-16 10:20:00,134.44,134.63,134.37,134.51,13587.0,126.3934,126.5721,126.3276,126.4592,13587.0
2018-10-16 10:25:00,134.57,134.71,134.51,134.66,8171.0,126.5157,126.6473,126.4592,126.6003,8171.0
2018-10-16 10:30:00,134.58,134.76,134.43,134.47,8523.0,126.5251,126.6943,126.384,126.4216,8523.0
2018-10-16 10:35:00,134.42,134.77,134.36,134.7,10253.0,126.3746,126.7037,126.3182,126.6379,10253.0
2018-10-16 10:40:00,134.7,134.74,134.56,134.65,28480.0,126.6379,126.6755,126.5062,126.5909,28480.0
2018-10-16 10:45:00,134.71,134.86,134.62,134.83,6859.0,126.6473,126.7883,126.5627,126.7601,6859.0
2018-10-16 10:50:00,134.85,135.15,134.81,135.15,9632.0,126.7789,127.0609,126.7413,127.0609,9632.0
2018-10-16 10:55:00,135.14,135.28,135.06,135.28,8624.0,127.0515,127.1832,126.9763,127.1832,8624.0
2018-10-16 11:00:00,135.23,135.28,134.87,135.06,11104.0,127.1361,127.1832,126.7977,126.9763,11104.0
2018-10-16 11:05:00,135.07,135.13,134.87,134.94,8033.0,126.9857,127.0421,126.7977,126.8635,8033.0
2018-10-16 11:10:00,134.94,135.29,134.94,135.28,9127.0,126.8635,127.1926,126.8635,127.1832,9127.0
2018-10-16 11:15:00,135.32,135.32,135.03,135.07,7724.0,127.2208,127.2208,126.9481,126.9857,7724.0
2018-10-16 11:20:00,135.08,135.15,134.94,135.11,9327.0,126.9951,127.0609,126.8635,127.0233,9327.0
2018-10-16 11:25:00,135.15,135.16,134.86,134.91,5633.0,127.0609,127.0703,126.7883,126.8353,5633.0
2018-10-16 11:30:00,134.98,134.98,134.79,134.91,7203.0,126.9011,126.9011,126.7225,126.8353,7203.0
2018-10-16 11:35:00,134.94,134.94,134.67,134.67,7337.0,126.8635,126.8635,126.6097,126.6097,7337.0
2018-10-16 11:40:00,134.74,134.92,134.66,134.91,9752.0,126.6755,126.8447,126.6003,126.8353,9752.0
2018-10-16 11:45:00,134.9,134.9,134.65,134.72,6396.0,126.8259,126.8259,126.5909,126.6567,6396.0
2018-10-16 11:50:00,134.78,134.79,134.49,134.52,12256.0,126.7131,126.7225,126.4404,126.4686,12256.0
2018-10-16 11:55:00,134.55,134.61,134.43,134.49,5464.0,126.4968,126.5533,126.384,126.4404,5464.0
2018-10-16 12:00:00,134.57,134.7,134.54,134.65,4888.0,126.5157,126.6379,126.4874,126.5909,4888.0
2018-10-16 12:05:00,134.65,134.79,134.58,134.77,14675.0,126.5909,126.7225,126.5251,126.7037,14675.0
2018-10-16 12:10:00,134.81,134.96,134.74,134.87,7581.0,126.7413,126.8823,126.6755,126.7977,7581.0
2018-10-16 12:15:00,134.9,135.03,134.72,134.72,11071.0,126.8259,126.9481,126.6567,126.6567,11071.0
2018-10-16 12:20:00,134.71,134.77,134.65,134.72,4900.0,126.6473,126.7037,126.5909,126.6567,4900.0
2018-10-16 12:25:00,134.75,134.82,134.69,134.79,9600.0,126.6849,126.7507,126.6285,126.7225,9600.0
2018-10-16 12:30:00,134.75,134.95,134.74,134.93,5603.0,126.6849,126.8729,126.6755,126.8541,5603.0
2018-10-16 12:35:00,134.94,135.04,134.88,134.96,5473.0,126.8635,126.9575,126.8071,126.8823,5473.0
2018-10-16 12:40:00,134.99,135.0,134.87,134.87,6313.0,126.9105,126.9199,126.7977,126.7977,6313.0
2018-10-16 12:45:00,134.86,134.94,134.71,134.71,9097.0,126.7883,126.8635,126.6473,126.6473,9097.0
2018-10-16 12:50:00,134.8,134.86,134.65,134.74,13100.0,126.7319,126.7883,126.5909,126.6755,13100.0
2018-10-16 12:55:00,134.76,134.8,134.72,134.72,4200.0,126.6943,126.7319,126.6567,126.6567,4200.0
2018-10-16 13:00:00,134.72,134.84,134.72,134.79,5101.0,126.6567,126.7695,126.6567,126.7225,5101.0
2018-10-16 13:05:00,134.78,134.81,134.66,134.66,6791.0,126.7131,126.7413,126.6003,126.6003,6791.0
2018-10-16 13:10:00,134.69,134.77,134.65,134.7,5010.0,126.6285,126.7037,126.5909,126.6379,5010.0
2018-10-16 13:15:00,134.72,134.85,134.7,134.81,8000.0,126.6567,126.7789,126.6379,126.7413,8000.0
2018-10-16 13:20:00,134.81,134.93,134.76,134.78,12258.0,126.7413,126.8541,126.6943,126.7131,12258.0
2018-10-16 13:25:00,134.74,134.81,134.71,134.78,4200.0,126.6755,126.7413,126.6473,126.7131,4200.0
2018-10-16 13:30:00,134.74,134.83,134.72,134.82,9044.0,126.6755,126.7601,126.6567,126.7507,9044.0
2018-10-16 13:35:00,134.8,134.86,134.77,134.77,10549.0,126.7319,126.7883,126.7037,126.7037,10549.0
2018-10-16 13:40:00,134.83,134.85,134.76,134.79,13408.0,126.7601,126.7789,126.6943,126.7225,13408.0
2018-10-16 13:45:00,134.8,134.88,134.73,134.81,12721.0,126.7319,126.8071,126.6661,126.7413,12721.0
2018-10-16 13:50:00,134.9,134.95,134.78,134.82,9095.0,126.8259,126.8729,126.7131,126.7507,9095.0
2018-10-16 13:55:00,134.8,134.83,134.66,134.79,11614.0,126.7319,126.7601,126.6003,126.7225,11614.0
2018-10-16 14:00:00,134.84,134.87,134.72,134.83,12714.0,126.7695,126.7977,126.6567,126.7601,12714.0
2018-10-16 14:05:00,134.8,134.84,134.74,134.75,16518.0,126.7319,126.7695,126.6755,126.6849,16518.0
2018-10-16 14:10:00,134.78,134.84,134.75,134.81,9362.0,126.7131,126.7695,126.6849,126.7413,9362.0
2018-10-16 14:15:00,134.87,135.24,134.85,135.24,21325.0,126.7977,127.1455,126.7789,127.1455,21325.0
2018-10-16 14:20:00,135.18,135.32,135.18,135.27,8952.0,127.0891,127.2208,127.0891,127.1738,8952.0
2018-10-16 14:25:00,135.28,135.45,135.27,135.45,10411.0,127.1832,127.343,127.1738,127.343,10411.0
2018-10-16 14:30:00,135.43,135.67,135.43,135.65,7374.0,127.3242,127.5498,127.3242,127.531,7374.0
2018-10-16 14:35:00,135.66,135.66,135.18,135.18,11789.0,127.5404,127.5404,127.0891,127.0891,11789.0
2018-10-16 14:40:00,135.18,135.32,135.1,135.14,29804.0,127.0891,127.2208,127.0139,127.0515,29804.0
2018-10-16 14:45:00,135.09,135.46,135.09,135.44,10055.0,127.0045,127.3524,127.0045,127.3336,10055.0
2018-10-16 14:50:00,135.44,135.44,135.25,135.34,10053.0,127.3336,127.3336,127.155,127.2396,10053.0
2018-10-16 14:55:00,135.32,135.35,135.18,135.18,8520.0,127.2208,127.249,127.0891,127.0891,8520.0
2018-10-16 15:00:00,135.21,135.27,135.1,135.17,10440.0,127.1173,127.1738,127.0139,127.0797,10440.0
2018-10-16 15:05:00,135.16,135.25,135.13,135.25,9706.0,127.0703,127.155,127.0421,127.155,9706.0
2018-10-16 15:10:00,135.22,135.32,135.14,135.32,10212.0,127.1267,127.2208,127.0515,127.2208,10212.0
2018-10-16 15:15:00,135.33,135.35,135.23,135.3,10506.0,127.2302,127.249,127.1361,127.202,10506.0
2018-10-16 15:20:00,135.31,135.31,135.14,135.15,11884.0,127.2114,127.2114,127.0515,127.0609,11884.0
2018-10-16 15:25:00,135.17,135.19,135.06,135.1,11128.0,127.0797,127.0985,126.9763,127.0139,11128.0
2018-10-16 15:30:00,135.11,135.32,135.07,135.32,12992.0,127.0233,127.2208,126.9857,127.2208,12992.0
2018-10-16 15:35:00,135.35,135.56,135.32,135.56,14324.0,127.249,127.4464,127.2208,127.4464,14324.0
2018-10-16 15:40:00,135.56,135.64,135.5,135.64,17179.0,127.4464,127.5216,127.39,127.5216,17179.0
2018-10-16 15:45:00,135.65,135.71,135.59,135.71,33283.0,127.531,127.5874,127.4746,127.5874,33283.0
2018-10-16 15:50:00,135.71,135.74,135.55,135.65,37737.0,127.5874,127.6156,127.437,127.531,37737.0
2018-10-16 15:55:00,135.67,135.73,135.52,135.52,78199.0,127.5498,127.6062,127.4088,127.4088,78199.0
2018-10-17 09:30:00,136.32,136.9,136.1,136.3,62215.0,128.1609,128.7062,127.9541,128.1421,62215.0
2018-10-17 09:35:00,136.3,136.67,136.16,136.16,21974.0,128.1421,128.49,128.0105,128.0105,21974.0
2018-10-17 09:40:00,136.21,136.28,135.76,136.16,25535.0,128.0575,128.1233,127.6344,128.0105,25535.0
2018-10-17 09:45:00,136.18,136.24,135.89,135.89,61435.0,128.0293,128.0857,127.7566,127.7566,61435.0
2018-10-17 09:50:00,135.89,136.15,135.68,135.68,10602.0,127.7566,128.0011,127.5592,127.5592,10602.0
2018-10-17 09:55:00,135.78,135.78,135.31,135.34,12663.0,127.6532,127.6532,127.2114,127.2396,12663.0
2018-10-17 10:00:00,135.28,135.44,135.18,135.43,9576.0,127.1832,127.3336,127.0891,127.3242,9576.0
2018-10-17 10:05:00,135.41,135.49,135.35,135.45,7291.0,127.3054,127.3806,127.249,127.343,7291.0
2018-10-17 10:10:00,135.49,135.56,135.01,135.01,12660.0,127.3806,127.4464,126.9293,126.9293,12660.0
2018-10-17 10:15:00,135.0,135.03,134.75,134.98,16554.0,126.9199,126.9481,126.6849,126.9011,16554.0
2018-10-17 10:20:00,134.92,135.18,134.87,134.99,14045.0,126.8447,127.0891,126.7977,126.9105,14045.0
2018-10-17 10:25:00,135.02,135.21,134.98,135.15,5453.0,126.9387,127.1173,126.9011,127.0609,5453.0
2018-10-17 10:30:00,135.1,135.15,134.74,134.75,13792.0,127.0139,127.0609,126.6755,126.6849,13792.0
2018-10-17 10:35:00,134.75,134.93,134.71,134.85,5960.0,126.6849,126.8541,126.6473,126.7789,5960.0
2018-10-17 10:40:00,134.8,134.81,134.46,134.46,8135.0,126.7319,126.7413,126.4122,126.4122,8135.0
2018-10-17 10:45:00,134.43,134.64,134.3,134.64,11355.0,126.384,126.5815,126.2618,126.5815,11355.0
2018-10-17 10:50:00,134.54,134.67,134.47,134.55,21815.0,126.4874,126.6097,126.4216,126.4968,21815.0
2018-10-17 10:55:00,134.59,134.71,134.35,134.42,22001.0,126.5345,126.6473,126.3088,126.3746,22001.0
2018-10-17 11:00:00,134.41,134.42,134.18,134.22,6219.0,126.3652,126.3746,126.149,126.1866,6219.0
2018-10-17 11:05:00,134.27,134.7,134.23,134.69,9324.0,126.2336,126.6379,126.196,126.6285,9324.0
2018-10-17 11:10:00,134.62,134.75,134.55,134.6,10331.0,126.5627,126.6849,126.4968,126.5439,10331.0
2018-10-17 11:15:00,134.55,134.63,134.35,134.35,6309.0,126.4968,126.5721,126.3088,126.3088,6309.0
2018-10-17 11:20:00,134.4,134.6,134.24,134.55,8467.0,126.3558,126.5439,126.2054,126.4968,8467.0
2018-10-17 11:25:00,134.53,134.72,134.47,134.72,13534.0,126.478,126.6567,126.4216,126.6567,13534.0
2018-10-17 11:30:00,134.76,134.81,134.71,134.71,3011.0,126.6943,126.7413,126.6473,126.6473,3011.0
2018-10-17 11:35:00,134.72,134.83,134.65,134.83,13250.0,126.6567,126.7601,126.5909,126.7601,13250.0
2018-10-17 11:40:00,134.82,135.19,134.79,135.18,5610.0,126.7507,127.0985,126.7225,127.0891,5610.0
2018-10-17 11:45:00,135.22,135.55,135.2,135.54,4617.0,127.1267,127.437,127.1079,127.4276,4617.0
2018-10-17 11:50:00,135.54,135.69,135.46,135.69,5934.0,127.4276,127.5686,127.3524,127.5686,5934.0
2018-10-17 11:55:00,135.67,135.89,135.62,135.8,6282.0,127.5498,127.7566,127.5028,127.672,6282.0
2018-10-17 12:00:00,135.81,135.93,135.75,135.93,6033.0,127.6814,127.7943,127.625,127.7943,6033.0
2018-10-17 12:05:00,135.89,136.13,135.89,136.01,7635.0,127.7566,127.9823,127.7566,127.8695,7635.0
2018-10-17 12:10:00,135.99,136.1,135.84,136.1,7785.0,127.8507,127.9541,127.7096,127.9541,7785.0
2018-10-17 12:15:00,136.11,136.5,136.11,136.46,20074.0,127.9635,128.3301,127.9635,128.2925,20074.0
2018-10-17 12:20:00,136.49,136.49,136.31,136.37,7026.0,128.3207,128.3207,128.1515,128.2079,7026.0
2018-10-17 12:25:00,136.38,136.41,136.15,136.15,6342.0,128.2173,128.2455,128.0011,128.0011,6342.0
2018-10-17 12:30:00,136.18,136.23,136.05,136.2,5135.0,128.0293,128.0763,127.9071,128.0481,5135.0
2018-10-17 12:35:00,136.18,136.2,136.05,136.05,7500.0,128.0293,128.0481,127.9071,127.9071,7500.0
2018-10-17 12:40:00,136.1,136.25,136.09,136.14,6404.0,127.9541,128.0951,127.9447,127.9917,6404.0
2018-10-17 12:45:00,136.13,136.14,135.75,135.79,11473.0,127.9823,127.9917,127.625,127.6626,11473.0
2018-10-17 12:50:00,135.76,135.79,135.6,135.75,7526.0,127.6344,127.6626,127.484,127.625,7526.0
2018-10-17 12:55:00,135.76,136.05,135.74,136.01,5114.0,127.6344,127.9071,127.6156,127.8695,5114.0
2018-10-17 13:00:00,136.01,136.11,135.9,136.08,6106.0,127.8695,127.9635,127.766,127.9353,6106.0
2018-10-17 13:05:00,136.05,136.17,136.01,136.01,9786.0,127.9071,128.0199,127.8695,127.8695,9786.0
2018-10-17 13:10:00,136.03,136.29,136.01,136.23,6008.0,127.8883,128.1327,127.8695,128.0763,6008.0
2018-10-17 13:15:00,136.21,136.23,136.1,136.13,3913.0,128.0575,128.0763,127.9541,127.9823,3913.0
2018-10-17 13:20:00,136.17,136.26,136.15,136.24,4047.0,128.0199,128.1045,128.0011,128.0857,4047.0
2018-10-17 13:25:00,136.27,136.3,136.15,136.16,6363.0,128.1139,128.1421,128.0011,128.0105,6363.0
2018-10-17 13:30:00,136.18,136.25,136.13,136.14,9268.0,128.0293,128.0951,127.9823,127.9917,9268.0
2018-10-17 13:35:00,136.17,136.31,136.15,136.19,9164.0,128.0199,128.1515,128.0011,128.0387,9164.0
2018-10-17 13:40:00,136.15,136.33,136.12,136.33,14059.0,128.0011,128.1703,127.9729,128.1703,14059.0
2018-10-17 13:45:00,136.36,136.45,136.31,136.36,5893.0,128.1985,128.2831,128.1515,128.1985,5893.0
2018-10-17 13:50:00,136.35,136.57,136.34,136.53,7684.0,128.1891,128.3959,128.1797,128.3583,7684.0
2018-10-17 13:55:00,136.55,136.65,136.55,136.61,9207.0,128.3771,128.4712,128.3771,128.4336,9207.0
2018-10-17 14:00:00,136.61,136.62,136.45,136.58,12504.0,128.4336,128.443,128.2831,128.4053,12504.0
2018-10-17 14:05:00,136.58,137.0,136.57,136.9,8412.0,128.4053,128.8002,128.3959,128.7062,8412.0
2018-10-17 14:10:00,136.89,136.89,136.37,136.37,10692.0,128.6968,128.6968,128.2079,128.2079,10692.0
2018-10-17 14:15:00,136.33,136.34,136.08,136.19,5421.0,128.1703,128.1797,127.9353,128.0387,5421.0
2018-10-17 14:20:00,136.17,136.19,135.7,135.72,9750.0,128.0199,128.0387,127.578,127.5968,9750.0
2018-10-17 14:25:00,135.69,135.96,135.69,135.74,7084.0,127.5686,127.8225,127.5686,127.6156,7084.0
2018-10-17 14:30:00,135.79,135.87,135.68,135.74,7160.0,127.6626,127.7378,127.5592,127.6156,7160.0
2018-10-17 14:35:00,135.71,135.96,135.64,135.92,5599.0,127.5874,127.8225,127.5216,127.7848,5599.0
2018-10-17 14:40:00,135.94,136.31,135.94,136.25,9555.0,127.8037,128.1515,127.8037,128.0951,9555.0
2018-10-17 14:45:00,136.3,136.46,136.2,136.33,5186.0,128.1421,128.2925,128.0481,128.1703,5186.0
2018-10-17 14:50:00,136.37,136.66,136.31,136.58,10447.0,128.2079,128.4806,128.1515,128.4053,10447.0
2018-10-17 14:55:00,136.57,136.79,136.56,136.75,10305.0,128.3959,128.6028,128.3865,128.5652,10305.0
2018-10-17 15:00:00,136.74,136.75,136.56,136.66,13597.0,128.5558,128.5652,128.3865,128.4806,13597.0
2018-10-17 15:05:00,136.66,136.76,136.54,136.76,17270.0,128.4806,128.5746,128.3677,128.5746,17270.0
2018-10-17 15:10:00,136.73,136.75,136.61,136.61,36550.0,128.5464,128.5652,128.4336,128.4336,36550.0
2018-10-17 15:15:00,136.61,136.61,136.31,136.41,9521.0,128.4336,128.4336,128.1515,128.2455,9521.0
2018-10-17 15:20:00,136.43,136.52,136.39,136.5,11224.0,128.2643,128.3489,128.2267,128.3301,11224.0
2018-10-17 15:25:00,136.5,136.67,136.5,136.59,6246.0,128.3301,128.49,128.3301,128.4147,6246.0
2018-10-17 15:30:00,136.58,136.6,136.24,136.34,14927.0,128.4053,128.4241,128.0857,128.1797,14927.0
2018-10-17 15:35:00,136.3,136.45,136.3,136.4,12681.0,128.1421,128.2831,128.1421,128.2361,12681.0
2018-10-17 15:40:00,136.37,136.47,136.14,136.22,11825.0,128.2079,128.3019,127.9917,128.0669,11825.0
2018-10-17 15:45:00,136.22,136.33,136.13,136.29,33489.0,128.0669,128.1703,127.9823,128.1327,33489.0
2018-10-17 15:50:00,136.27,136.55,136.24,136.5,18992.0,128.1139,128.3771,128.0857,128.3301,18992.0
2018-10-17 15:55:00,136.5,136.58,136.39,136.46,74308.0,128.3301,128.4053,128.2267,128.2925,74308.0
2018-10-18 09:30:00,137.18,137.18,136.59,136.76,25934.0,128.9694,128.9694,128.4147,128.5746,25934.0
2018-10-18 09:35:00,136.77,136.85,136.4,136.85,11837.0,128.584,128.6592,128.2361,128.6592,11837.0
2018-10-18 09:40:00,136.93,137.1,136.81,136.94,7439.0,128.7344,128.8942,128.6216,128.7438,7439.0
2018-10-18 09:45:00,136.87,136.93,136.61,136.77,6102.0,128.678,128.7344,128.4336,128.584,6102.0
2018-10-18 09:50:00,136.8,136.93,136.71,136.91,8138.0,128.6122,128.7344,128.5276,128.7156,8138.0
2018-10-18 09:55:00,136.94,137.27,136.86,136.98,11099.0,128.7438,129.054,128.6686,128.7814,11099.0
2018-10-18 10:00:00,137.02,137.07,136.68,137.07,17655.0,128.819,128.866,128.4994,128.866,17655.0
2018-10-18 10:05:00,137.06,137.18,136.86,136.98,47977.0,128.8566,128.9694,128.6686,128.7814,47977.0
2018-10-18 10:10:00,137.01,137.27,136.99,137.16,7505.0,128.8096,129.054,128.7908,128.9506,7505.0
2018-10-18 10:15:00,137.19,137.55,137.18,137.47,17349.0,128.9788,129.3173,128.9694,129.2421,17349.0
2018-10-18 10:20:00,137.52,137.88,137.43,137.61,22531.0,129.2891,129.6275,129.2045,129.3737,22531.0
2018-10-18 10:25:00,137.66,137.73,137.57,137.66,28012.0,129.4207,129.4865,129.3361,129.4207,28012.0
2018-10-18 10:30:00,137.69,137.83,137.64,137.65,12389.0,129.4489,129.5805,129.4019,129.4113,12389.0
2018-10-18 10:35:00,137.68,137.87,137.65,137.78,12614.0,129.4395,129.6181,129.4113,129.5335,12614.0
2018-10-18 10:40:00,137.73,137.79,137.52,137.64,15359.0,129.4865,129.5429,129.2891,129.4019,15359.0
2018-10-18 10:45:00,137.52,137.67,137.45,137.5,13040.0,129.2891,129.4301,129.2233,129.2703,13040.0
2018-10-18 10:50:00,137.51,137.66,137.39,137.48,32319.0,129.2797,129.4207,129.1669,129.2515,32319.0
2018-10-18 10:55:00,137.44,137.6,137.32,137.43,32205.0,129.2139,129.3643,129.1011,129.2045,32205.0
2018-10-18 11:00:00,137.43,137.52,137.21,137.24,29306.0,129.2045,129.2891,128.9976,129.0258,29306.0
2018-10-18 11:05:00,137.21,137.27,136.92,136.92,9350.0,128.9976,129.054,128.725,128.725,9350.0
2018-10-18 11:10:00,136.96,137.17,136.84,137.17,10576.0,128.7626,128.96,128.6498,128.96,10576.0
2018-10-18 11:15:00,137.22,137.32,137.05,137.11,6975.0,129.007,129.1011,128.8472,128.9036,6975.0
2018-10-18 11:20:00,137.12,137.22,137.01,137.04,7600.0,128.913,129.007,128.8096,128.8378,7600.0
2018-10-18 11:25:00,137.04,137.21,136.81,136.82,11271.0,128.8378,128.9976,128.6216,128.631,11271.0
2018-10-18 11:30:00,136.82,136.82,136.5,136.5,5770.0,128.631,128.631,128.3301,128.3301,5770.0
2018-10-18 11:35:00,136.58,136.64,136.39,136.64,4728.0,128.4053,128.4618,128.2267,128.4618,4728.0
2018-10-18 11:40:00,136.58,136.67,136.44,136.47,11880.0,128.4053,128.49,128.2737,128.3019,11880.0
2018-10-18 11:45:00,136.44,136.44,135.96,136.16,9940.0,128.2737,128.2737,127.8225,128.0105,9940.0
2018-10-18 11:50:00,136.16,136.48,135.97,136.46,9087.0,128.0105,128.3113,127.8319,128.2925,9087.0
2018-10-18 11:55:00,136.42,136.48,136.2,136.25,14881.0,128.2549,128.3113,128.0481,128.0951,14881.0
2018-10-18 12:00:00,136.19,136.43,136.11,136.11,21813.0,128.0387,128.2643,127.9635,127.9635,21813.0
2018-10-18 12:05:00,136.17,136.45,136.14,136.27,2900.0,128.0199,128.2831,127.9917,128.1139,2900.0
2018-10-18 12:10:00,136.3,136.36,136.13,136.36,7193.0,128.1421,128.1985,127.9823,128.1985,7193.0
2018-10-18 12:15:00,136.33,136.34,135.95,136.0,14039.0,128.1703,128.1797,127.8131,127.8601,14039.0
2018-10-18 12:20:00,136.01,136.38,135.98,136.34,10885.0,127.8695,128.2173,127.8413,128.1797,10885.0
2018-10-18 12:25:00,136.34,136.36,136.21,136.21,4817.0,128.1797,128.1985,128.0575,128.0575,4817.0
2018-10-18 12:30:00,136.21,136.35,136.02,136.32,5983.0,128.0575,128.1891,127.8789,128.1609,5983.0
2018-10-18 12:35:00,136.29,136.49,136.18,136.44,4135.0,128.1327,128.3207,128.0293,128.2737,4135.0
2018-10-18 12:40:00,136.56,136.71,136.55,136.69,2600.0,128.3865,128.5276,128.3771,128.5088,2600.0
2018-10-18 12:45:00,136.66,136.81,136.66,136.74,3185.0,128.4806,128.6216,128.4806,128.5558,3185.0
2018-10-18 12:50:00,136.73,136.75,136.41,136.41,7005.0,128.5464,128.5652,128.2455,128.2455,7005.0
2018-10-18 12:55:00,136.42,136.62,136.41,136.53,3314.0,128.2549,128.443,128.2455,128.3583,3314.0
2018-10-18 13:00:00,136.5,136.66,136.46,136.52,4034.0,128.3301,128.4806,128.2925,128.3489,4034.0
2018-10-18 13:05:00,136.47,136.54,136.4,136.48,3718.0,128.3019,128.3677,128.2361,128.3113,3718.0
2018-10-18 13:10:00,136.43,136.49,136.19,136.19,4289.0,128.2643,128.3207,128.0387,128.0387,4289.0
2018-10-18 13:15:00,136.19,136.36,136.05,136.05,6311.0,128.0387,128.1985,127.9071,127.9071,6311.0
2018-10-18 13:20:00,136.15,136.15,135.86,135.86,9673.0,128.0011,128.0011,127.7284,127.7284,9673.0
2018-10-18 13:25:00,135.81,136.06,135.79,135.97,7903.0,127.6814,127.9165,127.6626,127.8319,7903.0
2018-10-18 13:30:00,135.99,135.99,135.52,135.73,9555.0,127.8507,127.8507,127.4088,127.6062,9555.0
2018-10-18 13:35:00,135.74,135.74,135.6,135.69,6786.0,127.6156,127.6156,127.484,127.5686,6786.0
2018-10-18 13:40:00,135.7,135.7,135.4,135.49,5070.0,127.578,127.578,127.296,127.3806,5070.0
2018-10-18 13:45:00,135.66,135.68,135.44,135.52,4093.0,127.5404,127.5592,127.3336,127.4088,4093.0
2018-10-18 13:50:00,135.7,135.7,135.45,135.47,4300.0,127.578,127.578,127.343,127.3618,4300.0
2018-10-18 13:55:00,135.5,135.56,135.34,135.41,9292.0,127.39,127.4464,127.2396,127.3054,9292.0
2018-10-18 14:00:00,135.5,135.74,135.49,135.67,3071.0,127.39,127.6156,127.3806,127.5498,3071.0
2018-10-18 14:05:00,135.7,135.96,135.68,135.78,10169.0,127.578,127.8225,127.5592,127.6532,10169.0
2018-10-18 14:10:00,135.78,135.83,135.63,135.67,5408.0,127.6532,127.7002,127.5122,127.5498,5408.0
2018-10-18 14:15:00,135.65,135.65,135.44,135.44,7089.0,127.531,127.531,127.3336,127.3336,7089.0
2018-10-18 14:20:00,135.46,136.0,135.44,135.99,28286.0,127.3524,127.8601,127.3336,127.8507,28286.0
2018-10-18 14:25:00,135.94,135.96,135.65,135.9,12800.0,127.8037,127.8225,127.531,127.766,12800.0
2018-10-18 14:30:00,135.96,135.96,135.72,135.81,6985.0,127.8225,127.8225,127.5968,127.6814,6985.0
2018-10-18 14:35:00,135.8,135.94,135.73,135.77,13579.0,127.672,127.8037,127.6062,127.6438,13579.0
2018-10-18 14:40:00,135.77,136.08,135.71,136.04,38957.0,127.6438,127.9353,127.5874,127.8977,38957.0
2018-10-18 14:45:00,136.13,136.29,136.04,136.19,14693.0,127.9823,128.1327,127.8977,128.0387,14693.0
2018-10-18 14:50:00,136.19,136.47,136.19,136.43,3550.0,128.0387,128.3019,128.0387,128.2643,3550.0
2018-10-18 14:55:00,136.42,136.43,136.14,136.31,6838.0,128.2549,128.2643,127.9917,128.1515,6838.0
2018-10-18 15:00:00,136.31,136.39,136.16,136.18,11179.0,128.1515,128.2267,128.0105,128.0293,11179.0
2018-10-18 15:05:00,136.18,136.18,136.06,136.09,6090.0,128.0293,128.0293,127.9165,127.9447,6090.0
2018-10-18 15:10:00,136.11,136.14,135.97,136.02,14822.0,127.9635,127.9917,127.8319,127.8789,14822.0
2018-10-18 15:15:00,136.04,136.44,136.04,136.24,9790.0,127.8977,128.2737,127.8977,128.0857,9790.0
2018-10-18 15:20:00,136.25,136.53,136.24,136.52,5987.0,128.0951,128.3583,128.0857,128.3489,5987.0
2018-10-18 15:25:00,136.6,136.69,136.52,136.62,9727.0,128.4241,128.5088,128.3489,128.443,9727.0
2018-10-18 15:30:00,136.55,136.55,136.18,136.18,33317.0,128.3771,128.3771,128.0293,128.0293,33317.0
2018-10-18 15:35:00,136.21,136.46,136.15,136.45,25992.0,128.0575,128.2925,128.0011,128.2831,25992.0
2018-10-18 15:40:00,136.5,136.6,136.41,136.45,16914.0,128.3301,128.4241,128.2455,128.2831,16914.0
2018-10-18 15:45:00,136.45,136.74,136.41,136.68,24040.0,128.2831,128.5558,128.2455,128.4994,24040.0
2018-10-18 15:50:00,136.67,136.68,136.4,136.42,25688.0,128.49,128.4994,128.2361,128.2549,25688.0
2018-10-18 15:55:00,136.41,136.5,136.27,136.41,65092.0,128.2455,128.3301,128.1139,128.2455,65092.0
2018-10-19 09:30:00,136.35,136.55,136.05,136.55,97919.0,128.1891,128.3771,127.9071,128.3771,97919.0
2018-10-19 09:35:00,136.47,136.84,136.35,136.81,11200.0,128.3019,128.6498,128.1891,128.6216,11200.0
2018-10-19 09:40:00,136.69,136.92,136.51,136.7,8882.0,128.5088,128.725,128.3395,128.5182,8882.0
2018-10-19 09:45:00,136.71,136.91,136.66,136.66,4683.0,128.5276,128.7156,128.4806,128.4806,4683.0
2018-10-19 09:50:00,136.8,136.94,136.68,136.68,8294.0,128.6122,128.7438,128.4994,128.4994,8294.0
2018-10-19 09:55:00,136.66,136.66,136.5,136.52,8043.0,128.4806,128.4806,128.3301,128.3489,8043.0
2018-10-19 10:00:00,136.5,136.74,136.35,136.68,11300.0,128.3301,128.5558,128.1891,128.4994,11300.0
2018-10-19 10:05:00,136.68,136.75,136.65,136.68,3400.0,128.4994,128.5652,128.4712,128.4994,3400.0
2018-10-19 10:10:00,136.71,136.72,136.42,136.42,10227.0,128.5276,128.537,128.2549,128.2549,10227.0
2018-10-19 10:15:00,136.41,136.55,136.34,136.52,13165.0,128.2455,128.3771,128.1797,128.3489,13165.0
2018-10-19 10:20:00,136.51,136.8,136.47,136.71,6366.0,128.3395,128.6122,128.3019,128.5276,6366.0
2018-10-19 10:25:00,136.72,136.72,136.56,136.62,4428.0,128.537,128.537,128.3865,128.443,4428.0
2018-10-19 10:30:00,136.6,136.74,136.45,136.45,12496.0,128.4241,128.5558,128.2831,128.2831,12496.0
2018-10-19 10:35:00,136.44,136.45,136.21,136.37,23619.0,128.2737,128.2831,128.0575,128.2079,23619.0
2018-10-19 10:40:00,136.35,136.43,136.08,136.32,7654.0,128.1891,128.2643,127.9353,128.1609,7654.0
2018-10-19 10:45:00,136.31,136.35,136.18,136.35,13414.0,128.1515,128.1891,128.0293,128.1891,13414.0
2018-10-19 10:50:00,136.25,136.31,136.15,136.2,3776.0,128.0951,128.1515,128.0011,128.0481,3776.0
2018-10-19 10:55:00,136.19,136.22,136.12,136.15,7032.0,128.0387,128.0669,127.9729,128.0011,7032.0
2018-10-19 11:00:00,136.2,136.24,135.98,136.03,42446.0,128.0481,128.0857,127.8413,127.8883,42446.0
2018-10-19 11:05:00,135.98,136.1,135.93,136.08,2900.0,127.8413,127.9541,127.7943,127.9353,2900.0
2018-10-19 11:10:00,136.05,136.05,135.85,135.89,7325.0,127.9071,127.9071,127.719,127.7566,7325.0
2018-10-19 11:15:00,135.88,135.93,135.66,135.71,10871.0,127.7472,127.7943,127.5404,127.5874,10871.0
2018-10-19 11:20:00,135.75,135.75,135.54,135.7,3700.0,127.625,127.625,127.4276,127.578,3700.0
2018-10-19 11:25:00,135.63,135.84,135.62,135.8,9900.0,127.5122,127.7096,127.5028,127.672,9900.0
2018-10-19 11:30:00,135.79,135.87,135.61,135.64,8112.0,127.6626,127.7378,127.4934,127.5216,8112.0
2018-10-19 11:35:00,135.66,135.69,135.57,135.68,5171.0,127.5404,127.5686,127.4558,127.5592,5171.0
2018-10-19 11:40:00,135.64,135.71,135.52,135.71,5500.0,127.5216,127.5874,127.4088,127.5874,5500.0
2018-10-19 11:45:00,135.72,135.76,135.55,135.58,4326.0,127.5968,127.6344,127.437,127.4652,4326.0
2018-10-19 11:50:00,135.62,135.69,135.46,135.52,6833.0,127.5028,127.5686,127.3524,127.4088,6833.0
2018-10-19 11:55:00,135.5,135.8,135.46,135.77,4738.0,127.39,127.672,127.3524,127.6438,4738.0
2018-10-19 12:00:00,135.83,135.83,135.61,135.66,11183.0,127.7002,127.7002,127.4934,127.5404,11183.0
2018-10-19 12:05:00,135.63,135.82,135.59,135.62,4451.0,127.5122,127.6908,127.4746,127.5028,4451.0
2018-10-19 12:10:00,135.58,135.61,135.46,135.49,2800.0,127.4652,127.4934,127.3524,127.3806,2800.0
2018-10-19 12:15:00,135.5,135.6,135.2,135.26,7644.0,127.39,127.484,127.1079,127.1644,7644.0
2018-10-19 12:20:00,135.25,135.31,135.17,135.17,5176.0,127.155,127.2114,127.0797,127.0797,5176.0
2018-10-19 12:25:00,135.11,135.12,134.89,134.98,192932.0,127.0233,127.0327,126.8165,126.9011,192932.0
2018-10-19 12:30:00,134.96,135.12,134.66,134.7,32794.0,126.8823,127.0327,126.6003,126.6379,32794.0
2018-10-19 12:35:00,134.69,134.78,134.42,134.58,5959.0,126.6285,126.7131,126.3746,126.5251,5959.0
2018-10-19 12:40:00,134.57,134.66,134.33,134.51,12584.0,126.5157,126.6003,126.29,126.4592,12584.0
2018-10-19 12:45:00,134.5,134.62,134.41,134.46,15402.0,126.4498,126.5627,126.3652,126.4122,15402.0
2018-10-19 12:50:00,134.5,134.63,134.24,134.63,8551.0,126.4498,126.5721,126.2054,126.5721,8551.0
2018-10-19 12:55:00,134.58,134.91,134.54,134.81,7533.0,126.5251,126.8353,126.4874,126.7413,7533.0
2018-10-19 13:00:00,134.77,134.84,134.61,134.72,2549.0,126.7037,126.7695,126.5533,126.6567,2549.0
2018-10-19 13:05:00,134.72,134.9,134.69,134.76,4300.0,126.6567,126.8259,126.6285,126.6943,4300.0
2018-10-19 13:10:00,134.78,135.03,134.74,134.99,5685.0,126.7131,126.9481,126.6755,126.9105,5685.0
2018-10-19 13:15:00,134.92,135.06,134.84,134.86,5615.0,126.8447,126.9763,126.7695,126.7883,5615.0
2018-10-19 13:20:00,134.84,135.0,134.84,134.89,2800.0,126.7695,126.9199,126.7695,126.8165,2800.0
2018-10-19 13:25:00,134.86,135.02,134.8,134.93,3205.0,126.7883,126.9387,126.7319,126.8541,3205.0
2018-10-19 13:30:00,134.99,135.22,134.93,135.03,7750.0,126.9105,127.1267,126.8541,126.9481,7750.0
2018-10-19 13:35:00,134.97,135.08,134.89,135.05,5900.0,126.8917,126.9951,126.8165,126.9669,5900.0
2018-10-19 13:40:00,135.04,135.08,134.7,134.71,11310.0,126.9575,126.9951,126.6379,126.6473,11310.0
2018-10-19 13:45:00,134.65,134.8,134.62,134.8,3000.0,126.5909,126.7319,126.5627,126.7319,3000.0
2018-10-19 13:50:00,134.79,134.8,134.55,134.6,6101.0,126.7225,126.7319,126.4968,126.5439,6101.0
2018-10-19 13:55:00,134.63,134.63,134.5,134.58,4300.0,126.5721,126.5721,126.4498,126.5251,4300.0
2018-10-19 14:00:00,134.56,134.59,134.23,134.23,3900.0,126.5062,126.5345,126.196,126.196,3900.0
2018-10-19 14:05:00,134.2,134.2,133.8,134.05,17234.0,126.1678,126.1678,125.7917,126.0268,17234.0
2018-10-19 14:10:00,134.12,134.2,133.97,134.0,7833.0,126.0926,126.1678,125.9516,125.9798,7833.0
2018-10-19 14:15:00,134.0,134.05,133.82,133.94,8110.0,125.9798,126.0268,125.8105,125.9234,8110.0
2018-10-19 14:20:00,133.96,134.47,133.93,134.4,12543.0,125.9422,126.4216,125.914,126.3558,12543.0
2018-10-19 14:25:00,134.37,134.57,134.37,134.44,23655.0,126.3276,126.5157,126.3276,126.3934,23655.0
2018-10-19 14:30:00,134.45,134.49,134.18,134.27,13395.0,126.4028,126.4404,126.149,126.2336,13395.0
2018-10-19 14:35:00,134.3,134.46,134.3,134.36,5824.0,126.2618,126.4122,126.2618,126.3182,5824.0
2018-10-19 14:40:00,134.35,134.36,134.21,134.21,7804.0,126.3088,126.3182,126.1772,126.1772,7804.0
2018-10-19 14:45:00,134.21,134.39,134.21,134.35,4700.0,126.1772,126.3464,126.1772,126.3088,4700.0
2018-10-19 14:50:00,134.39,134.39,134.15,134.15,4411.0,126.3464,126.3464,126.1208,126.1208,4411.0
2018-10-19 14:55:00,134.15,134.25,134.02,134.02,6761.0,126.1208,126.2148,125.9986,125.9986,6761.0
2018-10-19 15:00:00,134.03,134.08,133.5,133.53,13323.0,126.008,126.055,125.5097,125.5379,13323.0
2018-10-19 15:05:00,133.52,133.72,133.41,133.53,19880.0,125.5285,125.7165,125.4251,125.5379,19880.0
2018-10-19 15:10:00,133.51,133.71,133.5,133.5,24333.0,125.5191,125.7071,125.5097,125.5097,24333.0
2018-10-19 15:15:00,133.49,133.75,133.37,133.71,21507.0,125.5003,125.7447,125.3875,125.7071,21507.0
2018-10-19 15:20:00,133.68,133.83,133.6,133.66,7480.0,125.6789,125.8199,125.6037,125.6601,7480.0
2018-10-19 15:25:00,133.69,134.07,133.67,134.0,8245.0,125.6883,126.0456,125.6695,125.9798,8245.0
2018-10-19 15:30:00,133.99,134.14,133.81,134.0,25781.0,125.9704,126.1114,125.8011,125.9798,25781.0
2018-10-19 15:35:00,133.98,133.99,133.8,133.81,13216.0,125.961,125.9704,125.7917,125.8011,13216.0
2018-10-19 15:40:00,133.81,133.98,133.78,133.93,17363.0,125.8011,125.961,125.7729,125.914,17363.0
2018-10-19 15:45:00,133.93,134.11,133.93,134.08,30134.0,125.914,126.0832,125.914,126.055,30134.0
2018-10-19 15:50:00,134.06,134.12,133.92,133.92,28795.0,126.0362,126.0926,125.9046,125.9046,28795.0
2018-10-19 15:55:00,133.91,133.93,133.7,133.73,131367.0,125.8952,125.914,125.6977,125.7259,131367.0
2018-10-22 09:30:00,134.03,134.5,133.9,134.3,19865.0,126.008,126.4498,125.8858,126.2618,19865.0
2018-10-22 09:35:00,134.35,134.91,134.28,134.88,8768.0,126.3088,126.8353,126.243,126.8071,8768.0
2018-10-22 09:40:00,134.78,134.89,134.63,134.89,8666.0,126.7131,126.8165,126.5721,126.8165,8666.0
2018-10-22 09:45:00,134.88,134.98,134.72,134.73,12329.0,126.8071,126.9011,126.6567,126.6661,12329.0
2018-10-22 09:50:00,134.69,134.81,133.93,133.96,7988.0,126.6285,126.7413,125.914,125.9422,7988.0
2018-10-22 09:55:00,133.77,133.9,133.58,133.83,83641.0,125.7635,125.8858,125.5849,125.8199,83641.0
2018-10-22 10:00:00,133.83,133.84,133.69,133.72,15543.0,125.8199,125.8293,125.6883,125.7165,15543.0
2018-10-22 10:05:00,133.76,133.93,133.69,133.9,11430.0,125.7541,125.914,125.6883,125.8858,11430.0
2018-10-22 10:10:00,133.91,134.0,133.82,133.93,14057.0,125.8952,125.9798,125.8105,125.914,14057.0
2018-10-22 10:15:00,134.0,134.0,133.6,133.63,27042.0,125.9798,125.9798,125.6037,125.6319,27042.0
2018-10-22 10:20:00,133.61,133.9,133.6,133.84,26588.0,125.6131,125.8858,125.6037,125.8293,26588.0
2018-10-22 10:25:00,133.81,133.86,133.47,133.53,16898.0,125.8011,125.8481,125.4815,125.5379,16898.0
2018-10-22 10:30:00,133.58,133.79,133.57,133.75,11470.0,125.5849,125.7823,125.5755,125.7447,11470.0
2018-10-22 10:35:00,133.75,133.77,133.54,133.57,18677.0,125.7447,125.7635,125.5473,125.5755,18677.0
2018-10-22 10:40:00,133.59,133.82,133.55,133.71,18450.0,125.5943,125.8105,125.5567,125.7071,18450.0
2018-10-22 10:45:00,133.74,134.05,133.54,134.01,40382.0,125.7353,126.0268,125.5473,125.9892,40382.0
2018-10-22 10:50:00,134.06,134.25,133.93,134.07,55167.0,126.0362,126.2148,125.914,126.0456,55167.0
2018-10-22 10:55:00,134.06,134.08,133.81,133.81,7702.0,126.0362,126.055,125.8011,125.8011,7702.0
2018-10-22 11:00:00,133.83,133.83,133.3,133.31,21903.0,125.8199,125.8199,125.3217,125.3311,21903.0
2018-10-22 11:05:00,133.28,133.47,133.28,133.45,13610.0,125.3029,125.4815,125.3029,125.4627,13610.0
2018-10-22 11:10:00,133.47,133.51,133.14,133.4,14502.0,125.4815,125.5191,125.1712,125.4157,14502.0
2018-10-22 11:15:00,133.38,133.58,133.33,133.55,6904.0,125.3969,125.5849,125.3499,125.5567,6904.0
2018-10-22 11:20:00,133.57,133.89,133.41,133.7,11744.0,125.5755,125.8763,125.4251,125.6977,11744.0
2018-10-22 11:25:00,133.82,133.89,133.54,133.63,12292.0,125.8105,125.8763,125.5473,125.6319,12292.0
2018-10-22 11:30:00,133.64,133.67,133.4,133.4,4034.0,125.6413,125.6695,125.4157,125.4157,4034.0
2018-10-22 11:35:00,133.43,133.48,133.28,133.28,4687.0,125.4439,125.4909,125.3029,125.3029,4687.0
2018-10-22 11:40:00,133.2,133.27,133.17,133.27,6118.0,125.2276,125.2935,125.1994,125.2935,6118.0
2018-10-22 11:45:00,133.23,133.24,133.15,133.19,5624.0,125.2559,125.2653,125.1806,125.2182,5624.0
2018-10-22 11:50:00,133.16,133.16,132.78,132.8,12756.0,125.19,125.19,124.8328,124.8516,12756.0
2018-10-22 11:55:00,132.83,132.94,132.77,132.77,12900.0,124.8798,124.9832,124.8234,124.8234,12900.0
2018-10-22 12:00:00,132.79,132.8,132.4,132.41,20426.0,124.8422,124.8516,124.4755,124.4849,20426.0
2018-10-22 12:05:00,132.41,132.52,132.21,132.33,35722.0,124.4849,124.5883,124.2969,124.4097,35722.0
2018-10-22 12:10:00,132.36,132.47,132.07,132.08,12862.0,124.4379,124.5413,124.1653,124.1747,12862.0
2018-10-22 12:15:00,132.06,132.25,131.93,132.18,12783.0,124.1559,124.3345,124.0337,124.2687,12783.0
2018-10-22 12:20:00,132.14,132.14,131.81,131.82,5900.0,124.2311,124.2311,123.9208,123.9302,5900.0
2018-10-22 12:25:00,131.82,132.07,131.57,132.03,19661.0,123.9302,124.1653,123.6952,124.1277,19661.0
2018-10-22 12:30:00,132.02,132.12,131.85,132.03,5620.0,124.1183,124.2123,123.9584,124.1277,5620.0
2018-10-22 12:35:00,132.02,132.13,131.88,132.0,11296.0,124.1183,124.2217,123.9867,124.0995,11296.0
2018-10-22 12:40:00,132.05,132.25,132.03,132.16,9327.0,124.1465,124.3345,124.1277,124.2499,9327.0
2018-10-22 12:45:00,132.13,132.22,132.06,132.12,13082.0,124.2217,124.3063,124.1559,124.2123,13082.0
2018-10-22 12:50:00,132.07,132.47,132.02,132.47,14033.0,124.1653,124.5413,124.1183,124.5413,14033.0
2018-10-22 12:55:00,132.47,132.5,132.19,132.21,8828.0,124.5413,124.5695,124.2781,124.2969,8828.0
2018-10-22 13:00:00,132.21,132.34,132.2,132.2,6226.0,124.2969,124.4191,124.2875,124.2875,6226.0
2018-10-22 13:05:00,132.2,132.58,132.18,132.49,8759.0,124.2875,124.6448,124.2687,124.5601,8759.0
2018-10-22 13:10:00,132.52,132.71,132.45,132.71,5600.0,124.5883,124.767,124.5225,124.767,5600.0
2018-10-22 13:15:00,132.71,132.78,132.63,132.67,5734.0,124.767,124.8328,124.6918,124.7294,5734.0
2018-10-22 13:20:00,132.69,132.69,132.35,132.35,12102.0,124.7482,124.7482,124.4285,124.4285,12102.0
2018-10-22 13:25:00,132.35,132.35,132.1,132.18,9633.0,124.4285,124.4285,124.1935,124.2687,9633.0
2018-10-22 13:30:00,132.2,132.23,132.02,132.11,13923.0,124.2875,124.3157,124.1183,124.2029,13923.0
2018-10-22 13:35:00,132.17,132.23,132.04,132.08,9657.0,124.2593,124.3157,124.1371,124.1747,9657.0
2018-10-22 13:40:00,132.05,132.18,132.0,132.12,10971.0,124.1465,124.2687,124.0995,124.2123,10971.0
2018-10-22 13:45:00,132.16,132.21,131.86,131.92,11103.0,124.2499,124.2969,123.9679,124.0243,11103.0
2018-10-22 13:50:00,131.92,131.92,131.65,131.76,14285.0,124.0243,124.0243,123.7704,123.8738,14285.0
2018-10-22 13:55:00,131.8,131.94,131.8,131.88,7302.0,123.9114,124.0431,123.9114,123.9867,7302.0
2018-10-22 14:00:00,131.87,132.03,131.86,131.97,7583.0,123.9773,124.1277,123.9679,124.0713,7583.0
2018-10-22 14:05:00,132.04,132.11,131.95,131.97,4281.0,124.1371,124.2029,124.0525,124.0713,4281.0
2018-10-22 14:10:00,132.02,132.1,131.91,132.06,7054.0,124.1183,124.1935,124.0149,124.1559,7054.0
2018-10-22 14:15:00,132.09,132.25,132.02,132.08,11358.0,124.1841,124.3345,124.1183,124.1747,11358.0
2018-10-22 14:20:00,132.09,132.24,132.07,132.1,5747.0,124.1841,124.3251,124.1653,124.1935,5747.0
2018-10-22 14:25:00,132.12,132.35,132.11,132.26,3529.0,124.2123,124.4285,124.2029,124.3439,3529.0
2018-10-22 14:30:00,132.2,132.35,132.15,132.3,6822.0,124.2875,124.4285,124.2405,124.3815,6822.0
2018-10-22 14:35:00,132.32,132.51,132.3,132.42,6744.0,124.4003,124.5789,124.3815,124.4943,6744.0
2018-10-22 14:40:00,132.46,132.46,132.25,132.3,7316.0,124.5319,124.5319,124.3345,124.3815,7316.0
2018-10-22 14:45:00,132.29,132.46,132.21,132.39,14555.0,124.3721,124.5319,124.2969,124.4661,14555.0
2018-10-22 14:50:00,132.43,132.43,132.24,132.29,8151.0,124.5037,124.5037,124.3251,124.3721,8151.0
2018-10-22 14:55:00,132.31,132.36,132.23,132.23,10378.0,124.3909,124.4379,124.3157,124.3157,10378.0
2018-10-22 15:00:00,132.22,132.56,132.16,132.48,11220.0,124.3063,124.626,124.2499,124.5507,11220.0
2018-10-22 15:05:00,132.53,132.55,132.35,132.42,10941.0,124.5977,124.6166,124.4285,124.4943,10941.0
2018-10-22 15:10:00,132.44,132.66,132.4,132.59,8405.0,124.5131,124.72,124.4755,124.6542,8405.0
2018-10-22 15:15:00,132.59,132.6,132.36,132.58,13914.0,124.6542,124.6636,124.4379,124.6448,13914.0
2018-10-22 15:20:00,132.51,132.55,132.45,132.45,7451.0,124.5789,124.6166,124.5225,124.5225,7451.0
2018-10-22 15:25:00,132.42,132.51,132.25,132.33,24352.0,124.4943,124.5789,124.3345,124.4097,24352.0
2018-10-22 15:30:00,132.34,132.53,132.27,132.52,15722.0,124.4191,124.5977,124.3533,124.5883,15722.0
2018-10-22 15:35:00,132.55,132.7,132.5,132.53,15700.0,124.6166,124.7576,124.5695,124.5977,15700.0
2018-10-22 15:40:00,132.49,132.66,132.38,132.64,21683.0,124.5601,124.72,124.4567,124.7012,21683.0
2018-10-22 15:45:00,132.65,132.76,132.56,132.61,34023.0,124.7106,124.814,124.626,124.673,34023.0
2018-10-22 15:50:00,132.61,132.67,132.45,132.62,32825.0,124.673,124.7294,124.5225,124.6824,32825.0
2018-10-22 15:55:00,132.63,132.77,132.35,132.42,107019.0,124.6918,124.8234,124.4285,124.4943,107019.0
2018-10-23 09:30:00,130.28,130.42,127.5,127.5,79543.0,122.4824,122.614,119.8688,119.8688,79543.0
2018-10-23 09:35:00,127.85,130.0,127.84,129.89,35227.0,120.1979,122.2192,120.1885,122.1158,35227.0
2018-10-23 09:40:00,129.88,130.42,129.77,130.05,28628.0,122.1064,122.614,122.0029,122.2662,28628.0
2018-10-23 09:45:00,129.99,130.56,129.7,130.44,41314.0,122.2098,122.7457,121.9371,122.6328,41314.0
2018-10-23 09:50:00,130.45,130.74,129.97,130.28,42435.0,122.6422,122.9149,122.191,122.4824,42435.0
2018-10-23 09:55:00,130.19,130.4,129.82,130.14,34045.0,122.3978,122.5952,122.0499,122.3508,34045.0
2018-10-23 10:00:00,130.26,130.32,129.51,129.51,45152.0,122.4636,122.52,121.7585,121.7585,45152.0
2018-10-23 10:05:00,129.53,129.81,129.36,129.6,35654.0,121.7773,122.0405,121.6175,121.8431,35654.0
2018-10-23 10:10:00,129.59,129.81,129.48,129.6,22140.0,121.8337,122.0405,121.7303,121.8431,22140.0
2018-10-23 10:15:00,129.54,129.67,128.28,128.72,48012.0,121.7867,121.9089,120.6021,121.0158,48012.0
2018-10-23 10:20:00,128.62,129.17,128.59,128.82,17600.0,120.9218,121.4389,120.8936,121.1098,17600.0
2018-10-23 10:25:00,128.75,129.05,128.24,128.33,31486.0,121.044,121.326,120.5645,120.6491,31486.0
2018-10-23 10:30:00,128.41,128.49,127.93,128.18,36739.0,120.7243,120.7996,120.2731,120.5081,36739.0
2018-10-23 10:35:00,128.26,128.36,128.03,128.3,28364.0,120.5833,120.6773,120.3671,120.6209,28364.0
2018-10-23 10:40:00,128.3,128.52,128.19,128.5,24867.0,120.6209,120.8278,120.5175,120.809,24867.0
2018-10-23 10:45:00,128.51,129.04,128.46,128.91,9393.0,120.8184,121.3166,120.7713,121.1944,9393.0
2018-10-23 10:50:00,128.92,129.2,128.83,128.9,12618.0,121.2038,121.4671,121.1192,121.185,12618.0
2018-10-23 10:55:00,128.92,129.0,128.75,128.76,9452.0,121.2038,121.279,121.044,121.0534,9452.0
2018-10-23 11:00:00,128.75,128.75,128.55,128.63,7454.0,121.044,121.044,120.856,120.9312,7454.0
2018-10-23 11:05:00,128.63,128.81,128.58,128.62,10925.0,120.9312,121.1004,120.8842,120.9218,10925.0
2018-10-23 11:10:00,128.63,128.95,128.63,128.81,21074.0,120.9312,121.232,120.9312,121.1004,21074.0
2018-10-23 11:15:00,128.87,129.02,128.83,128.97,10793.0,121.1568,121.2978,121.1192,121.2508,10793.0
2018-10-23 11:20:00,129.03,129.12,128.37,128.37,24037.0,121.3072,121.3918,120.6867,120.6867,24037.0
2018-10-23 11:25:00,128.4,128.48,128.28,128.33,9535.0,120.7149,120.7902,120.6021,120.6491,9535.0
2018-10-23 11:30:00,128.38,128.53,128.15,128.15,17553.0,120.6961,120.8372,120.4799,120.4799,17553.0
2018-10-23 11:35:00,128.23,128.51,128.19,128.19,11020.0,120.5551,120.8184,120.5175,120.5175,11020.0
2018-10-23 11:40:00,128.26,128.33,128.15,128.22,12369.0,120.5833,120.6491,120.4799,120.5457,12369.0
2018-10-23 11:45:00,128.19,128.48,128.16,128.22,24942.0,120.5175,120.7902,120.4893,120.5457,24942.0
2018-10-23 11:50:00,128.19,128.26,128.0,128.06,21386.0,120.5175,120.5833,120.3389,120.3953,21386.0
2018-10-23 11:55:00,128.06,128.11,127.83,127.89,32961.0,120.3953,120.4423,120.1791,120.2355,32961.0
2018-10-23 12:00:00,127.9,128.04,127.83,127.94,27804.0,120.2449,120.3765,120.1791,120.2825,27804.0
2018-10-23 12:05:00,127.93,128.24,127.92,128.06,37103.0,120.2731,120.5645,120.2637,120.3953,37103.0
2018-10-23 12:10:00,128.13,128.48,128.12,128.43,12089.0,120.4611,120.7902,120.4517,120.7431,12089.0
2018-10-23 12:15:00,128.4,128.52,128.2,128.46,21982.0,120.7149,120.8278,120.5269,120.7713,21982.0
2018-10-23 12:20:00,128.47,128.63,128.34,128.37,11536.0,120.7808,120.9312,120.6585,120.6867,11536.0
2018-10-23 12:25:00,128.37,128.37,128.15,128.16,22682.0,120.6867,120.6867,120.4799,120.4893,22682.0
2018-10-23 12:30:00,128.21,128.67,128.21,128.56,17904.0,120.5363,120.9688,120.5363,120.8654,17904.0
2018-10-23 12:35:00,128.59,128.6,128.42,128.51,14743.0,120.8936,120.903,120.7337,120.8184,14743.0
2018-10-23 12:40:00,128.5,128.66,128.49,128.55,12083.0,120.809,120.9594,120.7996,120.856,12083.0
2018-10-23 12:45:00,128.58,128.59,128.31,128.31,10461.0,120.8842,120.8936,120.6303,120.6303,10461.0
2018-10-23 12:50:00,128.37,128.46,128.14,128.18,13835.0,120.6867,120.7713,120.4705,120.5081,13835.0
2018-10-23 12:55:00,128.19,128.31,128.03,128.06,11368.0,120.5175,120.6303,120.3671,120.3953,11368.0
2018-10-23 13:00:00,128.02,128.52,127.97,128.44,17786.0,120.3577,120.8278,120.3107,120.7525,17786.0
2018-10-23 13:05:00,128.41,128.77,128.33,128.75,10150.0,120.7243,121.0628,120.6491,121.044,10150.0
2018-10-23 13:10:00,128.85,129.05,128.79,128.93,8938.0,121.138,121.326,121.0816,121.2132,8938.0
2018-10-23 13:15:00,128.95,129.09,128.84,129.06,7759.0,121.232,121.3636,121.1286,121.3354,7759.0
2018-10-23 13:20:00,129.05,129.42,129.01,129.34,7406.0,121.326,121.6739,121.2884,121.5987,7406.0
2018-10-23 13:25:00,129.38,129.59,129.37,129.54,5666.0,121.6363,121.8337,121.6269,121.7867,5666.0
2018-10-23 13:30:00,129.56,129.74,129.56,129.69,9628.0,121.8055,121.9747,121.8055,121.9277,9628.0
2018-10-23 13:35:00,129.61,129.65,129.39,129.52,10514.0,121.8525,121.8901,121.6457,121.7679,10514.0
2018-10-23 13:40:00,129.5,129.58,129.33,129.41,5900.0,121.7491,121.8243,121.5893,121.6645,5900.0
2018-10-23 13:45:00,129.46,129.46,129.26,129.32,8349.0,121.7115,121.7115,121.5235,121.5799,8349.0
2018-10-23 13:50:00,129.39,129.7,129.37,129.5,10106.0,121.6457,121.9371,121.6269,121.7491,10106.0
2018-10-23 13:55:00,129.52,129.7,129.42,129.63,5307.0,121.7679,121.9371,121.6739,121.8713,5307.0
2018-10-23 14:00:00,129.67,129.8,129.6,129.69,10249.0,121.9089,122.0311,121.8431,121.9277,10249.0
2018-10-23 14:05:00,129.72,129.82,129.69,129.8,13899.0,121.9559,122.0499,121.9277,122.0311,13899.0
2018-10-23 14:10:00,129.82,129.99,129.77,129.77,20671.0,122.0499,122.2098,122.0029,122.0029,20671.0
2018-10-23 14:15:00,129.8,130.23,129.77,130.21,16216.0,122.0311,122.4354,122.0029,122.4166,16216.0
2018-10-23 14:20:00,130.24,130.24,129.98,130.14,15919.0,122.4448,122.4448,122.2004,122.3508,15919.0
2018-10-23 14:25:00,130.1,130.12,129.79,129.86,38921.0,122.3132,122.332,122.0217,122.0876,38921.0
2018-10-23 14:30:00,129.85,130.12,129.82,130.1,22523.0,122.0782,122.332,122.0499,122.3132,22523.0
2018-10-23 14:35:00,130.03,130.17,130.0,130.11,18461.0,122.2474,122.379,122.2192,122.3226,18461.0
2018-10-23 14:40:00,130.15,130.36,130.07,130.26,18554.0,122.3602,122.5576,122.285,122.4636,18554.0
2018-10-23 14:45:00,130.27,130.27,130.08,130.08,17031.0,122.473,122.473,122.2944,122.2944,17031.0
2018-10-23 14:50:00,130.12,130.22,129.99,130.09,61434.0,122.332,122.426,122.2098,122.3038,61434.0
2018-10-23 14:55:00,130.08,130.35,130.03,130.25,21691.0,122.2944,122.5482,122.2474,122.4542,21691.0
2018-10-23 15:00:00,130.25,130.47,130.2,130.24,20871.0,122.4542,122.661,122.4072,122.4448,20871.0
2018-10-23 15:05:00,130.28,130.46,130.15,130.27,12800.0,122.4824,122.6516,122.3602,122.473,12800.0
2018-10-23 15:10:00,130.2,130.36,130.19,130.23,11493.0,122.4072,122.5576,122.3978,122.4354,11493.0
2018-10-23 15:15:00,130.24,130.51,130.19,130.37,12712.0,122.4448,122.6987,122.3978,122.567,12712.0
2018-10-23 15:20:00,130.37,130.83,130.37,130.69,11315.0,122.567,122.9995,122.567,122.8679,11315.0
2018-10-23 15:25:00,130.66,130.87,130.51,130.51,14850.0,122.8397,123.0371,122.6987,122.6987,14850.0
2018-10-23 15:30:00,130.53,130.78,130.48,130.72,12133.0,122.7175,122.9525,122.6704,122.8961,12133.0
2018-10-23 15:35:00,130.74,130.8,130.44,130.5,16643.0,122.9149,122.9713,122.6328,122.6892,16643.0
2018-10-23 15:40:00,130.52,130.68,130.4,130.55,21618.0,122.7081,122.8585,122.5952,122.7363,21618.0
2018-10-23 15:45:00,130.58,130.68,130.41,130.62,31182.0,122.7645,122.8585,122.6046,122.8021,31182.0
2018-10-23 15:50:00,130.62,130.62,130.48,130.61,35431.0,122.8021,122.8021,122.6704,122.7927,35431.0
2018-10-23 15:55:00,130.59,130.68,130.43,130.62,68262.0,122.7739,122.8585,122.6234,122.8021,68262.0
2018-10-24 09:30:00,130.28,130.4,129.55,130.27,21504.0,122.4824,122.5952,121.7961,122.473,21504.0
2018-10-24 09:35:00,130.39,131.23,130.39,130.98,6760.0,122.5858,123.3756,122.5858,123.1405,6760.0
2018-10-24 09:40:00,131.11,131.76,131.11,131.76,6413.0,123.2627,123.8738,123.2627,123.8738,6413.0
2018-10-24 09:45:00,131.69,131.69,130.96,131.01,5000.0,123.808,123.808,123.1217,123.1687,5000.0
2018-10-24 09:50:00,130.95,131.03,130.49,130.62,9450.0,123.1123,123.1875,122.6798,122.8021,9450.0
2018-10-24 09:55:00,130.78,130.87,130.67,130.68,5963.0,122.9525,123.0371,122.8491,122.8585,5963.0
2018-10-24 10:00:00,130.62,130.84,130.57,130.62,15114.0,122.8021,123.0089,122.7551,122.8021,15114.0
2018-10-24 10:05:00,130.56,130.99,130.53,130.8,5699.0,122.7457,123.1499,122.7175,122.9713,5699.0
2018-10-24 10:10:00,130.77,131.18,130.65,130.65,9914.0,122.9431,123.3286,122.8303,122.8303,9914.0
2018-10-24 10:15:00,130.71,130.74,130.52,130.65,6715.0,122.8867,122.9149,122.7081,122.8303,6715.0
2018-10-24 10:20:00,130.62,130.65,130.37,130.39,10663.0,122.8021,122.8303,122.567,122.5858,10663.0
2018-10-24 10:25:00,130.39,130.55,130.15,130.24,14987.0,122.5858,122.7363,122.3602,122.4448,14987.0
2018-10-24 10:30:00,130.21,130.44,130.19,130.19,9806.0,122.4166,122.6328,122.3978,122.3978,9806.0
2018-10-24 10:35:00,130.26,130.51,130.21,130.21,4850.0,122.4636,122.6987,122.4166,122.4166,4850.0
2018-10-24 10:40:00,130.16,130.65,130.16,130.54,10726.0,122.3696,122.8303,122.3696,122.7269,10726.0
2018-10-24 10:45:00,130.56,130.56,130.15,130.23,10263.0,122.7457,122.7457,122.3602,122.4354,10263.0
2018-10-24 10:50:00,130.22,130.43,130.18,130.21,12333.0,122.426,122.6234,122.3884,122.4166,12333.0
2018-10-24 10:55:00,130.27,130.27,129.98,129.98,5968.0,122.473,122.473,122.2004,122.2004,5968.0
2018-10-24 11:00:00,130.0,130.11,129.66,129.68,18493.0,122.2192,122.3226,121.8995,121.9183,18493.0
2018-10-24 11:05:00,129.74,129.74,129.35,129.35,14770.0,121.9747,121.9747,121.6081,121.6081,14770.0
2018-10-24 11:10:00,129.39,129.75,129.35,129.59,11496.0,121.6457,121.9841,121.6081,121.8337,11496.0
2018-10-24 11:15:00,129.63,129.79,129.43,129.43,17523.0,121.8713,122.0217,121.6833,121.6833,17523.0
2018-10-24 11:20:00,129.51,129.72,129.34,129.47,9627.0,121.7585,121.9559,121.5987,121.7209,9627.0
2018-10-24 11:25:00,129.55,129.67,129.49,129.49,8706.0,121.7961,121.9089,121.7397,121.7397,8706.0
2018-10-24 11:30:00,129.46,129.58,129.4,129.58,8831.0,121.7115,121.8243,121.6551,121.8243,8831.0
2018-10-24 11:35:00,129.44,129.64,129.4,129.58,6900.0,121.6927,121.8807,121.6551,121.8243,6900.0
2018-10-24 11:40:00,129.59,129.64,129.38,129.5,21731.0,121.8337,121.8807,121.6363,121.7491,21731.0
2018-10-24 11:45:00,129.49,129.82,129.49,129.74,30205.0,121.7397,122.0499,121.7397,121.9747,30205.0
2018-10-24 11:50:00,129.73,129.9,129.61,129.89,9493.0,121.9653,122.1252,121.8525,122.1158,9493.0
2018-10-24 11:55:00,129.88,130.14,129.88,129.99,9712.0,122.1064,122.3508,122.1064,122.2098,9712.0
2018-10-24 12:00:00,129.94,129.96,129.82,129.86,5575.0,122.1628,122.1816,122.0499,122.0876,5575.0
2018-10-24 12:05:00,129.87,129.89,129.64,129.68,25011.0,122.097,122.1158,121.8807,121.9183,25011.0
2018-10-24 12:10:00,129.72,129.84,129.69,129.74,30778.0,121.9559,122.0688,121.9277,121.9747,30778.0
2018-10-24 12:15:00,129.7,129.94,129.53,129.58,20670.0,121.9371,122.1628,121.7773,121.8243,20670.0
2018-10-24 12:20:00,129.6,129.6,129.44,129.55,6427.0,121.8431,121.8431,121.6927,121.7961,6427.0
2018-10-24 12:25:00,129.64,129.65,129.52,129.6,4900.0,121.8807,121.8901,121.7679,121.8431,4900.0
2018-10-24 12:30:00,129.64,129.66,129.37,129.41,10098.0,121.8807,121.8995,121.6269,121.6645,10098.0
2018-10-24 12:35:00,129.43,129.45,129.09,129.13,2971.0,121.6833,121.7021,121.3636,121.4012,2971.0
2018-10-24 12:40:00,129.21,129.25,129.14,129.22,5579.0,121.4765,121.5141,121.4106,121.4859,5579.0
2018-10-24 12:45:00,129.2,129.2,129.05,129.05,6397.0,121.4671,121.4671,121.326,121.326,6397.0
2018-10-24 12:50:00,129.03,129.16,128.92,129.12,10390.0,121.3072,121.4295,121.2038,121.3918,10390.0
2018-10-24 12:55:00,129.08,129.15,129.02,129.04,15555.0,121.3542,121.4201,121.2978,121.3166,15555.0
2018-10-24 13:00:00,128.99,128.99,128.76,128.8,5250.0,121.2696,121.2696,121.0534,121.091,5250.0
2018-10-24 13:05:00,128.71,128.79,128.51,128.53,8163.0,121.0064,121.0816,120.8184,120.8372,8163.0
2018-10-24 13:10:00,128.53,128.57,128.46,128.51,12181.0,120.8372,120.8748,120.7713,120.8184,12181.0
2018-10-24 13:15:00,128.47,128.65,128.18,128.62,12831.0,120.7808,120.95,120.5081,120.9218,12831.0
2018-10-24 13:20:00,128.61,128.62,128.28,128.34,44235.0,120.9124,120.9218,120.6021,120.6585,44235.0
2018-10-24 13:25:00,128.31,128.44,128.22,128.38,18461.0,120.6303,120.7525,120.5457,120.6961,18461.0
2018-10-24 13:30:00,128.4,128.46,128.07,128.34,10635.0,120.7149,120.7713,120.4047,120.6585,10635.0
2018-10-24 13:35:00,128.27,128.34,128.14,128.17,5203.0,120.5927,120.6585,120.4705,120.4987,5203.0
2018-10-24 13:40:00,128.18,128.33,128.14,128.33,7586.0,120.5081,120.6491,120.4705,120.6491,7586.0
2018-10-24 13:45:00,128.5,128.56,128.37,128.53,6400.0,120.809,120.8654,120.6867,120.8372,6400.0
2018-10-24 13:50:00,128.55,128.65,128.28,128.59,9198.0,120.856,120.95,120.6021,120.8936,9198.0
2018-10-24 13:55:00,128.53,128.57,128.05,128.13,14988.0,120.8372,120.8748,120.3859,120.4611,14988.0
2018-10-24 14:00:00,128.13,128.13,127.83,127.92,16600.0,120.4611,120.4611,120.1791,120.2637,16600.0
2018-10-24 14:05:00,127.9,127.94,127.58,127.59,14060.0,120.2449,120.2825,119.944,119.9534,14060.0
2018-10-24 14:10:00,127.59,127.92,127.59,127.82,10781.0,119.9534,120.2637,119.9534,120.1697,10781.0
2018-10-24 14:15:00,127.83,128.01,127.63,127.97,12586.0,120.1791,120.3483,119.991,120.3107,12586.0
2018-10-24 14:20:00,127.97,128.29,127.87,128.25,14549.0,120.3107,120.6115,120.2167,120.5739,14549.0
2018-10-24 14:25:00,128.22,128.65,128.14,128.59,6052.0,120.5457,120.95,120.4705,120.8936,6052.0
2018-10-24 14:30:00,128.59,128.75,128.47,128.65,11017.0,120.8936,121.044,120.7808,120.95,11017.0
2018-10-24 14:35:00,128.67,128.85,128.64,128.85,14831.0,120.9688,121.138,120.9406,121.138,14831.0
2018-10-24 14:40:00,128.83,128.93,128.41,128.48,24106.0,121.1192,121.2132,120.7243,120.7902,24106.0
2018-10-24 14:45:00,128.46,128.46,128.26,128.4,10450.0,120.7713,120.7713,120.5833,120.7149,10450.0
2018-10-24 14:50:00,128.38,128.5,128.36,128.4,16975.0,120.6961,120.809,120.6773,120.7149,16975.0
2018-10-24 14:55:00,128.43,128.72,128.42,128.67,9066.0,120.7431,121.0158,120.7337,120.9688,9066.0
2018-10-24 15:00:00,128.66,128.67,128.13,128.22,22523.0,120.9594,120.9688,120.4611,120.5457,22523.0
2018-10-24 15:05:00,128.25,128.4,128.19,128.22,13180.0,120.5739,120.7149,120.5175,120.5457,13180.0
2018-10-24 15:10:00,128.19,128.31,128.12,128.28,13807.0,120.5175,120.6303,120.4517,120.6021,13807.0
2018-10-24 15:15:00,128.24,128.4,128.13,128.14,11667.0,120.5645,120.7149,120.4611,120.4705,11667.0
2018-10-24 15:20:00,128.13,128.13,127.78,127.85,10905.0,120.4611,120.4611,120.132,120.1979,10905.0
2018-10-24 15:25:00,127.84,128.02,127.44,127.46,19713.0,120.1885,120.3577,119.8124,119.8312,19713.0
2018-10-24 15:30:00,127.48,127.56,127.33,127.33,18349.0,119.85,119.9252,119.709,119.709,18349.0
2018-10-24 15:35:00,127.32,127.72,127.32,127.54,20654.0,119.6996,120.0756,119.6996,119.9064,20654.0
2018-10-24 15:40:00,127.48,127.67,127.35,127.37,35970.0,119.85,120.0286,119.7278,119.7466,35970.0
2018-10-24 15:45:00,127.39,127.39,126.92,126.93,51415.0,119.7654,119.7654,119.3235,119.3329,51415.0
2018-10-24 15:50:00,126.95,127.06,126.76,126.87,55862.0,119.3517,119.4551,119.1731,119.2765,55862.0
2018-10-24 15:55:00,126.85,126.85,126.22,126.45,87046.0,119.2577,119.2577,118.6654,118.8817,87046.0
2018-10-25 09:30:00,127.0,127.22,126.63,126.97,19813.0,119.3987,119.6056,119.0509,119.3705,19813.0
2018-10-25 09:35:00,127.0,127.41,126.56,126.84,12969.0,119.3987,119.7842,118.9851,119.2483,12969.0
2018-10-25 09:40:00,126.92,127.18,126.51,127.18,6900.0,119.3235,119.568,118.9381,119.568,6900.0
2018-10-25 09:45:00,127.2,127.34,126.79,127.27,7028.0,119.5868,119.7184,119.2013,119.6526,7028.0
2018-10-25 09:50:00,127.27,127.54,127.27,127.29,13979.0,119.6526,119.9064,119.6526,119.6714,13979.0
2018-10-25 09:55:00,127.29,127.34,127.09,127.09,18238.0,119.6714,119.7184,119.4833,119.4833,18238.0
2018-10-25 10:00:00,127.16,127.71,127.06,127.71,15300.0,119.5492,120.0662,119.4551,120.0662,15300.0
2018-10-25 10:05:00,127.65,127.72,127.31,127.39,16873.0,120.0098,120.0756,119.6902,119.7654,16873.0
2018-10-25 10:10:00,127.45,127.52,127.0,127.08,18033.0,119.8218,119.8876,119.3987,119.4739,18033.0
2018-10-25 10:15:00,127.09,127.25,126.97,127.04,10949.0,119.4833,119.6338,119.3705,119.4363,10949.0
2018-10-25 10:20:00,127.03,127.31,126.94,127.02,19470.0,119.4269,119.6902,119.3423,119.4175,19470.0
2018-10-25 10:25:00,126.98,127.31,126.98,127.21,23380.0,119.3799,119.6902,119.3799,119.5962,23380.0
2018-10-25 10:30:00,127.26,127.77,127.26,127.6,14360.0,119.6432,120.1226,119.6432,119.9628,14360.0
2018-10-25 10:35:00,127.64,127.7,127.39,127.46,19369.0,120.0004,120.0568,119.7654,119.8312,19369.0
2018-10-25 10:40:00,127.5,128.0,127.45,127.88,17946.0,119.8688,120.3389,119.8218,120.2261,17946.0
2018-10-25 10:45:00,127.88,127.93,127.72,127.8,11912.0,120.2261,120.2731,120.0756,120.1509,11912.0
2018-10-25 10:50:00,127.97,128.24,127.83,128.16,9893.0,120.3107,120.5645,120.1791,120.4893,9893.0
2018-10-25 10:55:00,128.15,128.21,127.81,127.81,5926.0,120.4799,120.5363,120.1603,120.1603,5926.0
2018-10-25 11:00:00,127.77,128.11,127.76,127.9,9740.0,120.1226,120.4423,120.1132,120.2449,9740.0
2018-10-25 11:05:00,127.84,127.89,127.62,127.89,8823.0,120.1885,120.2355,119.9816,120.2355,8823.0
2018-10-25 11:10:00,127.95,127.97,127.73,127.91,10296.0,120.2919,120.3107,120.085,120.2543,10296.0
2018-10-25 11:15:00,127.86,128.21,127.85,128.16,4200.0,120.2073,120.5363,120.1979,120.4893,4200.0
2018-10-25 11:20:00,128.24,128.69,128.2,128.52,5585.0,120.5645,120.9876,120.5269,120.8278,5585.0
2018-10-25 11:25:00,128.52,128.7,128.52,128.57,7801.0,120.8278,120.997,120.8278,120.8748,7801.0
2018-10-25 11:30:00,128.62,128.74,128.48,128.48,12115.0,120.9218,121.0346,120.7902,120.7902,12115.0
2018-10-25 11:35:00,128.48,128.56,128.42,128.47,10727.0,120.7902,120.8654,120.7337,120.7808,10727.0
2018-10-25 11:40:00,128.48,128.48,128.22,128.37,7600.0,120.7902,120.7902,120.5457,120.6867,7600.0
2018-10-25 11:45:00,128.37,128.46,128.04,128.2,15172.0,120.6867,120.7713,120.3765,120.5269,15172.0
2018-10-25 11:50:00,128.24,128.25,128.07,128.11,13514.0,120.5645,120.5739,120.4047,120.4423,13514.0
2018-10-25 11:55:00,128.14,128.41,128.05,128.14,10613.0,120.4705,120.7243,120.3859,120.4705,10613.0
2018-10-25 12:00:00,128.16,128.16,127.99,128.14,14123.0,120.4893,120.4893,120.3295,120.4705,14123.0
2018-10-25 12:05:00,128.28,128.39,128.25,128.34,5198.0,120.6021,120.7055,120.5739,120.6585,5198.0
2018-10-25 12:10:00,128.39,128.39,127.88,127.91,11975.0,120.7055,120.7055,120.2261,120.2543,11975.0
2018-10-25 12:15:00,127.86,127.88,127.7,127.73,7194.0,120.2073,120.2261,120.0568,120.085,7194.0
2018-10-25 12:20:00,127.73,127.78,127.63,127.75,6200.0,120.085,120.132,119.991,120.1038,6200.0
2018-10-25 12:25:00,127.8,127.91,127.7,127.7,9941.0,120.1509,120.2543,120.0568,120.0568,9941.0
2018-10-25 12:30:00,127.63,127.93,127.63,127.81,9283.0,119.991,120.2731,119.991,120.1603,9283.0
2018-10-25 12:35:00,127.81,127.9,127.76,127.9,7539.0,120.1603,120.2449,120.1132,120.2449,7539.0
2018-10-25 12:40:00,127.94,128.01,127.75,127.95,13600.0,120.2825,120.3483,120.1038,120.2919,13600.0
2018-10-25 12:45:00,127.98,128.21,127.94,128.16,4339.0,120.3201,120.5363,120.2825,120.4893,4339.0
2018-10-25 12:50:00,128.18,128.23,128.05,128.12,7700.0,120.5081,120.5551,120.3859,120.4517,7700.0
2018-10-25 12:55:00,128.09,128.1,127.92,127.92,2500.0,120.4235,120.4329,120.2637,120.2637,2500.0
2018-10-25 13:00:00,127.99,128.0,127.74,127.74,9468.0,120.3295,120.3389,120.0944,120.0944,9468.0
2018-10-25 13:05:00,127.78,127.78,127.55,127.58,9619.0,120.132,120.132,119.9158,119.944,9619.0
2018-10-25 13:10:00,127.55,127.57,127.47,127.52,6554.0,119.9158,119.9346,119.8406,119.8876,6554.0
2018-10-25 13:15:00,127.54,127.62,127.38,127.4,9047.0,119.9064,119.9816,119.756,119.7748,9047.0
2018-10-25 13:20:00,127.41,127.47,127.37,127.39,8651.0,119.7842,119.8406,119.7466,119.7654,8651.0
2018-10-25 13:25:00,127.43,127.58,127.43,127.5,4432.0,119.803,119.944,119.803,119.8688,4432.0
2018-10-25 13:30:00,127.47,127.87,127.43,127.68,11258.0,119.8406,120.2167,119.803,120.038,11258.0
2018-10-25 13:35:00,127.7,127.93,127.69,127.91,10905.0,120.0568,120.2731,120.0474,120.2543,10905.0
2018-10-25 13:40:00,127.91,127.95,127.85,127.92,7000.0,120.2543,120.2919,120.1979,120.2637,7000.0
2018-10-25 13:45:00,127.92,128.18,127.88,128.12,5998.0,120.2637,120.5081,120.2261,120.4517,5998.0
2018-10-25 13:50:00,128.08,128.08,127.87,127.97,16035.0,120.4141,120.4141,120.2167,120.3107,16035.0
2018-10-25 13:55:00,127.96,128.0,127.81,128.0,9723.0,120.3013,120.3389,120.1603,120.3389,9723.0
2018-10-25 14:00:00,127.96,127.99,127.7,127.92,11521.0,120.3013,120.3295,120.0568,120.2637,11521.0
2018-10-25 14:05:00,127.93,128.11,127.9,128.05,9066.0,120.2731,120.4423,120.2449,120.3859,9066.0
2018-10-25 14:10:00,128.05,128.06,127.86,127.94,8219.0,120.3859,120.3953,120.2073,120.2825,8219.0
2018-10-25 14:15:00,127.97,128.0,127.75,127.75,10816.0,120.3107,120.3389,120.1038,120.1038,10816.0
2018-10-25 14:20:00,127.79,127.81,127.65,127.79,10458.0,120.1415,120.1603,120.0098,120.1415,10458.0
2018-10-25 14:25:00,127.79,128.11,127.73,128.06,12328.0,120.1415,120.4423,120.085,120.3953,12328.0
2018-10-25 14:30:00,128.12,128.28,128.09,128.28,11247.0,120.4517,120.6021,120.4235,120.6021,11247.0
2018-10-25 14:35:00,128.32,128.46,128.3,128.4,31946.0,120.6397,120.7713,120.6209,120.7149,31946.0
2018-10-25 14:40:00,128.4,128.56,128.27,128.45,11612.0,120.7149,120.8654,120.5927,120.7619,11612.0
2018-10-25 14:45:00,128.45,128.61,128.42,128.53,7500.0,120.7619,120.9124,120.7337,120.8372,7500.0
2018-10-25 14:50:00,128.54,128.54,128.2,128.2,13620.0,120.8466,120.8466,120.5269,120.5269,13620.0
2018-10-25 14:55:00,128.22,128.41,128.21,128.28,17489.0,120.5457,120.7243,120.5363,120.6021,17489.0
2018-10-25 15:00:00,128.34,128.34,128.0,128.05,25758.0,120.6585,120.6585,120.3389,120.3859,25758.0
2018-10-25 15:05:00,128.06,128.14,128.02,128.11,10610.0,120.3953,120.4705,120.3577,120.4423,10610.0
2018-10-25 15:10:00,128.12,128.29,128.09,128.28,9363.0,120.4517,120.6115,120.4235,120.6021,9363.0
2018-10-25 15:15:00,128.28,128.38,128.25,128.28,10657.0,120.6021,120.6961,120.5739,120.6021,10657.0
2018-10-25 15:20:00,128.27,128.27,128.07,128.11,17460.0,120.5927,120.5927,120.4047,120.4423,17460.0
2018-10-25 15:25:00,128.15,128.15,127.86,127.97,14261.0,120.4799,120.4799,120.2073,120.3107,14261.0
2018-10-25 15:30:00,127.99,128.1,127.52,127.56,20491.0,120.3295,120.4329,119.8876,119.9252,20491.0
2018-10-25 15:35:00,127.58,127.64,127.48,127.5,22541.0,119.944,120.0004,119.85,119.8688,22541.0
2018-10-25 15:40:00,127.48,127.53,127.17,127.34,43317.0,119.85,119.897,119.5586,119.7184,43317.0
2018-10-25 15:45:00,127.33,127.37,127.14,127.19,41828.0,119.709,119.7466,119.5304,119.5774,41828.0
2018-10-25 15:50:00,127.16,127.22,126.91,127.21,42749.0,119.5492,119.6056,119.3141,119.5962,42749.0
2018-10-25 15:55:00,127.19,127.24,126.9,127.07,92288.0,119.5774,119.6244,119.3047,119.4645,92288.0
2018-10-26 09:30:00,125.13,126.08,125.13,125.45,26402.0,117.6407,118.5338,117.6407,117.9415,26402.0
2018-10-26 09:35:00,125.43,126.06,125.01,125.52,16837.0,117.9227,118.515,117.5278,118.0073,16837.0
2018-10-26 09:40:00,125.54,125.98,125.54,125.8,7706.0,118.0261,118.4398,118.0261,118.2706,7706.0
2018-10-26 09:45:00,125.73,125.73,125.22,125.54,8870.0,118.2047,118.2047,117.7253,118.0261,8870.0
2018-10-26 09:50:00,125.58,125.58,125.15,125.24,9650.0,118.0637,118.0637,117.6595,117.7441,9650.0
2018-10-26 09:55:00,125.26,125.61,124.63,124.89,18503.0,117.7629,118.0919,117.1706,117.415,18503.0
2018-10-26 10:00:00,124.81,125.08,124.65,124.83,13194.0,117.3398,117.5937,117.1894,117.3586,13194.0
2018-10-26 10:05:00,124.75,124.93,124.41,124.75,25499.0,117.2834,117.4526,116.9638,117.2834,25499.0
2018-10-26 10:10:00,124.85,125.14,124.69,124.78,9672.0,117.3774,117.6501,117.227,117.3116,9672.0
2018-10-26 10:15:00,124.78,125.31,124.72,125.21,20109.0,117.3116,117.8099,117.2552,117.7159,20109.0
2018-10-26 10:20:00,125.28,125.54,125.06,125.54,10890.0,117.7817,118.0261,117.5748,118.0261,10890.0
2018-10-26 10:25:00,125.54,125.78,125.41,125.42,14416.0,118.0261,118.2518,117.9039,117.9133,14416.0
2018-10-26 10:30:00,125.33,125.43,124.85,125.34,12980.0,117.8287,117.9227,117.3774,117.8381,12980.0
2018-10-26 10:35:00,125.3,125.34,125.01,125.16,13126.0,117.8005,117.8381,117.5278,117.6689,13126.0
2018-10-26 10:40:00,125.09,125.18,124.89,125.05,23557.0,117.6031,117.6877,117.415,117.5654,23557.0
2018-10-26 10:45:00,125.06,125.17,124.8,124.81,35189.0,117.5748,117.6783,117.3304,117.3398,35189.0
2018-10-26 10:50:00,124.78,125.13,124.75,125.0,20404.0,117.3116,117.6407,117.2834,117.5184,20404.0
2018-10-26 10:55:00,125.02,125.14,124.32,124.32,18600.0,117.5372,117.6501,116.8791,116.8791,18600.0
2018-10-26 11:00:00,124.43,125.01,124.42,124.91,16903.0,116.9826,117.5278,116.9732,117.4338,16903.0
2018-10-26 11:05:00,124.89,125.3,124.82,125.12,20586.0,117.415,117.8005,117.3492,117.6313,20586.0
2018-10-26 11:10:00,125.1,125.55,125.1,125.41,19186.0,117.6125,118.0355,117.6125,117.9039,19186.0
2018-10-26 11:15:00,125.42,125.81,125.41,125.76,20297.0,117.9133,118.28,117.9039,118.233,20297.0
2018-10-26 11:20:00,125.77,126.11,125.59,125.98,25309.0,118.2424,118.562,118.0731,118.4398,25309.0
2018-10-26 11:25:00,125.96,126.33,125.78,126.33,26393.0,118.421,118.7688,118.2518,118.7688,26393.0
2018-10-26 11:30:00,126.34,126.79,126.33,126.7,19684.0,118.7782,119.2013,118.7688,119.1167,19684.0
2018-10-26 11:35:00,126.74,126.94,126.58,126.7,62933.0,119.1543,119.3423,119.0039,119.1167,62933.0
2018-10-26 11:40:00,126.73,126.95,126.69,126.81,20416.0,119.1449,119.3517,119.1073,119.2201,20416.0
2018-10-26 11:45:00,126.87,127.13,126.77,127.06,13300.0,119.2765,119.521,119.1825,119.4551,13300.0
2018-10-26 11:50:00,127.01,127.24,126.9,126.91,26272.0,119.4081,119.6244,119.3047,119.3141,26272.0
2018-10-26 11:55:00,126.87,127.28,126.81,127.09,44739.0,119.2765,119.662,119.2201,119.4833,44739.0
2018-10-26 12:00:00,127.04,127.32,126.92,127.32,25145.0,119.4363,119.6996,119.3235,119.6996,25145.0
2018-10-26 12:05:00,127.2,127.51,127.06,127.26,30408.0,119.5868,119.8782,119.4551,119.6432,30408.0
2018-10-26 12:10:00,127.24,127.35,127.04,127.1,9220.0,119.6244,119.7278,119.4363,119.4927,9220.0
2018-10-26 12:15:00,127.17,127.48,127.05,127.33,8790.0,119.5586,119.85,119.4457,119.709,8790.0
2018-10-26 12:20:00,127.31,127.69,127.3,127.54,12629.0,119.6902,120.0474,119.6808,119.9064,12629.0
2018-10-26 12:25:00,127.5,127.69,127.4,127.61,10665.0,119.8688,120.0474,119.7748,119.9722,10665.0
2018-10-26 12:30:00,127.64,127.95,127.5,127.95,16884.0,120.0004,120.2919,119.8688,120.2919,16884.0
2018-10-26 12:35:00,127.95,128.03,127.78,127.95,34102.0,120.2919,120.3671,120.132,120.2919,34102.0
2018-10-26 12:40:00,127.94,128.4,127.78,128.36,30251.0,120.2825,120.7149,120.132,120.6773,30251.0
2018-10-26 12:45:00,128.38,128.6,128.23,128.59,24170.0,120.6961,120.903,120.5551,120.8936,24170.0
2018-10-26 12:50:00,128.49,128.66,128.27,128.51,38815.0,120.7996,120.9594,120.5927,120.8184,38815.0
2018-10-26 12:55:00,128.46,128.51,127.98,128.27,14069.0,120.7713,120.8184,120.3201,120.5927,14069.0
2018-10-26 13:00:00,128.22,128.41,128.17,128.19,10600.0,120.5457,120.7243,120.4987,120.5175,10600.0
2018-10-26 13:05:00,128.33,128.35,127.99,128.01,12686.0,120.6491,120.6679,120.3295,120.3483,12686.0
2018-10-26 13:10:00,127.98,128.17,127.92,127.99,11300.0,120.3201,120.4987,120.2637,120.3295,11300.0
2018-10-26 13:15:00,128.02,128.02,127.71,127.87,6449.0,120.3577,120.3577,120.0662,120.2167,6449.0
2018-10-26 13:20:00,127.82,127.87,127.49,127.49,8372.0,120.1697,120.2167,119.8594,119.8594,8372.0
2018-10-26 13:25:00,127.51,127.74,127.49,127.66,16527.0,119.8782,120.0944,119.8594,120.0192,16527.0
2018-10-26 13:30:00,127.63,127.64,127.24,127.25,19777.0,119.991,120.0004,119.6244,119.6338,19777.0
2018-10-26 13:35:00,127.29,127.38,127.18,127.21,8609.0,119.6714,119.756,119.568,119.5962,8609.0
2018-10-26 13:40:00,127.2,127.77,127.19,127.77,6300.0,119.5868,120.1226,119.5774,120.1226,6300.0
2018-10-26 13:45:00,127.71,127.98,127.71,127.98,15607.0,120.0662,120.3201,120.0662,120.3201,15607.0
2018-10-26 13:50:00,127.9,127.95,127.73,127.95,5936.0,120.2449,120.2919,120.085,120.2919,5936.0
2018-10-26 13:55:00,127.96,128.15,127.96,128.03,9170.0,120.3013,120.4799,120.3013,120.3671,9170.0
2018-10-26 14:00:00,128.07,128.17,127.78,127.88,9023.0,120.4047,120.4987,120.132,120.2261,9023.0
2018-10-26 14:05:00,127.86,127.97,127.68,127.85,10835.0,120.2073,120.3107,120.038,120.1979,10835.0
2018-10-26 14:10:00,127.83,127.96,127.53,127.67,10324.0,120.1791,120.3013,119.897,120.0286,10324.0
2018-10-26 14:15:00,127.69,127.77,127.5,127.61,17584.0,120.0474,120.1226,119.8688,119.9722,17584.0
2018-10-26 14:20:00,127.59,127.8,127.4,127.79,15003.0,119.9534,120.1509,119.7748,120.1415,15003.0
2018-10-26 14:25:00,127.84,128.17,127.78,127.93,13062.0,120.1885,120.4987,120.132,120.2731,13062.0
2018-10-26 14:30:00,127.9,128.07,127.84,127.9,9666.0,120.2449,120.4047,120.1885,120.2449,9666.0
2018-10-26 14:35:00,127.88,128.25,127.82,128.05,13803.0,120.2261,120.5739,120.1697,120.3859,13803.0
2018-10-26 14:40:00,128.07,128.16,127.74,127.84,14243.0,120.4047,120.4893,120.0944,120.1885,14243.0
2018-10-26 14:45:00,127.83,127.89,127.73,127.81,44598.0,120.1791,120.2355,120.085,120.1603,44598.0
2018-10-26 14:50:00,127.79,127.89,127.79,127.8,39819.0,120.1415,120.2355,120.1415,120.1509,39819.0
2018-10-26 14:55:00,127.81,127.83,127.53,127.54,63318.0,120.1603,120.1791,119.897,119.9064,63318.0
2018-10-26 15:00:00,127.53,127.53,127.1,127.45,25258.0,119.897,119.897,119.4927,119.8218,25258.0
2018-10-26 15:05:00,127.45,127.55,127.24,127.55,18478.0,119.8218,119.9158,119.6244,119.9158,18478.0
2018-10-26 15:10:00,127.53,127.67,127.41,127.56,42401.0,119.897,120.0286,119.7842,119.9252,42401.0
2018-10-26 15:15:00,127.58,127.98,127.54,127.9,18937.0,119.944,120.3201,119.9064,120.2449,18937.0
2018-10-26 15:20:00,127.88,128.23,127.76,128.0,21417.0,120.2261,120.5551,120.1132,120.3389,21417.0
2018-10-26 15:25:00,127.97,128.18,127.84,128.03,17847.0,120.3107,120.5081,120.1885,120.3671,17847.0
2018-10-26 15:30:00,127.99,127.99,127.46,127.53,21132.0,120.3295,120.3295,119.8312,119.897,21132.0
2018-10-26 15:35:00,127.55,128.18,127.47,127.89,22875.0,119.9158,120.5081,119.8406,120.2355,22875.0
2018-10-26 15:40:00,127.87,127.87,127.41,127.44,35933.0,120.2167,120.2167,119.7842,119.8124,35933.0
2018-10-26 15:45:00,127.41,128.17,127.41,128.0,39181.0,119.7842,120.4987,119.7842,120.3389,39181.0
2018-10-26 15:50:00,128.0,128.33,127.99,128.07,36398.0,120.3389,120.6491,120.3295,120.4047,36398.0
2018-10-26 15:55:00,128.04,128.04,127.58,127.86,132481.0,120.3765,120.3765,119.944,120.2073,132481.0
2018-10-29 09:30:00,129.23,129.88,128.79,129.72,16918.0,121.4953,122.1064,121.0816,121.9559,16918.0
2018-10-29 09:35:00,129.83,130.07,129.64,129.91,25806.0,122.0594,122.285,121.8807,122.1346,25806.0
2018-10-29 09:40:00,129.99,130.08,129.73,130.03,27202.0,122.2098,122.2944,121.9653,122.2474,27202.0
2018-10-29 09:45:00,129.97,130.15,129.83,130.03,22444.0,122.191,122.3602,122.0594,122.2474,22444.0
2018-10-29 09:50:00,130.03,130.11,129.65,129.85,31447.0,122.2474,122.3226,121.8901,122.0782,31447.0
2018-10-29 09:55:00,129.84,130.4,129.79,130.4,20022.0,122.0688,122.5952,122.0217,122.5952,20022.0
2018-10-29 10:00:00,130.42,131.2,130.4,131.1,33404.0,122.614,123.3474,122.5952,123.2533,33404.0
2018-10-29 10:05:00,131.13,131.36,130.95,131.0,25818.0,123.2815,123.4978,123.1123,123.1593,25818.0
2018-10-29 10:10:00,131.0,131.2,130.76,130.82,20213.0,123.1593,123.3474,122.9337,122.9901,20213.0
2018-10-29 10:15:00,130.78,131.48,130.74,131.43,15811.0,122.9525,123.6106,122.9149,123.5636,15811.0
2018-10-29 10:20:00,131.46,131.97,131.37,131.49,51402.0,123.5918,124.0713,123.5072,123.62,51402.0
2018-10-29 10:25:00,131.48,132.08,131.48,132.03,40278.0,123.6106,124.1747,123.6106,124.1277,40278.0
2018-10-29 10:30:00,132.04,132.05,131.54,131.71,63636.0,124.1371,124.1465,123.667,123.8268,63636.0
2018-10-29 10:35:00,131.71,131.8,131.09,131.24,89120.0,123.8268,123.9114,123.2439,123.385,89120.0
2018-10-29 10:40:00,131.2,131.25,130.9,131.12,13318.0,123.3474,123.3944,123.0653,123.2721,13318.0
2018-10-29 10:45:00,131.11,131.13,130.49,130.49,15064.0,123.2627,123.2815,122.6798,122.6798,15064.0
2018-10-29 10:50:00,130.53,130.88,130.45,130.75,27696.0,122.7175,123.0465,122.6422,122.9243,27696.0
2018-10-29 10:55:00,130.77,131.19,130.68,130.96,19383.0,122.9431,123.338,122.8585,123.1217,19383.0
2018-10-29 11:00:00,131.09,131.19,130.75,130.75,12939.0,123.2439,123.338,122.9243,122.9243,12939.0
2018-10-29 11:05:00,130.83,131.08,130.8,130.83,11829.0,122.9995,123.2345,122.9713,122.9995,11829.0
2018-10-29 11:10:00,130.87,130.89,130.18,130.38,24524.0,123.0371,123.0559,122.3884,122.5764,24524.0
2018-10-29 11:15:00,130.36,130.48,130.13,130.34,17455.0,122.5576,122.6704,122.3414,122.5388,17455.0
2018-10-29 11:20:00,130.33,130.78,130.24,130.64,32002.0,122.5294,122.9525,122.4448,122.8209,32002.0
2018-10-29 11:25:00,130.67,131.05,130.67,130.98,27752.0,122.8491,123.2063,122.8491,123.1405,27752.0
2018-10-29 11:30:00,130.98,131.23,130.89,131.2,14828.0,123.1405,123.3756,123.0559,123.3474,14828.0
2018-10-29 11:35:00,131.24,131.34,130.81,131.06,59220.0,123.385,123.479,122.9807,123.2157,59220.0
2018-10-29 11:40:00,131.05,131.24,130.94,131.17,13420.0,123.2063,123.385,123.1029,123.3191,13420.0
2018-10-29 11:45:00,131.15,131.37,131.02,131.16,15776.0,123.3003,123.5072,123.1781,123.3097,15776.0
2018-10-29 11:50:00,131.14,131.24,130.78,130.78,12359.0,123.2909,123.385,122.9525,122.9525,12359.0
2018-10-29 11:55:00,130.78,130.86,130.45,130.45,20278.0,122.9525,123.0277,122.6422,122.6422,20278.0
2018-10-29 12:00:00,130.45,130.73,130.4,130.56,24548.0,122.6422,122.9055,122.5952,122.7457,24548.0
2018-10-29 12:05:00,130.58,130.66,130.37,130.59,13736.0,122.7645,122.8397,122.567,122.7739,13736.0
2018-10-29 12:10:00,130.46,130.63,130.38,130.47,19085.0,122.6516,122.8115,122.5764,122.661,19085.0
2018-10-29 12:15:00,130.5,130.92,130.49,130.65,31228.0,122.6892,123.0841,122.6798,122.8303,31228.0
2018-10-29 12:20:00,130.67,130.68,130.27,130.47,34515.0,122.8491,122.8585,122.473,122.661,34515.0
2018-10-29 12:25:00,130.45,130.84,130.43,130.81,18507.0,122.6422,123.0089,122.6234,122.9807,18507.0
2018-10-29 12:30:00,130.73,131.01,130.58,130.84,16202.0,122.9055,123.1687,122.7645,123.0089,16202.0
2018-10-29 12:35:00,130.84,131.14,130.81,130.81,12521.0,123.0089,123.2909,122.9807,122.9807,12521.0
2018-10-29 12:40:00,130.82,131.16,130.82,130.9,14454.0,122.9901,123.3097,122.9901,123.0653,14454.0
2018-10-29 12:45:00,130.96,131.07,130.86,130.86,15388.0,123.1217,123.2251,123.0277,123.0277,15388.0
2018-10-29 12:50:00,130.86,130.9,130.68,130.68,12561.0,123.0277,123.0653,122.8585,122.8585,12561.0
2018-10-29 12:55:00,130.63,130.97,130.36,130.72,38627.0,122.8115,123.1311,122.5576,122.8961,38627.0
2018-10-29 13:00:00,130.74,131.34,130.71,131.17,19613.0,122.9149,123.479,122.8867,123.3191,19613.0
2018-10-29 13:05:00,131.16,131.49,130.94,131.39,14656.0,123.3097,123.62,123.1029,123.526,14656.0
2018-10-29 13:10:00,131.38,131.45,131.18,131.23,22309.0,123.5166,123.5824,123.3286,123.3756,22309.0
2018-10-29 13:15:00,131.26,131.43,131.18,131.28,21303.0,123.4038,123.5636,123.3286,123.4226,21303.0
2018-10-29 13:20:00,131.26,131.44,131.05,131.09,14975.0,123.4038,123.573,123.2063,123.2439,14975.0
2018-10-29 13:25:00,131.1,131.17,130.87,130.9,8106.0,123.2533,123.3191,123.0371,123.0653,8106.0
2018-10-29 13:30:00,130.93,131.33,130.92,131.33,9706.0,123.0935,123.4696,123.0841,123.4696,9706.0
2018-10-29 13:35:00,131.29,131.29,131.09,131.13,8321.0,123.432,123.432,123.2439,123.2815,8321.0
2018-10-29 13:40:00,131.09,131.13,130.86,131.13,6364.0,123.2439,123.2815,123.0277,123.2815,6364.0
2018-10-29 13:45:00,131.14,131.29,130.83,130.91,11551.0,123.2909,123.432,122.9995,123.0747,11551.0
2018-10-29 13:50:00,130.88,131.5,130.8,131.39,20235.0,123.0465,123.6294,122.9713,123.526,20235.0
2018-10-29 13:55:00,131.38,131.51,131.19,131.19,23836.0,123.5166,123.6388,123.338,123.338,23836.0
2018-10-29 14:00:00,131.22,131.29,130.9,131.27,21082.0,123.3662,123.432,123.0653,123.4132,21082.0
2018-10-29 14:05:00,131.17,131.27,131.0,131.09,19868.0,123.3191,123.4132,123.1593,123.2439,19868.0
2018-10-29 14:10:00,131.05,131.2,130.66,130.91,36213.0,123.2063,123.3474,122.8397,123.0747,36213.0
2018-10-29 14:15:00,130.9,130.91,130.6,130.8,32572.0,123.0653,123.0747,122.7833,122.9713,32572.0
2018-10-29 14:20:00,130.8,130.89,130.54,130.81,34081.0,122.9713,123.0559,122.7269,122.9807,34081.0
2018-10-29 14:25:00,130.84,130.91,130.47,130.5,40536.0,123.0089,123.0747,122.661,122.6892,40536.0
2018-10-29 14:30:00,130.44,130.5,130.1,130.31,23424.0,122.6328,122.6892,122.3132,122.5106,23424.0
2018-10-29 14:35:00,130.29,130.66,130.28,130.47,35897.0,122.4918,122.8397,122.4824,122.661,35897.0
2018-10-29 14:40:00,130.48,130.82,130.37,130.45,43819.0,122.6704,122.9901,122.567,122.6422,43819.0
2018-10-29 14:45:00,130.41,130.82,130.4,130.47,34402.0,122.6046,122.9901,122.5952,122.661,34402.0
2018-10-29 14:50:00,130.47,130.71,130.36,130.53,25760.0,122.661,122.8867,122.5576,122.7175,25760.0
2018-10-29 14:55:00,130.53,130.83,130.48,130.73,30578.0,122.7175,122.9995,122.6704,122.9055,30578.0
2018-10-29 15:00:00,130.76,130.79,130.33,130.43,33897.0,122.9337,122.9619,122.5294,122.6234,33897.0
2018-10-29 15:05:00,130.38,130.48,130.11,130.29,79126.0,122.5764,122.6704,122.3226,122.4918,79126.0
2018-10-29 15:10:00,130.31,130.41,129.88,129.98,40415.0,122.5106,122.6046,122.1064,122.2004,40415.0
2018-10-29 15:15:00,129.93,130.35,129.74,129.94,46467.0,122.1534,122.5482,121.9747,122.1628,46467.0
2018-10-29 15:20:00,129.94,129.94,129.57,129.74,52605.0,122.1628,122.1628,121.8149,121.9747,52605.0
2018-10-29 15:25:00,129.74,129.89,129.43,129.6,46582.0,121.9747,122.1158,121.6833,121.8431,46582.0
2018-10-29 15:30:00,129.6,129.68,129.31,129.67,54600.0,121.8431,121.9183,121.5705,121.9089,54600.0
2018-10-29 15:35:00,129.7,129.7,129.36,129.54,47347.0,121.9371,121.9371,121.6175,121.7867,47347.0
2018-10-29 15:40:00,129.52,129.58,128.96,129.03,75330.0,121.7679,121.8243,121.2414,121.3072,75330.0
2018-10-29 15:45:00,129.04,130.21,128.99,129.77,89519.0,121.3166,122.4166,121.2696,122.0029,89519.0
2018-10-29 15:50:00,129.81,130.11,129.59,129.9,88305.0,122.0405,122.3226,121.8337,122.1252,88305.0
2018-10-29 15:55:00,129.96,130.07,128.92,129.66,247037.0,122.1816,122.285,121.2038,121.8995,247037.0
2018-10-30 09:30:00,128.0,128.0,121.17,122.1,92831.0,120.3389,120.3389,113.9177,114.792,92831.0
2018-10-30 09:35:00,121.89,124.61,121.88,123.83,83299.0,114.5946,117.1518,114.5852,116.4185,83299.0
2018-10-30 09:40:00,124.14,125.65,124.08,124.75,59890.0,116.7099,118.1295,116.6535,117.2834,59890.0
2018-10-30 09:45:00,124.96,126.34,124.76,125.81,34495.0,117.4808,118.7782,117.2928,118.28,34495.0
2018-10-30 09:50:00,125.84,127.49,125.84,127.49,40054.0,118.3082,119.8594,118.3082,119.8594,40054.0
2018-10-30 09:55:00,127.48,129.65,126.83,128.28,104288.0,119.85,121.8901,119.2389,120.6021,104288.0
2018-10-30 10:00:00,128.28,128.28,126.61,127.77,92287.0,120.6021,120.6021,119.0321,120.1226,92287.0
2018-10-30 10:05:00,128.0,128.59,125.5,125.9,54895.0,120.3389,120.8936,117.9885,118.3646,54895.0
2018-10-30 10:10:00,126.04,126.25,124.39,124.59,144151.0,118.4962,118.6936,116.9449,117.133,144151.0
2018-10-30 10:15:00,124.74,125.55,124.21,125.2,24479.0,117.274,118.0355,116.7757,117.7065,24479.0
2018-10-30 10:20:00,125.41,125.96,124.72,124.81,55512.0,117.9039,118.421,117.2552,117.3398,55512.0
2018-10-30 10:25:00,124.77,127.69,124.63,127.13,128869.0,117.3022,120.0474,117.1706,119.521,128869.0
2018-10-30 10:30:00,127.34,128.96,127.34,128.74,48686.0,119.7184,121.2414,119.7184,121.0346,48686.0
2018-10-30 10:35:00,128.74,128.89,127.14,128.65,52663.0,121.0346,121.1756,119.5304,120.95,52663.0
2018-10-30 10:40:00,128.72,128.86,127.96,128.14,31979.0,121.0158,121.1474,120.3013,120.4705,31979.0
2018-10-30 10:45:00,128.19,128.78,128.06,128.78,40012.0,120.5175,121.0722,120.3953,121.0722,40012.0
2018-10-30 10:50:00,128.84,128.84,127.84,128.49,96599.0,121.1286,121.1286,120.1885,120.7996,96599.0
2018-10-30 10:55:00,128.49,129.84,128.48,129.84,39221.0,120.7996,122.0688,120.7902,122.0688,39221.0
2018-10-30 11:00:00,130.03,130.15,129.65,129.86,38924.0,122.2474,122.3602,121.8901,122.0876,38924.0
2018-10-30 11:05:00,129.86,130.47,129.85,130.31,30742.0,122.0876,122.661,122.0782,122.5106,30742.0
2018-10-30 11:10:00,130.32,130.58,130.1,130.56,27031.0,122.52,122.7645,122.3132,122.7457,27031.0
2018-10-30 11:15:00,130.56,131.37,130.55,131.29,24266.0,122.7457,123.5072,122.7363,123.432,24266.0
2018-10-30 11:20:00,131.34,131.34,130.61,130.61,22416.0,123.479,123.479,122.7927,122.7927,22416.0
2018-10-30 11:25:00,130.72,131.95,130.61,131.76,19672.0,122.8961,124.0525,122.7927,123.8738,19672.0
2018-10-30 11:30:00,131.81,132.47,131.62,132.47,42385.0,123.9208,124.5413,123.7422,124.5413,42385.0
2018-10-30 11:35:00,132.38,132.81,132.1,132.16,26945.0,124.4567,124.861,124.1935,124.2499,26945.0
2018-10-30 11:40:00,132.2,132.2,131.78,132.02,14372.0,124.2875,124.2875,123.8926,124.1183,14372.0
2018-10-30 11:45:00,132.05,132.9,132.0,132.77,16330.0,124.1465,124.9456,124.0995,124.8234,16330.0
2018-10-30 11:50:00,132.7,132.88,132.03,132.43,55915.0,124.7576,124.9268,124.1277,124.5037,55915.0
2018-10-30 11:55:00,132.59,133.1,132.33,132.66,42175.0,124.6542,125.1336,124.4097,124.72,42175.0
2018-10-30 12:00:00,132.71,132.93,132.63,132.7,47457.0,124.767,124.9738,124.6918,124.7576,47457.0
2018-10-30 12:05:00,132.64,133.07,132.52,132.6,22995.0,124.7012,125.1054,124.5883,124.6636,22995.0
2018-10-30 12:10:00,132.63,132.75,132.2,132.75,51029.0,124.6918,124.8046,124.2875,124.8046,51029.0
2018-10-30 12:15:00,132.75,132.9,132.54,132.79,40663.0,124.8046,124.9456,124.6072,124.8422,40663.0
2018-10-30 12:20:00,132.83,133.06,132.73,133.05,16913.0,124.8798,125.096,124.7858,125.0866,16913.0
2018-10-30 12:25:00,133.05,133.35,132.86,133.03,16877.0,125.0866,125.3687,124.908,125.0678,16877.0
2018-10-30 12:30:00,133.09,133.09,132.69,132.84,16275.0,125.1242,125.1242,124.7482,124.8892,16275.0
2018-10-30 12:35:00,132.85,133.24,132.85,133.24,31912.0,124.8986,125.2653,124.8986,125.2653,31912.0
2018-10-30 12:40:00,133.28,133.34,132.94,132.95,15250.0,125.3029,125.3593,124.9832,124.9926,15250.0
2018-10-30 12:45:00,132.9,132.95,132.71,132.74,15815.0,124.9456,124.9926,124.767,124.7952,15815.0
2018-10-30 12:50:00,132.74,133.11,132.67,132.94,20281.0,124.7952,125.143,124.7294,124.9832,20281.0
2018-10-30 12:55:00,132.94,132.95,131.79,131.88,113616.0,124.9832,124.9926,123.902,123.9867,113616.0
2018-10-30 13:00:00,131.93,131.93,131.66,131.79,13251.0,124.0337,124.0337,123.7798,123.902,13251.0
2018-10-30 13:05:00,131.82,132.18,131.77,132.16,59760.0,123.9302,124.2687,123.8832,124.2499,59760.0
2018-10-30 13:10:00,132.15,132.15,131.65,131.69,13926.0,124.2405,124.2405,123.7704,123.808,13926.0
2018-10-30 13:15:00,131.72,132.24,131.7,132.14,24456.0,123.8362,124.3251,123.8174,124.2311,24456.0
2018-10-30 13:20:00,132.14,132.33,131.91,132.13,27731.0,124.2311,124.4097,124.0149,124.2217,27731.0
2018-10-30 13:25:00,132.08,132.12,131.79,131.9,36894.0,124.1747,124.2123,123.902,124.0055,36894.0
2018-10-30 13:30:00,131.83,131.98,131.73,131.75,14304.0,123.9396,124.0807,123.8456,123.8644,14304.0
2018-10-30 13:35:00,131.8,132.03,131.74,131.97,24320.0,123.9114,124.1277,123.855,124.0713,24320.0
2018-10-30 13:40:00,131.98,132.07,131.86,132.06,25300.0,124.0807,124.1653,123.9679,124.1559,25300.0
2018-10-30 13:45:00,132.06,132.2,131.94,132.2,18894.0,124.1559,124.2875,124.0431,124.2875,18894.0
2018-10-30 13:50:00,132.16,132.7,132.13,132.66,7316.0,124.2499,124.7576,124.2217,124.72,7316.0
2018-10-30 13:55:00,132.72,133.13,132.64,133.12,14358.0,124.7764,125.1618,124.7012,125.1524,14358.0
2018-10-30 14:00:00,133.02,133.13,132.52,132.63,19174.0,125.0584,125.1618,124.5883,124.6918,19174.0
2018-10-30 14:05:00,132.61,132.67,132.44,132.53,38706.0,124.673,124.7294,124.5131,124.5977,38706.0
2018-10-30 14:10:00,132.49,132.53,132.28,132.5,15435.0,124.5601,124.5977,124.3627,124.5695,15435.0
2018-10-30 14:15:00,132.5,132.5,132.02,132.38,17122.0,124.5695,124.5695,124.1183,124.4567,17122.0
2018-10-30 14:20:00,132.4,132.6,132.35,132.59,29072.0,124.4755,124.6636,124.4285,124.6542,29072.0
2018-10-30 14:25:00,132.59,132.62,132.41,132.53,14815.0,124.6542,124.6824,124.4849,124.5977,14815.0
2018-10-30 14:30:00,132.54,133.0,132.46,132.86,39472.0,124.6072,125.0396,124.5319,124.908,39472.0
2018-10-30 14:35:00,132.86,133.0,132.74,132.78,35713.0,124.908,125.0396,124.7952,124.8328,35713.0
2018-10-30 14:40:00,132.82,132.97,132.69,132.83,28094.0,124.8704,125.0114,124.7482,124.8798,28094.0
2018-10-30 14:45:00,132.83,132.92,132.58,132.92,20497.0,124.8798,124.9644,124.6448,124.9644,20497.0
2018-10-30 14:50:00,132.89,133.31,132.89,133.08,54454.0,124.9362,125.3311,124.9362,125.1148,54454.0
2018-10-30 14:55:00,133.13,133.57,133.01,133.42,29495.0,125.1618,125.5755,125.049,125.4345,29495.0
2018-10-30 15:00:00,133.46,133.5,133.11,133.28,52044.0,125.4721,125.5097,125.143,125.3029,52044.0
2018-10-30 15:05:00,133.34,133.56,133.25,133.48,31252.0,125.3593,125.5661,125.2747,125.4909,31252.0
2018-10-30 15:10:00,133.44,134.15,133.39,133.69,36228.0,125.4533,126.1208,125.4063,125.6883,36228.0
2018-10-30 15:15:00,133.75,134.16,133.74,133.83,38575.0,125.7447,126.1302,125.7353,125.8199,38575.0
2018-10-30 15:20:00,133.8,134.12,133.66,134.0,46716.0,125.7917,126.0926,125.6601,125.9798,46716.0
2018-10-30 15:25:00,134.0,134.4,133.89,134.15,60610.0,125.9798,126.3558,125.8763,126.1208,60610.0
2018-10-30 15:30:00,134.09,134.24,133.72,134.13,67991.0,126.0644,126.2054,125.7165,126.102,67991.0
2018-10-30 15:35:00,134.17,134.21,133.97,134.19,45933.0,126.1396,126.1772,125.9516,126.1584,45933.0
2018-10-30 15:40:00,134.2,134.44,134.19,134.44,42400.0,126.1678,126.3934,126.1584,126.3934,42400.0
2018-10-30 15:45:00,134.42,134.68,134.24,134.67,60732.0,126.3746,126.6191,126.2054,126.6097,60732.0
2018-10-30 15:50:00,134.69,135.4,134.69,135.39,90134.0,126.6285,127.296,126.6285,127.2866,90134.0
2018-10-30 15:55:00,135.38,136.07,135.05,135.19,219324.0,127.2772,127.9259,126.9669,127.0985,219324.0
2018-10-31 09:30:00,134.87,136.6,134.87,136.6,73043.0,126.7977,128.4241,126.7977,128.4241,73043.0
2018-10-31 09:35:00,136.65,137.16,136.17,136.54,38915.0,128.4712,128.9506,128.0199,128.3677,38915.0
2018-10-31 09:40:00,136.65,136.92,135.86,136.08,51974.0,128.4712,128.725,127.7284,127.9353,51974.0
2018-10-31 09:45:00,136.01,136.24,134.73,134.95,32430.0,127.8695,128.0857,126.6661,126.8729,32430.0
2018-10-31 09:50:00,134.88,135.54,134.84,135.2,55313.0,126.8071,127.4276,126.7695,127.1079,55313.0
2018-10-31 09:55:00,135.16,135.53,134.97,135.18,18703.0,127.0703,127.4182,126.8917,127.0891,18703.0
2018-10-31 10:00:00,135.17,135.17,134.26,134.39,28312.0,127.0797,127.0797,126.2242,126.3464,28312.0
2018-10-31 10:05:00,134.4,134.52,133.5,133.63,29441.0,126.3558,126.4686,125.5097,125.6319,29441.0
2018-10-31 10:10:00,133.72,134.02,133.35,133.74,29474.0,125.7165,125.9986,125.3687,125.7353,29474.0
2018-10-31 10:15:00,133.72,133.92,133.38,133.59,18974.0,125.7165,125.9046,125.3969,125.5943,18974.0
2018-10-31 10:20:00,133.66,133.67,133.13,133.57,24925.0,125.6601,125.6695,125.1618,125.5755,24925.0
2018-10-31 10:25:00,133.6,133.95,133.44,133.87,21364.0,125.6037,125.9328,125.4533,125.8575,21364.0
2018-10-31 10:30:00,133.87,133.95,133.54,133.68,26374.0,125.8575,125.9328,125.5473,125.6789,26374.0
2018-10-31 10:35:00,133.74,134.33,133.71,134.24,19872.0,125.7353,126.29,125.7071,126.2054,19872.0
2018-10-31 10:40:00,134.29,134.49,134.0,134.09,27955.0,126.2524,126.4404,125.9798,126.0644,27955.0
2018-10-31 10:45:00,134.03,134.16,133.71,133.71,29847.0,126.008,126.1302,125.7071,125.7071,29847.0
2018-10-31 10:50:00,133.75,133.98,133.51,133.82,20268.0,125.7447,125.961,125.5191,125.8105,20268.0
2018-10-31 10:55:00,133.86,133.92,133.5,133.52,21604.0,125.8481,125.9046,125.5097,125.5285,21604.0
2018-10-31 11:00:00,133.55,133.62,133.29,133.31,15041.0,125.5567,125.6225,125.3123,125.3311,15041.0
2018-10-31 11:05:00,133.25,133.45,133.03,133.31,24854.0,125.2747,125.4627,125.0678,125.3311,24854.0
2018-10-31 11:10:00,133.36,133.82,133.36,133.73,12713.0,125.3781,125.8105,125.3781,125.7259,12713.0
2018-10-31 11:15:00,133.69,134.01,133.64,133.95,9538.0,125.6883,125.9892,125.6413,125.9328,9538.0
2018-10-31 11:20:00,133.92,134.22,133.9,134.1,7847.0,125.9046,126.1866,125.8858,126.0738,7847.0
2018-10-31 11:25:00,134.11,134.3,134.02,134.03,9700.0,126.0832,126.2618,125.9986,126.008,9700.0
2018-10-31 11:30:00,133.95,134.17,133.75,133.91,14936.0,125.9328,126.1396,125.7447,125.8952,14936.0
2018-10-31 11:35:00,133.9,134.19,133.84,134.19,18623.0,125.8858,126.1584,125.8293,126.1584,18623.0
2018-10-31 11:40:00,134.23,134.41,134.03,134.06,17402.0,126.196,126.3652,126.008,126.0362,17402.0
2018-10-31 11:45:00,134.05,134.36,134.02,134.04,14274.0,126.0268,126.3182,125.9986,126.0174,14274.0
2018-10-31 11:50:00,133.99,134.38,133.99,134.15,10660.0,125.9704,126.337,125.9704,126.1208,10660.0
2018-10-31 11:55:00,134.12,134.33,133.96,134.24,12047.0,126.0926,126.29,125.9422,126.2054,12047.0
2018-10-31 12:00:00,134.23,134.23,133.88,134.13,17858.0,126.196,126.196,125.8669,126.102,17858.0
2018-10-31 12:05:00,134.13,134.15,133.67,134.04,19879.0,126.102,126.1208,125.6695,126.0174,19879.0
2018-10-31 12:10:00,134.0,134.44,133.98,134.36,13504.0,125.9798,126.3934,125.961,126.3182,13504.0
2018-10-31 12:15:00,134.36,134.43,134.11,134.35,17508.0,126.3182,126.384,126.0832,126.3088,17508.0
2018-10-31 12:20:00,134.37,134.37,133.96,134.17,9319.0,126.3276,126.3276,125.9422,126.1396,9319.0
2018-10-31 12:25:00,134.17,134.33,133.78,133.78,14032.0,126.1396,126.29,125.7729,125.7729,14032.0
2018-10-31 12:30:00,133.83,134.04,133.63,133.91,17783.0,125.8199,126.0174,125.6319,125.8952,17783.0
2018-10-31 12:35:00,133.94,134.03,133.8,133.97,9052.0,125.9234,126.008,125.7917,125.9516,9052.0
2018-10-31 12:40:00,133.96,134.08,133.72,134.05,8769.0,125.9422,126.055,125.7165,126.0268,8769.0
2018-10-31 12:45:00,134.03,134.14,133.85,134.01,5152.0,126.008,126.1114,125.8387,125.9892,5152.0
2018-10-31 12:50:00,134.01,134.03,133.78,133.78,10961.0,125.9892,126.008,125.7729,125.7729,10961.0
2018-10-31 12:55:00,133.78,133.86,133.69,133.86,25168.0,125.7729,125.8481,125.6883,125.8481,25168.0
2018-10-31 13:00:00,133.86,133.86,133.62,133.62,7700.0,125.8481,125.8481,125.6225,125.6225,7700.0
2018-10-31 13:05:00,133.69,133.71,133.5,133.68,7819.0,125.6883,125.7071,125.5097,125.6789,7819.0
2018-10-31 13:10:00,133.68,133.86,133.66,133.86,14101.0,125.6789,125.8481,125.6601,125.8481,14101.0
2018-10-31 13:15:00,133.93,134.08,133.81,133.95,7244.0,125.914,126.055,125.8011,125.9328,7244.0
2018-10-31 13:20:00,133.98,134.19,133.98,134.15,6720.0,125.961,126.1584,125.961,126.1208,6720.0
2018-10-31 13:25:00,134.22,134.22,133.83,133.98,11073.0,126.1866,126.1866,125.8199,125.961,11073.0
2018-10-31 13:30:00,134.01,134.06,133.87,134.06,5000.0,125.9892,126.0362,125.8575,126.0362,5000.0
2018-10-31 13:35:00,134.03,134.12,133.88,133.96,8799.0,126.008,126.0926,125.8669,125.9422,8799.0
2018-10-31 13:40:00,133.94,134.28,133.84,134.28,11400.0,125.9234,126.243,125.8293,126.243,11400.0
2018-10-31 13:45:00,134.26,134.32,134.14,134.31,7547.0,126.2242,126.2806,126.1114,126.2712,7547.0
2018-10-31 13:50:00,134.36,134.36,134.03,134.1,11294.0,126.3182,126.3182,126.008,126.0738,11294.0
2018-10-31 13:55:00,134.09,134.16,133.96,133.96,9252.0,126.0644,126.1302,125.9422,125.9422,9252.0
2018-10-31 14:00:00,133.96,134.01,133.84,133.87,12200.0,125.9422,125.9892,125.8293,125.8575,12200.0
2018-10-31 14:05:00,133.9,133.94,133.73,133.77,13770.0,125.8858,125.9234,125.7259,125.7635,13770.0
2018-10-31 14:10:00,133.79,133.98,133.79,133.92,11400.0,125.7823,125.961,125.7823,125.9046,11400.0
2018-10-31 14:15:00,133.9,134.11,133.85,134.09,15065.0,125.8858,126.0832,125.8387,126.0644,15065.0
2018-10-31 14:20:00,134.12,135.16,134.12,135.04,45691.0,126.0926,127.0703,126.0926,126.9575,45691.0
2018-10-31 14:25:00,135.01,135.01,134.5,134.57,11173.0,126.9293,126.9293,126.4498,126.5157,11173.0
2018-10-31 14:30:00,134.57,134.57,134.31,134.31,7919.0,126.5157,126.5157,126.2712,126.2712,7919.0
2018-10-31 14:35:00,134.25,134.42,134.23,134.27,12250.0,126.2148,126.3746,126.196,126.2336,12250.0
2018-10-31 14:40:00,134.25,134.47,134.25,134.3,16567.0,126.2148,126.4216,126.2148,126.2618,16567.0
2018-10-31 14:45:00,134.28,134.36,134.16,134.22,10398.0,126.243,126.3182,126.1302,126.1866,10398.0
2018-10-31 14:50:00,134.19,134.39,134.19,134.26,15178.0,126.1584,126.3464,126.1584,126.2242,15178.0
2018-10-31 14:55:00,134.28,134.39,134.24,134.34,13451.0,126.243,126.3464,126.2054,126.2994,13451.0
2018-10-31 15:00:00,134.36,134.76,134.33,134.58,18112.0,126.3182,126.6943,126.29,126.5251,18112.0
2018-10-31 15:05:00,134.6,134.63,134.4,134.41,17207.0,126.5439,126.5721,126.3558,126.3652,17207.0
2018-10-31 15:10:00,134.39,134.49,134.3,134.49,17209.0,126.3464,126.4404,126.2618,126.4404,17209.0
2018-10-31 15:15:00,134.48,134.49,134.29,134.32,13588.0,126.431,126.4404,126.2524,126.2806,13588.0
2018-10-31 15:20:00,134.29,134.36,133.86,134.02,21618.0,126.2524,126.3182,125.8481,125.9986,21618.0
2018-10-31 15:25:00,134.01,134.01,133.71,133.89,17901.0,125.9892,125.9892,125.7071,125.8763,17901.0
2018-10-31 15:30:00,133.87,133.89,133.58,133.65,43486.0,125.8575,125.8763,125.5849,125.6507,43486.0
2018-10-31 15:35:00,133.65,133.94,133.61,133.67,44783.0,125.6507,125.9234,125.6131,125.6695,44783.0
2018-10-31 15:40:00,133.68,133.96,133.68,133.8,36606.0,125.6789,125.9422,125.6789,125.7917,36606.0
2018-10-31 15:45:00,133.82,133.95,133.63,133.68,47822.0,125.8105,125.9328,125.6319,125.6789,47822.0
2018-10-31 15:50:00,133.7,133.82,133.6,133.69,40321.0,125.6977,125.8105,125.6037,125.6883,40321.0
2018-10-31 15:55:00,133.69,133.82,133.49,133.59,76992.0,125.6883,125.8105,125.5003,125.5943,76992.0
2018-11-01 09:30:00,135.13,135.32,134.06,135.06,38182.0,127.0421,127.2208,126.0362,126.9763,38182.0
2018-11-01 09:35:00,135.21,135.62,134.63,134.79,13890.0,127.1173,127.5028,126.5721,126.7225,13890.0
2018-11-01 09:40:00,134.78,134.78,133.73,134.3,17373.0,126.7131,126.7131,125.7259,126.2618,17373.0
2018-11-01 09:45:00,134.32,134.48,133.96,133.99,12203.0,126.2806,126.431,125.9422,125.9704,12203.0
2018-11-01 09:50:00,133.9,134.7,133.75,134.48,13808.0,125.8858,126.6379,125.7447,126.431,13808.0
2018-11-01 09:55:00,134.54,134.75,134.2,134.28,8042.0,126.4874,126.6849,126.1678,126.243,8042.0
2018-11-01 10:00:00,134.29,134.39,134.03,134.17,11101.0,126.2524,126.3464,126.008,126.1396,11101.0
2018-11-01 10:05:00,134.19,134.22,133.65,134.22,18472.0,126.1584,126.1866,125.6507,126.1866,18472.0
2018-11-01 10:10:00,134.22,134.81,134.21,134.8,11182.0,126.1866,126.7413,126.1772,126.7319,11182.0
2018-11-01 10:15:00,134.83,135.04,134.51,134.52,13333.0,126.7601,126.9575,126.4592,126.4686,13333.0
2018-11-01 10:20:00,134.63,134.66,134.26,134.42,12357.0,126.5721,126.6003,126.2242,126.3746,12357.0
2018-11-01 10:25:00,134.51,134.8,134.5,134.76,9299.0,126.4592,126.7319,126.4498,126.6943,9299.0
2018-11-01 10:30:00,134.74,135.02,134.61,135.0,7950.0,126.6755,126.9387,126.5533,126.9199,7950.0
2018-11-01 10:35:00,134.99,135.14,134.91,135.01,18918.0,126.9105,127.0515,126.8353,126.9293,18918.0
2018-11-01 10:40:00,135.0,135.34,134.93,135.19,10376.0,126.9199,127.2396,126.8541,127.0985,10376.0
2018-11-01 10:45:00,135.21,135.55,135.17,135.45,13858.0,127.1173,127.437,127.0797,127.343,13858.0
2018-11-01 10:50:00,135.51,135.81,135.51,135.79,15473.0,127.3994,127.6814,127.3994,127.6626,15473.0
2018-11-01 10:55:00,135.75,135.95,135.64,135.88,17611.0,127.625,127.8131,127.5216,127.7472,17611.0
2018-11-01 11:00:00,135.92,136.04,135.44,135.63,15148.0,127.7848,127.8977,127.3336,127.5122,15148.0
2018-11-01 11:05:00,135.64,135.84,135.4,135.5,18260.0,127.5216,127.7096,127.296,127.39,18260.0
2018-11-01 11:10:00,135.48,136.13,135.48,136.13,14622.0,127.3712,127.9823,127.3712,127.9823,14622.0
2018-11-01 11:15:00,136.13,136.51,136.11,136.36,28633.0,127.9823,128.3395,127.9635,128.1985,28633.0
2018-11-01 11:20:00,136.28,136.37,136.05,136.3,9490.0,128.1233,128.2079,127.9071,128.1421,9490.0
2018-11-01 11:25:00,136.3,136.51,136.25,136.43,12126.0,128.1421,128.3395,128.0951,128.2643,12126.0
2018-11-01 11:30:00,136.47,136.47,135.95,136.02,10569.0,128.3019,128.3019,127.8131,127.8789,10569.0
2018-11-01 11:35:00,136.02,136.11,135.76,136.0,13359.0,127.8789,127.9635,127.6344,127.8601,13359.0
2018-11-01 11:40:00,136.04,136.04,135.76,135.9,16524.0,127.8977,127.8977,127.6344,127.766,16524.0
2018-11-01 11:45:00,135.9,136.31,135.89,136.19,22817.0,127.766,128.1515,127.7566,128.0387,22817.0
2018-11-01 11:50:00,136.19,136.5,135.97,136.5,16273.0,128.0387,128.3301,127.8319,128.3301,16273.0
2018-11-01 11:55:00,136.51,136.7,136.39,136.44,12630.0,128.3395,128.5182,128.2267,128.2737,12630.0
2018-11-01 12:00:00,136.5,136.52,136.22,136.25,8969.0,128.3301,128.3489,128.0669,128.0951,8969.0
2018-11-01 12:05:00,136.21,136.21,135.96,135.96,17359.0,128.0575,128.0575,127.8225,127.8225,17359.0
2018-11-01 12:10:00,135.98,136.0,135.81,135.9,11634.0,127.8413,127.8601,127.6814,127.766,11634.0
2018-11-01 12:15:00,135.92,135.92,135.6,135.71,27956.0,127.7848,127.7848,127.484,127.5874,27956.0
2018-11-01 12:20:00,135.68,136.13,135.68,136.13,19772.0,127.5592,127.9823,127.5592,127.9823,19772.0
2018-11-01 12:25:00,136.11,136.17,135.93,136.08,29727.0,127.9635,128.0199,127.7943,127.9353,29727.0
2018-11-01 12:30:00,136.02,136.16,135.98,136.12,32761.0,127.8789,128.0105,127.8413,127.9729,32761.0
2018-11-01 12:35:00,136.13,136.34,135.96,136.02,14676.0,127.9823,128.1797,127.8225,127.8789,14676.0
2018-11-01 12:40:00,136.0,136.11,135.78,135.82,11294.0,127.8601,127.9635,127.6532,127.6908,11294.0
2018-11-01 12:45:00,135.83,135.95,135.73,135.82,10028.0,127.7002,127.8131,127.6062,127.6908,10028.0
2018-11-01 12:50:00,135.83,135.87,135.73,135.82,12272.0,127.7002,127.7378,127.6062,127.6908,12272.0
2018-11-01 12:55:00,135.83,135.96,135.74,135.95,11382.0,127.7002,127.8225,127.6156,127.8131,11382.0
2018-11-01 13:00:00,135.95,136.12,135.88,136.0,14686.0,127.8131,127.9729,127.7472,127.8601,14686.0
2018-11-01 13:05:00,135.98,135.98,135.74,135.84,10451.0,127.8413,127.8413,127.6156,127.7096,10451.0
2018-11-01 13:10:00,135.89,136.28,135.87,136.26,18515.0,127.7566,128.1233,127.7378,128.1045,18515.0
2018-11-01 13:15:00,136.22,136.24,136.01,136.1,16314.0,128.0669,128.0857,127.8695,127.9541,16314.0
2018-11-01 13:20:00,136.09,136.15,136.08,136.1,7788.0,127.9447,128.0011,127.9353,127.9541,7788.0
2018-11-01 13:25:00,136.13,136.38,136.09,136.38,12768.0,127.9823,128.2173,127.9447,128.2173,12768.0
2018-11-01 13:30:00,136.4,136.47,136.01,136.02,23411.0,128.2361,128.3019,127.8695,127.8789,23411.0
2018-11-01 13:35:00,136.01,136.06,135.9,135.96,9140.0,127.8695,127.9165,127.766,127.8225,9140.0
2018-11-01 13:40:00,135.96,136.02,135.92,135.98,10496.0,127.8225,127.8789,127.7848,127.8413,10496.0
2018-11-01 13:45:00,135.99,136.08,135.79,135.92,17597.0,127.8507,127.9353,127.6626,127.7848,17597.0
2018-11-01 13:50:00,135.89,136.03,135.82,135.97,13264.0,127.7566,127.8883,127.6908,127.8319,13264.0
2018-11-01 13:55:00,135.96,136.13,135.9,135.94,22561.0,127.8225,127.9823,127.766,127.8037,22561.0
2018-11-01 14:00:00,135.92,135.92,135.74,135.79,22005.0,127.7848,127.7848,127.6156,127.6626,22005.0
2018-11-01 14:05:00,135.77,135.77,135.6,135.75,12344.0,127.6438,127.6438,127.484,127.625,12344.0
2018-11-01 14:10:00,135.76,135.82,135.71,135.82,15948.0,127.6344,127.6908,127.5874,127.6908,15948.0
2018-11-01 14:15:00,135.82,136.12,135.81,136.1,22700.0,127.6908,127.9729,127.6814,127.9541,22700.0
2018-11-01 14:20:00,136.08,136.23,136.06,136.2,19051.0,127.9353,128.0763,127.9165,128.0481,19051.0
2018-11-01 14:25:00,136.2,136.27,135.97,136.03,13308.0,128.0481,128.1139,127.8319,127.8883,13308.0
2018-11-01 14:30:00,136.04,136.14,135.83,135.9,17689.0,127.8977,127.9917,127.7002,127.766,17689.0
2018-11-01 14:35:00,135.91,135.97,135.78,135.87,11672.0,127.7754,127.8319,127.6532,127.7378,11672.0
2018-11-01 14:40:00,135.85,135.94,135.85,135.89,16631.0,127.719,127.8037,127.719,127.7566,16631.0
2018-11-01 14:45:00,135.88,135.95,135.81,135.81,12157.0,127.7472,127.8131,127.6814,127.6814,12157.0
2018-11-01 14:50:00,135.81,135.82,135.72,135.72,14040.0,127.6814,127.6908,127.5968,127.5968,14040.0
2018-11-01 14:55:00,135.76,135.85,135.74,135.76,21872.0,127.6344,127.719,127.6156,127.6344,21872.0
2018-11-01 15:00:00,135.74,135.82,135.6,135.63,16040.0,127.6156,127.6908,127.484,127.5122,16040.0
2018-11-01 15:05:00,135.65,135.65,135.37,135.48,10463.0,127.531,127.531,127.2678,127.3712,10463.0
2018-11-01 15:10:00,135.5,135.63,135.5,135.54,12696.0,127.39,127.5122,127.39,127.4276,12696.0
2018-11-01 15:15:00,135.53,135.8,135.45,135.71,33522.0,127.4182,127.672,127.343,127.5874,33522.0
2018-11-01 15:20:00,135.73,135.78,135.45,135.5,16144.0,127.6062,127.6532,127.343,127.39,16144.0
2018-11-01 15:25:00,135.51,135.74,135.5,135.73,15917.0,127.3994,127.6156,127.39,127.6062,15917.0
2018-11-01 15:30:00,135.75,135.76,135.48,135.5,23974.0,127.625,127.6344,127.3712,127.39,23974.0
2018-11-01 15:35:00,135.5,135.75,135.47,135.65,38668.0,127.39,127.625,127.3618,127.531,38668.0
2018-11-01 15:40:00,135.7,136.08,135.57,136.08,30753.0,127.578,127.9353,127.4558,127.9353,30753.0
2018-11-01 15:45:00,136.1,136.12,135.77,136.04,34504.0,127.9541,127.9729,127.6438,127.8977,34504.0
2018-11-01 15:50:00,136.03,136.04,135.76,135.77,43597.0,127.8883,127.8977,127.6344,127.6438,43597.0
2018-11-01 15:55:00,135.8,135.87,135.5,135.68,98110.0,127.672,127.7378,127.39,127.5592,98110.0
2018-11-02 09:30:00,136.52,137.5,136.19,137.19,28458.0,128.3489,129.2703,128.0387,128.9788,28458.0
2018-11-02 09:35:00,137.19,138.12,136.9,138.12,10858.0,128.9788,129.8532,128.7062,129.8532,10858.0
2018-11-02 09:40:00,138.15,138.22,137.8,138.11,15586.0,129.8814,129.9472,129.5523,129.8438,15586.0
2018-11-02 09:45:00,138.09,138.31,137.97,138.08,9244.0,129.825,130.0318,129.7122,129.8156,9244.0
2018-11-02 09:50:00,138.02,138.02,137.33,137.33,12219.0,129.7592,129.7592,129.1105,129.1105,12219.0
2018-11-02 09:55:00,137.37,137.62,137.29,137.47,14039.0,129.1481,129.3831,129.0729,129.2421,14039.0
2018-11-02 10:00:00,137.39,137.6,137.2,137.46,12599.0,129.1669,129.3643,128.9882,129.2327,12599.0
2018-11-02 10:05:00,137.55,137.55,137.22,137.38,18360.0,129.3173,129.3173,129.007,129.1575,18360.0
2018-11-02 10:10:00,137.38,137.52,137.3,137.31,10995.0,129.1575,129.2891,129.0823,129.0917,10995.0
2018-11-02 10:15:00,137.29,137.66,137.25,137.48,12348.0,129.0729,129.4207,129.0352,129.2515,12348.0
2018-11-02 10:20:00,137.45,137.49,136.88,136.98,15912.0,129.2233,129.2609,128.6874,128.7814,15912.0
2018-11-02 10:25:00,136.99,137.01,136.48,136.48,11442.0,128.7908,128.8096,128.3113,128.3113,11442.0
2018-11-02 10:30:00,136.47,136.6,136.36,136.39,23920.0,128.3019,128.4241,128.1985,128.2267,23920.0
2018-11-02 10:35:00,136.39,136.48,136.07,136.17,10857.0,128.2267,128.3113,127.9259,128.0199,10857.0
2018-11-02 10:40:00,136.13,136.13,135.59,135.69,20885.0,127.9823,127.9823,127.4746,127.5686,20885.0
2018-11-02 10:45:00,135.77,135.83,135.48,135.54,20061.0,127.6438,127.7002,127.3712,127.4276,20061.0
2018-11-02 10:50:00,135.53,135.89,135.49,135.57,13333.0,127.4182,127.7566,127.3806,127.4558,13333.0
2018-11-02 10:55:00,135.52,135.68,135.35,135.64,11600.0,127.4088,127.5592,127.249,127.5216,11600.0
2018-11-02 11:00:00,135.7,135.7,135.22,135.25,15791.0,127.578,127.578,127.1267,127.155,15791.0
2018-11-02 11:05:00,135.33,135.72,135.22,135.72,10236.0,127.2302,127.5968,127.1267,127.5968,10236.0
2018-11-02 11:10:00,135.68,135.75,135.44,135.53,14436.0,127.5592,127.625,127.3336,127.4182,14436.0
2018-11-02 11:15:00,135.52,135.62,135.47,135.59,12021.0,127.4088,127.5028,127.3618,127.4746,12021.0
2018-11-02 11:20:00,135.49,135.53,135.09,135.32,7904.0,127.3806,127.4182,127.0045,127.2208,7904.0
2018-11-02 11:25:00,135.37,135.37,134.85,135.14,10831.0,127.2678,127.2678,126.7789,127.0515,10831.0
2018-11-02 11:30:00,135.08,135.23,135.02,135.07,3800.0,126.9951,127.1361,126.9387,126.9857,3800.0
2018-11-02 11:35:00,135.05,135.39,135.03,135.33,14398.0,126.9669,127.2866,126.9481,127.2302,14398.0
2018-11-02 11:40:00,135.37,135.43,135.19,135.28,6700.0,127.2678,127.3242,127.0985,127.1832,6700.0
2018-11-02 11:45:00,135.25,135.25,134.95,135.07,8488.0,127.155,127.155,126.8729,126.9857,8488.0
2018-11-02 11:50:00,135.04,135.15,134.91,135.09,5400.0,126.9575,127.0609,126.8353,127.0045,5400.0
2018-11-02 11:55:00,135.06,135.3,135.06,135.3,7032.0,126.9763,127.202,126.9763,127.202,7032.0
2018-11-02 12:00:00,135.31,135.43,135.14,135.21,19667.0,127.2114,127.3242,127.0515,127.1173,19667.0
2018-11-02 12:05:00,135.22,135.34,134.9,135.02,13516.0,127.1267,127.2396,126.8259,126.9387,13516.0
2018-11-02 12:10:00,135.04,135.05,134.84,134.84,8232.0,126.9575,126.9669,126.7695,126.7695,8232.0
2018-11-02 12:15:00,134.83,135.08,134.75,134.86,6600.0,126.7601,126.9951,126.6849,126.7883,6600.0
2018-11-02 12:20:00,134.84,134.88,134.69,134.8,6810.0,126.7695,126.8071,126.6285,126.7319,6810.0
2018-11-02 12:25:00,134.84,135.01,134.84,134.97,5080.0,126.7695,126.9293,126.7695,126.8917,5080.0
2018-11-02 12:30:00,134.92,134.92,134.54,134.6,9862.0,126.8447,126.8447,126.4874,126.5439,9862.0
2018-11-02 12:35:00,134.64,134.71,134.38,134.53,6411.0,126.5815,126.6473,126.337,126.478,6411.0
2018-11-02 12:40:00,134.5,134.82,134.5,134.69,7091.0,126.4498,126.7507,126.4498,126.6285,7091.0
2018-11-02 12:45:00,134.65,134.74,134.55,134.62,5300.0,126.5909,126.6755,126.4968,126.5627,5300.0
2018-11-02 12:50:00,134.62,134.68,134.35,134.38,9892.0,126.5627,126.6191,126.3088,126.337,9892.0
2018-11-02 12:55:00,134.36,134.38,134.18,134.36,8100.0,126.3182,126.337,126.149,126.3182,8100.0
2018-11-02 13:00:00,134.35,134.35,134.09,134.14,5491.0,126.3088,126.3088,126.0644,126.1114,5491.0
2018-11-02 13:05:00,134.07,134.23,133.99,134.23,9682.0,126.0456,126.196,125.9704,126.196,9682.0
2018-11-02 13:10:00,134.24,134.5,134.23,134.5,3816.0,126.2054,126.4498,126.196,126.4498,3816.0
2018-11-02 13:15:00,134.47,134.57,134.4,134.54,6800.0,126.4216,126.5157,126.3558,126.4874,6800.0
2018-11-02 13:20:00,134.57,134.63,134.42,134.51,9910.0,126.5157,126.5721,126.3746,126.4592,9910.0
2018-11-02 13:25:00,134.57,134.76,134.5,134.69,13031.0,126.5157,126.6943,126.4498,126.6285,13031.0
2018-11-02 13:30:00,134.69,134.84,134.61,134.84,7806.0,126.6285,126.7695,126.5533,126.7695,7806.0
2018-11-02 13:35:00,134.83,134.83,134.59,134.7,6231.0,126.7601,126.7601,126.5345,126.6379,6231.0
2018-11-02 13:40:00,134.68,134.91,134.59,134.89,8982.0,126.6191,126.8353,126.5345,126.8165,8982.0
2018-11-02 13:45:00,134.88,134.96,134.73,134.75,4880.0,126.8071,126.8823,126.6661,126.6849,4880.0
2018-11-02 13:50:00,134.78,134.83,134.53,134.62,12804.0,126.7131,126.7601,126.478,126.5627,12804.0
2018-11-02 13:55:00,134.7,134.74,134.54,134.64,7526.0,126.6379,126.6755,126.4874,126.5815,7526.0
2018-11-02 14:00:00,134.68,134.68,134.4,134.41,11024.0,126.6191,126.6191,126.3558,126.3652,11024.0
2018-11-02 14:05:00,134.4,134.41,134.23,134.24,9932.0,126.3558,126.3652,126.196,126.2054,9932.0
2018-11-02 14:10:00,134.2,134.28,134.09,134.09,10578.0,126.1678,126.243,126.0644,126.0644,10578.0
2018-11-02 14:15:00,134.14,134.36,134.1,134.36,6384.0,126.1114,126.3182,126.0738,126.3182,6384.0
2018-11-02 14:20:00,134.36,134.36,133.92,133.97,10509.0,126.3182,126.3182,125.9046,125.9516,10509.0
2018-11-02 14:25:00,133.94,135.11,133.8,135.03,18132.0,125.9234,127.0233,125.7917,126.9481,18132.0
2018-11-02 14:30:00,135.06,135.06,134.51,134.71,21288.0,126.9763,126.9763,126.4592,126.6473,21288.0
2018-11-02 14:35:00,134.66,134.75,134.4,134.48,15291.0,126.6003,126.6849,126.3558,126.431,15291.0
2018-11-02 14:40:00,134.51,134.77,134.49,134.71,10366.0,126.4592,126.7037,126.4404,126.6473,10366.0
2018-11-02 14:45:00,134.72,134.79,134.56,134.74,5800.0,126.6567,126.7225,126.5062,126.6755,5800.0
2018-11-02 14:50:00,134.77,134.77,134.6,134.64,7500.0,126.7037,126.7037,126.5439,126.5815,7500.0
2018-11-02 14:55:00,134.61,134.67,134.45,134.46,14200.0,126.5533,126.6097,126.4028,126.4122,14200.0
2018-11-02 15:00:00,134.48,134.61,134.2,134.49,14187.0,126.431,126.5533,126.1678,126.4404,14187.0
2018-11-02 15:05:00,134.5,134.55,134.34,134.5,7005.0,126.4498,126.4968,126.2994,126.4498,7005.0
2018-11-02 15:10:00,134.51,134.82,134.45,134.59,16213.0,126.4592,126.7507,126.4028,126.5345,16213.0
2018-11-02 15:15:00,134.6,134.66,134.38,134.44,12584.0,126.5439,126.6003,126.337,126.3934,12584.0
2018-11-02 15:20:00,134.43,134.65,134.43,134.62,12376.0,126.384,126.5909,126.384,126.5627,12376.0
2018-11-02 15:25:00,134.63,134.66,134.32,134.42,13198.0,126.5721,126.6003,126.2806,126.3746,13198.0
2018-11-02 15:30:00,134.42,134.56,134.24,134.49,13142.0,126.3746,126.5062,126.2054,126.4404,13142.0
2018-11-02 15:35:00,134.5,134.59,134.28,134.58,19670.0,126.4498,126.5345,126.243,126.5251,19670.0
2018-11-02 15:40:00,134.58,134.59,134.16,134.24,29587.0,126.5251,126.5345,126.1302,126.2054,29587.0
2018-11-02 15:45:00,134.2,134.35,134.17,134.31,32509.0,126.1678,126.3088,126.1396,126.2712,32509.0
2018-11-02 15:50:00,134.3,134.44,134.3,134.33,41561.0,126.2618,126.3934,126.2618,126.29,41561.0
2018-11-02 15:55:00,134.3,134.44,134.05,134.42,143414.0,126.2618,126.3934,126.0268,126.3746,143414.0
2018-11-05 09:30:00,135.01,136.26,134.55,135.92,36485.0,126.9293,128.1045,126.4968,127.7848,36485.0
2018-11-05 09:35:00,135.91,136.58,135.49,136.36,25155.0,127.7754,128.4053,127.3806,128.1985,25155.0
2018-11-05 09:40:00,136.39,136.94,136.33,136.42,21269.0,128.2267,128.7438,128.1703,128.2549,21269.0
2018-11-05 09:45:00,136.41,136.71,136.09,136.1,12619.0,128.2455,128.5276,127.9447,127.9541,12619.0
2018-11-05 09:50:00,136.1,136.17,135.42,135.64,10741.0,127.9541,128.0199,127.3148,127.5216,10741.0
2018-11-05 09:55:00,135.66,135.71,135.09,135.14,31549.0,127.5404,127.5874,127.0045,127.0515,31549.0
2018-11-05 10:00:00,135.23,135.42,135.05,135.22,15283.0,127.1361,127.3148,126.9669,127.1267,15283.0
2018-11-05 10:05:00,135.18,135.21,134.87,135.21,10568.0,127.0891,127.1173,126.7977,127.1173,10568.0
2018-11-05 10:10:00,135.22,135.26,135.1,135.17,14343.0,127.1267,127.1644,127.0139,127.0797,14343.0
2018-11-05 10:15:00,135.21,135.22,134.91,134.91,7482.0,127.1173,127.1267,126.8353,126.8353,7482.0
2018-11-05 10:20:00,134.99,135.27,134.93,135.21,9946.0,126.9105,127.1738,126.8541,127.1173,9946.0
2018-11-05 10:25:00,135.19,135.5,135.15,135.33,9579.0,127.0985,127.39,127.0609,127.2302,9579.0
2018-11-05 10:30:00,135.34,135.48,135.31,135.36,7323.0,127.2396,127.3712,127.2114,127.2584,7323.0
2018-11-05 10:35:00,135.4,135.44,135.29,135.4,13950.0,127.296,127.3336,127.1926,127.296,13950.0
2018-11-05 10:40:00,135.42,135.49,135.35,135.41,16025.0,127.3148,127.3806,127.249,127.3054,16025.0
2018-11-05 10:45:00,135.38,135.5,135.15,135.28,16835.0,127.2772,127.39,127.0609,127.1832,16835.0
2018-11-05 10:50:00,135.31,135.34,135.16,135.2,12978.0,127.2114,127.2396,127.0703,127.1079,12978.0
2018-11-05 10:55:00,135.17,135.39,135.03,135.31,28763.0,127.0797,127.2866,126.9481,127.2114,28763.0
2018-11-05 11:00:00,135.26,135.33,135.21,135.31,8368.0,127.1644,127.2302,127.1173,127.2114,8368.0
2018-11-05 11:05:00,135.33,135.33,135.07,135.23,9882.0,127.2302,127.2302,126.9857,127.1361,9882.0
2018-11-05 11:10:00,135.21,135.3,134.99,135.0,17994.0,127.1173,127.202,126.9105,126.9199,17994.0
2018-11-05 11:15:00,135.09,135.2,134.97,135.02,11937.0,127.0045,127.1079,126.8917,126.9387,11937.0
2018-11-05 11:20:00,135.07,135.22,134.96,135.01,26186.0,126.9857,127.1267,126.8823,126.9293,26186.0
2018-11-05 11:25:00,135.0,135.14,134.95,135.08,27750.0,126.9199,127.0515,126.8729,126.9951,27750.0
2018-11-05 11:30:00,135.06,135.13,135.0,135.05,23958.0,126.9763,127.0421,126.9199,126.9669,23958.0
2018-11-05 11:35:00,135.11,135.17,134.98,135.16,23017.0,127.0233,127.0797,126.9011,127.0703,23017.0
2018-11-05 11:40:00,135.2,135.36,134.94,135.02,28387.0,127.1079,127.2584,126.8635,126.9387,28387.0
2018-11-05 11:45:00,135.09,135.16,135.0,135.09,23620.0,127.0045,127.0703,126.9199,127.0045,23620.0
2018-11-05 11:50:00,135.09,135.28,135.01,135.22,39857.0,127.0045,127.1832,126.9293,127.1267,39857.0
2018-11-05 11:55:00,135.27,135.46,135.02,135.27,29097.0,127.1738,127.3524,126.9387,127.1738,29097.0
2018-11-05 12:00:00,135.24,135.31,135.04,135.25,28905.0,127.1455,127.2114,126.9575,127.155,28905.0
2018-11-05 12:05:00,135.26,135.28,135.2,135.24,8430.0,127.1644,127.1832,127.1079,127.1455,8430.0
2018-11-05 12:10:00,135.24,135.33,135.04,135.18,23516.0,127.1455,127.2302,126.9575,127.0891,23516.0
2018-11-05 12:15:00,135.22,135.36,135.17,135.23,17963.0,127.1267,127.2584,127.0797,127.1361,17963.0
2018-11-05 12:20:00,135.25,135.36,135.22,135.26,9809.0,127.155,127.2584,127.1267,127.1644,9809.0
2018-11-05 12:25:00,135.3,135.39,135.03,135.11,23609.0,127.202,127.2866,126.9481,127.0233,23609.0
2018-11-05 12:30:00,135.13,135.23,135.08,135.18,6762.0,127.0421,127.1361,126.9951,127.0891,6762.0
2018-11-05 12:35:00,135.19,135.22,135.1,135.19,4503.0,127.0985,127.1267,127.0139,127.0985,4503.0
2018-11-05 12:40:00,135.17,135.2,135.05,135.17,4512.0,127.0797,127.1079,126.9669,127.0797,4512.0
2018-11-05 12:45:00,135.23,135.31,135.18,135.26,5281.0,127.1361,127.2114,127.0891,127.1644,5281.0
2018-11-05 12:50:00,135.24,135.35,135.15,135.28,14070.0,127.1455,127.249,127.0609,127.1832,14070.0
2018-11-05 12:55:00,135.3,135.4,135.29,135.4,5089.0,127.202,127.296,127.1926,127.296,5089.0
2018-11-05 13:00:00,135.43,135.46,135.37,135.43,8350.0,127.3242,127.3524,127.2678,127.3242,8350.0
2018-11-05 13:05:00,135.42,135.5,135.38,135.44,24761.0,127.3148,127.39,127.2772,127.3336,24761.0
2018-11-05 13:10:00,135.46,135.61,135.36,135.61,18256.0,127.3524,127.4934,127.2584,127.4934,18256.0
2018-11-05 13:15:00,135.63,135.76,135.54,135.62,13567.0,127.5122,127.6344,127.4276,127.5028,13567.0
2018-11-05 13:20:00,135.61,135.66,135.51,135.62,21761.0,127.4934,127.5404,127.3994,127.5028,21761.0
2018-11-05 13:25:00,135.63,135.65,135.55,135.55,5839.0,127.5122,127.531,127.437,127.437,5839.0
2018-11-05 13:30:00,135.58,135.6,135.46,135.49,7900.0,127.4652,127.484,127.3524,127.3806,7900.0
2018-11-05 13:35:00,135.5,135.61,135.46,135.59,6302.0,127.39,127.4934,127.3524,127.4746,6302.0
2018-11-05 13:40:00,135.58,135.59,135.42,135.5,5219.0,127.4652,127.4746,127.3148,127.39,5219.0
2018-11-05 13:45:00,135.47,135.48,135.32,135.32,4100.0,127.3618,127.3712,127.2208,127.2208,4100.0
2018-11-05 13:50:00,135.34,135.36,135.24,135.24,9403.0,127.2396,127.2584,127.1455,127.1455,9403.0
2018-11-05 13:55:00,135.26,135.34,135.21,135.3,19159.0,127.1644,127.2396,127.1173,127.202,19159.0
2018-11-05 14:00:00,135.3,135.34,135.09,135.09,23619.0,127.202,127.2396,127.0045,127.0045,23619.0
2018-11-05 14:05:00,135.1,135.18,135.07,135.13,14962.0,127.0139,127.0891,126.9857,127.0421,14962.0
2018-11-05 14:10:00,135.14,135.18,135.0,135.0,7168.0,127.0515,127.0891,126.9199,126.9199,7168.0
2018-11-05 14:15:00,135.0,135.14,134.94,135.08,9772.0,126.9199,127.0515,126.8635,126.9951,9772.0
2018-11-05 14:20:00,135.09,135.19,135.08,135.15,6412.0,127.0045,127.0985,126.9951,127.0609,6412.0
2018-11-05 14:25:00,135.16,135.23,135.11,135.22,9625.0,127.0703,127.1361,127.0233,127.1267,9625.0
2018-11-05 14:30:00,135.2,135.31,135.15,135.27,17101.0,127.1079,127.2114,127.0609,127.1738,17101.0
2018-11-05 14:35:00,135.28,135.33,135.24,135.28,9644.0,127.1832,127.2302,127.1455,127.1832,9644.0
2018-11-05 14:40:00,135.31,135.35,135.25,135.29,9934.0,127.2114,127.249,127.155,127.1926,9934.0
2018-11-05 14:45:00,135.28,135.44,135.28,135.33,14512.0,127.1832,127.3336,127.1832,127.2302,14512.0
2018-11-05 14:50:00,135.32,135.42,135.28,135.37,15397.0,127.2208,127.3148,127.1832,127.2678,15397.0
2018-11-05 14:55:00,135.37,135.39,135.28,135.3,8923.0,127.2678,127.2866,127.1832,127.202,8923.0
2018-11-05 15:00:00,135.3,135.41,135.29,135.41,19531.0,127.202,127.3054,127.1926,127.3054,19531.0
2018-11-05 15:05:00,135.42,135.47,135.28,135.3,26213.0,127.3148,127.3618,127.1832,127.202,26213.0
2018-11-05 15:10:00,135.31,135.46,135.3,135.41,19546.0,127.2114,127.3524,127.202,127.3054,19546.0
2018-11-05 15:15:00,135.42,135.42,135.26,135.3,20133.0,127.3148,127.3148,127.1644,127.202,20133.0
2018-11-05 15:20:00,135.3,135.31,134.95,134.95,17590.0,127.202,127.2114,126.8729,126.8729,17590.0
2018-11-05 15:25:00,134.92,135.03,134.81,134.99,18959.0,126.8447,126.9481,126.7413,126.9105,18959.0
2018-11-05 15:30:00,135.0,135.08,134.91,135.01,21083.0,126.9199,126.9951,126.8353,126.9293,21083.0
2018-11-05 15:35:00,134.99,135.11,134.96,135.1,20386.0,126.9105,127.0233,126.8823,127.0139,20386.0
2018-11-05 15:40:00,135.09,135.21,135.03,135.19,22892.0,127.0045,127.1173,126.9481,127.0985,22892.0
2018-11-05 15:45:00,135.19,135.33,135.06,135.33,21751.0,127.0985,127.2302,126.9763,127.2302,21751.0
2018-11-05 15:50:00,135.32,135.43,135.3,135.41,44268.0,127.2208,127.3242,127.202,127.3054,44268.0
2018-11-05 15:55:00,135.44,135.57,135.36,135.4,91450.0,127.3336,127.4558,127.2584,127.296,91450.0
2018-11-06 09:30:00,135.02,135.43,134.78,135.43,23273.0,126.9387,127.3242,126.7131,127.3242,23273.0
2018-11-06 09:35:00,135.43,136.3,135.34,135.44,22428.0,127.3242,128.1421,127.2396,127.3336,22428.0
2018-11-06 09:40:00,135.39,135.64,135.01,135.42,13091.0,127.2866,127.5216,126.9293,127.3148,13091.0
2018-11-06 09:45:00,135.45,135.89,135.44,135.6,9722.0,127.343,127.7566,127.3336,127.484,9722.0
2018-11-06 09:50:00,135.65,135.75,135.38,135.55,9205.0,127.531,127.625,127.2772,127.437,9205.0
2018-11-06 09:55:00,135.55,135.55,135.23,135.34,11483.0,127.437,127.437,127.1361,127.2396,11483.0
2018-11-06 10:00:00,135.34,135.45,135.09,135.14,17684.0,127.2396,127.343,127.0045,127.0515,17684.0
2018-11-06 10:05:00,135.05,135.17,134.94,135.13,14662.0,126.9669,127.0797,126.8635,127.0421,14662.0
2018-11-06 10:10:00,135.09,135.24,135.02,135.1,7441.0,127.0045,127.1455,126.9387,127.0139,7441.0
2018-11-06 10:15:00,135.18,135.22,134.86,134.93,9119.0,127.0891,127.1267,126.7883,126.8541,9119.0
2018-11-06 10:20:00,134.95,135.05,134.91,135.0,7525.0,126.8729,126.9669,126.8353,126.9199,7525.0
2018-11-06 10:25:00,134.99,135.08,134.86,134.86,7770.0,126.9105,126.9951,126.7883,126.7883,7770.0
2018-11-06 10:30:00,134.86,135.06,134.81,134.97,5443.0,126.7883,126.9763,126.7413,126.8917,5443.0
2018-11-06 10:35:00,134.93,135.0,134.58,134.64,11287.0,126.8541,126.9199,126.5251,126.5815,11287.0
2018-11-06 10:40:00,134.61,134.65,134.44,134.57,19487.0,126.5533,126.5909,126.3934,126.5157,19487.0
2018-11-06 10:45:00,134.59,134.79,134.56,134.62,18649.0,126.5345,126.7225,126.5062,126.5627,18649.0
2018-11-06 10:50:00,134.59,134.74,134.56,134.66,24869.0,126.5345,126.6755,126.5062,126.6003,24869.0
2018-11-06 10:55:00,134.7,134.7,134.37,134.42,14276.0,126.6379,126.6379,126.3276,126.3746,14276.0
2018-11-06 11:00:00,134.42,134.5,134.27,134.33,13382.0,126.3746,126.4498,126.2336,126.29,13382.0
2018-11-06 11:05:00,134.31,134.55,134.3,134.3,29709.0,126.2712,126.4968,126.2618,126.2618,29709.0
2018-11-06 11:10:00,134.3,134.64,134.3,134.63,17963.0,126.2618,126.5815,126.2618,126.5721,17963.0
2018-11-06 11:15:00,134.65,134.65,134.51,134.52,13123.0,126.5909,126.5909,126.4592,126.4686,13123.0
2018-11-06 11:20:00,134.51,134.56,134.3,134.53,9333.0,126.4592,126.5062,126.2618,126.478,9333.0
2018-11-06 11:25:00,134.52,134.72,134.42,134.63,12140.0,126.4686,126.6567,126.3746,126.5721,12140.0
2018-11-06 11:30:00,134.62,134.77,134.5,134.68,10917.0,126.5627,126.7037,126.4498,126.6191,10917.0
2018-11-06 11:35:00,134.68,134.8,134.55,134.55,7865.0,126.6191,126.7319,126.4968,126.4968,7865.0
2018-11-06 11:40:00,134.53,134.63,134.52,134.63,8496.0,126.478,126.5721,126.4686,126.5721,8496.0
2018-11-06 11:45:00,134.62,134.7,134.58,134.66,8926.0,126.5627,126.6379,126.5251,126.6003,8926.0
2018-11-06 11:50:00,134.66,135.38,134.58,135.37,13292.0,126.6003,127.2772,126.5251,127.2678,13292.0
2018-11-06 11:55:00,135.4,135.41,135.18,135.3,8776.0,127.296,127.3054,127.0891,127.202,8776.0
2018-11-06 12:00:00,135.3,135.3,135.22,135.23,3500.0,127.202,127.202,127.1267,127.1361,3500.0
2018-11-06 12:05:00,135.21,135.27,135.01,135.1,15167.0,127.1173,127.1738,126.9293,127.0139,15167.0
2018-11-06 12:10:00,135.07,135.07,134.76,135.0,9730.0,126.9857,126.9857,126.6943,126.9199,9730.0
2018-11-06 12:15:00,135.05,135.26,135.04,135.22,14135.0,126.9669,127.1644,126.9575,127.1267,14135.0
2018-11-06 12:20:00,135.24,135.26,134.95,135.02,21742.0,127.1455,127.1644,126.8729,126.9387,21742.0
2018-11-06 12:25:00,135.03,135.33,134.91,135.22,7116.0,126.9481,127.2302,126.8353,127.1267,7116.0
2018-11-06 12:30:00,135.2,135.26,135.14,135.14,7712.0,127.1079,127.1644,127.0515,127.0515,7712.0
2018-11-06 12:35:00,135.13,135.24,135.1,135.17,19934.0,127.0421,127.1455,127.0139,127.0797,19934.0
2018-11-06 12:40:00,135.19,135.24,135.12,135.16,8154.0,127.0985,127.1455,127.0327,127.0703,8154.0
2018-11-06 12:45:00,135.18,135.21,135.04,135.04,5571.0,127.0891,127.1173,126.9575,126.9575,5571.0
2018-11-06 12:50:00,135.03,135.22,135.03,135.21,18580.0,126.9481,127.1267,126.9481,127.1173,18580.0
2018-11-06 12:55:00,135.21,135.24,135.04,135.09,21837.0,127.1173,127.1455,126.9575,127.0045,21837.0
2018-11-06 13:00:00,135.1,135.19,135.08,135.15,6219.0,127.0139,127.0985,126.9951,127.0609,6219.0
2018-11-06 13:05:00,135.15,135.19,135.06,135.1,14539.0,127.0609,127.0985,126.9763,127.0139,14539.0
2018-11-06 13:10:00,135.09,135.14,135.07,135.11,2220.0,127.0045,127.0515,126.9857,127.0233,2220.0
2018-11-06 13:15:00,135.14,135.2,135.08,135.09,15280.0,127.0515,127.1079,126.9951,127.0045,15280.0
2018-11-06 13:20:00,135.09,135.14,134.98,135.09,6024.0,127.0045,127.0515,126.9011,127.0045,6024.0
2018-11-06 13:25:00,135.08,135.1,135.02,135.05,3900.0,126.9951,127.0139,126.9387,126.9669,3900.0
2018-11-06 13:30:00,135.08,135.15,135.06,135.12,8777.0,126.9951,127.0609,126.9763,127.0327,8777.0
2018-11-06 13:35:00,135.12,135.14,135.04,135.08,7407.0,127.0327,127.0515,126.9575,126.9951,7407.0
2018-11-06 13:40:00,135.1,135.15,135.06,135.15,10783.0,127.0139,127.0609,126.9763,127.0609,10783.0
2018-11-06 13:45:00,135.14,135.18,134.99,135.1,10780.0,127.0515,127.0891,126.9105,127.0139,10780.0
2018-11-06 13:50:00,135.12,135.14,134.98,135.09,7470.0,127.0327,127.0515,126.9011,127.0045,7470.0
2018-11-06 13:55:00,135.1,135.15,135.05,135.07,10562.0,127.0139,127.0609,126.9669,126.9857,10562.0
2018-11-06 14:00:00,135.05,135.07,134.83,134.94,8268.0,126.9669,126.9857,126.7601,126.8635,8268.0
2018-11-06 14:05:00,134.93,135.02,134.91,134.97,7425.0,126.8541,126.9387,126.8353,126.8917,7425.0
2018-11-06 14:10:00,134.98,135.1,134.94,135.0,9799.0,126.9011,127.0139,126.8635,126.9199,9799.0
2018-11-06 14:15:00,135.03,135.05,134.93,134.99,8229.0,126.9481,126.9669,126.8541,126.9105,8229.0
2018-11-06 14:20:00,134.98,135.02,134.94,134.97,9414.0,126.9011,126.9387,126.8635,126.8917,9414.0
2018-11-06 14:25:00,134.95,134.95,134.53,134.62,8636.0,126.8729,126.8729,126.478,126.5627,8636.0
2018-11-06 14:30:00,134.61,134.69,134.48,134.65,19924.0,126.5533,126.6285,126.431,126.5909,19924.0
2018-11-06 14:35:00,134.65,134.76,134.62,134.71,10165.0,126.5909,126.6943,126.5627,126.6473,10165.0
2018-11-06 14:40:00,134.72,134.77,134.67,134.72,8446.0,126.6567,126.7037,126.6097,126.6567,8446.0
2018-11-06 14:45:00,134.77,134.79,134.68,134.75,6619.0,126.7037,126.7225,126.6191,126.6849,6619.0
2018-11-06 14:50:00,134.76,134.92,134.55,134.61,13989.0,126.6943,126.8447,126.4968,126.5533,13989.0
2018-11-06 14:55:00,134.61,134.7,134.55,134.57,8353.0,126.5533,126.6379,126.4968,126.5157,8353.0
2018-11-06 15:00:00,134.54,134.59,134.31,134.59,25096.0,126.4874,126.5345,126.2712,126.5345,25096.0
2018-11-06 15:05:00,134.61,134.77,134.58,134.77,11082.0,126.5533,126.7037,126.5251,126.7037,11082.0
2018-11-06 15:10:00,134.79,134.94,134.79,134.83,10648.0,126.7225,126.8635,126.7225,126.7601,10648.0
2018-11-06 15:15:00,134.85,134.9,134.8,134.81,7239.0,126.7789,126.8259,126.7319,126.7413,7239.0
2018-11-06 15:20:00,134.78,134.95,134.77,134.89,10530.0,126.7131,126.8729,126.7037,126.8165,10530.0
2018-11-06 15:25:00,134.89,134.95,134.79,134.92,5490.0,126.8165,126.8729,126.7225,126.8447,5490.0
2018-11-06 15:30:00,134.94,135.02,134.87,134.99,12715.0,126.8635,126.9387,126.7977,126.9105,12715.0
2018-11-06 15:35:00,134.99,135.09,134.99,135.05,15329.0,126.9105,127.0045,126.9105,126.9669,15329.0
2018-11-06 15:40:00,135.04,135.04,134.82,134.85,20981.0,126.9575,126.9575,126.7507,126.7789,20981.0
2018-11-06 15:45:00,134.82,134.99,134.64,134.99,38482.0,126.7507,126.9105,126.5815,126.9105,38482.0
2018-11-06 15:50:00,135.02,135.4,134.99,135.4,32429.0,126.9387,127.296,126.9105,127.296,32429.0
2018-11-06 15:55:00,135.4,135.5,135.3,135.32,69112.0,127.296,127.39,127.202,127.2208,69112.0
2018-11-07 09:30:00,136.6,137.72,136.08,137.52,72484.0,128.4241,129.4771,127.9353,129.2891,72484.0
2018-11-07 09:35:00,137.59,137.93,137.37,137.72,25621.0,129.3549,129.6745,129.1481,129.4771,25621.0
2018-11-07 09:40:00,137.61,138.43,137.53,138.15,32540.0,129.3737,130.1446,129.2985,129.8814,32540.0
2018-11-07 09:45:00,138.16,139.06,138.15,138.3,54936.0,129.8908,130.7369,129.8814,130.0224,54936.0
2018-11-07 09:50:00,138.31,138.93,138.31,138.64,12157.0,130.0318,130.6147,130.0318,130.3421,12157.0
2018-11-07 09:55:00,138.64,139.46,138.54,139.31,45334.0,130.3421,131.113,130.248,130.9719,45334.0
2018-11-07 10:00:00,139.2,139.45,139.08,139.31,20425.0,130.8685,131.1036,130.7557,130.9719,20425.0
2018-11-07 10:05:00,139.32,139.4,138.66,139.26,25646.0,130.9814,131.0566,130.3609,130.9249,25646.0
2018-11-07 10:10:00,139.35,139.84,139.26,139.72,27037.0,131.0096,131.4702,130.9249,131.3574,27037.0
2018-11-07 10:15:00,139.75,139.81,139.4,139.61,45950.0,131.3856,131.442,131.0566,131.254,45950.0
2018-11-07 10:20:00,139.55,140.4,139.46,140.36,55463.0,131.1976,131.9967,131.113,131.9591,55463.0
2018-11-07 10:25:00,140.36,140.45,139.59,139.59,29034.0,131.9591,132.0437,131.2352,131.2352,29034.0
2018-11-07 10:30:00,139.61,139.63,139.09,139.62,14625.0,131.254,131.2728,130.7651,131.2634,14625.0
2018-11-07 10:35:00,139.59,139.79,139.44,139.61,17007.0,131.2352,131.4232,131.0942,131.254,17007.0
2018-11-07 10:40:00,139.62,139.69,139.35,139.57,22140.0,131.2634,131.3292,131.0096,131.2164,22140.0
2018-11-07 10:45:00,139.54,139.57,139.29,139.39,24813.0,131.1882,131.2164,130.9531,131.0472,24813.0
2018-11-07 10:50:00,139.38,139.99,139.18,139.86,46764.0,131.0378,131.6112,130.8497,131.489,46764.0
2018-11-07 10:55:00,139.88,140.21,139.71,140.16,46517.0,131.5078,131.8181,131.348,131.7711,46517.0
2018-11-07 11:00:00,140.17,140.41,140.02,140.39,11244.0,131.7805,132.0061,131.6395,131.9873,11244.0
2018-11-07 11:05:00,140.4,140.42,140.28,140.36,12434.0,131.9967,132.0155,131.8839,131.9591,12434.0
2018-11-07 11:10:00,140.38,140.78,140.38,140.64,28676.0,131.9779,132.354,131.9779,132.2223,28676.0
2018-11-07 11:15:00,140.69,140.86,140.63,140.75,10886.0,132.2694,132.4292,132.2129,132.3258,10886.0
2018-11-07 11:20:00,140.72,140.88,140.38,140.88,22475.0,132.2976,132.448,131.9779,132.448,22475.0
2018-11-07 11:25:00,140.88,141.0,140.7,140.95,24255.0,132.448,132.5608,132.2788,132.5138,24255.0
2018-11-07 11:30:00,140.99,140.99,140.76,140.84,25371.0,132.5514,132.5514,132.3352,132.4104,25371.0
2018-11-07 11:35:00,140.84,141.01,140.71,140.99,26525.0,132.4104,132.5702,132.2882,132.5514,26525.0
2018-11-07 11:40:00,140.97,140.99,140.63,140.7,21271.0,132.5326,132.5514,132.2129,132.2788,21271.0
2018-11-07 11:45:00,140.71,140.85,140.6,140.85,12305.0,132.2882,132.4198,132.1847,132.4198,12305.0
2018-11-07 11:50:00,140.8,140.81,140.5,140.53,18609.0,132.3728,132.3822,132.0907,132.1189,18609.0
2018-11-07 11:55:00,140.6,140.64,140.49,140.6,10280.0,132.1847,132.2223,132.0813,132.1847,10280.0
2018-11-07 12:00:00,140.6,140.79,140.55,140.76,16859.0,132.1847,132.3634,132.1377,132.3352,16859.0
2018-11-07 12:05:00,140.75,140.84,140.57,140.79,12905.0,132.3258,132.4104,132.1565,132.3634,12905.0
2018-11-07 12:10:00,140.8,140.89,140.65,140.65,22070.0,132.3728,132.4574,132.2317,132.2317,22070.0
2018-11-07 12:15:00,140.63,140.79,140.62,140.72,8108.0,132.2129,132.3634,132.2035,132.2976,8108.0
2018-11-07 12:20:00,140.72,140.77,140.55,140.58,17170.0,132.2976,132.3446,132.1377,132.1659,17170.0
2018-11-07 12:25:00,140.63,140.84,140.63,140.78,14169.0,132.2129,132.4104,132.2129,132.354,14169.0
2018-11-07 12:30:00,140.76,140.96,140.74,140.87,37329.0,132.3352,132.5232,132.3164,132.4386,37329.0
2018-11-07 12:35:00,140.93,141.04,140.85,140.92,25039.0,132.495,132.5984,132.4198,132.4856,25039.0
2018-11-07 12:40:00,140.88,140.94,140.44,140.68,23503.0,132.448,132.5044,132.0343,132.26,23503.0
2018-11-07 12:45:00,140.63,141.01,140.63,140.99,10502.0,132.2129,132.5702,132.2129,132.5514,10502.0
2018-11-07 12:50:00,141.01,141.4,141.01,141.21,14012.0,132.5702,132.9369,132.5702,132.7582,14012.0
2018-11-07 12:55:00,141.18,141.3,141.15,141.25,3266.0,132.73,132.8428,132.7018,132.7958,3266.0
2018-11-07 13:00:00,141.28,141.58,141.28,141.58,10356.0,132.824,133.1061,132.824,133.1061,10356.0
2018-11-07 13:05:00,141.56,141.66,141.18,141.18,14513.0,133.0873,133.1813,132.73,132.73,14513.0
2018-11-07 13:10:00,141.16,141.21,140.93,141.05,8622.0,132.7112,132.7582,132.495,132.6078,8622.0
2018-11-07 13:15:00,141.13,141.32,141.04,141.12,20477.0,132.683,132.8616,132.5984,132.6736,20477.0
2018-11-07 13:20:00,141.18,141.47,141.18,141.4,7389.0,132.73,133.0027,132.73,132.9369,7389.0
2018-11-07 13:25:00,141.51,141.6,141.45,141.58,7118.0,133.0403,133.1249,132.9839,133.1061,7118.0
2018-11-07 13:30:00,141.61,141.71,141.5,141.71,8142.0,133.1343,133.2283,133.0309,133.2283,8142.0
2018-11-07 13:35:00,141.75,141.81,141.58,141.58,10695.0,133.2659,133.3223,133.1061,133.1061,10695.0
2018-11-07 13:40:00,141.61,141.83,141.44,141.54,10906.0,133.1343,133.3411,132.9745,133.0685,10906.0
2018-11-07 13:45:00,141.58,141.64,141.5,141.57,13623.0,133.1061,133.1625,133.0309,133.0967,13623.0
2018-11-07 13:50:00,141.58,141.66,141.48,141.51,16293.0,133.1061,133.1813,133.0121,133.0403,16293.0
2018-11-07 13:55:00,141.54,141.69,141.45,141.66,12221.0,133.0685,133.2095,132.9839,133.1813,12221.0
2018-11-07 14:00:00,141.65,141.89,141.65,141.79,7903.0,133.1719,133.3975,133.1719,133.3035,7903.0
2018-11-07 14:05:00,141.78,141.89,141.53,141.57,13409.0,133.2941,133.3975,133.0591,133.0967,13409.0
2018-11-07 14:10:00,141.54,141.73,141.49,141.65,8628.0,133.0685,133.2471,133.0215,133.1719,8628.0
2018-11-07 14:15:00,141.63,141.75,141.35,141.4,12869.0,133.1531,133.2659,132.8899,132.9369,12869.0
2018-11-07 14:20:00,141.39,141.68,141.38,141.68,9221.0,132.9275,133.2001,132.9181,133.2001,9221.0
2018-11-07 14:25:00,141.64,141.8,141.6,141.76,14130.0,133.1625,133.3129,133.1249,133.2753,14130.0
2018-11-07 14:30:00,141.73,141.78,141.6,141.61,15455.0,133.2471,133.2941,133.1249,133.1343,15455.0
2018-11-07 14:35:00,141.65,141.76,141.59,141.67,10905.0,133.1719,133.2753,133.1155,133.1907,10905.0
2018-11-07 14:40:00,141.69,141.71,141.57,141.64,10800.0,133.2095,133.2283,133.0967,133.1625,10800.0
2018-11-07 14:45:00,141.63,141.65,141.58,141.59,10000.0,133.1531,133.1719,133.1061,133.1155,10000.0
2018-11-07 14:50:00,141.59,141.67,141.55,141.62,7088.0,133.1155,133.1907,133.0779,133.1437,7088.0
2018-11-07 14:55:00,141.58,141.58,141.27,141.37,16284.0,133.1061,133.1061,132.8146,132.9087,16284.0
2018-11-07 15:00:00,141.36,141.62,141.36,141.47,14112.0,132.8993,133.1437,132.8993,133.0027,14112.0
2018-11-07 15:05:00,141.5,141.69,141.5,141.63,8479.0,133.0309,133.2095,133.0309,133.1531,8479.0
2018-11-07 15:10:00,141.63,141.76,141.6,141.72,17292.0,133.1531,133.2753,133.1249,133.2377,17292.0
2018-11-07 15:15:00,141.71,141.76,141.63,141.66,11996.0,133.2283,133.2753,133.1531,133.1813,11996.0
2018-11-07 15:20:00,141.65,141.66,141.5,141.51,14719.0,133.1719,133.1813,133.0309,133.0403,14719.0
2018-11-07 15:25:00,141.52,141.74,141.52,141.7,14949.0,133.0497,133.2565,133.0497,133.2189,14949.0
2018-11-07 15:30:00,141.68,141.8,141.63,141.76,30607.0,133.2001,133.3129,133.1531,133.2753,30607.0
2018-11-07 15:35:00,141.76,141.78,141.55,141.68,32820.0,133.2753,133.2941,133.0779,133.2001,32820.0
2018-11-07 15:40:00,141.69,141.7,141.59,141.61,30294.0,133.2095,133.2189,133.1155,133.1343,30294.0
2018-11-07 15:45:00,141.6,141.82,141.59,141.77,39187.0,133.1249,133.3317,133.1155,133.2847,39187.0
2018-11-07 15:50:00,141.77,141.8,141.62,141.65,50338.0,133.2847,133.3129,133.1437,133.1719,50338.0
2018-11-07 15:55:00,141.65,141.71,141.56,141.65,124074.0,133.1719,133.2283,133.0873,133.1719,124074.0
2018-11-08 09:30:00,141.5,143.03,141.5,142.9,81476.0,133.0309,134.4693,133.0309,134.3471,81476.0
2018-11-08 09:35:00,142.93,142.93,141.24,142.03,46158.0,134.3753,134.3753,132.7864,133.5292,46158.0
2018-11-08 09:40:00,142.14,142.66,141.93,142.59,18003.0,133.6326,134.1214,133.4351,134.0556,18003.0
2018-11-08 09:45:00,142.59,142.81,142.33,142.38,20087.0,134.0556,134.2625,133.8112,133.8582,20087.0
2018-11-08 09:50:00,142.3,142.3,141.8,141.9,14677.0,133.783,133.783,133.3129,133.4069,14677.0
2018-11-08 09:55:00,141.96,142.09,141.88,141.88,11105.0,133.4633,133.5856,133.3881,133.3881,11105.0
2018-11-08 10:00:00,141.9,142.0,141.84,141.94,18371.0,133.4069,133.5009,133.3505,133.4445,18371.0
2018-11-08 10:05:00,141.92,141.94,141.48,141.75,20592.0,133.4257,133.4445,133.0121,133.2659,20592.0
2018-11-08 10:10:00,141.72,141.8,141.49,141.59,8900.0,133.2377,133.3129,133.0215,133.1155,8900.0
2018-11-08 10:15:00,141.63,141.63,141.39,141.44,30484.0,133.1531,133.1531,132.9275,132.9745,30484.0
2018-11-08 10:20:00,141.48,141.56,141.2,141.29,22290.0,133.0121,133.0873,132.7488,132.8334,22290.0
2018-11-08 10:25:00,141.22,141.34,141.11,141.27,22724.0,132.7676,132.8804,132.6642,132.8146,22724.0
2018-11-08 10:30:00,141.25,141.37,141.06,141.31,23276.0,132.7958,132.9087,132.6172,132.8522,23276.0
2018-11-08 10:35:00,141.33,141.55,141.25,141.55,13907.0,132.871,133.0779,132.7958,133.0779,13907.0
2018-11-08 10:40:00,141.61,141.71,141.49,141.49,18294.0,133.1343,133.2283,133.0215,133.0215,18294.0
2018-11-08 10:45:00,141.4,141.4,141.1,141.37,34106.0,132.9369,132.9369,132.6548,132.9087,34106.0
2018-11-08 10:50:00,141.37,141.57,141.24,141.27,14964.0,132.9087,133.0967,132.7864,132.8146,14964.0
2018-11-08 10:55:00,141.3,141.32,141.18,141.2,16743.0,132.8428,132.8616,132.73,132.7488,16743.0
2018-11-08 11:00:00,141.27,141.33,140.9,140.94,21775.0,132.8146,132.871,132.4668,132.5044,21775.0
2018-11-08 11:05:00,140.97,141.18,140.9,141.14,5816.0,132.5326,132.73,132.4668,132.6924,5816.0
2018-11-08 11:10:00,141.09,141.22,140.79,141.0,13384.0,132.6454,132.7676,132.3634,132.5608,13384.0
2018-11-08 11:15:00,140.94,141.06,140.76,140.76,8300.0,132.5044,132.6172,132.3352,132.3352,8300.0
2018-11-08 11:20:00,140.77,140.9,140.71,140.78,6605.0,132.3446,132.4668,132.2882,132.354,6605.0
2018-11-08 11:25:00,140.75,140.81,140.65,140.77,10945.0,132.3258,132.3822,132.2317,132.3446,10945.0
2018-11-08 11:30:00,140.75,140.97,140.54,140.77,24245.0,132.3258,132.5326,132.1283,132.3446,24245.0
2018-11-08 11:35:00,140.84,140.88,140.61,140.64,7616.0,132.4104,132.448,132.1941,132.2223,7616.0
2018-11-08 11:40:00,140.67,140.92,140.62,140.79,8985.0,132.2506,132.4856,132.2035,132.3634,8985.0
2018-11-08 11:45:00,140.81,140.98,140.67,140.82,18786.0,132.3822,132.542,132.2506,132.3916,18786.0
2018-11-08 11:50:00,140.83,140.96,140.59,140.59,12249.0,132.401,132.5232,132.1753,132.1753,12249.0
2018-11-08 11:55:00,140.63,140.77,140.58,140.7,10268.0,132.2129,132.3446,132.1659,132.2788,10268.0
2018-11-08 12:00:00,140.73,140.74,140.51,140.59,113356.0,132.307,132.3164,132.1001,132.1753,113356.0
2018-11-08 12:05:00,140.61,140.87,140.6,140.68,10558.0,132.1941,132.4386,132.1847,132.26,10558.0
2018-11-08 12:10:00,140.72,140.85,140.72,140.8,5403.0,132.2976,132.4198,132.2976,132.3728,5403.0
2018-11-08 12:15:00,140.81,140.81,140.57,140.64,11713.0,132.3822,132.3822,132.1565,132.2223,11713.0
2018-11-08 12:20:00,140.69,140.77,140.62,140.64,10247.0,132.2694,132.3446,132.2035,132.2223,10247.0
2018-11-08 12:25:00,140.63,140.78,140.59,140.68,13225.0,132.2129,132.354,132.1753,132.26,13225.0
2018-11-08 12:30:00,140.66,140.66,140.52,140.58,11857.0,132.2411,132.2411,132.1095,132.1659,11857.0
2018-11-08 12:35:00,140.58,140.7,140.56,140.57,7714.0,132.1659,132.2788,132.1471,132.1565,7714.0
2018-11-08 12:40:00,140.57,140.67,140.36,140.36,22839.0,132.1565,132.2506,131.9591,131.9591,22839.0
2018-11-08 12:45:00,140.44,140.54,140.31,140.36,35998.0,132.0343,132.1283,131.9121,131.9591,35998.0
2018-11-08 12:50:00,140.36,140.45,140.17,140.22,35655.0,131.9591,132.0437,131.7805,131.8275,35655.0
2018-11-08 12:55:00,140.25,140.76,140.04,140.66,93620.0,131.8557,132.3352,131.6583,132.2411,93620.0
2018-11-08 13:00:00,140.73,141.05,140.66,140.88,18672.0,132.307,132.6078,132.2411,132.448,18672.0
2018-11-08 13:05:00,140.85,140.99,140.83,140.92,11444.0,132.4198,132.5514,132.401,132.4856,11444.0
2018-11-08 13:10:00,140.9,140.97,140.87,140.94,4505.0,132.4668,132.5326,132.4386,132.5044,4505.0
2018-11-08 13:15:00,140.98,141.12,140.98,141.01,24907.0,132.542,132.6736,132.542,132.5702,24907.0
2018-11-08 13:20:00,140.98,141.07,140.94,141.02,21318.0,132.542,132.6266,132.5044,132.5796,21318.0
2018-11-08 13:25:00,141.05,141.05,140.89,140.91,11921.0,132.6078,132.6078,132.4574,132.4762,11921.0
2018-11-08 13:30:00,140.87,140.96,140.84,140.94,8750.0,132.4386,132.5232,132.4104,132.5044,8750.0
2018-11-08 13:35:00,140.97,141.14,140.97,141.12,9056.0,132.5326,132.6924,132.5326,132.6736,9056.0
2018-11-08 13:40:00,141.12,141.13,140.87,141.0,17373.0,132.6736,132.683,132.4386,132.5608,17373.0
2018-11-08 13:45:00,141.03,141.13,140.98,141.01,19499.0,132.589,132.683,132.542,132.5702,19499.0
2018-11-08 13:50:00,141.04,141.04,140.92,140.97,7792.0,132.5984,132.5984,132.4856,132.5326,7792.0
2018-11-08 13:55:00,140.97,141.2,140.95,141.2,7995.0,132.5326,132.7488,132.5138,132.7488,7995.0
2018-11-08 14:00:00,141.22,141.25,140.93,140.99,15982.0,132.7676,132.7958,132.495,132.5514,15982.0
2018-11-08 14:05:00,141.05,141.47,141.05,141.46,16415.0,132.6078,133.0027,132.6078,132.9933,16415.0
2018-11-08 14:10:00,141.46,141.46,141.22,141.39,17959.0,132.9933,132.9933,132.7676,132.9275,17959.0
2018-11-08 14:15:00,141.4,141.48,141.18,141.22,14594.0,132.9369,133.0121,132.73,132.7676,14594.0
2018-11-08 14:20:00,141.19,141.53,141.19,141.4,11009.0,132.7394,133.0591,132.7394,132.9369,11009.0
2018-11-08 14:25:00,141.34,141.35,140.95,141.0,8857.0,132.8804,132.8899,132.5138,132.5608,8857.0
2018-11-08 14:30:00,141.01,141.25,140.98,141.2,13099.0,132.5702,132.7958,132.542,132.7488,13099.0
2018-11-08 14:35:00,141.2,141.27,141.01,141.04,21360.0,132.7488,132.8146,132.5702,132.5984,21360.0
2018-11-08 14:40:00,141.0,141.08,140.84,141.05,13783.0,132.5608,132.636,132.4104,132.6078,13783.0
2018-11-08 14:45:00,141.08,141.4,141.06,141.34,26303.0,132.636,132.9369,132.6172,132.8804,26303.0
2018-11-08 14:50:00,141.37,141.58,141.34,141.49,13033.0,132.9087,133.1061,132.8804,133.0215,13033.0
2018-11-08 14:55:00,141.49,141.63,141.46,141.58,21157.0,133.0215,133.1531,132.9933,133.1061,21157.0
2018-11-08 15:00:00,141.59,141.59,141.23,141.31,15007.0,133.1155,133.1155,132.777,132.8522,15007.0
2018-11-08 15:05:00,141.33,141.6,141.31,141.6,16202.0,132.871,133.1249,132.8522,133.1249,16202.0
2018-11-08 15:10:00,141.56,141.82,141.51,141.82,9161.0,133.0873,133.3317,133.0403,133.3317,9161.0
2018-11-08 15:15:00,141.82,141.89,141.5,141.5,19176.0,133.3317,133.3975,133.0309,133.0309,19176.0
2018-11-08 15:20:00,141.49,141.72,141.43,141.55,23191.0,133.0215,133.2377,132.9651,133.0779,23191.0
2018-11-08 15:25:00,141.54,141.76,141.48,141.59,14686.0,133.0685,133.2753,133.0121,133.1155,14686.0
2018-11-08 15:30:00,141.56,141.57,141.44,141.47,16162.0,133.0873,133.0967,132.9745,133.0027,16162.0
2018-11-08 15:35:00,141.49,141.56,141.2,141.35,18436.0,133.0215,133.0873,132.7488,132.8899,18436.0
2018-11-08 15:40:00,141.33,141.55,141.32,141.53,22083.0,132.871,133.0779,132.8616,133.0591,22083.0
2018-11-08 15:45:00,141.53,141.7,141.44,141.61,32276.0,133.0591,133.2189,132.9745,133.1343,32276.0
2018-11-08 15:50:00,141.61,141.81,141.59,141.62,33073.0,133.1343,133.3223,133.1155,133.1437,33073.0
2018-11-08 15:55:00,141.61,141.77,141.61,141.65,99412.0,133.1343,133.2847,133.1343,133.1719,99412.0
2018-11-09 09:30:00,141.9,142.75,141.85,142.17,35818.0,133.4069,134.2061,133.3599,133.6608,35818.0
2018-11-09 09:35:00,142.17,142.66,142.12,142.39,9625.0,133.6608,134.1214,133.6138,133.8676,9625.0
2018-11-09 09:40:00,142.47,142.57,142.31,142.49,11375.0,133.9428,134.0368,133.7924,133.9616,11375.0
2018-11-09 09:45:00,142.56,142.72,142.48,142.48,12100.0,134.0274,134.1779,133.9522,133.9522,12100.0
2018-11-09 09:50:00,142.41,142.67,142.41,142.46,12867.0,133.8864,134.1308,133.8864,133.9334,12867.0
2018-11-09 09:55:00,142.39,142.64,142.39,142.51,17309.0,133.8676,134.1026,133.8676,133.9804,17309.0
2018-11-09 10:00:00,142.64,142.81,141.64,142.02,137789.0,134.1026,134.2625,133.1625,133.5197,137789.0
2018-11-09 10:05:00,142.03,142.34,141.88,142.12,19671.0,133.5292,133.8206,133.3881,133.6138,19671.0
2018-11-09 10:10:00,142.08,142.1,141.86,141.97,21059.0,133.5762,133.595,133.3693,133.4727,21059.0
2018-11-09 10:15:00,141.94,142.38,141.86,142.17,26798.0,133.4445,133.8582,133.3693,133.6608,26798.0
2018-11-09 10:20:00,142.2,142.72,142.2,142.68,10936.0,133.689,134.1779,133.689,134.1402,10936.0
2018-11-09 10:25:00,142.72,142.94,142.46,142.91,30173.0,134.1779,134.3847,133.9334,134.3565,30173.0
2018-11-09 10:30:00,142.86,143.16,142.82,142.99,13667.0,134.3095,134.5915,134.2719,134.4317,13667.0
2018-11-09 10:35:00,142.97,143.21,142.88,143.18,10524.0,134.4129,134.6385,134.3283,134.6103,10524.0
2018-11-09 10:40:00,143.2,143.5,143.2,143.33,7477.0,134.6291,134.9112,134.6291,134.7513,7477.0
2018-11-09 10:45:00,143.33,143.35,143.09,143.15,7105.0,134.7513,134.7701,134.5257,134.5821,7105.0
2018-11-09 10:50:00,143.13,143.16,142.82,143.06,15587.0,134.5633,134.5915,134.2719,134.4975,15587.0
2018-11-09 10:55:00,143.05,143.08,142.89,142.95,7796.0,134.4881,134.5163,134.3377,134.3941,7796.0
2018-11-09 11:00:00,142.98,143.18,142.81,142.81,10903.0,134.4223,134.6103,134.2625,134.2625,10903.0
2018-11-09 11:05:00,142.87,142.94,142.65,142.91,11442.0,134.3189,134.3847,134.112,134.3565,11442.0
2018-11-09 11:10:00,142.92,143.14,142.81,142.93,14202.0,134.3659,134.5727,134.2625,134.3753,14202.0
2018-11-09 11:15:00,142.98,143.06,142.87,143.0,11307.0,134.4223,134.4975,134.3189,134.4411,11307.0
2018-11-09 11:20:00,143.02,143.05,142.95,143.0,14384.0,134.4599,134.4881,134.3941,134.4411,14384.0
2018-11-09 11:25:00,143.01,143.04,142.73,142.77,18939.0,134.4505,134.4787,134.1873,134.2249,18939.0
2018-11-09 11:30:00,142.93,143.36,142.72,143.32,10109.0,134.3753,134.7795,134.1779,134.7419,10109.0
2018-11-09 11:35:00,143.34,143.69,143.19,143.69,13623.0,134.7607,135.0898,134.6197,135.0898,13623.0
2018-11-09 11:40:00,143.58,143.58,143.31,143.47,5494.0,134.9864,134.9864,134.7325,134.883,5494.0
2018-11-09 11:45:00,143.45,143.57,143.31,143.31,5029.0,134.8642,134.977,134.7325,134.7325,5029.0
2018-11-09 11:50:00,143.36,143.36,143.18,143.33,10488.0,134.7795,134.7795,134.6103,134.7513,10488.0
2018-11-09 11:55:00,143.29,143.41,143.2,143.29,16702.0,134.7137,134.8266,134.6291,134.7137,16702.0
2018-11-09 12:00:00,143.31,143.32,143.14,143.18,7287.0,134.7325,134.7419,134.5727,134.6103,7287.0
2018-11-09 12:05:00,143.19,143.41,143.13,143.41,11561.0,134.6197,134.8266,134.5633,134.8266,11561.0
2018-11-09 12:10:00,143.44,143.53,143.24,143.32,10524.0,134.8548,134.9394,134.6667,134.7419,10524.0
2018-11-09 12:15:00,143.28,143.32,143.07,143.32,10925.0,134.7043,134.7419,134.5069,134.7419,10925.0
2018-11-09 12:20:00,143.3,143.35,143.05,143.27,14421.0,134.7231,134.7701,134.4881,134.6949,14421.0
2018-11-09 12:25:00,143.24,143.33,143.1,143.13,9076.0,134.6667,134.7513,134.5351,134.5633,9076.0
2018-11-09 12:30:00,143.14,143.46,143.12,143.43,15569.0,134.5727,134.8736,134.5539,134.8454,15569.0
2018-11-09 12:35:00,143.46,143.62,143.33,143.4,16934.0,134.8736,135.024,134.7513,134.8172,16934.0
2018-11-09 12:40:00,143.42,143.5,143.33,143.49,13418.0,134.836,134.9112,134.7513,134.9018,13418.0
2018-11-09 12:45:00,143.47,143.53,143.31,143.45,7799.0,134.883,134.9394,134.7325,134.8642,7799.0
2018-11-09 12:50:00,143.42,143.48,143.35,143.48,5433.0,134.836,134.8924,134.7701,134.8924,5433.0
2018-11-09 12:55:00,143.43,143.43,143.28,143.3,4641.0,134.8454,134.8454,134.7043,134.7231,4641.0
2018-11-09 13:00:00,143.24,143.24,143.13,143.18,6532.0,134.6667,134.6667,134.5633,134.6103,6532.0
2018-11-09 13:05:00,143.17,143.26,143.08,143.24,5700.0,134.6009,134.6855,134.5163,134.6667,5700.0
2018-11-09 13:10:00,143.31,143.32,143.16,143.17,13515.0,134.7325,134.7419,134.5915,134.6009,13515.0
2018-11-09 13:15:00,143.17,143.22,143.13,143.22,3400.0,134.6009,134.6479,134.5633,134.6479,3400.0
2018-11-09 13:20:00,143.19,143.34,143.17,143.33,6702.0,134.6197,134.7607,134.6009,134.7513,6702.0
2018-11-09 13:25:00,143.36,143.49,143.33,143.47,7221.0,134.7795,134.9018,134.7513,134.883,7221.0
2018-11-09 13:30:00,143.46,143.47,143.23,143.35,9016.0,134.8736,134.883,134.6573,134.7701,9016.0
2018-11-09 13:35:00,143.37,143.52,143.37,143.47,7278.0,134.7889,134.93,134.7889,134.883,7278.0
2018-11-09 13:40:00,143.49,143.59,143.37,143.53,7837.0,134.9018,134.9958,134.7889,134.9394,7837.0
2018-11-09 13:45:00,143.56,143.66,143.49,143.53,15693.0,134.9676,135.0616,134.9018,134.9394,15693.0
2018-11-09 13:50:00,143.5,143.55,143.28,143.28,19068.0,134.9112,134.9582,134.7043,134.7043,19068.0
2018-11-09 13:55:00,143.28,143.48,143.27,143.46,11200.0,134.7043,134.8924,134.6949,134.8736,11200.0
2018-11-09 14:00:00,143.42,143.52,143.35,143.41,13642.0,134.836,134.93,134.7701,134.8266,13642.0
2018-11-09 14:05:00,143.44,143.47,143.05,143.06,10139.0,134.8548,134.883,134.4881,134.4975,10139.0
2018-11-09 14:10:00,143.03,143.23,143.03,143.2,11631.0,134.4693,134.6573,134.4693,134.6291,11631.0
2018-11-09 14:15:00,143.18,143.22,142.99,143.0,9500.0,134.6103,134.6479,134.4317,134.4411,9500.0
2018-11-09 14:20:00,142.98,143.16,142.98,143.0,11251.0,134.4223,134.5915,134.4223,134.4411,11251.0
2018-11-09 14:25:00,143.03,143.12,142.93,142.93,7394.0,134.4693,134.5539,134.3753,134.3753,7394.0
2018-11-09 14:30:00,142.96,143.16,142.95,143.13,3697.0,134.4035,134.5915,134.3941,134.5633,3697.0
2018-11-09 14:35:00,143.13,143.23,143.05,143.09,10300.0,134.5633,134.6573,134.4881,134.5257,10300.0
2018-11-09 14:40:00,143.12,143.21,143.12,143.2,4189.0,134.5539,134.6385,134.5539,134.6291,4189.0
2018-11-09 14:45:00,143.21,143.28,143.15,143.21,7063.0,134.6385,134.7043,134.5821,134.6385,7063.0
2018-11-09 14:50:00,143.26,143.53,143.22,143.43,10728.0,134.6855,134.9394,134.6479,134.8454,10728.0
2018-11-09 14:55:00,143.45,143.63,143.36,143.59,7654.0,134.8642,135.0334,134.7795,134.9958,7654.0
2018-11-09 15:00:00,143.56,143.63,143.48,143.54,8141.0,134.9676,135.0334,134.8924,134.9488,8141.0
2018-11-09 15:05:00,143.55,143.67,143.45,143.57,6248.0,134.9582,135.071,134.8642,134.977,6248.0
2018-11-09 15:10:00,143.58,143.76,143.49,143.76,10035.0,134.9864,135.1556,134.9018,135.1556,10035.0
2018-11-09 15:15:00,143.77,143.85,143.62,143.8,9033.0,135.165,135.2402,135.024,135.1932,9033.0
2018-11-09 15:20:00,143.84,144.15,143.8,144.08,17602.0,135.2308,135.5223,135.1932,135.4565,17602.0
2018-11-09 15:25:00,144.09,144.17,143.98,144.02,13214.0,135.4659,135.5411,135.3624,135.4,13214.0
2018-11-09 15:30:00,143.99,144.09,143.95,143.96,18141.0,135.3718,135.4659,135.3342,135.3436,18141.0
2018-11-09 15:35:00,143.98,144.01,143.75,143.91,20317.0,135.3624,135.3906,135.1462,135.2966,20317.0
2018-11-09 15:40:00,143.93,143.99,143.8,143.95,25919.0,135.3154,135.3718,135.1932,135.3342,25919.0
2018-11-09 15:45:00,143.97,144.04,143.83,143.84,37952.0,135.353,135.4188,135.2214,135.2308,37952.0
2018-11-09 15:50:00,143.85,144.17,143.83,144.1,42664.0,135.2402,135.5411,135.2214,135.4753,42664.0
2018-11-09 15:55:00,144.14,144.18,143.94,143.95,94828.0,135.5129,135.5505,135.3248,135.3342,94828.0
2018-11-12 09:30:00,144.0,144.57,144.0,144.4,25622.0,135.3812,135.9171,135.3812,135.7573,25622.0
2018-11-12 09:35:00,144.55,144.57,144.04,144.28,16603.0,135.8983,135.9171,135.4188,135.6445,16603.0
2018-11-12 09:40:00,144.49,144.96,144.18,144.18,12338.0,135.8419,136.2838,135.5505,135.5505,12338.0
2018-11-12 09:45:00,144.31,144.63,144.31,144.36,11118.0,135.6727,135.9735,135.6727,135.7197,11118.0
2018-11-12 09:50:00,144.26,144.6,144.15,144.38,10182.0,135.6257,135.9453,135.5223,135.7385,10182.0
2018-11-12 09:55:00,144.56,144.56,144.1,144.1,5621.0,135.9077,135.9077,135.4753,135.4753,5621.0
2018-11-12 10:00:00,144.04,144.05,143.34,143.38,13664.0,135.4188,135.4282,134.7607,134.7983,13664.0
2018-11-12 10:05:00,143.34,143.45,143.11,143.21,13103.0,134.7607,134.8642,134.5445,134.6385,13103.0
2018-11-12 10:10:00,143.12,143.43,143.1,143.25,8960.0,134.5539,134.8454,134.5351,134.6761,8960.0
2018-11-12 10:15:00,143.29,143.83,143.29,143.82,6919.0,134.7137,135.2214,134.7137,135.212,6919.0
2018-11-12 10:20:00,143.85,143.99,143.65,143.92,6085.0,135.2402,135.3718,135.0522,135.306,6085.0
2018-11-12 10:25:00,143.92,144.25,143.89,143.97,10005.0,135.306,135.6163,135.2778,135.353,10005.0
2018-11-12 10:30:00,144.07,144.15,143.86,143.91,12265.0,135.4471,135.5223,135.2496,135.2966,12265.0
2018-11-12 10:35:00,144.0,144.21,143.85,143.95,7133.0,135.3812,135.5787,135.2402,135.3342,7133.0
2018-11-12 10:40:00,144.01,144.04,143.81,143.82,7588.0,135.3906,135.4188,135.2026,135.212,7588.0
2018-11-12 10:45:00,143.84,143.97,143.76,143.78,10097.0,135.2308,135.353,135.1556,135.1744,10097.0
2018-11-12 10:50:00,143.81,143.98,143.74,143.76,7600.0,135.2026,135.3624,135.1368,135.1556,7600.0
2018-11-12 10:55:00,143.7,143.75,143.52,143.66,8189.0,135.0992,135.1462,134.93,135.0616,8189.0
2018-11-12 11:00:00,143.56,143.56,143.17,143.24,9247.0,134.9676,134.9676,134.6009,134.6667,9247.0
2018-11-12 11:05:00,143.19,143.36,143.08,143.17,15488.0,134.6197,134.7795,134.5163,134.6009,15488.0
2018-11-12 11:10:00,143.17,143.17,143.02,143.06,1825.0,134.6009,134.6009,134.4599,134.4975,1825.0
2018-11-12 11:15:00,143.01,143.01,142.64,142.65,5982.0,134.4505,134.4505,134.1026,134.112,5982.0
2018-11-12 11:20:00,142.75,142.9,142.67,142.85,2900.0,134.2061,134.3471,134.1308,134.3001,2900.0
2018-11-12 11:25:00,142.88,143.02,142.81,142.87,4550.0,134.3283,134.4599,134.2625,134.3189,4550.0
2018-11-12 11:30:00,142.82,142.95,142.66,142.82,7000.0,134.2719,134.3941,134.1214,134.2719,7000.0
2018-11-12 11:35:00,142.83,142.87,142.71,142.72,3557.0,134.2813,134.3189,134.1685,134.1779,3557.0
2018-11-12 11:40:00,142.71,142.88,142.61,142.86,10693.0,134.1685,134.3283,134.0744,134.3095,10693.0
2018-11-12 11:45:00,142.86,142.94,142.76,142.84,3022.0,134.3095,134.3847,134.2155,134.2907,3022.0
2018-11-12 11:50:00,142.82,142.85,142.59,142.73,9529.0,134.2719,134.3001,134.0556,134.1873,9529.0
2018-11-12 11:55:00,142.71,142.8,142.68,142.72,10071.0,134.1685,134.2531,134.1402,134.1779,10071.0
2018-11-12 12:00:00,142.75,142.81,142.67,142.74,5225.0,134.2061,134.2625,134.1308,134.1967,5225.0
2018-11-12 12:05:00,142.78,142.98,142.77,142.94,6760.0,134.2343,134.4223,134.2249,134.3847,6760.0
2018-11-12 12:10:00,143.04,143.05,142.93,143.04,2949.0,134.4787,134.4881,134.3753,134.4787,2949.0
2018-11-12 12:15:00,143.04,143.19,143.02,143.19,2125.0,134.4787,134.6197,134.4599,134.6197,2125.0
2018-11-12 12:20:00,143.07,143.22,143.03,143.13,4080.0,134.5069,134.6479,134.4693,134.5633,4080.0
2018-11-12 12:25:00,143.14,143.28,143.08,143.11,3301.0,134.5727,134.7043,134.5163,134.5445,3301.0
2018-11-12 12:30:00,143.15,143.15,142.88,142.88,3609.0,134.5821,134.5821,134.3283,134.3283,3609.0
2018-11-12 12:35:00,142.85,143.19,142.85,143.1,8445.0,134.3001,134.6197,134.3001,134.5351,8445.0
2018-11-12 12:40:00,143.09,143.3,143.09,143.17,5600.0,134.5257,134.7231,134.5257,134.6009,5600.0
2018-11-12 12:45:00,143.17,143.22,143.1,143.21,2700.0,134.6009,134.6479,134.5351,134.6385,2700.0
2018-11-12 12:50:00,143.15,143.16,143.0,143.08,6987.0,134.5821,134.5915,134.4411,134.5163,6987.0
2018-11-12 12:55:00,143.12,143.15,142.93,142.93,3533.0,134.5539,134.5821,134.3753,134.3753,3533.0
2018-11-12 13:00:00,142.92,143.0,142.74,142.84,4410.0,134.3659,134.4411,134.1967,134.2907,4410.0
2018-11-12 13:05:00,142.87,142.9,142.64,142.64,4100.0,134.3189,134.3471,134.1026,134.1026,4100.0
2018-11-12 13:10:00,142.66,142.77,142.57,142.57,4157.0,134.1214,134.2249,134.0368,134.0368,4157.0
2018-11-12 13:15:00,142.59,142.73,142.38,142.38,5719.0,134.0556,134.1873,133.8582,133.8582,5719.0
2018-11-12 13:20:00,142.39,142.57,142.39,142.51,3128.0,133.8676,134.0368,133.8676,133.9804,3128.0
2018-11-12 13:25:00,142.48,142.84,142.48,142.77,4395.0,133.9522,134.2907,133.9522,134.2249,4395.0
2018-11-12 13:30:00,142.73,142.9,142.72,142.9,2600.0,134.1873,134.3471,134.1779,134.3471,2600.0
2018-11-12 13:35:00,142.83,142.84,142.74,142.77,3100.0,134.2813,134.2907,134.1967,134.2249,3100.0
2018-11-12 13:40:00,142.67,142.76,142.61,142.64,2937.0,134.1308,134.2155,134.0744,134.1026,2937.0
2018-11-12 13:45:00,142.58,142.76,142.51,142.74,5600.0,134.0462,134.2155,133.9804,134.1967,5600.0
2018-11-12 13:50:00,142.69,143.28,142.66,143.17,6423.0,134.1496,134.7043,134.1214,134.6009,6423.0
2018-11-12 13:55:00,143.15,143.25,143.09,143.09,4590.0,134.5821,134.6761,134.5257,134.5257,4590.0
2018-11-12 14:00:00,143.06,143.15,142.93,143.09,6300.0,134.4975,134.5821,134.3753,134.5257,6300.0
2018-11-12 14:05:00,143.08,143.15,143.0,143.07,3701.0,134.5163,134.5821,134.4411,134.5069,3701.0
2018-11-12 14:10:00,143.06,143.27,143.05,143.11,4607.0,134.4975,134.6949,134.4881,134.5445,4607.0
2018-11-12 14:15:00,143.09,143.35,143.01,143.18,5425.0,134.5257,134.7701,134.4505,134.6103,5425.0
2018-11-12 14:20:00,143.18,143.29,143.11,143.17,4065.0,134.6103,134.7137,134.5445,134.6009,4065.0
2018-11-12 14:25:00,143.09,143.1,142.84,142.88,3806.0,134.5257,134.5351,134.2907,134.3283,3806.0
2018-11-12 14:30:00,142.89,142.96,142.81,142.96,5488.0,134.3377,134.4035,134.2625,134.4035,5488.0
2018-11-12 14:35:00,142.97,143.01,142.68,142.69,8468.0,134.4129,134.4505,134.1402,134.1496,8468.0
2018-11-12 14:40:00,142.72,143.15,142.71,143.15,3400.0,134.1779,134.5821,134.1685,134.5821,3400.0
2018-11-12 14:45:00,143.19,143.33,143.17,143.25,10595.0,134.6197,134.7513,134.6009,134.6761,10595.0
2018-11-12 14:50:00,143.28,143.4,143.04,143.13,13732.0,134.7043,134.8172,134.4787,134.5633,13732.0
2018-11-12 14:55:00,143.07,143.07,142.85,142.86,2400.0,134.5069,134.5069,134.3001,134.3095,2400.0
2018-11-12 15:00:00,142.85,142.88,142.66,142.72,14467.0,134.3001,134.3283,134.1214,134.1779,14467.0
2018-11-12 15:05:00,142.69,142.72,142.53,142.6,10374.0,134.1496,134.1779,133.9992,134.065,10374.0
2018-11-12 15:10:00,142.6,142.72,142.49,142.66,9706.0,134.065,134.1779,133.9616,134.1214,9706.0
2018-11-12 15:15:00,142.63,142.69,142.5,142.58,11574.0,134.0932,134.1496,133.971,134.0462,11574.0
2018-11-12 15:20:00,142.66,142.92,142.6,142.78,28934.0,134.1214,134.3659,134.065,134.2343,28934.0
2018-11-12 15:25:00,142.75,142.86,142.71,142.75,8475.0,134.2061,134.3095,134.1685,134.2061,8475.0
2018-11-12 15:30:00,142.76,142.76,142.24,142.28,14189.0,134.2155,134.2155,133.7266,133.7642,14189.0
2018-11-12 15:35:00,142.25,142.29,142.03,142.1,31073.0,133.736,133.7736,133.5292,133.595,31073.0
2018-11-12 15:40:00,142.07,142.46,141.95,142.22,26543.0,133.5668,133.9334,133.4539,133.7078,26543.0
2018-11-12 15:45:00,142.17,142.36,141.98,142.02,97209.0,133.6608,133.8394,133.4821,133.5197,97209.0
2018-11-12 15:50:00,142.02,142.06,141.67,141.73,36073.0,133.5197,133.5574,133.1907,133.2471,36073.0
2018-11-12 15:55:00,141.73,141.97,141.66,141.97,106864.0,133.2471,133.4727,133.1813,133.4727,106864.0
2018-11-13 09:30:00,142.12,142.93,141.91,142.8,33035.0,133.6138,134.3753,133.4163,134.2531,33035.0
2018-11-13 09:35:00,143.03,143.06,142.25,142.71,8224.0,134.4693,134.4975,133.736,134.1685,8224.0
2018-11-13 09:40:00,142.65,142.68,142.35,142.63,8471.0,134.112,134.1402,133.83,134.0932,8471.0
2018-11-13 09:45:00,142.47,142.9,142.2,142.45,33186.0,133.9428,134.3471,133.689,133.924,33186.0
2018-11-13 09:50:00,142.51,142.64,141.88,142.15,8418.0,133.9804,134.1026,133.3881,133.642,8418.0
2018-11-13 09:55:00,142.08,142.12,141.79,141.91,6992.0,133.5762,133.6138,133.3035,133.4163,6992.0
2018-11-13 10:00:00,141.86,141.95,141.63,141.95,8133.0,133.3693,133.4539,133.1531,133.4539,8133.0
2018-11-13 10:05:00,142.0,142.21,141.83,142.2,12729.0,133.5009,133.6984,133.3411,133.689,12729.0
2018-11-13 10:10:00,142.2,142.62,142.19,142.62,8086.0,133.689,134.0838,133.6796,134.0838,8086.0
2018-11-13 10:15:00,142.65,142.94,142.65,142.94,12967.0,134.112,134.3847,134.112,134.3847,12967.0
2018-11-13 10:20:00,142.87,142.88,142.13,142.24,9081.0,134.3189,134.3283,133.6232,133.7266,9081.0
2018-11-13 10:25:00,142.22,142.35,141.67,141.69,9647.0,133.7078,133.83,133.1907,133.2095,9647.0
2018-11-13 10:30:00,141.62,142.12,141.51,142.07,10967.0,133.1437,133.6138,133.0403,133.5668,10967.0
2018-11-13 10:35:00,142.08,142.5,141.99,142.36,14100.0,133.5762,133.971,133.4915,133.8394,14100.0
2018-11-13 10:40:00,142.29,142.65,142.11,142.47,16602.0,133.7736,134.112,133.6044,133.9428,16602.0
2018-11-13 10:45:00,142.47,143.0,142.47,142.94,26930.0,133.9428,134.4411,133.9428,134.3847,26930.0
2018-11-13 10:50:00,142.88,142.92,142.46,142.62,24049.0,134.3283,134.3659,133.9334,134.0838,24049.0
2018-11-13 10:55:00,142.62,142.97,142.61,142.76,14770.0,134.0838,134.4129,134.0744,134.2155,14770.0
2018-11-13 11:00:00,142.73,143.1,142.62,143.06,14157.0,134.1873,134.5351,134.0838,134.4975,14157.0
2018-11-13 11:05:00,143.01,143.06,142.82,142.82,12866.0,134.4505,134.4975,134.2719,134.2719,12866.0
2018-11-13 11:10:00,142.79,143.05,142.79,142.82,16129.0,134.2437,134.4881,134.2437,134.2719,16129.0
2018-11-13 11:15:00,142.87,143.39,142.72,143.38,16731.0,134.3189,134.8078,134.1779,134.7983,16731.0
2018-11-13 11:20:00,143.33,143.37,143.15,143.15,8315.0,134.7513,134.7889,134.5821,134.5821,8315.0
2018-11-13 11:25:00,143.17,143.32,142.88,142.92,18693.0,134.6009,134.7419,134.3283,134.3659,18693.0
2018-11-13 11:30:00,142.9,142.93,142.54,142.93,21516.0,134.3471,134.3753,134.0086,134.3753,21516.0
2018-11-13 11:35:00,142.92,142.96,142.59,142.65,44157.0,134.3659,134.4035,134.0556,134.112,44157.0
2018-11-13 11:40:00,142.64,142.73,142.48,142.69,12362.0,134.1026,134.1873,133.9522,134.1496,12362.0
2018-11-13 11:45:00,142.73,142.81,142.62,142.78,9496.0,134.1873,134.2625,134.0838,134.2343,9496.0
2018-11-13 11:50:00,142.71,143.02,142.69,142.69,13602.0,134.1685,134.4599,134.1496,134.1496,13602.0
2018-11-13 11:55:00,142.66,143.03,142.66,142.89,10485.0,134.1214,134.4693,134.1214,134.3377,10485.0
2018-11-13 12:00:00,142.9,143.04,142.74,142.77,13183.0,134.3471,134.4787,134.1967,134.2249,13183.0
2018-11-13 12:05:00,142.81,142.81,142.46,142.48,19602.0,134.2625,134.2625,133.9334,133.9522,19602.0
2018-11-13 12:10:00,142.47,142.72,142.4,142.66,7700.0,133.9428,134.1779,133.877,134.1214,7700.0
2018-11-13 12:15:00,142.65,143.01,142.6,142.97,12019.0,134.112,134.4505,134.065,134.4129,12019.0
2018-11-13 12:20:00,142.94,143.03,142.87,143.0,24545.0,134.3847,134.4693,134.3189,134.4411,24545.0
2018-11-13 12:25:00,143.04,143.2,142.96,143.02,7084.0,134.4787,134.6291,134.4035,134.4599,7084.0
2018-11-13 12:30:00,143.0,143.14,142.93,143.12,5005.0,134.4411,134.5727,134.3753,134.5539,5005.0
2018-11-13 12:35:00,143.06,143.06,142.9,142.95,6472.0,134.4975,134.4975,134.3471,134.3941,6472.0
2018-11-13 12:40:00,142.95,142.95,142.43,142.43,11906.0,134.3941,134.3941,133.9052,133.9052,11906.0
2018-11-13 12:45:00,142.43,142.65,142.43,142.59,9364.0,133.9052,134.112,133.9052,134.0556,9364.0
2018-11-13 12:50:00,142.55,142.56,142.27,142.49,7566.0,134.018,134.0274,133.7548,133.9616,7566.0
2018-11-13 12:55:00,142.32,142.49,142.26,142.37,9868.0,133.8018,133.9616,133.7454,133.8488,9868.0
2018-11-13 13:00:00,142.35,142.35,142.17,142.19,3755.0,133.83,133.83,133.6608,133.6796,3755.0
2018-11-13 13:05:00,142.18,142.24,142.0,142.0,6900.0,133.6702,133.7266,133.5009,133.5009,6900.0
2018-11-13 13:10:00,142.05,142.06,141.59,141.59,6657.0,133.548,133.5574,133.1155,133.1155,6657.0
2018-11-13 13:15:00,141.56,141.7,140.83,140.86,8514.0,133.0873,133.2189,132.401,132.4292,8514.0
2018-11-13 13:20:00,140.92,141.29,140.89,141.29,11783.0,132.4856,132.8334,132.4574,132.8334,11783.0
2018-11-13 13:25:00,141.25,141.36,141.12,141.34,7722.0,132.7958,132.8993,132.6736,132.8804,7722.0
2018-11-13 13:30:00,141.34,141.5,141.02,141.1,9034.0,132.8804,133.0309,132.5796,132.6548,9034.0
2018-11-13 13:35:00,141.07,141.65,141.03,141.65,8672.0,132.6266,133.1719,132.589,133.1719,8672.0
2018-11-13 13:40:00,141.65,142.19,141.65,142.03,10522.0,133.1719,133.6796,133.1719,133.5292,10522.0
2018-11-13 13:45:00,142.0,142.17,141.9,141.98,5701.0,133.5009,133.6608,133.4069,133.4821,5701.0
2018-11-13 13:50:00,142.0,142.13,141.97,142.02,6336.0,133.5009,133.6232,133.4727,133.5197,6336.0
2018-11-13 13:55:00,142.06,142.24,141.97,142.02,8924.0,133.5574,133.7266,133.4727,133.5197,8924.0
2018-11-13 14:00:00,141.96,142.0,141.59,141.66,5413.0,133.4633,133.5009,133.1155,133.1813,5413.0
2018-11-13 14:05:00,141.62,141.66,141.55,141.55,6856.0,133.1437,133.1813,133.0779,133.0779,6856.0
2018-11-13 14:10:00,141.55,141.59,141.37,141.37,6357.0,133.0779,133.1155,132.9087,132.9087,6357.0
2018-11-13 14:15:00,141.31,141.36,141.19,141.3,11824.0,132.8522,132.8993,132.7394,132.8428,11824.0
2018-11-13 14:20:00,141.33,141.34,140.78,140.92,14563.0,132.871,132.8804,132.354,132.4856,14563.0
2018-11-13 14:25:00,140.87,140.87,140.58,140.67,18404.0,132.4386,132.4386,132.1659,132.2506,18404.0
2018-11-13 14:30:00,140.7,140.98,140.69,140.82,12232.0,132.2788,132.542,132.2694,132.3916,12232.0
2018-11-13 14:35:00,140.82,140.94,140.82,140.89,7144.0,132.3916,132.5044,132.3916,132.4574,7144.0
2018-11-13 14:40:00,140.9,140.92,140.61,140.73,8589.0,132.4668,132.4856,132.1941,132.307,8589.0
2018-11-13 14:45:00,140.67,140.79,140.54,140.68,8629.0,132.2506,132.3634,132.1283,132.26,8629.0
2018-11-13 14:50:00,140.68,140.91,140.63,140.91,9285.0,132.26,132.4762,132.2129,132.4762,9285.0
2018-11-13 14:55:00,140.87,141.09,140.86,141.07,7934.0,132.4386,132.6454,132.4292,132.6266,7934.0
2018-11-13 15:00:00,141.02,141.44,140.98,141.27,10269.0,132.5796,132.9745,132.542,132.8146,10269.0
2018-11-13 15:05:00,141.26,141.33,141.01,141.2,7777.0,132.8052,132.871,132.5702,132.7488,7777.0
2018-11-13 15:10:00,141.17,141.17,140.99,141.01,8027.0,132.7206,132.7206,132.5514,132.5702,8027.0
2018-11-13 15:15:00,140.97,141.09,140.84,140.94,10720.0,132.5326,132.6454,132.4104,132.5044,10720.0
2018-11-13 15:20:00,140.92,141.05,140.84,140.92,12438.0,132.4856,132.6078,132.4104,132.4856,12438.0
2018-11-13 15:25:00,141.01,141.29,140.98,141.16,10129.0,132.5702,132.8334,132.542,132.7112,10129.0
2018-11-13 15:30:00,141.13,141.27,140.77,140.85,16505.0,132.683,132.8146,132.3446,132.4198,16505.0
2018-11-13 15:35:00,140.88,141.32,140.85,141.31,13821.0,132.448,132.8616,132.4198,132.8522,13821.0
2018-11-13 15:40:00,141.3,141.39,141.16,141.19,24858.0,132.8428,132.9275,132.7112,132.7394,24858.0
2018-11-13 15:45:00,141.2,141.63,141.18,141.57,27066.0,132.7488,133.1531,132.73,133.0967,27066.0
2018-11-13 15:50:00,141.59,141.72,141.56,141.72,27160.0,133.1155,133.2377,133.0873,133.2377,27160.0
2018-11-13 15:55:00,141.7,141.76,141.53,141.57,62634.0,133.2189,133.2753,133.0591,133.0967,62634.0
2018-11-14 09:30:00,142.73,143.06,142.01,142.62,29289.0,134.1873,134.4975,133.5103,134.0838,29289.0
2018-11-14 09:35:00,142.67,142.69,141.37,141.47,14163.0,134.1308,134.1496,132.9087,133.0027,14163.0
2018-11-14 09:40:00,141.38,141.89,141.07,141.55,18305.0,132.9181,133.3975,132.6266,133.0779,18305.0
2018-11-14 09:45:00,141.48,141.56,141.14,141.16,10445.0,133.0121,133.0873,132.6924,132.7112,10445.0
2018-11-14 09:50:00,141.23,141.31,140.69,141.19,20564.0,132.777,132.8522,132.2694,132.7394,20564.0
2018-11-14 09:55:00,141.15,141.27,140.87,141.17,19910.0,132.7018,132.8146,132.4386,132.7206,19910.0
2018-11-14 10:00:00,141.12,141.14,140.81,140.91,11743.0,132.6736,132.6924,132.3822,132.4762,11743.0
2018-11-14 10:05:00,140.84,140.85,140.04,140.04,25975.0,132.4104,132.4198,131.6583,131.6583,25975.0
2018-11-14 10:10:00,140.04,140.75,140.04,140.53,30390.0,131.6583,132.3258,131.6583,132.1189,30390.0
2018-11-14 10:15:00,140.42,140.74,140.31,140.37,14335.0,132.0155,132.3164,131.9121,131.9685,14335.0
2018-11-14 10:20:00,140.38,140.38,139.83,139.88,46384.0,131.9779,131.9779,131.4608,131.5078,46384.0
2018-11-14 10:25:00,139.97,140.67,139.7,140.64,49855.0,131.5924,132.2506,131.3386,132.2223,49855.0
2018-11-14 10:30:00,140.65,141.22,140.58,141.02,9472.0,132.2317,132.7676,132.1659,132.5796,9472.0
2018-11-14 10:35:00,141.09,141.44,141.08,141.23,8488.0,132.6454,132.9745,132.636,132.777,8488.0
2018-11-14 10:40:00,141.15,141.39,141.07,141.39,18648.0,132.7018,132.9275,132.6266,132.9275,18648.0
2018-11-14 10:45:00,141.32,141.82,141.22,141.6,11629.0,132.8616,133.3317,132.7676,133.1249,11629.0
2018-11-14 10:50:00,141.64,141.73,141.13,141.13,15285.0,133.1625,133.2471,132.683,132.683,15285.0
2018-11-14 10:55:00,141.14,141.29,141.12,141.29,13964.0,132.6924,132.8334,132.6736,132.8334,13964.0
2018-11-14 11:00:00,141.21,141.23,140.71,140.71,10236.0,132.7582,132.777,132.2882,132.2882,10236.0
2018-11-14 11:05:00,140.69,140.8,140.4,140.65,9957.0,132.2694,132.3728,131.9967,132.2317,9957.0
2018-11-14 11:10:00,140.64,140.87,140.62,140.81,5460.0,132.2223,132.4386,132.2035,132.3822,5460.0
2018-11-14 11:15:00,140.81,140.82,140.43,140.53,13150.0,132.3822,132.3916,132.0249,132.1189,13150.0
2018-11-14 11:20:00,140.62,140.66,140.31,140.36,9574.0,132.2035,132.2411,131.9121,131.9591,9574.0
2018-11-14 11:25:00,140.44,140.68,140.32,140.57,9341.0,132.0343,132.26,131.9215,132.1565,9341.0
2018-11-14 11:30:00,140.54,140.57,140.32,140.38,4949.0,132.1283,132.1565,131.9215,131.9779,4949.0
2018-11-14 11:35:00,140.33,140.39,140.04,140.09,14865.0,131.9309,131.9873,131.6583,131.7053,14865.0
2018-11-14 11:40:00,140.1,140.28,140.08,140.24,28386.0,131.7147,131.8839,131.6959,131.8463,28386.0
2018-11-14 11:45:00,140.22,140.45,140.1,140.16,21894.0,131.8275,132.0437,131.7147,131.7711,21894.0
2018-11-14 11:50:00,140.1,140.67,140.08,140.67,30723.0,131.7147,132.2506,131.6959,132.2506,30723.0
2018-11-14 11:55:00,140.63,140.7,140.42,140.59,23821.0,132.2129,132.2788,132.0155,132.1753,23821.0
2018-11-14 12:00:00,140.6,140.66,140.3,140.3,34128.0,132.1847,132.2411,131.9027,131.9027,34128.0
2018-11-14 12:05:00,140.3,140.65,140.13,140.36,18156.0,131.9027,132.2317,131.7429,131.9591,18156.0
2018-11-14 12:10:00,140.32,140.41,140.17,140.24,15597.0,131.9215,132.0061,131.7805,131.8463,15597.0
2018-11-14 12:15:00,140.22,140.46,140.22,140.38,32118.0,131.8275,132.0531,131.8275,131.9779,32118.0
2018-11-14 12:20:00,140.48,140.64,140.33,140.46,21605.0,132.0719,132.2223,131.9309,132.0531,21605.0
2018-11-14 12:25:00,140.43,140.7,140.28,140.7,45078.0,132.0249,132.2788,131.8839,132.2788,45078.0
2018-11-14 12:30:00,140.7,140.85,140.33,140.55,36869.0,132.2788,132.4198,131.9309,132.1377,36869.0
2018-11-14 12:35:00,140.55,140.56,140.18,140.27,19305.0,132.1377,132.1471,131.7899,131.8745,19305.0
2018-11-14 12:40:00,140.24,140.34,140.16,140.22,23504.0,131.8463,131.9403,131.7711,131.8275,23504.0
2018-11-14 12:45:00,140.21,140.34,140.13,140.14,11534.0,131.8181,131.9403,131.7429,131.7523,11534.0
2018-11-14 12:50:00,140.16,140.31,140.02,140.02,13008.0,131.7711,131.9121,131.6395,131.6395,13008.0
2018-11-14 12:55:00,139.99,140.16,139.74,139.74,11670.0,131.6112,131.7711,131.3762,131.3762,11670.0
2018-11-14 13:00:00,139.74,139.93,139.65,139.68,6154.0,131.3762,131.5548,131.2916,131.3198,6154.0
2018-11-14 13:05:00,139.68,139.81,139.62,139.78,5362.0,131.3198,131.442,131.2634,131.4138,5362.0
2018-11-14 13:10:00,139.77,139.81,139.38,139.78,10401.0,131.4044,131.442,131.0378,131.4138,10401.0
2018-11-14 13:15:00,139.75,139.95,139.67,139.83,18050.0,131.3856,131.5736,131.3104,131.4608,18050.0
2018-11-14 13:20:00,139.79,139.84,139.63,139.7,6600.0,131.4232,131.4702,131.2728,131.3386,6600.0
2018-11-14 13:25:00,139.75,139.92,139.63,139.69,18115.0,131.3856,131.5454,131.2728,131.3292,18115.0
2018-11-14 13:30:00,139.67,139.67,139.26,139.4,11618.0,131.3104,131.3104,130.9249,131.0566,11618.0
2018-11-14 13:35:00,139.39,139.58,139.37,139.38,3300.0,131.0472,131.2258,131.0284,131.0378,3300.0
2018-11-14 13:40:00,139.37,139.38,139.18,139.25,7150.0,131.0284,131.0378,130.8497,130.9155,7150.0
2018-11-14 13:45:00,139.21,139.35,139.2,139.24,7550.0,130.8779,131.0096,130.8685,130.9061,7550.0
2018-11-14 13:50:00,139.17,139.3,139.08,139.19,5566.0,130.8403,130.9625,130.7557,130.8591,5566.0
2018-11-14 13:55:00,139.28,139.32,139.08,139.15,7381.0,130.9437,130.9814,130.7557,130.8215,7381.0
2018-11-14 14:00:00,139.16,139.18,138.82,138.82,6737.0,130.8309,130.8497,130.5113,130.5113,6737.0
2018-11-14 14:05:00,138.85,138.91,138.77,138.9,5800.0,130.5395,130.5959,130.4643,130.5865,5800.0
2018-11-14 14:10:00,138.89,139.08,138.82,139.08,7358.0,130.5771,130.7557,130.5113,130.7557,7358.0
2018-11-14 14:15:00,139.12,139.5,139.12,139.39,10049.0,130.7933,131.1506,130.7933,131.0472,10049.0
2018-11-14 14:20:00,139.41,139.51,139.06,139.14,26438.0,131.066,131.16,130.7369,130.8121,26438.0
2018-11-14 14:25:00,139.17,139.17,138.75,138.86,53192.0,130.8403,130.8403,130.4455,130.5489,53192.0
2018-11-14 14:30:00,138.83,139.22,138.65,139.2,21296.0,130.5207,130.8873,130.3515,130.8685,21296.0
2018-11-14 14:35:00,139.17,139.53,139.16,139.42,6150.0,130.8403,131.1788,130.8309,131.0754,6150.0
2018-11-14 14:40:00,139.44,139.58,139.31,139.45,7850.0,131.0942,131.2258,130.9719,131.1036,7850.0
2018-11-14 14:45:00,139.43,139.56,139.39,139.53,6485.0,131.0848,131.207,131.0472,131.1788,6485.0
2018-11-14 14:50:00,139.6,140.02,139.6,139.96,11121.0,131.2446,131.6395,131.2446,131.583,11121.0
2018-11-14 14:55:00,140.0,140.42,140.0,140.34,8379.0,131.6207,132.0155,131.6207,131.9403,8379.0
2018-11-14 15:00:00,140.4,140.54,140.16,140.36,13833.0,131.9967,132.1283,131.7711,131.9591,13833.0
2018-11-14 15:05:00,140.41,140.83,140.36,140.66,14710.0,132.0061,132.401,131.9591,132.2411,14710.0
2018-11-14 15:10:00,140.66,140.7,140.48,140.69,8950.0,132.2411,132.2788,132.0719,132.2694,8950.0
2018-11-14 15:15:00,140.72,140.82,140.62,140.75,12699.0,132.2976,132.3916,132.2035,132.3258,12699.0
2018-11-14 15:20:00,140.74,140.74,140.44,140.53,10473.0,132.3164,132.3164,132.0343,132.1189,10473.0
2018-11-14 15:25:00,140.49,140.52,140.38,140.42,11863.0,132.0813,132.1095,131.9779,132.0155,11863.0
2018-11-14 15:30:00,140.42,140.52,140.24,140.27,15296.0,132.0155,132.1095,131.8463,131.8745,15296.0
2018-11-14 15:35:00,140.27,140.36,140.13,140.2,27988.0,131.8745,131.9591,131.7429,131.8087,27988.0
2018-11-14 15:40:00,140.18,140.28,139.97,139.97,24432.0,131.7899,131.8839,131.5924,131.5924,24432.0
2018-11-14 15:45:00,140.03,140.43,140.0,140.29,37250.0,131.6489,132.0249,131.6207,131.8933,37250.0
2018-11-14 15:50:00,140.31,140.32,139.91,139.95,35912.0,131.9121,131.9215,131.536,131.5736,35912.0
2018-11-14 15:55:00,139.95,140.25,139.79,139.87,114000.0,131.5736,131.8557,131.4232,131.4984,114000.0
2018-11-15 09:30:00,139.11,139.61,138.55,138.92,20635.0,130.7839,131.254,130.2574,130.6053,20635.0
2018-11-15 09:35:00,138.93,139.07,138.22,138.48,16929.0,130.6147,130.7463,129.9472,130.1916,16929.0
2018-11-15 09:40:00,138.49,138.59,138.0,138.28,10674.0,130.201,130.295,129.7404,130.0036,10674.0
2018-11-15 09:45:00,138.48,138.48,137.89,138.12,16933.0,130.1916,130.1916,129.6369,129.8532,16933.0
2018-11-15 09:50:00,138.09,138.09,137.81,137.82,7459.0,129.825,129.825,129.5617,129.5711,7459.0
2018-11-15 09:55:00,137.89,138.17,137.84,137.84,10762.0,129.6369,129.9002,129.5899,129.5899,10762.0
2018-11-15 10:00:00,137.87,137.88,137.39,137.4,43787.0,129.6181,129.6275,129.1669,129.1763,43787.0
2018-11-15 10:05:00,137.39,138.06,137.39,137.71,31746.0,129.1669,129.7968,129.1669,129.4677,31746.0
2018-11-15 10:10:00,137.61,137.81,137.6,137.74,7680.0,129.3737,129.5617,129.3643,129.4959,7680.0
2018-11-15 10:15:00,137.69,137.84,137.57,137.58,12395.0,129.4489,129.5899,129.3361,129.3455,12395.0
2018-11-15 10:20:00,137.55,137.71,137.39,137.44,22202.0,129.3173,129.4677,129.1669,129.2139,22202.0
2018-11-15 10:25:00,137.4,137.47,136.92,136.93,26895.0,129.1763,129.2421,128.725,128.7344,26895.0
2018-11-15 10:30:00,136.93,136.97,136.34,136.39,38942.0,128.7344,128.772,128.1797,128.2267,38942.0
2018-11-15 10:35:00,136.36,136.62,135.97,136.0,23368.0,128.1985,128.443,127.8319,127.8601,23368.0
2018-11-15 10:40:00,136.02,136.46,135.99,136.2,33482.0,127.8789,128.2925,127.8507,128.0481,33482.0
2018-11-15 10:45:00,136.2,136.52,136.01,136.01,33899.0,128.0481,128.3489,127.8695,127.8695,33899.0
2018-11-15 10:50:00,136.09,136.6,135.98,136.38,43922.0,127.9447,128.4241,127.8413,128.2173,43922.0
2018-11-15 10:55:00,136.41,136.64,136.3,136.4,25405.0,128.2455,128.4618,128.1421,128.2361,25405.0
2018-11-15 11:00:00,136.38,136.84,136.23,136.7,29167.0,128.2173,128.6498,128.0763,128.5182,29167.0
2018-11-15 11:05:00,136.68,136.88,136.46,136.51,33844.0,128.4994,128.6874,128.2925,128.3395,33844.0
2018-11-15 11:10:00,136.5,136.64,136.42,136.46,24344.0,128.3301,128.4618,128.2549,128.2925,24344.0
2018-11-15 11:15:00,136.62,136.63,136.25,136.31,19300.0,128.443,128.4524,128.0951,128.1515,19300.0
2018-11-15 11:20:00,136.35,136.76,136.34,136.46,17449.0,128.1891,128.5746,128.1797,128.2925,17449.0
2018-11-15 11:25:00,136.51,136.57,136.34,136.44,13234.0,128.3395,128.3959,128.1797,128.2737,13234.0
2018-11-15 11:30:00,136.48,136.82,136.44,136.77,43070.0,128.3113,128.631,128.2737,128.584,43070.0
2018-11-15 11:35:00,136.82,136.9,136.48,136.49,26853.0,128.631,128.7062,128.3113,128.3207,26853.0
2018-11-15 11:40:00,136.46,136.85,136.42,136.45,21940.0,128.2925,128.6592,128.2549,128.2831,21940.0
2018-11-15 11:45:00,136.47,136.61,136.42,136.52,10060.0,128.3019,128.4336,128.2549,128.3489,10060.0
2018-11-15 11:50:00,136.45,136.67,136.34,136.57,48067.0,128.2831,128.49,128.1797,128.3959,48067.0
2018-11-15 11:55:00,136.59,136.62,136.44,136.58,21895.0,128.4147,128.443,128.2737,128.4053,21895.0
2018-11-15 12:00:00,136.59,136.75,136.49,136.64,21744.0,128.4147,128.5652,128.3207,128.4618,21744.0
2018-11-15 12:05:00,136.72,136.87,136.37,136.44,27432.0,128.537,128.678,128.2079,128.2737,27432.0
2018-11-15 12:10:00,136.49,136.71,136.39,136.55,12280.0,128.3207,128.5276,128.2267,128.3771,12280.0
2018-11-15 12:15:00,136.55,136.72,136.49,136.51,13845.0,128.3771,128.537,128.3207,128.3395,13845.0
2018-11-15 12:20:00,136.51,136.64,136.42,136.64,23011.0,128.3395,128.4618,128.2549,128.4618,23011.0
2018-11-15 12:25:00,136.61,136.62,136.4,136.55,16998.0,128.4336,128.443,128.2361,128.3771,16998.0
2018-11-15 12:30:00,136.55,136.63,136.46,136.5,24700.0,128.3771,128.4524,128.2925,128.3301,24700.0
2018-11-15 12:35:00,136.55,136.74,136.51,136.71,20715.0,128.3771,128.5558,128.3395,128.5276,20715.0
2018-11-15 12:40:00,136.71,136.78,136.44,136.44,21476.0,128.5276,128.5934,128.2737,128.2737,21476.0
2018-11-15 12:45:00,136.48,136.53,136.42,136.52,18971.0,128.3113,128.3583,128.2549,128.3489,18971.0
2018-11-15 12:50:00,136.51,136.59,136.45,136.47,25141.0,128.3395,128.4147,128.2831,128.3019,25141.0
2018-11-15 12:55:00,136.45,136.45,136.24,136.38,17793.0,128.2831,128.2831,128.0857,128.2173,17793.0
2018-11-15 13:00:00,136.39,136.59,136.38,136.43,11727.0,128.2267,128.4147,128.2173,128.2643,11727.0
2018-11-15 13:05:00,136.5,136.56,136.28,136.36,17551.0,128.3301,128.3865,128.1233,128.1985,17551.0
2018-11-15 13:10:00,136.34,136.49,136.34,136.43,16058.0,128.1797,128.3207,128.1797,128.2643,16058.0
2018-11-15 13:15:00,136.42,136.84,136.41,136.72,37704.0,128.2549,128.6498,128.2455,128.537,37704.0
2018-11-15 13:20:00,136.71,137.12,136.71,137.08,46738.0,128.5276,128.913,128.5276,128.8754,46738.0
2018-11-15 13:25:00,137.04,137.58,136.87,137.52,25760.0,128.8378,129.3455,128.678,129.2891,25760.0
2018-11-15 13:30:00,137.49,137.86,137.48,137.81,48983.0,129.2609,129.6087,129.2515,129.5617,48983.0
2018-11-15 13:35:00,137.79,137.83,137.49,137.51,17761.0,129.5429,129.5805,129.2609,129.2797,17761.0
2018-11-15 13:40:00,137.54,137.86,137.47,137.78,9170.0,129.3079,129.6087,129.2421,129.5335,9170.0
2018-11-15 13:45:00,137.78,137.91,137.55,137.59,13092.0,129.5335,129.6557,129.3173,129.3549,13092.0
2018-11-15 13:50:00,137.64,137.85,137.59,137.67,19701.0,129.4019,129.5993,129.3549,129.4301,19701.0
2018-11-15 13:55:00,137.73,137.91,137.63,137.81,20286.0,129.4865,129.6557,129.3925,129.5617,20286.0
2018-11-15 14:00:00,137.81,137.93,137.67,137.73,22557.0,129.5617,129.6745,129.4301,129.4865,22557.0
2018-11-15 14:05:00,137.72,137.89,137.65,137.65,26314.0,129.4771,129.6369,129.4113,129.4113,26314.0
2018-11-15 14:10:00,137.64,137.92,137.62,137.82,25071.0,129.4019,129.6651,129.3831,129.5711,25071.0
2018-11-15 14:15:00,137.79,137.85,137.48,137.49,19480.0,129.5429,129.5993,129.2515,129.2609,19480.0
2018-11-15 14:20:00,137.5,137.75,137.33,137.65,36529.0,129.2703,129.5053,129.1105,129.4113,36529.0
2018-11-15 14:25:00,137.65,138.05,137.61,137.99,17634.0,129.4113,129.7874,129.3737,129.731,17634.0
2018-11-15 14:30:00,137.97,138.1,137.8,137.93,35345.0,129.7122,129.8344,129.5523,129.6745,35345.0
2018-11-15 14:35:00,137.93,137.99,137.67,137.77,28662.0,129.6745,129.731,129.4301,129.5241,28662.0
2018-11-15 14:40:00,137.76,137.88,137.54,137.63,18131.0,129.5147,129.6275,129.3079,129.3925,18131.0
2018-11-15 14:45:00,137.66,137.75,137.49,137.58,32964.0,129.4207,129.5053,129.2609,129.3455,32964.0
2018-11-15 14:50:00,137.54,137.59,137.4,137.57,11863.0,129.3079,129.3549,129.1763,129.3361,11863.0
2018-11-15 14:55:00,137.6,137.65,137.36,137.4,41748.0,129.3643,129.4113,129.1387,129.1763,41748.0
2018-11-15 15:00:00,137.42,137.44,136.65,137.02,19338.0,129.1951,129.2139,128.4712,128.819,19338.0
2018-11-15 15:05:00,137.01,137.44,136.94,137.4,13196.0,128.8096,129.2139,128.7438,129.1763,13196.0
2018-11-15 15:10:00,137.44,137.97,137.4,137.87,15864.0,129.2139,129.7122,129.1763,129.6181,15864.0
2018-11-15 15:15:00,137.94,137.94,137.59,137.59,12280.0,129.6839,129.6839,129.3549,129.3549,12280.0
2018-11-15 15:20:00,137.57,137.65,137.29,137.52,18111.0,129.3361,129.4113,129.0729,129.2891,18111.0
2018-11-15 15:25:00,137.54,137.61,137.43,137.43,13072.0,129.3079,129.3737,129.2045,129.2045,13072.0
2018-11-15 15:30:00,137.45,137.72,137.44,137.52,20907.0,129.2233,129.4771,129.2139,129.2891,20907.0
2018-11-15 15:35:00,137.53,137.62,137.46,137.51,33310.0,129.2985,129.3831,129.2327,129.2797,33310.0
2018-11-15 15:40:00,137.51,137.68,137.44,137.67,35474.0,129.2797,129.4395,129.2139,129.4301,35474.0
2018-11-15 15:45:00,137.69,137.78,137.56,137.7,31988.0,129.4489,129.5335,129.3267,129.4583,31988.0
2018-11-15 15:50:00,137.7,137.87,137.68,137.73,47650.0,129.4583,129.6181,129.4395,129.4865,47650.0
2018-11-15 15:55:00,137.72,137.81,137.65,137.75,116478.0,129.4771,129.5617,129.4113,129.5053,116478.0
2018-11-16 09:30:00,138.16,138.79,137.97,138.43,112768.0,129.8908,130.4831,129.7122,130.1446,112768.0
2018-11-16 09:35:00,138.29,138.33,138.07,138.29,14124.0,130.013,130.0506,129.8062,130.013,14124.0
2018-11-16 09:40:00,138.29,138.56,138.23,138.44,15695.0,130.013,130.2668,129.9566,130.154,15695.0
2018-11-16 09:45:00,138.48,138.69,138.28,138.39,20239.0,130.1916,130.3891,130.0036,130.107,20239.0
2018-11-16 09:50:00,138.45,138.59,138.05,138.13,17554.0,130.1634,130.295,129.7874,129.8626,17554.0
2018-11-16 09:55:00,138.17,138.3,137.88,137.89,13661.0,129.9002,130.0224,129.6275,129.6369,13661.0
2018-11-16 10:00:00,137.89,138.47,137.82,138.47,37639.0,129.6369,130.1822,129.5711,130.1822,37639.0
2018-11-16 10:05:00,138.47,138.78,138.41,138.78,22315.0,130.1822,130.4737,130.1258,130.4737,22315.0
2018-11-16 10:10:00,138.76,138.93,138.64,138.93,30025.0,130.4549,130.6147,130.3421,130.6147,30025.0
2018-11-16 10:15:00,138.88,139.22,138.88,139.0,21386.0,130.5677,130.8873,130.5677,130.6805,21386.0
2018-11-16 10:20:00,138.96,139.21,138.91,139.21,16601.0,130.6429,130.8779,130.5959,130.8779,16601.0
2018-11-16 10:25:00,139.26,139.45,139.07,139.17,31636.0,130.9249,131.1036,130.7463,130.8403,31636.0
2018-11-16 10:30:00,139.2,139.38,139.19,139.34,23461.0,130.8685,131.0378,130.8591,131.0002,23461.0
2018-11-16 10:35:00,139.34,139.4,139.27,139.4,18741.0,131.0002,131.0566,130.9343,131.0566,18741.0
2018-11-16 10:40:00,139.39,139.55,139.34,139.52,13639.0,131.0472,131.1976,131.0002,131.1694,13639.0
2018-11-16 10:45:00,139.51,139.58,139.28,139.32,10594.0,131.16,131.2258,130.9437,130.9814,10594.0
2018-11-16 10:50:00,139.3,139.3,139.08,139.25,37710.0,130.9625,130.9625,130.7557,130.9155,37710.0
2018-11-16 10:55:00,139.23,139.23,138.9,139.03,19774.0,130.8967,130.8967,130.5865,130.7087,19774.0
2018-11-16 11:00:00,139.04,139.04,138.83,138.9,13615.0,130.7181,130.7181,130.5207,130.5865,13615.0
2018-11-16 11:05:00,138.92,138.95,138.71,138.71,19726.0,130.6053,130.6335,130.4079,130.4079,19726.0
2018-11-16 11:10:00,138.7,138.75,138.56,138.66,13419.0,130.3985,130.4455,130.2668,130.3609,13419.0
2018-11-16 11:15:00,138.62,139.05,138.62,138.94,17411.0,130.3232,130.7275,130.3232,130.6241,17411.0
2018-11-16 11:20:00,138.92,139.19,138.87,139.18,10370.0,130.6053,130.8591,130.5583,130.8497,10370.0
2018-11-16 11:25:00,139.13,139.31,138.87,138.89,38628.0,130.8027,130.9719,130.5583,130.5771,38628.0
2018-11-16 11:30:00,138.92,139.14,138.74,138.91,9821.0,130.6053,130.8121,130.4361,130.5959,9821.0
2018-11-16 11:35:00,138.92,138.93,138.84,138.89,8299.0,130.6053,130.6147,130.5301,130.5771,8299.0
2018-11-16 11:40:00,138.84,138.96,138.83,138.94,6450.0,130.5301,130.6429,130.5207,130.6241,6450.0
2018-11-16 11:45:00,138.98,138.99,138.81,138.87,9713.0,130.6617,130.6711,130.5019,130.5583,9713.0
2018-11-16 11:50:00,138.91,138.97,138.72,138.79,13995.0,130.5959,130.6523,130.4173,130.4831,13995.0
2018-11-16 11:55:00,138.8,138.91,138.69,138.72,7200.0,130.4925,130.5959,130.3891,130.4173,7200.0
2018-11-16 12:00:00,138.66,138.83,138.6,138.62,7975.0,130.3609,130.5207,130.3044,130.3232,7975.0
2018-11-16 12:05:00,138.66,138.99,138.66,138.97,14107.0,130.3609,130.6711,130.3609,130.6523,14107.0
2018-11-16 12:10:00,138.94,138.99,138.84,138.93,14490.0,130.6241,130.6711,130.5301,130.6147,14490.0
2018-11-16 12:15:00,138.95,139.01,138.62,138.88,20984.0,130.6335,130.6899,130.3232,130.5677,20984.0
2018-11-16 12:20:00,138.88,139.05,138.84,138.97,7682.0,130.5677,130.7275,130.5301,130.6523,7682.0
2018-11-16 12:25:00,139.01,139.02,138.77,138.81,8260.0,130.6899,130.6993,130.4643,130.5019,8260.0
2018-11-16 12:30:00,138.77,139.08,138.44,139.08,19876.0,130.4643,130.7557,130.154,130.7557,19876.0
2018-11-16 12:35:00,139.07,139.56,139.01,139.46,8984.0,130.7463,131.207,130.6899,131.113,8984.0
2018-11-16 12:40:00,139.43,139.58,139.36,139.5,11517.0,131.0848,131.2258,131.019,131.1506,11517.0
2018-11-16 12:45:00,139.55,140.02,139.55,139.79,18159.0,131.1976,131.6395,131.1976,131.4232,18159.0
2018-11-16 12:50:00,139.79,139.79,139.58,139.59,9726.0,131.4232,131.4232,131.2258,131.2352,9726.0
2018-11-16 12:55:00,139.56,139.73,139.17,139.2,74541.0,131.207,131.3668,130.8403,130.8685,74541.0
2018-11-16 13:00:00,139.3,139.62,139.21,139.27,39277.0,130.9625,131.2634,130.8779,130.9343,39277.0
2018-11-16 13:05:00,139.28,139.36,138.79,138.93,15053.0,130.9437,131.019,130.4831,130.6147,15053.0
2018-11-16 13:10:00,138.99,139.2,138.93,139.17,6645.0,130.6711,130.8685,130.6147,130.8403,6645.0
2018-11-16 13:15:00,139.22,139.28,139.07,139.12,12681.0,130.8873,130.9437,130.7463,130.7933,12681.0
2018-11-16 13:20:00,139.11,139.19,139.0,139.07,13504.0,130.7839,130.8591,130.6805,130.7463,13504.0
2018-11-16 13:25:00,139.06,139.15,138.86,138.89,14934.0,130.7369,130.8215,130.5489,130.5771,14934.0
2018-11-16 13:30:00,138.93,138.95,138.83,138.92,9716.0,130.6147,130.6335,130.5207,130.6053,9716.0
2018-11-16 13:35:00,138.89,138.94,138.79,138.86,13011.0,130.5771,130.6241,130.4831,130.5489,13011.0
2018-11-16 13:40:00,138.9,138.99,138.75,138.8,13238.0,130.5865,130.6711,130.4455,130.4925,13238.0
2018-11-16 13:45:00,138.8,138.92,138.75,138.79,9561.0,130.4925,130.6053,130.4455,130.4831,9561.0
2018-11-16 13:50:00,138.79,138.92,138.79,138.87,11129.0,130.4831,130.6053,130.4831,130.5583,11129.0
2018-11-16 13:55:00,138.91,139.18,138.9,139.18,12232.0,130.5959,130.8497,130.5865,130.8497,12232.0
2018-11-16 14:00:00,139.23,139.38,139.23,139.35,7069.0,130.8967,131.0378,130.8967,131.0096,7069.0
2018-11-16 14:05:00,139.35,139.45,139.02,139.06,31454.0,131.0096,131.1036,130.6993,130.7369,31454.0
2018-11-16 14:10:00,139.06,139.18,138.95,139.0,24592.0,130.7369,130.8497,130.6335,130.6805,24592.0
2018-11-16 14:15:00,139.0,139.09,138.88,139.09,10713.0,130.6805,130.7651,130.5677,130.7651,10713.0
2018-11-16 14:20:00,139.09,139.09,138.91,138.93,14446.0,130.7651,130.7651,130.5959,130.6147,14446.0
2018-11-16 14:25:00,138.88,139.11,138.86,139.06,16409.0,130.5677,130.7839,130.5489,130.7369,16409.0
2018-11-16 14:30:00,139.08,139.17,138.95,139.11,30714.0,130.7557,130.8403,130.6335,130.7839,30714.0
2018-11-16 14:35:00,139.13,139.26,139.13,139.21,18435.0,130.8027,130.9249,130.8027,130.8779,18435.0
2018-11-16 14:40:00,139.19,139.21,138.98,139.14,23826.0,130.8591,130.8779,130.6617,130.8121,23826.0
2018-11-16 14:45:00,139.15,139.17,139.05,139.16,16516.0,130.8215,130.8403,130.7275,130.8309,16516.0
2018-11-16 14:50:00,139.13,139.29,139.12,139.29,13282.0,130.8027,130.9531,130.7933,130.9531,13282.0
2018-11-16 14:55:00,139.31,139.53,139.22,139.46,19656.0,130.9719,131.1788,130.8873,131.113,19656.0
2018-11-16 15:00:00,139.46,139.63,139.33,139.43,24891.0,131.113,131.2728,130.9908,131.0848,24891.0
2018-11-16 15:05:00,139.37,139.54,139.36,139.53,10385.0,131.0284,131.1882,131.019,131.1788,10385.0
2018-11-16 15:10:00,139.54,139.7,139.53,139.69,15377.0,131.1882,131.3386,131.1788,131.3292,15377.0
2018-11-16 15:15:00,139.69,139.85,139.69,139.82,17532.0,131.3292,131.4796,131.3292,131.4514,17532.0
2018-11-16 15:20:00,139.84,139.88,139.78,139.81,16514.0,131.4702,131.5078,131.4138,131.442,16514.0
2018-11-16 15:25:00,139.8,139.89,139.74,139.8,34338.0,131.4326,131.5172,131.3762,131.4326,34338.0
2018-11-16 15:30:00,139.79,139.87,139.74,139.77,19425.0,131.4232,131.4984,131.3762,131.4044,19425.0
2018-11-16 15:35:00,139.78,140.06,139.78,140.04,23595.0,131.4138,131.6771,131.4138,131.6583,23595.0
2018-11-16 15:40:00,140.07,140.34,140.05,140.26,34704.0,131.6865,131.9403,131.6677,131.8651,34704.0
2018-11-16 15:45:00,140.28,140.34,140.12,140.25,46997.0,131.8839,131.9403,131.7335,131.8557,46997.0
2018-11-16 15:50:00,140.27,140.32,140.17,140.26,69567.0,131.8745,131.9215,131.7805,131.8651,69567.0
2018-11-16 15:55:00,140.27,140.31,140.05,140.29,131776.0,131.8745,131.9121,131.6677,131.8933,131776.0
2018-11-19 09:30:00,140.22,140.74,140.01,140.64,26581.0,131.8275,132.3164,131.6301,132.2223,26581.0
2018-11-19 09:35:00,140.72,141.23,140.71,141.05,8584.0,132.2976,132.777,132.2882,132.6078,8584.0
2018-11-19 09:40:00,141.14,141.45,140.77,141.14,12640.0,132.6924,132.9839,132.3446,132.6924,12640.0
2018-11-19 09:45:00,141.02,141.47,140.97,140.98,10794.0,132.5796,133.0027,132.5326,132.542,10794.0
2018-11-19 09:50:00,141.03,141.15,140.95,140.96,14742.0,132.589,132.7018,132.5138,132.5232,14742.0
2018-11-19 09:55:00,140.97,141.05,140.68,140.9,12761.0,132.5326,132.6078,132.26,132.4668,12761.0
2018-11-19 10:00:00,140.97,141.04,140.79,140.87,10352.0,132.5326,132.5984,132.3634,132.4386,10352.0
2018-11-19 10:05:00,140.87,140.87,140.48,140.57,7665.0,132.4386,132.4386,132.0719,132.1565,7665.0
2018-11-19 10:10:00,140.56,140.89,140.43,140.89,9991.0,132.1471,132.4574,132.0249,132.4574,9991.0
2018-11-19 10:15:00,140.94,141.01,140.88,140.88,11363.0,132.5044,132.5702,132.448,132.448,11363.0
2018-11-19 10:20:00,140.93,140.95,140.14,140.38,11149.0,132.495,132.5138,131.7523,131.9779,11149.0
2018-11-19 10:25:00,140.38,140.68,140.32,140.32,12151.0,131.9779,132.26,131.9215,131.9215,12151.0
2018-11-19 10:30:00,140.4,140.42,139.99,140.05,6587.0,131.9967,132.0155,131.6112,131.6677,6587.0
2018-11-19 10:35:00,140.13,140.15,139.94,140.13,5455.0,131.7429,131.7617,131.5642,131.7429,5455.0
2018-11-19 10:40:00,140.2,140.28,139.98,140.06,8387.0,131.8087,131.8839,131.6018,131.6771,8387.0
2018-11-19 10:45:00,140.1,140.17,139.76,139.97,6700.0,131.7147,131.7805,131.395,131.5924,6700.0
2018-11-19 10:50:00,139.89,140.28,139.83,140.16,45724.0,131.5172,131.8839,131.4608,131.7711,45724.0
2018-11-19 10:55:00,140.2,140.3,140.09,140.12,5700.0,131.8087,131.9027,131.7053,131.7335,5700.0
2018-11-19 11:00:00,140.15,140.24,139.86,140.07,14600.0,131.7617,131.8463,131.489,131.6865,14600.0
2018-11-19 11:05:00,140.01,140.15,139.95,140.0,9085.0,131.6301,131.7617,131.5736,131.6207,9085.0
2018-11-19 11:10:00,139.99,139.99,139.52,139.54,10870.0,131.6112,131.6112,131.1694,131.1882,10870.0
2018-11-19 11:15:00,139.56,139.56,139.12,139.12,5448.0,131.207,131.207,130.7933,130.7933,5448.0
2018-11-19 11:20:00,139.13,139.39,139.09,139.12,6825.0,130.8027,131.0472,130.7651,130.7933,6825.0
2018-11-19 11:25:00,139.12,139.59,139.08,139.36,12351.0,130.7933,131.2352,130.7557,131.019,12351.0
2018-11-19 11:30:00,139.24,139.32,139.06,139.23,12433.0,130.9061,130.9814,130.7369,130.8967,12433.0
2018-11-19 11:35:00,139.17,139.28,138.93,138.94,6942.0,130.8403,130.9437,130.6147,130.6241,6942.0
2018-11-19 11:40:00,138.98,139.01,138.47,138.5,19733.0,130.6617,130.6899,130.1822,130.2104,19733.0
2018-11-19 11:45:00,138.5,138.64,138.26,138.47,23808.0,130.2104,130.3421,129.9848,130.1822,23808.0
2018-11-19 11:50:00,138.44,138.78,138.4,138.41,31087.0,130.154,130.4737,130.1164,130.1258,31087.0
2018-11-19 11:55:00,138.42,138.69,138.39,138.57,8200.0,130.1352,130.3891,130.107,130.2762,8200.0
2018-11-19 12:00:00,138.62,138.69,138.54,138.56,7550.0,130.3232,130.3891,130.248,130.2668,7550.0
2018-11-19 12:05:00,138.64,138.7,138.36,138.37,21752.0,130.3421,130.3985,130.0788,130.0882,21752.0
2018-11-19 12:10:00,138.37,138.69,138.36,138.53,9215.0,130.0882,130.3891,130.0788,130.2386,9215.0
2018-11-19 12:15:00,138.5,138.66,138.42,138.6,10300.0,130.2104,130.3609,130.1352,130.3044,10300.0
2018-11-19 12:20:00,138.59,138.86,138.54,138.63,11699.0,130.295,130.5489,130.248,130.3326,11699.0
2018-11-19 12:25:00,138.59,138.6,138.35,138.46,9974.0,130.295,130.3044,130.0694,130.1728,9974.0
2018-11-19 12:30:00,138.48,138.48,138.11,138.12,10347.0,130.1916,130.1916,129.8438,129.8532,10347.0
2018-11-19 12:35:00,138.23,138.67,138.18,138.64,6700.0,129.9566,130.3703,129.9096,130.3421,6700.0
2018-11-19 12:40:00,138.69,138.8,138.48,138.54,16160.0,130.3891,130.4925,130.1916,130.248,16160.0
2018-11-19 12:45:00,138.54,138.65,138.32,138.47,26010.0,130.248,130.3515,130.0412,130.1822,26010.0
2018-11-19 12:50:00,138.47,138.61,138.29,138.44,11774.0,130.1822,130.3138,130.013,130.154,11774.0
2018-11-19 12:55:00,138.38,138.47,138.27,138.47,4575.0,130.0976,130.1822,129.9942,130.1822,4575.0
2018-11-19 13:00:00,138.4,138.45,138.27,138.34,6362.0,130.1164,130.1634,129.9942,130.06,6362.0
2018-11-19 13:05:00,138.34,138.52,138.19,138.23,5914.0,130.06,130.2292,129.919,129.9566,5914.0
2018-11-19 13:10:00,138.19,138.4,138.13,138.23,5329.0,129.919,130.1164,129.8626,129.9566,5329.0
2018-11-19 13:15:00,138.24,138.24,137.91,138.22,9616.0,129.966,129.966,129.6557,129.9472,9616.0
2018-11-19 13:20:00,138.23,138.35,138.01,138.06,8446.0,129.9566,130.0694,129.7498,129.7968,8446.0
2018-11-19 13:25:00,138.06,138.16,137.94,137.96,7025.0,129.7968,129.8908,129.6839,129.7028,7025.0
2018-11-19 13:30:00,137.96,138.04,137.76,137.77,7198.0,129.7028,129.778,129.5147,129.5241,7198.0
2018-11-19 13:35:00,137.83,138.36,137.83,138.19,43765.0,129.5805,130.0788,129.5805,129.919,43765.0
2018-11-19 13:40:00,138.15,138.3,138.0,138.3,23001.0,129.8814,130.0224,129.7404,130.0224,23001.0
2018-11-19 13:45:00,138.33,138.36,138.01,138.1,9810.0,130.0506,130.0788,129.7498,129.8344,9810.0
2018-11-19 13:50:00,138.05,138.09,137.86,137.96,8515.0,129.7874,129.825,129.6087,129.7028,8515.0
2018-11-19 13:55:00,137.99,137.99,137.86,137.92,5649.0,129.731,129.731,129.6087,129.6651,5649.0
2018-11-19 14:00:00,137.92,137.92,137.58,137.58,7992.0,129.6651,129.6651,129.3455,129.3455,7992.0
2018-11-19 14:05:00,137.6,137.68,137.5,137.57,7616.0,129.3643,129.4395,129.2703,129.3361,7616.0
2018-11-19 14:10:00,137.51,137.61,137.4,137.58,6292.0,129.2797,129.3737,129.1763,129.3455,6292.0
2018-11-19 14:15:00,137.57,137.81,137.46,137.6,7811.0,129.3361,129.5617,129.2327,129.3643,7811.0
2018-11-19 14:20:00,137.65,137.72,137.46,137.66,8205.0,129.4113,129.4771,129.2327,129.4207,8205.0
2018-11-19 14:25:00,137.63,137.77,137.6,137.6,4500.0,129.3925,129.5241,129.3643,129.3643,4500.0
2018-11-19 14:30:00,137.62,137.7,137.44,137.56,7550.0,129.3831,129.4583,129.2139,129.3267,7550.0
2018-11-19 14:35:00,137.55,137.59,137.43,137.52,16676.0,129.3173,129.3549,129.2045,129.2891,16676.0
2018-11-19 14:40:00,137.47,137.57,137.33,137.37,12768.0,129.2421,129.3361,129.1105,129.1481,12768.0
2018-11-19 14:45:00,137.32,137.37,137.19,137.19,15236.0,129.1011,129.1481,128.9788,128.9788,15236.0
2018-11-19 14:50:00,137.19,137.33,137.16,137.16,15323.0,128.9788,129.1105,128.9506,128.9506,15323.0
2018-11-19 14:55:00,137.16,137.16,136.76,136.76,23250.0,128.9506,128.9506,128.5746,128.5746,23250.0
2018-11-19 15:00:00,136.78,136.84,136.51,136.55,34649.0,128.5934,128.6498,128.3395,128.3771,34649.0
2018-11-19 15:05:00,136.55,136.69,136.54,136.64,25682.0,128.3771,128.5088,128.3677,128.4618,25682.0
2018-11-19 15:10:00,136.65,136.8,136.6,136.79,49321.0,128.4712,128.6122,128.4241,128.6028,49321.0
2018-11-19 15:15:00,136.77,136.78,136.18,136.21,56639.0,128.584,128.5934,128.0293,128.0575,56639.0
2018-11-19 15:20:00,136.22,136.24,136.14,136.24,20458.0,128.0669,128.0857,127.9917,128.0857,20458.0
2018-11-19 15:25:00,136.22,136.24,135.82,135.91,27298.0,128.0669,128.0857,127.6908,127.7754,27298.0
2018-11-19 15:30:00,135.91,136.01,135.67,135.67,26880.0,127.7754,127.8695,127.5498,127.5498,26880.0
2018-11-19 15:35:00,135.66,135.71,135.3,135.36,48068.0,127.5404,127.5874,127.202,127.2584,48068.0
2018-11-19 15:40:00,135.34,135.34,134.84,134.92,93014.0,127.2396,127.2396,126.7695,126.8447,93014.0
2018-11-19 15:45:00,134.89,134.92,134.67,134.8,81355.0,126.8165,126.8447,126.6097,126.7319,81355.0
2018-11-19 15:50:00,134.8,134.81,134.57,134.62,88912.0,126.7319,126.7413,126.5157,126.5627,88912.0
2018-11-19 15:55:00,134.61,135.08,134.61,135.08,269774.0,126.5533,126.9951,126.5533,126.9951,269774.0
2018-11-20 09:30:00,134.25,135.15,133.48,134.64,63578.0,126.2148,127.0609,125.4909,126.5815,63578.0
2018-11-20 09:35:00,134.66,135.21,134.56,134.94,40473.0,126.6003,127.1173,126.5062,126.8635,40473.0
2018-11-20 09:40:00,135.07,135.37,134.68,134.9,16835.0,126.9857,127.2678,126.6191,126.8259,16835.0
2018-11-20 09:45:00,134.93,135.52,134.77,134.94,9462.0,126.8541,127.4088,126.7037,126.8635,9462.0
2018-11-20 09:50:00,135.06,135.12,133.92,134.14,15247.0,126.9763,127.0327,125.9046,126.1114,15247.0
2018-11-20 09:55:00,134.14,134.14,133.66,133.89,18135.0,126.1114,126.1114,125.6601,125.8763,18135.0
2018-11-20 10:00:00,133.81,134.17,133.76,134.05,15818.0,125.8011,126.1396,125.7541,126.0268,15818.0
2018-11-20 10:05:00,134.05,134.55,133.96,134.49,17317.0,126.0268,126.4968,125.9422,126.4404,17317.0
2018-11-20 10:10:00,134.51,134.66,133.96,134.2,17543.0,126.4592,126.6003,125.9422,126.1678,17543.0
2018-11-20 10:15:00,134.25,134.96,134.25,134.95,13875.0,126.2148,126.8823,126.2148,126.8729,13875.0
2018-11-20 10:20:00,135.01,135.47,135.01,135.31,26820.0,126.9293,127.3618,126.9293,127.2114,26820.0
2018-11-20 10:25:00,135.31,135.68,135.24,135.65,26418.0,127.2114,127.5592,127.1455,127.531,26418.0
2018-11-20 10:30:00,135.65,135.67,135.05,135.05,17673.0,127.531,127.5498,126.9669,126.9669,17673.0
2018-11-20 10:35:00,135.06,135.56,134.96,135.43,27199.0,126.9763,127.4464,126.8823,127.3242,27199.0
2018-11-20 10:40:00,135.52,135.7,135.33,135.37,20228.0,127.4088,127.578,127.2302,127.2678,20228.0
2018-11-20 10:45:00,135.46,135.62,135.3,135.61,5300.0,127.3524,127.5028,127.202,127.4934,5300.0
2018-11-20 10:50:00,135.62,136.08,135.52,135.85,9619.0,127.5028,127.9353,127.4088,127.719,9619.0
2018-11-20 10:55:00,135.85,136.04,135.8,136.04,4200.0,127.719,127.8977,127.672,127.8977,4200.0
2018-11-20 11:00:00,136.04,136.17,135.56,135.56,8489.0,127.8977,128.0199,127.4464,127.4464,8489.0
2018-11-20 11:05:00,135.55,136.0,135.51,135.91,7084.0,127.437,127.8601,127.3994,127.7754,7084.0
2018-11-20 11:10:00,135.84,135.92,135.6,135.67,9992.0,127.7096,127.7848,127.484,127.5498,9992.0
2018-11-20 11:15:00,135.58,135.65,135.38,135.46,7986.0,127.4652,127.531,127.2772,127.3524,7986.0
2018-11-20 11:20:00,135.45,135.57,135.35,135.45,10108.0,127.343,127.4558,127.249,127.343,10108.0
2018-11-20 11:25:00,135.44,135.58,135.4,135.5,8070.0,127.3336,127.4652,127.296,127.39,8070.0
2018-11-20 11:30:00,135.46,135.58,135.27,135.32,6300.0,127.3524,127.4652,127.1738,127.2208,6300.0
2018-11-20 11:35:00,135.27,135.79,135.27,135.78,9348.0,127.1738,127.6626,127.1738,127.6532,9348.0
2018-11-20 11:40:00,135.84,136.16,135.78,136.16,8222.0,127.7096,128.0105,127.6532,128.0105,8222.0
2018-11-20 11:45:00,136.18,136.19,135.9,135.91,6980.0,128.0293,128.0387,127.766,127.7754,6980.0
2018-11-20 11:50:00,135.93,135.93,135.71,135.81,5069.0,127.7943,127.7943,127.5874,127.6814,5069.0
2018-11-20 11:55:00,135.81,136.05,135.67,135.76,6161.0,127.6814,127.9071,127.5498,127.6344,6161.0
2018-11-20 12:00:00,135.84,136.16,135.72,136.16,11568.0,127.7096,128.0105,127.5968,128.0105,11568.0
2018-11-20 12:05:00,136.16,136.2,135.92,136.0,5100.0,128.0105,128.0481,127.7848,127.8601,5100.0
2018-11-20 12:10:00,135.92,135.94,135.76,135.79,4829.0,127.7848,127.8037,127.6344,127.6626,4829.0
2018-11-20 12:15:00,135.75,135.87,135.69,135.83,8054.0,127.625,127.7378,127.5686,127.7002,8054.0
2018-11-20 12:20:00,135.81,135.81,135.65,135.77,6205.0,127.6814,127.6814,127.531,127.6438,6205.0
2018-11-20 12:25:00,135.78,136.15,135.77,136.0,6700.0,127.6532,128.0011,127.6438,127.8601,6700.0
2018-11-20 12:30:00,135.97,136.08,135.91,136.04,5719.0,127.8319,127.9353,127.7754,127.8977,5719.0
2018-11-20 12:35:00,136.02,136.09,135.81,135.82,4202.0,127.8789,127.9447,127.6814,127.6908,4202.0
2018-11-20 12:40:00,135.81,135.91,135.7,135.79,6592.0,127.6814,127.7754,127.578,127.6626,6592.0
2018-11-20 12:45:00,135.75,135.83,135.59,135.67,6100.0,127.625,127.7002,127.4746,127.5498,6100.0
2018-11-20 12:50:00,135.64,135.66,135.51,135.57,7404.0,127.5216,127.5404,127.3994,127.4558,7404.0
2018-11-20 12:55:00,135.58,135.58,135.26,135.27,8502.0,127.4652,127.4652,127.1644,127.1738,8502.0
2018-11-20 13:00:00,135.25,135.25,134.96,135.08,10767.0,127.155,127.155,126.8823,126.9951,10767.0
2018-11-20 13:05:00,135.03,135.19,135.03,135.12,9985.0,126.9481,127.0985,126.9481,127.0327,9985.0
2018-11-20 13:10:00,135.08,135.1,134.94,135.01,5407.0,126.9951,127.0139,126.8635,126.9293,5407.0
2018-11-20 13:15:00,135.04,135.1,134.88,134.93,5401.0,126.9575,127.0139,126.8071,126.8541,5401.0
2018-11-20 13:20:00,134.91,134.95,134.7,134.74,4168.0,126.8353,126.8729,126.6379,126.6755,4168.0
2018-11-20 13:25:00,134.73,134.79,134.64,134.69,7451.0,126.6661,126.7225,126.5815,126.6285,7451.0
2018-11-20 13:30:00,134.68,134.75,134.57,134.75,3739.0,126.6191,126.6849,126.5157,126.6849,3739.0
2018-11-20 13:35:00,134.71,134.78,134.61,134.72,4455.0,126.6473,126.7131,126.5533,126.6567,4455.0
2018-11-20 13:40:00,134.69,135.02,134.67,134.95,9258.0,126.6285,126.9387,126.6097,126.8729,9258.0
2018-11-20 13:45:00,134.97,135.02,134.83,134.93,11409.0,126.8917,126.9387,126.7601,126.8541,11409.0
2018-11-20 13:50:00,134.94,135.04,134.89,134.93,7500.0,126.8635,126.9575,126.8165,126.8541,7500.0
2018-11-20 13:55:00,134.96,135.06,134.88,134.89,6801.0,126.8823,126.9763,126.8071,126.8165,6801.0
2018-11-20 14:00:00,134.88,134.98,134.82,134.87,7701.0,126.8071,126.9011,126.7507,126.7977,7701.0
2018-11-20 14:05:00,134.84,134.84,134.55,134.55,6900.0,126.7695,126.7695,126.4968,126.4968,6900.0
2018-11-20 14:10:00,134.57,135.03,134.57,135.03,8200.0,126.5157,126.9481,126.5157,126.9481,8200.0
2018-11-20 14:15:00,135.0,135.07,134.97,135.03,7000.0,126.9199,126.9857,126.8917,126.9481,7000.0
2018-11-20 14:20:00,135.0,135.06,134.69,134.86,6300.0,126.9199,126.9763,126.6285,126.7883,6300.0
2018-11-20 14:25:00,134.92,135.0,134.86,134.87,10830.0,126.8447,126.9199,126.7883,126.7977,10830.0
2018-11-20 14:30:00,134.85,135.2,134.76,135.2,8101.0,126.7789,127.1079,126.6943,127.1079,8101.0
2018-11-20 14:35:00,135.32,135.32,135.11,135.11,3308.0,127.2208,127.2208,127.0233,127.0233,3308.0
2018-11-20 14:40:00,135.07,135.12,134.81,134.83,5348.0,126.9857,127.0327,126.7413,126.7601,5348.0
2018-11-20 14:45:00,134.84,134.9,134.65,134.79,5172.0,126.7695,126.8259,126.5909,126.7225,5172.0
2018-11-20 14:50:00,134.81,134.99,134.68,134.77,5521.0,126.7413,126.9105,126.6191,126.7037,5521.0
2018-11-20 14:55:00,134.77,134.87,134.67,134.82,6834.0,126.7037,126.7977,126.6097,126.7507,6834.0
2018-11-20 15:00:00,134.76,135.04,134.47,134.52,7150.0,126.6943,126.9575,126.4216,126.4686,7150.0
2018-11-20 15:05:00,134.5,134.7,134.31,134.63,8736.0,126.4498,126.6379,126.2712,126.5721,8736.0
2018-11-20 15:10:00,134.64,134.9,134.54,134.74,8693.0,126.5815,126.8259,126.4874,126.6755,8693.0
2018-11-20 15:15:00,134.77,135.08,134.67,134.79,22036.0,126.7037,126.9951,126.6097,126.7225,22036.0
2018-11-20 15:20:00,134.78,134.95,134.76,134.92,6556.0,126.7131,126.8729,126.6943,126.8447,6556.0
2018-11-20 15:25:00,134.87,135.17,134.7,135.1,11123.0,126.7977,127.0797,126.6379,127.0139,11123.0
2018-11-20 15:30:00,135.09,135.15,134.88,135.0,9694.0,127.0045,127.0609,126.8071,126.9199,9694.0
2018-11-20 15:35:00,134.99,135.13,134.93,135.11,13502.0,126.9105,127.0421,126.8541,127.0233,13502.0
2018-11-20 15:40:00,135.1,135.1,134.75,134.75,11585.0,127.0139,127.0139,126.6849,126.6849,11585.0
2018-11-20 15:45:00,134.76,134.96,134.64,134.72,22134.0,126.6943,126.8823,126.5815,126.6567,22134.0
2018-11-20 15:50:00,134.73,134.77,134.44,134.71,33440.0,126.6661,126.7037,126.3934,126.6473,33440.0
2018-11-20 15:55:00,134.72,135.2,134.71,135.09,107398.0,126.6567,127.1079,126.6473,127.0045,107398.0
2018-11-21 09:30:00,136.11,136.47,135.22,136.3,17873.0,127.9635,128.3019,127.1267,128.1421,17873.0
2018-11-21 09:35:00,136.18,136.36,135.77,135.77,7990.0,128.0293,128.1985,127.6438,127.6438,7990.0
2018-11-21 09:40:00,135.84,135.92,135.53,135.71,4983.0,127.7096,127.7848,127.4182,127.5874,4983.0
2018-11-21 09:45:00,135.74,135.76,135.63,135.68,2250.0,127.6156,127.6344,127.5122,127.5592,2250.0
2018-11-21 09:50:00,135.64,135.64,135.24,135.6,7259.0,127.5216,127.5216,127.1455,127.484,7259.0
2018-11-21 09:55:00,135.63,135.92,135.63,135.9,8940.0,127.5122,127.7848,127.5122,127.766,8940.0
2018-11-21 10:00:00,135.9,136.02,135.79,135.88,6092.0,127.766,127.8789,127.6626,127.7472,6092.0
2018-11-21 10:05:00,135.75,135.85,135.58,135.63,7570.0,127.625,127.719,127.4652,127.5122,7570.0
2018-11-21 10:10:00,135.56,135.72,135.56,135.64,6201.0,127.4464,127.5968,127.4464,127.5216,6201.0
2018-11-21 10:15:00,135.72,135.75,135.62,135.7,3900.0,127.5968,127.625,127.5028,127.578,3900.0
2018-11-21 10:20:00,135.69,135.72,135.54,135.71,10914.0,127.5686,127.5968,127.4276,127.5874,10914.0
2018-11-21 10:25:00,135.68,135.86,135.66,135.73,7091.0,127.5592,127.7284,127.5404,127.6062,7091.0
2018-11-21 10:30:00,135.69,135.7,135.55,135.64,4708.0,127.5686,127.578,127.437,127.5216,4708.0
2018-11-21 10:35:00,135.61,135.61,135.32,135.42,4816.0,127.4934,127.4934,127.2208,127.3148,4816.0
2018-11-21 10:40:00,135.37,135.4,135.0,135.08,6405.0,127.2678,127.296,126.9199,126.9951,6405.0
2018-11-21 10:45:00,135.05,135.08,134.81,134.92,5600.0,126.9669,126.9951,126.7413,126.8447,5600.0
2018-11-21 10:50:00,134.96,135.11,134.95,135.09,5500.0,126.8823,127.0233,126.8729,127.0045,5500.0
2018-11-21 10:55:00,135.09,135.1,134.97,135.07,7775.0,127.0045,127.0139,126.8917,126.9857,7775.0
2018-11-21 11:00:00,135.02,135.02,134.86,134.96,6241.0,126.9387,126.9387,126.7883,126.8823,6241.0
2018-11-21 11:05:00,135.02,135.03,134.98,135.0,4154.0,126.9387,126.9481,126.9011,126.9199,4154.0
2018-11-21 11:10:00,135.0,135.58,135.0,135.47,12095.0,126.9199,127.4652,126.9199,127.3618,12095.0
2018-11-21 11:15:00,135.47,135.47,135.32,135.33,4052.0,127.3618,127.3618,127.2208,127.2302,4052.0
2018-11-21 11:20:00,135.31,135.32,135.24,135.25,4100.0,127.2114,127.2208,127.1455,127.155,4100.0
2018-11-21 11:25:00,135.32,135.38,135.28,135.34,12141.0,127.2208,127.2772,127.1832,127.2396,12141.0
2018-11-21 11:30:00,135.33,135.36,135.17,135.2,7997.0,127.2302,127.2584,127.0797,127.1079,7997.0
2018-11-21 11:35:00,135.16,135.19,135.07,135.1,6570.0,127.0703,127.0985,126.9857,127.0139,6570.0
2018-11-21 11:40:00,135.07,135.22,135.02,135.15,9998.0,126.9857,127.1267,126.9387,127.0609,9998.0
2018-11-21 11:45:00,135.13,135.13,134.96,134.98,8091.0,127.0421,127.0421,126.8823,126.9011,8091.0
2018-11-21 11:50:00,134.95,135.11,134.89,135.07,5388.0,126.8729,127.0233,126.8165,126.9857,5388.0
2018-11-21 11:55:00,135.02,135.02,134.71,134.71,8740.0,126.9387,126.9387,126.6473,126.6473,8740.0
2018-11-21 12:00:00,134.75,134.77,134.69,134.69,3605.0,126.6849,126.7037,126.6285,126.6285,3605.0
2018-11-21 12:05:00,134.64,134.85,134.64,134.84,2904.0,126.5815,126.7789,126.5815,126.7695,2904.0
2018-11-21 12:10:00,134.82,134.96,134.81,134.96,5521.0,126.7507,126.8823,126.7413,126.8823,5521.0
2018-11-21 12:15:00,134.93,135.02,134.92,134.95,5388.0,126.8541,126.9387,126.8447,126.8729,5388.0
2018-11-21 12:20:00,134.93,135.02,134.89,134.96,3105.0,126.8541,126.9387,126.8165,126.8823,3105.0
2018-11-21 12:25:00,135.0,135.14,135.0,135.12,2210.0,126.9199,127.0515,126.9199,127.0327,2210.0
2018-11-21 12:30:00,135.11,135.17,135.07,135.14,2707.0,127.0233,127.0797,126.9857,127.0515,2707.0
2018-11-21 12:35:00,135.11,135.31,135.11,135.31,2843.0,127.0233,127.2114,127.0233,127.2114,2843.0
2018-11-21 12:40:00,135.45,135.67,135.42,135.67,5273.0,127.343,127.5498,127.3148,127.5498,5273.0
2018-11-21 12:45:00,135.65,135.72,135.62,135.67,6589.0,127.531,127.5968,127.5028,127.5498,6589.0
2018-11-21 12:50:00,135.69,135.77,135.63,135.75,3847.0,127.5686,127.6438,127.5122,127.625,3847.0
2018-11-21 12:55:00,135.78,135.91,135.77,135.86,2856.0,127.6532,127.7754,127.6438,127.7284,2856.0
2018-11-21 13:00:00,135.86,135.86,135.79,135.86,2100.0,127.7284,127.7284,127.6626,127.7284,2100.0
2018-11-21 13:05:00,135.92,136.11,135.92,135.95,8200.0,127.7848,127.9635,127.7848,127.8131,8200.0
2018-11-21 13:10:00,135.93,136.02,135.93,136.0,2643.0,127.7943,127.8789,127.7943,127.8601,2643.0
2018-11-21 13:15:00,135.97,136.01,135.83,135.99,5723.0,127.8319,127.8695,127.7002,127.8507,5723.0
2018-11-21 13:20:00,136.0,136.01,135.89,135.99,4853.0,127.8601,127.8695,127.7566,127.8507,4853.0
2018-11-21 13:25:00,135.97,136.01,135.93,136.0,2234.0,127.8319,127.8695,127.7943,127.8601,2234.0
2018-11-21 13:30:00,136.0,136.02,135.94,135.98,9697.0,127.8601,127.8789,127.8037,127.8413,9697.0
2018-11-21 13:35:00,135.95,135.95,135.85,135.85,1800.0,127.8131,127.8131,127.719,127.719,1800.0
2018-11-21 13:40:00,135.84,135.98,135.84,135.97,2100.0,127.7096,127.8413,127.7096,127.8319,2100.0
2018-11-21 13:45:00,135.98,136.02,135.85,135.98,3981.0,127.8413,127.8789,127.719,127.8413,3981.0
2018-11-21 13:50:00,135.98,135.98,135.87,135.87,2200.0,127.8413,127.8413,127.7378,127.7378,2200.0
2018-11-21 13:55:00,135.87,135.87,135.74,135.74,6367.0,127.7378,127.7378,127.6156,127.6156,6367.0
2018-11-21 14:00:00,135.71,135.71,135.59,135.67,2154.0,127.5874,127.5874,127.4746,127.5498,2154.0
2018-11-21 14:05:00,135.62,135.69,135.59,135.6,4722.0,127.5028,127.5686,127.4746,127.484,4722.0
2018-11-21 14:10:00,135.6,135.77,135.58,135.72,3097.0,127.484,127.6438,127.4652,127.5968,3097.0
2018-11-21 14:15:00,135.76,135.76,135.57,135.6,3333.0,127.6344,127.6344,127.4558,127.484,3333.0
2018-11-21 14:20:00,135.6,135.62,135.54,135.61,4244.0,127.484,127.5028,127.4276,127.4934,4244.0
2018-11-21 14:25:00,135.66,135.67,135.57,135.58,3400.0,127.5404,127.5498,127.4558,127.4652,3400.0
2018-11-21 14:30:00,135.63,135.67,135.55,135.58,6333.0,127.5122,127.5498,127.437,127.4652,6333.0
2018-11-21 14:35:00,135.57,135.59,135.45,135.45,2100.0,127.4558,127.4746,127.343,127.343,2100.0
2018-11-21 14:40:00,135.46,135.55,135.42,135.45,3700.0,127.3524,127.437,127.3148,127.343,3700.0
2018-11-21 14:45:00,135.47,135.55,135.42,135.47,7127.0,127.3618,127.437,127.3148,127.3618,7127.0
2018-11-21 14:50:00,135.47,135.55,135.45,135.49,4700.0,127.3618,127.437,127.343,127.3806,4700.0
2018-11-21 14:55:00,135.47,135.49,135.3,135.37,6018.0,127.3618,127.3806,127.202,127.2678,6018.0
2018-11-21 15:00:00,135.39,135.43,135.36,135.36,15098.0,127.2866,127.3242,127.2584,127.2584,15098.0
2018-11-21 15:05:00,135.4,135.53,135.38,135.52,20721.0,127.296,127.4182,127.2772,127.4088,20721.0
2018-11-21 15:10:00,135.54,135.55,135.36,135.38,6142.0,127.4276,127.437,127.2584,127.2772,6142.0
2018-11-21 15:15:00,135.36,135.43,135.23,135.23,6487.0,127.2584,127.3242,127.1361,127.1361,6487.0
2018-11-21 15:20:00,135.22,135.22,135.13,135.15,7695.0,127.1267,127.1267,127.0421,127.0609,7695.0
2018-11-21 15:25:00,135.19,135.29,135.19,135.24,6058.0,127.0985,127.1926,127.0985,127.1455,6058.0
2018-11-21 15:30:00,135.22,135.22,134.89,134.99,11700.0,127.1267,127.1267,126.8165,126.9105,11700.0
2018-11-21 15:35:00,135.01,135.09,134.98,135.01,11862.0,126.9293,127.0045,126.9011,126.9293,11862.0
2018-11-21 15:40:00,134.96,135.03,134.89,134.89,15304.0,126.8823,126.9481,126.8165,126.8165,15304.0
2018-11-21 15:45:00,134.79,134.97,134.7,134.9,27158.0,126.7225,126.8917,126.6379,126.8259,27158.0
2018-11-21 15:50:00,134.92,134.96,134.81,134.85,15280.0,126.8447,126.8823,126.7413,126.7789,15280.0
2018-11-21 15:55:00,134.85,134.91,134.55,134.74,134391.0,126.7789,126.8353,126.4968,126.6755,134391.0
2018-11-23 09:30:00,134.11,134.49,133.81,134.47,13106.0,126.0832,126.4404,125.8011,126.4216,13106.0
2018-11-23 09:35:00,134.34,134.62,133.82,134.62,9363.0,126.2994,126.5627,125.8105,126.5627,9363.0
2018-11-23 09:40:00,134.89,135.21,134.82,135.06,4767.0,126.8165,127.1173,126.7507,126.9763,4767.0
2018-11-23 09:45:00,135.1,135.25,134.88,134.89,6721.0,127.0139,127.155,126.8071,126.8165,6721.0
2018-11-23 09:50:00,134.87,135.01,134.8,134.96,5484.0,126.7977,126.9293,126.7319,126.8823,5484.0
2018-11-23 09:55:00,134.97,135.15,134.86,135.13,5827.0,126.8917,127.0609,126.7883,127.0421,5827.0
2018-11-23 10:00:00,135.15,135.16,134.99,135.0,6000.0,127.0609,127.0703,126.9105,126.9199,6000.0
2018-11-23 10:05:00,134.98,135.26,134.87,135.25,6510.0,126.9011,127.1644,126.7977,127.155,6510.0
2018-11-23 10:10:00,135.3,135.54,134.97,135.09,5967.0,127.202,127.4276,126.8917,127.0045,5967.0
2018-11-23 10:15:00,135.13,135.18,135.05,135.18,2600.0,127.0421,127.0891,126.9669,127.0891,2600.0
2018-11-23 10:20:00,135.17,135.34,134.99,135.34,5000.0,127.0797,127.2396,126.9105,127.2396,5000.0
2018-11-23 10:25:00,135.44,136.03,135.36,136.0,6324.0,127.3336,127.8883,127.2584,127.8601,6324.0
2018-11-23 10:30:00,136.0,136.1,135.59,135.92,10902.0,127.8601,127.9541,127.4746,127.7848,10902.0
2018-11-23 10:35:00,135.97,136.02,135.78,135.85,4496.0,127.8319,127.8789,127.6532,127.719,4496.0
2018-11-23 10:40:00,135.84,136.08,135.78,136.03,6100.0,127.7096,127.9353,127.6532,127.8883,6100.0
2018-11-23 10:45:00,136.03,136.09,135.88,135.93,6863.0,127.8883,127.9447,127.7472,127.7943,6863.0
2018-11-23 10:50:00,136.01,136.07,135.89,135.95,10699.0,127.8695,127.9259,127.7566,127.8131,10699.0
2018-11-23 10:55:00,135.92,136.1,135.85,136.08,6305.0,127.7848,127.9541,127.719,127.9353,6305.0
2018-11-23 11:00:00,136.1,136.27,136.05,136.08,10140.0,127.9541,128.1139,127.9071,127.9353,10140.0
2018-11-23 11:05:00,136.1,136.27,136.1,136.26,5222.0,127.9541,128.1139,127.9541,128.1045,5222.0
2018-11-23 11:10:00,136.29,136.29,136.15,136.16,9705.0,128.1327,128.1327,128.0011,128.0105,9705.0
2018-11-23 11:15:00,136.18,136.47,136.17,136.37,4747.0,128.0293,128.3019,128.0199,128.2079,4747.0
2018-11-23 11:20:00,136.42,136.42,136.27,136.34,8589.0,128.2549,128.2549,128.1139,128.1797,8589.0
2018-11-23 11:25:00,136.36,136.46,136.25,136.26,5209.0,128.1985,128.2925,128.0951,128.1045,5209.0
2018-11-23 11:30:00,136.3,136.34,136.2,136.24,6286.0,128.1421,128.1797,128.0481,128.0857,6286.0
2018-11-23 11:35:00,136.26,136.28,136.02,136.11,4769.0,128.1045,128.1233,127.8789,127.9635,4769.0
2018-11-23 11:40:00,136.09,136.1,135.89,135.89,6284.0,127.9447,127.9541,127.7566,127.7566,6284.0
2018-11-23 11:45:00,135.86,135.93,135.37,135.42,10140.0,127.7284,127.7943,127.2678,127.3148,10140.0
2018-11-23 11:50:00,135.42,135.45,135.19,135.25,8734.0,127.3148,127.343,127.0985,127.155,8734.0
2018-11-23 11:55:00,135.2,135.2,134.68,134.7,9817.0,127.1079,127.1079,126.6191,126.6379,9817.0
2018-11-23 12:00:00,134.65,134.99,134.59,134.99,15564.0,126.5909,126.9105,126.5345,126.9105,15564.0
2018-11-23 12:05:00,134.98,135.01,134.75,134.84,7762.0,126.9011,126.9293,126.6849,126.7695,7762.0
2018-11-23 12:10:00,134.88,135.12,134.87,135.08,4620.0,126.8071,127.0327,126.7977,126.9951,4620.0
2018-11-23 12:15:00,135.03,135.16,134.96,135.16,6448.0,126.9481,127.0703,126.8823,127.0703,6448.0
2018-11-23 12:20:00,135.18,135.33,135.18,135.22,5018.0,127.0891,127.2302,127.0891,127.1267,5018.0
2018-11-23 12:25:00,135.22,135.3,135.05,135.07,8419.0,127.1267,127.202,126.9669,126.9857,8419.0
2018-11-23 12:30:00,135.02,135.19,134.97,135.19,7738.0,126.9387,127.0985,126.8917,127.0985,7738.0
2018-11-23 12:35:00,135.22,135.32,135.12,135.29,8024.0,127.1267,127.2208,127.0327,127.1926,8024.0
2018-11-23 12:40:00,135.32,135.39,135.24,135.25,6556.0,127.2208,127.2866,127.1455,127.155,6556.0
2018-11-23 12:45:00,135.27,135.58,135.25,135.58,11207.0,127.1738,127.4652,127.155,127.4652,11207.0
2018-11-23 12:50:00,135.53,135.53,135.29,135.41,9804.0,127.4182,127.4182,127.1926,127.3054,9804.0
2018-11-23 12:55:00,135.37,135.39,134.9,135.0,37179.0,127.2678,127.2866,126.8259,126.9199,37179.0
2018-11-26 09:30:00,135.74,136.51,135.74,136.51,18746.0,127.6156,128.3395,127.6156,128.3395,18746.0
2018-11-26 09:35:00,136.46,136.86,136.44,136.86,33491.0,128.2925,128.6686,128.2737,128.6686,33491.0
2018-11-26 09:40:00,136.83,137.31,136.42,136.42,17512.0,128.6404,129.0917,128.2549,128.2549,17512.0
2018-11-26 09:45:00,136.52,136.53,135.76,135.99,16840.0,128.3489,128.3583,127.6344,127.8507,16840.0
2018-11-26 09:50:00,136.05,136.53,135.97,136.47,8179.0,127.9071,128.3583,127.8319,128.3019,8179.0
2018-11-26 09:55:00,136.5,136.69,136.38,136.69,14150.0,128.3301,128.5088,128.2173,128.5088,14150.0
2018-11-26 10:00:00,136.69,136.9,136.63,136.85,7830.0,128.5088,128.7062,128.4524,128.6592,7830.0
2018-11-26 10:05:00,136.85,137.32,136.73,137.08,19760.0,128.6592,129.1011,128.5464,128.8754,19760.0
2018-11-26 10:10:00,137.04,137.1,136.9,137.09,9230.0,128.8378,128.8942,128.7062,128.8848,9230.0
2018-11-26 10:15:00,137.05,137.09,136.87,136.87,8073.0,128.8472,128.8848,128.678,128.678,8073.0
2018-11-26 10:20:00,136.88,136.89,136.75,136.79,4238.0,128.6874,128.6968,128.5652,128.6028,4238.0
2018-11-26 10:25:00,136.78,136.78,136.49,136.59,8182.0,128.5934,128.5934,128.3207,128.4147,8182.0
2018-11-26 10:30:00,136.63,136.65,136.27,136.31,8559.0,128.4524,128.4712,128.1139,128.1515,8559.0
2018-11-26 10:35:00,136.34,136.39,135.98,135.98,11453.0,128.1797,128.2267,127.8413,127.8413,11453.0
2018-11-26 10:40:00,135.91,135.94,135.57,135.67,18662.0,127.7754,127.8037,127.4558,127.5498,18662.0
2018-11-26 10:45:00,135.61,135.88,135.61,135.86,6147.0,127.4934,127.7472,127.4934,127.7284,6147.0
2018-11-26 10:50:00,135.86,135.99,135.77,135.97,8332.0,127.7284,127.8507,127.6438,127.8319,8332.0
2018-11-26 10:55:00,135.89,135.9,135.74,135.75,6042.0,127.7566,127.766,127.6156,127.625,6042.0
2018-11-26 11:00:00,135.71,135.76,135.46,135.47,14246.0,127.5874,127.6344,127.3524,127.3618,14246.0
2018-11-26 11:05:00,135.47,135.58,135.3,135.58,5595.0,127.3618,127.4652,127.202,127.4652,5595.0
2018-11-26 11:10:00,135.58,135.84,135.44,135.81,9120.0,127.4652,127.7096,127.3336,127.6814,9120.0
2018-11-26 11:15:00,135.78,135.94,135.73,135.93,5787.0,127.6532,127.8037,127.6062,127.7943,5787.0
2018-11-26 11:20:00,135.95,136.01,135.81,135.91,7519.0,127.8131,127.8695,127.6814,127.7754,7519.0
2018-11-26 11:25:00,135.94,135.94,135.63,135.69,5362.0,127.8037,127.8037,127.5122,127.5686,5362.0
2018-11-26 11:30:00,135.72,135.72,135.24,135.39,9847.0,127.5968,127.5968,127.1455,127.2866,9847.0
2018-11-26 11:35:00,135.41,135.43,135.17,135.37,4474.0,127.3054,127.3242,127.0797,127.2678,4474.0
2018-11-26 11:40:00,135.37,135.42,135.31,135.31,3749.0,127.2678,127.3148,127.2114,127.2114,3749.0
2018-11-26 11:45:00,135.31,135.31,135.18,135.19,5153.0,127.2114,127.2114,127.0891,127.0985,5153.0
2018-11-26 11:50:00,135.21,135.46,135.14,135.43,8462.0,127.1173,127.3524,127.0515,127.3242,8462.0
2018-11-26 11:55:00,135.53,135.63,135.52,135.57,5034.0,127.4182,127.5122,127.4088,127.4558,5034.0
2018-11-26 12:00:00,135.57,135.81,135.56,135.7,6677.0,127.4558,127.6814,127.4464,127.578,6677.0
2018-11-26 12:05:00,135.68,135.81,135.63,135.63,10039.0,127.5592,127.6814,127.5122,127.5122,10039.0
2018-11-26 12:10:00,135.68,135.73,135.51,135.53,7691.0,127.5592,127.6062,127.3994,127.4182,7691.0
2018-11-26 12:15:00,135.52,135.52,135.31,135.37,5813.0,127.4088,127.4088,127.2114,127.2678,5813.0
2018-11-26 12:20:00,135.36,135.44,135.23,135.39,4074.0,127.2584,127.3336,127.1361,127.2866,4074.0
2018-11-26 12:25:00,135.36,135.36,135.22,135.3,5594.0,127.2584,127.2584,127.1267,127.202,5594.0
2018-11-26 12:30:00,135.33,135.35,135.13,135.15,7935.0,127.2302,127.249,127.0421,127.0609,7935.0
2018-11-26 12:35:00,135.15,135.2,134.99,135.12,8810.0,127.0609,127.1079,126.9105,127.0327,8810.0
2018-11-26 12:40:00,135.15,135.15,135.04,135.08,7766.0,127.0609,127.0609,126.9575,126.9951,7766.0
2018-11-26 12:45:00,135.16,135.47,135.16,135.34,7603.0,127.0703,127.3618,127.0703,127.2396,7603.0
2018-11-26 12:50:00,135.34,135.56,135.34,135.41,5135.0,127.2396,127.4464,127.2396,127.3054,5135.0
2018-11-26 12:55:00,135.44,135.53,135.29,135.53,6012.0,127.3336,127.4182,127.1926,127.4182,6012.0
2018-11-26 13:00:00,135.5,135.63,135.3,135.36,5208.0,127.39,127.5122,127.202,127.2584,5208.0
2018-11-26 13:05:00,135.36,135.71,135.36,135.62,4541.0,127.2584,127.5874,127.2584,127.5028,4541.0
2018-11-26 13:10:00,135.66,135.82,135.59,135.79,8419.0,127.5404,127.6908,127.4746,127.6626,8419.0
2018-11-26 13:15:00,135.76,135.87,135.71,135.87,3859.0,127.6344,127.7378,127.5874,127.7378,3859.0
2018-11-26 13:20:00,135.84,135.94,135.77,135.86,4181.0,127.7096,127.8037,127.6438,127.7284,4181.0
2018-11-26 13:25:00,135.84,135.87,135.75,135.85,6259.0,127.7096,127.7378,127.625,127.719,6259.0
2018-11-26 13:30:00,135.87,135.91,135.75,135.87,5313.0,127.7378,127.7754,127.625,127.7378,5313.0
2018-11-26 13:35:00,135.83,135.86,135.72,135.75,4495.0,127.7002,127.7284,127.5968,127.625,4495.0
2018-11-26 13:40:00,135.8,135.84,135.66,135.8,4514.0,127.672,127.7096,127.5404,127.672,4514.0
2018-11-26 13:45:00,135.8,135.9,135.76,135.81,5065.0,127.672,127.766,127.6344,127.6814,5065.0
2018-11-26 13:50:00,135.78,135.81,135.66,135.73,5915.0,127.6532,127.6814,127.5404,127.6062,5915.0
2018-11-26 13:55:00,135.74,135.74,135.58,135.58,7681.0,127.6156,127.6156,127.4652,127.4652,7681.0
2018-11-26 14:00:00,135.55,135.61,135.48,135.51,8107.0,127.437,127.4934,127.3712,127.3994,8107.0
2018-11-26 14:05:00,135.5,135.84,135.5,135.8,30125.0,127.39,127.7096,127.39,127.672,30125.0
2018-11-26 14:10:00,135.81,135.81,135.7,135.72,13697.0,127.6814,127.6814,127.578,127.5968,13697.0
2018-11-26 14:15:00,135.78,135.91,135.75,135.88,11316.0,127.6532,127.7754,127.625,127.7472,11316.0
2018-11-26 14:20:00,135.89,135.98,135.88,135.97,7673.0,127.7566,127.8413,127.7472,127.8319,7673.0
2018-11-26 14:25:00,135.98,136.14,135.93,136.04,12130.0,127.8413,127.9917,127.7943,127.8977,12130.0
2018-11-26 14:30:00,136.04,136.36,136.03,136.28,13936.0,127.8977,128.1985,127.8883,128.1233,13936.0
2018-11-26 14:35:00,136.3,136.33,136.04,136.12,17508.0,128.1421,128.1703,127.8977,127.9729,17508.0
2018-11-26 14:40:00,136.06,136.06,135.87,135.94,9196.0,127.9165,127.9165,127.7378,127.8037,9196.0
2018-11-26 14:45:00,135.96,135.98,135.89,135.89,8789.0,127.8225,127.8413,127.7566,127.7566,8789.0
2018-11-26 14:50:00,135.9,135.97,135.84,135.94,13257.0,127.766,127.8319,127.7096,127.8037,13257.0
2018-11-26 14:55:00,135.95,135.96,135.9,135.96,8778.0,127.8131,127.8225,127.766,127.8225,8778.0
2018-11-26 15:00:00,136.01,136.09,135.89,135.99,18289.0,127.8695,127.9447,127.7566,127.8507,18289.0
2018-11-26 15:05:00,135.99,135.99,135.84,135.84,8127.0,127.8507,127.8507,127.7096,127.7096,8127.0
2018-11-26 15:10:00,135.85,135.85,135.65,135.72,11470.0,127.719,127.719,127.531,127.5968,11470.0
2018-11-26 15:15:00,135.74,135.77,135.67,135.69,7030.0,127.6156,127.6438,127.5498,127.5686,7030.0
2018-11-26 15:20:00,135.67,135.68,135.6,135.6,9379.0,127.5498,127.5592,127.484,127.484,9379.0
2018-11-26 15:25:00,135.62,135.71,135.61,135.66,10144.0,127.5028,127.5874,127.4934,127.5404,10144.0
2018-11-26 15:30:00,135.66,135.84,135.62,135.82,21353.0,127.5404,127.7096,127.5028,127.6908,21353.0
2018-11-26 15:35:00,135.82,135.89,135.73,135.76,22261.0,127.6908,127.7566,127.6062,127.6344,22261.0
2018-11-26 15:40:00,135.76,135.79,135.63,135.66,19082.0,127.6344,127.6626,127.5122,127.5404,19082.0
2018-11-26 15:45:00,135.67,135.76,135.63,135.69,44364.0,127.5498,127.6344,127.5122,127.5686,44364.0
2018-11-26 15:50:00,135.69,135.79,135.66,135.67,47266.0,127.5686,127.6626,127.5404,127.5498,47266.0
2018-11-26 15:55:00,135.67,135.73,135.49,135.53,105725.0,127.5498,127.6062,127.3806,127.4182,105725.0
2018-11-27 09:30:00,134.99,135.55,134.99,135.55,23408.0,126.9105,127.437,126.9105,127.437,23408.0
2018-11-27 09:35:00,135.64,135.87,135.21,135.23,9504.0,127.5216,127.7378,127.1173,127.1361,9504.0
2018-11-27 09:40:00,135.29,135.71,135.09,135.63,10802.0,127.1926,127.5874,127.0045,127.5122,10802.0
2018-11-27 09:45:00,135.69,136.07,135.62,135.97,18427.0,127.5686,127.9259,127.5028,127.8319,18427.0
2018-11-27 09:50:00,135.96,135.99,135.57,135.61,17769.0,127.8225,127.8507,127.4558,127.4934,17769.0
2018-11-27 09:55:00,135.57,135.92,135.53,135.88,13054.0,127.4558,127.7848,127.4182,127.7472,13054.0
2018-11-27 10:00:00,135.94,135.94,135.07,135.07,14030.0,127.8037,127.8037,126.9857,126.9857,14030.0
2018-11-27 10:05:00,135.04,135.45,134.73,135.38,33819.0,126.9575,127.343,126.6661,127.2772,33819.0
2018-11-27 10:10:00,135.42,135.57,135.26,135.39,20579.0,127.3148,127.4558,127.1644,127.2866,20579.0
2018-11-27 10:15:00,135.36,135.52,135.19,135.27,32450.0,127.2584,127.4088,127.0985,127.1738,32450.0
2018-11-27 10:20:00,135.24,135.29,135.1,135.1,8904.0,127.1455,127.1926,127.0139,127.0139,8904.0
2018-11-27 10:25:00,135.08,135.1,134.79,134.94,8499.0,126.9951,127.0139,126.7225,126.8635,8499.0
2018-11-27 10:30:00,134.92,135.07,134.91,135.07,7400.0,126.8447,126.9857,126.8353,126.9857,7400.0
2018-11-27 10:35:00,135.1,135.22,135.02,135.1,12508.0,127.0139,127.1267,126.9387,127.0139,12508.0
2018-11-27 10:40:00,135.13,135.2,135.05,135.2,6143.0,127.0421,127.1079,126.9669,127.1079,6143.0
2018-11-27 10:45:00,135.18,135.34,135.14,135.25,8919.0,127.0891,127.2396,127.0515,127.155,8919.0
2018-11-27 10:50:00,135.26,135.53,135.22,135.4,36972.0,127.1644,127.4182,127.1267,127.296,36972.0
2018-11-27 10:55:00,135.41,135.46,135.34,135.34,34025.0,127.3054,127.3524,127.2396,127.2396,34025.0
2018-11-27 11:00:00,135.36,135.77,135.33,135.72,8485.0,127.2584,127.6438,127.2302,127.5968,8485.0
2018-11-27 11:05:00,135.73,135.75,135.53,135.71,29343.0,127.6062,127.625,127.4182,127.5874,29343.0
2018-11-27 11:10:00,135.72,135.94,135.63,135.73,47239.0,127.5968,127.8037,127.5122,127.6062,47239.0
2018-11-27 11:15:00,135.69,135.72,135.3,135.54,11133.0,127.5686,127.5968,127.202,127.4276,11133.0
2018-11-27 11:20:00,135.58,135.87,135.58,135.85,5658.0,127.4652,127.7378,127.4652,127.719,5658.0
2018-11-27 11:25:00,135.97,136.18,135.97,136.18,3273.0,127.8319,128.0293,127.8319,128.0293,3273.0
2018-11-27 11:30:00,136.25,136.49,136.25,136.45,8092.0,128.0951,128.3207,128.0951,128.2831,8092.0
2018-11-27 11:35:00,136.48,136.88,136.46,136.87,8045.0,128.3113,128.6874,128.2925,128.678,8045.0
2018-11-27 11:40:00,136.84,136.84,136.49,136.59,13287.0,128.6498,128.6498,128.3207,128.4147,13287.0
2018-11-27 11:45:00,136.53,136.62,136.4,136.61,8222.0,128.3583,128.443,128.2361,128.4336,8222.0
2018-11-27 11:50:00,136.65,136.73,136.55,136.64,14603.0,128.4712,128.5464,128.3771,128.4618,14603.0
2018-11-27 11:55:00,136.7,136.8,136.62,136.74,8194.0,128.5182,128.6122,128.443,128.5558,8194.0
2018-11-27 12:00:00,136.74,136.77,136.54,136.57,8660.0,128.5558,128.584,128.3677,128.3959,8660.0
2018-11-27 12:05:00,136.57,136.72,136.42,136.66,24721.0,128.3959,128.537,128.2549,128.4806,24721.0
2018-11-27 12:10:00,136.63,136.67,136.57,136.65,8109.0,128.4524,128.49,128.3959,128.4712,8109.0
2018-11-27 12:15:00,136.65,136.73,136.46,136.73,8300.0,128.4712,128.5464,128.2925,128.5464,8300.0
2018-11-27 12:20:00,136.72,137.01,136.72,136.95,9925.0,128.537,128.8096,128.537,128.7532,9925.0
2018-11-27 12:25:00,136.95,136.95,136.52,136.52,7749.0,128.7532,128.7532,128.3489,128.3489,7749.0
2018-11-27 12:30:00,136.56,136.75,136.56,136.67,14099.0,128.3865,128.5652,128.3865,128.49,14099.0
2018-11-27 12:35:00,136.65,137.09,136.5,137.09,11984.0,128.4712,128.8848,128.3301,128.8848,11984.0
2018-11-27 12:40:00,137.13,137.26,136.61,136.67,18426.0,128.9224,129.0446,128.4336,128.49,18426.0
2018-11-27 12:45:00,136.67,136.73,136.57,136.62,12086.0,128.49,128.5464,128.3959,128.443,12086.0
2018-11-27 12:50:00,136.58,136.62,136.38,136.6,10155.0,128.4053,128.443,128.2173,128.4241,10155.0
2018-11-27 12:55:00,136.59,136.62,136.42,136.42,12952.0,128.4147,128.443,128.2549,128.2549,12952.0
2018-11-27 13:00:00,136.45,136.56,136.32,136.35,9600.0,128.2831,128.3865,128.1609,128.1891,9600.0
2018-11-27 13:05:00,136.35,136.5,136.35,136.5,6529.0,128.1891,128.3301,128.1891,128.3301,6529.0
2018-11-27 13:10:00,136.56,136.64,136.44,136.64,9277.0,128.3865,128.4618,128.2737,128.4618,9277.0
2018-11-27 13:15:00,136.65,136.87,136.44,136.48,21749.0,128.4712,128.678,128.2737,128.3113,21749.0
2018-11-27 13:20:00,136.51,136.66,136.51,136.61,9038.0,128.3395,128.4806,128.3395,128.4336,9038.0
2018-11-27 13:25:00,136.65,136.99,136.64,136.94,9058.0,128.4712,128.7908,128.4618,128.7438,9058.0
2018-11-27 13:30:00,136.95,137.14,136.95,137.09,10135.0,128.7532,128.9318,128.7532,128.8848,10135.0
2018-11-27 13:35:00,137.09,137.16,136.96,137.08,10190.0,128.8848,128.9506,128.7626,128.8754,10190.0
2018-11-27 13:40:00,137.08,137.08,136.91,137.07,5350.0,128.8754,128.8754,128.7156,128.866,5350.0
2018-11-27 13:45:00,137.08,137.13,136.94,136.97,6722.0,128.8754,128.9224,128.7438,128.772,6722.0
2018-11-27 13:50:00,137.0,137.11,136.98,137.06,5428.0,128.8002,128.9036,128.7814,128.8566,5428.0
2018-11-27 13:55:00,137.05,137.15,137.01,137.13,12689.0,128.8472,128.9412,128.8096,128.9224,12689.0
2018-11-27 14:00:00,137.1,137.15,136.95,137.13,10069.0,128.8942,128.9412,128.7532,128.9224,10069.0
2018-11-27 14:05:00,137.08,137.38,137.08,137.26,10212.0,128.8754,129.1575,128.8754,129.0446,10212.0
2018-11-27 14:10:00,137.31,137.43,137.21,137.39,8215.0,129.0917,129.2045,128.9976,129.1669,8215.0
2018-11-27 14:15:00,137.4,137.45,137.35,137.44,9946.0,129.1763,129.2233,129.1293,129.2139,9946.0
2018-11-27 14:20:00,137.42,137.68,137.41,137.68,8442.0,129.1951,129.4395,129.1857,129.4395,8442.0
2018-11-27 14:25:00,137.67,137.78,137.66,137.78,11336.0,129.4301,129.5335,129.4207,129.5335,11336.0
2018-11-27 14:30:00,137.79,137.91,137.78,137.88,7472.0,129.5429,129.6557,129.5335,129.6275,7472.0
2018-11-27 14:35:00,137.86,137.97,137.71,137.71,11100.0,129.6087,129.7122,129.4677,129.4677,11100.0
2018-11-27 14:40:00,137.74,137.8,137.6,137.78,9896.0,129.4959,129.5523,129.3643,129.5335,9896.0
2018-11-27 14:45:00,137.8,137.86,137.78,137.86,10621.0,129.5523,129.6087,129.5335,129.6087,10621.0
2018-11-27 14:50:00,137.9,137.91,137.76,137.87,8803.0,129.6463,129.6557,129.5147,129.6181,8803.0
2018-11-27 14:55:00,137.86,137.89,137.76,137.79,9400.0,129.6087,129.6369,129.5147,129.5429,9400.0
2018-11-27 15:00:00,137.78,138.08,137.76,138.08,10211.0,129.5335,129.8156,129.5147,129.8156,10211.0
2018-11-27 15:05:00,138.08,138.08,137.76,137.86,11510.0,129.8156,129.8156,129.5147,129.6087,11510.0
2018-11-27 15:10:00,137.87,137.98,137.87,137.93,10733.0,129.6181,129.7216,129.6181,129.6745,10733.0
2018-11-27 15:15:00,137.94,137.98,137.85,137.88,12100.0,129.6839,129.7216,129.5993,129.6275,12100.0
2018-11-27 15:20:00,137.91,138.05,137.91,138.03,13306.0,129.6557,129.7874,129.6557,129.7686,13306.0
2018-11-27 15:25:00,138.07,138.22,138.07,138.16,13113.0,129.8062,129.9472,129.8062,129.8908,13113.0
2018-11-27 15:30:00,138.17,138.19,138.01,138.08,17025.0,129.9002,129.919,129.7498,129.8156,17025.0
2018-11-27 15:35:00,138.09,138.24,138.07,138.13,24242.0,129.825,129.966,129.8062,129.8626,24242.0
2018-11-27 15:40:00,138.18,138.3,138.18,138.3,25461.0,129.9096,130.0224,129.9096,130.0224,25461.0
2018-11-27 15:45:00,138.32,138.47,138.2,138.45,45383.0,130.0412,130.1822,129.9284,130.1634,45383.0
2018-11-27 15:50:00,138.47,138.47,138.14,138.15,56672.0,130.1822,130.1822,129.872,129.8814,56672.0
2018-11-27 15:55:00,138.14,138.25,138.05,138.07,112860.0,129.872,129.9754,129.7874,129.8062,112860.0
2018-11-28 09:30:00,139.02,140.26,139.02,140.26,54146.0,130.6993,131.8651,130.6993,131.8651,54146.0
2018-11-28 09:35:00,140.11,140.13,139.43,139.5,18802.0,131.7241,131.7429,131.0848,131.1506,18802.0
2018-11-28 09:40:00,139.52,139.53,138.99,139.2,30680.0,131.1694,131.1788,130.6711,130.8685,30680.0
2018-11-28 09:45:00,139.2,139.86,139.09,139.67,13180.0,130.8685,131.489,130.7651,131.3104,13180.0
2018-11-28 09:50:00,139.86,140.61,139.86,140.61,12821.0,131.489,132.1941,131.489,132.1941,12821.0
2018-11-28 09:55:00,140.61,141.05,140.52,141.05,16354.0,132.1941,132.6078,132.1095,132.6078,16354.0
2018-11-28 10:00:00,141.05,141.24,140.58,140.58,20429.0,132.6078,132.7864,132.1659,132.1659,20429.0
2018-11-28 10:05:00,140.64,141.0,140.56,140.69,16849.0,132.2223,132.5608,132.1471,132.2694,16849.0
2018-11-28 10:10:00,140.64,140.64,140.04,140.33,9578.0,132.2223,132.2223,131.6583,131.9309,9578.0
2018-11-28 10:15:00,140.25,140.28,139.96,139.99,13923.0,131.8557,131.8839,131.583,131.6112,13923.0
2018-11-28 10:20:00,139.97,140.56,139.88,140.56,11971.0,131.5924,132.1471,131.5078,132.1471,11971.0
2018-11-28 10:25:00,140.56,140.9,140.41,140.68,11008.0,132.1471,132.4668,132.0061,132.26,11008.0
2018-11-28 10:30:00,140.73,140.82,140.57,140.72,10997.0,132.307,132.3916,132.1565,132.2976,10997.0
2018-11-28 10:35:00,140.7,141.01,140.7,140.88,8202.0,132.2788,132.5702,132.2788,132.448,8202.0
2018-11-28 10:40:00,140.84,141.15,140.8,141.15,9962.0,132.4104,132.7018,132.3728,132.7018,9962.0
2018-11-28 10:45:00,141.17,141.24,141.04,141.17,5239.0,132.7206,132.7864,132.5984,132.7206,5239.0
2018-11-28 10:50:00,141.17,141.32,141.06,141.27,6729.0,132.7206,132.8616,132.6172,132.8146,6729.0
2018-11-28 10:55:00,141.28,141.44,141.15,141.17,12460.0,132.824,132.9745,132.7018,132.7206,12460.0
2018-11-28 11:00:00,141.15,141.19,140.98,141.0,11489.0,132.7018,132.7394,132.542,132.5608,11489.0
2018-11-28 11:05:00,140.98,141.37,140.97,141.32,15930.0,132.542,132.9087,132.5326,132.8616,15930.0
2018-11-28 11:10:00,141.26,141.26,141.06,141.08,7159.0,132.8052,132.8052,132.6172,132.636,7159.0
2018-11-28 11:15:00,141.09,141.13,140.99,141.09,8200.0,132.6454,132.683,132.5514,132.6454,8200.0
2018-11-28 11:20:00,141.03,141.22,141.03,141.19,7569.0,132.589,132.7676,132.589,132.7394,7569.0
2018-11-28 11:25:00,141.31,141.51,141.29,141.51,7300.0,132.8522,133.0403,132.8334,133.0403,7300.0
2018-11-28 11:30:00,141.48,141.48,141.34,141.47,9827.0,133.0121,133.0121,132.8804,133.0027,9827.0
2018-11-28 11:35:00,141.46,141.46,141.21,141.29,11915.0,132.9933,132.9933,132.7582,132.8334,11915.0
2018-11-28 11:40:00,141.3,141.31,141.13,141.29,8878.0,132.8428,132.8522,132.683,132.8334,8878.0
2018-11-28 11:45:00,141.27,141.51,141.26,141.49,11350.0,132.8146,133.0403,132.8052,133.0215,11350.0
2018-11-28 11:50:00,141.45,141.79,141.45,141.62,12104.0,132.9839,133.3035,132.9839,133.1437,12104.0
2018-11-28 11:55:00,141.61,141.65,141.16,141.31,34759.0,133.1343,133.1719,132.7112,132.8522,34759.0
2018-11-28 12:00:00,141.38,141.93,141.37,141.93,16300.0,132.9181,133.4351,132.9087,133.4351,16300.0
2018-11-28 12:05:00,141.94,142.22,141.67,141.83,19182.0,133.4445,133.7078,133.1907,133.3411,19182.0
2018-11-28 12:10:00,141.81,141.87,141.46,141.8,9822.0,133.3223,133.3787,132.9933,133.3129,9822.0
2018-11-28 12:15:00,141.77,141.82,141.52,141.73,9364.0,133.2847,133.3317,133.0497,133.2471,9364.0
2018-11-28 12:20:00,141.73,141.81,141.57,141.62,7301.0,133.2471,133.3223,133.0967,133.1437,7301.0
2018-11-28 12:25:00,141.59,142.05,141.59,141.93,28102.0,133.1155,133.548,133.1155,133.4351,28102.0
2018-11-28 12:30:00,141.94,142.0,141.78,141.83,9507.0,133.4445,133.5009,133.2941,133.3411,9507.0
2018-11-28 12:35:00,141.83,141.97,141.65,141.96,10284.0,133.3411,133.4727,133.1719,133.4633,10284.0
2018-11-28 12:40:00,141.95,142.26,141.75,142.14,45435.0,133.4539,133.7454,133.2659,133.6326,45435.0
2018-11-28 12:45:00,142.17,142.49,141.98,142.23,15526.0,133.6608,133.9616,133.4821,133.7172,15526.0
2018-11-28 12:50:00,142.16,142.75,142.16,142.72,5932.0,133.6514,134.2061,133.6514,134.1779,5932.0
2018-11-28 12:55:00,142.68,142.92,142.61,142.67,23213.0,134.1402,134.3659,134.0744,134.1308,23213.0
2018-11-28 13:00:00,142.74,142.83,142.59,142.71,11871.0,134.1967,134.2813,134.0556,134.1685,11871.0
2018-11-28 13:05:00,142.7,142.7,142.54,142.66,10231.0,134.159,134.159,134.0086,134.1214,10231.0
2018-11-28 13:10:00,142.67,142.93,142.64,142.9,5400.0,134.1308,134.3753,134.1026,134.3471,5400.0
2018-11-28 13:15:00,142.9,143.16,142.78,143.12,29000.0,134.3471,134.5915,134.2343,134.5539,29000.0
2018-11-28 13:20:00,143.11,143.33,143.08,143.33,5874.0,134.5445,134.7513,134.5163,134.7513,5874.0
2018-11-28 13:25:00,143.39,143.5,143.19,143.47,12605.0,134.8078,134.9112,134.6197,134.883,12605.0
2018-11-28 13:30:00,143.46,143.54,143.37,143.46,9411.0,134.8736,134.9488,134.7889,134.8736,9411.0
2018-11-28 13:35:00,143.49,143.67,143.48,143.67,8443.0,134.9018,135.071,134.8924,135.071,8443.0
2018-11-28 13:40:00,143.65,143.73,143.52,143.71,7714.0,135.0522,135.1274,134.93,135.1086,7714.0
2018-11-28 13:45:00,143.73,143.94,143.72,143.74,6868.0,135.1274,135.3248,135.118,135.1368,6868.0
2018-11-28 13:50:00,143.76,143.81,143.63,143.68,8487.0,135.1556,135.2026,135.0334,135.0804,8487.0
2018-11-28 13:55:00,143.71,143.83,143.5,143.53,7775.0,135.1086,135.2214,134.9112,134.9394,7775.0
2018-11-28 14:00:00,143.59,143.67,143.37,143.67,10036.0,134.9958,135.071,134.7889,135.071,10036.0
2018-11-28 14:05:00,143.69,143.81,143.61,143.64,15302.0,135.0898,135.2026,135.0146,135.0428,15302.0
2018-11-28 14:10:00,143.63,143.67,143.5,143.55,20544.0,135.0334,135.071,134.9112,134.9582,20544.0
2018-11-28 14:15:00,143.55,143.62,143.33,143.52,8965.0,134.9582,135.024,134.7513,134.93,8965.0
2018-11-28 14:20:00,143.48,143.48,143.13,143.25,8742.0,134.8924,134.8924,134.5633,134.6761,8742.0
2018-11-28 14:25:00,143.32,143.39,143.07,143.12,12459.0,134.7419,134.8078,134.5069,134.5539,12459.0
2018-11-28 14:30:00,143.1,143.17,143.05,143.14,10875.0,134.5351,134.6009,134.4881,134.5727,10875.0
2018-11-28 14:35:00,143.13,143.36,143.07,143.1,21225.0,134.5633,134.7795,134.5069,134.5351,21225.0
2018-11-28 14:40:00,143.14,143.34,143.14,143.2,8600.0,134.5727,134.7607,134.5727,134.6291,8600.0
2018-11-28 14:45:00,143.17,143.22,143.02,143.08,6550.0,134.6009,134.6479,134.4599,134.5163,6550.0
2018-11-28 14:50:00,143.07,143.18,142.98,143.13,10100.0,134.5069,134.6103,134.4223,134.5633,10100.0
2018-11-28 14:55:00,143.1,143.19,142.99,143.14,17313.0,134.5351,134.6197,134.4317,134.5727,17313.0
2018-11-28 15:00:00,143.1,143.17,143.02,143.16,9770.0,134.5351,134.6009,134.4599,134.5915,9770.0
2018-11-28 15:05:00,143.19,143.34,143.1,143.24,55042.0,134.6197,134.7607,134.5351,134.6667,55042.0
2018-11-28 15:10:00,143.25,143.43,143.22,143.33,10057.0,134.6761,134.8454,134.6479,134.7513,10057.0
2018-11-28 15:15:00,143.36,143.45,143.3,143.39,16038.0,134.7795,134.8642,134.7231,134.8078,16038.0
2018-11-28 15:20:00,143.4,143.61,143.37,143.43,11837.0,134.8172,135.0146,134.7889,134.8454,11837.0
2018-11-28 15:25:00,143.46,143.63,143.44,143.56,19435.0,134.8736,135.0334,134.8548,134.9676,19435.0
2018-11-28 15:30:00,143.53,143.73,143.44,143.7,16794.0,134.9394,135.1274,134.8548,135.0992,16794.0
2018-11-28 15:35:00,143.69,143.8,143.67,143.75,19030.0,135.0898,135.1932,135.071,135.1462,19030.0
2018-11-28 15:40:00,143.75,143.97,143.73,143.94,54967.0,135.1462,135.353,135.1274,135.3248,54967.0
2018-11-28 15:45:00,143.94,144.2,143.92,144.18,33385.0,135.3248,135.5693,135.306,135.5505,33385.0
2018-11-28 15:50:00,144.2,144.26,144.09,144.13,61288.0,135.5693,135.6257,135.4659,135.5035,61288.0
2018-11-28 15:55:00,144.13,144.42,144.09,144.35,160058.0,135.5035,135.7761,135.4659,135.7103,160058.0
2018-11-29 09:30:00,143.52,144.06,143.43,143.43,29843.0,134.93,135.4377,134.8454,134.8454,29843.0
2018-11-29 09:35:00,143.46,144.1,142.86,143.75,12334.0,134.8736,135.4753,134.3095,135.1462,12334.0
2018-11-29 09:40:00,143.84,143.97,143.52,143.76,8976.0,135.2308,135.353,134.93,135.1556,8976.0
2018-11-29 09:45:00,143.8,143.94,143.21,143.47,11797.0,135.1932,135.3248,134.6385,134.883,11797.0
2018-11-29 09:50:00,143.46,143.9,143.45,143.82,15120.0,134.8736,135.2872,134.8642,135.212,15120.0
2018-11-29 09:55:00,143.82,144.38,143.75,144.02,22633.0,135.212,135.7385,135.1462,135.4,22633.0
2018-11-29 10:00:00,144.11,144.19,143.74,143.85,14849.0,135.4847,135.5599,135.1368,135.2402,14849.0
2018-11-29 10:05:00,143.88,144.18,143.74,144.02,18307.0,135.2684,135.5505,135.1368,135.4,18307.0
2018-11-29 10:10:00,144.05,144.19,143.94,143.95,35832.0,135.4282,135.5599,135.3248,135.3342,35832.0
2018-11-29 10:15:00,143.96,144.27,143.94,144.1,22165.0,135.3436,135.6351,135.3248,135.4753,22165.0
2018-11-29 10:20:00,144.13,144.17,143.81,143.81,9467.0,135.5035,135.5411,135.2026,135.2026,9467.0
2018-11-29 10:25:00,143.81,144.03,143.8,143.97,9016.0,135.2026,135.4094,135.1932,135.353,9016.0
2018-11-29 10:30:00,144.0,144.36,143.99,144.13,19518.0,135.3812,135.7197,135.3718,135.5035,19518.0
2018-11-29 10:35:00,144.09,144.16,143.82,143.88,13469.0,135.4659,135.5317,135.212,135.2684,13469.0
2018-11-29 10:40:00,143.9,143.9,143.54,143.59,13713.0,135.2872,135.2872,134.9488,134.9958,13713.0
2018-11-29 10:45:00,143.6,143.89,143.42,143.8,12287.0,135.0052,135.2778,134.836,135.1932,12287.0
2018-11-29 10:50:00,143.8,144.05,143.8,143.93,8751.0,135.1932,135.4282,135.1932,135.3154,8751.0
2018-11-29 10:55:00,143.96,144.19,143.95,144.19,6683.0,135.3436,135.5599,135.3342,135.5599,6683.0
2018-11-29 11:00:00,144.16,144.16,143.98,143.98,15811.0,135.5317,135.5317,135.3624,135.3624,15811.0
2018-11-29 11:05:00,143.95,144.04,143.88,143.92,7727.0,135.3342,135.4188,135.2684,135.306,7727.0
2018-11-29 11:10:00,143.86,144.04,143.86,143.97,6400.0,135.2496,135.4188,135.2496,135.353,6400.0
2018-11-29 11:15:00,143.9,143.93,143.72,143.72,2380.0,135.2872,135.3154,135.118,135.118,2380.0
2018-11-29 11:20:00,143.75,143.98,143.58,143.82,12516.0,135.1462,135.3624,134.9864,135.212,12516.0
2018-11-29 11:25:00,143.86,143.98,143.7,143.94,11692.0,135.2496,135.3624,135.0992,135.3248,11692.0
2018-11-29 11:30:00,143.96,144.12,143.86,144.08,19902.0,135.3436,135.4941,135.2496,135.4565,19902.0
2018-11-29 11:35:00,144.06,144.22,143.98,144.18,28344.0,135.4377,135.5881,135.3624,135.5505,28344.0
2018-11-29 11:40:00,144.19,144.71,144.19,144.69,18498.0,135.5599,136.0487,135.5599,136.0299,18498.0
2018-11-29 11:45:00,144.68,144.8,144.43,144.74,18538.0,136.0205,136.1334,135.7855,136.077,18538.0
2018-11-29 11:50:00,144.72,144.88,144.66,144.88,9881.0,136.0581,136.2086,136.0017,136.2086,9881.0
2018-11-29 11:55:00,144.93,145.13,144.76,145.01,29639.0,136.2556,136.4436,136.0958,136.3308,29639.0
2018-11-29 12:00:00,144.97,145.02,144.76,144.76,10305.0,136.2932,136.3402,136.0958,136.0958,10305.0
2018-11-29 12:05:00,144.71,144.72,144.42,144.62,8796.0,136.0487,136.0581,135.7761,135.9641,8796.0
2018-11-29 12:10:00,144.62,144.74,144.51,144.7,8695.0,135.9641,136.077,135.8607,136.0393,8695.0
2018-11-29 12:15:00,144.74,144.79,144.66,144.7,7196.0,136.077,136.124,136.0017,136.0393,7196.0
2018-11-29 12:20:00,144.67,144.69,144.58,144.64,6117.0,136.0111,136.0299,135.9265,135.9829,6117.0
2018-11-29 12:25:00,144.67,144.97,144.65,144.93,5105.0,136.0111,136.2932,135.9923,136.2556,5105.0
2018-11-29 12:30:00,144.96,145.07,144.96,144.99,9129.0,136.2838,136.3872,136.2838,136.312,9129.0
2018-11-29 12:35:00,144.99,145.05,144.9,145.05,14574.0,136.312,136.3684,136.2274,136.3684,14574.0
2018-11-29 12:40:00,145.08,145.22,144.98,144.98,17678.0,136.3966,136.5282,136.3026,136.3026,17678.0
2018-11-29 12:45:00,144.99,145.11,144.93,145.05,16295.0,136.312,136.4248,136.2556,136.3684,16295.0
2018-11-29 12:50:00,145.06,145.08,144.98,145.02,11565.0,136.3778,136.3966,136.3026,136.3402,11565.0
2018-11-29 12:55:00,145.03,145.17,144.98,145.03,18358.0,136.3496,136.4812,136.3026,136.3496,18358.0
2018-11-29 13:00:00,145.06,145.06,144.95,144.96,5885.0,136.3778,136.3778,136.2744,136.2838,5885.0
2018-11-29 13:05:00,144.93,144.94,144.74,144.74,9983.0,136.2556,136.265,136.077,136.077,9983.0
2018-11-29 13:10:00,144.75,144.76,144.44,144.57,9079.0,136.0864,136.0958,135.7949,135.9171,9079.0
2018-11-29 13:15:00,144.59,144.79,144.59,144.67,8517.0,135.9359,136.124,135.9359,136.0111,8517.0
2018-11-29 13:20:00,144.71,144.85,144.7,144.82,6050.0,136.0487,136.1804,136.0393,136.1522,6050.0
2018-11-29 13:25:00,144.83,144.96,144.82,144.9,8098.0,136.1616,136.2838,136.1522,136.2274,8098.0
2018-11-29 13:30:00,144.92,145.04,144.83,144.89,9208.0,136.2462,136.359,136.1616,136.218,9208.0
2018-11-29 13:35:00,144.86,144.91,144.78,144.91,9050.0,136.1898,136.2368,136.1146,136.2368,9050.0
2018-11-29 13:40:00,144.9,145.01,144.84,144.96,8327.0,136.2274,136.3308,136.171,136.2838,8327.0
2018-11-29 13:45:00,144.96,145.27,144.96,145.27,9305.0,136.2838,136.5752,136.2838,136.5752,9305.0
2018-11-29 13:50:00,145.3,145.3,145.13,145.13,6600.0,136.6034,136.6034,136.4436,136.4436,6600.0
2018-11-29 13:55:00,145.14,145.15,145.06,145.09,6179.0,136.453,136.4624,136.3778,136.406,6179.0
2018-11-29 14:00:00,145.04,145.1,144.85,145.04,15169.0,136.359,136.4154,136.1804,136.359,15169.0
2018-11-29 14:05:00,145.04,145.1,144.98,145.06,7474.0,136.359,136.4154,136.3026,136.3778,7474.0
2018-11-29 14:10:00,145.1,145.26,144.95,145.2,17832.0,136.4154,136.5658,136.2744,136.5094,17832.0
2018-11-29 14:15:00,145.2,145.3,145.08,145.27,11603.0,136.5094,136.6034,136.3966,136.5752,11603.0
2018-11-29 14:20:00,145.26,145.39,145.22,145.39,17805.0,136.5658,136.688,136.5282,136.688,17805.0
2018-11-29 14:25:00,145.39,145.46,145.3,145.42,10671.0,136.688,136.7539,136.6034,136.7163,10671.0
2018-11-29 14:30:00,145.41,145.53,145.39,145.48,10995.0,136.7068,136.8197,136.688,136.7727,10995.0
2018-11-29 14:35:00,145.45,145.45,145.29,145.34,13455.0,136.7445,136.7445,136.594,136.641,13455.0
2018-11-29 14:40:00,145.34,145.42,145.31,145.36,9996.0,136.641,136.7163,136.6128,136.6598,9996.0
2018-11-29 14:45:00,145.35,145.43,145.29,145.43,12901.0,136.6504,136.7257,136.594,136.7257,12901.0
2018-11-29 14:50:00,145.4,145.65,145.4,145.58,16257.0,136.6974,136.9325,136.6974,136.8667,16257.0
2018-11-29 14:55:00,145.61,145.69,145.59,145.69,9366.0,136.8949,136.9701,136.8761,136.9701,9366.0
2018-11-29 15:00:00,145.71,145.74,145.6,145.62,12579.0,136.9889,137.0171,136.8855,136.9043,12579.0
2018-11-29 15:05:00,145.63,145.67,145.51,145.64,34197.0,136.9137,136.9513,136.8009,136.9231,34197.0
2018-11-29 15:10:00,145.64,145.65,145.34,145.38,16304.0,136.9231,136.9325,136.641,136.6786,16304.0
2018-11-29 15:15:00,145.41,145.47,145.25,145.41,22194.0,136.7068,136.7633,136.5564,136.7068,22194.0
2018-11-29 15:20:00,145.4,145.52,145.33,145.35,12226.0,136.6974,136.8103,136.6316,136.6504,12226.0
2018-11-29 15:25:00,145.36,145.53,145.36,145.52,14375.0,136.6598,136.8197,136.6598,136.8103,14375.0
2018-11-29 15:30:00,145.51,145.51,145.4,145.47,22073.0,136.8009,136.8009,136.6974,136.7633,22073.0
2018-11-29 15:35:00,145.46,145.54,145.38,145.38,14694.0,136.7539,136.8291,136.6786,136.6786,14694.0
2018-11-29 15:40:00,145.42,145.46,145.31,145.39,22069.0,136.7163,136.7539,136.6128,136.688,22069.0
2018-11-29 15:45:00,145.38,145.38,145.0,145.02,34111.0,136.6786,136.6786,136.3214,136.3402,34111.0
2018-11-29 15:50:00,145.01,145.03,144.88,144.93,44677.0,136.3308,136.3496,136.2086,136.2556,44677.0
2018-11-29 15:55:00,144.92,144.95,144.48,144.5,116211.0,136.2462,136.2744,135.8325,135.8513,116211.0
2018-11-30 09:30:00,144.23,144.79,143.93,144.24,22802.0,135.9271,136.4548,135.6443,135.9365,22802.0
2018-11-30 09:35:00,144.29,144.79,144.29,144.6,11822.0,135.9836,136.4548,135.9836,136.2758,11822.0
2018-11-30 09:40:00,144.63,144.96,144.63,144.76,11598.0,136.304,136.6151,136.304,136.4266,11598.0
2018-11-30 09:45:00,144.75,144.82,144.35,144.39,10557.0,136.4171,136.4831,136.0402,136.0779,10557.0
2018-11-30 09:50:00,144.42,144.69,144.24,144.61,8357.0,136.1061,136.3606,135.9365,136.2852,8357.0
2018-11-30 09:55:00,144.61,144.64,144.4,144.63,10394.0,136.2852,136.3135,136.0873,136.304,10394.0
2018-11-30 10:00:00,144.66,144.79,144.52,144.61,17029.0,136.3323,136.4548,136.2004,136.2852,17029.0
2018-11-30 10:05:00,144.65,144.65,144.4,144.43,7167.0,136.3229,136.3229,136.0873,136.1156,7167.0
2018-11-30 10:10:00,144.45,144.45,144.11,144.2,11351.0,136.1344,136.1344,135.814,135.8988,11351.0
2018-11-30 10:15:00,144.25,144.3,143.98,143.98,43674.0,135.9459,135.993,135.6915,135.6915,43674.0
2018-11-30 10:20:00,143.97,144.0,143.79,143.86,8630.0,135.682,135.7103,135.5124,135.5784,8630.0
2018-11-30 10:25:00,143.83,143.91,143.78,143.83,6358.0,135.5501,135.6255,135.503,135.5501,6358.0
2018-11-30 10:30:00,143.85,144.17,143.84,144.15,17255.0,135.569,135.8705,135.5595,135.8517,17255.0
2018-11-30 10:35:00,144.15,144.3,144.08,144.3,8366.0,135.8517,135.993,135.7857,135.993,8366.0
2018-11-30 10:40:00,144.3,144.3,144.15,144.3,10032.0,135.993,135.993,135.8517,135.993,10032.0
2018-11-30 10:45:00,144.3,144.4,144.25,144.34,7045.0,135.993,136.0873,135.9459,136.0307,7045.0
2018-11-30 10:50:00,144.33,144.33,144.07,144.11,6100.0,136.0213,136.0213,135.7763,135.814,6100.0
2018-11-30 10:55:00,144.12,144.12,143.93,143.95,2820.0,135.8234,135.8234,135.6443,135.6632,2820.0
2018-11-30 11:00:00,143.89,143.96,143.83,143.88,7731.0,135.6066,135.6726,135.5501,135.5972,7731.0
2018-11-30 11:05:00,143.87,143.91,143.69,143.69,6995.0,135.5878,135.6255,135.4182,135.4182,6995.0
2018-11-30 11:10:00,143.78,143.85,143.57,143.62,4276.0,135.503,135.569,135.3051,135.3522,4276.0
2018-11-30 11:15:00,143.65,143.68,143.49,143.58,3600.0,135.3805,135.4087,135.2297,135.3145,3600.0
2018-11-30 11:20:00,143.63,143.77,143.63,143.72,7086.0,135.3616,135.4936,135.3616,135.4464,7086.0
2018-11-30 11:25:00,143.71,143.71,143.45,143.5,5525.0,135.437,135.437,135.192,135.2391,5525.0
2018-11-30 11:30:00,143.49,143.49,143.09,143.09,9325.0,135.2297,135.2297,134.8527,134.8527,9325.0
2018-11-30 11:35:00,143.08,143.21,143.04,143.21,10748.0,134.8433,134.9658,134.8056,134.9658,10748.0
2018-11-30 11:40:00,143.24,143.34,143.23,143.34,4320.0,134.9941,135.0883,134.9846,135.0883,4320.0
2018-11-30 11:45:00,143.39,143.41,143.27,143.32,4299.0,135.1354,135.1543,135.0223,135.0695,4299.0
2018-11-30 11:50:00,143.32,143.35,143.24,143.25,5845.0,135.0695,135.0977,134.9941,135.0035,5845.0
2018-11-30 11:55:00,143.27,143.3,143.13,143.13,6565.0,135.0223,135.0506,134.8904,134.8904,6565.0
2018-11-30 12:00:00,143.08,143.12,142.93,143.1,8259.0,134.8433,134.881,134.7019,134.8621,8259.0
2018-11-30 12:05:00,143.11,143.13,143.0,143.0,4314.0,134.8716,134.8904,134.7679,134.7679,4314.0
2018-11-30 12:10:00,143.03,143.08,142.96,143.08,5919.0,134.7962,134.8433,134.7302,134.8433,5919.0
2018-11-30 12:15:00,143.13,143.13,142.97,143.09,7999.0,134.8904,134.8904,134.7396,134.8527,7999.0
2018-11-30 12:20:00,143.09,143.17,143.08,143.11,3250.0,134.8527,134.9281,134.8433,134.8716,3250.0
2018-11-30 12:25:00,143.11,143.14,143.05,143.08,5522.0,134.8716,134.8998,134.815,134.8433,5522.0
2018-11-30 12:30:00,143.06,143.12,143.0,143.0,4108.0,134.8244,134.881,134.7679,134.7679,4108.0
2018-11-30 12:35:00,143.0,143.0,142.93,142.96,3236.0,134.7679,134.7679,134.7019,134.7302,3236.0
2018-11-30 12:40:00,142.94,143.01,142.82,142.84,9628.0,134.7113,134.7773,134.5982,134.6171,9628.0
2018-11-30 12:45:00,142.89,143.02,142.86,142.95,5265.0,134.6642,134.7867,134.6359,134.7208,5265.0
2018-11-30 12:50:00,142.98,142.99,142.9,142.97,3686.0,134.749,134.7585,134.6736,134.7396,3686.0
2018-11-30 12:55:00,142.98,142.98,142.89,142.96,2978.0,134.749,134.749,134.6642,134.7302,2978.0
2018-11-30 13:00:00,142.95,143.08,142.92,143.04,5529.0,134.7208,134.8433,134.6925,134.8056,5529.0
2018-11-30 13:05:00,143.05,143.13,142.98,142.98,5721.0,134.815,134.8904,134.749,134.749,5721.0
2018-11-30 13:10:00,142.98,143.01,142.92,142.92,6161.0,134.749,134.7773,134.6925,134.6925,6161.0
2018-11-30 13:15:00,142.97,143.17,142.97,143.15,4633.0,134.7396,134.9281,134.7396,134.9092,4633.0
2018-11-30 13:20:00,143.17,143.21,143.14,143.2,4330.0,134.9281,134.9658,134.8998,134.9564,4330.0
2018-11-30 13:25:00,143.19,143.3,143.1,143.28,3100.0,134.9469,135.0506,134.8621,135.0318,3100.0
2018-11-30 13:30:00,143.28,143.49,143.25,143.36,10934.0,135.0318,135.2297,135.0035,135.1072,10934.0
2018-11-30 13:35:00,143.46,143.5,143.42,143.5,1800.0,135.2014,135.2391,135.1637,135.2391,1800.0
2018-11-30 13:40:00,143.49,143.49,143.43,143.44,5349.0,135.2297,135.2297,135.1731,135.1826,5349.0
2018-11-30 13:45:00,143.42,143.54,143.41,143.53,3346.0,135.1637,135.2768,135.1543,135.2674,3346.0
2018-11-30 13:50:00,143.53,143.69,143.48,143.61,5800.0,135.2674,135.4182,135.2203,135.3428,5800.0
2018-11-30 13:55:00,143.6,143.71,143.59,143.69,4892.0,135.3333,135.437,135.3239,135.4182,4892.0
2018-11-30 14:00:00,143.66,143.67,143.5,143.62,6412.0,135.3899,135.3993,135.2391,135.3522,6412.0
2018-11-30 14:05:00,143.64,143.67,143.5,143.5,4429.0,135.371,135.3993,135.2391,135.2391,4429.0
2018-11-30 14:10:00,143.46,143.65,143.46,143.58,8950.0,135.2014,135.3805,135.2014,135.3145,8950.0
2018-11-30 14:15:00,143.57,143.86,143.53,143.53,13075.0,135.3051,135.5784,135.2674,135.2674,13075.0
2018-11-30 14:20:00,143.56,143.66,143.53,143.58,6290.0,135.2956,135.3899,135.2674,135.3145,6290.0
2018-11-30 14:25:00,143.59,143.8,143.52,143.78,9052.0,135.3239,135.5218,135.2579,135.503,9052.0
2018-11-30 14:30:00,143.78,143.86,143.72,143.8,6475.0,135.503,135.5784,135.4464,135.5218,6475.0
2018-11-30 14:35:00,143.78,143.84,143.71,143.72,7643.0,135.503,135.5595,135.437,135.4464,7643.0
2018-11-30 14:40:00,143.75,143.87,143.72,143.79,6439.0,135.4747,135.5878,135.4464,135.5124,6439.0
2018-11-30 14:45:00,143.88,143.9,143.77,143.89,7620.0,135.5972,135.6161,135.4936,135.6066,7620.0
2018-11-30 14:50:00,143.86,144.07,143.86,144.02,7650.0,135.5784,135.7763,135.5784,135.7292,7650.0
2018-11-30 14:55:00,144.06,144.07,143.9,143.98,7774.0,135.7669,135.7763,135.6161,135.6915,7774.0
2018-11-30 15:00:00,144.01,144.06,143.94,143.97,6464.0,135.7197,135.7669,135.6538,135.682,6464.0
2018-11-30 15:05:00,144.0,144.25,143.99,144.25,6872.0,135.7103,135.9459,135.7009,135.9459,6872.0
2018-11-30 15:10:00,144.29,144.31,144.18,144.21,9743.0,135.9836,136.0025,135.88,135.9082,9743.0
2018-11-30 15:15:00,144.21,144.28,144.17,144.18,11110.0,135.9082,135.9742,135.8705,135.88,11110.0
2018-11-30 15:20:00,144.18,144.26,144.16,144.22,14401.0,135.88,135.9553,135.8611,135.9177,14401.0
2018-11-30 15:25:00,144.21,144.21,144.09,144.09,8710.0,135.9082,135.9082,135.7951,135.7951,8710.0
2018-11-30 15:30:00,144.1,144.23,144.09,144.18,18081.0,135.8046,135.9271,135.7951,135.88,18081.0
2018-11-30 15:35:00,144.16,144.21,144.09,144.19,13928.0,135.8611,135.9082,135.7951,135.8894,13928.0
2018-11-30 15:40:00,144.19,144.23,144.0,144.0,22645.0,135.8894,135.9271,135.7103,135.7103,22645.0
2018-11-30 15:45:00,144.01,144.11,143.91,143.99,37676.0,135.7197,135.814,135.6255,135.7009,37676.0
2018-11-30 15:50:00,143.94,143.98,143.75,143.83,35959.0,135.6538,135.6915,135.4747,135.5501,35959.0
2018-11-30 15:55:00,143.86,144.09,143.86,144.01,122417.0,135.5784,135.7951,135.5784,135.7197,122417.0
2018-12-03 09:30:00,145.69,146.35,145.32,146.18,40556.0,137.303,137.925,136.9543,137.7648,40556.0
2018-12-03 09:35:00,145.87,146.34,145.83,146.25,18204.0,137.4727,137.9156,137.435,137.8308,18204.0
2018-12-03 09:40:00,146.16,146.44,146.08,146.08,32910.0,137.746,138.0099,137.6706,137.6706,32910.0
2018-12-03 09:45:00,146.1,146.14,145.68,146.06,23300.0,137.6894,137.7271,137.2936,137.6517,23300.0
2018-12-03 09:50:00,146.06,146.5,145.97,146.25,16480.0,137.6517,138.0664,137.5669,137.8308,16480.0
2018-12-03 09:55:00,146.21,146.38,145.37,145.62,16053.0,137.7931,137.9533,137.0014,137.2371,16053.0
2018-12-03 10:00:00,145.63,146.3,145.63,146.22,15770.0,137.2465,137.8779,137.2465,137.8025,15770.0
2018-12-03 10:05:00,146.32,146.4,145.4,145.4,11231.0,137.8968,137.9722,137.0297,137.0297,11231.0
2018-12-03 10:10:00,145.33,145.39,145.09,145.15,15190.0,136.9638,137.0203,136.7376,136.7941,15190.0
2018-12-03 10:15:00,145.14,145.33,144.89,145.24,13978.0,136.7847,136.9638,136.5491,136.8789,13978.0
2018-12-03 10:20:00,145.23,145.61,145.16,145.6,12105.0,136.8695,137.2276,136.8035,137.2182,12105.0
2018-12-03 10:25:00,145.61,145.87,145.61,145.71,9272.0,137.2276,137.4727,137.2276,137.3219,9272.0
2018-12-03 10:30:00,145.58,145.59,145.32,145.36,5958.0,137.1994,137.2088,136.9543,136.992,5958.0
2018-12-03 10:35:00,145.31,145.43,145.06,145.06,9082.0,136.9449,137.058,136.7093,136.7093,9082.0
2018-12-03 10:40:00,144.97,144.97,144.59,144.59,10710.0,136.6245,136.6245,136.2664,136.2664,10710.0
2018-12-03 10:45:00,144.55,144.63,144.28,144.28,9681.0,136.2287,136.304,135.9742,135.9742,9681.0
2018-12-03 10:50:00,144.27,144.31,143.74,143.88,17776.0,135.9648,136.0025,135.4653,135.5972,17776.0
2018-12-03 10:55:00,143.88,144.05,143.8,143.96,14680.0,135.5972,135.7574,135.5218,135.6726,14680.0
2018-12-03 11:00:00,144.0,144.14,143.8,144.12,8060.0,135.7103,135.8423,135.5218,135.8234,8060.0
2018-12-03 11:05:00,144.21,144.62,144.21,144.62,3305.0,135.9082,136.2946,135.9082,136.2946,3305.0
2018-12-03 11:10:00,144.6,144.68,144.47,144.53,8128.0,136.2758,136.3512,136.1533,136.2098,8128.0
2018-12-03 11:15:00,144.55,145.05,144.55,144.99,10056.0,136.2287,136.6999,136.2287,136.6433,10056.0
2018-12-03 11:20:00,144.98,145.04,144.82,144.99,9674.0,136.6339,136.6904,136.4831,136.6433,9674.0
2018-12-03 11:25:00,145.05,145.18,144.92,145.06,9395.0,136.6999,136.8224,136.5774,136.7093,9395.0
2018-12-03 11:30:00,145.18,145.44,145.15,145.23,11945.0,136.8224,137.0674,136.7941,136.8695,11945.0
2018-12-03 11:35:00,145.21,145.35,145.08,145.32,4544.0,136.8507,136.9826,136.7281,136.9543,4544.0
2018-12-03 11:40:00,145.31,145.35,145.04,145.2,6100.0,136.9449,136.9826,136.6904,136.8412,6100.0
2018-12-03 11:45:00,145.19,145.19,145.04,145.15,3576.0,136.8318,136.8318,136.6904,136.7941,3576.0
2018-12-03 11:50:00,145.19,145.19,145.02,145.02,3880.0,136.8318,136.8318,136.6716,136.6716,3880.0
2018-12-03 11:55:00,145.04,145.11,144.88,144.96,15575.0,136.6904,136.7564,136.5397,136.6151,15575.0
2018-12-03 12:00:00,144.97,145.06,144.96,145.0,14940.0,136.6245,136.7093,136.6151,136.6527,14940.0
2018-12-03 12:05:00,145.01,145.29,145.01,145.29,4400.0,136.6622,136.9261,136.6622,136.9261,4400.0
2018-12-03 12:10:00,145.23,145.41,145.23,145.33,5200.0,136.8695,137.0391,136.8695,136.9638,5200.0
2018-12-03 12:15:00,145.33,145.48,145.31,145.4,2482.0,136.9638,137.1051,136.9449,137.0297,2482.0
2018-12-03 12:20:00,145.37,145.49,145.32,145.44,5795.0,137.0014,137.1145,136.9543,137.0674,5795.0
2018-12-03 12:25:00,145.44,145.6,145.41,145.6,5019.0,137.0674,137.2182,137.0391,137.2182,5019.0
2018-12-03 12:30:00,145.62,145.88,145.59,145.88,7964.0,137.2371,137.4821,137.2088,137.4821,7964.0
2018-12-03 12:35:00,145.85,145.87,145.7,145.73,4739.0,137.4538,137.4727,137.3125,137.3407,4739.0
2018-12-03 12:40:00,145.7,145.7,145.47,145.49,8623.0,137.3125,137.3125,137.0957,137.1145,8623.0
2018-12-03 12:45:00,145.5,145.63,145.46,145.57,5380.0,137.124,137.2465,137.0863,137.1899,5380.0
2018-12-03 12:50:00,145.62,145.69,145.54,145.55,5600.0,137.2371,137.303,137.1617,137.1711,5600.0
2018-12-03 12:55:00,145.59,145.63,145.42,145.59,3639.0,137.2088,137.2465,137.0486,137.2088,3639.0
2018-12-03 13:00:00,145.59,145.97,145.55,145.97,6773.0,137.2088,137.5669,137.1711,137.5669,6773.0
2018-12-03 13:05:00,145.9,145.93,145.77,145.79,5028.0,137.5009,137.5292,137.3784,137.3973,5028.0
2018-12-03 13:10:00,145.79,145.88,145.54,145.61,8989.0,137.3973,137.4821,137.1617,137.2276,8989.0
2018-12-03 13:15:00,145.66,145.81,145.63,145.78,3848.0,137.2748,137.4161,137.2465,137.3878,3848.0
2018-12-03 13:20:00,145.73,145.89,145.73,145.85,3350.0,137.3407,137.4915,137.3407,137.4538,3350.0
2018-12-03 13:25:00,145.85,145.9,145.81,145.9,3600.0,137.4538,137.5009,137.4161,137.5009,3600.0
2018-12-03 13:30:00,145.88,145.88,145.68,145.68,4800.0,137.4821,137.4821,137.2936,137.2936,4800.0
2018-12-03 13:35:00,145.63,145.63,145.42,145.42,8661.0,137.2465,137.2465,137.0486,137.0486,8661.0
2018-12-03 13:40:00,145.4,145.47,145.33,145.38,6888.0,137.0297,137.0957,136.9638,137.0109,6888.0
2018-12-03 13:45:00,145.38,145.46,145.11,145.11,8538.0,137.0109,137.0863,136.7564,136.7564,8538.0
2018-12-03 13:50:00,145.11,145.18,145.03,145.18,4400.0,136.7564,136.8224,136.681,136.8224,4400.0
2018-12-03 13:55:00,145.13,145.25,145.06,145.25,3100.0,136.7753,136.8884,136.7093,136.8884,3100.0
2018-12-03 14:00:00,145.29,145.4,145.24,145.24,4975.0,136.9261,137.0297,136.8789,136.8789,4975.0
2018-12-03 14:05:00,145.23,145.26,144.95,145.0,7493.0,136.8695,136.8978,136.6056,136.6527,7493.0
2018-12-03 14:10:00,145.04,145.23,145.04,145.2,4733.0,136.6904,136.8695,136.6904,136.8412,4733.0
2018-12-03 14:15:00,145.21,145.35,145.13,145.13,6554.0,136.8507,136.9826,136.7753,136.7753,6554.0
2018-12-03 14:20:00,145.09,145.25,145.09,145.23,4100.0,136.7376,136.8884,136.7376,136.8695,4100.0
2018-12-03 14:25:00,145.22,145.32,145.17,145.27,7832.0,136.8601,136.9543,136.813,136.9072,7832.0
2018-12-03 14:30:00,145.3,145.43,145.27,145.38,2756.0,136.9355,137.058,136.9072,137.0109,2756.0
2018-12-03 14:35:00,145.4,145.44,145.32,145.36,4371.0,137.0297,137.0674,136.9543,136.992,4371.0
2018-12-03 14:40:00,145.33,145.4,145.14,145.22,7773.0,136.9638,137.0297,136.7847,136.8601,7773.0
2018-12-03 14:45:00,145.19,145.25,145.14,145.22,5347.0,136.8318,136.8884,136.7847,136.8601,5347.0
2018-12-03 14:50:00,145.23,145.28,144.97,145.03,10926.0,136.8695,136.9166,136.6245,136.681,10926.0
2018-12-03 14:55:00,145.01,145.23,145.01,145.18,8972.0,136.6622,136.8695,136.6622,136.8224,8972.0
2018-12-03 15:00:00,145.19,145.34,145.14,145.27,5917.0,136.8318,136.9732,136.7847,136.9072,5917.0
2018-12-03 15:05:00,145.28,145.51,145.23,145.31,6992.0,136.9166,137.1334,136.8695,136.9449,6992.0
2018-12-03 15:10:00,145.35,145.67,145.35,145.67,7430.0,136.9826,137.2842,136.9826,137.2842,7430.0
2018-12-03 15:15:00,145.67,145.81,145.66,145.69,7574.0,137.2842,137.4161,137.2748,137.303,7574.0
2018-12-03 15:20:00,145.72,145.84,145.69,145.77,7919.0,137.3313,137.4444,137.303,137.3784,7919.0
2018-12-03 15:25:00,145.78,145.93,145.59,145.9,12873.0,137.3878,137.5292,137.2088,137.5009,12873.0
2018-12-03 15:30:00,145.89,145.89,145.58,145.82,20881.0,137.4915,137.4915,137.1994,137.4255,20881.0
2018-12-03 15:35:00,145.82,145.97,145.75,145.97,14366.0,137.4255,137.5669,137.3596,137.5669,14366.0
2018-12-03 15:40:00,145.96,146.07,145.9,145.99,28539.0,137.5575,137.6612,137.5009,137.5858,28539.0
2018-12-03 15:45:00,146.0,146.07,145.92,145.98,29705.0,137.5952,137.6612,137.5198,137.5763,29705.0
2018-12-03 15:50:00,145.99,146.07,145.93,145.98,42515.0,137.5858,137.6612,137.5292,137.5763,42515.0
2018-12-03 15:55:00,145.97,146.36,145.97,146.26,86426.0,137.5669,137.9345,137.5669,137.8402,86426.0
2018-12-04 09:30:00,146.1,146.22,145.58,146.1,29612.0,137.6894,137.8025,137.1994,137.6894,29612.0
2018-12-04 09:35:00,146.3,147.42,146.16,147.4,22855.0,137.8779,138.9334,137.746,138.9146,22855.0
2018-12-04 09:40:00,147.39,147.39,146.75,146.94,15590.0,138.9052,138.9052,138.302,138.4811,15590.0
2018-12-04 09:45:00,146.94,147.08,146.58,146.65,25298.0,138.4811,138.613,138.1418,138.2078,25298.0
2018-12-04 09:50:00,146.62,146.62,146.18,146.32,40342.0,138.1795,138.1795,137.7648,137.8968,40342.0
2018-12-04 09:55:00,146.34,146.41,145.8,145.89,14137.0,137.9156,137.9816,137.4067,137.4915,14137.0
2018-12-04 10:00:00,145.93,146.05,145.77,145.96,7867.0,137.5292,137.6423,137.3784,137.5575,7867.0
2018-12-04 10:05:00,145.99,145.99,145.73,145.8,15675.0,137.5858,137.5858,137.3407,137.4067,15675.0
2018-12-04 10:10:00,145.8,145.84,145.64,145.69,8602.0,137.4067,137.4444,137.2559,137.303,8602.0
2018-12-04 10:15:00,145.76,145.88,145.61,145.61,12525.0,137.369,137.4821,137.2276,137.2276,12525.0
2018-12-04 10:20:00,145.66,145.74,145.53,145.54,4900.0,137.2748,137.3501,137.1522,137.1617,4900.0
2018-12-04 10:25:00,145.57,145.85,145.57,145.83,14415.0,137.1899,137.4538,137.1899,137.435,14415.0
2018-12-04 10:30:00,145.84,145.84,145.23,145.25,38920.0,137.4444,137.4444,136.8695,136.8884,38920.0
2018-12-04 10:35:00,145.3,145.5,145.16,145.35,5717.0,136.9355,137.124,136.8035,136.9826,5717.0
2018-12-04 10:40:00,145.34,145.36,144.87,145.15,22908.0,136.9732,136.992,136.5302,136.7941,22908.0
2018-12-04 10:45:00,145.16,145.33,145.1,145.3,9391.0,136.8035,136.9638,136.747,136.9355,9391.0
2018-12-04 10:50:00,145.31,145.41,145.2,145.2,5900.0,136.9449,137.0391,136.8412,136.8412,5900.0
2018-12-04 10:55:00,145.25,145.31,145.15,145.2,6931.0,136.8884,136.9449,136.7941,136.8412,6931.0
2018-12-04 11:00:00,145.19,145.55,145.04,145.48,5725.0,136.8318,137.1711,136.6904,137.1051,5725.0
2018-12-04 11:05:00,145.51,145.66,145.5,145.59,7002.0,137.1334,137.2748,137.124,137.2088,7002.0
2018-12-04 11:10:00,145.55,145.84,145.55,145.84,4945.0,137.1711,137.4444,137.1711,137.4444,4945.0
2018-12-04 11:15:00,145.78,145.81,145.61,145.81,17643.0,137.3878,137.4161,137.2276,137.4161,17643.0
2018-12-04 11:20:00,145.84,146.4,145.83,146.39,8860.0,137.4444,137.9722,137.435,137.9627,8860.0
2018-12-04 11:25:00,146.27,146.27,145.87,145.98,6016.0,137.8496,137.8496,137.4727,137.5763,6016.0
2018-12-04 11:30:00,145.96,146.11,145.84,145.86,39975.0,137.5575,137.6988,137.4444,137.4632,39975.0
2018-12-04 11:35:00,145.93,146.26,145.89,146.17,51216.0,137.5292,137.8402,137.4915,137.7554,51216.0
2018-12-04 11:40:00,146.13,146.36,146.05,146.12,55691.0,137.7177,137.9345,137.6423,137.7083,55691.0
2018-12-04 11:45:00,146.12,146.39,146.12,146.18,7664.0,137.7083,137.9627,137.7083,137.7648,7664.0
2018-12-04 11:50:00,146.18,146.18,145.85,145.92,20712.0,137.7648,137.7648,137.4538,137.5198,20712.0
2018-12-04 11:55:00,145.99,146.02,145.18,145.25,11743.0,137.5858,137.614,136.8224,136.8884,11743.0
2018-12-04 12:00:00,145.18,145.18,144.49,144.49,10550.0,136.8224,136.8224,136.1721,136.1721,10550.0
2018-12-04 12:05:00,144.4,144.41,143.9,144.0,9998.0,136.0873,136.0967,135.6161,135.7103,9998.0
2018-12-04 12:10:00,144.09,144.12,143.77,143.77,8645.0,135.7951,135.8234,135.4936,135.4936,8645.0
2018-12-04 12:15:00,143.71,143.83,143.55,143.57,8550.0,135.437,135.5501,135.2862,135.3051,8550.0
2018-12-04 12:20:00,143.49,143.5,143.04,143.11,10854.0,135.2297,135.2391,134.8056,134.8716,10854.0
2018-12-04 12:25:00,143.12,143.27,143.02,143.04,10525.0,134.881,135.0223,134.7867,134.8056,10525.0
2018-12-04 12:30:00,142.95,142.95,142.45,142.73,13353.0,134.7208,134.7208,134.2495,134.5134,13353.0
2018-12-04 12:35:00,142.75,143.06,142.69,142.94,12648.0,134.5323,134.8244,134.4757,134.7113,12648.0
2018-12-04 12:40:00,142.89,143.36,142.85,143.22,10587.0,134.6642,135.1072,134.6265,134.9752,10587.0
2018-12-04 12:45:00,143.27,143.27,142.99,143.16,6091.0,135.0223,135.0223,134.7585,134.9187,6091.0
2018-12-04 12:50:00,143.14,143.31,143.01,143.24,8588.0,134.8998,135.06,134.7773,134.9941,8588.0
2018-12-04 12:55:00,143.28,143.69,143.26,143.41,7929.0,135.0318,135.4182,135.0129,135.1543,7929.0
2018-12-04 13:00:00,143.3,143.34,143.07,143.25,4602.0,135.0506,135.0883,134.8339,135.0035,4602.0
2018-12-04 13:05:00,143.27,143.36,143.13,143.15,4300.0,135.0223,135.1072,134.8904,134.9092,4300.0
2018-12-04 13:10:00,143.16,143.33,143.1,143.14,8752.0,134.9187,135.0789,134.8621,134.8998,8752.0
2018-12-04 13:15:00,143.21,143.24,142.71,142.77,24057.0,134.9658,134.9941,134.4946,134.5511,24057.0
2018-12-04 13:20:00,142.73,142.77,142.53,142.53,9271.0,134.5134,134.5511,134.3249,134.3249,9271.0
2018-12-04 13:25:00,142.55,142.55,141.68,142.03,17986.0,134.3438,134.3438,133.5239,133.8537,17986.0
2018-12-04 13:30:00,142.01,142.19,141.89,142.11,8557.0,133.8349,134.0045,133.7218,133.9291,8557.0
2018-12-04 13:35:00,142.06,142.1,141.61,141.73,9202.0,133.882,133.9197,133.4579,133.571,9202.0
2018-12-04 13:40:00,141.7,141.98,141.58,141.95,6341.0,133.5427,133.8066,133.4296,133.7783,6341.0
2018-12-04 13:45:00,141.92,142.07,141.86,141.99,6552.0,133.7501,133.8914,133.6935,133.816,6552.0
2018-12-04 13:50:00,142.01,142.26,141.94,142.22,8119.0,133.8349,134.0705,133.7689,134.0328,8119.0
2018-12-04 13:55:00,142.35,142.53,142.29,142.47,13574.0,134.1553,134.3249,134.0988,134.2684,13574.0
2018-12-04 14:00:00,142.44,142.51,142.1,142.1,16102.0,134.2401,134.3061,133.9197,133.9197,16102.0
2018-12-04 14:05:00,142.09,142.17,141.93,142.09,18230.0,133.9103,133.9857,133.7595,133.9103,18230.0
2018-12-04 14:10:00,142.08,142.33,142.08,142.32,16554.0,133.9008,134.1365,133.9008,134.127,16554.0
2018-12-04 14:15:00,142.35,142.7,142.24,142.7,11892.0,134.1553,134.4852,134.0516,134.4852,11892.0
2018-12-04 14:20:00,142.72,142.88,142.68,142.85,5859.0,134.504,134.6548,134.4663,134.6265,5859.0
2018-12-04 14:25:00,142.8,142.81,142.47,142.71,9769.0,134.5794,134.5888,134.2684,134.4946,9769.0
2018-12-04 14:30:00,142.82,143.3,142.82,143.29,4897.0,134.5982,135.0506,134.5982,135.0412,4897.0
2018-12-04 14:35:00,143.24,143.24,142.99,143.09,5826.0,134.9941,134.9941,134.7585,134.8527,5826.0
2018-12-04 14:40:00,143.15,143.24,143.0,143.06,9101.0,134.9092,134.9941,134.7679,134.8244,9101.0
2018-12-04 14:45:00,143.01,143.47,143.0,143.47,9132.0,134.7773,135.2108,134.7679,135.2108,9132.0
2018-12-04 14:50:00,143.47,143.48,143.33,143.35,5700.0,135.2108,135.2203,135.0789,135.0977,5700.0
2018-12-04 14:55:00,143.32,143.37,143.0,143.01,11166.0,135.0695,135.1166,134.7679,134.7773,11166.0
2018-12-04 15:00:00,143.0,143.03,142.66,142.79,18055.0,134.7679,134.7962,134.4475,134.57,18055.0
2018-12-04 15:05:00,142.81,143.0,142.75,142.83,8784.0,134.5888,134.7679,134.5323,134.6077,8784.0
2018-12-04 15:10:00,142.78,142.95,142.69,142.82,17982.0,134.5605,134.7208,134.4757,134.5982,17982.0
2018-12-04 15:15:00,142.92,143.03,142.68,142.69,28044.0,134.6925,134.7962,134.4663,134.4757,28044.0
2018-12-04 15:20:00,142.7,142.81,142.34,142.35,12274.0,134.4852,134.5888,134.1459,134.1553,12274.0
2018-12-04 15:25:00,142.35,142.73,142.35,142.64,14142.0,134.1553,134.5134,134.1553,134.4286,14142.0
2018-12-04 15:30:00,142.61,142.7,142.49,142.59,8444.0,134.4003,134.4852,134.2872,134.3815,8444.0
2018-12-04 15:35:00,142.71,142.81,142.36,142.36,9101.0,134.4946,134.5888,134.1647,134.1647,9101.0
2018-12-04 15:40:00,142.29,142.36,142.05,142.14,11880.0,134.0988,134.1647,133.8726,133.9574,11880.0
2018-12-04 15:45:00,142.16,142.4,141.96,142.38,34382.0,133.9762,134.2024,133.7878,134.1836,34382.0
2018-12-04 15:50:00,142.43,142.49,142.01,142.12,22079.0,134.2307,134.2872,133.8349,133.9385,22079.0
2018-12-04 15:55:00,142.11,142.2,141.72,142.2,94980.0,133.9291,134.0139,133.5616,134.0139,94980.0
2018-12-06 09:30:00,140.91,140.91,139.62,140.23,36811.0,132.7982,132.7982,131.5825,132.1573,36811.0
2018-12-06 09:35:00,140.28,141.5,140.16,141.22,12524.0,132.2045,133.3542,132.0914,133.0904,12524.0
2018-12-06 09:40:00,141.22,141.82,140.99,141.73,11747.0,133.0904,133.6558,132.8736,133.571,11747.0
2018-12-06 09:45:00,141.78,141.97,141.45,141.5,16901.0,133.6181,133.7972,133.3071,133.3542,16901.0
2018-12-06 09:50:00,141.46,141.53,140.1,140.1,19266.0,133.3165,133.3825,132.0348,132.0348,19266.0
2018-12-06 09:55:00,140.12,140.42,140.1,140.22,6359.0,132.0537,132.3364,132.0348,132.1479,6359.0
2018-12-06 10:00:00,140.21,140.81,140.02,140.71,13385.0,132.1385,132.704,131.9594,132.6097,13385.0
2018-12-06 10:05:00,140.59,140.62,140.05,140.21,10686.0,132.4966,132.5249,131.9877,132.1385,10686.0
2018-12-06 10:10:00,140.41,140.68,140.15,140.55,11192.0,132.327,132.5814,132.0819,132.4589,11192.0
2018-12-06 10:15:00,140.7,140.78,140.42,140.43,17991.0,132.6003,132.6757,132.3364,132.3458,17991.0
2018-12-06 10:20:00,140.39,140.82,140.37,140.47,27804.0,132.3081,132.7134,132.2893,132.3835,27804.0
2018-12-06 10:25:00,140.44,140.71,140.27,140.53,56746.0,132.3553,132.6097,132.195,132.4401,56746.0
2018-12-06 10:30:00,140.47,140.68,140.39,140.49,7374.0,132.3835,132.5814,132.3081,132.4024,7374.0
2018-12-06 10:35:00,140.54,140.78,140.27,140.77,9101.0,132.4495,132.6757,132.195,132.6663,9101.0
2018-12-06 10:40:00,140.8,140.88,140.3,140.32,17462.0,132.6945,132.7699,132.2233,132.2422,17462.0
2018-12-06 10:45:00,140.25,140.35,139.69,139.74,7624.0,132.1762,132.2704,131.6484,131.6956,7624.0
2018-12-06 10:50:00,139.75,139.91,139.54,139.66,9180.0,131.705,131.8558,131.5071,131.6202,9180.0
2018-12-06 10:55:00,139.66,139.69,139.09,139.09,24285.0,131.6202,131.6484,131.083,131.083,24285.0
2018-12-06 11:00:00,139.15,139.21,138.15,138.25,73273.0,131.1395,131.1961,130.1971,130.2913,73273.0
2018-12-06 11:05:00,138.2,138.31,137.75,137.87,24080.0,130.2442,130.3479,129.8201,129.9332,24080.0
2018-12-06 11:10:00,137.91,138.01,137.25,137.25,31558.0,129.9709,130.0651,129.3489,129.3489,31558.0
2018-12-06 11:15:00,137.33,137.61,137.21,137.41,15550.0,129.4243,129.6882,129.3112,129.4997,15550.0
2018-12-06 11:20:00,137.34,137.56,136.99,136.99,13388.0,129.4337,129.641,129.1039,129.1039,13388.0
2018-12-06 11:25:00,137.05,137.2,136.49,136.68,16123.0,129.1604,129.3018,128.6326,128.8117,16123.0
2018-12-06 11:30:00,136.69,137.21,136.68,137.21,17588.0,128.8211,129.3112,128.8117,129.3112,17588.0
2018-12-06 11:35:00,137.18,137.38,137.09,137.2,9728.0,129.2829,129.4714,129.1981,129.3018,9728.0
2018-12-06 11:40:00,137.2,137.2,136.94,136.97,11200.0,129.3018,129.3018,129.0567,129.085,11200.0
2018-12-06 11:45:00,136.91,137.41,136.91,137.41,6475.0,129.0285,129.4997,129.0285,129.4997,6475.0
2018-12-06 11:50:00,137.46,137.81,137.45,137.59,10645.0,129.5468,129.8767,129.5374,129.6693,10645.0
2018-12-06 11:55:00,137.61,138.07,137.57,138.02,13442.0,129.6882,130.1217,129.6505,130.0746,13442.0
2018-12-06 12:00:00,137.94,138.1,137.79,138.03,14750.0,129.9992,130.15,129.8578,130.084,14750.0
2018-12-06 12:05:00,137.99,138.16,137.93,137.94,16736.0,130.0463,130.2065,129.9897,129.9992,16736.0
2018-12-06 12:10:00,138.0,138.11,137.8,138.11,8734.0,130.0557,130.1594,129.8672,130.1594,8734.0
2018-12-06 12:15:00,138.25,138.81,138.11,138.21,18556.0,130.2913,130.8191,130.1594,130.2536,18556.0
2018-12-06 12:20:00,138.16,139.08,138.1,139.08,25364.0,130.2065,131.0735,130.15,131.0735,25364.0
2018-12-06 12:25:00,139.16,139.38,138.94,139.17,17111.0,131.1489,131.3563,130.9416,131.1584,17111.0
2018-12-06 12:30:00,139.23,139.64,139.23,139.5,9654.0,131.2149,131.6013,131.2149,131.4694,9654.0
2018-12-06 12:35:00,139.5,139.66,139.21,139.37,10185.0,131.4694,131.6202,131.1961,131.3469,10185.0
2018-12-06 12:40:00,139.38,139.74,139.36,139.74,5311.0,131.3563,131.6956,131.3374,131.6956,5311.0
2018-12-06 12:45:00,139.83,140.1,139.83,140.02,12114.0,131.7804,132.0348,131.7804,131.9594,12114.0
2018-12-06 12:50:00,139.96,140.36,139.94,140.3,10240.0,131.9029,132.2799,131.884,132.2233,10240.0
2018-12-06 12:55:00,140.36,140.39,140.0,140.09,10121.0,132.2799,132.3081,131.9406,132.0254,10121.0
2018-12-06 13:00:00,140.13,140.16,139.78,139.84,14639.0,132.0631,132.0914,131.7332,131.7898,14639.0
2018-12-06 13:05:00,139.79,139.91,139.32,139.32,16004.0,131.7427,131.8558,131.2997,131.2997,16004.0
2018-12-06 13:10:00,139.36,139.46,139.02,139.08,11178.0,131.3374,131.4317,131.017,131.0735,11178.0
2018-12-06 13:15:00,139.16,139.36,138.79,138.8,11468.0,131.1489,131.3374,130.8002,130.8097,11468.0
2018-12-06 13:20:00,138.82,138.95,138.63,138.89,8650.0,130.8285,130.951,130.6495,130.8945,8650.0
2018-12-06 13:25:00,138.86,138.94,138.74,138.74,4000.0,130.8662,130.9416,130.7531,130.7531,4000.0
2018-12-06 13:30:00,138.73,138.73,138.34,138.47,11565.0,130.7437,130.7437,130.3761,130.4987,11565.0
2018-12-06 13:35:00,138.53,138.79,138.38,138.71,5331.0,130.5552,130.8002,130.4138,130.7248,5331.0
2018-12-06 13:40:00,138.7,139.05,138.69,139.03,4011.0,130.7154,131.0453,130.706,131.0264,4011.0
2018-12-06 13:45:00,139.05,139.37,139.04,139.37,4127.0,131.0453,131.3469,131.0358,131.3469,4127.0
2018-12-06 13:50:00,139.37,139.62,139.3,139.62,5383.0,131.3469,131.5825,131.2809,131.5825,5383.0
2018-12-06 13:55:00,139.63,139.93,139.52,139.93,4779.0,131.5919,131.8746,131.4882,131.8746,4779.0
2018-12-06 14:00:00,139.94,140.18,139.89,140.06,10259.0,131.884,132.1102,131.8369,131.9971,10259.0
2018-12-06 14:05:00,140.03,140.03,139.69,139.74,8777.0,131.9689,131.9689,131.6484,131.6956,8777.0
2018-12-06 14:10:00,139.77,139.77,139.31,139.56,6617.0,131.7238,131.7238,131.2903,131.5259,6617.0
2018-12-06 14:15:00,139.53,139.64,139.04,139.05,7684.0,131.4976,131.6013,131.0358,131.0453,7684.0
2018-12-06 14:20:00,139.11,139.22,138.93,139.07,7720.0,131.1018,131.2055,130.9322,131.0641,7720.0
2018-12-06 14:25:00,139.06,139.49,139.06,139.49,7789.0,131.0547,131.4599,131.0547,131.4599,7789.0
2018-12-06 14:30:00,139.42,139.55,139.04,139.25,11222.0,131.394,131.5165,131.0358,131.2338,11222.0
2018-12-06 14:35:00,139.28,139.41,139.17,139.23,7454.0,131.262,131.3845,131.1584,131.2149,7454.0
2018-12-06 14:40:00,139.23,139.63,139.23,139.47,13200.0,131.2149,131.5919,131.2149,131.4411,13200.0
2018-12-06 14:45:00,139.48,139.48,138.75,139.07,8451.0,131.4505,131.4505,130.7625,131.0641,8451.0
2018-12-06 14:50:00,139.18,139.95,139.17,139.8,16930.0,131.1678,131.8935,131.1584,131.7521,16930.0
2018-12-06 14:55:00,139.85,140.11,139.77,140.08,16531.0,131.7992,132.0443,131.7238,132.016,16531.0
2018-12-06 15:00:00,140.13,140.33,139.92,139.97,8916.0,132.0631,132.2516,131.8652,131.9123,8916.0
2018-12-06 15:05:00,139.89,140.14,139.83,139.99,17160.0,131.8369,132.0725,131.7804,131.9312,17160.0
2018-12-06 15:10:00,139.98,140.16,139.79,139.94,12958.0,131.9217,132.0914,131.7427,131.884,12958.0
2018-12-06 15:15:00,139.9,140.03,139.79,139.92,10754.0,131.8463,131.9689,131.7427,131.8652,10754.0
2018-12-06 15:20:00,139.92,139.94,139.71,139.87,11943.0,131.8652,131.884,131.6673,131.8181,11943.0
2018-12-06 15:25:00,139.84,140.12,139.84,140.02,18440.0,131.7898,132.0537,131.7898,131.9594,18440.0
2018-12-06 15:30:00,139.96,140.58,139.95,140.37,30777.0,131.9029,132.4872,131.8935,132.2893,30777.0
2018-12-06 15:35:00,140.37,140.57,140.12,140.44,21661.0,132.2893,132.4778,132.0537,132.3553,21661.0
2018-12-06 15:40:00,140.35,140.58,140.15,140.58,15745.0,132.2704,132.4872,132.0819,132.4872,15745.0
2018-12-06 15:45:00,140.55,140.89,140.51,140.82,35688.0,132.4589,132.7793,132.4212,132.7134,35688.0
2018-12-06 15:50:00,140.76,140.91,140.62,140.83,27376.0,132.6568,132.7982,132.5249,132.7228,27376.0
2018-12-06 15:55:00,140.9,141.08,140.72,140.85,193192.0,132.7888,132.9584,132.6191,132.7417,193192.0
2018-12-07 09:30:00,140.29,141.11,139.6,139.63,21904.0,132.2139,132.9867,131.5636,131.5919,21904.0
2018-12-07 09:35:00,139.77,140.0,139.57,139.81,14284.0,131.7238,131.9406,131.5353,131.7615,14284.0
2018-12-07 09:40:00,139.9,140.18,139.75,139.75,15128.0,131.8463,132.1102,131.705,131.705,15128.0
2018-12-07 09:45:00,139.75,139.83,139.44,139.46,7533.0,131.705,131.7804,131.4128,131.4317,7533.0
2018-12-07 09:50:00,139.35,139.5,139.18,139.19,14483.0,131.328,131.4694,131.1678,131.1772,14483.0
2018-12-07 09:55:00,139.18,139.35,138.67,138.8,6606.0,131.1678,131.328,130.6871,130.8097,6606.0
2018-12-07 10:00:00,138.74,138.8,138.46,138.58,14783.0,130.7531,130.8097,130.4892,130.6023,14783.0
2018-12-07 10:05:00,138.66,138.72,138.21,138.61,21025.0,130.6777,130.7343,130.2536,130.6306,21025.0
2018-12-07 10:10:00,138.5,138.84,138.23,138.23,7910.0,130.5269,130.8474,130.2725,130.2725,7910.0
2018-12-07 10:15:00,138.23,138.23,137.4,137.56,13488.0,130.2725,130.2725,129.4903,129.641,13488.0
2018-12-07 10:20:00,137.49,137.78,137.35,137.36,10299.0,129.5751,129.8484,129.4431,129.4526,10299.0
2018-12-07 10:25:00,137.35,137.66,137.17,137.56,10908.0,129.4431,129.7353,129.2735,129.641,10908.0
2018-12-07 10:30:00,137.68,137.83,137.59,137.63,6762.0,129.7541,129.8955,129.6693,129.707,6762.0
2018-12-07 10:35:00,137.62,137.62,137.0,137.29,10254.0,129.6976,129.6976,129.1133,129.3866,10254.0
2018-12-07 10:40:00,137.31,137.65,137.1,137.4,9373.0,129.4054,129.7259,129.2075,129.4903,9373.0
2018-12-07 10:45:00,137.4,137.62,137.24,137.24,8633.0,129.4903,129.6976,129.3395,129.3395,8633.0
2018-12-07 10:50:00,137.17,137.52,137.17,137.44,11014.0,129.2735,129.6034,129.2735,129.528,11014.0
2018-12-07 10:55:00,137.37,137.9,137.37,137.89,6201.0,129.462,129.9615,129.462,129.9521,6201.0
2018-12-07 11:00:00,137.95,138.01,137.31,137.66,66537.0,130.0086,130.0651,129.4054,129.7353,66537.0
2018-12-07 11:05:00,137.62,137.8,137.42,137.43,19000.0,129.6976,129.8672,129.5091,129.5185,19000.0
2018-12-07 11:10:00,137.45,137.66,137.12,137.18,11071.0,129.5374,129.7353,129.2264,129.2829,11071.0
2018-12-07 11:15:00,137.09,137.27,136.78,137.16,11460.0,129.1981,129.3677,128.906,129.2641,11460.0
2018-12-07 11:20:00,137.11,137.11,136.62,136.67,8374.0,129.217,129.217,128.7552,128.8023,8374.0
2018-12-07 11:25:00,136.63,137.0,136.54,136.9,8050.0,128.7646,129.1133,128.6798,129.019,8050.0
2018-12-07 11:30:00,136.93,136.99,136.7,136.88,7400.0,129.0473,129.1039,128.8306,129.0002,7400.0
2018-12-07 11:35:00,136.75,137.0,136.7,136.85,8101.0,128.8777,129.1133,128.8306,128.9719,8101.0
2018-12-07 11:40:00,136.9,137.28,136.81,137.27,14557.0,129.019,129.3772,128.9342,129.3677,14557.0
2018-12-07 11:45:00,137.25,137.35,137.18,137.2,9734.0,129.3489,129.4431,129.2829,129.3018,9734.0
2018-12-07 11:50:00,137.21,137.21,136.76,136.76,8481.0,129.3112,129.3112,128.8871,128.8871,8481.0
2018-12-07 11:55:00,136.75,136.84,136.3,136.3,10061.0,128.8777,128.9625,128.4536,128.4536,10061.0
2018-12-07 12:00:00,136.39,136.63,136.31,136.59,6616.0,128.5384,128.7646,128.463,128.7269,6616.0
2018-12-07 12:05:00,136.55,136.56,136.32,136.35,8385.0,128.6892,128.6986,128.4724,128.5007,8385.0
2018-12-07 12:10:00,136.37,137.05,136.33,137.04,7018.0,128.5196,129.1604,128.4819,129.151,7018.0
2018-12-07 12:15:00,137.01,137.05,136.73,136.87,16117.0,129.1227,129.1604,128.8588,128.9908,16117.0
2018-12-07 12:20:00,136.88,137.04,136.88,136.91,7757.0,129.0002,129.151,129.0002,129.0285,7757.0
2018-12-07 12:25:00,136.9,136.97,136.68,136.74,7200.0,129.019,129.085,128.8117,128.8683,7200.0
2018-12-07 12:30:00,136.72,136.72,136.44,136.48,5300.0,128.8494,128.8494,128.5855,128.6232,5300.0
2018-12-07 12:35:00,136.46,136.51,136.16,136.27,6992.0,128.6044,128.6515,128.3216,128.4253,6992.0
2018-12-07 12:40:00,136.26,136.33,136.16,136.33,4101.0,128.4159,128.4819,128.3216,128.4819,4101.0
2018-12-07 12:45:00,136.41,136.55,136.39,136.44,4400.0,128.5573,128.6892,128.5384,128.5855,4400.0
2018-12-07 12:50:00,136.38,136.82,136.38,136.82,3957.0,128.529,128.9436,128.529,128.9436,3957.0
2018-12-07 12:55:00,136.82,137.17,136.75,137.14,5800.0,128.9436,129.2735,128.8777,129.2452,5800.0
2018-12-07 13:00:00,137.07,137.48,137.0,137.35,4704.0,129.1793,129.5657,129.1133,129.4431,4704.0
2018-12-07 13:05:00,137.33,137.33,137.02,137.06,8701.0,129.4243,129.4243,129.1321,129.1698,8701.0
2018-12-07 13:10:00,137.08,137.18,136.97,136.97,28630.0,129.1887,129.2829,129.085,129.085,28630.0
2018-12-07 13:15:00,136.88,137.11,136.8,136.99,43574.0,129.0002,129.217,128.9248,129.1039,43574.0
2018-12-07 13:20:00,137.0,137.25,136.89,137.11,11285.0,129.1133,129.3489,129.0096,129.217,11285.0
2018-12-07 13:25:00,137.18,137.19,136.84,136.97,9413.0,129.2829,129.2923,128.9625,129.085,9413.0
2018-12-07 13:30:00,136.95,136.95,136.59,136.72,34757.0,129.0662,129.0662,128.7269,128.8494,34757.0
2018-12-07 13:35:00,136.72,136.72,136.35,136.41,47340.0,128.8494,128.8494,128.5007,128.5573,47340.0
2018-12-07 13:40:00,136.4,136.59,136.36,136.47,19317.0,128.5478,128.7269,128.5101,128.6138,19317.0
2018-12-07 13:45:00,136.51,136.91,136.49,136.56,12780.0,128.6515,129.0285,128.6326,128.6986,12780.0
2018-12-07 13:50:00,136.52,136.64,136.44,136.63,3377.0,128.6609,128.774,128.5855,128.7646,3377.0
2018-12-07 13:55:00,136.55,136.55,136.15,136.21,4724.0,128.6892,128.6892,128.3122,128.3688,4724.0
2018-12-07 14:00:00,136.17,136.18,135.93,135.94,8483.0,128.3311,128.3405,128.1049,128.1143,8483.0
2018-12-07 14:05:00,135.96,136.16,135.76,135.79,23375.0,128.1332,128.3216,127.9447,127.9729,23375.0
2018-12-07 14:10:00,135.75,135.8,135.62,135.66,11017.0,127.9352,127.9824,127.8127,127.8504,11017.0
2018-12-07 14:15:00,135.71,136.25,135.71,136.25,8452.0,127.8975,128.4065,127.8975,128.4065,8452.0
2018-12-07 14:20:00,136.31,136.42,136.03,136.04,6613.0,128.463,128.5667,128.1991,128.2086,6613.0
2018-12-07 14:25:00,136.09,136.17,135.87,136.15,3689.0,128.2557,128.3311,128.0483,128.3122,3689.0
2018-12-07 14:30:00,136.21,136.32,135.98,136.23,6502.0,128.3688,128.4724,128.152,128.3876,6502.0
2018-12-07 14:35:00,136.22,136.23,136.02,136.11,7890.0,128.3782,128.3876,128.1897,128.2745,7890.0
2018-12-07 14:40:00,136.09,136.23,135.97,135.97,8515.0,128.2557,128.3876,128.1426,128.1426,8515.0
2018-12-07 14:45:00,136.0,136.25,135.72,136.16,8818.0,128.1709,128.4065,127.907,128.3216,8818.0
2018-12-07 14:50:00,136.16,136.31,135.82,135.87,15202.0,128.3216,128.463,128.0012,128.0483,15202.0
2018-12-07 14:55:00,135.88,135.99,135.72,135.8,17556.0,128.0578,128.1614,127.907,127.9824,17556.0
2018-12-07 15:00:00,135.81,135.96,135.52,135.56,11222.0,127.9918,128.1332,127.7185,127.7562,11222.0
2018-12-07 15:05:00,135.6,136.09,135.6,136.09,11074.0,127.7939,128.2557,127.7939,128.2557,11074.0
2018-12-07 15:10:00,136.06,136.26,135.93,135.95,15566.0,128.2274,128.4159,128.1049,128.1237,15566.0
2018-12-07 15:15:00,135.91,136.23,135.79,136.0,16213.0,128.086,128.3876,127.9729,128.1709,16213.0
2018-12-07 15:20:00,135.96,136.19,135.84,135.93,20642.0,128.1332,128.3499,128.0201,128.1049,20642.0
2018-12-07 15:25:00,135.87,136.27,135.71,136.15,20951.0,128.0483,128.4253,127.8975,128.3122,20951.0
2018-12-07 15:30:00,136.13,136.51,135.95,136.48,19884.0,128.2934,128.6515,128.1237,128.6232,19884.0
2018-12-07 15:35:00,136.45,136.77,135.99,136.0,23660.0,128.5949,128.8965,128.1614,128.1709,23660.0
2018-12-07 15:40:00,135.98,136.08,135.83,135.94,24157.0,128.152,128.2462,128.0106,128.1143,24157.0
2018-12-07 15:45:00,135.95,135.98,135.65,135.65,48316.0,128.1237,128.152,127.841,127.841,48316.0
2018-12-07 15:50:00,135.67,136.17,135.67,136.1,30140.0,127.8599,128.3311,127.8599,128.2651,30140.0
2018-12-07 15:55:00,136.12,136.3,135.88,135.88,95073.0,128.2839,128.4536,128.0578,128.0578,95073.0
2018-12-10 09:30:00,135.61,136.25,135.44,135.65,18706.0,127.8033,128.4065,127.6431,127.841,18706.0
2018-12-10 09:35:00,135.6,135.6,135.2,135.38,3100.0,127.7939,127.7939,127.4169,127.5865,3100.0
2018-12-10 09:40:00,135.5,135.59,135.03,135.11,14200.0,127.6996,127.7845,127.2567,127.3321,14200.0
2018-12-10 09:45:00,135.11,135.11,134.16,134.26,10158.0,127.3321,127.3321,126.4368,126.531,10158.0
2018-12-10 09:50:00,134.33,134.41,133.73,133.91,18340.0,126.597,126.6724,126.0315,126.2012,18340.0
2018-12-10 09:55:00,133.82,133.99,133.71,133.76,8061.0,126.1164,126.2766,126.0127,126.0598,8061.0
2018-12-10 10:00:00,133.67,133.74,133.34,133.74,16211.0,125.975,126.041,125.664,126.041,16211.0
2018-12-10 10:05:00,133.69,134.07,133.6,133.86,12388.0,125.9938,126.352,125.909,126.154,12388.0
2018-12-10 10:10:00,133.71,133.79,133.09,133.5,19067.0,126.0127,126.0881,125.4284,125.8148,19067.0
2018-12-10 10:15:00,133.52,133.61,133.34,133.59,12600.0,125.8336,125.9184,125.664,125.8996,12600.0
2018-12-10 10:20:00,133.7,134.07,133.67,133.9,6600.0,126.0033,126.352,125.975,126.1917,6600.0
2018-12-10 10:25:00,133.91,133.97,133.55,133.65,7704.0,126.2012,126.2577,125.8619,125.9561,7704.0
2018-12-10 10:30:00,133.62,133.78,133.26,133.43,10756.0,125.9279,126.0787,125.5886,125.7488,10756.0
2018-12-10 10:35:00,133.51,133.6,133.05,133.05,6000.0,125.8242,125.909,125.3907,125.3907,6000.0
2018-12-10 10:40:00,133.11,133.11,132.4,132.62,15426.0,125.4472,125.4472,124.7781,124.9854,15426.0
2018-12-10 10:45:00,132.57,133.02,132.51,132.73,18022.0,124.9383,125.3624,124.8818,125.0891,18022.0
2018-12-10 10:50:00,132.7,132.84,132.19,132.21,24327.0,125.0608,125.1928,124.5802,124.599,24327.0
2018-12-10 10:55:00,132.17,132.21,131.02,131.2,77199.0,124.5613,124.599,123.4775,123.6472,77199.0
2018-12-10 11:00:00,131.2,131.35,129.93,130.52,50578.0,123.6472,123.7885,122.4503,123.0063,50578.0
2018-12-10 11:05:00,130.56,131.06,130.51,130.98,27022.0,123.044,123.5152,122.9969,123.4398,27022.0
2018-12-10 11:10:00,130.94,131.32,130.81,131.32,15429.0,123.4021,123.7603,123.2796,123.7603,15429.0
2018-12-10 11:15:00,131.3,131.41,130.72,130.85,16007.0,123.7414,123.8451,123.1948,123.3173,16007.0
2018-12-10 11:20:00,130.79,131.25,130.62,131.15,12932.0,123.2608,123.6943,123.1006,123.6001,12932.0
2018-12-10 11:25:00,131.16,131.5,131.04,131.39,10380.0,123.6095,123.9299,123.4964,123.8262,10380.0
2018-12-10 11:30:00,131.48,131.72,131.02,131.06,19817.0,123.9111,124.1372,123.4775,123.5152,19817.0
2018-12-10 11:35:00,131.08,131.93,131.08,131.85,12765.0,123.5341,124.3352,123.5341,124.2598,12765.0
2018-12-10 11:40:00,131.8,131.91,131.61,131.75,13966.0,124.2126,124.3163,124.0336,124.1655,13966.0
2018-12-10 11:45:00,131.89,132.25,131.6,131.87,7700.0,124.2975,124.6367,124.0241,124.2786,7700.0
2018-12-10 11:50:00,132.01,132.13,131.8,131.9,7943.0,124.4105,124.5236,124.2126,124.3069,7943.0
2018-12-10 11:55:00,132.02,132.16,131.62,131.72,8905.0,124.42,124.5519,124.043,124.1372,8905.0
2018-12-10 12:00:00,131.78,131.87,131.33,131.52,5530.0,124.1938,124.2786,123.7697,123.9488,5530.0
2018-12-10 12:05:00,131.62,131.86,131.42,131.75,9408.0,124.043,124.2692,123.8545,124.1655,9408.0
2018-12-10 12:10:00,131.7,132.23,131.67,131.99,7313.0,124.1184,124.6179,124.0901,124.3917,7313.0
2018-12-10 12:15:00,132.07,132.15,131.6,131.61,7926.0,124.4671,124.5425,124.0241,124.0336,7926.0
2018-12-10 12:20:00,131.51,131.69,131.24,131.4,10164.0,123.9393,124.109,123.6849,123.8357,10164.0
2018-12-10 12:25:00,131.45,131.7,131.35,131.35,10075.0,123.8828,124.1184,123.7885,123.7885,10075.0
2018-12-10 12:30:00,131.35,131.7,131.35,131.5,10678.0,123.7885,124.1184,123.7885,123.9299,10678.0
2018-12-10 12:35:00,131.48,132.35,131.48,132.15,36692.0,123.9111,124.731,123.9111,124.5425,36692.0
2018-12-10 12:40:00,132.18,132.71,132.16,132.58,17609.0,124.5708,125.0703,124.5519,124.9477,17609.0
2018-12-10 12:45:00,132.54,132.98,132.45,132.94,11393.0,124.91,125.3247,124.8252,125.287,11393.0
2018-12-10 12:50:00,132.94,133.09,132.84,133.09,4426.0,125.287,125.4284,125.1928,125.4284,4426.0
2018-12-10 12:55:00,133.09,133.16,132.99,133.09,6591.0,125.4284,125.4943,125.3341,125.4284,6591.0
2018-12-10 13:00:00,133.09,133.21,132.88,132.88,11894.0,125.4284,125.5415,125.2305,125.2305,11894.0
2018-12-10 13:05:00,132.87,133.1,132.85,132.93,10774.0,125.221,125.4378,125.2022,125.2776,10774.0
2018-12-10 13:10:00,132.92,133.16,132.67,132.96,32363.0,125.2682,125.4943,125.0326,125.3059,32363.0
2018-12-10 13:15:00,132.89,133.13,132.83,133.0,10474.0,125.2399,125.4661,125.1833,125.3436,10474.0
2018-12-10 13:20:00,132.95,133.09,132.73,132.81,16223.0,125.2964,125.4284,125.0891,125.1645,16223.0
2018-12-10 13:25:00,132.83,132.91,132.75,132.76,3400.0,125.1833,125.2587,125.1079,125.1174,3400.0
2018-12-10 13:30:00,132.75,133.07,132.61,132.83,15598.0,125.1079,125.4095,124.976,125.1833,15598.0
2018-12-10 13:35:00,132.86,133.15,132.86,133.03,21800.0,125.2116,125.4849,125.2116,125.3718,21800.0
2018-12-10 13:40:00,133.03,133.09,132.75,132.82,8983.0,125.3718,125.4284,125.1079,125.1739,8983.0
2018-12-10 13:45:00,132.82,133.1,132.8,133.1,7373.0,125.1739,125.4378,125.1551,125.4378,7373.0
2018-12-10 13:50:00,133.11,133.5,133.08,133.4,13275.0,125.4472,125.8148,125.419,125.7205,13275.0
2018-12-10 13:55:00,133.39,133.39,133.2,133.2,7530.0,125.7111,125.7111,125.532,125.532,7530.0
2018-12-10 14:00:00,133.2,133.38,133.19,133.26,6357.0,125.532,125.7017,125.5226,125.5886,6357.0
2018-12-10 14:05:00,133.28,133.59,133.27,133.56,5576.0,125.6074,125.8996,125.598,125.8713,5576.0
2018-12-10 14:10:00,133.55,133.57,133.38,133.43,8310.0,125.8619,125.8807,125.7017,125.7488,8310.0
2018-12-10 14:15:00,133.52,133.57,133.25,133.39,7544.0,125.8336,125.8807,125.5792,125.7111,7544.0
2018-12-10 14:20:00,133.39,133.52,133.16,133.42,9567.0,125.7111,125.8336,125.4943,125.7394,9567.0
2018-12-10 14:25:00,133.46,134.06,133.42,134.05,25559.0,125.7771,126.3425,125.7394,126.3331,25559.0
2018-12-10 14:30:00,134.08,134.52,134.08,134.52,5400.0,126.3614,126.7761,126.3614,126.7761,5400.0
2018-12-10 14:35:00,134.59,134.6,134.39,134.4,6370.0,126.842,126.8514,126.6535,126.663,6370.0
2018-12-10 14:40:00,134.37,134.45,134.29,134.34,4900.0,126.6347,126.7101,126.5593,126.6064,4900.0
2018-12-10 14:45:00,134.31,134.4,134.17,134.18,5964.0,126.5781,126.663,126.4462,126.4556,5964.0
2018-12-10 14:50:00,134.17,134.27,134.11,134.2,4687.0,126.4462,126.5404,126.3897,126.4745,4687.0
2018-12-10 14:55:00,134.22,134.45,133.89,134.1,18568.0,126.4933,126.7101,126.1823,126.3802,18568.0
2018-12-10 15:00:00,134.05,134.14,133.96,134.04,11388.0,126.3331,126.4179,126.2483,126.3237,11388.0
2018-12-10 15:05:00,134.03,134.25,134.03,134.23,9387.0,126.3143,126.5216,126.3143,126.5027,9387.0
2018-12-10 15:10:00,134.28,134.29,134.03,134.12,8026.0,126.5499,126.5593,126.3143,126.3991,8026.0
2018-12-10 15:15:00,134.09,134.15,133.97,134.13,13423.0,126.3708,126.4274,126.2577,126.4085,13423.0
2018-12-10 15:20:00,134.15,134.17,134.03,134.08,14942.0,126.4274,126.4462,126.3143,126.3614,14942.0
2018-12-10 15:25:00,134.15,134.38,134.12,134.38,12062.0,126.4274,126.6441,126.3991,126.6441,12062.0
2018-12-10 15:30:00,134.4,134.74,134.37,134.57,27656.0,126.663,126.9834,126.6347,126.8232,27656.0
2018-12-10 15:35:00,134.6,134.83,134.57,134.61,21913.0,126.8514,127.0682,126.8232,126.8609,21913.0
2018-12-10 15:40:00,134.59,134.63,134.44,134.59,22215.0,126.842,126.8797,126.7007,126.842,22215.0
2018-12-10 15:45:00,134.64,134.69,134.42,134.42,38514.0,126.8891,126.9363,126.6818,126.6818,38514.0
2018-12-10 15:50:00,134.41,134.53,134.4,134.47,43654.0,126.6724,126.7855,126.663,126.7289,43654.0
2018-12-10 15:55:00,134.46,134.56,134.14,134.15,97198.0,126.7195,126.8138,126.4179,126.4274,97198.0
2018-12-11 09:30:00,135.42,136.03,135.05,135.07,24007.0,127.6242,128.1991,127.2755,127.2944,24007.0
2018-12-11 09:35:00,135.22,135.73,135.21,135.25,11959.0,127.4358,127.9164,127.4263,127.464,11959.0
2018-12-11 09:40:00,135.35,135.79,135.17,135.65,19856.0,127.5583,127.9729,127.3886,127.841,19856.0
2018-12-11 09:45:00,135.79,135.94,135.62,135.9,6628.0,127.9729,128.1143,127.8127,128.0766,6628.0
2018-12-11 09:50:00,135.89,135.89,135.43,135.53,5506.0,128.0672,128.0672,127.6337,127.7279,5506.0
2018-12-11 09:55:00,135.58,135.71,135.41,135.59,4913.0,127.775,127.8975,127.6148,127.7845,4913.0
2018-12-11 10:00:00,135.58,135.81,135.56,135.74,6939.0,127.775,127.9918,127.7562,127.9258,6939.0
2018-12-11 10:05:00,135.71,136.05,135.49,136.0,6815.0,127.8975,128.218,127.6902,128.1709,6815.0
2018-12-11 10:10:00,135.94,135.94,135.59,135.67,5640.0,128.1143,128.1143,127.7845,127.8599,5640.0
2018-12-11 10:15:00,135.66,135.78,135.22,135.78,38127.0,127.8504,127.9635,127.4358,127.9635,38127.0
2018-12-11 10:20:00,135.75,136.34,135.75,136.34,6662.0,127.9352,128.4913,127.9352,128.4913,6662.0
2018-12-11 10:25:00,136.31,136.39,136.12,136.17,4928.0,128.463,128.5384,128.2839,128.3311,4928.0
2018-12-11 10:30:00,136.16,136.18,135.87,136.03,4595.0,128.3216,128.3405,128.0483,128.1991,4595.0
2018-12-11 10:35:00,136.07,136.36,135.8,136.28,6191.0,128.2368,128.5101,127.9824,128.4347,6191.0
2018-12-11 10:40:00,136.32,136.33,136.09,136.13,4691.0,128.4724,128.4819,128.2557,128.2934,4691.0
2018-12-11 10:45:00,136.3,136.3,135.64,135.75,4597.0,128.4536,128.4536,127.8316,127.9352,4597.0
2018-12-11 10:50:00,135.66,135.7,135.5,135.55,5914.0,127.8504,127.8881,127.6996,127.7468,5914.0
2018-12-11 10:55:00,135.49,135.72,135.37,135.72,6178.0,127.6902,127.907,127.5771,127.907,6178.0
2018-12-11 11:00:00,135.72,135.72,135.4,135.51,5909.0,127.907,127.907,127.6054,127.7091,5909.0
2018-12-11 11:05:00,135.55,135.68,135.41,135.68,4548.0,127.7468,127.8693,127.6148,127.8693,4548.0
2018-12-11 11:10:00,135.71,135.71,135.3,135.3,6117.0,127.8975,127.8975,127.5112,127.5112,6117.0
2018-12-11 11:15:00,135.31,135.31,134.95,135.16,5144.0,127.5206,127.5206,127.1813,127.3792,5144.0
2018-12-11 11:20:00,135.09,135.09,134.79,134.9,5531.0,127.3132,127.3132,127.0305,127.1342,5531.0
2018-12-11 11:25:00,134.91,134.91,134.53,134.63,7877.0,127.1436,127.1436,126.7855,126.8797,7877.0
2018-12-11 11:30:00,134.6,134.64,134.4,134.51,4925.0,126.8514,126.8891,126.663,126.7666,4925.0
2018-12-11 11:35:00,134.51,134.75,134.46,134.75,3054.0,126.7666,126.9928,126.7195,126.9928,3054.0
2018-12-11 11:40:00,134.71,134.75,134.48,134.75,3650.0,126.9551,126.9928,126.7384,126.9928,3650.0
2018-12-11 11:45:00,134.52,134.7,134.46,134.59,9141.0,126.7761,126.9457,126.7195,126.842,9141.0
2018-12-11 11:50:00,134.54,134.64,134.53,134.62,11918.0,126.7949,126.8891,126.7855,126.8703,11918.0
2018-12-11 11:55:00,134.71,134.94,134.63,134.89,3400.0,126.9551,127.1719,126.8797,127.1248,3400.0
2018-12-11 12:00:00,134.8,134.8,134.11,134.16,5100.0,127.0399,127.0399,126.3897,126.4368,5100.0
2018-12-11 12:05:00,134.23,134.23,133.8,133.9,13537.0,126.5027,126.5027,126.0975,126.1917,13537.0
2018-12-11 12:10:00,133.9,134.01,133.57,133.82,5790.0,126.1917,126.2954,125.8807,126.1164,5790.0
2018-12-11 12:15:00,133.8,133.82,133.43,133.6,4201.0,126.0975,126.1164,125.7488,125.909,4201.0
2018-12-11 12:20:00,133.72,133.99,133.69,133.94,5075.0,126.0221,126.2766,125.9938,126.2294,5075.0
2018-12-11 12:25:00,133.93,134.02,133.8,133.8,3000.0,126.22,126.3048,126.0975,126.0975,3000.0
2018-12-11 12:30:00,133.84,134.08,133.71,133.74,8296.0,126.1352,126.3614,126.0127,126.041,8296.0
2018-12-11 12:35:00,133.8,133.94,133.65,133.77,6128.0,126.0975,126.2294,125.9561,126.0692,6128.0
2018-12-11 12:40:00,133.8,134.34,133.79,134.34,5400.0,126.0975,126.6064,126.0881,126.6064,5400.0
2018-12-11 12:45:00,134.33,134.33,134.1,134.11,4082.0,126.597,126.597,126.3802,126.3897,4082.0
2018-12-11 12:50:00,134.07,134.18,134.03,134.09,3261.0,126.352,126.4556,126.3143,126.3708,3261.0
2018-12-11 12:55:00,134.17,134.17,134.01,134.06,3844.0,126.4462,126.4462,126.2954,126.3425,3844.0
2018-12-11 13:00:00,134.02,134.22,133.92,134.22,5430.0,126.3048,126.4933,126.2106,126.4933,5430.0
2018-12-11 13:05:00,134.23,134.36,133.98,134.06,9598.0,126.5027,126.6253,126.2671,126.3425,9598.0
2018-12-11 13:10:00,134.14,134.2,133.93,133.98,2776.0,126.4179,126.4745,126.22,126.2671,2776.0
2018-12-11 13:15:00,134.0,134.19,133.86,134.16,8800.0,126.286,126.4651,126.154,126.4368,8800.0
2018-12-11 13:20:00,134.15,134.19,133.99,134.05,6060.0,126.4274,126.4651,126.2766,126.3331,6060.0
2018-12-11 13:25:00,134.02,134.05,133.76,133.91,6771.0,126.3048,126.3331,126.0598,126.2012,6771.0
2018-12-11 13:30:00,133.86,133.87,133.74,133.84,5025.0,126.154,126.1635,126.041,126.1352,5025.0
2018-12-11 13:35:00,133.84,134.05,133.75,134.0,6500.0,126.1352,126.3331,126.0504,126.286,6500.0
2018-12-11 13:40:00,134.0,134.03,133.28,133.28,6593.0,126.286,126.3143,125.6074,125.6074,6593.0
2018-12-11 13:45:00,133.34,133.47,133.16,133.27,5111.0,125.664,125.7865,125.4943,125.598,5111.0
2018-12-11 13:50:00,133.28,133.38,132.93,133.13,5689.0,125.6074,125.7017,125.2776,125.4661,5689.0
2018-12-11 13:55:00,133.17,133.24,132.93,133.05,4051.0,125.5038,125.5697,125.2776,125.3907,4051.0
2018-12-11 14:00:00,132.94,133.22,132.9,133.1,6512.0,125.287,125.5509,125.2493,125.4378,6512.0
2018-12-11 14:05:00,133.11,133.2,133.06,133.07,6900.0,125.4472,125.532,125.4001,125.4095,6900.0
2018-12-11 14:10:00,133.08,133.2,133.01,133.2,5612.0,125.419,125.532,125.353,125.532,5612.0
2018-12-11 14:15:00,133.16,133.53,133.0,133.46,10435.0,125.4943,125.843,125.3436,125.7771,10435.0
2018-12-11 14:20:00,133.44,133.68,133.36,133.55,6341.0,125.7582,125.9844,125.6828,125.8619,6341.0
2018-12-11 14:25:00,133.58,134.18,133.58,134.11,10972.0,125.8902,126.4556,125.8902,126.3897,10972.0
2018-12-11 14:30:00,134.09,134.41,134.08,134.11,7560.0,126.3708,126.6724,126.3614,126.3897,7560.0
2018-12-11 14:35:00,134.14,134.17,133.99,134.06,4381.0,126.4179,126.4462,126.2766,126.3425,4381.0
2018-12-11 14:40:00,134.13,134.4,134.06,134.28,9360.0,126.4085,126.663,126.3425,126.5499,9360.0
2018-12-11 14:45:00,134.24,134.51,134.18,134.18,7419.0,126.5122,126.7666,126.4556,126.4556,7419.0
2018-12-11 14:50:00,134.18,134.34,134.05,134.2,6175.0,126.4556,126.6064,126.3331,126.4745,6175.0
2018-12-11 14:55:00,134.2,134.21,134.03,134.12,8711.0,126.4745,126.4839,126.3143,126.3991,8711.0
2018-12-11 15:00:00,134.14,134.17,133.78,134.05,8660.0,126.4179,126.4462,126.0787,126.3331,8660.0
2018-12-11 15:05:00,134.08,134.3,133.94,134.29,9026.0,126.3614,126.5687,126.2294,126.5593,9026.0
2018-12-11 15:10:00,134.33,134.91,134.33,134.66,13399.0,126.597,127.1436,126.597,126.908,13399.0
2018-12-11 15:15:00,134.67,134.68,134.56,134.63,4105.0,126.9174,126.9268,126.8138,126.8797,4105.0
2018-12-11 15:20:00,134.64,134.72,134.5,134.57,10575.0,126.8891,126.9645,126.7572,126.8232,10575.0
2018-12-11 15:25:00,134.5,134.57,134.36,134.36,17478.0,126.7572,126.8232,126.6253,126.6253,17478.0
2018-12-11 15:30:00,134.38,134.78,134.36,134.61,10797.0,126.6441,127.0211,126.6253,126.8609,10797.0
2018-12-11 15:35:00,134.62,134.63,134.45,134.5,13254.0,126.8703,126.8797,126.7101,126.7572,13254.0
2018-12-11 15:40:00,134.48,134.5,134.32,134.39,15851.0,126.7384,126.7572,126.5876,126.6535,15851.0
2018-12-11 15:45:00,134.42,134.42,134.17,134.28,35581.0,126.6818,126.6818,126.4462,126.5499,35581.0
2018-12-11 15:50:00,134.28,134.3,134.06,134.11,35929.0,126.5499,126.5687,126.3425,126.3897,35929.0
2018-12-11 15:55:00,134.11,134.13,133.75,133.93,68520.0,126.3897,126.4085,126.0504,126.22,68520.0
2018-12-12 09:30:00,135.44,136.0,134.78,135.23,42218.0,127.6431,128.1709,127.0211,127.4452,42218.0
2018-12-12 09:35:00,135.43,135.76,135.36,135.59,7783.0,127.6337,127.9447,127.5677,127.7845,7783.0
2018-12-12 09:40:00,135.47,136.01,135.35,135.98,8700.0,127.6714,128.1803,127.5583,128.152,8700.0
2018-12-12 09:45:00,136.0,136.17,135.66,136.14,6045.0,128.1709,128.3311,127.8504,128.3028,6045.0
2018-12-12 09:50:00,136.09,136.35,135.74,135.92,10911.0,128.2557,128.5007,127.9258,128.0955,10911.0
2018-12-12 09:55:00,135.9,136.53,135.9,136.25,11751.0,128.0766,128.6703,128.0766,128.4065,11751.0
2018-12-12 10:00:00,136.3,136.32,135.76,136.12,8882.0,128.4536,128.4724,127.9447,128.2839,8882.0
2018-12-12 10:05:00,136.17,136.45,136.09,136.41,6897.0,128.3311,128.5949,128.2557,128.5573,6897.0
2018-12-12 10:10:00,136.37,136.54,136.25,136.51,7280.0,128.5196,128.6798,128.4065,128.6515,7280.0
2018-12-12 10:15:00,136.46,136.8,136.3,136.74,9919.0,128.6044,128.9248,128.4536,128.8683,9919.0
2018-12-12 10:20:00,136.7,136.91,136.55,136.72,7591.0,128.8306,129.0285,128.6892,128.8494,7591.0
2018-12-12 10:25:00,136.67,136.67,136.35,136.39,5599.0,128.8023,128.8023,128.5007,128.5384,5599.0
2018-12-12 10:30:00,136.35,136.36,136.16,136.3,4292.0,128.5007,128.5101,128.3216,128.4536,4292.0
2018-12-12 10:35:00,136.33,136.47,136.12,136.12,5288.0,128.4819,128.6138,128.2839,128.2839,5288.0
2018-12-12 10:40:00,136.12,136.4,136.1,136.32,5927.0,128.2839,128.5478,128.2651,128.4724,5927.0
2018-12-12 10:45:00,136.34,136.35,136.14,136.31,26963.0,128.4913,128.5007,128.3028,128.463,26963.0
2018-12-12 10:50:00,136.38,136.88,136.38,136.56,12147.0,128.529,129.0002,128.529,128.6986,12147.0
2018-12-12 10:55:00,136.53,137.01,136.49,137.01,13883.0,128.6703,129.1227,128.6326,129.1227,13883.0
2018-12-12 11:00:00,137.0,137.03,136.66,137.01,5894.0,129.1133,129.1416,128.7929,129.1227,5894.0
2018-12-12 11:05:00,137.01,137.28,136.98,137.28,12335.0,129.1227,129.3772,129.0944,129.3772,12335.0
2018-12-12 11:10:00,137.22,137.34,136.93,137.34,8519.0,129.3206,129.4337,129.0473,129.4337,8519.0
2018-12-12 11:15:00,137.29,137.41,137.01,137.01,9207.0,129.3866,129.4997,129.1227,129.1227,9207.0
2018-12-12 11:20:00,137.01,137.08,136.84,137.0,3709.0,129.1227,129.1887,128.9625,129.1133,3709.0
2018-12-12 11:25:00,136.96,136.99,136.75,136.82,8508.0,129.0756,129.1039,128.8777,128.9436,8508.0
2018-12-12 11:30:00,136.88,136.92,136.44,136.46,2993.0,129.0002,129.0379,128.5855,128.6044,2993.0
2018-12-12 11:35:00,136.47,136.51,136.3,136.32,4998.0,128.6138,128.6515,128.4536,128.4724,4998.0
2018-12-12 11:40:00,136.32,136.6,136.28,136.59,5535.0,128.4724,128.7363,128.4347,128.7269,5535.0
2018-12-12 11:45:00,136.59,136.6,136.4,136.47,4300.0,128.7269,128.7363,128.5478,128.6138,4300.0
2018-12-12 11:50:00,136.4,136.6,136.4,136.56,5120.0,128.5478,128.7363,128.5478,128.6986,5120.0
2018-12-12 11:55:00,136.51,136.51,136.32,136.51,27828.0,128.6515,128.6515,128.4724,128.6515,27828.0
2018-12-12 12:00:00,136.56,136.71,136.56,136.63,9000.0,128.6986,128.84,128.6986,128.7646,9000.0
2018-12-12 12:05:00,136.62,137.08,136.47,137.08,44590.0,128.7552,129.1887,128.6138,129.1887,44590.0
2018-12-12 12:10:00,137.13,137.35,136.86,137.0,8373.0,129.2358,129.4431,128.9813,129.1133,8373.0
2018-12-12 12:15:00,137.01,137.01,136.9,136.96,2332.0,129.1227,129.1227,129.019,129.0756,2332.0
2018-12-12 12:20:00,136.95,136.95,136.5,136.69,4390.0,129.0662,129.0662,128.6421,128.8211,4390.0
2018-12-12 12:25:00,136.67,136.84,136.66,136.81,2807.0,128.8023,128.9625,128.7929,128.9342,2807.0
2018-12-12 12:30:00,136.77,136.77,136.46,136.47,5626.0,128.8965,128.8965,128.6044,128.6138,5626.0
2018-12-12 12:35:00,136.51,136.56,136.34,136.35,3253.0,128.6515,128.6986,128.4913,128.5007,3253.0
2018-12-12 12:40:00,136.33,136.53,136.33,136.45,8535.0,128.4819,128.6703,128.4819,128.5949,8535.0
2018-12-12 12:45:00,136.5,136.51,136.35,136.48,5147.0,128.6421,128.6515,128.5007,128.6232,5147.0
2018-12-12 12:50:00,136.51,136.65,136.41,136.53,4387.0,128.6515,128.7834,128.5573,128.6703,4387.0
2018-12-12 12:55:00,136.57,136.68,136.54,136.58,5122.0,128.708,128.8117,128.6798,128.7175,5122.0
2018-12-12 13:00:00,136.6,136.65,136.51,136.65,2868.0,128.7363,128.7834,128.6515,128.7834,2868.0
2018-12-12 13:05:00,136.59,136.65,136.5,136.51,2946.0,128.7269,128.7834,128.6421,128.6515,2946.0
2018-12-12 13:10:00,136.51,136.85,136.49,136.85,4510.0,128.6515,128.9719,128.6326,128.9719,4510.0
2018-12-12 13:15:00,136.79,136.88,136.75,136.75,5692.0,128.9154,129.0002,128.8777,128.8777,5692.0
2018-12-12 13:20:00,136.71,136.85,136.71,136.75,6541.0,128.84,128.9719,128.84,128.8777,6541.0
2018-12-12 13:25:00,136.74,136.87,136.71,136.84,2716.0,128.8683,128.9908,128.84,128.9625,2716.0
2018-12-12 13:30:00,136.83,136.92,136.81,136.85,6550.0,128.9531,129.0379,128.9342,128.9719,6550.0
2018-12-12 13:35:00,136.9,136.9,136.77,136.86,6656.0,129.019,129.019,128.8965,128.9813,6656.0
2018-12-12 13:40:00,136.81,136.88,136.8,136.87,3113.0,128.9342,129.0002,128.9248,128.9908,3113.0
2018-12-12 13:45:00,136.91,136.91,136.75,136.8,3519.0,129.0285,129.0285,128.8777,128.9248,3519.0
2018-12-12 13:50:00,136.83,136.84,136.74,136.76,2900.0,128.9531,128.9625,128.8683,128.8871,2900.0
2018-12-12 13:55:00,136.76,136.76,136.52,136.58,4445.0,128.8871,128.8871,128.6609,128.7175,4445.0
2018-12-12 14:00:00,136.67,136.67,136.41,136.41,3000.0,128.8023,128.8023,128.5573,128.5573,3000.0
2018-12-12 14:05:00,136.44,136.5,136.31,136.33,5367.0,128.5855,128.6421,128.463,128.4819,5367.0
2018-12-12 14:10:00,136.3,136.3,135.97,136.02,13294.0,128.4536,128.4536,128.1426,128.1897,13294.0
2018-12-12 14:15:00,136.01,136.2,135.95,136.2,4676.0,128.1803,128.3593,128.1237,128.3593,4676.0
2018-12-12 14:20:00,136.2,136.2,135.9,136.01,13945.0,128.3593,128.3593,128.0766,128.1803,13945.0
2018-12-12 14:25:00,136.06,136.16,135.82,135.89,11045.0,128.2274,128.3216,128.0012,128.0672,11045.0
2018-12-12 14:30:00,135.86,135.94,135.63,135.84,6300.0,128.0389,128.1143,127.8222,128.0201,6300.0
2018-12-12 14:35:00,135.85,135.86,135.7,135.73,8429.0,128.0295,128.0389,127.8881,127.9164,8429.0
2018-12-12 14:40:00,135.75,135.75,135.36,135.54,4408.0,127.9352,127.9352,127.5677,127.7373,4408.0
2018-12-12 14:45:00,135.53,135.53,135.25,135.36,13097.0,127.7279,127.7279,127.464,127.5677,13097.0
2018-12-12 14:50:00,135.35,135.53,135.29,135.52,7623.0,127.5583,127.7279,127.5017,127.7185,7623.0
2018-12-12 14:55:00,135.47,135.75,135.46,135.65,18848.0,127.6714,127.9352,127.6619,127.841,18848.0
2018-12-12 15:00:00,135.58,135.74,135.45,135.59,16615.0,127.775,127.9258,127.6525,127.7845,16615.0
2018-12-12 15:05:00,135.61,135.82,135.61,135.8,23691.0,127.8033,128.0012,127.8033,127.9824,23691.0
2018-12-12 15:10:00,135.82,135.94,135.7,135.7,16856.0,128.0012,128.1143,127.8881,127.8881,16856.0
2018-12-12 15:15:00,135.67,135.67,135.05,135.19,18683.0,127.8599,127.8599,127.2755,127.4075,18683.0
2018-12-12 15:20:00,135.2,135.27,135.11,135.16,14129.0,127.4169,127.4829,127.3321,127.3792,14129.0
2018-12-12 15:25:00,135.12,135.31,134.96,135.0,24386.0,127.3415,127.5206,127.1907,127.2284,24386.0
2018-12-12 15:30:00,135.01,135.21,134.97,135.09,17230.0,127.2378,127.4263,127.2001,127.3132,17230.0
2018-12-12 15:35:00,135.11,135.57,135.09,135.57,20963.0,127.3321,127.7656,127.3132,127.7656,20963.0
2018-12-12 15:40:00,135.55,135.64,135.39,135.41,22459.0,127.7468,127.8316,127.596,127.6148,22459.0
2018-12-12 15:45:00,135.39,135.41,135.16,135.28,32554.0,127.596,127.6148,127.3792,127.4923,32554.0
2018-12-12 15:50:00,135.26,135.27,135.06,135.12,35910.0,127.4735,127.4829,127.285,127.3415,35910.0
2018-12-12 15:55:00,135.11,135.12,134.84,134.95,76214.0,127.3321,127.3415,127.0776,127.1813,76214.0
2018-12-13 09:30:00,135.48,136.77,135.4,136.59,23789.0,127.6808,128.8965,127.6054,128.7269,23789.0
2018-12-13 09:35:00,136.59,137.57,136.59,137.29,18010.0,128.7269,129.6505,128.7269,129.3866,18010.0
2018-12-13 09:40:00,137.28,137.58,137.11,137.53,19246.0,129.3772,129.6599,129.217,129.6128,19246.0
2018-12-13 09:45:00,137.54,137.62,137.22,137.22,10500.0,129.6222,129.6976,129.3206,129.3206,10500.0
2018-12-13 09:50:00,137.1,137.14,136.32,136.49,3700.0,129.2075,129.2452,128.4724,128.6326,3700.0
2018-12-13 09:55:00,136.32,136.52,136.22,136.22,4885.0,128.4724,128.6609,128.3782,128.3782,4885.0
2018-12-13 10:00:00,136.08,136.51,136.03,136.51,6504.0,128.2462,128.6515,128.1991,128.6515,6504.0
2018-12-13 10:05:00,136.53,136.66,136.45,136.61,5607.0,128.6703,128.7929,128.5949,128.7457,5607.0
2018-12-13 10:10:00,136.61,136.81,136.45,136.73,10779.0,128.7457,128.9342,128.5949,128.8588,10779.0
2018-12-13 10:15:00,136.59,136.61,136.3,136.46,6447.0,128.7269,128.7457,128.4536,128.6044,6447.0
2018-12-13 10:20:00,136.46,136.46,136.36,136.38,5768.0,128.6044,128.6044,128.5101,128.529,5768.0
2018-12-13 10:25:00,136.41,136.41,135.85,135.92,6005.0,128.5573,128.5573,128.0295,128.0955,6005.0
2018-12-13 10:30:00,135.9,135.9,135.59,135.59,5646.0,128.0766,128.0766,127.7845,127.7845,5646.0
2018-12-13 10:35:00,135.61,135.65,135.45,135.5,5616.0,127.8033,127.841,127.6525,127.6996,5616.0
2018-12-13 10:40:00,135.48,135.57,135.33,135.42,13439.0,127.6808,127.7656,127.5394,127.6242,13439.0
2018-12-13 10:45:00,135.45,135.56,134.93,135.1,7150.0,127.6525,127.7562,127.1625,127.3227,7150.0
2018-12-13 10:50:00,135.06,135.06,134.67,134.98,5439.0,127.285,127.285,126.9174,127.2096,5439.0
2018-12-13 10:55:00,135.02,135.23,135.01,135.08,7556.0,127.2473,127.4452,127.2378,127.3038,7556.0
2018-12-13 11:00:00,135.08,135.19,135.0,135.04,5250.0,127.3038,127.4075,127.2284,127.2661,5250.0
2018-12-13 11:05:00,135.01,135.29,134.87,135.24,4500.0,127.2378,127.5017,127.1059,127.4546,4500.0
2018-12-13 11:10:00,135.18,135.19,134.85,135.01,3413.0,127.3981,127.4075,127.0871,127.2378,3413.0
2018-12-13 11:15:00,135.04,135.06,134.65,134.71,7079.0,127.2661,127.285,126.8986,126.9551,7079.0
2018-12-13 11:20:00,134.61,134.75,134.44,134.66,9236.0,126.8609,126.9928,126.7007,126.908,9236.0
2018-12-13 11:25:00,134.74,135.08,134.71,134.92,6389.0,126.9834,127.3038,126.9551,127.153,6389.0
2018-12-13 11:30:00,134.94,135.1,134.85,135.02,7396.0,127.1719,127.3227,127.0871,127.2473,7396.0
2018-12-13 11:35:00,135.11,135.2,135.05,135.14,5058.0,127.3321,127.4169,127.2755,127.3604,5058.0
2018-12-13 11:40:00,135.13,135.58,135.01,135.58,4453.0,127.3509,127.775,127.2378,127.775,4453.0
2018-12-13 11:45:00,135.5,135.5,135.39,135.39,1887.0,127.6996,127.6996,127.596,127.596,1887.0
2018-12-13 11:50:00,135.34,135.37,135.1,135.1,4025.0,127.5488,127.5771,127.3227,127.3227,4025.0
2018-12-13 11:55:00,135.11,135.43,135.11,135.2,4300.0,127.3321,127.6337,127.3321,127.4169,4300.0
2018-12-13 12:00:00,135.17,135.25,134.83,134.87,4405.0,127.3886,127.464,127.0682,127.1059,4405.0
2018-12-13 12:05:00,134.85,135.12,134.79,135.09,3886.0,127.0871,127.3415,127.0305,127.3132,3886.0
2018-12-13 12:10:00,135.13,135.22,134.97,135.13,3329.0,127.3509,127.4358,127.2001,127.3509,3329.0
2018-12-13 12:15:00,135.09,135.22,134.9,135.17,4746.0,127.3132,127.4358,127.1342,127.3886,4746.0
2018-12-13 12:20:00,135.21,135.21,135.02,135.04,3600.0,127.4263,127.4263,127.2473,127.2661,3600.0
2018-12-13 12:25:00,134.91,134.92,134.77,134.84,4401.0,127.1436,127.153,127.0117,127.0776,4401.0
2018-12-13 12:30:00,134.79,134.96,134.76,134.9,3904.0,127.0305,127.1907,127.0022,127.1342,3904.0
2018-12-13 12:35:00,134.87,135.28,134.87,135.28,3915.0,127.1059,127.4923,127.1059,127.4923,3915.0
2018-12-13 12:40:00,135.28,135.28,135.1,135.1,2000.0,127.4923,127.4923,127.3227,127.3227,2000.0
2018-12-13 12:45:00,135.12,135.26,135.04,135.23,3403.0,127.3415,127.4735,127.2661,127.4452,3403.0
2018-12-13 12:50:00,135.27,135.33,135.08,135.08,3207.0,127.4829,127.5394,127.3038,127.3038,3207.0
2018-12-13 12:55:00,135.07,135.15,135.03,135.03,4406.0,127.2944,127.3698,127.2567,127.2567,4406.0
2018-12-13 13:00:00,135.06,135.15,134.85,134.88,5200.0,127.285,127.3698,127.0871,127.1153,5200.0
2018-12-13 13:05:00,134.84,134.93,134.7,134.92,4900.0,127.0776,127.1625,126.9457,127.153,4900.0
2018-12-13 13:10:00,134.93,135.07,134.79,135.05,3041.0,127.1625,127.2944,127.0305,127.2755,3041.0
2018-12-13 13:15:00,135.05,135.23,135.04,135.04,3063.0,127.2755,127.4452,127.2661,127.2661,3063.0
2018-12-13 13:20:00,135.04,135.26,135.04,135.22,2222.0,127.2661,127.4735,127.2661,127.4358,2222.0
2018-12-13 13:25:00,135.17,135.27,134.99,135.27,5000.0,127.3886,127.4829,127.219,127.4829,5000.0
2018-12-13 13:30:00,135.27,135.57,135.27,135.56,3843.0,127.4829,127.7656,127.4829,127.7562,3843.0
2018-12-13 13:35:00,135.57,135.92,135.49,135.84,21782.0,127.7656,128.0955,127.6902,128.0201,21782.0
2018-12-13 13:40:00,135.89,135.97,135.8,135.84,3628.0,128.0672,128.1426,127.9824,128.0201,3628.0
2018-12-13 13:45:00,135.82,135.83,135.61,135.61,2486.0,128.0012,128.0106,127.8033,127.8033,2486.0
2018-12-13 13:50:00,135.63,135.65,135.49,135.52,3580.0,127.8222,127.841,127.6902,127.7185,3580.0
2018-12-13 13:55:00,135.49,135.55,135.35,135.38,2221.0,127.6902,127.7468,127.5583,127.5865,2221.0
2018-12-13 14:00:00,135.42,135.47,135.21,135.21,5556.0,127.6242,127.6714,127.4263,127.4263,5556.0
2018-12-13 14:05:00,135.32,135.48,135.18,135.23,7916.0,127.53,127.6808,127.3981,127.4452,7916.0
2018-12-13 14:10:00,135.22,135.33,135.11,135.23,5200.0,127.4358,127.5394,127.3321,127.4452,5200.0
2018-12-13 14:15:00,135.27,135.34,135.19,135.34,2394.0,127.4829,127.5488,127.4075,127.5488,2394.0
2018-12-13 14:20:00,135.36,135.37,135.2,135.23,5849.0,127.5677,127.5771,127.4169,127.4452,5849.0
2018-12-13 14:25:00,135.23,135.39,135.14,135.38,4900.0,127.4452,127.596,127.3604,127.5865,4900.0
2018-12-13 14:30:00,135.39,135.39,135.27,135.29,5197.0,127.596,127.596,127.4829,127.5017,5197.0
2018-12-13 14:35:00,135.24,135.38,135.23,135.37,5439.0,127.4546,127.5865,127.4452,127.5771,5439.0
2018-12-13 14:40:00,135.41,135.52,135.37,135.39,4823.0,127.6148,127.7185,127.5771,127.596,4823.0
2018-12-13 14:45:00,135.46,135.53,135.44,135.47,3411.0,127.6619,127.7279,127.6431,127.6714,3411.0
2018-12-13 14:50:00,135.52,135.74,135.52,135.64,5552.0,127.7185,127.9258,127.7185,127.8316,5552.0
2018-12-13 14:55:00,135.67,135.83,135.67,135.77,3719.0,127.8599,128.0106,127.8599,127.9541,3719.0
2018-12-13 15:00:00,135.79,135.82,135.66,135.74,4913.0,127.9729,128.0012,127.8504,127.9258,4913.0
2018-12-13 15:05:00,135.7,135.87,135.66,135.84,13384.0,127.8881,128.0483,127.8504,128.0201,13384.0
2018-12-13 15:10:00,135.84,136.18,135.83,136.15,29481.0,128.0201,128.3405,128.0106,128.3122,29481.0
2018-12-13 15:15:00,136.17,136.29,136.15,136.28,23551.0,128.3311,128.4442,128.3122,128.4347,23551.0
2018-12-13 15:20:00,136.29,136.44,136.26,136.36,17469.0,128.4442,128.5855,128.4159,128.5101,17469.0
2018-12-13 15:25:00,136.36,136.43,136.13,136.13,20136.0,128.5101,128.5761,128.2934,128.2934,20136.0
2018-12-13 15:30:00,136.11,136.2,135.99,136.1,13841.0,128.2745,128.3593,128.1614,128.2651,13841.0
2018-12-13 15:35:00,136.1,136.2,135.9,136.2,19527.0,128.2651,128.3593,128.0766,128.3593,19527.0
2018-12-13 15:40:00,136.19,136.75,136.18,136.69,33085.0,128.3499,128.8777,128.3405,128.8211,33085.0
2018-12-13 15:45:00,136.66,136.84,136.43,136.52,52442.0,128.7929,128.9625,128.5761,128.6609,52442.0
2018-12-13 15:50:00,136.54,136.57,136.37,136.43,36348.0,128.6798,128.708,128.5196,128.5761,36348.0
2018-12-13 15:55:00,136.42,136.68,136.21,136.21,136200.0,128.5667,128.8117,128.3688,128.3688,136200.0
2018-12-14 09:30:00,134.37,134.37,132.56,132.81,67363.0,126.6347,126.6347,124.9289,125.1645,67363.0
2018-12-14 09:35:00,133.14,133.14,132.04,132.32,21072.0,125.4755,125.4755,124.4388,124.7027,21072.0
2018-12-14 09:40:00,132.3,132.3,131.43,132.04,22160.0,124.6839,124.6839,123.8639,124.4388,22160.0
2018-12-14 09:45:00,132.31,132.75,132.13,132.31,10264.0,124.6933,125.1079,124.5236,124.6933,10264.0
2018-12-14 09:50:00,132.31,132.42,131.94,132.02,13134.0,124.6933,124.7969,124.3446,124.42,13134.0
2018-12-14 09:55:00,132.03,132.05,131.33,131.45,18937.0,124.4294,124.4482,123.7697,123.8828,18937.0
2018-12-14 10:00:00,131.46,131.51,130.82,130.93,33083.0,123.8922,123.9393,123.2891,123.3927,33083.0
2018-12-14 10:05:00,130.9,131.11,130.62,131.06,28999.0,123.3644,123.5624,123.1006,123.5152,28999.0
2018-12-14 10:10:00,131.11,131.11,130.2,130.47,15942.0,123.5624,123.5624,122.7047,122.9592,15942.0
2018-12-14 10:15:00,130.48,130.53,130.02,130.23,15099.0,122.9686,123.0157,122.5351,122.733,15099.0
2018-12-14 10:20:00,130.18,130.34,129.98,130.05,36903.0,122.6859,122.8367,122.4974,122.5634,36903.0
2018-12-14 10:25:00,129.99,130.05,129.11,129.28,27941.0,122.5068,122.5634,121.6775,121.8377,27941.0
2018-12-14 10:30:00,129.3,129.39,128.65,128.79,23703.0,121.8566,121.9414,121.244,121.3759,23703.0
2018-12-14 10:35:00,128.82,129.59,128.79,129.49,26837.0,121.4042,122.1299,121.3759,122.0356,26837.0
2018-12-14 10:40:00,129.52,129.66,128.77,128.87,20318.0,122.0639,122.1958,121.3571,121.4513,20318.0
2018-12-14 10:45:00,128.94,129.3,128.93,129.08,15928.0,121.5173,121.8566,121.5079,121.6492,15928.0
2018-12-14 10:50:00,129.11,129.15,128.81,129.02,20682.0,121.6775,121.7152,121.3948,121.5927,20682.0
2018-12-14 10:55:00,128.97,129.1,128.72,128.82,17082.0,121.5456,121.6681,121.3099,121.4042,17082.0
2018-12-14 11:00:00,128.83,128.88,128.21,128.28,31799.0,121.4136,121.4607,120.8293,120.8953,31799.0
2018-12-14 11:05:00,128.31,128.43,128.2,128.2,26350.0,120.9235,121.0366,120.8199,120.8199,26350.0
2018-12-14 11:10:00,128.14,128.17,127.74,128.11,31607.0,120.7633,120.7916,120.3864,120.7351,31607.0
2018-12-14 11:15:00,128.08,128.15,127.79,128.06,22213.0,120.7068,120.7728,120.4335,120.6879,22213.0
2018-12-14 11:20:00,128.04,128.04,127.12,127.15,21728.0,120.6691,120.6691,119.8021,119.8303,21728.0
2018-12-14 11:25:00,127.08,127.77,127.07,127.52,33167.0,119.7644,120.4146,119.7549,120.179,33167.0
2018-12-14 11:30:00,127.5,127.9,127.5,127.74,16771.0,120.1602,120.5371,120.1602,120.3864,16771.0
2018-12-14 11:35:00,127.79,127.87,127.51,127.55,21187.0,120.4335,120.5089,120.1696,120.2073,21187.0
2018-12-14 11:40:00,127.56,127.64,127.43,127.52,24185.0,120.2167,120.2921,120.0942,120.179,24185.0
2018-12-14 11:45:00,127.5,127.96,127.45,127.84,8100.0,120.1602,120.5937,120.1131,120.4806,8100.0
2018-12-14 11:50:00,127.81,127.81,127.26,127.36,9808.0,120.4523,120.4523,119.934,120.0282,9808.0
2018-12-14 11:55:00,127.38,127.43,126.49,126.63,38382.0,120.0471,120.0942,119.2083,119.3403,38382.0
2018-12-14 12:00:00,126.71,126.93,126.68,126.72,13950.0,119.4157,119.623,119.3874,119.4251,13950.0
2018-12-14 12:05:00,126.81,126.85,126.54,126.54,16741.0,119.5099,119.5476,119.2554,119.2554,16741.0
2018-12-14 12:10:00,126.53,126.65,126.37,126.54,13993.0,119.246,119.3591,119.0952,119.2554,13993.0
2018-12-14 12:15:00,126.47,127.19,126.47,127.16,12196.0,119.1895,119.868,119.1895,119.8397,12196.0
2018-12-14 12:20:00,127.2,128.24,127.15,128.06,28199.0,119.8774,120.8576,119.8303,120.6879,28199.0
2018-12-14 12:25:00,128.09,128.14,127.87,128.1,22019.0,120.7162,120.7633,120.5089,120.7256,22019.0
2018-12-14 12:30:00,128.16,128.69,128.16,128.39,33250.0,120.7822,121.2817,120.7822,120.9989,33250.0
2018-12-14 12:35:00,128.35,128.39,128.08,128.13,14173.0,120.9612,120.9989,120.7068,120.7539,14173.0
2018-12-14 12:40:00,128.14,128.2,128.06,128.2,15890.0,120.7633,120.8199,120.6879,120.8199,15890.0
2018-12-14 12:45:00,128.21,128.23,127.91,128.19,35200.0,120.8293,120.8482,120.5466,120.8105,35200.0
2018-12-14 12:50:00,128.22,128.51,128.19,128.32,15871.0,120.8387,121.112,120.8105,120.933,15871.0
2018-12-14 12:55:00,128.36,128.48,128.18,128.2,17210.0,120.9707,121.0838,120.801,120.8199,17210.0
2018-12-14 13:00:00,128.19,128.2,127.9,128.02,14449.0,120.8105,120.8199,120.5371,120.6502,14449.0
2018-12-14 13:05:00,128.02,128.39,128.02,128.36,8700.0,120.6502,120.9989,120.6502,120.9707,8700.0
2018-12-14 13:10:00,128.35,128.54,128.03,128.11,14752.0,120.9612,121.1403,120.6597,120.7351,14752.0
2018-12-14 13:15:00,128.15,128.19,127.81,127.87,16709.0,120.7728,120.8105,120.4523,120.5089,16709.0
2018-12-14 13:20:00,127.86,127.86,127.32,127.32,18655.0,120.4995,120.4995,119.9905,119.9905,18655.0
2018-12-14 13:25:00,127.37,127.44,127.11,127.11,13603.0,120.0377,120.1036,119.7926,119.7926,13603.0
2018-12-14 13:30:00,127.09,127.23,126.54,126.55,16324.0,119.7738,119.9057,119.2554,119.2649,16324.0
2018-12-14 13:35:00,126.52,126.82,126.35,126.64,25275.0,119.2366,119.5193,119.0764,119.3497,25275.0
2018-12-14 13:40:00,126.67,127.11,126.67,127.02,12027.0,119.378,119.7926,119.378,119.7078,12027.0
2018-12-14 13:45:00,127.07,127.13,126.71,126.81,12102.0,119.7549,119.8115,119.4157,119.5099,12102.0
2018-12-14 13:50:00,126.83,127.23,126.81,127.11,6000.0,119.5287,119.9057,119.5099,119.7926,6000.0
2018-12-14 13:55:00,127.07,127.11,126.94,126.94,5209.0,119.7549,119.7926,119.6324,119.6324,5209.0
2018-12-14 14:00:00,126.97,126.97,126.61,126.84,15674.0,119.6607,119.6607,119.3214,119.5382,15674.0
2018-12-14 14:05:00,126.87,127.03,126.8,127.03,8807.0,119.5664,119.7172,119.5005,119.7172,8807.0
2018-12-14 14:10:00,126.99,127.02,126.77,126.87,14355.0,119.6795,119.7078,119.4722,119.5664,14355.0
2018-12-14 14:15:00,126.92,127.06,126.76,126.9,28817.0,119.6136,119.7455,119.4628,119.5947,28817.0
2018-12-14 14:20:00,126.92,127.3,126.87,127.13,29059.0,119.6136,119.9717,119.5664,119.8115,29059.0
2018-12-14 14:25:00,127.11,127.16,126.76,126.78,46980.0,119.7926,119.8397,119.4628,119.4816,46980.0
2018-12-14 14:30:00,126.74,126.74,126.12,126.12,25367.0,119.4439,119.4439,118.8596,118.8596,25367.0
2018-12-14 14:35:00,126.13,126.15,125.54,125.77,44507.0,118.869,118.8879,118.313,118.5298,44507.0
2018-12-14 14:40:00,125.78,126.35,125.78,126.14,26871.0,118.5392,119.0764,118.5392,118.8785,26871.0
2018-12-14 14:45:00,126.19,126.42,126.08,126.1,13046.0,118.9256,119.1423,118.8219,118.8408,13046.0
2018-12-14 14:50:00,126.16,126.3,126.05,126.2,15166.0,118.8973,119.0293,118.7936,118.935,15166.0
2018-12-14 14:55:00,126.24,126.84,126.12,126.79,33526.0,118.9727,119.5382,118.8596,119.491,33526.0
2018-12-14 15:00:00,126.74,126.88,126.66,126.77,21260.0,119.4439,119.5759,119.3685,119.4722,21260.0
2018-12-14 15:05:00,126.71,126.89,126.67,126.75,12682.0,119.4157,119.5853,119.378,119.4534,12682.0
2018-12-14 15:10:00,126.75,127.2,126.7,127.05,27687.0,119.4534,119.8774,119.4062,119.7361,27687.0
2018-12-14 15:15:00,127.05,127.16,126.98,127.04,20562.0,119.7361,119.8397,119.6701,119.7267,20562.0
2018-12-14 15:20:00,127.05,127.05,126.74,126.79,22061.0,119.7361,119.7361,119.4439,119.491,22061.0
2018-12-14 15:25:00,126.78,126.96,126.73,126.73,23414.0,119.4816,119.6513,119.4345,119.4345,23414.0
2018-12-14 15:30:00,126.72,126.79,126.41,126.47,26101.0,119.4251,119.491,119.1329,119.1895,26101.0
2018-12-14 15:35:00,126.46,126.72,126.45,126.62,27444.0,119.18,119.4251,119.1706,119.3308,27444.0
2018-12-14 15:40:00,126.63,126.65,126.4,126.44,28169.0,119.3403,119.3591,119.1235,119.1612,28169.0
2018-12-14 15:45:00,126.42,126.57,126.32,126.41,53218.0,119.1423,119.2837,119.0481,119.1329,53218.0
2018-12-14 15:50:00,126.43,126.49,126.41,126.46,44652.0,119.1518,119.2083,119.1329,119.18,44652.0
2018-12-14 15:55:00,126.46,126.9,126.46,126.71,95897.0,119.18,119.5947,119.18,119.4157,95897.0
2018-12-17 09:30:00,120.0,123.0,119.31,122.86,120952.0,113.0919,115.9192,112.4417,115.7873,120952.0
2018-12-17 09:35:00,122.85,123.51,121.67,121.82,67693.0,115.7779,116.3999,114.6658,114.8072,67693.0
2018-12-17 09:40:00,121.73,121.83,119.82,120.01,133786.0,114.7223,114.8166,112.9223,113.1014,133786.0
2018-12-17 09:45:00,120.14,121.18,120.03,121.17,100388.0,113.2239,114.204,113.1202,114.1946,100388.0
2018-12-17 09:50:00,121.14,121.22,120.79,121.14,45268.0,114.1663,114.2417,113.8365,114.1663,45268.0
2018-12-17 09:55:00,121.15,122.0,121.14,121.83,43006.0,114.1757,114.9768,114.1663,114.8166,43006.0
2018-12-17 10:00:00,121.84,121.91,121.53,121.83,87926.0,114.826,114.892,114.5339,114.8166,87926.0
2018-12-17 10:05:00,121.81,121.85,121.08,121.38,59426.0,114.7977,114.8354,114.1098,114.3925,59426.0
2018-12-17 10:10:00,121.29,122.0,121.29,121.78,59821.0,114.3077,114.9768,114.3077,114.7695,59821.0
2018-12-17 10:15:00,121.82,122.23,121.8,122.06,77483.0,114.8072,115.1936,114.7883,115.0333,77483.0
2018-12-17 10:20:00,122.03,122.03,121.29,121.46,63867.0,115.0051,115.0051,114.3077,114.4679,63867.0
2018-12-17 10:25:00,121.46,121.91,121.13,121.13,61913.0,114.4679,114.892,114.1569,114.1569,61913.0
2018-12-17 10:30:00,121.17,121.42,120.64,120.97,63660.0,114.1946,114.4302,113.6951,114.0061,63660.0
2018-12-17 10:35:00,120.97,121.08,120.47,120.47,41950.0,114.0061,114.1098,113.5349,113.5349,41950.0
2018-12-17 10:40:00,120.44,121.36,120.41,120.98,74600.0,113.5066,114.3736,113.4783,114.0155,74600.0
2018-12-17 10:45:00,120.99,121.17,120.64,121.09,51769.0,114.0249,114.1946,113.6951,114.1192,51769.0
2018-12-17 10:50:00,121.09,121.51,121.06,121.43,31734.0,114.1192,114.515,114.0909,114.4396,31734.0
2018-12-17 10:55:00,121.45,121.89,121.43,121.48,20171.0,114.4585,114.8731,114.4396,114.4867,20171.0
2018-12-17 11:00:00,121.48,122.03,121.46,121.86,35384.0,114.4867,115.0051,114.4679,114.8449,35384.0
2018-12-17 11:05:00,121.95,122.19,121.95,122.16,29605.0,114.9297,115.1559,114.9297,115.1276,29605.0
2018-12-17 11:10:00,122.2,122.3,121.95,122.08,35322.0,115.1653,115.2595,114.9297,115.0522,35322.0
2018-12-17 11:15:00,122.14,122.39,122.04,122.22,66186.0,115.1087,115.3443,115.0145,115.1841,66186.0
2018-12-17 11:20:00,122.21,122.4,122.13,122.27,16351.0,115.1747,115.3538,115.0993,115.2313,16351.0
2018-12-17 11:25:00,122.29,122.7,122.2,122.68,32173.0,115.2501,115.6365,115.1653,115.6176,32173.0
2018-12-17 11:30:00,122.68,122.85,122.13,122.14,36472.0,115.6176,115.7779,115.0993,115.1087,36472.0
2018-12-17 11:35:00,122.15,123.0,122.13,123.0,33596.0,115.1182,115.9192,115.0993,115.9192,33596.0
2018-12-17 11:40:00,123.0,123.58,122.72,123.32,28878.0,115.9192,116.4658,115.6553,116.2208,28878.0
2018-12-17 11:45:00,123.32,123.77,123.17,123.73,11243.0,116.2208,116.6449,116.0794,116.6072,11243.0
2018-12-17 11:50:00,123.76,124.0,123.51,123.65,23028.0,116.6355,116.8617,116.3999,116.5318,23028.0
2018-12-17 11:55:00,123.64,124.1,123.52,124.1,50223.0,116.5224,116.9559,116.4093,116.9559,50223.0
2018-12-17 12:00:00,124.21,124.38,124.05,124.29,26173.0,117.0596,117.2198,116.9088,117.135,26173.0
2018-12-17 12:05:00,124.28,124.61,124.2,124.57,21201.0,117.1255,117.4365,117.0501,117.3988,21201.0
2018-12-17 12:10:00,124.59,124.6,123.99,124.01,24435.0,117.4177,117.4271,116.8522,116.8711,24435.0
2018-12-17 12:15:00,123.99,124.02,123.6,123.73,45034.0,116.8522,116.8805,116.4847,116.6072,45034.0
2018-12-17 12:20:00,123.66,124.07,123.65,123.81,24736.0,116.5412,116.9276,116.5318,116.6826,24736.0
2018-12-17 12:25:00,123.82,123.9,123.62,123.73,23346.0,116.692,116.7674,116.5035,116.6072,23346.0
2018-12-17 12:30:00,123.71,123.73,123.3,123.33,13402.0,116.5884,116.6072,116.202,116.2302,13402.0
2018-12-17 12:35:00,123.37,123.86,123.28,123.8,9214.0,116.2679,116.7297,116.1831,116.6732,9214.0
2018-12-17 12:40:00,123.76,124.02,123.55,123.68,18092.0,116.6355,116.8805,116.4376,116.5601,18092.0
2018-12-17 12:45:00,123.67,124.01,123.67,123.77,28207.0,116.5507,116.8711,116.5507,116.6449,28207.0
2018-12-17 12:50:00,123.75,123.79,123.16,123.17,13858.0,116.6261,116.6637,116.07,116.0794,13858.0
2018-12-17 12:55:00,123.14,123.26,122.85,123.23,14843.0,116.0512,116.1643,115.7779,116.136,14843.0
2018-12-17 13:00:00,123.28,123.82,123.22,123.73,21257.0,116.1831,116.692,116.1266,116.6072,21257.0
2018-12-17 13:05:00,123.79,123.92,123.38,123.85,45557.0,116.6637,116.7863,116.2774,116.7203,45557.0
2018-12-17 13:10:00,123.93,124.21,123.87,124.21,26050.0,116.7957,117.0596,116.7391,117.0596,26050.0
2018-12-17 13:15:00,124.2,124.2,123.95,124.12,12894.0,117.0501,117.0501,116.8145,116.9748,12894.0
2018-12-17 13:20:00,124.08,124.08,123.59,123.88,17160.0,116.9371,116.9371,116.4753,116.7486,17160.0
2018-12-17 13:25:00,123.88,123.95,123.44,123.44,28154.0,116.7486,116.8145,116.3339,116.3339,28154.0
2018-12-17 13:30:00,123.39,123.66,123.06,123.21,19806.0,116.2868,116.5412,115.9758,116.1171,19806.0
2018-12-17 13:35:00,123.13,123.52,123.12,123.52,14475.0,116.0417,116.4093,116.0323,116.4093,14475.0
2018-12-17 13:40:00,123.69,123.82,123.61,123.67,34586.0,116.5695,116.692,116.4941,116.5507,34586.0
2018-12-17 13:45:00,123.67,123.68,123.26,123.44,20650.0,116.5507,116.5601,116.1643,116.3339,20650.0
2018-12-17 13:50:00,123.5,123.62,123.28,123.43,11288.0,116.3904,116.5035,116.1831,116.3245,11288.0
2018-12-17 13:55:00,123.47,123.72,123.37,123.4,10169.0,116.3622,116.5978,116.2679,116.2962,10169.0
2018-12-17 14:00:00,123.33,123.39,122.99,122.99,12190.0,116.2302,116.2868,115.9098,115.9098,12190.0
2018-12-17 14:05:00,122.99,123.21,122.83,122.99,18634.0,115.9098,116.1171,115.759,115.9098,18634.0
2018-12-17 14:10:00,122.98,123.27,122.94,123.19,12238.0,115.9004,116.1737,115.8627,116.0983,12238.0
2018-12-17 14:15:00,123.21,123.68,123.07,123.62,12105.0,116.1171,116.5601,115.9852,116.5035,12105.0
2018-12-17 14:20:00,123.6,123.96,123.35,123.35,18655.0,116.4847,116.824,116.2491,116.2491,18655.0
2018-12-17 14:25:00,123.36,123.57,123.16,123.54,14736.0,116.2585,116.4564,116.07,116.4281,14736.0
2018-12-17 14:30:00,123.54,123.93,123.48,123.75,15732.0,116.4281,116.7957,116.3716,116.6261,15732.0
2018-12-17 14:35:00,123.8,123.83,123.67,123.73,9960.0,116.6732,116.7014,116.5507,116.6072,9960.0
2018-12-17 14:40:00,123.7,124.02,123.68,123.8,16609.0,116.5789,116.8805,116.5601,116.6732,16609.0
2018-12-17 14:45:00,123.8,123.92,123.65,123.66,11930.0,116.6732,116.7863,116.5318,116.5412,11930.0
2018-12-17 14:50:00,123.66,123.78,123.27,123.44,16506.0,116.5412,116.6543,116.1737,116.3339,16506.0
2018-12-17 14:55:00,123.39,123.65,123.35,123.64,40376.0,116.2868,116.5318,116.2491,116.5224,40376.0
2018-12-17 15:00:00,123.66,123.69,123.3,123.41,18368.0,116.5412,116.5695,116.202,116.3056,18368.0
2018-12-17 15:05:00,123.48,123.73,123.35,123.35,16472.0,116.3716,116.6072,116.2491,116.2491,16472.0
2018-12-17 15:10:00,123.41,123.97,123.4,123.59,15108.0,116.3056,116.8334,116.2962,116.4753,15108.0
2018-12-17 15:15:00,123.65,123.68,123.41,123.48,19009.0,116.5318,116.5601,116.3056,116.3716,19009.0
2018-12-17 15:20:00,123.51,123.51,122.88,122.91,23665.0,116.3999,116.3999,115.8061,115.8344,23665.0
2018-12-17 15:25:00,122.91,122.91,122.6,122.72,24654.0,115.8344,115.8344,115.5423,115.6553,24654.0
2018-12-17 15:30:00,122.75,122.82,122.42,122.62,31514.0,115.6836,115.7496,115.3726,115.5611,31514.0
2018-12-17 15:35:00,122.6,122.86,122.46,122.72,35214.0,115.5423,115.7873,115.4103,115.6553,35214.0
2018-12-17 15:40:00,122.7,122.76,122.57,122.65,36610.0,115.6365,115.693,115.514,115.5894,36610.0
2018-12-17 15:45:00,122.65,122.96,122.28,122.5,53167.0,115.5894,115.8815,115.2407,115.448,53167.0
2018-12-17 15:50:00,122.53,122.91,122.41,122.91,44036.0,115.4763,115.8344,115.3632,115.8344,44036.0
2018-12-17 15:55:00,122.94,123.22,122.84,123.12,104367.0,115.8627,116.1266,115.7684,116.0323,104367.0
2018-12-18 09:30:00,124.36,125.83,124.36,125.63,47350.0,117.2009,118.5863,117.2009,118.3978,47350.0
2018-12-18 09:35:00,125.48,125.72,124.53,124.7,22510.0,118.2565,118.4826,117.3612,117.5214,22510.0
2018-12-18 09:40:00,124.79,125.41,124.4,125.35,32183.0,117.6062,118.1905,117.2386,118.1339,32183.0
2018-12-18 09:45:00,125.46,125.63,125.16,125.43,56817.0,118.2376,118.3978,117.9549,118.2093,56817.0
2018-12-18 09:50:00,125.5,126.06,125.33,125.99,52644.0,118.2753,118.8031,118.1151,118.7371,52644.0
2018-12-18 09:55:00,126.07,126.11,125.78,125.85,29076.0,118.8125,118.8502,118.5392,118.6052,29076.0
2018-12-18 10:00:00,125.79,126.27,125.64,126.24,25019.0,118.5486,119.001,118.4073,118.9727,25019.0
2018-12-18 10:05:00,126.2,126.25,125.9,126.15,56828.0,118.935,118.9821,118.6523,118.8879,56828.0
2018-12-18 10:10:00,126.19,126.37,125.85,125.96,51106.0,118.9256,119.0952,118.6052,118.7088,51106.0
2018-12-18 10:15:00,125.97,126.08,125.67,125.7,29814.0,118.7183,118.8219,118.4355,118.4638,29814.0
2018-12-18 10:20:00,125.75,125.85,125.24,125.34,25745.0,118.5109,118.6052,118.0303,118.1245,25745.0
2018-12-18 10:25:00,125.39,125.66,125.28,125.63,32222.0,118.1716,118.4261,118.068,118.3978,32222.0
2018-12-18 10:30:00,125.63,126.39,125.63,125.9,19180.0,118.3978,119.1141,118.3978,118.6523,19180.0
2018-12-18 10:35:00,125.95,126.1,125.59,125.66,18707.0,118.6994,118.8408,118.3601,118.4261,18707.0
2018-12-18 10:40:00,125.66,125.82,125.48,125.54,24901.0,118.4261,118.5769,118.2565,118.313,24901.0
2018-12-18 10:45:00,125.59,125.93,125.37,125.89,18236.0,118.3601,118.6806,118.1528,118.6429,18236.0
2018-12-18 10:50:00,125.87,126.28,125.86,126.19,12918.0,118.624,119.0104,118.6146,118.9256,12918.0
2018-12-18 10:55:00,126.21,126.33,125.94,125.96,16994.0,118.9444,119.0575,118.69,118.7088,16994.0
2018-12-18 11:00:00,126.0,126.27,125.95,126.23,20555.0,118.7465,119.001,118.6994,118.9633,20555.0
2018-12-18 11:05:00,126.18,126.31,125.94,126.08,14037.0,118.9162,119.0387,118.69,118.8219,14037.0
2018-12-18 11:10:00,126.12,126.86,126.12,126.85,23983.0,118.8596,119.557,118.8596,119.5476,23983.0
2018-12-18 11:15:00,126.78,126.81,126.0,126.18,18355.0,119.4816,119.5099,118.7465,118.9162,18355.0
2018-12-18 11:20:00,126.13,126.13,125.54,125.59,12945.0,118.869,118.869,118.313,118.3601,12945.0
2018-12-18 11:25:00,125.55,125.82,125.55,125.81,15060.0,118.3224,118.5769,118.3224,118.5675,15060.0
2018-12-18 11:30:00,125.82,126.1,125.67,126.02,16119.0,118.5769,118.8408,118.4355,118.7654,16119.0
2018-12-18 11:35:00,126.02,126.39,126.02,126.36,12338.0,118.7654,119.1141,118.7654,119.0858,12338.0
2018-12-18 11:40:00,126.35,126.49,126.29,126.45,8429.0,119.0764,119.2083,119.0198,119.1706,8429.0
2018-12-18 11:45:00,126.43,126.7,126.42,126.52,9244.0,119.1518,119.4062,119.1423,119.2366,9244.0
2018-12-18 11:50:00,126.47,126.53,126.36,126.46,8684.0,119.1895,119.246,119.0858,119.18,8684.0
2018-12-18 11:55:00,126.44,126.46,126.2,126.3,13815.0,119.1612,119.18,118.935,119.0293,13815.0
2018-12-18 12:00:00,126.3,126.61,126.23,126.61,13462.0,119.0293,119.3214,118.9633,119.3214,13462.0
2018-12-18 12:05:00,126.64,126.96,126.64,126.8,19828.0,119.3497,119.6513,119.3497,119.5005,19828.0
2018-12-18 12:10:00,126.84,126.96,126.7,126.79,7603.0,119.5382,119.6513,119.4062,119.491,7603.0
2018-12-18 12:15:00,126.83,126.94,126.66,126.94,13333.0,119.5287,119.6324,119.3685,119.6324,13333.0
2018-12-18 12:20:00,126.9,127.02,126.83,126.93,9621.0,119.5947,119.7078,119.5287,119.623,9621.0
2018-12-18 12:25:00,126.96,127.02,126.59,126.68,13350.0,119.6513,119.7078,119.3026,119.3874,13350.0
2018-12-18 12:30:00,126.67,126.97,126.67,126.75,9000.0,119.378,119.6607,119.378,119.4534,9000.0
2018-12-18 12:35:00,126.75,126.93,126.75,126.85,9155.0,119.4534,119.623,119.4534,119.5476,9155.0
2018-12-18 12:40:00,126.87,127.12,126.8,126.8,12700.0,119.5664,119.8021,119.5005,119.5005,12700.0
2018-12-18 12:45:00,126.83,126.96,126.65,126.91,11388.0,119.5287,119.6513,119.3591,119.6041,11388.0
2018-12-18 12:50:00,126.88,127.1,126.87,127.09,16521.0,119.5759,119.7832,119.5664,119.7738,16521.0
2018-12-18 12:55:00,127.12,127.21,126.93,127.0,25650.0,119.8021,119.8869,119.623,119.689,25650.0
2018-12-18 13:00:00,126.99,127.12,126.93,127.1,18715.0,119.6795,119.8021,119.623,119.7832,18715.0
2018-12-18 13:05:00,127.1,127.13,126.89,126.96,15429.0,119.7832,119.8115,119.5853,119.6513,15429.0
2018-12-18 13:10:00,126.99,127.08,126.88,126.91,13300.0,119.6795,119.7644,119.5759,119.6041,13300.0
2018-12-18 13:15:00,126.9,126.9,126.15,126.15,26108.0,119.5947,119.5947,118.8879,118.8879,26108.0
2018-12-18 13:20:00,126.15,126.23,125.56,125.83,41203.0,118.8879,118.9633,118.3319,118.5863,41203.0
2018-12-18 13:25:00,125.87,126.03,125.76,126.02,22351.0,118.624,118.7748,118.5203,118.7654,22351.0
2018-12-18 13:30:00,126.02,126.05,125.78,125.8,11414.0,118.7654,118.7936,118.5392,118.558,11414.0
2018-12-18 13:35:00,125.81,125.92,125.61,125.61,7739.0,118.5675,118.6711,118.379,118.379,7739.0
2018-12-18 13:40:00,125.59,125.7,125.21,125.21,14020.0,118.3601,118.4638,118.002,118.002,14020.0
2018-12-18 13:45:00,125.18,125.53,125.11,125.53,6387.0,117.9737,118.3036,117.9078,118.3036,6387.0
2018-12-18 13:50:00,125.6,125.67,125.28,125.36,17520.0,118.3696,118.4355,118.068,118.1434,17520.0
2018-12-18 13:55:00,125.36,125.38,125.05,125.28,7450.0,118.1434,118.1622,117.8512,118.068,7450.0
2018-12-18 14:00:00,125.27,125.54,125.27,125.51,10505.0,118.0586,118.313,118.0586,118.2847,10505.0
2018-12-18 14:05:00,125.49,125.71,125.43,125.71,13417.0,118.2659,118.4732,118.2093,118.4732,13417.0
2018-12-18 14:10:00,125.75,125.8,125.57,125.57,10786.0,118.5109,118.558,118.3413,118.3413,10786.0
2018-12-18 14:15:00,125.56,125.56,125.24,125.51,13298.0,118.3319,118.3319,118.0303,118.2847,13298.0
2018-12-18 14:20:00,125.52,125.65,125.41,125.65,13464.0,118.2942,118.4167,118.1905,118.4167,13464.0
2018-12-18 14:25:00,125.67,125.76,125.51,125.76,8555.0,118.4355,118.5203,118.2847,118.5203,8555.0
2018-12-18 14:30:00,125.76,125.76,125.27,125.3,11285.0,118.5203,118.5203,118.0586,118.0868,11285.0
2018-12-18 14:35:00,125.35,125.52,125.23,125.48,11959.0,118.1339,118.2942,118.0209,118.2565,11959.0
2018-12-18 14:40:00,125.43,125.51,124.53,124.57,14467.0,118.2093,118.2847,117.3612,117.3988,14467.0
2018-12-18 14:45:00,124.51,124.77,124.39,124.77,13252.0,117.3423,117.5873,117.2292,117.5873,13252.0
2018-12-18 14:50:00,124.76,124.81,124.68,124.81,9649.0,117.5779,117.625,117.5025,117.625,9649.0
2018-12-18 14:55:00,124.85,124.85,123.37,124.1,38017.0,117.6627,117.6627,116.2679,116.9559,38017.0
2018-12-18 15:00:00,124.09,124.61,124.04,124.49,21253.0,116.9465,117.4365,116.8994,117.3235,21253.0
2018-12-18 15:05:00,124.51,124.68,124.17,124.45,17281.0,117.3423,117.5025,117.0219,117.2858,17281.0
2018-12-18 15:10:00,124.42,124.88,124.41,124.62,16060.0,117.2575,117.691,117.2481,117.446,16060.0
2018-12-18 15:15:00,124.65,125.02,124.6,124.99,16404.0,117.4742,117.8229,117.4271,117.7947,16404.0
2018-12-18 15:20:00,124.99,125.07,124.83,125.0,17276.0,117.7947,117.8701,117.6439,117.8041,17276.0
2018-12-18 15:25:00,124.93,124.96,124.69,124.78,20055.0,117.7381,117.7664,117.5119,117.5968,20055.0
2018-12-18 15:30:00,124.86,125.56,124.86,125.39,33091.0,117.6722,118.3319,117.6722,118.1716,33091.0
2018-12-18 15:35:00,125.39,125.48,125.18,125.3,61912.0,118.1716,118.2565,117.9737,118.0868,61912.0
2018-12-18 15:40:00,125.33,125.7,125.33,125.62,49048.0,118.1151,118.4638,118.1151,118.3884,49048.0
2018-12-18 15:45:00,125.62,126.21,125.6,126.1,67451.0,118.3884,118.9444,118.3696,118.8408,67451.0
2018-12-18 15:50:00,126.11,126.11,125.7,125.93,46686.0,118.8502,118.8502,118.4638,118.6806,46686.0
2018-12-18 15:55:00,125.94,125.95,125.29,125.31,111198.0,118.69,118.6994,118.0774,118.0962,111198.0
2018-12-19 09:30:00,125.39,125.75,124.84,124.98,43952.0,118.1716,118.5109,117.6533,117.7852,43952.0
2018-12-19 09:35:00,125.08,125.19,124.27,124.47,17843.0,117.8795,117.9832,117.1161,117.3046,17843.0
2018-12-19 09:40:00,124.49,124.9,124.3,124.86,35655.0,117.3235,117.7099,117.1444,117.6722,35655.0
2018-12-19 09:45:00,124.97,124.97,124.54,124.73,7369.0,117.7758,117.7758,117.3706,117.5496,7369.0
2018-12-19 09:50:00,124.79,124.96,124.31,124.31,7354.0,117.6062,117.7664,117.1538,117.1538,7354.0
2018-12-19 09:55:00,124.4,125.05,124.33,124.33,12539.0,117.2386,117.8512,117.1727,117.1727,12539.0
2018-12-19 10:00:00,124.3,124.49,124.15,124.15,21906.0,117.1444,117.3235,117.003,117.003,21906.0
2018-12-19 10:05:00,124.15,124.31,124.09,124.17,9782.0,117.003,117.1538,116.9465,117.0219,9782.0
2018-12-19 10:10:00,124.21,124.77,124.08,124.77,26064.0,117.0596,117.5873,116.9371,117.5873,26064.0
2018-12-19 10:15:00,124.69,124.93,124.68,124.83,11405.0,117.5119,117.7381,117.5025,117.6439,11405.0
2018-12-19 10:20:00,124.96,125.13,124.73,124.73,13349.0,117.7664,117.9266,117.5496,117.5496,13349.0
2018-12-19 10:25:00,124.73,124.98,124.73,124.81,13820.0,117.5496,117.7852,117.5496,117.625,13820.0
2018-12-19 10:30:00,124.89,124.97,124.84,124.84,13600.0,117.7004,117.7758,117.6533,117.6533,13600.0
2018-12-19 10:35:00,124.88,124.92,124.66,124.81,8264.0,117.691,117.7287,117.4837,117.625,8264.0
2018-12-19 10:40:00,124.81,124.97,124.75,124.83,15258.0,117.625,117.7758,117.5685,117.6439,15258.0
2018-12-19 10:45:00,124.84,124.86,124.67,124.67,8051.0,117.6533,117.6722,117.4931,117.4931,8051.0
2018-12-19 10:50:00,124.73,125.12,124.73,125.1,12644.0,117.5496,117.9172,117.5496,117.8983,12644.0
2018-12-19 10:55:00,125.08,125.5,125.07,125.42,11240.0,117.8795,118.2753,117.8701,118.1999,11240.0
2018-12-19 11:00:00,125.42,125.42,124.92,124.92,10775.0,118.1999,118.1999,117.7287,117.7287,10775.0
2018-12-19 11:05:00,124.99,125.17,124.92,125.01,32356.0,117.7947,117.9643,117.7287,117.8135,32356.0
2018-12-19 11:10:00,124.99,124.99,124.7,124.7,13278.0,117.7947,117.7947,117.5214,117.5214,13278.0
2018-12-19 11:15:00,124.65,124.66,124.24,124.24,6577.0,117.4742,117.4837,117.0878,117.0878,6577.0
2018-12-19 11:20:00,124.24,124.38,124.18,124.37,3888.0,117.0878,117.2198,117.0313,117.2104,3888.0
2018-12-19 11:25:00,124.33,124.36,124.17,124.36,6194.0,117.1727,117.2009,117.0219,117.2009,6194.0
2018-12-19 11:30:00,124.41,124.41,124.18,124.31,5445.0,117.2481,117.2481,117.0313,117.1538,5445.0
2018-12-19 11:35:00,124.32,124.54,124.32,124.46,3400.0,117.1632,117.3706,117.1632,117.2952,3400.0
2018-12-19 11:40:00,124.46,124.53,124.25,124.36,12020.0,117.2952,117.3612,117.0973,117.2009,12020.0
2018-12-19 11:45:00,124.36,124.53,124.34,124.49,5966.0,117.2009,117.3612,117.1821,117.3235,5966.0
2018-12-19 11:50:00,124.49,124.7,124.49,124.53,15700.0,117.3235,117.5214,117.3235,117.3612,15700.0
2018-12-19 11:55:00,124.49,124.6,124.37,124.59,24539.0,117.3235,117.4271,117.2104,117.4177,24539.0
2018-12-19 12:00:00,124.58,124.86,124.57,124.67,3775.0,117.4083,117.6722,117.3988,117.4931,3775.0
2018-12-19 12:05:00,124.63,125.27,124.63,125.25,4888.0,117.4554,118.0586,117.4554,118.0397,4888.0
2018-12-19 12:10:00,125.26,125.26,125.12,125.18,4933.0,118.0491,118.0491,117.9172,117.9737,4933.0
2018-12-19 12:15:00,125.18,125.18,125.02,125.09,7544.0,117.9737,117.9737,117.8229,117.8889,7544.0
2018-12-19 12:20:00,125.09,125.19,124.98,125.17,6300.0,117.8889,117.9832,117.7852,117.9643,6300.0
2018-12-19 12:25:00,125.23,125.46,125.22,125.24,4700.0,118.0209,118.2376,118.0114,118.0303,4700.0
2018-12-19 12:30:00,125.25,125.27,125.16,125.27,9109.0,118.0397,118.0586,117.9549,118.0586,9109.0
2018-12-19 12:35:00,125.29,125.56,125.29,125.53,11053.0,118.0774,118.3319,118.0774,118.3036,11053.0
2018-12-19 12:40:00,125.5,125.62,125.48,125.5,12231.0,118.2753,118.3884,118.2565,118.2753,12231.0
2018-12-19 12:45:00,125.5,125.57,125.3,125.33,7707.0,118.2753,118.3413,118.0868,118.1151,7707.0
2018-12-19 12:50:00,125.3,125.38,125.21,125.37,14116.0,118.0868,118.1622,118.002,118.1528,14116.0
2018-12-19 12:55:00,125.36,125.41,125.31,125.36,11776.0,118.1434,118.1905,118.0962,118.1434,11776.0
2018-12-19 13:00:00,125.38,125.56,125.27,125.36,13335.0,118.1622,118.3319,118.0586,118.1434,13335.0
2018-12-19 13:05:00,125.34,125.45,125.23,125.32,15003.0,118.1245,118.2282,118.0209,118.1057,15003.0
2018-12-19 13:10:00,125.32,125.53,125.27,125.46,8530.0,118.1057,118.3036,118.0586,118.2376,8530.0
2018-12-19 13:15:00,125.47,125.47,125.2,125.4,9834.0,118.247,118.247,117.9926,118.1811,9834.0
2018-12-19 13:20:00,125.46,125.53,125.15,125.29,17181.0,118.2376,118.3036,117.9455,118.0774,17181.0
2018-12-19 13:25:00,125.3,125.66,125.26,125.66,10258.0,118.0868,118.4261,118.0491,118.4261,10258.0
2018-12-19 13:30:00,125.73,125.76,125.54,125.59,9992.0,118.4921,118.5203,118.313,118.3601,9992.0
2018-12-19 13:35:00,125.56,125.57,125.29,125.35,4877.0,118.3319,118.3413,118.0774,118.1339,4877.0
2018-12-19 13:40:00,125.24,125.35,125.22,125.28,7015.0,118.0303,118.1339,118.0114,118.068,7015.0
2018-12-19 13:45:00,125.26,125.26,124.99,125.11,3600.0,118.0491,118.0491,117.7947,117.9078,3600.0
2018-12-19 13:50:00,125.11,125.12,124.93,124.99,6785.0,117.9078,117.9172,117.7381,117.7947,6785.0
2018-12-19 13:55:00,125.01,125.75,125.01,125.75,10858.0,117.8135,118.5109,117.8135,118.5109,10858.0
2018-12-19 14:00:00,125.7,125.8,123.38,123.6,23983.0,118.4638,118.558,116.2774,116.4847,23983.0
2018-12-19 14:05:00,123.57,123.98,123.08,123.45,34019.0,116.4564,116.8428,115.9946,116.3433,34019.0
2018-12-19 14:10:00,123.6,123.63,122.71,123.1,18725.0,116.4847,116.513,115.6459,116.0135,18725.0
2018-12-19 14:15:00,122.96,123.79,122.87,123.63,30806.0,115.8815,116.6637,115.7967,116.513,30806.0
2018-12-19 14:20:00,123.58,123.84,123.36,123.77,10703.0,116.4658,116.7109,116.2585,116.6449,10703.0
2018-12-19 14:25:00,123.78,124.06,123.64,123.83,8904.0,116.6543,116.9182,116.5224,116.7014,8904.0
2018-12-19 14:30:00,123.9,124.3,123.65,123.89,10147.0,116.7674,117.1444,116.5318,116.758,10147.0
2018-12-19 14:35:00,123.83,124.19,123.73,123.9,16032.0,116.7014,117.0407,116.6072,116.7674,16032.0
2018-12-19 14:40:00,123.9,123.9,122.5,122.59,27598.0,116.7674,116.7674,115.448,115.5328,27598.0
2018-12-19 14:45:00,122.61,122.89,122.45,122.88,22917.0,115.5517,115.8156,115.4009,115.8061,22917.0
2018-12-19 14:50:00,122.88,122.88,122.12,122.4,24501.0,115.8061,115.8061,115.0899,115.3538,24501.0
2018-12-19 14:55:00,122.32,122.36,121.47,121.82,32431.0,115.2784,115.3161,114.4773,114.8072,32431.0
2018-12-19 15:00:00,121.73,121.78,121.04,121.14,51849.0,114.7223,114.7695,114.0721,114.1663,51849.0
2018-12-19 15:05:00,121.05,121.57,120.53,121.57,53183.0,114.0815,114.5715,113.5914,114.5715,53183.0
2018-12-19 15:10:00,121.55,122.29,121.2,122.29,19299.0,114.5527,115.2501,114.2228,115.2501,19299.0
2018-12-19 15:15:00,122.33,122.33,121.45,121.68,34450.0,115.2878,115.2878,114.4585,114.6752,34450.0
2018-12-19 15:20:00,121.68,122.31,121.21,122.19,57279.0,114.6752,115.2689,114.2323,115.1559,57279.0
2018-12-19 15:25:00,122.18,122.32,121.64,121.64,23810.0,115.1464,115.2784,114.6375,114.6375,23810.0
2018-12-19 15:30:00,121.59,122.37,121.58,122.3,46032.0,114.5904,115.3255,114.581,115.2595,46032.0
2018-12-19 15:35:00,122.23,122.29,121.93,122.12,83960.0,115.1936,115.2501,114.9108,115.0899,83960.0
2018-12-19 15:40:00,122.12,122.12,121.59,122.04,26754.0,115.0899,115.0899,114.5904,115.0145,26754.0
2018-12-19 15:45:00,122.04,122.62,122.04,122.56,53532.0,115.0145,115.5611,115.0145,115.5046,53532.0
2018-12-19 15:50:00,122.55,122.69,122.4,122.58,35849.0,115.4951,115.6271,115.3538,115.5234,35849.0
2018-12-19 15:55:00,122.53,122.72,122.18,122.22,81790.0,115.4763,115.6553,115.1464,115.1841,81790.0
2018-12-20 09:30:00,121.85,122.19,121.28,121.64,29182.0,114.8354,115.1559,114.2982,114.6375,29182.0
2018-12-20 09:35:00,121.64,121.89,121.1,121.89,17040.0,114.6375,114.8731,114.1286,114.8731,17040.0
2018-12-20 09:40:00,121.88,121.89,120.76,120.99,23549.0,114.8637,114.8731,113.8082,114.0249,23549.0
2018-12-20 09:45:00,121.16,121.51,120.41,120.55,51370.0,114.1852,114.515,113.4783,113.6103,51370.0
2018-12-20 09:50:00,120.56,121.15,120.23,120.99,34034.0,113.6197,114.1757,113.3087,114.0249,34034.0
2018-12-20 09:55:00,121.05,121.8,121.05,121.8,15585.0,114.0815,114.7883,114.0815,114.7883,15585.0
2018-12-20 10:00:00,121.8,121.87,121.51,121.74,14590.0,114.7883,114.8543,114.515,114.7318,14590.0
2018-12-20 10:05:00,121.74,122.31,121.74,122.16,17279.0,114.7318,115.2689,114.7318,115.1276,17279.0
2018-12-20 10:10:00,122.0,122.05,121.62,121.66,13815.0,114.9768,115.0239,114.6187,114.6564,13815.0
2018-12-20 10:15:00,121.74,121.8,121.18,121.18,19244.0,114.7318,114.7883,114.204,114.204,19244.0
2018-12-20 10:20:00,121.24,121.7,121.08,121.2,24990.0,114.2605,114.6941,114.1098,114.2228,24990.0
2018-12-20 10:25:00,121.31,121.89,121.29,121.75,22085.0,114.3265,114.8731,114.3077,114.7412,22085.0
2018-12-20 10:30:00,121.72,122.13,121.7,122.08,33777.0,114.7129,115.0993,114.6941,115.0522,33777.0
2018-12-20 10:35:00,122.01,122.24,121.83,121.92,32429.0,114.9862,115.203,114.8166,114.9014,32429.0
2018-12-20 10:40:00,122.05,122.67,122.0,122.51,28996.0,115.0239,115.6082,114.9768,115.4574,28996.0
2018-12-20 10:45:00,122.45,122.45,122.05,122.06,6726.0,115.4009,115.4009,115.0239,115.0333,6726.0
2018-12-20 10:50:00,122.18,122.31,122.01,122.07,12338.0,115.1464,115.2689,114.9862,115.0428,12338.0
2018-12-20 10:55:00,122.06,122.46,121.89,122.32,15707.0,115.0333,115.4103,114.8731,115.2784,15707.0
2018-12-20 11:00:00,122.25,122.25,121.84,122.04,7889.0,115.2124,115.2124,114.826,115.0145,7889.0
2018-12-20 11:05:00,122.04,122.32,121.87,121.93,9290.0,115.0145,115.2784,114.8543,114.9108,9290.0
2018-12-20 11:10:00,121.97,122.1,121.85,121.94,9906.0,114.9485,115.071,114.8354,114.9202,9906.0
2018-12-20 11:15:00,121.94,122.07,121.82,121.93,7018.0,114.9202,115.0428,114.8072,114.9108,7018.0
2018-12-20 11:20:00,121.88,121.9,121.53,121.63,5071.0,114.8637,114.8826,114.5339,114.6281,5071.0
2018-12-20 11:25:00,121.69,121.78,121.38,121.45,9690.0,114.6846,114.7695,114.3925,114.4585,9690.0
2018-12-20 11:30:00,121.47,121.56,121.22,121.33,6795.0,114.4773,114.5621,114.2417,114.3454,6795.0
2018-12-20 11:35:00,121.38,121.38,121.07,121.13,9248.0,114.3925,114.3925,114.1003,114.1569,9248.0
2018-12-20 11:40:00,121.21,121.42,120.83,120.97,15461.0,114.2323,114.4302,113.8741,114.0061,15461.0
2018-12-20 11:45:00,121.0,121.12,120.57,120.76,18112.0,114.0344,114.1475,113.6291,113.8082,18112.0
2018-12-20 11:50:00,120.79,121.03,120.27,121.03,18816.0,113.8365,114.0626,113.3464,114.0626,18816.0
2018-12-20 11:55:00,121.01,121.47,120.66,120.88,20417.0,114.0438,114.4773,113.7139,113.9213,20417.0
2018-12-20 12:00:00,120.92,121.1,120.58,120.91,12151.0,113.959,114.1286,113.6385,113.9495,12151.0
2018-12-20 12:05:00,120.9,121.1,120.63,120.63,13784.0,113.9401,114.1286,113.6857,113.6857,13784.0
2018-12-20 12:10:00,120.57,120.89,120.56,120.58,11516.0,113.6291,113.9307,113.6197,113.6385,11516.0
2018-12-20 12:15:00,120.61,120.94,120.46,120.85,9563.0,113.6668,113.9778,113.5254,113.893,9563.0
2018-12-20 12:20:00,120.89,120.94,120.7,120.85,19626.0,113.9307,113.9778,113.7516,113.893,19626.0
2018-12-20 12:25:00,120.87,121.28,120.82,121.28,15445.0,113.9118,114.2982,113.8647,114.2982,15445.0
2018-12-20 12:30:00,121.25,121.27,120.68,121.01,15479.0,114.27,114.2888,113.7328,114.0438,15479.0
2018-12-20 12:35:00,121.0,121.18,120.8,121.03,16349.0,114.0344,114.204,113.8459,114.0626,16349.0
2018-12-20 12:40:00,121.0,121.1,120.66,120.79,11543.0,114.0344,114.1286,113.7139,113.8365,11543.0
2018-12-20 12:45:00,120.78,120.97,120.71,120.9,11013.0,113.827,114.0061,113.7611,113.9401,11013.0
2018-12-20 12:50:00,120.95,121.05,120.87,120.93,8018.0,113.9872,114.0815,113.9118,113.9684,8018.0
2018-12-20 12:55:00,120.97,121.36,120.85,121.36,8598.0,114.0061,114.3736,113.893,114.3736,8598.0
2018-12-20 13:00:00,121.4,121.4,120.81,120.88,8508.0,114.4113,114.4113,113.8553,113.9213,8508.0
2018-12-20 13:05:00,120.91,121.07,120.6,120.61,8270.0,113.9495,114.1003,113.6574,113.6668,8270.0
2018-12-20 13:10:00,120.55,120.98,120.51,120.85,10444.0,113.6103,114.0155,113.5726,113.893,10444.0
2018-12-20 13:15:00,120.87,121.04,120.71,120.75,3900.0,113.9118,114.0721,113.7611,113.7988,3900.0
2018-12-20 13:20:00,120.8,121.0,120.44,120.64,7583.0,113.8459,114.0344,113.5066,113.6951,7583.0
2018-12-20 13:25:00,120.7,120.71,120.58,120.65,5839.0,113.7516,113.7611,113.6385,113.7045,5839.0
2018-12-20 13:30:00,120.6,120.62,120.25,120.35,5950.0,113.6574,113.6762,113.3275,113.4218,5950.0
2018-12-20 13:35:00,120.24,120.57,120.21,120.52,6030.0,113.3181,113.6291,113.2898,113.582,6030.0
2018-12-20 13:40:00,120.49,120.49,120.08,120.41,8148.0,113.5537,113.5537,113.1673,113.4783,8148.0
2018-12-20 13:45:00,120.41,120.54,120.21,120.26,6647.0,113.4783,113.6008,113.2898,113.337,6647.0
2018-12-20 13:50:00,120.32,120.32,119.97,120.01,15026.0,113.3935,113.3935,113.0637,113.1014,15026.0
2018-12-20 13:55:00,119.99,120.12,119.94,120.07,22895.0,113.0825,113.205,113.0354,113.1579,22895.0
2018-12-20 14:00:00,120.05,120.05,119.28,119.69,39414.0,113.1391,113.1391,112.4134,112.7998,39414.0
2018-12-20 14:05:00,119.68,119.97,119.68,119.76,39159.0,112.7904,113.0637,112.7904,112.8657,39159.0
2018-12-20 14:10:00,119.79,119.81,119.12,119.32,27115.0,112.894,112.9129,112.2626,112.4511,27115.0
2018-12-20 14:15:00,119.33,119.4,118.73,118.81,23906.0,112.4605,112.5265,111.895,111.9704,23906.0
2018-12-20 14:20:00,118.87,119.74,118.87,119.5,15142.0,112.027,112.8469,112.027,112.6207,15142.0
2018-12-20 14:25:00,119.53,119.86,119.53,119.8,21411.0,112.649,112.96,112.649,112.9034,21411.0
2018-12-20 14:30:00,119.77,120.03,119.65,119.83,21376.0,112.8752,113.1202,112.7621,112.9317,21376.0
2018-12-20 14:35:00,119.88,120.3,119.81,119.89,15873.0,112.9788,113.3747,112.9129,112.9883,15873.0
2018-12-20 14:40:00,119.83,120.61,119.82,120.48,17129.0,112.9317,113.6668,112.9223,113.5443,17129.0
2018-12-20 14:45:00,120.55,120.98,120.48,120.9,22652.0,113.6103,114.0155,113.5443,113.9401,22652.0
2018-12-20 14:50:00,120.88,120.93,120.15,120.15,14707.0,113.9213,113.9684,113.2333,113.2333,14707.0
2018-12-20 14:55:00,120.11,120.11,119.54,119.77,17855.0,113.1956,113.1956,112.6584,112.8752,17855.0
2018-12-20 15:00:00,119.86,119.95,119.26,119.26,17351.0,112.96,113.0448,112.3945,112.3945,17351.0
2018-12-20 15:05:00,119.24,119.85,119.01,119.79,30887.0,112.3757,112.9506,112.1589,112.894,30887.0
2018-12-20 15:10:00,119.9,120.35,119.8,120.16,15091.0,112.9977,113.4218,112.9034,113.2427,15091.0
2018-12-20 15:15:00,120.16,120.16,119.74,119.79,12880.0,113.2427,113.2427,112.8469,112.894,12880.0
2018-12-20 15:20:00,119.75,120.54,119.71,120.38,16974.0,112.8563,113.6008,112.8186,113.4501,16974.0
2018-12-20 15:25:00,120.34,120.41,119.85,119.85,31114.0,113.4124,113.4783,112.9506,112.9506,31114.0
2018-12-20 15:30:00,119.81,120.26,119.81,120.08,15309.0,112.9129,113.337,112.9129,113.1673,15309.0
2018-12-20 15:35:00,120.05,120.43,119.99,120.32,17542.0,113.1391,113.4972,113.0825,113.3935,17542.0
2018-12-20 15:40:00,120.32,120.39,119.32,119.35,62686.0,113.3935,113.4595,112.4511,112.4793,62686.0
2018-12-20 15:45:00,119.33,119.6,119.12,119.47,40693.0,112.4605,112.715,112.2626,112.5924,40693.0
2018-12-20 15:50:00,119.45,119.53,119.12,119.34,44952.0,112.5736,112.649,112.2626,112.4699,44952.0
2018-12-20 15:55:00,119.32,119.88,119.16,119.84,114660.0,112.4511,112.9788,112.3003,112.9411,114660.0
2018-12-21 09:30:00,119.85,120.62,118.97,120.59,331506.0,112.9506,113.6762,112.1212,113.648,331506.0
2018-12-21 09:35:00,120.69,122.13,120.69,121.98,62476.0,113.7422,115.0993,113.7422,114.9579,62476.0
2018-12-21 09:40:00,121.84,121.84,120.85,120.85,8173.0,114.826,114.826,113.893,113.893,8173.0
2018-12-21 09:45:00,121.06,121.78,121.05,121.52,17421.0,114.0909,114.7695,114.0815,114.5244,17421.0
2018-12-21 09:50:00,121.38,122.08,121.34,121.9,40713.0,114.3925,115.0522,114.3548,114.8826,40713.0
2018-12-21 09:55:00,121.9,121.9,121.09,121.48,15120.0,114.8826,114.8826,114.1192,114.4867,15120.0
2018-12-21 10:00:00,121.5,121.62,121.02,121.25,19968.0,114.5056,114.6187,114.0532,114.27,19968.0
2018-12-21 10:05:00,121.31,121.33,120.67,121.02,32012.0,114.3265,114.3454,113.7234,114.0532,32012.0
2018-12-21 10:10:00,121.14,122.33,121.14,122.32,36380.0,114.1663,115.2878,114.1663,115.2784,36380.0
2018-12-21 10:15:00,122.33,123.5,122.33,123.1,32293.0,115.2878,116.3904,115.2878,116.0135,32293.0
2018-12-21 10:20:00,123.07,123.42,122.92,123.22,15323.0,115.9852,116.315,115.8438,116.1266,15323.0
2018-12-21 10:25:00,123.4,123.4,122.38,122.69,19295.0,116.2962,116.2962,115.3349,115.6271,19295.0
2018-12-21 10:30:00,122.69,122.82,122.43,122.73,15861.0,115.6271,115.7496,115.382,115.6648,15861.0
2018-12-21 10:35:00,122.73,123.0,122.65,122.75,9043.0,115.6648,115.9192,115.5894,115.6836,9043.0
2018-12-21 10:40:00,122.7,122.78,122.46,122.56,10001.0,115.6365,115.7119,115.4103,115.5046,10001.0
2018-12-21 10:45:00,122.57,123.2,122.57,122.97,19246.0,115.514,116.1077,115.514,115.891,19246.0
2018-12-21 10:50:00,122.93,123.12,122.65,122.68,19611.0,115.8533,116.0323,115.5894,115.6176,19611.0
2018-12-21 10:55:00,122.65,123.1,122.65,122.89,19057.0,115.5894,116.0135,115.5894,115.8156,19057.0
2018-12-21 11:00:00,122.89,122.93,122.38,122.38,18877.0,115.8156,115.8533,115.3349,115.3349,18877.0
2018-12-21 11:05:00,122.43,122.58,121.63,121.69,27110.0,115.382,115.5234,114.6281,114.6846,27110.0
2018-12-21 11:10:00,121.69,122.01,121.64,121.83,11258.0,114.6846,114.9862,114.6375,114.8166,11258.0
2018-12-21 11:15:00,121.83,122.08,121.82,121.96,16975.0,114.8166,115.0522,114.8072,114.9391,16975.0
2018-12-21 11:20:00,121.88,122.09,121.88,122.08,26571.0,114.8637,115.0616,114.8637,115.0522,26571.0
2018-12-21 11:25:00,122.13,122.44,122.01,122.44,28985.0,115.0993,115.3915,114.9862,115.3915,28985.0
2018-12-21 11:30:00,122.44,122.62,122.23,122.47,17531.0,115.3915,115.5611,115.1936,115.4197,17531.0
2018-12-21 11:35:00,122.49,122.55,122.23,122.25,9641.0,115.4386,115.4951,115.1936,115.2124,9641.0
2018-12-21 11:40:00,122.17,122.38,122.1,122.32,11552.0,115.137,115.3349,115.071,115.2784,11552.0
2018-12-21 11:45:00,122.32,122.46,122.08,122.12,14337.0,115.2784,115.4103,115.0522,115.0899,14337.0
2018-12-21 11:50:00,122.16,122.56,122.04,122.27,14367.0,115.1276,115.5046,115.0145,115.2313,14367.0
2018-12-21 11:55:00,122.38,122.38,122.14,122.32,11400.0,115.3349,115.3349,115.1087,115.2784,11400.0
2018-12-21 12:00:00,122.34,122.34,121.85,122.05,15418.0,115.2972,115.2972,114.8354,115.0239,15418.0
2018-12-21 12:05:00,122.0,122.15,121.76,121.78,7807.0,114.9768,115.1182,114.7506,114.7695,7807.0
2018-12-21 12:10:00,121.69,121.71,121.36,121.38,9774.0,114.6846,114.7035,114.3736,114.3925,9774.0
2018-12-21 12:15:00,121.41,121.58,121.13,121.13,8830.0,114.4208,114.581,114.1569,114.1569,8830.0
2018-12-21 12:20:00,121.15,121.41,120.98,121.32,13286.0,114.1757,114.4208,114.0155,114.3359,13286.0
2018-12-21 12:25:00,121.27,121.38,121.07,121.07,12009.0,114.2888,114.3925,114.1003,114.1003,12009.0
2018-12-21 12:30:00,120.94,121.0,120.42,120.85,15584.0,113.9778,114.0344,113.4878,113.893,15584.0
2018-12-21 12:35:00,120.97,121.45,120.97,121.44,11772.0,114.0061,114.4585,114.0061,114.449,11772.0
2018-12-21 12:40:00,121.35,121.5,121.26,121.35,11596.0,114.3642,114.5056,114.2794,114.3642,11596.0
2018-12-21 12:45:00,121.4,121.99,121.4,121.62,17298.0,114.4113,114.9674,114.4113,114.6187,17298.0
2018-12-21 12:50:00,121.7,121.7,121.13,121.15,12400.0,114.6941,114.6941,114.1569,114.1757,12400.0
2018-12-21 12:55:00,121.1,121.33,120.99,121.07,9645.0,114.1286,114.3454,114.0249,114.1003,9645.0
2018-12-21 13:00:00,121.04,121.3,120.95,121.25,7054.0,114.0721,114.3171,113.9872,114.27,7054.0
2018-12-21 13:05:00,121.23,121.23,120.94,121.22,5344.0,114.2511,114.2511,113.9778,114.2417,5344.0
2018-12-21 13:10:00,121.16,121.25,120.87,121.07,7123.0,114.1852,114.27,113.9118,114.1003,7123.0
2018-12-21 13:15:00,121.09,121.31,120.99,121.03,7666.0,114.1192,114.3265,114.0249,114.0626,7666.0
2018-12-21 13:20:00,121.08,121.36,120.98,121.27,7828.0,114.1098,114.3736,114.0155,114.2888,7828.0
2018-12-21 13:25:00,121.49,121.57,121.18,121.26,9041.0,114.4962,114.5715,114.204,114.2794,9041.0
2018-12-21 13:30:00,121.2,121.64,121.08,121.64,8330.0,114.2228,114.6375,114.1098,114.6375,8330.0
2018-12-21 13:35:00,121.64,121.67,121.44,121.51,7745.0,114.6375,114.6658,114.449,114.515,7745.0
2018-12-21 13:40:00,121.54,121.72,121.36,121.66,13350.0,114.5433,114.7129,114.3736,114.6564,13350.0
2018-12-21 13:45:00,121.59,121.66,121.12,121.12,7760.0,114.5904,114.6564,114.1475,114.1475,7760.0
2018-12-21 13:50:00,121.19,121.36,120.93,120.98,7458.0,114.2134,114.3736,113.9684,114.0155,7458.0
2018-12-21 13:55:00,121.07,121.11,120.87,121.02,7968.0,114.1003,114.138,113.9118,114.0532,7968.0
2018-12-21 14:00:00,121.0,121.33,120.8,121.22,11896.0,114.0344,114.3454,113.8459,114.2417,11896.0
2018-12-21 14:05:00,121.17,121.45,121.1,121.28,10623.0,114.1946,114.4585,114.1286,114.2982,10623.0
2018-12-21 14:10:00,121.32,121.41,120.88,121.05,16900.0,114.3359,114.4208,113.9213,114.0815,16900.0
2018-12-21 14:15:00,121.1,121.59,121.0,121.59,7746.0,114.1286,114.5904,114.0344,114.5904,7746.0
2018-12-21 14:20:00,121.61,121.83,121.51,121.6,10824.0,114.6092,114.8166,114.515,114.5998,10824.0
2018-12-21 14:25:00,121.56,121.56,121.27,121.41,6836.0,114.5621,114.5621,114.2888,114.4208,6836.0
2018-12-21 14:30:00,121.46,121.48,121.29,121.36,7327.0,114.4679,114.4867,114.3077,114.3736,7327.0
2018-12-21 14:35:00,121.35,121.59,121.35,121.49,8712.0,114.3642,114.5904,114.3642,114.4962,8712.0
2018-12-21 14:40:00,121.55,121.55,121.14,121.14,8715.0,114.5527,114.5527,114.1663,114.1663,8715.0
2018-12-21 14:45:00,121.28,121.36,121.11,121.31,21176.0,114.2982,114.3736,114.138,114.3265,21176.0
2018-12-21 14:50:00,121.31,121.61,121.02,121.05,19934.0,114.3265,114.6092,114.0532,114.0815,19934.0
2018-12-21 14:55:00,121.14,121.33,120.99,121.23,12453.0,114.1663,114.3454,114.0249,114.2511,12453.0
2018-12-21 15:00:00,121.28,121.35,120.88,121.01,18028.0,114.2982,114.3642,113.9213,114.0438,18028.0
2018-12-21 15:05:00,120.93,121.02,120.68,120.86,29734.0,113.9684,114.0532,113.7328,113.9024,29734.0
2018-12-21 15:10:00,120.83,120.83,120.31,120.44,16551.0,113.8741,113.8741,113.3841,113.5066,16551.0
2018-12-21 15:15:00,120.39,120.48,119.81,119.85,22727.0,113.4595,113.5443,112.9129,112.9506,22727.0
2018-12-21 15:20:00,119.92,120.23,119.91,120.05,20167.0,113.0165,113.3087,113.0071,113.1391,20167.0
2018-12-21 15:25:00,120.05,120.13,119.79,119.91,34931.0,113.1391,113.2144,112.894,113.0071,34931.0
2018-12-21 15:30:00,119.92,120.22,119.92,120.11,55832.0,113.0165,113.2993,113.0165,113.1956,55832.0
2018-12-21 15:35:00,120.18,120.18,119.59,119.62,39052.0,113.2616,113.2616,112.7055,112.7338,39052.0
2018-12-21 15:40:00,119.61,120.16,119.59,120.03,31274.0,112.7244,113.2427,112.7055,113.1202,31274.0
2018-12-21 15:45:00,120.06,120.6,120.03,120.24,48769.0,113.1485,113.6574,113.1202,113.3181,48769.0
2018-12-21 15:50:00,120.26,120.32,119.86,120.11,52894.0,113.337,113.3935,112.96,113.1956,52894.0
2018-12-21 15:55:00,120.05,120.29,119.89,120.06,106071.0,113.1391,113.3652,112.9883,113.1485,106071.0
2018-12-24 09:30:00,119.71,120.41,119.02,120.41,45159.0,112.8186,113.4783,112.1683,113.4783,45159.0
2018-12-24 09:35:00,120.17,120.52,119.63,119.89,24352.0,113.2521,113.582,112.7432,112.9883,24352.0
2018-12-24 09:40:00,119.76,119.76,119.2,119.31,10838.0,112.8657,112.8657,112.338,112.4417,10838.0
2018-12-24 09:45:00,119.33,119.46,118.65,118.99,8848.0,112.4605,112.583,111.8196,112.1401,8848.0
2018-12-24 09:50:00,119.14,119.14,118.38,118.47,11116.0,112.2814,112.2814,111.5652,111.65,11116.0
2018-12-24 09:55:00,118.48,118.8,118.17,118.63,9936.0,111.6594,111.961,111.3673,111.8008,9936.0
2018-12-24 10:00:00,118.57,118.74,118.26,118.26,13348.0,111.7443,111.9045,111.4521,111.4521,13348.0
2018-12-24 10:05:00,118.33,118.37,117.61,117.71,19730.0,111.5181,111.5558,110.8395,110.9338,19730.0
2018-12-24 10:10:00,117.68,118.42,117.67,118.42,13931.0,110.9055,111.6029,110.8961,111.6029,13931.0
2018-12-24 10:15:00,118.33,118.62,118.07,118.19,6381.0,111.5181,111.7914,111.273,111.3861,6381.0
2018-12-24 10:20:00,118.3,118.5,118.09,118.27,50737.0,111.4898,111.6783,111.2919,111.4615,50737.0
2018-12-24 10:25:00,118.26,118.35,117.96,117.98,12101.0,111.4521,111.5369,111.1694,111.1882,12101.0
2018-12-24 10:30:00,118.09,118.55,118.03,118.37,15214.0,111.2919,111.7254,111.2353,111.5558,15214.0
2018-12-24 10:35:00,118.37,119.22,118.34,119.22,8871.0,111.5558,112.3568,111.5275,112.3568,8871.0
2018-12-24 10:40:00,119.22,119.85,119.07,119.44,10434.0,112.3568,112.9506,112.2155,112.5642,10434.0
2018-12-24 10:45:00,119.47,119.47,118.97,119.11,6177.0,112.5924,112.5924,112.1212,112.2532,6177.0
2018-12-24 10:50:00,119.1,119.11,118.7,118.7,6149.0,112.2437,112.2532,111.8668,111.8668,6149.0
2018-12-24 10:55:00,118.7,118.8,118.54,118.78,9705.0,111.8668,111.961,111.716,111.9422,9705.0
2018-12-24 11:00:00,118.89,119.04,118.04,118.04,8013.0,112.0458,112.1872,111.2448,111.2448,8013.0
2018-12-24 11:05:00,118.13,118.24,117.9,118.16,9957.0,111.3296,111.4332,111.1128,111.3579,9957.0
2018-12-24 11:10:00,118.15,118.52,117.92,118.52,6618.0,111.3484,111.6971,111.1317,111.6971,6618.0
2018-12-24 11:15:00,118.63,118.63,117.87,118.47,11499.0,111.8008,111.8008,111.0845,111.65,11499.0
2018-12-24 11:20:00,118.41,118.52,118.1,118.16,9032.0,111.5935,111.6971,111.3013,111.3579,9032.0
2018-12-24 11:25:00,118.17,118.34,117.95,118.03,7291.0,111.3673,111.5275,111.1599,111.2353,7291.0
2018-12-24 11:30:00,118.03,118.53,118.03,118.53,5602.0,111.2353,111.7066,111.2353,111.7066,5602.0
2018-12-24 11:35:00,118.53,118.53,118.02,118.23,5702.0,111.7066,111.7066,111.2259,111.4238,5702.0
2018-12-24 11:40:00,118.36,118.59,118.28,118.43,5650.0,111.5463,111.7631,111.4709,111.6123,5650.0
2018-12-24 11:45:00,118.38,118.38,117.94,118.06,6919.0,111.5652,111.5652,111.1505,111.2636,6919.0
2018-12-24 11:50:00,118.05,118.24,117.84,118.24,6794.0,111.2542,111.4332,111.0563,111.4332,6794.0
2018-12-24 11:55:00,118.26,118.43,117.99,117.99,6984.0,111.4521,111.6123,111.1976,111.1976,6984.0
2018-12-24 12:00:00,118.03,118.54,118.01,118.53,5939.0,111.2353,111.716,111.2165,111.7066,5939.0
2018-12-24 12:05:00,118.42,118.6,118.29,118.29,10471.0,111.6029,111.7725,111.4804,111.4804,10471.0
2018-12-24 12:10:00,118.31,118.58,118.04,118.26,10118.0,111.4992,111.7537,111.2448,111.4521,10118.0
2018-12-24 12:15:00,118.36,118.52,118.02,118.12,8529.0,111.5463,111.6971,111.2259,111.3202,8529.0
2018-12-24 12:20:00,118.07,118.1,117.79,118.08,9730.0,111.273,111.3013,111.0092,111.2825,9730.0
2018-12-24 12:25:00,118.15,118.15,117.8,118.06,26573.0,111.3484,111.3484,111.0186,111.2636,26573.0
2018-12-24 12:30:00,118.06,118.11,117.51,117.69,18720.0,111.2636,111.3107,110.7453,110.9149,18720.0
2018-12-24 12:35:00,117.69,117.75,117.35,117.4,13144.0,110.9149,110.9715,110.5945,110.6416,13144.0
2018-12-24 12:40:00,117.39,117.44,117.0,117.26,21840.0,110.6322,110.6793,110.2646,110.5097,21840.0
2018-12-24 12:45:00,117.26,117.26,116.76,116.85,60985.0,110.5097,110.5097,110.0384,110.1233,60985.0
2018-12-24 12:50:00,116.8,116.95,116.51,116.69,29434.0,110.0761,110.2175,109.8028,109.9725,29434.0
2018-12-24 12:55:00,116.64,116.66,115.72,116.13,105290.0,109.9254,109.9442,109.0583,109.4447,105290.0
2018-12-26 09:30:00,116.73,117.49,116.73,117.17,18108.0,110.0102,110.7264,110.0102,110.4248,18108.0
2018-12-26 09:35:00,117.3,117.96,116.95,117.96,5000.0,110.5474,111.1694,110.2175,111.1694,5000.0
2018-12-26 09:40:00,117.88,117.99,117.42,117.6,16625.0,111.094,111.1976,110.6605,110.8301,16625.0
2018-12-26 09:45:00,117.5,117.89,117.38,117.67,14458.0,110.7358,111.1034,110.6228,110.8961,14458.0
2018-12-26 09:50:00,117.73,117.89,117.43,117.6,5787.0,110.9526,111.1034,110.6699,110.8301,5787.0
2018-12-26 09:55:00,117.63,117.66,116.41,116.53,11772.0,110.8584,110.8866,109.7086,109.8217,11772.0
2018-12-26 10:00:00,116.66,116.85,116.42,116.5,29846.0,109.9442,110.1233,109.718,109.7934,29846.0
2018-12-26 10:05:00,116.5,116.72,116.39,116.69,13679.0,109.7934,110.0008,109.6897,109.9725,13679.0
2018-12-26 10:10:00,116.69,116.75,116.45,116.61,33541.0,109.9725,110.029,109.7463,109.8971,33541.0
2018-12-26 10:15:00,116.49,116.7,116.18,116.19,15706.0,109.784,109.9819,109.4918,109.5013,15706.0
2018-12-26 10:20:00,116.27,117.59,116.27,117.57,6395.0,109.5767,110.8207,109.5767,110.8018,6395.0
2018-12-26 10:25:00,117.63,117.68,117.38,117.38,7210.0,110.8584,110.9055,110.6228,110.6228,7210.0
2018-12-26 10:30:00,117.42,117.47,116.99,116.99,4464.0,110.6605,110.7076,110.2552,110.2552,4464.0
2018-12-26 10:35:00,116.93,117.1,116.63,116.83,6516.0,110.1987,110.3589,109.9159,110.1044,6516.0
2018-12-26 10:40:00,116.83,116.87,116.7,116.85,6559.0,110.1044,110.1421,109.9819,110.1233,6559.0
2018-12-26 10:45:00,116.84,117.09,116.83,117.03,5099.0,110.1138,110.3495,110.1044,110.2929,5099.0
2018-12-26 10:50:00,117.05,117.06,116.18,116.18,15191.0,110.3118,110.3212,109.4918,109.4918,15191.0
2018-12-26 10:55:00,116.31,116.82,116.27,116.82,8740.0,109.6144,110.095,109.5767,110.095,8740.0
2018-12-26 11:00:00,116.82,117.12,116.67,117.12,10816.0,110.095,110.3777,109.9536,110.3777,10816.0
2018-12-26 11:05:00,117.14,117.14,116.81,116.96,7500.0,110.3966,110.3966,110.0856,110.2269,7500.0
2018-12-26 11:10:00,117.03,117.16,116.9,117.01,7052.0,110.2929,110.4154,110.1704,110.2741,7052.0
2018-12-26 11:15:00,117.01,117.4,117.0,117.15,9133.0,110.2741,110.6416,110.2646,110.406,9133.0
2018-12-26 11:20:00,117.19,117.35,117.13,117.13,6500.0,110.4437,110.5945,110.3871,110.3871,6500.0
2018-12-26 11:25:00,117.1,117.42,117.07,117.41,9290.0,110.3589,110.6605,110.3306,110.651,9290.0
2018-12-26 11:30:00,117.4,117.4,117.05,117.05,6250.0,110.6416,110.6416,110.3118,110.3118,6250.0
2018-12-26 11:35:00,117.06,117.48,116.94,117.46,7876.0,110.3212,110.717,110.2081,110.6982,7876.0
2018-12-26 11:40:00,117.5,117.64,117.37,117.54,7300.0,110.7358,110.8678,110.6133,110.7735,7300.0
2018-12-26 11:45:00,117.54,117.54,117.29,117.51,7344.0,110.7735,110.7735,110.5379,110.7453,7344.0
2018-12-26 11:50:00,117.44,117.69,117.27,117.56,5203.0,110.6793,110.9149,110.5191,110.7924,5203.0
2018-12-26 11:55:00,117.57,118.0,117.57,117.98,10369.0,110.8018,111.2071,110.8018,111.1882,10369.0
2018-12-26 12:00:00,117.98,118.02,117.76,117.91,7950.0,111.1882,111.2259,110.9809,111.1222,7950.0
2018-12-26 12:05:00,117.96,118.12,117.91,118.1,18570.0,111.1694,111.3202,111.1222,111.3013,18570.0
2018-12-26 12:10:00,118.1,119.0,118.1,118.96,13462.0,111.3013,112.1495,111.3013,112.1118,13462.0
2018-12-26 12:15:00,118.96,118.96,118.4,118.53,5964.0,112.1118,112.1118,111.584,111.7066,5964.0
2018-12-26 12:20:00,118.55,118.65,118.32,118.44,4138.0,111.7254,111.8196,111.5086,111.6217,4138.0
2018-12-26 12:25:00,118.48,118.78,118.31,118.41,8540.0,111.6594,111.9422,111.4992,111.5935,8540.0
2018-12-26 12:30:00,118.4,118.59,118.27,118.45,5871.0,111.584,111.7631,111.4615,111.6312,5871.0
2018-12-26 12:35:00,118.52,118.75,118.47,118.71,6973.0,111.6971,111.9139,111.65,111.8762,6973.0
2018-12-26 12:40:00,118.68,118.83,118.57,118.81,5122.0,111.8479,111.9893,111.7443,111.9704,5122.0
2018-12-26 12:45:00,118.82,118.99,118.54,118.54,6185.0,111.9799,112.1401,111.716,111.716,6185.0
2018-12-26 12:50:00,118.64,118.89,118.62,118.89,6926.0,111.8102,112.0458,111.7914,112.0458,6926.0
2018-12-26 12:55:00,118.88,119.07,118.87,118.99,5450.0,112.0364,112.2155,112.027,112.1401,5450.0
2018-12-26 13:00:00,119.03,119.12,118.5,118.51,6619.0,112.1778,112.2626,111.6783,111.6877,6619.0
2018-12-26 13:05:00,118.51,118.52,118.29,118.48,5105.0,111.6877,111.6971,111.4804,111.6594,5105.0
2018-12-26 13:10:00,118.52,118.57,118.07,118.18,4447.0,111.6971,111.7443,111.273,111.3767,4447.0
2018-12-26 13:15:00,118.14,118.14,117.68,117.73,25644.0,111.339,111.339,110.9055,110.9526,25644.0
2018-12-26 13:20:00,117.69,118.05,117.69,117.9,5319.0,110.9149,111.2542,110.9149,111.1128,5319.0
2018-12-26 13:25:00,117.9,118.24,117.89,118.1,3900.0,111.1128,111.4332,111.1034,111.3013,3900.0
2018-12-26 13:30:00,118.16,118.16,117.97,118.06,4361.0,111.3579,111.3579,111.1788,111.2636,4361.0
2018-12-26 13:35:00,117.99,118.33,117.99,118.29,7726.0,111.1976,111.5181,111.1976,111.4804,7726.0
2018-12-26 13:40:00,118.44,118.55,118.37,118.45,3355.0,111.6217,111.7254,111.5558,111.6312,3355.0
2018-12-26 13:45:00,118.46,118.72,118.46,118.71,1911.0,111.6406,111.8856,111.6406,111.8762,1911.0
2018-12-26 13:50:00,118.82,119.3,118.77,119.3,5385.0,111.9799,112.4322,111.9327,112.4322,5385.0
2018-12-26 13:55:00,119.3,119.31,119.16,119.31,3700.0,112.4322,112.4417,112.3003,112.4417,3700.0
2018-12-26 14:00:00,119.4,119.4,118.99,119.06,8204.0,112.5265,112.5265,112.1401,112.206,8204.0
2018-12-26 14:05:00,119.02,119.02,118.82,118.89,4675.0,112.1683,112.1683,111.9799,112.0458,4675.0
2018-12-26 14:10:00,118.89,119.21,118.84,119.0,4243.0,112.0458,112.3474,111.9987,112.1495,4243.0
2018-12-26 14:15:00,119.06,119.09,118.38,118.43,6531.0,112.206,112.2343,111.5652,111.6123,6531.0
2018-12-26 14:20:00,118.48,118.55,118.27,118.55,8451.0,111.6594,111.7254,111.4615,111.7254,8451.0
2018-12-26 14:25:00,118.55,118.55,118.18,118.42,10169.0,111.7254,111.7254,111.3767,111.6029,10169.0
2018-12-26 14:30:00,118.48,118.86,118.48,118.82,3809.0,111.6594,112.0176,111.6594,111.9799,3809.0
2018-12-26 14:35:00,118.76,118.89,118.72,118.87,5301.0,111.9233,112.0458,111.8856,112.027,5301.0
2018-12-26 14:40:00,118.88,119.07,118.74,118.99,9368.0,112.0364,112.2155,111.9045,112.1401,9368.0
2018-12-26 14:45:00,118.96,118.96,118.74,118.75,4053.0,112.1118,112.1118,111.9045,111.9139,4053.0
2018-12-26 14:50:00,118.74,119.04,118.73,118.86,11082.0,111.9045,112.1872,111.895,112.0176,11082.0
2018-12-26 14:55:00,118.81,119.06,118.64,119.0,14248.0,111.9704,112.206,111.8102,112.1495,14248.0
2018-12-26 15:00:00,118.97,119.05,118.87,118.87,9533.0,112.1212,112.1966,112.027,112.027,9533.0
2018-12-26 15:05:00,118.95,119.38,118.95,119.22,9876.0,112.1024,112.5076,112.1024,112.3568,9876.0
2018-12-26 15:10:00,119.19,119.35,119.18,119.19,13833.0,112.3286,112.4793,112.3191,112.3286,13833.0
2018-12-26 15:15:00,119.19,119.28,119.05,119.09,28961.0,112.3286,112.4134,112.1966,112.2343,28961.0
2018-12-26 15:20:00,119.04,119.38,119.04,119.34,10679.0,112.1872,112.5076,112.1872,112.4699,10679.0
2018-12-26 15:25:00,119.45,119.61,119.44,119.57,8937.0,112.5736,112.7244,112.5642,112.6867,8937.0
2018-12-26 15:30:00,119.59,119.72,119.5,119.65,16112.0,112.7055,112.828,112.6207,112.7621,16112.0
2018-12-26 15:35:00,119.63,120.12,119.62,120.07,35669.0,112.7432,113.205,112.7338,113.1579,35669.0
2018-12-26 15:40:00,120.08,120.52,119.96,120.52,19262.0,113.1673,113.582,113.0542,113.582,19262.0
2018-12-26 15:45:00,120.57,120.74,120.11,120.42,46017.0,113.6291,113.7893,113.1956,113.4878,46017.0
2018-12-26 15:50:00,120.43,120.84,120.36,120.78,48906.0,113.4972,113.8836,113.4312,113.827,48906.0
2018-12-26 15:55:00,120.88,121.26,120.85,121.25,91151.0,113.9213,114.2794,113.893,114.27,91151.0
2018-12-27 09:30:00,119.53,119.8,117.04,119.29,89082.0,112.649,112.9034,110.3023,112.4228,89082.0
2018-12-27 09:35:00,119.29,119.71,118.9,119.55,12674.0,112.4228,112.8186,112.0553,112.6678,12674.0
2018-12-27 09:40:00,119.6,119.66,118.92,119.14,12233.0,112.715,112.7715,112.0741,112.2814,12233.0
2018-12-27 09:45:00,119.18,119.42,118.64,118.72,9025.0,112.3191,112.5453,111.8102,111.8856,9025.0
2018-12-27 09:50:00,118.72,118.75,118.33,118.47,6958.0,111.8856,111.9139,111.5181,111.65,6958.0
2018-12-27 09:55:00,118.44,118.91,118.43,118.9,10700.0,111.6217,112.0647,111.6123,112.0553,10700.0
2018-12-27 10:00:00,118.85,119.58,118.76,119.36,12473.0,112.0081,112.6961,111.9233,112.4888,12473.0
2018-12-27 10:05:00,119.39,119.63,118.63,118.76,22941.0,112.517,112.7432,111.8008,111.9233,22941.0
2018-12-27 10:10:00,118.75,118.86,118.62,118.86,9000.0,111.9139,112.0176,111.7914,112.0176,9000.0
2018-12-27 10:15:00,118.86,118.95,118.3,118.31,7296.0,112.0176,112.1024,111.4898,111.4992,7296.0
2018-12-27 10:20:00,118.31,118.67,118.22,118.56,8315.0,111.4992,111.8385,111.4144,111.7348,8315.0
2018-12-27 10:25:00,118.58,119.0,118.58,118.92,7439.0,111.7537,112.1495,111.7537,112.0741,7439.0
2018-12-27 10:30:00,118.92,119.15,118.56,119.15,8410.0,112.0741,112.2909,111.7348,112.2909,8410.0
2018-12-27 10:35:00,119.18,119.48,119.05,119.14,8606.0,112.3191,112.6019,112.1966,112.2814,8606.0
2018-12-27 10:40:00,119.12,119.93,119.0,119.75,13105.0,112.2626,113.026,112.1495,112.8563,13105.0
2018-12-27 10:45:00,119.92,119.92,119.54,119.58,4815.0,113.0165,113.0165,112.6584,112.6961,4815.0
2018-12-27 10:50:00,119.48,119.54,119.02,119.17,11974.0,112.6019,112.6584,112.1683,112.3097,11974.0
2018-12-27 10:55:00,119.18,119.45,119.06,119.15,8631.0,112.3191,112.5736,112.206,112.2909,8631.0
2018-12-27 11:00:00,119.1,119.34,118.86,118.87,9684.0,112.2437,112.4699,112.0176,112.027,9684.0
2018-12-27 11:05:00,118.83,119.0,118.6,118.82,13033.0,111.9893,112.1495,111.7725,111.9799,13033.0
2018-12-27 11:10:00,118.77,118.99,118.67,118.84,8091.0,111.9327,112.1401,111.8385,111.9987,8091.0
2018-12-27 11:15:00,118.8,119.21,118.76,119.1,10200.0,111.961,112.3474,111.9233,112.2437,10200.0
2018-12-27 11:20:00,119.09,119.36,119.01,119.35,10385.0,112.2343,112.4888,112.1589,112.4793,10385.0
2018-12-27 11:25:00,119.34,119.81,119.31,119.74,8050.0,112.4699,112.9129,112.4417,112.8469,8050.0
2018-12-27 11:30:00,119.69,120.24,119.66,119.97,13805.0,112.7998,113.3181,112.7715,113.0637,13805.0
2018-12-27 11:35:00,120.03,120.15,119.64,119.78,8303.0,113.1202,113.2333,112.7527,112.8846,8303.0
2018-12-27 11:40:00,119.82,119.96,119.23,119.29,10302.0,112.9223,113.0542,112.3663,112.4228,10302.0
2018-12-27 11:45:00,119.29,119.53,119.23,119.31,5000.0,112.4228,112.649,112.3663,112.4417,5000.0
2018-12-27 11:50:00,119.4,119.74,119.33,119.68,7926.0,112.5265,112.8469,112.4605,112.7904,7926.0
2018-12-27 11:55:00,119.68,120.0,119.54,119.81,11145.0,112.7904,113.0919,112.6584,112.9129,11145.0
2018-12-27 12:00:00,119.72,119.75,119.4,119.44,4558.0,112.828,112.8563,112.5265,112.5642,4558.0
2018-12-27 12:05:00,119.36,119.42,119.17,119.26,6568.0,112.4888,112.5453,112.3097,112.3945,6568.0
2018-12-27 12:10:00,119.22,119.42,119.18,119.29,3860.0,112.3568,112.5453,112.3191,112.4228,3860.0
2018-12-27 12:15:00,119.36,119.85,119.36,119.78,6689.0,112.4888,112.9506,112.4888,112.8846,6689.0
2018-12-27 12:20:00,119.74,119.87,119.7,119.78,5917.0,112.8469,112.9694,112.8092,112.8846,5917.0
2018-12-27 12:25:00,119.87,119.91,118.99,119.16,8118.0,112.9694,113.0071,112.1401,112.3003,8118.0
2018-12-27 12:30:00,119.12,119.26,118.95,119.24,5996.0,112.2626,112.3945,112.1024,112.3757,5996.0
2018-12-27 12:35:00,119.34,119.6,119.24,119.53,7770.0,112.4699,112.715,112.3757,112.649,7770.0
2018-12-27 12:40:00,119.53,119.71,119.46,119.62,14810.0,112.649,112.8186,112.583,112.7338,14810.0
2018-12-27 12:45:00,119.62,119.65,119.37,119.65,14879.0,112.7338,112.7621,112.4982,112.7621,14879.0
2018-12-27 12:50:00,119.58,119.72,119.4,119.72,9515.0,112.6961,112.828,112.5265,112.828,9515.0
2018-12-27 12:55:00,119.65,119.81,119.6,119.73,7633.0,112.7621,112.9129,112.715,112.8375,7633.0
2018-12-27 13:00:00,119.78,119.86,119.58,119.67,13274.0,112.8846,112.96,112.6961,112.7809,13274.0
2018-12-27 13:05:00,119.76,120.02,119.76,119.93,6032.0,112.8657,113.1108,112.8657,113.026,6032.0
2018-12-27 13:10:00,119.99,120.02,119.71,119.81,10572.0,113.0825,113.1108,112.8186,112.9129,10572.0
2018-12-27 13:15:00,119.88,119.95,119.67,119.7,12152.0,112.9788,113.0448,112.7809,112.8092,12152.0
2018-12-27 13:20:00,119.64,119.64,119.4,119.46,4283.0,112.7527,112.7527,112.5265,112.583,4283.0
2018-12-27 13:25:00,119.47,119.61,119.12,119.17,8331.0,112.5924,112.7244,112.2626,112.3097,8331.0
2018-12-27 13:30:00,119.14,119.32,119.1,119.23,8367.0,112.2814,112.4511,112.2437,112.3663,8367.0
2018-12-27 13:35:00,119.19,119.39,119.19,119.24,8197.0,112.3286,112.517,112.3286,112.3757,8197.0
2018-12-27 13:40:00,119.24,119.25,119.06,119.18,5663.0,112.3757,112.3851,112.206,112.3191,5663.0
2018-12-27 13:45:00,119.15,119.15,118.48,118.52,6575.0,112.2909,112.2909,111.6594,111.6971,6575.0
2018-12-27 13:50:00,118.56,118.58,118.35,118.52,4400.0,111.7348,111.7537,111.5369,111.6971,4400.0
2018-12-27 13:55:00,118.5,118.64,118.43,118.62,5684.0,111.6783,111.8102,111.6123,111.7914,5684.0
2018-12-27 14:00:00,118.55,118.6,118.38,118.6,5016.0,111.7254,111.7725,111.5652,111.7725,5016.0
2018-12-27 14:05:00,118.52,118.64,118.13,118.13,7262.0,111.6971,111.8102,111.3296,111.3296,7262.0
2018-12-27 14:10:00,118.05,118.2,117.91,118.2,8962.0,111.2542,111.3956,111.1222,111.3956,8962.0
2018-12-27 14:15:00,118.16,118.16,117.8,117.99,6616.0,111.3579,111.3579,111.0186,111.1976,6616.0
2018-12-27 14:20:00,117.99,118.16,117.94,118.15,5053.0,111.1976,111.3579,111.1505,111.3484,5053.0
2018-12-27 14:25:00,118.13,118.27,117.98,118.2,11076.0,111.3296,111.4615,111.1882,111.3956,11076.0
2018-12-27 14:30:00,118.24,118.24,118.02,118.07,5564.0,111.4332,111.4332,111.2259,111.273,5564.0
2018-12-27 14:35:00,118.15,118.43,118.11,118.4,7251.0,111.3484,111.6123,111.3107,111.584,7251.0
2018-12-27 14:40:00,118.43,119.0,118.34,118.94,12433.0,111.6123,112.1495,111.5275,112.093,12433.0
2018-12-27 14:45:00,118.91,119.02,118.53,118.66,6686.0,112.0647,112.1683,111.7066,111.8291,6686.0
2018-12-27 14:50:00,118.62,119.39,118.53,119.13,11204.0,111.7914,112.517,111.7066,112.272,11204.0
2018-12-27 14:55:00,119.05,119.23,118.92,119.23,11187.0,112.1966,112.3663,112.0741,112.3663,11187.0
2018-12-27 15:00:00,119.31,119.31,118.85,119.01,10703.0,112.4417,112.4417,112.0081,112.1589,10703.0
2018-12-27 15:05:00,119.01,119.17,118.86,119.12,16562.0,112.1589,112.3097,112.0176,112.2626,16562.0
2018-12-27 15:10:00,119.06,119.59,119.01,119.55,24879.0,112.206,112.7055,112.1589,112.6678,24879.0
2018-12-27 15:15:00,119.54,119.55,119.32,119.43,15899.0,112.6584,112.6678,112.4511,112.5547,15899.0
2018-12-27 15:20:00,119.45,120.22,119.45,120.22,19166.0,112.5736,113.2993,112.5736,113.2993,19166.0
2018-12-27 15:25:00,120.22,120.66,120.13,120.58,34543.0,113.2993,113.7139,113.2144,113.6385,34543.0
2018-12-27 15:30:00,120.59,120.86,120.25,120.77,18131.0,113.648,113.9024,113.3275,113.8176,18131.0
2018-12-27 15:35:00,120.78,121.45,120.78,121.41,26511.0,113.827,114.4585,113.827,114.4208,26511.0
2018-12-27 15:40:00,121.49,122.23,121.42,122.03,48320.0,114.4962,115.1936,114.4302,115.0051,48320.0
2018-12-27 15:45:00,122.07,122.1,121.57,121.63,38297.0,115.0428,115.071,114.5715,114.6281,38297.0
2018-12-27 15:50:00,121.6,121.64,121.06,121.23,31693.0,114.5998,114.6375,114.0909,114.2511,31693.0
2018-12-27 15:55:00,121.29,122.38,121.29,122.38,96460.0,114.3077,115.3349,114.3077,115.3349,96460.0
2018-12-28 09:30:00,123.07,124.07,123.06,123.62,23882.0,115.9852,116.9276,115.9758,116.5035,23882.0
2018-12-28 09:35:00,123.62,123.62,122.64,122.65,5512.0,116.5035,116.5035,115.58,115.5894,5512.0
2018-12-28 09:40:00,122.84,123.62,122.77,123.62,6808.0,115.7684,116.5035,115.7025,116.5035,6808.0
2018-12-28 09:45:00,123.6,123.67,122.83,122.83,7550.0,116.4847,116.5507,115.759,115.759,7550.0
2018-12-28 09:50:00,122.83,123.44,122.69,123.38,5442.0,115.759,116.3339,115.6271,116.2774,5442.0
2018-12-28 09:55:00,123.39,123.47,122.87,123.39,7269.0,116.2868,116.3622,115.7967,116.2868,7269.0
2018-12-28 10:00:00,123.39,123.39,122.85,123.01,7415.0,116.2868,116.2868,115.7779,115.9287,7415.0
2018-12-28 10:05:00,123.07,123.4,122.97,123.18,6468.0,115.9852,116.2962,115.891,116.0889,6468.0
2018-12-28 10:10:00,123.1,123.26,122.9,123.11,8108.0,116.0135,116.1643,115.825,116.0229,8108.0
2018-12-28 10:15:00,123.21,123.38,123.03,123.35,5245.0,116.1171,116.2774,115.9475,116.2491,5245.0
2018-12-28 10:20:00,123.42,123.63,122.57,122.57,18242.0,116.315,116.513,115.514,115.514,18242.0
2018-12-28 10:25:00,122.51,122.53,122.09,122.47,5586.0,115.4574,115.4763,115.0616,115.4197,5586.0
2018-12-28 10:30:00,122.52,122.52,122.16,122.21,2944.0,115.4669,115.4669,115.1276,115.1747,2944.0
2018-12-28 10:35:00,122.21,122.37,121.61,121.9,8197.0,115.1747,115.3255,114.6092,114.8826,8197.0
2018-12-28 10:40:00,122.01,122.31,122.01,122.21,3999.0,114.9862,115.2689,114.9862,115.1747,3999.0
2018-12-28 10:45:00,122.2,122.5,122.2,122.5,2005.0,115.1653,115.448,115.1653,115.448,2005.0
2018-12-28 10:50:00,122.58,123.0,122.44,122.49,6651.0,115.5234,115.9192,115.3915,115.4386,6651.0
2018-12-28 10:55:00,122.47,122.54,121.99,121.99,6201.0,115.4197,115.4857,114.9674,114.9674,6201.0
2018-12-28 11:00:00,121.96,122.09,121.81,121.88,9074.0,114.9391,115.0616,114.7977,114.8637,9074.0
2018-12-28 11:05:00,122.03,122.45,121.9,122.39,9845.0,115.0051,115.4009,114.8826,115.3443,9845.0
2018-12-28 11:10:00,122.52,122.59,122.29,122.29,4610.0,115.4669,115.5328,115.2501,115.2501,4610.0
2018-12-28 11:15:00,122.32,122.85,122.25,122.46,7191.0,115.2784,115.7779,115.2124,115.4103,7191.0
2018-12-28 11:20:00,122.35,122.47,122.16,122.46,9669.0,115.3066,115.4197,115.1276,115.4103,9669.0
2018-12-28 11:25:00,122.5,122.72,122.42,122.72,8605.0,115.448,115.6553,115.3726,115.6553,8605.0
2018-12-28 11:30:00,122.75,122.75,122.37,122.5,15420.0,115.6836,115.6836,115.3255,115.448,15420.0
2018-12-28 11:35:00,122.52,123.07,122.47,122.79,6933.0,115.4669,115.9852,115.4197,115.7213,6933.0
2018-12-28 11:40:00,122.79,122.8,122.53,122.72,7737.0,115.7213,115.7307,115.4763,115.6553,7737.0
2018-12-28 11:45:00,122.72,122.72,122.24,122.49,16593.0,115.6553,115.6553,115.203,115.4386,16593.0
2018-12-28 11:50:00,122.44,122.75,122.43,122.55,9950.0,115.3915,115.6836,115.382,115.4951,9950.0
2018-12-28 11:55:00,122.51,122.76,122.41,122.6,6677.0,115.4574,115.693,115.3632,115.5423,6677.0
2018-12-28 12:00:00,122.6,122.93,122.58,122.92,4785.0,115.5423,115.8533,115.5234,115.8438,4785.0
2018-12-28 12:05:00,122.88,123.3,122.74,123.3,14103.0,115.8061,116.202,115.6742,116.202,14103.0
2018-12-28 12:10:00,123.3,123.3,123.02,123.02,7705.0,116.202,116.202,115.9381,115.9381,7705.0
2018-12-28 12:15:00,123.03,123.05,122.39,122.51,6765.0,115.9475,115.9663,115.3443,115.4574,6765.0
2018-12-28 12:20:00,122.59,122.84,122.51,122.84,8457.0,115.5328,115.7684,115.4574,115.7684,8457.0
2018-12-28 12:25:00,122.84,122.89,122.56,122.84,4964.0,115.7684,115.8156,115.5046,115.7684,4964.0
2018-12-28 12:30:00,122.88,123.0,122.79,122.91,4089.0,115.8061,115.9192,115.7213,115.8344,4089.0
2018-12-28 12:35:00,122.9,123.03,122.78,123.01,6044.0,115.825,115.9475,115.7119,115.9287,6044.0
2018-12-28 12:40:00,123.09,123.16,123.01,123.09,3372.0,116.004,116.07,115.9287,116.004,3372.0
2018-12-28 12:45:00,123.09,123.09,122.57,122.57,3867.0,116.004,116.004,115.514,115.514,3867.0
2018-12-28 12:50:00,122.63,122.86,122.4,122.81,7697.0,115.5705,115.7873,115.3538,115.7402,7697.0
2018-12-28 12:55:00,122.81,122.81,122.35,122.43,4134.0,115.7402,115.7402,115.3066,115.382,4134.0
2018-12-28 13:00:00,122.43,122.55,122.37,122.5,2800.0,115.382,115.4951,115.3255,115.448,2800.0
2018-12-28 13:05:00,122.43,122.68,122.35,122.68,3500.0,115.382,115.6176,115.3066,115.6176,3500.0
2018-12-28 13:10:00,122.69,122.83,122.68,122.79,700.0,115.6271,115.759,115.6176,115.7213,700.0
2018-12-28 13:15:00,122.87,122.94,122.59,122.66,4300.0,115.7967,115.8627,115.5328,115.5988,4300.0
2018-12-28 13:20:00,122.63,122.65,122.16,122.19,7163.0,115.5705,115.5894,115.1276,115.1559,7163.0
2018-12-28 13:25:00,122.22,122.42,122.2,122.4,4500.0,115.1841,115.3726,115.1653,115.3538,4500.0
2018-12-28 13:30:00,122.47,122.47,122.11,122.22,3100.0,115.4197,115.4197,115.0805,115.1841,3100.0
2018-12-28 13:35:00,122.21,122.44,122.2,122.26,2900.0,115.1747,115.3915,115.1653,115.2218,2900.0
2018-12-28 13:40:00,122.37,122.49,122.32,122.43,2428.0,115.3255,115.4386,115.2784,115.382,2428.0
2018-12-28 13:45:00,122.52,122.62,122.52,122.57,2300.0,115.4669,115.5611,115.4669,115.514,2300.0
2018-12-28 13:50:00,122.47,122.77,122.45,122.52,3200.0,115.4197,115.7025,115.4009,115.4669,3200.0
2018-12-28 13:55:00,122.61,122.79,122.58,122.6,3800.0,115.5517,115.7213,115.5234,115.5423,3800.0
2018-12-28 14:00:00,122.73,123.02,122.73,122.95,10565.0,115.6648,115.9381,115.6648,115.8721,10565.0
2018-12-28 14:05:00,122.96,123.3,122.96,123.16,7892.0,115.8815,116.202,115.8815,116.07,7892.0
2018-12-28 14:10:00,123.13,123.41,123.11,123.35,3300.0,116.0417,116.3056,116.0229,116.2491,3300.0
2018-12-28 14:15:00,123.44,123.87,123.39,123.47,12347.0,116.3339,116.7391,116.2868,116.3622,12347.0
2018-12-28 14:20:00,123.48,123.59,123.18,123.46,6826.0,116.3716,116.4753,116.0889,116.3527,6826.0
2018-12-28 14:25:00,123.52,123.52,123.15,123.2,4946.0,116.4093,116.4093,116.0606,116.1077,4946.0
2018-12-28 14:30:00,123.22,123.4,123.07,123.4,2818.0,116.1266,116.2962,115.9852,116.2962,2818.0
2018-12-28 14:35:00,123.4,123.75,123.36,123.75,6393.0,116.2962,116.6261,116.2585,116.6261,6393.0
2018-12-28 14:40:00,123.78,124.01,123.58,123.63,9745.0,116.6543,116.8711,116.4658,116.513,9745.0
2018-12-28 14:45:00,123.54,123.85,123.4,123.79,6321.0,116.4281,116.7203,116.2962,116.6637,6321.0
2018-12-28 14:50:00,123.78,124.1,123.71,124.0,6872.0,116.6543,116.9559,116.5884,116.8617,6872.0
2018-12-28 14:55:00,124.0,124.05,123.78,123.92,7386.0,116.8617,116.9088,116.6543,116.7863,7386.0
2018-12-28 15:00:00,123.94,124.07,123.76,123.78,14043.0,116.8051,116.9276,116.6355,116.6543,14043.0
2018-12-28 15:05:00,123.73,123.83,123.22,123.44,18528.0,116.6072,116.7014,116.1266,116.3339,18528.0
2018-12-28 15:10:00,123.45,123.7,123.11,123.67,16041.0,116.3433,116.5789,116.0229,116.5507,16041.0
2018-12-28 15:15:00,123.64,123.74,123.31,123.31,15168.0,116.5224,116.6166,116.2114,116.2114,15168.0
2018-12-28 15:20:00,123.22,123.38,123.01,123.2,16508.0,116.1266,116.2774,115.9287,116.1077,16508.0
2018-12-28 15:25:00,123.18,123.24,122.35,122.63,19081.0,116.0889,116.1454,115.3066,115.5705,19081.0
2018-12-28 15:30:00,122.6,122.82,122.19,122.75,19971.0,115.5423,115.7496,115.1559,115.6836,19971.0
2018-12-28 15:35:00,122.73,123.01,122.6,122.62,21012.0,115.6648,115.9287,115.5423,115.5611,21012.0
2018-12-28 15:40:00,122.58,122.81,122.36,122.38,18486.0,115.5234,115.7402,115.3161,115.3349,18486.0
2018-12-28 15:45:00,122.3,122.78,122.3,122.78,29750.0,115.2595,115.7119,115.2595,115.7119,29750.0
2018-12-28 15:50:00,122.74,122.74,122.12,122.13,43863.0,115.6742,115.6742,115.0899,115.0993,43863.0
2018-12-28 15:55:00,122.18,122.72,122.14,122.51,80417.0,115.1464,115.6553,115.1087,115.4574,80417.0
2018-12-31 09:30:00,123.48,124.14,123.1,124.14,18346.0,116.3716,116.9936,116.0135,116.9936,18346.0
2018-12-31 09:35:00,124.14,124.18,123.72,123.83,10648.0,116.9936,117.0313,116.5978,116.7014,10648.0
2018-12-31 09:40:00,123.82,124.45,123.69,124.17,10500.0,116.692,117.2858,116.5695,117.0219,10500.0
2018-12-31 09:45:00,124.28,124.59,124.02,124.59,10252.0,117.1255,117.4177,116.8805,117.4177,10252.0
2018-12-31 09:50:00,124.58,124.69,124.0,124.0,11229.0,117.4083,117.5119,116.8617,116.8617,11229.0
2018-12-31 09:55:00,124.0,124.16,123.88,124.09,9443.0,116.8617,117.0125,116.7486,116.9465,9443.0
2018-12-31 10:00:00,124.12,124.58,124.07,124.36,8769.0,116.9748,117.4083,116.9276,117.2009,8769.0
2018-12-31 10:05:00,124.36,124.42,124.1,124.23,19472.0,117.2009,117.2575,116.9559,117.0784,19472.0
2018-12-31 10:10:00,124.22,124.64,124.17,124.6,8275.0,117.069,117.4648,117.0219,117.4271,8275.0
2018-12-31 10:15:00,124.6,124.6,124.24,124.56,10727.0,117.4271,117.4271,117.0878,117.3894,10727.0
2018-12-31 10:20:00,124.8,124.86,124.51,124.53,15075.0,117.6156,117.6722,117.3423,117.3612,15075.0
2018-12-31 10:25:00,124.63,124.66,124.45,124.52,8634.0,117.4554,117.4837,117.2858,117.3517,8634.0
2018-12-31 10:30:00,124.46,124.47,124.06,124.25,6061.0,117.2952,117.3046,116.9182,117.0973,6061.0
2018-12-31 10:35:00,124.21,124.33,124.11,124.24,6021.0,117.0596,117.1727,116.9653,117.0878,6021.0
2018-12-31 10:40:00,124.28,124.51,124.27,124.4,6610.0,117.1255,117.3423,117.1161,117.2386,6610.0
2018-12-31 10:45:00,124.46,124.62,124.31,124.32,9009.0,117.2952,117.446,117.1538,117.1632,9009.0
2018-12-31 10:50:00,124.32,124.52,124.3,124.38,10659.0,117.1632,117.3517,117.1444,117.2198,10659.0
2018-12-31 10:55:00,124.39,124.53,124.32,124.47,12916.0,117.2292,117.3612,117.1632,117.3046,12916.0
2018-12-31 11:00:00,124.45,124.77,124.35,124.76,14248.0,117.2858,117.5873,117.1915,117.5779,14248.0
2018-12-31 11:05:00,124.76,124.77,124.23,124.23,7163.0,117.5779,117.5873,117.0784,117.0784,7163.0
2018-12-31 11:10:00,124.18,124.33,124.09,124.31,6017.0,117.0313,117.1727,116.9465,117.1538,6017.0
2018-12-31 11:15:00,124.34,124.46,124.17,124.23,7568.0,117.1821,117.2952,117.0219,117.0784,7568.0
2018-12-31 11:20:00,124.23,124.23,123.88,123.96,13642.0,117.0784,117.0784,116.7486,116.824,13642.0
2018-12-31 11:25:00,123.96,124.13,123.89,124.09,11900.0,116.824,116.9842,116.758,116.9465,11900.0
2018-12-31 11:30:00,124.05,124.05,123.52,123.65,4950.0,116.9088,116.9088,116.4093,116.5318,4950.0
2018-12-31 11:35:00,123.62,123.99,123.51,123.78,4900.0,116.5035,116.8522,116.3999,116.6543,4900.0
2018-12-31 11:40:00,123.86,123.97,123.66,123.74,6483.0,116.7297,116.8334,116.5412,116.6166,6483.0
2018-12-31 11:45:00,123.76,123.99,123.68,123.99,4769.0,116.6355,116.8522,116.5601,116.8522,4769.0
2018-12-31 11:50:00,123.97,124.09,123.89,124.05,3109.0,116.8334,116.9465,116.758,116.9088,3109.0
2018-12-31 11:55:00,124.06,124.11,123.9,124.11,6564.0,116.9182,116.9653,116.7674,116.9653,6564.0
2018-12-31 12:00:00,124.16,124.18,124.09,124.09,3040.0,117.0125,117.0313,116.9465,116.9465,3040.0
2018-12-31 12:05:00,124.09,124.15,123.99,124.08,3635.0,116.9465,117.003,116.8522,116.9371,3635.0
2018-12-31 12:10:00,124.1,124.21,123.91,124.13,6091.0,116.9559,117.0596,116.7768,116.9842,6091.0
2018-12-31 12:15:00,124.05,124.13,124.03,124.11,4405.0,116.9088,116.9842,116.8899,116.9653,4405.0
2018-12-31 12:20:00,124.08,124.24,124.04,124.05,4534.0,116.9371,117.0878,116.8994,116.9088,4534.0
2018-12-31 12:25:00,124.04,124.17,123.95,124.17,6822.0,116.8994,117.0219,116.8145,117.0219,6822.0
2018-12-31 12:30:00,124.19,124.26,124.04,124.04,2305.0,117.0407,117.1067,116.8994,116.8994,2305.0
2018-12-31 12:35:00,124.07,124.22,124.06,124.11,5758.0,116.9276,117.069,116.9182,116.9653,5758.0
2018-12-31 12:40:00,124.11,124.25,124.1,124.22,4878.0,116.9653,117.0973,116.9559,117.069,4878.0
2018-12-31 12:45:00,124.22,124.37,124.19,124.3,4642.0,117.069,117.2104,117.0407,117.1444,4642.0
2018-12-31 12:50:00,124.3,124.3,124.19,124.2,5303.0,117.1444,117.1444,117.0407,117.0501,5303.0
2018-12-31 12:55:00,124.25,124.31,124.13,124.31,4099.0,117.0973,117.1538,116.9842,117.1538,4099.0
2018-12-31 13:00:00,124.42,124.44,124.19,124.33,3266.0,117.2575,117.2763,117.0407,117.1727,3266.0
2018-12-31 13:05:00,124.38,124.39,124.25,124.31,3000.0,117.2198,117.2292,117.0973,117.1538,3000.0
2018-12-31 13:10:00,124.3,124.46,124.25,124.35,3335.0,117.1444,117.2952,117.0973,117.1915,3335.0
2018-12-31 13:15:00,124.39,124.56,124.38,124.49,3952.0,117.2292,117.3894,117.2198,117.3235,3952.0
2018-12-31 13:20:00,124.52,124.52,124.41,124.41,3050.0,117.3517,117.3517,117.2481,117.2481,3050.0
2018-12-31 13:25:00,124.49,124.7,124.49,124.7,3055.0,117.3235,117.5214,117.3235,117.5214,3055.0
2018-12-31 13:30:00,124.7,124.72,124.5,124.58,6246.0,117.5214,117.5402,117.3329,117.4083,6246.0
2018-12-31 13:35:00,124.6,124.72,124.56,124.58,4670.0,117.4271,117.5402,117.3894,117.4083,4670.0
2018-12-31 13:40:00,124.58,124.63,124.48,124.52,5284.0,117.4083,117.4554,117.314,117.3517,5284.0
2018-12-31 13:45:00,124.54,124.55,124.32,124.32,8277.0,117.3706,117.38,117.1632,117.1632,8277.0
2018-12-31 13:50:00,124.32,124.38,124.1,124.1,5659.0,117.1632,117.2198,116.9559,116.9559,5659.0
2018-12-31 13:55:00,124.15,124.21,124.12,124.17,3253.0,117.003,117.0596,116.9748,117.0219,3253.0
2018-12-31 14:00:00,124.18,124.19,123.86,124.0,9633.0,117.0313,117.0407,116.7297,116.8617,9633.0
2018-12-31 14:05:00,124.02,124.23,124.01,124.21,7501.0,116.8805,117.0784,116.8711,117.0596,7501.0
2018-12-31 14:10:00,124.22,124.27,124.1,124.13,8392.0,117.069,117.1161,116.9559,116.9842,8392.0
2018-12-31 14:15:00,124.2,124.22,123.86,124.16,13077.0,117.0501,117.069,116.7297,117.0125,13077.0
2018-12-31 14:20:00,124.16,124.16,123.49,123.79,10594.0,117.0125,117.0125,116.381,116.6637,10594.0
2018-12-31 14:25:00,123.76,123.88,123.65,123.81,7158.0,116.6355,116.7486,116.5318,116.6826,7158.0
2018-12-31 14:30:00,123.79,123.86,123.7,123.72,5200.0,116.6637,116.7297,116.5789,116.5978,5200.0
2018-12-31 14:35:00,123.71,123.85,123.62,123.85,6800.0,116.5884,116.7203,116.5035,116.7203,6800.0
2018-12-31 14:40:00,123.91,123.92,123.75,123.92,10297.0,116.7768,116.7863,116.6261,116.7863,10297.0
2018-12-31 14:45:00,123.85,124.07,123.78,124.0,6444.0,116.7203,116.9276,116.6543,116.8617,6444.0
2018-12-31 14:50:00,124.0,124.4,124.0,124.31,12572.0,116.8617,117.2386,116.8617,117.1538,12572.0
2018-12-31 14:55:00,124.31,124.42,124.22,124.27,12392.0,117.1538,117.2575,117.069,117.1161,12392.0
2018-12-31 15:00:00,124.26,124.42,124.11,124.12,9308.0,117.1067,117.2575,116.9653,116.9748,9308.0
2018-12-31 15:05:00,124.16,124.29,124.03,124.06,18928.0,117.0125,117.135,116.8899,116.9182,18928.0
2018-12-31 15:10:00,124.03,124.17,123.85,123.86,13198.0,116.8899,117.0219,116.7203,116.7297,13198.0
2018-12-31 15:15:00,123.88,123.93,123.7,123.93,8766.0,116.7486,116.7957,116.5789,116.7957,8766.0
2018-12-31 15:20:00,123.93,124.0,123.59,123.69,7303.0,116.7957,116.8617,116.4753,116.5695,7303.0
2018-12-31 15:25:00,123.71,124.04,123.71,124.0,9126.0,116.5884,116.8994,116.5884,116.8617,9126.0
2018-12-31 15:30:00,123.99,124.43,123.99,124.36,11409.0,116.8522,117.2669,116.8522,117.2009,11409.0
2018-12-31 15:35:00,124.32,124.32,124.03,124.2,11867.0,117.1632,117.1632,116.8899,117.0501,11867.0
2018-12-31 15:40:00,124.19,124.44,124.16,124.25,16527.0,117.0407,117.2763,117.0125,117.0973,16527.0
2018-12-31 15:45:00,124.27,124.38,123.94,123.99,17955.0,117.1161,117.2198,116.8051,116.8522,17955.0
2018-12-31 15:50:00,123.99,124.02,123.71,123.71,17077.0,116.8522,116.8805,116.5884,116.5884,17077.0
2018-12-31 15:55:00,123.78,124.45,123.45,124.45,118436.0,116.6543,117.2858,116.3433,117.2858,118436.0
2019-01-02 09:30:00,122.91,123.0,122.5,122.95,34406.0,115.8344,115.9192,115.448,115.8721,34406.0
2019-01-02 09:35:00,122.96,123.06,122.57,122.91,7769.0,115.8815,115.9758,115.514,115.8344,7769.0
2019-01-02 09:40:00,122.67,122.76,122.1,122.35,8120.0,115.6082,115.693,115.071,115.3066,8120.0
2019-01-02 09:45:00,122.36,122.36,122.05,122.05,11033.0,115.3161,115.3161,115.0239,115.0239,11033.0
2019-01-02 09:50:00,121.98,122.14,121.46,121.5,14024.0,114.9579,115.1087,114.4679,114.5056,14024.0
2019-01-02 09:55:00,121.49,121.7,121.12,121.15,15085.0,114.4962,114.6941,114.1475,114.1757,15085.0
2019-01-02 10:00:00,121.15,121.15,120.86,121.03,14556.0,114.1757,114.1757,113.9024,114.0626,14556.0
2019-01-02 10:05:00,121.12,121.7,121.11,121.62,19575.0,114.1475,114.6941,114.138,114.6187,19575.0
2019-01-02 10:10:00,121.68,121.75,121.31,121.31,16821.0,114.6752,114.7412,114.3265,114.3265,16821.0
2019-01-02 10:15:00,121.28,121.49,121.04,121.04,10044.0,114.2982,114.4962,114.0721,114.0721,10044.0
2019-01-02 10:20:00,121.05,121.17,121.0,121.13,8140.0,114.0815,114.1946,114.0344,114.1569,8140.0
2019-01-02 10:25:00,121.24,121.27,120.47,120.53,15304.0,114.2605,114.2888,113.5349,113.5914,15304.0
2019-01-02 10:30:00,120.49,120.62,120.09,120.17,9743.0,113.5537,113.6762,113.1767,113.2521,9743.0
2019-01-02 10:35:00,120.21,120.53,120.15,120.48,6007.0,113.2898,113.5914,113.2333,113.5443,6007.0
2019-01-02 10:40:00,120.54,120.92,120.53,120.82,7087.0,113.6008,113.959,113.5914,113.8647,7087.0
2019-01-02 10:45:00,120.82,121.02,120.65,120.66,6308.0,113.8647,114.0532,113.7045,113.7139,6308.0
2019-01-02 10:50:00,120.66,121.11,120.61,120.94,8770.0,113.7139,114.138,113.6668,113.9778,8770.0
2019-01-02 10:55:00,121.0,121.38,120.9,121.21,11888.0,114.0344,114.3925,113.9401,114.2323,11888.0
2019-01-02 11:00:00,121.28,121.31,121.0,121.18,14643.0,114.2982,114.3265,114.0344,114.204,14643.0
2019-01-02 11:05:00,121.18,121.8,121.18,121.72,11952.0,114.204,114.7883,114.204,114.7129,11952.0
2019-01-02 11:10:00,121.75,122.03,121.66,121.88,10700.0,114.7412,115.0051,114.6564,114.8637,10700.0
2019-01-02 11:15:00,121.91,122.15,121.83,122.15,9051.0,114.892,115.1182,114.8166,115.1182,9051.0
2019-01-02 11:20:00,122.16,122.35,121.9,122.09,11967.0,115.1276,115.3066,114.8826,115.0616,11967.0
2019-01-02 11:25:00,122.05,122.11,121.78,121.78,28592.0,115.0239,115.0805,114.7695,114.7695,28592.0
2019-01-02 11:30:00,121.71,121.91,121.55,121.91,6430.0,114.7035,114.892,114.5527,114.892,6430.0
2019-01-02 11:35:00,121.94,121.94,121.67,121.8,5773.0,114.9202,114.9202,114.6658,114.7883,5773.0
2019-01-02 11:40:00,122.02,122.25,122.02,122.13,5211.0,114.9956,115.2124,114.9956,115.0993,5211.0
2019-01-02 11:45:00,122.14,122.24,121.87,122.18,7151.0,115.1087,115.203,114.8543,115.1464,7151.0
2019-01-02 11:50:00,122.17,122.17,121.75,121.78,7595.0,115.137,115.137,114.7412,114.7695,7595.0
2019-01-02 11:55:00,121.79,121.87,121.5,121.5,9281.0,114.7789,114.8543,114.5056,114.5056,9281.0
2019-01-02 12:00:00,121.47,121.65,121.42,121.56,5592.0,114.4773,114.6469,114.4302,114.5621,5592.0
2019-01-02 12:05:00,121.59,121.82,121.5,121.61,8697.0,114.5904,114.8072,114.5056,114.6092,8697.0
2019-01-02 12:10:00,121.63,121.76,121.61,121.76,4061.0,114.6281,114.7506,114.6092,114.7506,4061.0
2019-01-02 12:15:00,121.78,121.81,121.64,121.64,4751.0,114.7695,114.7977,114.6375,114.6375,4751.0
2019-01-02 12:20:00,121.68,121.77,121.33,121.35,15495.0,114.6752,114.76,114.3454,114.3642,15495.0
2019-01-02 12:25:00,121.36,121.55,121.33,121.46,7524.0,114.3736,114.5527,114.3454,114.4679,7524.0
2019-01-02 12:30:00,121.52,121.65,121.44,121.56,5861.0,114.5244,114.6469,114.449,114.5621,5861.0
2019-01-02 12:35:00,121.6,122.13,121.6,122.13,10778.0,114.5998,115.0993,114.5998,115.0993,10778.0
2019-01-02 12:40:00,122.13,122.23,122.03,122.03,7522.0,115.0993,115.1936,115.0051,115.0051,7522.0
2019-01-02 12:45:00,122.1,122.18,121.94,122.0,6847.0,115.071,115.1464,114.9202,114.9768,6847.0
2019-01-02 12:50:00,122.11,122.18,122.07,122.14,4226.0,115.0805,115.1464,115.0428,115.1087,4226.0
2019-01-02 12:55:00,122.16,122.43,122.05,122.42,4404.0,115.1276,115.382,115.0239,115.3726,4404.0
2019-01-02 13:00:00,122.4,122.44,122.24,122.43,5408.0,115.3538,115.3915,115.203,115.382,5408.0
2019-01-02 13:05:00,122.48,122.66,122.48,122.61,5914.0,115.4292,115.5988,115.4292,115.5517,5914.0
2019-01-02 13:10:00,122.65,122.65,122.41,122.51,6351.0,115.5894,115.5894,115.3632,115.4574,6351.0
2019-01-02 13:15:00,122.5,122.55,122.4,122.55,5945.0,115.448,115.4951,115.3538,115.4951,5945.0
2019-01-02 13:20:00,122.57,122.76,122.54,122.63,5950.0,115.514,115.693,115.4857,115.5705,5950.0
2019-01-02 13:25:00,122.68,122.76,122.59,122.59,10650.0,115.6176,115.693,115.5328,115.5328,10650.0
2019-01-02 13:30:00,122.61,122.69,122.57,122.59,5500.0,115.5517,115.6271,115.514,115.5328,5500.0
2019-01-02 13:35:00,122.62,122.65,122.38,122.59,6452.0,115.5611,115.5894,115.3349,115.5328,6452.0
2019-01-02 13:40:00,122.59,122.62,122.45,122.59,9221.0,115.5328,115.5611,115.4009,115.5328,9221.0
2019-01-02 13:45:00,122.66,122.72,122.61,122.61,4850.0,115.5988,115.6553,115.5517,115.5517,4850.0
2019-01-02 13:50:00,122.62,122.65,122.45,122.51,7113.0,115.5611,115.5894,115.4009,115.4574,7113.0
2019-01-02 13:55:00,122.46,122.74,122.39,122.74,19582.0,115.4103,115.6742,115.3443,115.6742,19582.0
2019-01-02 14:00:00,122.74,122.74,122.4,122.59,7864.0,115.6742,115.6742,115.3538,115.5328,7864.0
2019-01-02 14:05:00,122.57,122.57,122.03,122.11,11036.0,115.514,115.514,115.0051,115.0805,11036.0
2019-01-02 14:10:00,122.14,122.16,121.94,122.16,8201.0,115.1087,115.1276,114.9202,115.1276,8201.0
2019-01-02 14:15:00,122.12,122.26,122.12,122.17,4975.0,115.0899,115.2218,115.0899,115.137,4975.0
2019-01-02 14:20:00,122.15,122.37,122.06,122.31,16519.0,115.1182,115.3255,115.0333,115.2689,16519.0
2019-01-02 14:25:00,122.29,122.29,122.12,122.14,12272.0,115.2501,115.2501,115.0899,115.1087,12272.0
2019-01-02 14:30:00,122.17,122.52,122.14,122.46,9762.0,115.137,115.4669,115.1087,115.4103,9762.0
2019-01-02 14:35:00,122.46,122.53,122.26,122.28,10455.0,115.4103,115.4763,115.2218,115.2407,10455.0
2019-01-02 14:40:00,122.26,122.26,121.82,122.08,11515.0,115.2218,115.2218,114.8072,115.0522,11515.0
2019-01-02 14:45:00,122.06,122.3,122.04,122.16,10043.0,115.0333,115.2595,115.0145,115.1276,10043.0
2019-01-02 14:50:00,122.17,122.26,122.01,122.12,26005.0,115.137,115.2218,114.9862,115.0899,26005.0
2019-01-02 14:55:00,122.12,122.24,121.95,122.0,12703.0,115.0899,115.203,114.9297,114.9768,12703.0
2019-01-02 15:00:00,121.95,122.15,121.71,121.78,22200.0,114.9297,115.1182,114.7035,114.7695,22200.0
2019-01-02 15:05:00,121.78,121.85,121.64,121.67,9349.0,114.7695,114.8354,114.6375,114.6658,9349.0
2019-01-02 15:10:00,121.64,121.84,121.51,121.84,10340.0,114.6375,114.826,114.515,114.826,10340.0
2019-01-02 15:15:00,121.84,121.96,121.54,121.62,15831.0,114.826,114.9391,114.5433,114.6187,15831.0
2019-01-02 15:20:00,121.65,121.91,121.61,121.91,24941.0,114.6469,114.892,114.6092,114.892,24941.0
2019-01-02 15:25:00,121.94,122.1,121.68,121.89,20508.0,114.9202,115.071,114.6752,114.8731,20508.0
2019-01-02 15:30:00,121.88,121.88,121.53,121.6,17761.0,114.8637,114.8637,114.5339,114.5998,17761.0
2019-01-02 15:35:00,121.61,121.78,121.35,121.35,21960.0,114.6092,114.7695,114.3642,114.3642,21960.0
2019-01-02 15:40:00,121.38,121.5,121.27,121.29,28434.0,114.3925,114.5056,114.2888,114.3077,28434.0
2019-01-02 15:45:00,121.23,121.62,121.21,121.46,35273.0,114.2511,114.6187,114.2323,114.4679,35273.0
2019-01-02 15:50:00,121.44,121.66,121.42,121.44,53456.0,114.449,114.6564,114.4302,114.449,53456.0
2019-01-02 15:55:00,121.48,121.9,121.46,121.76,98153.0,114.4867,114.8826,114.4679,114.7506,98153.0
2019-01-03 09:30:00,120.82,121.13,120.3,120.84,41786.0,113.8647,114.1569,113.3747,113.8836,41786.0
2019-01-03 09:35:00,120.84,121.77,120.84,121.76,13579.0,113.8836,114.76,113.8836,114.7506,13579.0
2019-01-03 09:40:00,121.69,121.86,121.4,121.81,17628.0,114.6846,114.8449,114.4113,114.7977,17628.0
2019-01-03 09:45:00,121.77,121.77,121.07,121.4,24637.0,114.76,114.76,114.1003,114.4113,24637.0
2019-01-03 09:50:00,121.41,121.59,121.26,121.53,12205.0,114.4208,114.5904,114.2794,114.5339,12205.0
2019-01-03 09:55:00,121.54,121.54,120.66,120.92,10857.0,114.5433,114.5433,113.7139,113.959,10857.0
2019-01-03 10:00:00,120.7,120.7,120.05,120.14,18413.0,113.7516,113.7516,113.1391,113.2239,18413.0
2019-01-03 10:05:00,120.14,120.35,119.99,120.06,16911.0,113.2239,113.4218,113.0825,113.1485,16911.0
2019-01-03 10:10:00,120.06,120.06,119.47,119.52,23902.0,113.1485,113.1485,112.5924,112.6396,23902.0
2019-01-03 10:15:00,119.5,119.59,119.22,119.59,10485.0,112.6207,112.7055,112.3568,112.7055,10485.0
2019-01-03 10:20:00,119.74,120.05,119.62,119.93,13742.0,112.8469,113.1391,112.7338,113.026,13742.0
2019-01-03 10:25:00,119.84,119.95,119.64,119.64,8640.0,112.9411,113.0448,112.7527,112.7527,8640.0
2019-01-03 10:30:00,119.64,119.7,119.46,119.65,12177.0,112.7527,112.8092,112.583,112.7621,12177.0
2019-01-03 10:35:00,119.57,119.67,119.21,119.35,10196.0,112.6867,112.7809,112.3474,112.4793,10196.0
2019-01-03 10:40:00,119.36,119.58,119.12,119.25,14643.0,112.4888,112.6961,112.2626,112.3851,14643.0
2019-01-03 10:45:00,119.25,119.61,119.25,119.28,8458.0,112.3851,112.7244,112.3851,112.4134,8458.0
2019-01-03 10:50:00,119.23,119.65,119.21,119.6,13104.0,112.3663,112.7621,112.3474,112.715,13104.0
2019-01-03 10:55:00,119.61,120.01,119.56,119.84,11648.0,112.7244,113.1014,112.6773,112.9411,11648.0
2019-01-03 11:00:00,119.84,120.17,119.52,120.09,14294.0,112.9411,113.2521,112.6396,113.1767,14294.0
2019-01-03 11:05:00,120.09,120.09,119.75,119.93,10690.0,113.1767,113.1767,112.8563,113.026,10690.0
2019-01-03 11:10:00,119.95,120.68,119.95,120.57,9869.0,113.0448,113.7328,113.0448,113.6291,9869.0
2019-01-03 11:15:00,120.64,120.83,120.47,120.49,17283.0,113.6951,113.8741,113.5349,113.5537,17283.0
2019-01-03 11:20:00,120.52,120.77,120.48,120.53,9753.0,113.582,113.8176,113.5443,113.5914,9753.0
2019-01-03 11:25:00,120.55,120.63,120.22,120.38,13338.0,113.6103,113.6857,113.2993,113.4501,13338.0
2019-01-03 11:30:00,120.47,120.58,120.2,120.46,9914.0,113.5349,113.6385,113.2804,113.5254,9914.0
2019-01-03 11:35:00,120.52,121.49,120.52,121.45,7493.0,113.582,114.4962,113.582,114.4585,7493.0
2019-01-03 11:40:00,121.44,122.13,121.44,122.09,10250.0,114.449,115.0993,114.449,115.0616,10250.0
2019-01-03 11:45:00,122.02,122.57,121.95,122.2,19216.0,114.9956,115.514,114.9297,115.1653,19216.0
2019-01-03 11:50:00,122.19,122.35,121.79,121.91,10239.0,115.1559,115.3066,114.7789,114.892,10239.0
2019-01-03 11:55:00,121.96,122.01,121.52,121.74,13950.0,114.9391,114.9862,114.5244,114.7318,13950.0
2019-01-03 12:00:00,121.67,121.67,120.88,120.9,25642.0,114.6658,114.6658,113.9213,113.9401,25642.0
2019-01-03 12:05:00,120.72,120.83,120.58,120.77,7591.0,113.7705,113.8741,113.6385,113.8176,7591.0
2019-01-03 12:10:00,120.75,120.9,120.5,120.79,11550.0,113.7988,113.9401,113.5631,113.8365,11550.0
2019-01-03 12:15:00,120.82,120.88,120.34,120.35,9738.0,113.8647,113.9213,113.4124,113.4218,9738.0
2019-01-03 12:20:00,120.35,120.52,120.26,120.49,5738.0,113.4218,113.582,113.337,113.5537,5738.0
2019-01-03 12:25:00,120.39,120.5,120.17,120.4,7201.0,113.4595,113.5631,113.2521,113.4689,7201.0
2019-01-03 12:30:00,120.37,120.53,120.25,120.39,7770.0,113.4406,113.5914,113.3275,113.4595,7770.0
2019-01-03 12:35:00,120.39,120.44,119.85,120.07,8878.0,113.4595,113.5066,112.9506,113.1579,8878.0
2019-01-03 12:40:00,120.03,120.16,119.85,119.99,11148.0,113.1202,113.2427,112.9506,113.0825,11148.0
2019-01-03 12:45:00,120.0,120.26,119.92,120.24,7474.0,113.0919,113.337,113.0165,113.3181,7474.0
2019-01-03 12:50:00,120.18,120.39,120.17,120.19,8143.0,113.2616,113.4595,113.2521,113.271,8143.0
2019-01-03 12:55:00,120.19,120.38,120.05,120.38,7183.0,113.271,113.4501,113.1391,113.4501,7183.0
2019-01-03 13:00:00,120.31,120.34,120.12,120.25,8299.0,113.3841,113.4124,113.205,113.3275,8299.0
2019-01-03 13:05:00,120.28,120.31,119.99,120.08,8926.0,113.3558,113.3841,113.0825,113.1673,8926.0
2019-01-03 13:10:00,120.08,120.29,119.99,120.16,7826.0,113.1673,113.3652,113.0825,113.2427,7826.0
2019-01-03 13:15:00,120.11,120.11,119.2,119.25,14029.0,113.1956,113.1956,112.338,112.3851,14029.0
2019-01-03 13:20:00,119.22,119.56,119.22,119.56,11207.0,112.3568,112.6773,112.3568,112.6773,11207.0
2019-01-03 13:25:00,119.51,119.96,119.5,119.95,10455.0,112.6301,113.0542,112.6207,113.0448,10455.0
2019-01-03 13:30:00,119.93,120.05,119.81,119.87,12185.0,113.026,113.1391,112.9129,112.9694,12185.0
2019-01-03 13:35:00,119.89,120.26,119.76,120.24,11046.0,112.9883,113.337,112.8657,113.3181,11046.0
2019-01-03 13:40:00,120.24,120.43,120.16,120.41,8951.0,113.3181,113.4972,113.2427,113.4783,8951.0
2019-01-03 13:45:00,120.35,120.35,119.97,119.99,9335.0,113.4218,113.4218,113.0637,113.0825,9335.0
2019-01-03 13:50:00,119.96,120.18,119.83,119.92,20405.0,113.0542,113.2616,112.9317,113.0165,20405.0
2019-01-03 13:55:00,119.91,120.05,119.86,120.02,7992.0,113.0071,113.1391,112.96,113.1108,7992.0
2019-01-03 14:00:00,119.98,120.14,119.91,120.04,15075.0,113.0731,113.2239,113.0071,113.1296,15075.0
2019-01-03 14:05:00,120.03,120.35,119.99,120.32,12916.0,113.1202,113.4218,113.0825,113.3935,12916.0
2019-01-03 14:10:00,120.26,120.43,120.22,120.28,9680.0,113.337,113.4972,113.2993,113.3558,9680.0
2019-01-03 14:15:00,120.23,120.4,120.17,120.39,11791.0,113.3087,113.4689,113.2521,113.4595,11791.0
2019-01-03 14:20:00,120.38,120.51,120.3,120.39,10713.0,113.4501,113.5726,113.3747,113.4595,10713.0
2019-01-03 14:25:00,120.37,120.68,120.25,120.68,11427.0,113.4406,113.7328,113.3275,113.7328,11427.0
2019-01-03 14:30:00,120.78,120.82,120.3,120.44,14845.0,113.827,113.8647,113.3747,113.5066,14845.0
2019-01-03 14:35:00,120.46,120.5,120.14,120.44,9075.0,113.5254,113.5631,113.2239,113.5066,9075.0
2019-01-03 14:40:00,120.4,120.5,120.13,120.29,14900.0,113.4689,113.5631,113.2144,113.3652,14900.0
2019-01-03 14:45:00,120.28,120.38,120.07,120.15,11483.0,113.3558,113.4501,113.1579,113.2333,11483.0
2019-01-03 14:50:00,120.15,120.22,120.01,120.03,11069.0,113.2333,113.2993,113.1014,113.1202,11069.0
2019-01-03 14:55:00,120.07,120.07,119.66,119.84,12252.0,113.1579,113.1579,112.7715,112.9411,12252.0
2019-01-03 15:00:00,119.8,119.85,119.65,119.8,14954.0,112.9034,112.9506,112.7621,112.9034,14954.0
2019-01-03 15:05:00,119.81,119.93,119.73,119.89,15128.0,112.9129,113.026,112.8375,112.9883,15128.0
2019-01-03 15:10:00,119.89,119.99,119.73,119.73,16824.0,112.9883,113.0825,112.8375,112.8375,16824.0
2019-01-03 15:15:00,119.71,119.93,119.59,119.92,17869.0,112.8186,113.026,112.7055,113.0165,17869.0
2019-01-03 15:20:00,119.88,119.99,119.69,119.77,22346.0,112.9788,113.0825,112.7998,112.8752,22346.0
2019-01-03 15:25:00,119.76,119.91,119.67,119.79,24595.0,112.8657,113.0071,112.7809,112.894,24595.0
2019-01-03 15:30:00,119.8,120.24,119.78,120.13,30080.0,112.9034,113.3181,112.8846,113.2144,30080.0
2019-01-03 15:35:00,120.14,120.19,119.85,119.85,31128.0,113.2239,113.271,112.9506,112.9506,31128.0
2019-01-03 15:40:00,119.88,119.95,119.73,119.78,36416.0,112.9788,113.0448,112.8375,112.8846,36416.0
2019-01-03 15:45:00,119.77,120.03,119.77,119.87,41878.0,112.8752,113.1202,112.8752,112.9694,41878.0
2019-01-03 15:50:00,119.86,120.09,119.67,119.8,48280.0,112.96,113.1767,112.7809,112.9034,48280.0
2019-01-03 15:55:00,119.83,119.86,119.22,119.48,91443.0,112.9317,112.96,112.3568,112.6019,91443.0
2019-01-04 09:30:00,121.19,122.64,121.19,121.72,25241.0,114.2134,115.58,114.2134,114.7129,25241.0
2019-01-04 09:35:00,121.47,121.9,121.47,121.63,11490.0,114.4773,114.8826,114.4773,114.6281,11490.0
2019-01-04 09:40:00,121.66,122.0,121.58,121.87,9848.0,114.6564,114.9768,114.581,114.8543,9848.0
2019-01-04 09:45:00,121.9,122.24,121.9,121.99,8547.0,114.8826,115.203,114.8826,114.9674,8547.0
2019-01-04 09:50:00,122.23,122.73,122.21,122.52,10068.0,115.1936,115.6648,115.1747,115.4669,10068.0
2019-01-04 09:55:00,122.6,122.62,122.38,122.38,7213.0,115.5423,115.5611,115.3349,115.3349,7213.0
2019-01-04 10:00:00,122.5,122.95,122.5,122.84,12118.0,115.448,115.8721,115.448,115.7684,12118.0
2019-01-04 10:05:00,122.98,123.1,122.81,122.97,21329.0,115.9004,116.0135,115.7402,115.891,21329.0
2019-01-04 10:10:00,122.97,123.0,122.54,122.56,4501.0,115.891,115.9192,115.4857,115.5046,4501.0
2019-01-04 10:15:00,122.67,122.82,122.45,122.45,5862.0,115.6082,115.7496,115.4009,115.4009,5862.0
2019-01-04 10:20:00,122.41,123.28,122.21,123.19,9300.0,115.3632,116.1831,115.1747,116.0983,9300.0
2019-01-04 10:25:00,123.19,123.32,122.92,123.16,16276.0,116.0983,116.2208,115.8438,116.07,16276.0
2019-01-04 10:30:00,123.2,123.41,122.79,122.79,12925.0,116.1077,116.3056,115.7213,115.7213,12925.0
2019-01-04 10:35:00,122.8,122.99,122.49,122.49,13882.0,115.7307,115.9098,115.4386,115.4386,13882.0
2019-01-04 10:40:00,122.44,122.56,122.31,122.35,7536.0,115.3915,115.5046,115.2689,115.3066,7536.0
2019-01-04 10:45:00,122.3,122.5,122.11,122.18,7007.0,115.2595,115.448,115.0805,115.1464,7007.0
2019-01-04 10:50:00,122.24,122.44,122.18,122.25,8900.0,115.203,115.3915,115.1464,115.2124,8900.0
2019-01-04 10:55:00,122.2,122.45,122.17,122.45,5900.0,115.1653,115.4009,115.137,115.4009,5900.0
2019-01-04 11:00:00,122.48,123.03,122.43,122.99,7925.0,115.4292,115.9475,115.382,115.9098,7925.0
2019-01-04 11:05:00,122.93,122.97,122.72,122.94,8000.0,115.8533,115.891,115.6553,115.8627,8000.0
2019-01-04 11:10:00,122.98,123.06,122.74,122.74,11121.0,115.9004,115.9758,115.6742,115.6742,11121.0
2019-01-04 11:15:00,122.68,122.68,122.36,122.64,6401.0,115.6176,115.6176,115.3161,115.58,6401.0
2019-01-04 11:20:00,122.64,122.64,122.29,122.48,18726.0,115.58,115.58,115.2501,115.4292,18726.0
2019-01-04 11:25:00,122.53,122.67,122.36,122.39,8050.0,115.4763,115.6082,115.3161,115.3443,8050.0
2019-01-04 11:30:00,122.37,122.42,122.19,122.31,8217.0,115.3255,115.3726,115.1559,115.2689,8217.0
2019-01-04 11:35:00,122.24,122.32,122.07,122.21,6441.0,115.203,115.2784,115.0428,115.1747,6441.0
2019-01-04 11:40:00,122.27,122.5,122.22,122.29,49109.0,115.2313,115.448,115.1841,115.2501,49109.0
2019-01-04 11:45:00,122.29,122.48,122.29,122.33,4447.0,115.2501,115.4292,115.2501,115.2878,4447.0
2019-01-04 11:50:00,122.35,122.86,122.35,122.81,5611.0,115.3066,115.7873,115.3066,115.7402,5611.0
2019-01-04 11:55:00,122.93,122.93,122.67,122.68,5382.0,115.8533,115.8533,115.6082,115.6176,5382.0
2019-01-04 12:00:00,122.63,122.63,122.31,122.43,3550.0,115.5705,115.5705,115.2689,115.382,3550.0
2019-01-04 12:05:00,122.43,122.76,122.35,122.76,6179.0,115.382,115.693,115.3066,115.693,6179.0
2019-01-04 12:10:00,122.75,122.89,122.67,122.83,7193.0,115.6836,115.8156,115.6082,115.759,7193.0
2019-01-04 12:15:00,122.88,123.18,122.88,123.09,7707.0,115.8061,116.0889,115.8061,116.004,7707.0
2019-01-04 12:20:00,123.12,123.24,123.03,123.08,5387.0,116.0323,116.1454,115.9475,115.9946,5387.0
2019-01-04 12:25:00,123.1,123.23,123.09,123.1,3822.0,116.0135,116.136,116.004,116.0135,3822.0
2019-01-04 12:30:00,123.12,123.19,122.95,123.11,3680.0,116.0323,116.0983,115.8721,116.0229,3680.0
2019-01-04 12:35:00,123.11,123.39,123.11,123.28,3504.0,116.0229,116.2868,116.0229,116.1831,3504.0
2019-01-04 12:40:00,123.36,123.61,123.35,123.6,6400.0,116.2585,116.4941,116.2491,116.4847,6400.0
2019-01-04 12:45:00,123.56,123.56,123.41,123.41,4005.0,116.447,116.447,116.3056,116.3056,4005.0
2019-01-04 12:50:00,123.46,123.66,123.46,123.6,6785.0,116.3527,116.5412,116.3527,116.4847,6785.0
2019-01-04 12:55:00,123.67,123.8,123.67,123.73,5404.0,116.5507,116.6732,116.5507,116.6072,5404.0
2019-01-04 13:00:00,123.8,123.82,123.65,123.81,4700.0,116.6732,116.692,116.5318,116.6826,4700.0
2019-01-04 13:05:00,123.79,123.9,123.79,123.85,8641.0,116.6637,116.7674,116.6637,116.7203,8641.0
2019-01-04 13:10:00,123.79,123.98,123.67,123.67,9021.0,116.6637,116.8428,116.5507,116.5507,9021.0
2019-01-04 13:15:00,123.61,123.69,123.35,123.68,30334.0,116.4941,116.5695,116.2491,116.5601,30334.0
2019-01-04 13:20:00,123.6,123.81,123.54,123.65,10926.0,116.4847,116.6826,116.4281,116.5318,10926.0
2019-01-04 13:25:00,123.59,123.62,123.47,123.47,3300.0,116.4753,116.5035,116.3622,116.3622,3300.0
2019-01-04 13:30:00,123.63,123.8,123.58,123.59,3200.0,116.513,116.6732,116.4658,116.4753,3200.0
2019-01-04 13:35:00,123.59,123.68,123.41,123.53,9999.0,116.4753,116.5601,116.3056,116.4187,9999.0
2019-01-04 13:40:00,123.61,123.61,123.38,123.54,8189.0,116.4941,116.4941,116.2774,116.4281,8189.0
2019-01-04 13:45:00,123.58,123.73,123.4,123.72,2700.0,116.4658,116.6072,116.2962,116.5978,2700.0
2019-01-04 13:50:00,123.73,123.85,123.7,123.81,7698.0,116.6072,116.7203,116.5789,116.6826,7698.0
2019-01-04 13:55:00,123.82,123.85,123.54,123.72,7458.0,116.692,116.7203,116.4281,116.5978,7458.0
2019-01-04 14:00:00,123.72,123.74,123.51,123.7,5121.0,116.5978,116.6166,116.3999,116.5789,5121.0
2019-01-04 14:05:00,123.69,123.74,123.42,123.48,9356.0,116.5695,116.6166,116.315,116.3716,9356.0
2019-01-04 14:10:00,123.48,123.78,123.48,123.59,9834.0,116.3716,116.6543,116.3716,116.4753,9834.0
2019-01-04 14:15:00,123.55,123.63,123.37,123.37,6900.0,116.4376,116.513,116.2679,116.2679,6900.0
2019-01-04 14:20:00,123.46,123.59,123.38,123.56,6078.0,116.3527,116.4753,116.2774,116.447,6078.0
2019-01-04 14:25:00,123.63,123.8,123.49,123.8,8492.0,116.513,116.6732,116.381,116.6732,8492.0
2019-01-04 14:30:00,123.79,123.79,123.52,123.64,8887.0,116.6637,116.6637,116.4093,116.5224,8887.0
2019-01-04 14:35:00,123.66,123.69,123.58,123.68,10001.0,116.5412,116.5695,116.4658,116.5601,10001.0
2019-01-04 14:40:00,123.68,123.87,123.64,123.8,13977.0,116.5601,116.7391,116.5224,116.6732,13977.0
2019-01-04 14:45:00,123.77,123.77,123.32,123.55,6783.0,116.6449,116.6449,116.2208,116.4376,6783.0
2019-01-04 14:50:00,123.55,123.62,123.43,123.6,8759.0,116.4376,116.5035,116.3245,116.4847,8759.0
2019-01-04 14:55:00,123.56,123.6,123.39,123.45,10818.0,116.447,116.4847,116.2868,116.3433,10818.0
2019-01-04 15:00:00,123.45,123.73,123.45,123.68,10244.0,116.3433,116.6072,116.3433,116.5601,10244.0
2019-01-04 15:05:00,123.65,123.66,123.48,123.51,9310.0,116.5318,116.5412,116.3716,116.3999,9310.0
2019-01-04 15:10:00,123.49,123.79,123.45,123.77,10960.0,116.381,116.6637,116.3433,116.6449,10960.0
2019-01-04 15:15:00,123.78,123.92,123.69,123.85,14418.0,116.6543,116.7863,116.5695,116.7203,14418.0
2019-01-04 15:20:00,123.85,123.86,123.26,123.29,10052.0,116.7203,116.7297,116.1643,116.1925,10052.0
2019-01-04 15:25:00,123.26,123.43,123.21,123.43,11450.0,116.1643,116.3245,116.1171,116.3245,11450.0
2019-01-04 15:30:00,123.43,123.68,123.37,123.66,19810.0,116.3245,116.5601,116.2679,116.5412,19810.0
2019-01-04 15:35:00,123.69,123.7,123.51,123.51,15019.0,116.5695,116.5789,116.3999,116.3999,15019.0
2019-01-04 15:40:00,123.53,123.54,123.36,123.41,25351.0,116.4187,116.4281,116.2585,116.3056,25351.0
2019-01-04 15:45:00,123.4,123.64,123.37,123.44,30969.0,116.2962,116.5224,116.2679,116.3339,30969.0
2019-01-04 15:50:00,123.43,123.5,123.14,123.17,32451.0,116.3245,116.3904,116.0512,116.0794,32451.0
2019-01-04 15:55:00,123.19,123.59,123.19,123.42,108803.0,116.0983,116.4753,116.0983,116.315,108803.0
2019-01-07 09:30:00,123.62,124.5,123.59,124.0,18009.0,116.5035,117.3329,116.4753,116.8617,18009.0
2019-01-07 09:35:00,123.98,124.07,123.6,123.84,7043.0,116.8428,116.9276,116.4847,116.7109,7043.0
2019-01-07 09:40:00,123.84,124.09,123.55,123.8,17915.0,116.7109,116.9465,116.4376,116.6732,17915.0
2019-01-07 09:45:00,123.82,123.9,123.49,123.61,15666.0,116.692,116.7674,116.381,116.4941,15666.0
2019-01-07 09:50:00,123.68,124.01,123.51,123.88,14581.0,116.5601,116.8711,116.3999,116.7486,14581.0
2019-01-07 09:55:00,123.97,124.71,123.93,124.71,6156.0,116.8334,117.5308,116.7957,117.5308,6156.0
2019-01-07 10:00:00,124.59,124.88,124.32,124.88,15491.0,117.4177,117.691,117.1632,117.691,15491.0
2019-01-07 10:05:00,124.88,125.14,124.69,124.7,21973.0,117.691,117.936,117.5119,117.5214,21973.0
2019-01-07 10:10:00,124.69,124.76,124.41,124.41,12684.0,117.5119,117.5779,117.2481,117.2481,12684.0
2019-01-07 10:15:00,124.44,124.47,124.19,124.19,6450.0,117.2763,117.3046,117.0407,117.0407,6450.0
2019-01-07 10:20:00,124.1,124.21,123.88,124.04,7691.0,116.9559,117.0596,116.7486,116.8994,7691.0
2019-01-07 10:25:00,124.04,124.26,123.83,124.19,5100.0,116.8994,117.1067,116.7014,117.0407,5100.0
2019-01-07 10:30:00,124.19,124.26,123.95,124.25,18135.0,117.0407,117.1067,116.8145,117.0973,18135.0
2019-01-07 10:35:00,124.24,124.24,124.0,124.07,13287.0,117.0878,117.0878,116.8617,116.9276,13287.0
2019-01-07 10:40:00,124.07,124.36,124.06,124.26,11062.0,116.9276,117.2009,116.9182,117.1067,11062.0
2019-01-07 10:45:00,124.26,124.34,124.2,124.32,3964.0,117.1067,117.1821,117.0501,117.1632,3964.0
2019-01-07 10:50:00,124.31,124.46,124.2,124.4,11896.0,117.1538,117.2952,117.0501,117.2386,11896.0
2019-01-07 10:55:00,124.4,124.52,124.3,124.49,9871.0,117.2386,117.3517,117.1444,117.3235,9871.0
2019-01-07 11:00:00,124.49,124.52,124.37,124.45,19766.0,117.3235,117.3517,117.2104,117.2858,19766.0
2019-01-07 11:05:00,124.36,124.62,124.26,124.58,11186.0,117.2009,117.446,117.1067,117.4083,11186.0
2019-01-07 11:10:00,124.58,124.71,124.52,124.64,10104.0,117.4083,117.5308,117.3517,117.4648,10104.0
2019-01-07 11:15:00,124.68,124.77,124.62,124.69,8371.0,117.5025,117.5873,117.446,117.5119,8371.0
2019-01-07 11:20:00,124.67,124.73,124.54,124.59,10028.0,117.4931,117.5496,117.3706,117.4177,10028.0
2019-01-07 11:25:00,124.59,124.75,124.58,124.58,3500.0,117.4177,117.5685,117.4083,117.4083,3500.0
2019-01-07 11:30:00,124.54,124.67,124.46,124.6,9613.0,117.3706,117.4931,117.2952,117.4271,9613.0
2019-01-07 11:35:00,124.59,125.03,124.59,124.77,19546.0,117.4177,117.8324,117.4177,117.5873,19546.0
2019-01-07 11:40:00,124.66,124.86,124.62,124.84,4605.0,117.4837,117.6722,117.446,117.6533,4605.0
2019-01-07 11:45:00,124.84,124.87,124.61,124.75,11197.0,117.6533,117.6816,117.4365,117.5685,11197.0
2019-01-07 11:50:00,124.8,124.87,124.58,124.69,13415.0,117.6156,117.6816,117.4083,117.5119,13415.0
2019-01-07 11:55:00,124.67,125.02,124.67,125.02,11664.0,117.4931,117.8229,117.4931,117.8229,11664.0
2019-01-07 12:00:00,125.02,125.09,124.72,124.72,12885.0,117.8229,117.8889,117.5402,117.5402,12885.0
2019-01-07 12:05:00,124.77,124.86,124.7,124.71,8284.0,117.5873,117.6722,117.5214,117.5308,8284.0
2019-01-07 12:10:00,124.7,124.92,124.66,124.85,4551.0,117.5214,117.7287,117.4837,117.6627,4551.0
2019-01-07 12:15:00,124.85,124.86,124.57,124.57,5966.0,117.6627,117.6722,117.3988,117.3988,5966.0
2019-01-07 12:20:00,124.6,124.95,124.6,124.95,4412.0,117.4271,117.757,117.4271,117.757,4412.0
2019-01-07 12:25:00,124.92,125.0,124.81,124.85,8057.0,117.7287,117.8041,117.625,117.6627,8057.0
2019-01-07 12:30:00,124.86,125.0,124.75,124.94,5377.0,117.6722,117.8041,117.5685,117.7475,5377.0
2019-01-07 12:35:00,124.92,125.07,124.84,125.07,10073.0,117.7287,117.8701,117.6533,117.8701,10073.0
2019-01-07 12:40:00,125.01,125.01,124.75,124.82,2572.0,117.8135,117.8135,117.5685,117.6345,2572.0
2019-01-07 12:45:00,124.84,124.99,124.75,124.79,5468.0,117.6533,117.7947,117.5685,117.6062,5468.0
2019-01-07 12:50:00,124.73,124.95,124.69,124.93,7622.0,117.5496,117.757,117.5119,117.7381,7622.0
2019-01-07 12:55:00,124.98,125.29,124.97,125.2,18416.0,117.7852,118.0774,117.7758,117.9926,18416.0
2019-01-07 13:00:00,125.21,125.31,125.09,125.11,4206.0,118.002,118.0962,117.8889,117.9078,4206.0
2019-01-07 13:05:00,125.14,125.14,125.02,125.12,3643.0,117.936,117.936,117.8229,117.9172,3643.0
2019-01-07 13:10:00,125.2,125.31,125.1,125.3,9224.0,117.9926,118.0962,117.8983,118.0868,9224.0
2019-01-07 13:15:00,125.3,125.36,125.21,125.32,2400.0,118.0868,118.1434,118.002,118.1057,2400.0
2019-01-07 13:20:00,125.3,125.48,125.29,125.36,5156.0,118.0868,118.2565,118.0774,118.1434,5156.0
2019-01-07 13:25:00,125.47,125.47,125.28,125.33,4361.0,118.247,118.247,118.068,118.1151,4361.0
2019-01-07 13:30:00,125.36,125.5,125.25,125.5,10458.0,118.1434,118.2753,118.0397,118.2753,10458.0
2019-01-07 13:35:00,125.51,125.52,125.22,125.22,4990.0,118.2847,118.2942,118.0114,118.0114,4990.0
2019-01-07 13:40:00,125.18,125.33,125.11,125.32,5097.0,117.9737,118.1151,117.9078,118.1057,5097.0
2019-01-07 13:45:00,125.3,125.3,124.81,124.83,5587.0,118.0868,118.0868,117.625,117.6439,5587.0
2019-01-07 13:50:00,124.74,124.88,124.73,124.85,4650.0,117.5591,117.691,117.5496,117.6627,4650.0
2019-01-07 13:55:00,124.88,125.02,124.87,124.89,3297.0,117.691,117.8229,117.6816,117.7004,3297.0
2019-01-07 14:00:00,124.85,124.99,124.85,124.95,3113.0,117.6627,117.7947,117.6627,117.757,3113.0
2019-01-07 14:05:00,124.95,125.02,124.79,124.81,6732.0,117.757,117.8229,117.6062,117.625,6732.0
2019-01-07 14:10:00,124.89,124.89,124.69,124.82,4643.0,117.7004,117.7004,117.5119,117.6345,4643.0
2019-01-07 14:15:00,124.81,124.83,124.68,124.71,3000.0,117.625,117.6439,117.5025,117.5308,3000.0
2019-01-07 14:20:00,124.77,124.85,124.71,124.71,5237.0,117.5873,117.6627,117.5308,117.5308,5237.0
2019-01-07 14:25:00,124.67,124.69,124.58,124.64,4700.0,117.4931,117.5119,117.4083,117.4648,4700.0
2019-01-07 14:30:00,124.61,124.77,124.61,124.63,4417.0,117.4365,117.5873,117.4365,117.4554,4417.0
2019-01-07 14:35:00,124.65,124.73,124.57,124.73,4474.0,117.4742,117.5496,117.3988,117.5496,4474.0
2019-01-07 14:40:00,124.71,124.82,124.65,124.68,7284.0,117.5308,117.6345,117.4742,117.5025,7284.0
2019-01-07 14:45:00,124.67,124.78,124.6,124.76,5988.0,117.4931,117.5968,117.4271,117.5779,5988.0
2019-01-07 14:50:00,124.74,124.79,124.6,124.6,6260.0,117.5591,117.6062,117.4271,117.4271,6260.0
2019-01-07 14:55:00,124.59,124.69,124.47,124.52,21562.0,117.4177,117.5119,117.3046,117.3517,21562.0
2019-01-07 15:00:00,124.5,124.56,124.34,124.55,11457.0,117.3329,117.3894,117.1821,117.38,11457.0
2019-01-07 15:05:00,124.58,124.76,124.5,124.74,6891.0,117.4083,117.5779,117.3329,117.5591,6891.0
2019-01-07 15:10:00,124.75,124.79,124.64,124.71,7965.0,117.5685,117.6062,117.4648,117.5308,7965.0
2019-01-07 15:15:00,124.71,124.8,124.61,124.69,12376.0,117.5308,117.6156,117.4365,117.5119,12376.0
2019-01-07 15:20:00,124.68,124.94,124.64,124.94,7559.0,117.5025,117.7475,117.4648,117.7475,7559.0
2019-01-07 15:25:00,124.96,125.02,124.84,124.91,9820.0,117.7664,117.8229,117.6533,117.7193,9820.0
2019-01-07 15:30:00,124.94,125.01,124.75,124.91,14674.0,117.7475,117.8135,117.5685,117.7193,14674.0
2019-01-07 15:35:00,124.92,125.13,124.91,125.09,25729.0,117.7287,117.9266,117.7193,117.8889,25729.0
2019-01-07 15:40:00,125.11,125.18,125.0,125.16,18970.0,117.9078,117.9737,117.8041,117.9549,18970.0
2019-01-07 15:45:00,125.17,125.33,125.12,125.23,39439.0,117.9643,118.1151,117.9172,118.0209,39439.0
2019-01-07 15:50:00,125.19,125.23,125.03,125.09,32669.0,117.9832,118.0209,117.8324,117.8889,32669.0
2019-01-07 15:55:00,125.1,125.16,124.34,124.48,167978.0,117.8983,117.9549,117.1821,117.314,167978.0
2019-01-08 09:30:00,126.01,126.01,125.6,125.72,20003.0,118.756,118.756,118.3696,118.4826,20003.0
2019-01-08 09:35:00,125.75,126.06,125.61,125.71,13096.0,118.5109,118.8031,118.379,118.4732,13096.0
2019-01-08 09:40:00,125.82,126.67,125.78,126.34,11673.0,118.5769,119.378,118.5392,119.067,11673.0
2019-01-08 09:45:00,126.44,126.45,125.77,125.84,5849.0,119.1612,119.1706,118.5298,118.5957,5849.0
2019-01-08 09:50:00,125.78,125.93,125.61,125.71,10670.0,118.5392,118.6806,118.379,118.4732,10670.0
2019-01-08 09:55:00,125.8,125.89,125.55,125.89,6800.0,118.558,118.6429,118.3224,118.6429,6800.0
2019-01-08 10:00:00,125.88,126.09,125.65,125.65,18182.0,118.6334,118.8313,118.4167,118.4167,18182.0
2019-01-08 10:05:00,125.7,125.73,125.47,125.47,13270.0,118.4638,118.4921,118.247,118.247,13270.0
2019-01-08 10:10:00,125.44,125.45,124.9,124.9,9428.0,118.2188,118.2282,117.7099,117.7099,9428.0
2019-01-08 10:15:00,124.8,125.11,124.76,124.88,13646.0,117.6156,117.9078,117.5779,117.691,13646.0
2019-01-08 10:20:00,124.85,125.1,124.84,125.09,6200.0,117.6627,117.8983,117.6533,117.8889,6200.0
2019-01-08 10:25:00,125.02,125.24,124.95,124.95,8615.0,117.8229,118.0303,117.757,117.757,8615.0
2019-01-08 10:30:00,124.99,125.05,124.9,125.02,6406.0,117.7947,117.8512,117.7099,117.8229,6406.0
2019-01-08 10:35:00,125.04,125.12,124.82,125.12,17974.0,117.8418,117.9172,117.6345,117.9172,17974.0
2019-01-08 10:40:00,125.14,125.18,124.77,125.03,5501.0,117.936,117.9737,117.5873,117.8324,5501.0
2019-01-08 10:45:00,124.96,125.01,124.81,124.82,3147.0,117.7664,117.8135,117.625,117.6345,3147.0
2019-01-08 10:50:00,124.82,124.82,124.4,124.43,4937.0,117.6345,117.6345,117.2386,117.2669,4937.0
2019-01-08 10:55:00,124.42,124.82,124.32,124.75,5601.0,117.2575,117.6345,117.1632,117.5685,5601.0
2019-01-08 11:00:00,124.78,125.02,124.76,124.96,8262.0,117.5968,117.8229,117.5779,117.7664,8262.0
2019-01-08 11:05:00,124.97,125.05,124.74,124.98,6296.0,117.7758,117.8512,117.5591,117.7852,6296.0
2019-01-08 11:10:00,124.97,125.0,124.65,124.69,14177.0,117.7758,117.8041,117.4742,117.5119,14177.0
2019-01-08 11:15:00,124.65,125.0,124.56,124.86,6795.0,117.4742,117.8041,117.3894,117.6722,6795.0
2019-01-08 11:20:00,124.89,124.89,124.5,124.61,19584.0,117.7004,117.7004,117.3329,117.4365,19584.0
2019-01-08 11:25:00,124.63,124.67,124.47,124.64,7765.0,117.4554,117.4931,117.3046,117.4648,7765.0
2019-01-08 11:30:00,124.54,124.64,124.42,124.57,7200.0,117.3706,117.4648,117.2575,117.3988,7200.0
2019-01-08 11:35:00,124.5,124.66,124.42,124.63,13900.0,117.3329,117.4837,117.2575,117.4554,13900.0
2019-01-08 11:40:00,124.65,124.76,124.38,124.47,18244.0,117.4742,117.5779,117.2198,117.3046,18244.0
2019-01-08 11:45:00,124.59,124.81,124.56,124.81,3138.0,117.4177,117.625,117.3894,117.625,3138.0
2019-01-08 11:50:00,124.84,124.84,124.51,124.71,5902.0,117.6533,117.6533,117.3423,117.5308,5902.0
2019-01-08 11:55:00,124.75,124.93,124.67,124.84,3785.0,117.5685,117.7381,117.4931,117.6533,3785.0
2019-01-08 12:00:00,124.83,124.98,124.59,124.88,6476.0,117.6439,117.7852,117.4177,117.691,6476.0
2019-01-08 12:05:00,124.84,124.95,124.76,124.95,2860.0,117.6533,117.757,117.5779,117.757,2860.0
2019-01-08 12:10:00,124.98,125.05,124.78,125.02,4550.0,117.7852,117.8512,117.5968,117.8229,4550.0
2019-01-08 12:15:00,125.04,125.07,124.89,124.97,4702.0,117.8418,117.8701,117.7004,117.7758,4702.0
2019-01-08 12:20:00,124.94,125.17,124.92,125.09,4523.0,117.7475,117.9643,117.7287,117.8889,4523.0
2019-01-08 12:25:00,125.16,125.26,125.03,125.07,7746.0,117.9549,118.0491,117.8324,117.8701,7746.0
2019-01-08 12:30:00,125.05,125.08,124.94,124.95,5200.0,117.8512,117.8795,117.7475,117.757,5200.0
2019-01-08 12:35:00,124.92,124.92,124.72,124.81,4165.0,117.7287,117.7287,117.5402,117.625,4165.0
2019-01-08 12:40:00,124.82,125.1,124.82,125.09,5324.0,117.6345,117.8983,117.6345,117.8889,5324.0
2019-01-08 12:45:00,125.1,125.1,124.61,124.61,3600.0,117.8983,117.8983,117.4365,117.4365,3600.0
2019-01-08 12:50:00,124.6,124.89,124.54,124.83,4124.0,117.4271,117.7004,117.3706,117.6439,4124.0
2019-01-08 12:55:00,124.83,124.95,124.75,124.84,7520.0,117.6439,117.757,117.5685,117.6533,7520.0
2019-01-08 13:00:00,124.86,124.93,124.63,124.82,10494.0,117.6722,117.7381,117.4554,117.6345,10494.0
2019-01-08 13:05:00,124.92,125.18,124.92,125.18,2827.0,117.7287,117.9737,117.7287,117.9737,2827.0
2019-01-08 13:10:00,125.21,125.21,125.02,125.02,4405.0,118.002,118.002,117.8229,117.8229,4405.0
2019-01-08 13:15:00,125.01,125.08,124.91,124.98,3000.0,117.8135,117.8795,117.7193,117.7852,3000.0
2019-01-08 13:20:00,125.01,125.17,125.01,125.1,2950.0,117.8135,117.9643,117.8135,117.8983,2950.0
2019-01-08 13:25:00,125.07,125.1,124.99,125.07,3605.0,117.8701,117.8983,117.7947,117.8701,3605.0
2019-01-08 13:30:00,125.07,125.21,125.06,125.15,5730.0,117.8701,118.002,117.8606,117.9455,5730.0
2019-01-08 13:35:00,125.1,125.11,125.01,125.1,1900.0,117.8983,117.9078,117.8135,117.8983,1900.0
2019-01-08 13:40:00,125.05,125.15,125.05,125.14,4283.0,117.8512,117.9455,117.8512,117.936,4283.0
2019-01-08 13:45:00,125.04,125.15,124.91,125.12,3620.0,117.8418,117.9455,117.7193,117.9172,3620.0
2019-01-08 13:50:00,125.07,125.33,125.07,125.26,3127.0,117.8701,118.1151,117.8701,118.0491,3127.0
2019-01-08 13:55:00,125.26,125.26,125.09,125.19,6685.0,118.0491,118.0491,117.8889,117.9832,6685.0
2019-01-08 14:00:00,125.13,125.3,125.1,125.24,4326.0,117.9266,118.0868,117.8983,118.0303,4326.0
2019-01-08 14:05:00,125.25,125.34,125.03,125.07,7724.0,118.0397,118.1245,117.8324,117.8701,7724.0
2019-01-08 14:10:00,125.12,125.15,125.06,125.1,2321.0,117.9172,117.9455,117.8606,117.8983,2321.0
2019-01-08 14:15:00,125.16,125.2,124.93,124.93,8594.0,117.9549,117.9926,117.7381,117.7381,8594.0
2019-01-08 14:20:00,125.01,125.02,124.79,124.85,3020.0,117.8135,117.8229,117.6062,117.6627,3020.0
2019-01-08 14:25:00,124.82,124.94,124.79,124.85,6040.0,117.6345,117.7475,117.6062,117.6627,6040.0
2019-01-08 14:30:00,125.03,125.1,125.03,125.08,2954.0,117.8324,117.8983,117.8324,117.8795,2954.0
2019-01-08 14:35:00,125.08,125.2,124.89,125.2,5153.0,117.8795,117.9926,117.7004,117.9926,5153.0
2019-01-08 14:40:00,125.2,125.21,125.13,125.16,5884.0,117.9926,118.002,117.9266,117.9549,5884.0
2019-01-08 14:45:00,125.22,125.28,125.11,125.28,5480.0,118.0114,118.068,117.9078,118.068,5480.0
2019-01-08 14:50:00,125.25,125.26,125.11,125.16,9867.0,118.0397,118.0491,117.9078,117.9549,9867.0
2019-01-08 14:55:00,125.16,125.16,124.97,125.0,5150.0,117.9549,117.9549,117.7758,117.8041,5150.0
2019-01-08 15:00:00,124.97,125.24,124.95,125.18,10854.0,117.7758,118.0303,117.757,117.9737,10854.0
2019-01-08 15:05:00,125.19,125.38,125.04,125.35,7605.0,117.9832,118.1622,117.8418,118.1339,7605.0
2019-01-08 15:10:00,125.36,125.6,125.35,125.58,5711.0,118.1434,118.3696,118.1339,118.3507,5711.0
2019-01-08 15:15:00,125.55,125.64,125.49,125.63,6861.0,118.3224,118.4073,118.2659,118.3978,6861.0
2019-01-08 15:20:00,125.63,125.73,125.6,125.72,8910.0,118.3978,118.4921,118.3696,118.4826,8910.0
2019-01-08 15:25:00,125.73,125.82,125.7,125.82,9576.0,118.4921,118.5769,118.4638,118.5769,9576.0
2019-01-08 15:30:00,125.82,126.07,125.78,126.03,10548.0,118.5769,118.8125,118.5392,118.7748,10548.0
2019-01-08 15:35:00,126.07,126.13,126.0,126.13,11900.0,118.8125,118.869,118.7465,118.869,11900.0
2019-01-08 15:40:00,126.15,126.15,125.98,126.12,17141.0,118.8879,118.8879,118.7277,118.8596,17141.0
2019-01-08 15:45:00,126.13,126.33,126.1,126.1,19686.0,118.869,119.0575,118.8408,118.8408,19686.0
2019-01-08 15:50:00,126.12,126.2,126.0,126.14,19640.0,118.8596,118.935,118.7465,118.8785,19640.0
2019-01-08 15:55:00,126.14,126.33,126.05,126.22,50623.0,118.8785,119.0575,118.7936,118.9539,50623.0
2019-01-09 09:30:00,127.05,127.61,126.84,127.2,35266.0,119.7361,120.2638,119.5382,119.8774,35266.0
2019-01-09 09:35:00,127.34,127.58,126.97,126.99,12898.0,120.0094,120.2356,119.6607,119.6795,12898.0
2019-01-09 09:40:00,127.02,127.56,127.02,127.53,12164.0,119.7078,120.2167,119.7078,120.1884,12164.0
2019-01-09 09:45:00,127.58,127.75,127.43,127.52,17330.0,120.2356,120.3958,120.0942,120.179,17330.0
2019-01-09 09:50:00,127.52,128.3,127.44,127.96,18926.0,120.179,120.9141,120.1036,120.5937,18926.0
2019-01-09 09:55:00,127.94,128.11,127.66,128.11,11547.0,120.5748,120.7351,120.311,120.7351,11547.0
2019-01-09 10:00:00,128.11,128.54,128.11,128.4,22774.0,120.7351,121.1403,120.7351,121.0084,22774.0
2019-01-09 10:05:00,128.4,128.49,128.15,128.31,14723.0,121.0084,121.0932,120.7728,120.9235,14723.0
2019-01-09 10:10:00,128.33,128.45,127.8,127.97,8702.0,120.9424,121.0555,120.4429,120.6031,8702.0
2019-01-09 10:15:00,127.97,128.25,127.94,128.25,10616.0,120.6031,120.867,120.5748,120.867,10616.0
2019-01-09 10:20:00,128.27,128.39,128.05,128.2,8756.0,120.8858,120.9989,120.6785,120.8199,8756.0
2019-01-09 10:25:00,128.28,128.39,128.0,128.1,9214.0,120.8953,120.9989,120.6314,120.7256,9214.0
2019-01-09 10:30:00,128.1,128.1,127.7,127.76,7292.0,120.7256,120.7256,120.3487,120.4052,7292.0
2019-01-09 10:35:00,127.7,127.75,127.45,127.61,7956.0,120.3487,120.3958,120.1131,120.2638,7956.0
2019-01-09 10:40:00,127.61,127.61,127.07,127.13,9200.0,120.2638,120.2638,119.7549,119.8115,9200.0
2019-01-09 10:45:00,127.17,127.57,127.07,127.57,6875.0,119.8492,120.2261,119.7549,120.2261,6875.0
2019-01-09 10:50:00,127.52,127.91,127.52,127.73,7861.0,120.179,120.5466,120.179,120.3769,7861.0
2019-01-09 10:55:00,127.75,128.0,127.71,127.87,8344.0,120.3958,120.6314,120.3581,120.5089,8344.0
2019-01-09 11:00:00,127.87,128.24,127.79,128.22,8322.0,120.5089,120.8576,120.4335,120.8387,8322.0
2019-01-09 11:05:00,128.24,128.33,127.96,128.03,8623.0,120.8576,120.9424,120.5937,120.6597,8623.0
2019-01-09 11:10:00,128.08,128.16,127.81,127.97,7170.0,120.7068,120.7822,120.4523,120.6031,7170.0
2019-01-09 11:15:00,127.94,128.17,127.88,128.06,9069.0,120.5748,120.7916,120.5183,120.6879,9069.0
2019-01-09 11:20:00,128.02,128.31,127.92,128.31,8478.0,120.6502,120.9235,120.556,120.9235,8478.0
2019-01-09 11:25:00,128.26,128.29,127.94,128.0,13538.0,120.8764,120.9047,120.5748,120.6314,13538.0
2019-01-09 11:30:00,128.0,128.04,127.79,127.94,8845.0,120.6314,120.6691,120.4335,120.5748,8845.0
2019-01-09 11:35:00,128.01,128.13,127.99,128.09,8652.0,120.6408,120.7539,120.622,120.7162,8652.0
2019-01-09 11:40:00,128.16,128.16,127.86,128.12,7400.0,120.7822,120.7822,120.4995,120.7445,7400.0
2019-01-09 11:45:00,128.14,128.44,128.12,128.44,9359.0,120.7633,121.0461,120.7445,121.0461,9359.0
2019-01-09 11:50:00,128.44,128.65,128.4,128.49,6535.0,121.0461,121.244,121.0084,121.0932,6535.0
2019-01-09 11:55:00,128.47,128.47,128.21,128.32,5200.0,121.0743,121.0743,120.8293,120.933,5200.0
2019-01-09 12:00:00,128.32,128.54,128.25,128.5,11255.0,120.933,121.1403,120.867,121.1026,11255.0
2019-01-09 12:05:00,128.46,128.47,128.3,128.3,3600.0,121.0649,121.0743,120.9141,120.9141,3600.0
2019-01-09 12:10:00,128.31,128.42,128.21,128.39,15771.0,120.9235,121.0272,120.8293,120.9989,15771.0
2019-01-09 12:15:00,128.38,128.47,128.35,128.41,7934.0,120.9895,121.0743,120.9612,121.0178,7934.0
2019-01-09 12:20:00,128.39,128.45,128.22,128.3,5506.0,120.9989,121.0555,120.8387,120.9141,5506.0
2019-01-09 12:25:00,128.25,128.35,128.23,128.23,3937.0,120.867,120.9612,120.8482,120.8482,3937.0
2019-01-09 12:30:00,128.28,128.37,128.24,128.37,2800.0,120.8953,120.9801,120.8576,120.9801,2800.0
2019-01-09 12:35:00,128.41,128.52,128.34,128.43,7500.0,121.0178,121.1215,120.9518,121.0366,7500.0
2019-01-09 12:40:00,128.43,128.43,128.26,128.26,4100.0,121.0366,121.0366,120.8764,120.8764,4100.0
2019-01-09 12:45:00,128.26,128.52,128.19,128.43,4391.0,120.8764,121.1215,120.8105,121.0366,4391.0
2019-01-09 12:50:00,128.46,128.5,128.41,128.41,3325.0,121.0649,121.1026,121.0178,121.0178,3325.0
2019-01-09 12:55:00,128.36,128.41,128.28,128.3,3674.0,120.9707,121.0178,120.8953,120.9141,3674.0
2019-01-09 13:00:00,128.32,128.35,128.19,128.32,9077.0,120.933,120.9612,120.8105,120.933,9077.0
2019-01-09 13:05:00,128.32,128.32,127.99,128.15,5100.0,120.933,120.933,120.622,120.7728,5100.0
2019-01-09 13:10:00,128.15,128.28,128.01,128.28,7175.0,120.7728,120.8953,120.6408,120.8953,7175.0
2019-01-09 13:15:00,128.29,128.43,128.07,128.28,12604.0,120.9047,121.0366,120.6974,120.8953,12604.0
2019-01-09 13:20:00,128.25,128.4,128.2,128.2,14995.0,120.867,121.0084,120.8199,120.8199,14995.0
2019-01-09 13:25:00,128.18,128.27,128.02,128.09,11539.0,120.801,120.8858,120.6502,120.7162,11539.0
2019-01-09 13:30:00,128.05,128.31,128.05,128.26,7530.0,120.6785,120.9235,120.6785,120.8764,7530.0
2019-01-09 13:35:00,128.3,128.53,128.3,128.53,7096.0,120.9141,121.1309,120.9141,121.1309,7096.0
2019-01-09 13:40:00,128.56,128.57,128.39,128.41,12060.0,121.1592,121.1686,120.9989,121.0178,12060.0
2019-01-09 13:45:00,128.41,128.51,128.39,128.49,10134.0,121.0178,121.112,120.9989,121.0932,10134.0
2019-01-09 13:50:00,128.51,128.51,128.05,128.06,10300.0,121.112,121.112,120.6785,120.6879,10300.0
2019-01-09 13:55:00,128.06,128.13,127.97,128.04,7720.0,120.6879,120.7539,120.6031,120.6691,7720.0
2019-01-09 14:00:00,128.1,128.45,128.09,128.33,6272.0,120.7256,121.0555,120.7162,120.9424,6272.0
2019-01-09 14:05:00,128.33,128.47,128.31,128.47,5570.0,120.9424,121.0743,120.9235,121.0743,5570.0
2019-01-09 14:10:00,128.43,128.43,128.28,128.31,5003.0,121.0366,121.0366,120.8953,120.9235,5003.0
2019-01-09 14:15:00,128.29,128.33,127.82,127.89,8123.0,120.9047,120.9424,120.4618,120.5277,8123.0
2019-01-09 14:20:00,127.84,127.96,127.81,127.95,12757.0,120.4806,120.5937,120.4523,120.5843,12757.0
2019-01-09 14:25:00,127.95,128.12,127.95,128.09,18159.0,120.5843,120.7445,120.5843,120.7162,18159.0
2019-01-09 14:30:00,128.06,128.19,128.02,128.19,10390.0,120.6879,120.8105,120.6502,120.8105,10390.0
2019-01-09 14:35:00,128.25,128.5,128.22,128.43,13194.0,120.867,121.1026,120.8387,121.0366,13194.0
2019-01-09 14:40:00,128.42,128.48,128.32,128.48,11726.0,121.0272,121.0838,120.933,121.0838,11726.0
2019-01-09 14:45:00,128.49,128.67,128.42,128.52,11180.0,121.0932,121.2628,121.0272,121.1215,11180.0
2019-01-09 14:50:00,128.54,128.59,128.52,128.58,15163.0,121.1403,121.1874,121.1215,121.178,15163.0
2019-01-09 14:55:00,128.59,128.81,128.53,128.77,22647.0,121.1874,121.3948,121.1309,121.3571,22647.0
2019-01-09 15:00:00,128.77,128.9,128.74,128.84,23798.0,121.3571,121.4796,121.3288,121.423,23798.0
2019-01-09 15:05:00,128.84,128.84,128.3,128.37,10600.0,121.423,121.423,120.9141,120.9801,10600.0
2019-01-09 15:10:00,128.33,128.42,128.09,128.28,9926.0,120.9424,121.0272,120.7162,120.8953,9926.0
2019-01-09 15:15:00,128.28,128.69,128.28,128.69,15165.0,120.8953,121.2817,120.8953,121.2817,15165.0
2019-01-09 15:20:00,128.73,128.81,128.61,128.63,22604.0,121.3194,121.3948,121.2063,121.2251,22604.0
2019-01-09 15:25:00,128.61,128.7,128.6,128.7,30198.0,121.2063,121.2911,121.1969,121.2911,30198.0
2019-01-09 15:30:00,128.73,128.89,128.66,128.89,33298.0,121.3194,121.4702,121.2534,121.4702,33298.0
2019-01-09 15:35:00,128.87,128.87,128.57,128.57,35437.0,121.4513,121.4513,121.1686,121.1686,35437.0
2019-01-09 15:40:00,128.59,128.59,128.41,128.45,35069.0,121.1874,121.1874,121.0178,121.0555,35069.0
2019-01-09 15:45:00,128.43,128.44,128.17,128.22,48226.0,121.0366,121.0461,120.7916,120.8387,48226.0
2019-01-09 15:50:00,128.17,128.17,127.99,128.05,24951.0,120.7916,120.7916,120.622,120.6785,24951.0
2019-01-09 15:55:00,128.03,128.39,128.02,128.32,123941.0,120.6597,120.9989,120.6502,120.933,123941.0
2019-01-10 09:30:00,127.75,128.09,127.66,127.91,14741.0,120.3958,120.7162,120.311,120.5466,14741.0
2019-01-10 09:35:00,127.72,127.84,127.54,127.54,4567.0,120.3675,120.4806,120.1979,120.1979,4567.0
2019-01-10 09:40:00,127.54,127.54,127.36,127.53,3464.0,120.1979,120.1979,120.0282,120.1884,3464.0
2019-01-10 09:45:00,127.42,127.52,127.09,127.2,3002.0,120.0848,120.179,119.7738,119.8774,3002.0
2019-01-10 09:50:00,127.29,127.6,127.1,127.56,21360.0,119.9623,120.2544,119.7832,120.2167,21360.0
2019-01-10 09:55:00,127.56,127.74,127.4,127.62,10519.0,120.2167,120.3864,120.0659,120.2733,10519.0
2019-01-10 10:00:00,127.6,127.78,127.47,127.64,14480.0,120.2544,120.4241,120.1319,120.2921,14480.0
2019-01-10 10:05:00,127.64,127.81,127.64,127.77,5600.0,120.2921,120.4523,120.2921,120.4146,5600.0
2019-01-10 10:10:00,127.77,127.87,127.72,127.81,7166.0,120.4146,120.5089,120.3675,120.4523,7166.0
2019-01-10 10:15:00,127.8,127.8,127.46,127.72,9995.0,120.4429,120.4429,120.1225,120.3675,9995.0
2019-01-10 10:20:00,127.75,128.32,127.69,128.32,4915.0,120.3958,120.933,120.3392,120.933,4915.0
2019-01-10 10:25:00,128.32,128.48,128.29,128.47,2900.0,120.933,121.0838,120.9047,121.0743,2900.0
2019-01-10 10:30:00,128.55,128.67,128.46,128.57,7355.0,121.1497,121.2628,121.0649,121.1686,7355.0
2019-01-10 10:35:00,128.63,128.8,128.54,128.8,5344.0,121.2251,121.3853,121.1403,121.3853,5344.0
2019-01-10 10:40:00,128.77,128.92,128.67,128.83,4670.0,121.3571,121.4984,121.2628,121.4136,4670.0
2019-01-10 10:45:00,128.9,128.91,128.56,128.91,6060.0,121.4796,121.489,121.1592,121.489,6060.0
2019-01-10 10:50:00,128.9,129.09,128.82,128.87,4600.0,121.4796,121.6586,121.4042,121.4513,4600.0
2019-01-10 10:55:00,128.79,128.86,128.67,128.77,3529.0,121.3759,121.4419,121.2628,121.3571,3529.0
2019-01-10 11:00:00,128.76,128.76,128.56,128.57,4548.0,121.3476,121.3476,121.1592,121.1686,4548.0
2019-01-10 11:05:00,128.53,128.63,128.39,128.39,5312.0,121.1309,121.2251,120.9989,120.9989,5312.0
2019-01-10 11:10:00,128.35,128.73,128.34,128.73,5225.0,120.9612,121.3194,120.9518,121.3194,5225.0
2019-01-10 11:15:00,128.73,129.02,128.67,129.02,26598.0,121.3194,121.5927,121.2628,121.5927,26598.0
2019-01-10 11:20:00,129.0,129.19,128.94,128.99,24521.0,121.5738,121.7529,121.5173,121.5644,24521.0
2019-01-10 11:25:00,128.99,129.1,128.79,128.82,13419.0,121.5644,121.6681,121.3759,121.4042,13419.0
2019-01-10 11:30:00,128.85,128.99,128.81,128.91,4289.0,121.4325,121.5644,121.3948,121.489,4289.0
2019-01-10 11:35:00,129.01,129.22,129.01,129.11,5266.0,121.5832,121.7812,121.5832,121.6775,5266.0
2019-01-10 11:40:00,129.11,129.14,128.85,129.01,7075.0,121.6775,121.7058,121.4325,121.5832,7075.0
2019-01-10 11:45:00,128.97,129.0,128.74,128.74,4020.0,121.5456,121.5738,121.3288,121.3288,4020.0
2019-01-10 11:50:00,128.74,128.81,128.66,128.79,4534.0,121.3288,121.3948,121.2534,121.3759,4534.0
2019-01-10 11:55:00,128.86,128.93,128.77,128.93,4000.0,121.4419,121.5079,121.3571,121.5079,4000.0
2019-01-10 12:00:00,128.94,129.11,128.63,128.63,13682.0,121.5173,121.6775,121.2251,121.2251,13682.0
2019-01-10 12:05:00,128.65,128.93,128.65,128.81,4800.0,121.244,121.5079,121.244,121.3948,4800.0
2019-01-10 12:10:00,128.88,128.98,128.83,128.9,3662.0,121.4607,121.555,121.4136,121.4796,3662.0
2019-01-10 12:15:00,128.93,128.96,128.87,128.94,3936.0,121.5079,121.5361,121.4513,121.5173,3936.0
2019-01-10 12:20:00,128.96,128.96,128.85,128.96,2724.0,121.5361,121.5361,121.4325,121.5361,2724.0
2019-01-10 12:25:00,128.92,128.99,128.87,128.98,5148.0,121.4984,121.5644,121.4513,121.555,5148.0
2019-01-10 12:30:00,128.99,129.02,128.85,128.88,4100.0,121.5644,121.5927,121.4325,121.4607,4100.0
2019-01-10 12:35:00,128.82,129.02,128.77,129.02,5234.0,121.4042,121.5927,121.3571,121.5927,5234.0
2019-01-10 12:40:00,128.98,129.0,128.87,128.91,3400.0,121.555,121.5738,121.4513,121.489,3400.0
2019-01-10 12:45:00,128.9,129.22,128.84,129.18,9369.0,121.4796,121.7812,121.423,121.7435,9369.0
2019-01-10 12:50:00,129.12,129.29,129.06,129.15,9241.0,121.6869,121.8471,121.6304,121.7152,9241.0
2019-01-10 12:55:00,129.07,129.08,129.02,129.08,2788.0,121.6398,121.6492,121.5927,121.6492,2788.0
2019-01-10 13:00:00,128.99,129.05,128.85,128.91,2500.0,121.5644,121.6209,121.4325,121.489,2500.0
2019-01-10 13:05:00,128.91,128.91,128.56,128.61,6119.0,121.489,121.489,121.1592,121.2063,6119.0
2019-01-10 13:10:00,128.64,128.85,128.64,128.83,12500.0,121.2345,121.4325,121.2345,121.4136,12500.0
2019-01-10 13:15:00,128.79,128.85,128.56,128.7,21694.0,121.3759,121.4325,121.1592,121.2911,21694.0
2019-01-10 13:20:00,128.69,128.69,128.54,128.54,6401.0,121.2817,121.2817,121.1403,121.1403,6401.0
2019-01-10 13:25:00,128.57,128.74,128.57,128.7,3672.0,121.1686,121.3288,121.1686,121.2911,3672.0
2019-01-10 13:30:00,128.7,128.73,128.55,128.63,6500.0,121.2911,121.3194,121.1497,121.2251,6500.0
2019-01-10 13:35:00,128.65,128.65,128.42,128.42,2995.0,121.244,121.244,121.0272,121.0272,2995.0
2019-01-10 13:40:00,128.4,128.43,128.25,128.35,1812.0,121.0084,121.0366,120.867,120.9612,1812.0
2019-01-10 13:45:00,128.36,128.59,128.35,128.46,3627.0,120.9707,121.1874,120.9612,121.0649,3627.0
2019-01-10 13:50:00,128.5,128.56,128.46,128.54,3873.0,121.1026,121.1592,121.0649,121.1403,3873.0
2019-01-10 13:55:00,128.56,128.65,128.56,128.61,3900.0,121.1592,121.244,121.1592,121.2063,3900.0
2019-01-10 14:00:00,128.6,128.83,128.6,128.76,2095.0,121.1969,121.4136,121.1969,121.3476,2095.0
2019-01-10 14:05:00,128.78,128.99,128.77,128.95,2100.0,121.3665,121.5644,121.3571,121.5267,2100.0
2019-01-10 14:10:00,129.0,129.09,128.89,128.89,19493.0,121.5738,121.6586,121.4702,121.4702,19493.0
2019-01-10 14:15:00,128.93,129.0,128.88,129.0,3926.0,121.5079,121.5738,121.4607,121.5738,3926.0
2019-01-10 14:20:00,129.04,129.2,129.04,129.12,3370.0,121.6115,121.7623,121.6115,121.6869,3370.0
2019-01-10 14:25:00,129.13,129.17,129.09,129.14,2948.0,121.6963,121.734,121.6586,121.7058,2948.0
2019-01-10 14:30:00,129.14,129.16,129.07,129.14,3900.0,121.7058,121.7246,121.6398,121.7058,3900.0
2019-01-10 14:35:00,129.13,129.27,129.08,129.18,2900.0,121.6963,121.8283,121.6492,121.7435,2900.0
2019-01-10 14:40:00,129.19,129.31,129.15,129.21,3549.0,121.7529,121.866,121.7152,121.7717,3549.0
2019-01-10 14:45:00,129.22,129.23,128.93,129.0,3400.0,121.7812,121.7906,121.5079,121.5738,3400.0
2019-01-10 14:50:00,128.99,128.99,128.89,128.94,5383.0,121.5644,121.5644,121.4702,121.5173,5383.0
2019-01-10 14:55:00,128.88,129.06,128.82,129.06,5060.0,121.4607,121.6304,121.4042,121.6304,5060.0
2019-01-10 15:00:00,129.09,129.18,129.02,129.15,6039.0,121.6586,121.7435,121.5927,121.7152,6039.0
2019-01-10 15:05:00,129.1,129.14,129.02,129.02,3804.0,121.6681,121.7058,121.5927,121.5927,3804.0
2019-01-10 15:10:00,129.01,129.19,128.92,129.19,5630.0,121.5832,121.7529,121.4984,121.7529,5630.0
2019-01-10 15:15:00,129.18,129.18,129.02,129.11,3435.0,121.7435,121.7435,121.5927,121.6775,3435.0
2019-01-10 15:20:00,129.12,129.13,129.01,129.05,6362.0,121.6869,121.6963,121.5832,121.6209,6362.0
2019-01-10 15:25:00,129.09,129.22,129.08,129.19,5847.0,121.6586,121.7812,121.6492,121.7529,5847.0
2019-01-10 15:30:00,129.16,129.28,129.06,129.22,7651.0,121.7246,121.8377,121.6304,121.7812,7651.0
2019-01-10 15:35:00,129.21,129.29,129.19,129.28,5000.0,121.7717,121.8471,121.7529,121.8377,5000.0
2019-01-10 15:40:00,129.28,129.61,129.24,129.61,16319.0,121.8377,122.1487,121.8,122.1487,16319.0
2019-01-10 15:45:00,129.6,129.66,129.53,129.61,23717.0,122.1393,122.1958,122.0733,122.1487,23717.0
2019-01-10 15:50:00,129.61,129.77,129.61,129.76,22537.0,122.1487,122.2995,122.1487,122.2901,22537.0
2019-01-10 15:55:00,129.77,129.82,129.6,129.72,63467.0,122.2995,122.3466,122.1393,122.2524,63467.0
2019-01-11 09:30:00,129.21,129.69,128.88,129.45,21759.0,121.7717,122.2241,121.4607,121.9979,21759.0
2019-01-11 09:35:00,129.31,129.61,129.17,129.47,5990.0,121.866,122.1487,121.734,122.0168,5990.0
2019-01-11 09:40:00,129.46,129.59,128.63,129.07,7620.0,122.0073,122.1299,121.2251,121.6398,7620.0
2019-01-11 09:45:00,129.13,129.52,128.98,129.3,14512.0,121.6963,122.0639,121.555,121.8566,14512.0
2019-01-11 09:50:00,129.25,129.25,128.61,128.94,9325.0,121.8094,121.8094,121.2063,121.5173,9325.0
2019-01-11 09:55:00,128.95,129.43,128.93,129.43,12015.0,121.5267,121.9791,121.5079,121.9791,12015.0
2019-01-11 10:00:00,129.45,129.57,129.22,129.57,7107.0,121.9979,122.111,121.7812,122.111,7107.0
2019-01-11 10:05:00,129.65,129.65,129.39,129.52,7638.0,122.1864,122.1864,121.9414,122.0639,7638.0
2019-01-11 10:10:00,129.56,129.65,129.28,129.29,9500.0,122.1016,122.1864,121.8377,121.8471,9500.0
2019-01-11 10:15:00,129.2,129.35,129.05,129.18,7330.0,121.7623,121.9037,121.6209,121.7435,7330.0
2019-01-11 10:20:00,129.18,129.45,129.14,129.4,10180.0,121.7435,121.9979,121.7058,121.9508,10180.0
2019-01-11 10:25:00,129.39,129.39,128.83,128.85,5780.0,121.9414,121.9414,121.4136,121.4325,5780.0
2019-01-11 10:30:00,128.84,129.07,128.76,128.99,5716.0,121.423,121.6398,121.3476,121.5644,5716.0
2019-01-11 10:35:00,129.06,129.34,129.04,129.26,7493.0,121.6304,121.8943,121.6115,121.8189,7493.0
2019-01-11 10:40:00,129.34,129.34,129.08,129.28,2968.0,121.8943,121.8943,121.6492,121.8377,2968.0
2019-01-11 10:45:00,129.23,129.23,129.0,129.1,3044.0,121.7906,121.7906,121.5738,121.6681,3044.0
2019-01-11 10:50:00,129.0,129.07,128.79,129.07,6753.0,121.5738,121.6398,121.3759,121.6398,6753.0
2019-01-11 10:55:00,129.15,129.27,129.09,129.19,8253.0,121.7152,121.8283,121.6586,121.7529,8253.0
2019-01-11 11:00:00,129.27,129.27,128.98,129.12,6771.0,121.8283,121.8283,121.555,121.6869,6771.0
2019-01-11 11:05:00,129.11,129.11,128.94,128.99,12310.0,121.6775,121.6775,121.5173,121.5644,12310.0
2019-01-11 11:10:00,128.95,129.01,128.75,128.77,17521.0,121.5267,121.5832,121.3382,121.3571,17521.0
2019-01-11 11:15:00,128.77,128.84,128.65,128.84,8932.0,121.3571,121.423,121.244,121.423,8932.0
2019-01-11 11:20:00,128.84,128.89,128.69,128.87,6025.0,121.423,121.4702,121.2817,121.4513,6025.0
2019-01-11 11:25:00,128.89,128.89,128.72,128.8,7157.0,121.4702,121.4702,121.3099,121.3853,7157.0
2019-01-11 11:30:00,128.81,128.97,128.72,128.97,6349.0,121.3948,121.5456,121.3099,121.5456,6349.0
2019-01-11 11:35:00,128.92,128.92,128.73,128.88,6946.0,121.4984,121.4984,121.3194,121.4607,6946.0
2019-01-11 11:40:00,128.81,129.04,128.79,129.04,7370.0,121.3948,121.6115,121.3759,121.6115,7370.0
2019-01-11 11:45:00,128.99,129.12,128.86,128.89,10391.0,121.5644,121.6869,121.4419,121.4702,10391.0
2019-01-11 11:50:00,128.87,128.91,128.76,128.81,8066.0,121.4513,121.489,121.3476,121.3948,8066.0
2019-01-11 11:55:00,128.81,129.07,128.81,129.02,7966.0,121.3948,121.6398,121.3948,121.5927,7966.0
2019-01-11 12:00:00,129.03,129.11,128.86,128.9,10231.0,121.6021,121.6775,121.4419,121.4796,10231.0
2019-01-11 12:05:00,128.86,129.03,128.86,128.88,5314.0,121.4419,121.6021,121.4419,121.4607,5314.0
2019-01-11 12:10:00,128.79,128.88,128.75,128.88,4939.0,121.3759,121.4607,121.3382,121.4607,4939.0
2019-01-11 12:15:00,128.89,128.96,128.79,128.96,9197.0,121.4702,121.5361,121.3759,121.5361,9197.0
2019-01-11 12:20:00,128.98,129.01,128.92,128.94,8426.0,121.555,121.5832,121.4984,121.5173,8426.0
2019-01-11 12:25:00,128.99,128.99,128.67,128.67,10375.0,121.5644,121.5644,121.2628,121.2628,10375.0
2019-01-11 12:30:00,128.7,128.77,128.61,128.69,19809.0,121.2911,121.3571,121.2063,121.2817,19809.0
2019-01-11 12:35:00,128.69,128.8,128.45,128.8,17101.0,121.2817,121.3853,121.0555,121.3853,17101.0
2019-01-11 12:40:00,128.83,128.83,128.65,128.69,14221.0,121.4136,121.4136,121.244,121.2817,14221.0
2019-01-11 12:45:00,128.69,128.72,128.52,128.54,7200.0,121.2817,121.3099,121.1215,121.1403,7200.0
2019-01-11 12:50:00,128.56,128.66,128.51,128.61,7193.0,121.1592,121.2534,121.112,121.2063,7193.0
2019-01-11 12:55:00,128.64,128.77,128.63,128.75,7771.0,121.2345,121.3571,121.2251,121.3382,7771.0
2019-01-11 13:00:00,128.72,128.91,128.65,128.66,11826.0,121.3099,121.489,121.244,121.2534,11826.0
2019-01-11 13:05:00,128.69,128.8,128.64,128.75,9815.0,121.2817,121.3853,121.2345,121.3382,9815.0
2019-01-11 13:10:00,128.75,128.81,128.56,128.57,10877.0,121.3382,121.3948,121.1592,121.1686,10877.0
2019-01-11 13:15:00,128.59,128.7,128.56,128.7,10235.0,121.1874,121.2911,121.1592,121.2911,10235.0
2019-01-11 13:20:00,128.72,128.75,128.47,128.5,7508.0,121.3099,121.3382,121.0743,121.1026,7508.0
2019-01-11 13:25:00,128.47,128.71,128.43,128.66,8131.0,121.0743,121.3005,121.0366,121.2534,8131.0
2019-01-11 13:30:00,128.67,128.71,128.6,128.61,4026.0,121.2628,121.3005,121.1969,121.2063,4026.0
2019-01-11 13:35:00,128.64,128.69,128.55,128.56,8424.0,121.2345,121.2817,121.1497,121.1592,8424.0
2019-01-11 13:40:00,128.54,128.73,128.53,128.64,14292.0,121.1403,121.3194,121.1309,121.2345,14292.0
2019-01-11 13:45:00,128.63,128.75,128.55,128.62,15094.0,121.2251,121.3382,121.1497,121.2157,15094.0
2019-01-11 13:50:00,128.54,128.58,128.46,128.52,4244.0,121.1403,121.178,121.0649,121.1215,4244.0
2019-01-11 13:55:00,128.52,128.54,128.34,128.39,8625.0,121.1215,121.1403,120.9518,120.9989,8625.0
2019-01-11 14:00:00,128.41,128.51,128.25,128.46,7885.0,121.0178,121.112,120.867,121.0649,7885.0
2019-01-11 14:05:00,128.45,128.51,128.42,128.5,5967.0,121.0555,121.112,121.0272,121.1026,5967.0
2019-01-11 14:10:00,128.48,128.59,128.44,128.44,12056.0,121.0838,121.1874,121.0461,121.0461,12056.0
2019-01-11 14:15:00,128.44,128.55,128.34,128.36,10568.0,121.0461,121.1497,120.9518,120.9707,10568.0
2019-01-11 14:20:00,128.36,128.69,128.32,128.69,8919.0,120.9707,121.2817,120.933,121.2817,8919.0
2019-01-11 14:25:00,128.69,128.87,128.62,128.87,6777.0,121.2817,121.4513,121.2157,121.4513,6777.0
2019-01-11 14:30:00,128.8,128.85,128.69,128.81,4845.0,121.3853,121.4325,121.2817,121.3948,4845.0
2019-01-11 14:35:00,128.83,128.88,128.78,128.88,4317.0,121.4136,121.4607,121.3665,121.4607,4317.0
2019-01-11 14:40:00,128.88,128.91,128.76,128.87,6578.0,121.4607,121.489,121.3476,121.4513,6578.0
2019-01-11 14:45:00,128.85,128.85,128.69,128.77,5361.0,121.4325,121.4325,121.2817,121.3571,5361.0
2019-01-11 14:50:00,128.77,128.86,128.73,128.76,9268.0,121.3571,121.4419,121.3194,121.3476,9268.0
2019-01-11 14:55:00,128.72,128.75,128.58,128.75,11098.0,121.3099,121.3382,121.178,121.3382,11098.0
2019-01-11 15:00:00,128.72,128.73,128.6,128.61,6528.0,121.3099,121.3194,121.1969,121.2063,6528.0
2019-01-11 15:05:00,128.64,128.96,128.64,128.89,8003.0,121.2345,121.5361,121.2345,121.4702,8003.0
2019-01-11 15:10:00,128.9,128.9,128.8,128.82,9655.0,121.4796,121.4796,121.3853,121.4042,9655.0
2019-01-11 15:15:00,128.81,128.83,128.74,128.8,7900.0,121.3948,121.4136,121.3288,121.3853,7900.0
2019-01-11 15:20:00,128.8,128.8,128.7,128.7,8164.0,121.3853,121.3853,121.2911,121.2911,8164.0
2019-01-11 15:25:00,128.66,128.73,128.65,128.67,9794.0,121.2534,121.3194,121.244,121.2628,9794.0
2019-01-11 15:30:00,128.66,128.86,128.65,128.84,16046.0,121.2534,121.4419,121.244,121.423,16046.0
2019-01-11 15:35:00,128.83,129.08,128.82,129.07,16679.0,121.4136,121.6492,121.4042,121.6398,16679.0
2019-01-11 15:40:00,129.05,129.06,128.95,128.97,17523.0,121.6209,121.6304,121.5267,121.5456,17523.0
2019-01-11 15:45:00,128.97,128.97,128.85,128.93,23822.0,121.5456,121.5456,121.4325,121.5079,23822.0
2019-01-11 15:50:00,128.94,129.02,128.92,128.96,28866.0,121.5173,121.5927,121.4984,121.5361,28866.0
2019-01-11 15:55:00,128.96,129.13,128.82,129.12,85933.0,121.5361,121.6963,121.4042,121.6869,85933.0
2019-01-14 09:30:00,128.33,128.8,127.95,128.58,19956.0,120.9424,121.3853,120.5843,121.178,19956.0
2019-01-14 09:35:00,128.58,129.53,128.48,129.48,12455.0,121.178,122.0733,121.0838,122.0262,12455.0
2019-01-14 09:40:00,129.47,130.16,129.44,130.11,17084.0,122.0168,122.667,121.9885,122.6199,17084.0
2019-01-14 09:45:00,130.19,130.3,129.53,129.53,7950.0,122.6953,122.799,122.0733,122.0733,7950.0
2019-01-14 09:50:00,129.53,129.73,129.44,129.63,4955.0,122.0733,122.2618,121.9885,122.1676,4955.0
2019-01-14 09:55:00,129.62,129.68,129.34,129.42,6483.0,122.1581,122.2147,121.8943,121.9696,6483.0
2019-01-14 10:00:00,129.48,129.7,129.2,129.69,8934.0,122.0262,122.2335,121.7623,122.2241,8934.0
2019-01-14 10:05:00,129.63,129.63,129.45,129.62,7523.0,122.1676,122.1676,121.9979,122.1581,7523.0
2019-01-14 10:10:00,129.71,129.95,129.67,129.87,12530.0,122.243,122.4691,122.2053,122.3937,12530.0
2019-01-14 10:15:00,129.86,129.89,129.43,129.43,10621.0,122.3843,122.4126,121.9791,121.9791,10621.0
2019-01-14 10:20:00,129.4,129.4,128.95,129.0,5422.0,121.9508,121.9508,121.5267,121.5738,5422.0
2019-01-14 10:25:00,129.01,129.07,128.78,128.97,7657.0,121.5832,121.6398,121.3665,121.5456,7657.0
2019-01-14 10:30:00,128.97,129.27,128.8,129.11,8204.0,121.5456,121.8283,121.3853,121.6775,8204.0
2019-01-14 10:35:00,129.14,129.17,129.05,129.13,5609.0,121.7058,121.734,121.6209,121.6963,5609.0
2019-01-14 10:40:00,129.12,129.51,129.08,129.43,8195.0,121.6869,122.0545,121.6492,121.9791,8195.0
2019-01-14 10:45:00,129.44,129.44,129.16,129.2,4158.0,121.9885,121.9885,121.7246,121.7623,4158.0
2019-01-14 10:50:00,129.18,129.44,129.18,129.38,6402.0,121.7435,121.9885,121.7435,121.9319,6402.0
2019-01-14 10:55:00,129.43,129.61,129.39,129.44,2732.0,121.9791,122.1487,121.9414,121.9885,2732.0
2019-01-14 11:00:00,129.44,129.77,129.34,129.67,6213.0,121.9885,122.2995,121.8943,122.2053,6213.0
2019-01-14 11:05:00,129.7,129.91,129.61,129.81,4800.0,122.2335,122.4314,122.1487,122.3372,4800.0
2019-01-14 11:10:00,129.8,129.82,129.67,129.77,5900.0,122.3278,122.3466,122.2053,122.2995,5900.0
2019-01-14 11:15:00,129.77,129.83,129.36,129.44,4912.0,122.2995,122.356,121.9131,121.9885,4912.0
2019-01-14 11:20:00,129.44,129.49,129.37,129.45,5900.0,121.9885,122.0356,121.9225,121.9979,5900.0
2019-01-14 11:25:00,129.43,129.55,129.38,129.48,5702.0,121.9791,122.0922,121.9319,122.0262,5702.0
2019-01-14 11:30:00,129.43,129.58,129.38,129.53,3283.0,121.9791,122.1204,121.9319,122.0733,3283.0
2019-01-14 11:35:00,129.54,129.72,129.5,129.72,5809.0,122.0827,122.2524,122.045,122.2524,5809.0
2019-01-14 11:40:00,129.8,129.81,129.62,129.67,4921.0,122.3278,122.3372,122.1581,122.2053,4921.0
2019-01-14 11:45:00,129.65,130.03,129.64,129.91,5838.0,122.1864,122.5445,122.177,122.4314,5838.0
2019-01-14 11:50:00,129.87,130.01,129.82,129.86,5014.0,122.3937,122.5257,122.3466,122.3843,5014.0
2019-01-14 11:55:00,129.94,130.02,129.86,129.96,5800.0,122.4597,122.5351,122.3843,122.4786,5800.0
2019-01-14 12:00:00,129.94,130.11,129.83,130.11,8869.0,122.4597,122.6199,122.356,122.6199,8869.0
2019-01-14 12:05:00,130.15,130.3,130.04,130.21,8114.0,122.6576,122.799,122.554,122.7142,8114.0
2019-01-14 12:10:00,130.21,130.24,130.11,130.14,5179.0,122.7142,122.7424,122.6199,122.6482,5179.0
2019-01-14 12:15:00,130.2,130.47,130.2,130.37,3853.0,122.7047,122.9592,122.7047,122.865,3853.0
2019-01-14 12:20:00,130.3,130.33,130.19,130.29,3994.0,122.799,122.8273,122.6953,122.7896,3994.0
2019-01-14 12:25:00,130.29,130.34,130.2,130.34,3600.0,122.7896,122.8367,122.7047,122.8367,3600.0
2019-01-14 12:30:00,130.36,130.36,130.22,130.28,4199.0,122.8555,122.8555,122.7236,122.7801,4199.0
2019-01-14 12:35:00,130.28,130.33,130.26,130.31,1600.0,122.7801,122.8273,122.7613,122.8084,1600.0
2019-01-14 12:40:00,130.3,130.37,130.19,130.31,6307.0,122.799,122.865,122.6953,122.8084,6307.0
2019-01-14 12:45:00,130.35,130.4,130.2,130.26,2703.0,122.8461,122.8932,122.7047,122.7613,2703.0
2019-01-14 12:50:00,130.27,130.3,130.18,130.23,1883.0,122.7707,122.799,122.6859,122.733,1883.0
2019-01-14 12:55:00,130.2,130.25,130.11,130.12,4322.0,122.7047,122.7519,122.6199,122.6293,4322.0
2019-01-14 13:00:00,130.06,130.16,130.05,130.06,4804.0,122.5728,122.667,122.5634,122.5728,4804.0
2019-01-14 13:05:00,130.04,130.12,129.97,130.1,3543.0,122.554,122.6293,122.488,122.6105,3543.0
2019-01-14 13:10:00,130.09,130.14,129.98,130.01,6315.0,122.6011,122.6482,122.4974,122.5257,6315.0
2019-01-14 13:15:00,130.05,130.23,129.99,130.23,10200.0,122.5634,122.733,122.5068,122.733,10200.0
2019-01-14 13:20:00,130.21,130.41,130.21,130.3,7500.0,122.7142,122.9027,122.7142,122.799,7500.0
2019-01-14 13:25:00,130.32,130.33,130.06,130.1,7967.0,122.8178,122.8273,122.5728,122.6105,7967.0
2019-01-14 13:30:00,130.1,130.13,129.88,129.88,14898.0,122.6105,122.6388,122.4032,122.4032,14898.0
2019-01-14 13:35:00,129.9,130.03,129.9,130.01,15139.0,122.422,122.5445,122.422,122.5257,15139.0
2019-01-14 13:40:00,130.02,130.09,129.98,130.07,8140.0,122.5351,122.6011,122.4974,122.5822,8140.0
2019-01-14 13:45:00,130.07,130.08,129.87,129.93,13906.0,122.5822,122.5917,122.3937,122.4503,13906.0
2019-01-14 13:50:00,129.97,129.97,129.74,129.87,5800.0,122.488,122.488,122.2712,122.3937,5800.0
2019-01-14 13:55:00,129.9,129.96,129.8,129.88,4636.0,122.422,122.4786,122.3278,122.4032,4636.0
2019-01-14 14:00:00,129.89,130.06,129.89,130.04,5158.0,122.4126,122.5728,122.4126,122.554,5158.0
2019-01-14 14:05:00,130.06,130.09,129.82,129.82,4753.0,122.5728,122.6011,122.3466,122.3466,4753.0
2019-01-14 14:10:00,129.84,129.98,129.84,129.93,9440.0,122.3655,122.4974,122.3655,122.4503,9440.0
2019-01-14 14:15:00,129.92,129.92,129.68,129.68,5900.0,122.4409,122.4409,122.2147,122.2147,5900.0
2019-01-14 14:20:00,129.68,129.89,129.68,129.88,6570.0,122.2147,122.4126,122.2147,122.4032,6570.0
2019-01-14 14:25:00,129.8,129.83,129.66,129.72,3100.0,122.3278,122.356,122.1958,122.2524,3100.0
2019-01-14 14:30:00,129.75,129.76,129.64,129.71,3024.0,122.2806,122.2901,122.177,122.243,3024.0
2019-01-14 14:35:00,129.72,129.76,129.59,129.62,3808.0,122.2524,122.2901,122.1299,122.1581,3808.0
2019-01-14 14:40:00,129.58,129.67,129.55,129.63,4815.0,122.1204,122.2053,122.0922,122.1676,4815.0
2019-01-14 14:45:00,129.6,129.65,129.59,129.62,2761.0,122.1393,122.1864,122.1299,122.1581,2761.0
2019-01-14 14:50:00,129.58,129.63,129.58,129.62,2400.0,122.1204,122.1676,122.1204,122.1581,2400.0
2019-01-14 14:55:00,129.64,129.66,129.56,129.56,5575.0,122.177,122.1958,122.1016,122.1016,5575.0
2019-01-14 15:00:00,129.56,129.67,129.52,129.67,10577.0,122.1016,122.2053,122.0639,122.2053,10577.0
2019-01-14 15:05:00,129.62,129.67,129.59,129.66,8747.0,122.1581,122.2053,122.1299,122.1958,8747.0
2019-01-14 15:10:00,129.63,129.65,129.52,129.53,5753.0,122.1676,122.1864,122.0639,122.0733,5753.0
2019-01-14 15:15:00,129.55,129.61,129.52,129.53,8454.0,122.0922,122.1487,122.0639,122.0733,8454.0
2019-01-14 15:20:00,129.53,129.56,129.47,129.47,8704.0,122.0733,122.1016,122.0168,122.0168,8704.0
2019-01-14 15:25:00,129.45,129.45,129.24,129.24,16729.0,121.9979,121.9979,121.8,121.8,16729.0
2019-01-14 15:30:00,129.24,129.31,129.16,129.26,8035.0,121.8,121.866,121.7246,121.8189,8035.0
2019-01-14 15:35:00,129.25,129.29,129.2,129.27,7739.0,121.8094,121.8471,121.7623,121.8283,7739.0
2019-01-14 15:40:00,129.26,129.26,129.09,129.16,11717.0,121.8189,121.8189,121.6586,121.7246,11717.0
2019-01-14 15:45:00,129.16,129.28,129.09,129.28,37901.0,121.7246,121.8377,121.6586,121.8377,37901.0
2019-01-14 15:50:00,129.3,129.32,129.15,129.17,21955.0,121.8566,121.8754,121.7152,121.734,21955.0
2019-01-14 15:55:00,129.18,129.44,129.15,129.24,61565.0,121.7435,121.9885,121.7152,121.8,61565.0
2019-01-15 09:30:00,129.62,129.9,129.26,129.61,24484.0,122.1581,122.422,121.8189,122.1487,24484.0
2019-01-15 09:35:00,129.61,130.2,129.57,130.19,14077.0,122.1487,122.7047,122.111,122.6953,14077.0
2019-01-15 09:40:00,130.37,130.63,130.12,130.17,11482.0,122.865,123.11,122.6293,122.6765,11482.0
2019-01-15 09:45:00,130.22,130.98,130.22,130.77,18251.0,122.7236,123.4398,122.7236,123.2419,18251.0
2019-01-15 09:50:00,130.69,131.17,130.69,131.17,16147.0,123.1665,123.6189,123.1665,123.6189,16147.0
2019-01-15 09:55:00,131.13,131.51,130.97,131.23,24831.0,123.5812,123.9393,123.4304,123.6754,24831.0
2019-01-15 10:00:00,131.17,132.21,131.17,132.17,30330.0,123.6189,124.599,123.6189,124.5613,30330.0
2019-01-15 10:05:00,132.25,132.29,131.63,131.63,7809.0,124.6367,124.6744,124.0524,124.0524,7809.0
2019-01-15 10:10:00,131.56,131.79,131.5,131.6,10818.0,123.9865,124.2032,123.9299,124.0241,10818.0
2019-01-15 10:15:00,131.6,131.69,131.42,131.68,10955.0,124.0241,124.109,123.8545,124.0995,10955.0
2019-01-15 10:20:00,131.68,131.72,131.32,131.38,7891.0,124.0995,124.1372,123.7603,123.8168,7891.0
2019-01-15 10:25:00,131.33,131.65,131.33,131.53,7616.0,123.7697,124.0713,123.7697,123.9582,7616.0
2019-01-15 10:30:00,131.54,131.67,131.39,131.49,6468.0,123.9676,124.0901,123.8262,123.9205,6468.0
2019-01-15 10:35:00,131.45,131.56,131.37,131.48,5600.0,123.8828,123.9865,123.8074,123.9111,5600.0
2019-01-15 10:40:00,131.55,131.72,131.4,131.41,8192.0,123.977,124.1372,123.8357,123.8451,8192.0
2019-01-15 10:45:00,131.42,131.62,131.42,131.59,4989.0,123.8545,124.043,123.8545,124.0147,4989.0
2019-01-15 10:50:00,131.62,131.87,131.58,131.86,16158.0,124.043,124.2786,124.0053,124.2692,16158.0
2019-01-15 10:55:00,131.9,132.09,131.75,131.8,7255.0,124.3069,124.4859,124.1655,124.2126,7255.0
2019-01-15 11:00:00,131.81,131.9,131.7,131.82,7477.0,124.2221,124.3069,124.1184,124.2315,7477.0
2019-01-15 11:05:00,131.89,132.24,131.89,132.2,9300.0,124.2975,124.6273,124.2975,124.5896,9300.0
2019-01-15 11:10:00,132.15,132.44,132.11,132.44,10697.0,124.5425,124.8158,124.5048,124.8158,10697.0
2019-01-15 11:15:00,132.4,132.44,132.01,132.12,9513.0,124.7781,124.8158,124.4105,124.5142,9513.0
2019-01-15 11:20:00,132.08,132.08,131.76,131.95,14894.0,124.4765,124.4765,124.1749,124.354,14894.0
2019-01-15 11:25:00,131.92,132.17,131.84,132.08,8925.0,124.3257,124.5613,124.2503,124.4765,8925.0
2019-01-15 11:30:00,132.04,132.26,132.02,132.19,11418.0,124.4388,124.6462,124.42,124.5802,11418.0
2019-01-15 11:35:00,132.27,132.3,131.84,131.88,4100.0,124.6556,124.6839,124.2503,124.288,4100.0
2019-01-15 11:40:00,131.88,131.98,131.72,131.76,5000.0,124.288,124.3823,124.1372,124.1749,5000.0
2019-01-15 11:45:00,131.72,132.03,131.72,131.88,3829.0,124.1372,124.4294,124.1372,124.288,3829.0
2019-01-15 11:50:00,131.83,131.84,131.58,131.63,6958.0,124.2409,124.2503,124.0053,124.0524,6958.0
2019-01-15 11:55:00,131.68,132.13,131.67,132.13,9300.0,124.0995,124.5236,124.0901,124.5236,9300.0
2019-01-15 12:00:00,132.12,132.37,132.05,132.3,8922.0,124.5142,124.7498,124.4482,124.6839,8922.0
2019-01-15 12:05:00,132.26,132.37,132.19,132.22,8884.0,124.6462,124.7498,124.5802,124.6085,8884.0
2019-01-15 12:10:00,132.2,132.33,132.11,132.3,5106.0,124.5896,124.7121,124.5048,124.6839,5106.0
2019-01-15 12:15:00,132.27,132.34,132.13,132.23,2617.0,124.6556,124.7215,124.5236,124.6179,2617.0
2019-01-15 12:20:00,132.25,132.63,132.25,132.33,17414.0,124.6367,124.9949,124.6367,124.7121,17414.0
2019-01-15 12:25:00,132.32,132.33,132.21,132.21,3505.0,124.7027,124.7121,124.599,124.599,3505.0
2019-01-15 12:30:00,132.3,132.34,132.15,132.17,4700.0,124.6839,124.7215,124.5425,124.5613,4700.0
2019-01-15 12:35:00,132.25,132.35,132.18,132.35,7458.0,124.6367,124.731,124.5708,124.731,7458.0
2019-01-15 12:40:00,132.38,132.45,132.2,132.24,4599.0,124.7592,124.8252,124.5896,124.6273,4599.0
2019-01-15 12:45:00,132.23,132.23,131.96,132.03,7905.0,124.6179,124.6179,124.3634,124.4294,7905.0
2019-01-15 12:50:00,132.03,132.03,131.81,131.81,3500.0,124.4294,124.4294,124.2221,124.2221,3500.0
2019-01-15 12:55:00,131.79,131.83,131.65,131.69,4590.0,124.2032,124.2409,124.0713,124.109,4590.0
2019-01-15 13:00:00,131.68,131.75,131.61,131.75,4661.0,124.0995,124.1655,124.0336,124.1655,4661.0
2019-01-15 13:05:00,131.76,131.77,131.63,131.65,4600.0,124.1749,124.1844,124.0524,124.0713,4600.0
2019-01-15 13:10:00,131.63,131.66,131.46,131.52,7048.0,124.0524,124.0807,123.8922,123.9488,7048.0
2019-01-15 13:15:00,131.51,131.65,131.51,131.62,4000.0,123.9393,124.0713,123.9393,124.043,4000.0
2019-01-15 13:20:00,131.61,131.8,131.6,131.8,6065.0,124.0336,124.2126,124.0241,124.2126,6065.0
2019-01-15 13:25:00,131.81,131.89,131.76,131.85,4746.0,124.2221,124.2975,124.1749,124.2598,4746.0
2019-01-15 13:30:00,131.89,132.01,131.88,131.94,6141.0,124.2975,124.4105,124.288,124.3446,6141.0
2019-01-15 13:35:00,131.99,132.01,131.8,131.81,4423.0,124.3917,124.4105,124.2126,124.2221,4423.0
2019-01-15 13:40:00,131.83,131.83,131.61,131.62,3822.0,124.2409,124.2409,124.0336,124.043,3822.0
2019-01-15 13:45:00,131.59,131.78,131.45,131.77,9622.0,124.0147,124.1938,123.8828,124.1844,9622.0
2019-01-15 13:50:00,131.82,131.87,131.44,131.57,18658.0,124.2315,124.2786,123.8734,123.9959,18658.0
2019-01-15 13:55:00,131.56,131.56,131.33,131.35,3401.0,123.9865,123.9865,123.7697,123.7885,3401.0
2019-01-15 14:00:00,131.37,131.74,131.37,131.52,5069.0,123.8074,124.1561,123.8074,123.9488,5069.0
2019-01-15 14:05:00,131.53,131.56,131.46,131.53,3806.0,123.9582,123.9865,123.8922,123.9582,3806.0
2019-01-15 14:10:00,131.52,131.59,131.46,131.46,3525.0,123.9488,124.0147,123.8922,123.8922,3525.0
2019-01-15 14:15:00,131.48,131.48,131.18,131.25,5730.0,123.9111,123.9111,123.6283,123.6943,5730.0
2019-01-15 14:20:00,131.22,131.33,131.07,131.23,5161.0,123.666,123.7697,123.5247,123.6754,5161.0
2019-01-15 14:25:00,131.16,131.26,131.0,131.0,7928.0,123.6095,123.7037,123.4587,123.4587,7928.0
2019-01-15 14:30:00,131.0,131.25,130.91,131.22,4100.0,123.4587,123.6943,123.3739,123.666,4100.0
2019-01-15 14:35:00,131.25,131.29,131.02,131.11,3049.0,123.6943,123.732,123.4775,123.5624,3049.0
2019-01-15 14:40:00,131.14,131.3,131.13,131.19,7043.0,123.5906,123.7414,123.5812,123.6378,7043.0
2019-01-15 14:45:00,131.2,131.22,131.12,131.17,5352.0,123.6472,123.666,123.5718,123.6189,5352.0
2019-01-15 14:50:00,131.21,131.27,131.14,131.22,6495.0,123.6566,123.7131,123.5906,123.666,6495.0
2019-01-15 14:55:00,131.19,131.21,131.1,131.11,7866.0,123.6378,123.6566,123.5529,123.5624,7866.0
2019-01-15 15:00:00,131.1,131.22,131.1,131.18,7005.0,123.5529,123.666,123.5529,123.6283,7005.0
2019-01-15 15:05:00,131.2,131.37,131.13,131.28,9337.0,123.6472,123.8074,123.5812,123.7226,9337.0
2019-01-15 15:10:00,131.26,131.34,131.19,131.23,12238.0,123.7037,123.7791,123.6378,123.6754,12238.0
2019-01-15 15:15:00,131.25,131.25,131.13,131.13,3602.0,123.6943,123.6943,123.5812,123.5812,3602.0
2019-01-15 15:20:00,131.13,131.25,131.11,131.25,13705.0,123.5812,123.6943,123.5624,123.6943,13705.0
2019-01-15 15:25:00,131.24,131.34,131.18,131.34,11031.0,123.6849,123.7791,123.6283,123.7791,11031.0
2019-01-15 15:30:00,131.35,131.54,131.34,131.36,16484.0,123.7885,123.9676,123.7791,123.798,16484.0
2019-01-15 15:35:00,131.37,131.39,131.23,131.33,19249.0,123.8074,123.8262,123.6754,123.7697,19249.0
2019-01-15 15:40:00,131.32,131.41,131.25,131.38,20169.0,123.7603,123.8451,123.6943,123.8168,20169.0
2019-01-15 15:45:00,131.36,131.67,131.35,131.62,24345.0,123.798,124.0901,123.7885,124.043,24345.0
2019-01-15 15:50:00,131.62,131.63,131.52,131.56,19330.0,124.043,124.0524,123.9488,123.9865,19330.0
2019-01-15 15:55:00,131.57,131.71,131.43,131.5,59712.0,123.9959,124.1278,123.8639,123.9299,59712.0
2019-01-16 09:30:00,131.74,131.92,131.36,131.68,31951.0,124.1561,124.3257,123.798,124.0995,31951.0
2019-01-16 09:35:00,131.82,131.92,131.47,131.47,26168.0,124.2315,124.3257,123.9016,123.9016,26168.0
2019-01-16 09:40:00,131.51,131.81,131.47,131.71,8898.0,123.9393,124.2221,123.9016,124.1278,8898.0
2019-01-16 09:45:00,131.71,131.75,131.5,131.55,10970.0,124.1278,124.1655,123.9299,123.977,10970.0
2019-01-16 09:50:00,131.58,131.58,131.23,131.45,10794.0,124.0053,124.0053,123.6754,123.8828,10794.0
2019-01-16 09:55:00,131.52,131.77,131.52,131.57,9605.0,123.9488,124.1844,123.9488,123.9959,9605.0
2019-01-16 10:00:00,131.52,132.17,131.49,132.07,13020.0,123.9488,124.5613,123.9205,124.4671,13020.0
2019-01-16 10:05:00,132.07,132.2,131.58,131.59,15478.0,124.4671,124.5896,124.0053,124.0147,15478.0
2019-01-16 10:10:00,131.61,131.7,131.41,131.68,10598.0,124.0336,124.1184,123.8451,124.0995,10598.0
2019-01-16 10:15:00,131.64,131.71,131.48,131.57,7943.0,124.0618,124.1278,123.9111,123.9959,7943.0
2019-01-16 10:20:00,131.52,131.94,131.51,131.78,11030.0,123.9488,124.3446,123.9393,124.1938,11030.0
2019-01-16 10:25:00,131.72,131.78,131.46,131.49,5958.0,124.1372,124.1938,123.8922,123.9205,5958.0
2019-01-16 10:30:00,131.36,131.61,131.34,131.58,9777.0,123.798,124.0336,123.7791,124.0053,9777.0
2019-01-16 10:35:00,131.67,131.68,131.53,131.59,9433.0,124.0901,124.0995,123.9582,124.0147,9433.0
2019-01-16 10:40:00,131.64,131.98,131.36,131.91,14533.0,124.0618,124.3823,123.798,124.3163,14533.0
2019-01-16 10:45:00,131.97,132.05,131.93,132.03,7742.0,124.3728,124.4482,124.3352,124.4294,7742.0
2019-01-16 10:50:00,132.06,132.34,132.06,132.29,8053.0,124.4577,124.7215,124.4577,124.6744,8053.0
2019-01-16 10:55:00,132.39,132.41,132.27,132.37,13311.0,124.7687,124.7875,124.6556,124.7498,13311.0
2019-01-16 11:00:00,132.38,132.49,132.15,132.3,7561.0,124.7592,124.8629,124.5425,124.6839,7561.0
2019-01-16 11:05:00,132.25,132.29,132.13,132.13,6050.0,124.6367,124.6744,124.5236,124.5236,6050.0
2019-01-16 11:10:00,132.13,132.56,132.08,132.56,4830.0,124.5236,124.9289,124.4765,124.9289,4830.0
2019-01-16 11:15:00,132.47,132.49,132.38,132.46,8616.0,124.8441,124.8629,124.7592,124.8346,8616.0
2019-01-16 11:20:00,132.51,132.67,132.51,132.6,4227.0,124.8818,125.0326,124.8818,124.9666,4227.0
2019-01-16 11:25:00,132.58,132.58,132.43,132.58,3100.0,124.9477,124.9477,124.8064,124.9477,3100.0
2019-01-16 11:30:00,132.63,132.84,132.48,132.83,5600.0,124.9949,125.1928,124.8535,125.1833,5600.0
2019-01-16 11:35:00,132.83,133.05,132.83,132.94,15445.0,125.1833,125.3907,125.1833,125.287,15445.0
2019-01-16 11:40:00,132.92,132.94,132.7,132.71,5613.0,125.2682,125.287,125.0608,125.0703,5613.0
2019-01-16 11:45:00,132.71,132.71,132.41,132.41,4300.0,125.0703,125.0703,124.7875,124.7875,4300.0
2019-01-16 11:50:00,132.41,132.45,132.35,132.39,5713.0,124.7875,124.8252,124.731,124.7687,5713.0
2019-01-16 11:55:00,132.39,132.65,132.39,132.64,4900.0,124.7687,125.0137,124.7687,125.0043,4900.0
2019-01-16 12:00:00,132.68,132.78,132.47,132.55,8251.0,125.042,125.1362,124.8441,124.9195,8251.0
2019-01-16 12:05:00,132.53,132.72,132.53,132.58,8500.0,124.9006,125.0797,124.9006,124.9477,8500.0
2019-01-16 12:10:00,132.61,132.68,132.55,132.56,5415.0,124.976,125.042,124.9195,124.9289,5415.0
2019-01-16 12:15:00,132.56,132.84,132.41,132.72,6408.0,124.9289,125.1928,124.7875,125.0797,6408.0
2019-01-16 12:20:00,132.71,132.74,132.54,132.68,2300.0,125.0703,125.0985,124.91,125.042,2300.0
2019-01-16 12:25:00,132.63,132.72,132.6,132.72,2701.0,124.9949,125.0797,124.9666,125.0797,2701.0
2019-01-16 12:30:00,132.72,132.79,132.57,132.7,5601.0,125.0797,125.1456,124.9383,125.0608,5601.0
2019-01-16 12:35:00,132.69,132.72,132.58,132.64,5556.0,125.0514,125.0797,124.9477,125.0043,5556.0
2019-01-16 12:40:00,132.68,132.74,132.64,132.64,3800.0,125.042,125.0985,125.0043,125.0043,3800.0
2019-01-16 12:45:00,132.63,132.73,132.61,132.66,2860.0,124.9949,125.0891,124.976,125.0231,2860.0
2019-01-16 12:50:00,132.69,132.86,132.68,132.81,2820.0,125.0514,125.2116,125.042,125.1645,2820.0
2019-01-16 12:55:00,132.84,132.96,132.76,132.96,5588.0,125.1928,125.3059,125.1174,125.3059,5588.0
2019-01-16 13:00:00,132.93,133.09,132.9,133.06,7517.0,125.2776,125.4284,125.2493,125.4001,7517.0
2019-01-16 13:05:00,133.01,133.1,132.85,133.1,3795.0,125.353,125.4378,125.2022,125.4378,3795.0
2019-01-16 13:10:00,133.1,133.11,132.82,132.88,6561.0,125.4378,125.4472,125.1739,125.2305,6561.0
2019-01-16 13:15:00,132.87,132.99,132.78,132.94,7918.0,125.221,125.3341,125.1362,125.287,7918.0
2019-01-16 13:20:00,132.99,133.02,132.87,132.87,5600.0,125.3341,125.3624,125.221,125.221,5600.0
2019-01-16 13:25:00,132.89,133.0,132.86,132.95,3150.0,125.2399,125.3436,125.2116,125.2964,3150.0
2019-01-16 13:30:00,132.94,133.06,132.87,132.97,6135.0,125.287,125.4001,125.221,125.3153,6135.0
2019-01-16 13:35:00,132.95,132.97,132.85,132.9,8025.0,125.2964,125.3153,125.2022,125.2493,8025.0
2019-01-16 13:40:00,132.88,132.98,132.66,132.66,13796.0,125.2305,125.3247,125.0231,125.0231,13796.0
2019-01-16 13:45:00,132.64,132.71,132.43,132.7,8562.0,125.0043,125.0703,124.8064,125.0608,8562.0
2019-01-16 13:50:00,132.66,132.7,132.5,132.64,3802.0,125.0231,125.0608,124.8723,125.0043,3802.0
2019-01-16 13:55:00,132.65,132.72,132.5,132.69,14929.0,125.0137,125.0797,124.8723,125.0514,14929.0
2019-01-16 14:00:00,132.69,132.8,132.63,132.78,11499.0,125.0514,125.1551,124.9949,125.1362,11499.0
2019-01-16 14:05:00,132.83,132.93,132.73,132.76,10781.0,125.1833,125.2776,125.0891,125.1174,10781.0
2019-01-16 14:10:00,132.77,132.8,132.64,132.72,14365.0,125.1268,125.1551,125.0043,125.0797,14365.0
2019-01-16 14:15:00,132.74,132.98,132.74,132.86,6957.0,125.0985,125.3247,125.0985,125.2116,6957.0
2019-01-16 14:20:00,132.82,133.01,132.75,132.98,7759.0,125.1739,125.353,125.1079,125.3247,7759.0
2019-01-16 14:25:00,133.0,133.13,132.88,133.13,5500.0,125.3436,125.4661,125.2305,125.4661,5500.0
2019-01-16 14:30:00,133.08,133.15,132.98,133.08,14109.0,125.419,125.4849,125.3247,125.419,14109.0
2019-01-16 14:35:00,133.1,133.19,133.0,133.11,7948.0,125.4378,125.5226,125.3436,125.4472,7948.0
2019-01-16 14:40:00,133.12,133.17,132.9,132.9,5587.0,125.4566,125.5038,125.2493,125.2493,5587.0
2019-01-16 14:45:00,132.87,132.91,132.79,132.86,6428.0,125.221,125.2587,125.1456,125.2116,6428.0
2019-01-16 14:50:00,132.9,133.08,132.82,132.99,10650.0,125.2493,125.419,125.1739,125.3341,10650.0
2019-01-16 14:55:00,132.96,133.01,132.85,132.96,5637.0,125.3059,125.353,125.2022,125.3059,5637.0
2019-01-16 15:00:00,132.94,133.22,132.89,133.17,10913.0,125.287,125.5509,125.2399,125.5038,10913.0
2019-01-16 15:05:00,133.17,133.29,132.84,132.84,12627.0,125.5038,125.6169,125.1928,125.1928,12627.0
2019-01-16 15:10:00,132.84,132.86,132.67,132.73,8452.0,125.1928,125.2116,125.0326,125.0891,8452.0
2019-01-16 15:15:00,132.72,132.72,132.63,132.65,8068.0,125.0797,125.0797,124.9949,125.0137,8068.0
2019-01-16 15:20:00,132.62,132.75,132.57,132.63,10110.0,124.9854,125.1079,124.9383,124.9949,10110.0
2019-01-16 15:25:00,132.59,132.76,132.5,132.65,15817.0,124.9572,125.1174,124.8723,125.0137,15817.0
2019-01-16 15:30:00,132.64,132.71,132.36,132.42,15480.0,125.0043,125.0703,124.7404,124.7969,15480.0
2019-01-16 15:35:00,132.42,132.62,132.42,132.6,12730.0,124.7969,124.9854,124.7969,124.9666,12730.0
2019-01-16 15:40:00,132.62,132.65,132.51,132.52,19943.0,124.9854,125.0137,124.8818,124.8912,19943.0
2019-01-16 15:45:00,132.52,132.55,132.28,132.35,23745.0,124.8912,124.9195,124.665,124.731,23745.0
2019-01-16 15:50:00,132.34,132.42,132.25,132.3,23696.0,124.7215,124.7969,124.6367,124.6839,23696.0
2019-01-16 15:55:00,132.32,132.37,132.07,132.29,85140.0,124.7027,124.7498,124.4671,124.6744,85140.0
2019-01-17 09:30:00,131.81,132.33,131.75,132.33,17960.0,124.2221,124.7121,124.1655,124.7121,17960.0
2019-01-17 09:35:00,132.39,132.7,132.25,132.62,4562.0,124.7687,125.0608,124.6367,124.9854,4562.0
2019-01-17 09:40:00,132.62,132.92,131.99,132.21,12277.0,124.9854,125.2682,124.3917,124.599,12277.0
2019-01-17 09:45:00,132.25,133.06,132.15,132.75,12451.0,124.6367,125.4001,124.5425,125.1079,12451.0
2019-01-17 09:50:00,132.86,133.23,132.86,133.04,10588.0,125.2116,125.5603,125.2116,125.3813,10588.0
2019-01-17 09:55:00,133.08,133.24,132.75,132.87,5556.0,125.419,125.5697,125.1079,125.221,5556.0
2019-01-17 10:00:00,132.87,133.15,132.8,132.89,4853.0,125.221,125.4849,125.1551,125.2399,4853.0
2019-01-17 10:05:00,132.89,133.04,132.74,132.94,8875.0,125.2399,125.3813,125.0985,125.287,8875.0
2019-01-17 10:10:00,132.94,133.16,132.94,133.1,6105.0,125.287,125.4943,125.287,125.4378,6105.0
2019-01-17 10:15:00,133.13,133.53,133.03,133.03,13507.0,125.4661,125.843,125.3718,125.3718,13507.0
2019-01-17 10:20:00,133.12,133.31,133.05,133.19,8512.0,125.4566,125.6357,125.3907,125.5226,8512.0
2019-01-17 10:25:00,133.2,133.4,133.08,133.4,9030.0,125.532,125.7205,125.419,125.7205,9030.0
2019-01-17 10:30:00,133.36,133.54,133.28,133.52,8474.0,125.6828,125.8525,125.6074,125.8336,8474.0
2019-01-17 10:35:00,133.58,133.61,133.29,133.48,14209.0,125.8902,125.9184,125.6169,125.7959,14209.0
2019-01-17 10:40:00,133.46,133.67,133.27,133.67,7047.0,125.7771,125.975,125.598,125.975,7047.0
2019-01-17 10:45:00,133.67,133.7,133.41,133.61,7370.0,125.975,126.0033,125.73,125.9184,7370.0
2019-01-17 10:50:00,133.72,133.8,133.43,133.78,8886.0,126.0221,126.0975,125.7488,126.0787,8886.0
2019-01-17 10:55:00,133.8,134.18,133.72,134.13,13645.0,126.0975,126.4556,126.0221,126.4085,13645.0
2019-01-17 11:00:00,134.12,134.22,133.75,133.78,16155.0,126.3991,126.4933,126.0504,126.0787,16155.0
2019-01-17 11:05:00,133.8,133.84,133.64,133.82,7402.0,126.0975,126.1352,125.9467,126.1164,7402.0
2019-01-17 11:10:00,133.85,133.96,133.71,133.71,4000.0,126.1446,126.2483,126.0127,126.0127,4000.0
2019-01-17 11:15:00,133.71,133.95,133.7,133.91,5906.0,126.0127,126.2389,126.0033,126.2012,5906.0
2019-01-17 11:20:00,134.0,134.04,133.84,133.86,9329.0,126.286,126.3237,126.1352,126.154,9329.0
2019-01-17 11:25:00,133.85,133.93,133.63,133.69,5406.0,126.1446,126.22,125.9373,125.9938,5406.0
2019-01-17 11:30:00,133.68,133.68,133.44,133.53,7794.0,125.9844,125.9844,125.7582,125.843,7794.0
2019-01-17 11:35:00,133.53,133.68,133.5,133.5,2100.0,125.843,125.9844,125.8148,125.8148,2100.0
2019-01-17 11:40:00,133.5,133.71,133.47,133.54,2301.0,125.8148,126.0127,125.7865,125.8525,2301.0
2019-01-17 11:45:00,133.59,133.6,133.46,133.59,5160.0,125.8996,125.909,125.7771,125.8996,5160.0
2019-01-17 11:50:00,133.54,133.54,133.37,133.47,5300.0,125.8525,125.8525,125.6923,125.7865,5300.0
2019-01-17 11:55:00,133.56,133.6,133.52,133.58,2509.0,125.8713,125.909,125.8336,125.8902,2509.0
2019-01-17 12:00:00,133.56,133.75,133.55,133.75,4213.0,125.8713,126.0504,125.8619,126.0504,4213.0
2019-01-17 12:05:00,133.75,133.75,133.43,133.52,5753.0,126.0504,126.0504,125.7488,125.8336,5753.0
2019-01-17 12:10:00,133.53,133.62,133.52,133.56,2358.0,125.843,125.9279,125.8336,125.8713,2358.0
2019-01-17 12:15:00,133.58,133.68,133.54,133.54,3927.0,125.8902,125.9844,125.8525,125.8525,3927.0
2019-01-17 12:20:00,133.56,133.7,133.52,133.7,3005.0,125.8713,126.0033,125.8336,126.0033,3005.0
2019-01-17 12:25:00,133.68,133.72,133.58,133.69,4085.0,125.9844,126.0221,125.8902,125.9938,4085.0
2019-01-17 12:30:00,133.72,133.76,133.64,133.76,4989.0,126.0221,126.0598,125.9467,126.0598,4989.0
2019-01-17 12:35:00,133.82,133.82,133.61,133.73,3893.0,126.1164,126.1164,125.9184,126.0315,3893.0
2019-01-17 12:40:00,133.73,133.8,133.67,133.75,8927.0,126.0315,126.0975,125.975,126.0504,8927.0
2019-01-17 12:45:00,133.76,133.78,133.6,133.74,7498.0,126.0598,126.0787,125.909,126.041,7498.0
2019-01-17 12:50:00,133.73,133.73,133.62,133.67,7453.0,126.0315,126.0315,125.9279,125.975,7453.0
2019-01-17 12:55:00,133.68,133.69,133.54,133.58,2574.0,125.9844,125.9938,125.8525,125.8902,2574.0
2019-01-17 13:00:00,133.61,133.67,133.51,133.52,5939.0,125.9184,125.975,125.8242,125.8336,5939.0
2019-01-17 13:05:00,133.56,133.64,133.54,133.58,4915.0,125.8713,125.9467,125.8525,125.8902,4915.0
2019-01-17 13:10:00,133.62,133.66,133.54,133.59,5357.0,125.9279,125.9656,125.8525,125.8996,5357.0
2019-01-17 13:15:00,133.55,133.74,133.54,133.74,3787.0,125.8619,126.041,125.8525,126.041,3787.0
2019-01-17 13:20:00,133.73,133.82,133.73,133.78,4680.0,126.0315,126.1164,126.0315,126.0787,4680.0
2019-01-17 13:25:00,133.81,133.87,133.73,133.75,3734.0,126.1069,126.1635,126.0315,126.0504,3734.0
2019-01-17 13:30:00,133.81,133.87,133.71,133.84,3855.0,126.1069,126.1635,126.0127,126.1352,3855.0
2019-01-17 13:35:00,133.79,133.97,133.72,133.91,9087.0,126.0881,126.2577,126.0221,126.2012,9087.0
2019-01-17 13:40:00,133.92,133.93,133.79,133.82,5824.0,126.2106,126.22,126.0881,126.1164,5824.0
2019-01-17 13:45:00,133.87,133.87,133.82,133.85,1700.0,126.1635,126.1635,126.1164,126.1446,1700.0
2019-01-17 13:50:00,133.83,133.91,133.76,133.91,4119.0,126.1258,126.2012,126.0598,126.2012,4119.0
2019-01-17 13:55:00,133.95,133.95,133.79,133.85,2892.0,126.2389,126.2389,126.0881,126.1446,2892.0
2019-01-17 14:00:00,133.78,133.79,133.7,133.73,2430.0,126.0787,126.0881,126.0033,126.0315,2430.0
2019-01-17 14:05:00,133.75,133.86,133.69,133.82,5259.0,126.0504,126.154,125.9938,126.1164,5259.0
2019-01-17 14:10:00,133.87,133.88,133.79,133.83,7651.0,126.1635,126.1729,126.0881,126.1258,7651.0
2019-01-17 14:15:00,133.85,133.96,133.85,133.92,4897.0,126.1446,126.2483,126.1446,126.2106,4897.0
2019-01-17 14:20:00,133.9,133.91,133.71,133.75,5929.0,126.1917,126.2012,126.0127,126.0504,5929.0
2019-01-17 14:25:00,133.78,133.88,133.72,133.78,4720.0,126.0787,126.1729,126.0221,126.0787,4720.0
2019-01-17 14:30:00,133.78,133.85,133.74,133.84,6809.0,126.0787,126.1446,126.041,126.1352,6809.0
2019-01-17 14:35:00,133.84,134.13,133.81,134.09,14774.0,126.1352,126.4085,126.1069,126.3708,14774.0
2019-01-17 14:40:00,134.27,134.52,134.17,134.45,13412.0,126.5404,126.7761,126.4462,126.7101,13412.0
2019-01-17 14:45:00,134.51,134.94,134.51,134.92,16511.0,126.7666,127.1719,126.7666,127.153,16511.0
2019-01-17 14:50:00,134.87,134.94,134.58,134.67,9229.0,127.1059,127.1719,126.8326,126.9174,9229.0
2019-01-17 14:55:00,134.69,134.69,134.18,134.4,14384.0,126.9363,126.9363,126.4556,126.663,14384.0
2019-01-17 15:00:00,134.48,134.48,133.95,133.95,9881.0,126.7384,126.7384,126.2389,126.2389,9881.0
2019-01-17 15:05:00,133.88,134.21,133.88,134.03,7532.0,126.1729,126.4839,126.1729,126.3143,7532.0
2019-01-17 15:10:00,134.03,134.03,133.82,133.9,4754.0,126.3143,126.3143,126.1164,126.1917,4754.0
2019-01-17 15:15:00,133.85,133.96,133.79,133.96,4232.0,126.1446,126.2483,126.0881,126.2483,4232.0
2019-01-17 15:20:00,133.95,133.98,133.91,133.94,4400.0,126.2389,126.2671,126.2012,126.2294,4400.0
2019-01-17 15:25:00,133.98,133.99,133.8,133.94,6930.0,126.2671,126.2766,126.0975,126.2294,6930.0
2019-01-17 15:30:00,133.96,134.19,133.96,134.14,5715.0,126.2483,126.4651,126.2483,126.4179,5715.0
2019-01-17 15:35:00,134.19,134.35,134.16,134.25,14353.0,126.4651,126.6158,126.4368,126.5216,14353.0
2019-01-17 15:40:00,134.27,134.45,134.22,134.3,14670.0,126.5404,126.7101,126.4933,126.5687,14670.0
2019-01-17 15:45:00,134.3,134.41,134.14,134.18,21062.0,126.5687,126.6724,126.4179,126.4556,21062.0
2019-01-17 15:50:00,134.18,134.21,133.96,134.0,20305.0,126.4556,126.4839,126.2483,126.286,20305.0
2019-01-17 15:55:00,134.0,134.24,134.0,134.07,62872.0,126.286,126.5122,126.286,126.352,62872.0
2019-01-18 09:30:00,135.11,135.61,135.02,135.52,157023.0,127.3321,127.8033,127.2473,127.7185,157023.0
2019-01-18 09:35:00,135.51,136.09,135.21,135.98,13679.0,127.7091,128.2557,127.4263,128.152,13679.0
2019-01-18 09:40:00,135.81,135.9,135.27,135.73,14436.0,127.9918,128.0766,127.4829,127.9164,14436.0
2019-01-18 09:45:00,135.72,135.72,135.15,135.15,17580.0,127.907,127.907,127.3698,127.3698,17580.0
2019-01-18 09:50:00,135.15,135.19,134.58,134.83,18170.0,127.3698,127.4075,126.8326,127.0682,18170.0
2019-01-18 09:55:00,134.69,135.01,134.35,135.0,5734.0,126.9363,127.2378,126.6158,127.2284,5734.0
2019-01-18 10:00:00,134.85,135.0,134.06,134.46,20007.0,127.0871,127.2284,126.3425,126.7195,20007.0
2019-01-18 10:05:00,134.63,134.77,134.54,134.71,7516.0,126.8797,127.0117,126.7949,126.9551,7516.0
2019-01-18 10:10:00,134.65,134.67,134.38,134.52,6714.0,126.8986,126.9174,126.6441,126.7761,6714.0
2019-01-18 10:15:00,134.52,134.55,134.19,134.41,7150.0,126.7761,126.8043,126.4651,126.6724,7150.0
2019-01-18 10:20:00,134.36,134.4,134.15,134.15,3701.0,126.6253,126.663,126.4274,126.4274,3701.0
2019-01-18 10:25:00,134.16,134.24,134.02,134.18,6980.0,126.4368,126.5122,126.3048,126.4556,6980.0
2019-01-18 10:30:00,134.22,134.56,134.22,134.44,6663.0,126.4933,126.8138,126.4933,126.7007,6663.0
2019-01-18 10:35:00,134.37,134.46,134.16,134.28,4609.0,126.6347,126.7195,126.4368,126.5499,4609.0
2019-01-18 10:40:00,134.26,134.59,134.24,134.56,6915.0,126.531,126.842,126.5122,126.8138,6915.0
2019-01-18 10:45:00,134.65,134.82,134.63,134.74,4647.0,126.8986,127.0588,126.8797,126.9834,4647.0
2019-01-18 10:50:00,134.74,134.77,134.49,134.63,5351.0,126.9834,127.0117,126.7478,126.8797,5351.0
2019-01-18 10:55:00,134.7,134.7,134.35,134.42,4793.0,126.9457,126.9457,126.6158,126.6818,4793.0
2019-01-18 11:00:00,134.32,134.52,134.2,134.52,4794.0,126.5876,126.7761,126.4745,126.7761,4794.0
2019-01-18 11:05:00,134.52,134.57,134.37,134.43,3773.0,126.7761,126.8232,126.6347,126.6912,3773.0
2019-01-18 11:10:00,134.37,134.46,134.31,134.39,4597.0,126.6347,126.7195,126.5781,126.6535,4597.0
2019-01-18 11:15:00,134.38,134.42,134.23,134.23,3423.0,126.6441,126.6818,126.5027,126.5027,3423.0
2019-01-18 11:20:00,134.2,134.28,134.13,134.28,5725.0,126.4745,126.5499,126.4085,126.5499,5725.0
2019-01-18 11:25:00,134.24,134.24,134.03,134.07,12072.0,126.5122,126.5122,126.3143,126.352,12072.0
2019-01-18 11:30:00,134.09,134.18,134.03,134.15,10321.0,126.3708,126.4556,126.3143,126.4274,10321.0
2019-01-18 11:35:00,134.11,134.15,133.92,134.09,7609.0,126.3897,126.4274,126.2106,126.3708,7609.0
2019-01-18 11:40:00,134.12,134.14,134.03,134.06,2801.0,126.3991,126.4179,126.3143,126.3425,2801.0
2019-01-18 11:45:00,134.06,134.12,133.99,134.04,4014.0,126.3425,126.3991,126.2766,126.3237,4014.0
2019-01-18 11:50:00,134.01,134.13,133.95,134.13,4143.0,126.2954,126.4085,126.2389,126.4085,4143.0
2019-01-18 11:55:00,134.15,134.35,134.13,134.29,5200.0,126.4274,126.6158,126.4085,126.5593,5200.0
2019-01-18 12:00:00,134.35,134.44,134.28,134.28,5070.0,126.6158,126.7007,126.5499,126.5499,5070.0
2019-01-18 12:05:00,134.27,134.31,134.12,134.12,5288.0,126.5404,126.5781,126.3991,126.3991,5288.0
2019-01-18 12:10:00,134.09,134.47,134.05,134.42,5846.0,126.3708,126.7289,126.3331,126.6818,5846.0
2019-01-18 12:15:00,134.45,134.5,134.27,134.36,4685.0,126.7101,126.7572,126.5404,126.6253,4685.0
2019-01-18 12:20:00,134.41,134.62,134.32,134.56,13956.0,126.6724,126.8703,126.5876,126.8138,13956.0
2019-01-18 12:25:00,134.6,134.69,134.52,134.69,3600.0,126.8514,126.9363,126.7761,126.9363,3600.0
2019-01-18 12:30:00,134.69,134.71,134.54,134.59,5797.0,126.9363,126.9551,126.7949,126.842,5797.0
2019-01-18 12:35:00,134.63,134.78,134.57,134.74,6340.0,126.8797,127.0211,126.8232,126.9834,6340.0
2019-01-18 12:40:00,134.78,134.86,134.7,134.78,8000.0,127.0211,127.0965,126.9457,127.0211,8000.0
2019-01-18 12:45:00,134.7,134.72,134.56,134.59,3000.0,126.9457,126.9645,126.8138,126.842,3000.0
2019-01-18 12:50:00,134.61,134.65,134.49,134.53,3436.0,126.8609,126.8986,126.7478,126.7855,3436.0
2019-01-18 12:55:00,134.49,134.58,134.49,134.49,3712.0,126.7478,126.8326,126.7478,126.7478,3712.0
2019-01-18 13:00:00,134.49,134.56,134.4,134.43,6529.0,126.7478,126.8138,126.663,126.6912,6529.0
2019-01-18 13:05:00,134.44,134.46,134.39,134.39,1900.0,126.7007,126.7195,126.6535,126.6535,1900.0
2019-01-18 13:10:00,134.42,134.52,134.37,134.49,3632.0,126.6818,126.7761,126.6347,126.7478,3632.0
2019-01-18 13:15:00,134.44,134.44,134.3,134.34,6491.0,126.7007,126.7007,126.5687,126.6064,6491.0
2019-01-18 13:20:00,134.34,134.35,134.28,134.29,3350.0,126.6064,126.6158,126.5499,126.5593,3350.0
2019-01-18 13:25:00,134.31,134.36,134.01,134.18,9128.0,126.5781,126.6253,126.2954,126.4556,9128.0
2019-01-18 13:30:00,134.19,134.21,133.96,133.99,5847.0,126.4651,126.4839,126.2483,126.2766,5847.0
2019-01-18 13:35:00,133.96,134.04,133.94,134.04,4050.0,126.2483,126.3237,126.2294,126.3237,4050.0
2019-01-18 13:40:00,134.03,134.08,133.87,133.89,5002.0,126.3143,126.3614,126.1635,126.1823,5002.0
2019-01-18 13:45:00,133.85,133.99,133.74,133.96,5092.0,126.1446,126.2766,126.041,126.2483,5092.0
2019-01-18 13:50:00,133.92,134.02,133.88,134.02,4700.0,126.2106,126.3048,126.1729,126.3048,4700.0
2019-01-18 13:55:00,133.98,134.11,133.98,134.11,2800.0,126.2671,126.3897,126.2671,126.3897,2800.0
2019-01-18 14:00:00,134.14,134.22,134.07,134.1,6203.0,126.4179,126.4933,126.352,126.3802,6203.0
2019-01-18 14:05:00,134.07,134.15,134.04,134.12,6252.0,126.352,126.4274,126.3237,126.3991,6252.0
2019-01-18 14:10:00,134.14,134.14,134.0,134.06,4033.0,126.4179,126.4179,126.286,126.3425,4033.0
2019-01-18 14:15:00,134.05,134.2,134.0,134.0,5565.0,126.3331,126.4745,126.286,126.286,5565.0
2019-01-18 14:20:00,133.97,134.04,133.96,133.98,5625.0,126.2577,126.3237,126.2483,126.2671,5625.0
2019-01-18 14:25:00,133.97,133.98,133.84,133.94,59360.0,126.2577,126.2671,126.1352,126.2294,59360.0
2019-01-18 14:30:00,133.91,133.94,133.76,133.8,4409.0,126.2012,126.2294,126.0598,126.0975,4409.0
2019-01-18 14:35:00,133.78,133.89,133.78,133.89,5248.0,126.0787,126.1823,126.0787,126.1823,5248.0
2019-01-18 14:40:00,133.89,133.93,133.83,133.85,4786.0,126.1823,126.22,126.1258,126.1446,4786.0
2019-01-18 14:45:00,133.85,134.01,133.84,134.01,4976.0,126.1446,126.2954,126.1352,126.2954,4976.0
2019-01-18 14:50:00,134.04,134.16,134.03,134.09,6701.0,126.3237,126.4368,126.3143,126.3708,6701.0
2019-01-18 14:55:00,134.09,134.16,134.06,134.1,6964.0,126.3708,126.4368,126.3425,126.3802,6964.0
2019-01-18 15:00:00,134.07,134.08,133.97,134.02,8658.0,126.352,126.3614,126.2577,126.3048,8658.0
2019-01-18 15:05:00,134.06,134.13,134.02,134.1,5216.0,126.3425,126.4085,126.3048,126.3802,5216.0
2019-01-18 15:10:00,134.08,134.39,134.07,134.31,6911.0,126.3614,126.6535,126.352,126.5781,6911.0
2019-01-18 15:15:00,134.34,134.4,134.25,134.38,7752.0,126.6064,126.663,126.5216,126.6441,7752.0
2019-01-18 15:20:00,134.35,134.4,134.19,134.2,12252.0,126.6158,126.663,126.4651,126.4745,12252.0
2019-01-18 15:25:00,134.19,134.3,134.14,134.21,9315.0,126.4651,126.5687,126.4179,126.4839,9315.0
2019-01-18 15:30:00,134.24,134.3,134.16,134.19,11318.0,126.5122,126.5687,126.4368,126.4651,11318.0
2019-01-18 15:35:00,134.16,134.34,134.16,134.31,8932.0,126.4368,126.6064,126.4368,126.5781,8932.0
2019-01-18 15:40:00,134.31,134.43,134.31,134.43,12846.0,126.5781,126.6912,126.5781,126.6912,12846.0
2019-01-18 15:45:00,134.44,134.53,134.26,134.26,17673.0,126.7007,126.7855,126.531,126.531,17673.0
2019-01-18 15:50:00,134.26,134.27,134.13,134.21,15738.0,126.531,126.5404,126.4085,126.4839,15738.0
2019-01-18 15:55:00,134.21,134.62,134.21,134.56,56631.0,126.4839,126.8703,126.4839,126.8138,56631.0
2019-01-22 09:30:00,133.76,134.05,133.15,133.79,33824.0,126.0598,126.3331,125.4849,126.0881,33824.0
2019-01-22 09:35:00,133.94,134.41,133.55,133.75,11197.0,126.2294,126.6724,125.8619,126.0504,11197.0
2019-01-22 09:40:00,133.75,134.15,133.44,134.14,5230.0,126.0504,126.4274,125.7582,126.4179,5230.0
2019-01-22 09:45:00,134.14,134.17,133.82,133.82,3684.0,126.4179,126.4462,126.1164,126.1164,3684.0
2019-01-22 09:50:00,133.86,134.01,133.79,133.85,4494.0,126.154,126.2954,126.0881,126.1446,4494.0
2019-01-22 09:55:00,134.08,134.17,133.88,133.96,7007.0,126.3614,126.4462,126.1729,126.2483,7007.0
2019-01-22 10:00:00,133.88,133.88,133.31,133.52,7163.0,126.1729,126.1729,125.6357,125.8336,7163.0
2019-01-22 10:05:00,133.57,133.64,133.12,133.21,11300.0,125.8807,125.9467,125.4566,125.5415,11300.0
2019-01-22 10:10:00,133.16,133.4,133.01,133.06,9405.0,125.4943,125.7205,125.353,125.4001,9405.0
2019-01-22 10:15:00,133.0,133.06,132.62,132.69,30479.0,125.3436,125.4001,124.9854,125.0514,30479.0
2019-01-22 10:20:00,132.64,133.08,132.64,132.89,7655.0,125.0043,125.419,125.0043,125.2399,7655.0
2019-01-22 10:25:00,132.88,133.12,132.84,133.12,5245.0,125.2305,125.4566,125.1928,125.4566,5245.0
2019-01-22 10:30:00,133.11,133.29,133.0,133.26,7683.0,125.4472,125.6169,125.3436,125.5886,7683.0
2019-01-22 10:35:00,133.27,133.37,133.18,133.18,9803.0,125.598,125.6923,125.5132,125.5132,9803.0
2019-01-22 10:40:00,133.16,133.25,132.9,133.17,23361.0,125.4943,125.5792,125.2493,125.5038,23361.0
2019-01-22 10:45:00,133.2,133.31,132.95,132.96,10619.0,125.532,125.6357,125.2964,125.3059,10619.0
2019-01-22 10:50:00,132.94,133.5,132.94,133.31,50753.0,125.287,125.8148,125.287,125.6357,50753.0
2019-01-22 10:55:00,133.28,133.54,133.25,133.48,8369.0,125.6074,125.8525,125.5792,125.7959,8369.0
2019-01-22 11:00:00,133.44,133.45,132.92,132.92,6371.0,125.7582,125.7677,125.2682,125.2682,6371.0
2019-01-22 11:05:00,132.98,133.07,132.86,132.92,6662.0,125.3247,125.4095,125.2116,125.2682,6662.0
2019-01-22 11:10:00,132.84,133.09,132.8,133.03,6115.0,125.1928,125.4284,125.1551,125.3718,6115.0
2019-01-22 11:15:00,133.06,133.14,132.89,132.96,4436.0,125.4001,125.4755,125.2399,125.3059,4436.0
2019-01-22 11:20:00,132.99,133.07,132.95,133.02,3054.0,125.3341,125.4095,125.2964,125.3624,3054.0
2019-01-22 11:25:00,132.98,133.03,132.93,133.03,6001.0,125.3247,125.3718,125.2776,125.3718,6001.0
2019-01-22 11:30:00,132.96,133.15,132.93,133.1,6800.0,125.3059,125.4849,125.2776,125.4378,6800.0
2019-01-22 11:35:00,133.08,133.16,133.05,133.09,3914.0,125.419,125.4943,125.3907,125.4284,3914.0
2019-01-22 11:40:00,133.01,133.01,132.66,132.75,7172.0,125.353,125.353,125.0231,125.1079,7172.0
2019-01-22 11:45:00,132.75,132.95,132.74,132.87,8919.0,125.1079,125.2964,125.0985,125.221,8919.0
2019-01-22 11:50:00,132.83,132.99,132.8,132.8,5100.0,125.1833,125.3341,125.1551,125.1551,5100.0
2019-01-22 11:55:00,132.77,132.77,132.43,132.47,5182.0,125.1268,125.1268,124.8064,124.8441,5182.0
2019-01-22 12:00:00,132.45,132.59,132.37,132.52,19039.0,124.8252,124.9572,124.7498,124.8912,19039.0
2019-01-22 12:05:00,132.49,132.91,132.44,132.91,4776.0,124.8629,125.2587,124.8158,125.2587,4776.0
2019-01-22 12:10:00,132.9,132.9,132.73,132.74,6367.0,125.2493,125.2493,125.0891,125.0985,6367.0
2019-01-22 12:15:00,132.78,132.84,132.71,132.75,11196.0,125.1362,125.1928,125.0703,125.1079,11196.0
2019-01-22 12:20:00,132.76,132.81,132.66,132.66,6852.0,125.1174,125.1645,125.0231,125.0231,6852.0
2019-01-22 12:25:00,132.65,132.65,132.46,132.49,9881.0,125.0137,125.0137,124.8346,124.8629,9881.0
2019-01-22 12:30:00,132.47,132.68,132.46,132.57,12953.0,124.8441,125.042,124.8346,124.9383,12953.0
2019-01-22 12:35:00,132.56,132.78,132.52,132.63,7270.0,124.9289,125.1362,124.8912,124.9949,7270.0
2019-01-22 12:40:00,132.62,132.75,132.62,132.69,4693.0,124.9854,125.1079,124.9854,125.0514,4693.0
2019-01-22 12:45:00,132.69,132.74,132.54,132.54,7392.0,125.0514,125.0985,124.91,124.91,7392.0
2019-01-22 12:50:00,132.51,132.52,132.45,132.5,5858.0,124.8818,124.8912,124.8252,124.8723,5858.0
2019-01-22 12:55:00,132.5,132.54,132.43,132.52,3888.0,124.8723,124.91,124.8064,124.8912,3888.0
2019-01-22 13:00:00,132.49,132.49,132.01,132.05,10386.0,124.8629,124.8629,124.4105,124.4482,10386.0
2019-01-22 13:05:00,132.01,132.05,131.81,131.84,11780.0,124.4105,124.4482,124.2221,124.2503,11780.0
2019-01-22 13:10:00,131.8,131.95,131.67,131.85,8589.0,124.2126,124.354,124.0901,124.2598,8589.0
2019-01-22 13:15:00,131.86,131.96,131.83,131.89,9804.0,124.2692,124.3634,124.2409,124.2975,9804.0
2019-01-22 13:20:00,131.87,132.16,131.87,131.92,13383.0,124.2786,124.5519,124.2786,124.3257,13383.0
2019-01-22 13:25:00,131.92,132.06,131.84,131.93,7464.0,124.3257,124.4577,124.2503,124.3352,7464.0
2019-01-22 13:30:00,131.92,132.01,131.87,132.01,7365.0,124.3257,124.4105,124.2786,124.4105,7365.0
2019-01-22 13:35:00,132.02,132.13,131.94,132.09,6701.0,124.42,124.5236,124.3446,124.4859,6701.0
2019-01-22 13:40:00,132.05,132.09,131.88,131.93,19053.0,124.4482,124.4859,124.288,124.3352,19053.0
2019-01-22 13:45:00,131.88,131.91,131.66,131.76,16243.0,124.288,124.3163,124.0807,124.1749,16243.0
2019-01-22 13:50:00,131.77,132.0,131.77,131.91,7331.0,124.1844,124.4011,124.1844,124.3163,7331.0
2019-01-22 13:55:00,131.99,132.11,131.99,132.07,8083.0,124.3917,124.5048,124.3917,124.4671,8083.0
2019-01-22 14:00:00,132.04,132.08,131.88,131.88,7707.0,124.4388,124.4765,124.288,124.288,7707.0
2019-01-22 14:05:00,131.9,132.01,131.82,131.86,10542.0,124.3069,124.4105,124.2315,124.2692,10542.0
2019-01-22 14:10:00,131.84,131.9,131.68,131.69,11254.0,124.2503,124.3069,124.0995,124.109,11254.0
2019-01-22 14:15:00,131.7,131.98,131.67,131.72,15464.0,124.1184,124.3823,124.0901,124.1372,15464.0
2019-01-22 14:20:00,131.72,131.78,131.64,131.66,10957.0,124.1372,124.1938,124.0618,124.0807,10957.0
2019-01-22 14:25:00,131.66,131.8,131.66,131.74,6836.0,124.0807,124.2126,124.0807,124.1561,6836.0
2019-01-22 14:30:00,131.74,131.79,131.66,131.77,4544.0,124.1561,124.2032,124.0807,124.1844,4544.0
2019-01-22 14:35:00,131.77,131.84,131.64,131.74,10698.0,124.1844,124.2503,124.0618,124.1561,10698.0
2019-01-22 14:40:00,131.71,131.87,131.65,131.68,6910.0,124.1278,124.2786,124.0713,124.0995,6910.0
2019-01-22 14:45:00,131.68,131.79,131.64,131.66,7709.0,124.0995,124.2032,124.0618,124.0807,7709.0
2019-01-22 14:50:00,131.7,131.88,131.68,131.78,8835.0,124.1184,124.288,124.0995,124.1938,8835.0
2019-01-22 14:55:00,131.82,131.95,131.81,131.91,7439.0,124.2315,124.354,124.2221,124.3163,7439.0
2019-01-22 15:00:00,131.88,131.9,131.6,131.61,8100.0,124.288,124.3069,124.0241,124.0336,8100.0
2019-01-22 15:05:00,131.64,131.65,131.5,131.58,8166.0,124.0618,124.0713,123.9299,124.0053,8166.0
2019-01-22 15:10:00,131.62,131.78,131.59,131.78,11285.0,124.043,124.1938,124.0147,124.1938,11285.0
2019-01-22 15:15:00,131.79,131.9,131.78,131.89,6920.0,124.2032,124.3069,124.1938,124.2975,6920.0
2019-01-22 15:20:00,131.87,132.1,131.87,132.05,8086.0,124.2786,124.4954,124.2786,124.4482,8086.0
2019-01-22 15:25:00,132.08,132.11,131.96,132.1,7946.0,124.4765,124.5048,124.3634,124.4954,7946.0
2019-01-22 15:30:00,132.11,132.12,131.94,131.94,11569.0,124.5048,124.5142,124.3446,124.3446,11569.0
2019-01-22 15:35:00,131.92,132.44,131.77,132.41,16017.0,124.3257,124.8158,124.1844,124.7875,16017.0
2019-01-22 15:40:00,132.43,132.64,132.26,132.34,27965.0,124.8064,125.0043,124.6462,124.7215,27965.0
2019-01-22 15:45:00,132.26,132.33,132.15,132.25,46600.0,124.6462,124.7121,124.5425,124.6367,46600.0
2019-01-22 15:50:00,132.26,132.31,132.15,132.22,30077.0,124.6462,124.6933,124.5425,124.6085,30077.0
2019-01-22 15:55:00,132.24,132.99,132.19,132.99,137075.0,124.6273,125.3341,124.5802,125.3341,137075.0
2019-01-23 09:30:00,133.11,133.85,133.11,133.77,16701.0,125.4472,126.1446,125.4472,126.0692,16701.0
2019-01-23 09:35:00,133.97,134.17,133.84,134.15,12143.0,126.2577,126.4462,126.1352,126.4274,12143.0
2019-01-23 09:40:00,134.22,134.23,133.81,134.06,6200.0,126.4933,126.5027,126.1069,126.3425,6200.0
2019-01-23 09:45:00,134.18,134.63,134.09,134.63,4412.0,126.4556,126.8797,126.3708,126.8797,4412.0
2019-01-23 09:50:00,134.62,134.62,134.3,134.47,9026.0,126.8703,126.8703,126.5687,126.7289,9026.0
2019-01-23 09:55:00,134.49,134.79,134.48,134.78,7621.0,126.7478,127.0305,126.7384,127.0211,7621.0
2019-01-23 10:00:00,134.79,135.33,134.79,135.32,15664.0,127.0305,127.5394,127.0305,127.53,15664.0
2019-01-23 10:05:00,135.31,135.31,134.57,134.7,13318.0,127.5206,127.5206,126.8232,126.9457,13318.0
2019-01-23 10:10:00,134.74,134.76,134.43,134.54,6600.0,126.9834,127.0022,126.6912,126.7949,6600.0
2019-01-23 10:15:00,134.51,134.56,134.14,134.14,8890.0,126.7666,126.8138,126.4179,126.4179,8890.0
2019-01-23 10:20:00,134.08,134.24,134.08,134.24,6037.0,126.3614,126.5122,126.3614,126.5122,6037.0
2019-01-23 10:25:00,134.24,134.24,133.88,133.88,11074.0,126.5122,126.5122,126.1729,126.1729,11074.0
2019-01-23 10:30:00,133.9,134.11,133.76,134.09,4950.0,126.1917,126.3897,126.0598,126.3708,4950.0
2019-01-23 10:35:00,134.13,134.3,134.06,134.06,6333.0,126.4085,126.5687,126.3425,126.3425,6333.0
2019-01-23 10:40:00,133.96,133.97,133.77,133.85,5100.0,126.2483,126.2577,126.0692,126.1446,5100.0
2019-01-23 10:45:00,133.84,133.99,133.75,133.84,8660.0,126.1352,126.2766,126.0504,126.1352,8660.0
2019-01-23 10:50:00,133.82,133.88,133.66,133.86,5914.0,126.1164,126.1729,125.9656,126.154,5914.0
2019-01-23 10:55:00,133.86,133.87,133.58,133.62,4017.0,126.154,126.1635,125.8902,125.9279,4017.0
2019-01-23 11:00:00,133.61,133.66,133.47,133.58,9271.0,125.9184,125.9656,125.7865,125.8902,9271.0
2019-01-23 11:05:00,133.59,133.62,133.5,133.57,8691.0,125.8996,125.9279,125.8148,125.8807,8691.0
2019-01-23 11:10:00,133.58,133.61,133.51,133.54,3605.0,125.8902,125.9184,125.8242,125.8525,3605.0
2019-01-23 11:15:00,133.53,133.62,133.32,133.35,6244.0,125.843,125.9279,125.6451,125.6734,6244.0
2019-01-23 11:20:00,133.32,133.32,132.97,133.1,13991.0,125.6451,125.6451,125.3153,125.4378,13991.0
2019-01-23 11:25:00,133.11,133.18,132.94,133.18,5259.0,125.4472,125.5132,125.287,125.5132,5259.0
2019-01-23 11:30:00,133.22,133.32,133.17,133.32,3403.0,125.5509,125.6451,125.5038,125.6451,3403.0
2019-01-23 11:35:00,133.3,133.31,133.21,133.29,3500.0,125.6263,125.6357,125.5415,125.6169,3500.0
2019-01-23 11:40:00,133.29,133.29,133.12,133.14,4477.0,125.6169,125.6169,125.4566,125.4755,4477.0
2019-01-23 11:45:00,133.2,133.2,132.89,132.89,5925.0,125.532,125.532,125.2399,125.2399,5925.0
2019-01-23 11:50:00,132.95,132.96,132.65,132.65,3050.0,125.2964,125.3059,125.0137,125.0137,3050.0
2019-01-23 11:55:00,132.75,132.75,132.55,132.66,2867.0,125.1079,125.1079,124.9195,125.0231,2867.0
2019-01-23 12:00:00,132.71,132.89,132.67,132.82,2150.0,125.0703,125.2399,125.0326,125.1739,2150.0
2019-01-23 12:05:00,132.84,132.89,132.47,132.59,3550.0,125.1928,125.2399,124.8441,124.9572,3550.0
2019-01-23 12:10:00,132.59,132.77,132.57,132.74,10450.0,124.9572,125.1268,124.9383,125.0985,10450.0
2019-01-23 12:15:00,132.68,132.72,132.55,132.69,7902.0,125.042,125.0797,124.9195,125.0514,7902.0
2019-01-23 12:20:00,132.79,133.03,132.76,133.02,11600.0,125.1456,125.3718,125.1174,125.3624,11600.0
2019-01-23 12:25:00,133.01,133.06,132.79,132.79,8563.0,125.353,125.4001,125.1456,125.1456,8563.0
2019-01-23 12:30:00,132.8,132.96,132.8,132.85,4344.0,125.1551,125.3059,125.1551,125.2022,4344.0
2019-01-23 12:35:00,132.84,132.87,132.77,132.87,4300.0,125.1928,125.221,125.1268,125.221,4300.0
2019-01-23 12:40:00,132.9,132.9,132.81,132.9,1608.0,125.2493,125.2493,125.1645,125.2493,1608.0
2019-01-23 12:45:00,132.91,132.98,132.89,132.89,3826.0,125.2587,125.3247,125.2399,125.2399,3826.0
2019-01-23 12:50:00,132.87,132.9,132.78,132.83,2835.0,125.221,125.2493,125.1362,125.1833,2835.0
2019-01-23 12:55:00,132.83,133.04,132.77,133.01,3777.0,125.1833,125.3813,125.1268,125.353,3777.0
2019-01-23 13:00:00,132.99,133.0,132.89,132.93,3601.0,125.3341,125.3436,125.2399,125.2776,3601.0
2019-01-23 13:05:00,132.88,133.14,132.84,133.13,3546.0,125.2305,125.4755,125.1928,125.4661,3546.0
2019-01-23 13:10:00,133.13,133.15,132.85,132.86,7147.0,125.4661,125.4849,125.2022,125.2116,7147.0
2019-01-23 13:15:00,132.93,133.21,132.93,133.11,3017.0,125.2776,125.5415,125.2776,125.4472,3017.0
2019-01-23 13:20:00,133.13,133.21,133.12,133.21,2006.0,125.4661,125.5415,125.4566,125.5415,2006.0
2019-01-23 13:25:00,133.19,133.19,133.07,133.09,2795.0,125.5226,125.5226,125.4095,125.4284,2795.0
2019-01-23 13:30:00,133.05,133.24,133.05,133.24,2520.0,125.3907,125.5697,125.3907,125.5697,2520.0
2019-01-23 13:35:00,133.22,133.34,133.21,133.25,2676.0,125.5509,125.664,125.5415,125.5792,2676.0
2019-01-23 13:40:00,133.26,133.4,133.19,133.37,2025.0,125.5886,125.7205,125.5226,125.6923,2025.0
2019-01-23 13:45:00,133.36,133.48,133.36,133.43,1119.0,125.6828,125.7959,125.6828,125.7488,1119.0
2019-01-23 13:50:00,133.43,133.51,133.36,133.49,2527.0,125.7488,125.8242,125.6828,125.8053,2527.0
2019-01-23 13:55:00,133.55,133.55,133.41,133.48,3719.0,125.8619,125.8619,125.73,125.7959,3719.0
2019-01-23 14:00:00,133.48,133.75,133.48,133.72,2168.0,125.7959,126.0504,125.7959,126.0221,2168.0
2019-01-23 14:05:00,133.67,133.73,133.61,133.67,3479.0,125.975,126.0315,125.9184,125.975,3479.0
2019-01-23 14:10:00,133.73,133.73,133.58,133.63,4015.0,126.0315,126.0315,125.8902,125.9373,4015.0
2019-01-23 14:15:00,133.59,133.61,133.32,133.32,4006.0,125.8996,125.9184,125.6451,125.6451,4006.0
2019-01-23 14:20:00,133.36,133.65,133.36,133.64,4301.0,125.6828,125.9561,125.6828,125.9467,4301.0
2019-01-23 14:25:00,133.66,133.66,133.51,133.58,2956.0,125.9656,125.9656,125.8242,125.8902,2956.0
2019-01-23 14:30:00,133.58,133.66,133.4,133.59,9162.0,125.8902,125.9656,125.7205,125.8996,9162.0
2019-01-23 14:35:00,133.63,133.68,133.52,133.53,3905.0,125.9373,125.9844,125.8336,125.843,3905.0
2019-01-23 14:40:00,133.6,133.6,133.43,133.5,3533.0,125.909,125.909,125.7488,125.8148,3533.0
2019-01-23 14:45:00,133.41,133.49,133.36,133.44,5104.0,125.73,125.8053,125.6828,125.7582,5104.0
2019-01-23 14:50:00,133.48,133.53,133.41,133.42,4493.0,125.7959,125.843,125.73,125.7394,4493.0
2019-01-23 14:55:00,133.42,133.46,133.3,133.46,5795.0,125.7394,125.7771,125.6263,125.7771,5795.0
2019-01-23 15:00:00,133.44,133.63,133.41,133.53,5640.0,125.7582,125.9373,125.73,125.843,5640.0
2019-01-23 15:05:00,133.53,133.6,133.37,133.43,7199.0,125.843,125.909,125.6923,125.7488,7199.0
2019-01-23 15:10:00,133.43,133.6,133.39,133.54,8260.0,125.7488,125.909,125.7111,125.8525,8260.0
2019-01-23 15:15:00,133.54,133.79,133.54,133.77,7220.0,125.8525,126.0881,125.8525,126.0692,7220.0
2019-01-23 15:20:00,133.75,133.89,133.74,133.82,3695.0,126.0504,126.1823,126.041,126.1164,3695.0
2019-01-23 15:25:00,133.84,133.92,133.78,133.89,6934.0,126.1352,126.2106,126.0787,126.1823,6934.0
2019-01-23 15:30:00,133.83,133.83,133.5,133.54,7928.0,126.1258,126.1258,125.8148,125.8525,7928.0
2019-01-23 15:35:00,133.52,133.56,133.42,133.51,14423.0,125.8336,125.8713,125.7394,125.8242,14423.0
2019-01-23 15:40:00,133.53,133.56,133.44,133.48,9151.0,125.843,125.8713,125.7582,125.7959,9151.0
2019-01-23 15:45:00,133.5,133.64,133.44,133.59,24390.0,125.8148,125.9467,125.7582,125.8996,24390.0
2019-01-23 15:50:00,133.59,133.61,133.41,133.49,13726.0,125.8996,125.9184,125.73,125.8053,13726.0
2019-01-23 15:55:00,133.5,133.84,133.5,133.76,46203.0,125.8148,126.1352,125.8148,126.0598,46203.0
2019-01-24 09:30:00,133.91,133.91,133.07,133.22,21569.0,126.2012,126.2012,125.4095,125.5509,21569.0
2019-01-24 09:35:00,133.33,133.83,133.27,133.83,8181.0,125.6546,126.1258,125.598,126.1258,8181.0
2019-01-24 09:40:00,133.7,133.96,133.51,133.81,8429.0,126.0033,126.2483,125.8242,126.1069,8429.0
2019-01-24 09:45:00,133.93,134.38,133.76,133.93,8500.0,126.22,126.6441,126.0598,126.22,8500.0
2019-01-24 09:50:00,133.98,134.09,133.83,134.04,5172.0,126.2671,126.3708,126.1258,126.3237,5172.0
2019-01-24 09:55:00,134.1,134.1,133.65,133.65,8644.0,126.3802,126.3802,125.9561,125.9561,8644.0
2019-01-24 10:00:00,133.6,134.03,133.51,134.03,7492.0,125.909,126.3143,125.8242,126.3143,7492.0
2019-01-24 10:05:00,134.02,134.38,134.01,134.22,7100.0,126.3048,126.6441,126.2954,126.4933,7100.0
2019-01-24 10:10:00,134.22,134.5,134.11,134.36,7192.0,126.4933,126.7572,126.3897,126.6253,7192.0
2019-01-24 10:15:00,134.49,134.69,134.34,134.53,5300.0,126.7478,126.9363,126.6064,126.7855,5300.0
2019-01-24 10:20:00,134.62,134.71,134.46,134.65,2996.0,126.8703,126.9551,126.7195,126.8986,2996.0
2019-01-24 10:25:00,134.66,134.75,134.39,134.59,6900.0,126.908,126.9928,126.6535,126.842,6900.0
2019-01-24 10:30:00,134.56,134.57,134.4,134.4,2603.0,126.8138,126.8232,126.663,126.663,2603.0
2019-01-24 10:35:00,134.4,134.44,134.05,134.05,6473.0,126.663,126.7007,126.3331,126.3331,6473.0
2019-01-24 10:40:00,134.11,134.13,133.8,134.05,7881.0,126.3897,126.4085,126.0975,126.3331,7881.0
2019-01-24 10:45:00,134.05,134.25,134.02,134.23,2501.0,126.3331,126.5216,126.3048,126.5027,2501.0
2019-01-24 10:50:00,134.15,134.53,134.15,134.53,3600.0,126.4274,126.7855,126.4274,126.7855,3600.0
2019-01-24 10:55:00,134.53,134.53,134.26,134.27,4432.0,126.7855,126.7855,126.531,126.5404,4432.0
2019-01-24 11:00:00,134.33,134.43,134.2,134.4,7582.0,126.597,126.6912,126.4745,126.663,7582.0
2019-01-24 11:05:00,134.39,134.42,134.2,134.32,5725.0,126.6535,126.6818,126.4745,126.5876,5725.0
2019-01-24 11:10:00,134.32,134.35,133.99,134.11,5207.0,126.5876,126.6158,126.2766,126.3897,5207.0
2019-01-24 11:15:00,134.16,134.18,133.9,134.01,10259.0,126.4368,126.4556,126.1917,126.2954,10259.0
2019-01-24 11:20:00,133.98,134.06,133.9,133.96,14830.0,126.2671,126.3425,126.1917,126.2483,14830.0
2019-01-24 11:25:00,133.98,134.06,133.9,133.97,9713.0,126.2671,126.3425,126.1917,126.2577,9713.0
2019-01-24 11:30:00,133.98,134.16,133.93,134.04,7382.0,126.2671,126.4368,126.22,126.3237,7382.0
2019-01-24 11:35:00,133.95,134.1,133.94,134.04,4050.0,126.2389,126.3802,126.2294,126.3237,4050.0
2019-01-24 11:40:00,134.07,134.28,134.05,134.21,4828.0,126.352,126.5499,126.3331,126.4839,4828.0
2019-01-24 11:45:00,134.29,134.47,134.29,134.37,6000.0,126.5593,126.7289,126.5593,126.6347,6000.0
2019-01-24 11:50:00,134.35,134.42,134.31,134.35,3005.0,126.6158,126.6818,126.5781,126.6158,3005.0
2019-01-24 11:55:00,134.42,134.49,134.39,134.46,2935.0,126.6818,126.7478,126.6535,126.7195,2935.0
2019-01-24 12:00:00,134.49,134.49,134.3,134.4,3266.0,126.7478,126.7478,126.5687,126.663,3266.0
2019-01-24 12:05:00,134.35,134.5,134.35,134.43,1500.0,126.6158,126.7572,126.6158,126.6912,1500.0
2019-01-24 12:10:00,134.42,134.43,134.28,134.35,3100.0,126.6818,126.6912,126.5499,126.6158,3100.0
2019-01-24 12:15:00,134.34,134.4,134.29,134.38,3205.0,126.6064,126.663,126.5593,126.6441,3205.0
2019-01-24 12:20:00,134.42,134.42,134.29,134.36,3200.0,126.6818,126.6818,126.5593,126.6253,3200.0
2019-01-24 12:25:00,134.34,134.36,134.23,134.31,6399.0,126.6064,126.6253,126.5027,126.5781,6399.0
2019-01-24 12:30:00,134.32,134.39,134.29,134.3,3100.0,126.5876,126.6535,126.5593,126.5687,3100.0
2019-01-24 12:35:00,134.29,134.29,134.1,134.16,4190.0,126.5593,126.5593,126.3802,126.4368,4190.0
2019-01-24 12:40:00,134.15,134.24,134.15,134.2,2528.0,126.4274,126.5122,126.4274,126.4745,2528.0
2019-01-24 12:45:00,134.18,134.28,134.14,134.14,3200.0,126.4556,126.5499,126.4179,126.4179,3200.0
2019-01-24 12:50:00,134.11,134.13,133.96,133.97,2870.0,126.3897,126.4085,126.2483,126.2577,2870.0
2019-01-24 12:55:00,133.93,133.99,133.93,133.95,2400.0,126.22,126.2766,126.22,126.2389,2400.0
2019-01-24 13:00:00,134.0,134.17,134.0,134.03,4390.0,126.286,126.4462,126.286,126.3143,4390.0
2019-01-24 13:05:00,134.04,134.04,133.92,133.97,3300.0,126.3237,126.3237,126.2106,126.2577,3300.0
2019-01-24 13:10:00,133.96,133.96,133.72,133.75,7934.0,126.2483,126.2483,126.0221,126.0504,7934.0
2019-01-24 13:15:00,133.71,133.78,133.67,133.78,1939.0,126.0127,126.0787,125.975,126.0787,1939.0
2019-01-24 13:20:00,133.83,133.91,133.77,133.78,5233.0,126.1258,126.2012,126.0692,126.0787,5233.0
2019-01-24 13:25:00,133.77,133.91,133.71,133.8,3200.0,126.0692,126.2012,126.0127,126.0975,3200.0
2019-01-24 13:30:00,133.85,133.91,133.8,133.84,2100.0,126.1446,126.2012,126.0975,126.1352,2100.0
2019-01-24 13:35:00,133.84,133.87,133.7,133.73,4156.0,126.1352,126.1635,126.0033,126.0315,4156.0
2019-01-24 13:40:00,133.75,133.78,133.46,133.46,4206.0,126.0504,126.0787,125.7771,125.7771,4206.0
2019-01-24 13:45:00,133.42,133.66,133.42,133.64,3215.0,125.7394,125.9656,125.7394,125.9467,3215.0
2019-01-24 13:50:00,133.63,133.69,133.6,133.67,1501.0,125.9373,125.9938,125.909,125.975,1501.0
2019-01-24 13:55:00,133.64,133.75,133.59,133.75,3800.0,125.9467,126.0504,125.8996,126.0504,3800.0
2019-01-24 14:00:00,133.76,133.76,133.55,133.62,4299.0,126.0598,126.0598,125.8619,125.9279,4299.0
2019-01-24 14:05:00,133.67,133.77,133.64,133.64,4533.0,125.975,126.0692,125.9467,125.9467,4533.0
2019-01-24 14:10:00,133.62,133.64,133.54,133.56,4791.0,125.9279,125.9467,125.8525,125.8713,4791.0
2019-01-24 14:15:00,133.56,133.64,133.53,133.58,7532.0,125.8713,125.9467,125.843,125.8902,7532.0
2019-01-24 14:20:00,133.59,133.7,133.54,133.56,4390.0,125.8996,126.0033,125.8525,125.8713,4390.0
2019-01-24 14:25:00,133.56,133.6,133.44,133.5,13486.0,125.8713,125.909,125.7582,125.8148,13486.0
2019-01-24 14:30:00,133.46,133.46,133.31,133.37,3562.0,125.7771,125.7771,125.6357,125.6923,3562.0
2019-01-24 14:35:00,133.37,133.52,133.3,133.52,2497.0,125.6923,125.8336,125.6263,125.8336,2497.0
2019-01-24 14:40:00,133.48,133.48,133.35,133.36,3477.0,125.7959,125.7959,125.6734,125.6828,3477.0
2019-01-24 14:45:00,133.4,133.41,133.29,133.33,3800.0,125.7205,125.73,125.6169,125.6546,3800.0
2019-01-24 14:50:00,133.29,133.32,133.19,133.2,5001.0,125.6169,125.6451,125.5226,125.532,5001.0
2019-01-24 14:55:00,133.25,133.26,133.15,133.25,4854.0,125.5792,125.5886,125.4849,125.5792,4854.0
2019-01-24 15:00:00,133.23,133.25,133.18,133.18,3501.0,125.5603,125.5792,125.5132,125.5132,3501.0
2019-01-24 15:05:00,133.18,133.33,133.18,133.29,6498.0,125.5132,125.6546,125.5132,125.6169,6498.0
2019-01-24 15:10:00,133.28,133.41,133.23,133.36,6688.0,125.6074,125.73,125.5603,125.6828,6688.0
2019-01-24 15:15:00,133.38,133.39,133.26,133.26,4126.0,125.7017,125.7111,125.5886,125.5886,4126.0
2019-01-24 15:20:00,133.26,133.29,133.22,133.24,5810.0,125.5886,125.6169,125.5509,125.5697,5810.0
2019-01-24 15:25:00,133.25,133.33,133.15,133.15,8262.0,125.5792,125.6546,125.4849,125.4849,8262.0
2019-01-24 15:30:00,133.14,133.14,132.91,133.02,15237.0,125.4755,125.4755,125.2587,125.3624,15237.0
2019-01-24 15:35:00,133.03,133.15,133.02,133.07,6976.0,125.3718,125.4849,125.3624,125.4095,6976.0
2019-01-24 15:40:00,133.06,133.09,132.9,132.92,13368.0,125.4001,125.4284,125.2493,125.2682,13368.0
2019-01-24 15:45:00,132.92,133.01,132.78,132.78,23069.0,125.2682,125.353,125.1362,125.1362,23069.0
2019-01-24 15:50:00,132.83,132.87,132.66,132.81,39022.0,125.1833,125.221,125.0231,125.1645,39022.0
2019-01-24 15:55:00,132.84,132.96,132.67,132.71,118508.0,125.1928,125.3059,125.0326,125.0703,118508.0
2019-01-25 09:30:00,133.85,134.2,133.62,133.79,21004.0,126.1446,126.4745,125.9279,126.0881,21004.0
2019-01-25 09:35:00,133.74,134.46,133.72,134.09,16201.0,126.041,126.7195,126.0221,126.3708,16201.0
2019-01-25 09:40:00,134.13,134.31,134.03,134.21,6700.0,126.4085,126.5781,126.3143,126.4839,6700.0
2019-01-25 09:45:00,134.21,134.21,133.54,133.69,12361.0,126.4839,126.4839,125.8525,125.9938,12361.0
2019-01-25 09:50:00,133.65,133.95,133.48,133.54,14247.0,125.9561,126.2389,125.7959,125.8525,14247.0
2019-01-25 09:55:00,133.53,133.7,133.35,133.66,16423.0,125.843,126.0033,125.6734,125.9656,16423.0
2019-01-25 10:00:00,133.73,134.25,133.73,134.13,11628.0,126.0315,126.5216,126.0315,126.4085,11628.0
2019-01-25 10:05:00,134.15,134.38,134.05,134.14,8242.0,126.4274,126.6441,126.3331,126.4179,8242.0
2019-01-25 10:10:00,134.1,134.1,133.83,133.87,6883.0,126.3802,126.3802,126.1258,126.1635,6883.0
2019-01-25 10:15:00,133.87,134.16,133.86,134.07,7301.0,126.1635,126.4368,126.154,126.352,7301.0
2019-01-25 10:20:00,134.05,134.28,134.05,134.19,6253.0,126.3331,126.5499,126.3331,126.4651,6253.0
2019-01-25 10:25:00,134.2,134.21,134.07,134.12,8818.0,126.4745,126.4839,126.352,126.3991,8818.0
2019-01-25 10:30:00,134.13,134.18,133.87,134.0,16654.0,126.4085,126.4556,126.1635,126.286,16654.0
2019-01-25 10:35:00,134.02,134.13,133.92,134.1,19190.0,126.3048,126.4085,126.2106,126.3802,19190.0
2019-01-25 10:40:00,134.14,134.15,133.93,134.08,15491.0,126.4179,126.4274,126.22,126.3614,15491.0
2019-01-25 10:45:00,134.05,134.08,133.88,133.92,15523.0,126.3331,126.3614,126.1729,126.2106,15523.0
2019-01-25 10:50:00,133.92,134.31,133.87,134.31,12949.0,126.2106,126.5781,126.1635,126.5781,12949.0
2019-01-25 10:55:00,134.3,134.3,134.04,134.08,11380.0,126.5687,126.5687,126.3237,126.3614,11380.0
2019-01-25 11:00:00,134.0,134.25,134.0,134.07,22096.0,126.286,126.5216,126.286,126.352,22096.0
2019-01-25 11:05:00,134.07,134.19,134.0,134.19,8729.0,126.352,126.4651,126.286,126.4651,8729.0
2019-01-25 11:10:00,134.18,134.22,133.97,134.01,18464.0,126.4556,126.4933,126.2577,126.2954,18464.0
2019-01-25 11:15:00,133.98,134.14,133.97,134.03,5904.0,126.2671,126.4179,126.2577,126.3143,5904.0
2019-01-25 11:20:00,134.04,134.06,133.83,133.96,11865.0,126.3237,126.3425,126.1258,126.2483,11865.0
2019-01-25 11:25:00,133.91,133.97,133.89,133.89,13000.0,126.2012,126.2577,126.1823,126.1823,13000.0
2019-01-25 11:30:00,133.92,134.01,133.89,134.0,17384.0,126.2106,126.2954,126.1823,126.286,17384.0
2019-01-25 11:35:00,133.98,133.99,133.82,133.82,5301.0,126.2671,126.2766,126.1164,126.1164,5301.0
2019-01-25 11:40:00,133.79,133.97,133.77,133.91,25494.0,126.0881,126.2577,126.0692,126.2012,25494.0
2019-01-25 11:45:00,133.91,133.91,133.67,133.76,7522.0,126.2012,126.2012,125.975,126.0598,7522.0
2019-01-25 11:50:00,133.77,133.84,133.67,133.67,7696.0,126.0692,126.1352,125.975,125.975,7696.0
2019-01-25 11:55:00,133.72,133.81,133.67,133.67,8343.0,126.0221,126.1069,125.975,125.975,8343.0
2019-01-25 12:00:00,133.62,133.62,133.45,133.53,7479.0,125.9279,125.9279,125.7677,125.843,7479.0
2019-01-25 12:05:00,133.48,133.59,133.48,133.56,8902.0,125.7959,125.8996,125.7959,125.8713,8902.0
2019-01-25 12:10:00,133.59,133.68,133.52,133.58,8871.0,125.8996,125.9844,125.8336,125.8902,8871.0
2019-01-25 12:15:00,133.61,133.61,133.33,133.34,6438.0,125.9184,125.9184,125.6546,125.664,6438.0
2019-01-25 12:20:00,133.38,133.38,133.2,133.34,11208.0,125.7017,125.7017,125.532,125.664,11208.0
2019-01-25 12:25:00,133.3,133.43,133.3,133.34,4105.0,125.6263,125.7488,125.6263,125.664,4105.0
2019-01-25 12:30:00,133.34,133.37,133.24,133.29,10354.0,125.664,125.6923,125.5697,125.6169,10354.0
2019-01-25 12:35:00,133.25,133.38,133.21,133.28,5697.0,125.5792,125.7017,125.5415,125.6074,5697.0
2019-01-25 12:40:00,133.28,133.31,132.93,132.96,7979.0,125.6074,125.6357,125.2776,125.3059,7979.0
2019-01-25 12:45:00,132.97,132.99,132.64,132.74,11504.0,125.3153,125.3341,125.0043,125.0985,11504.0
2019-01-25 12:50:00,132.76,132.78,132.6,132.75,8017.0,125.1174,125.1362,124.9666,125.1079,8017.0
2019-01-25 12:55:00,132.75,132.91,132.67,132.91,10904.0,125.1079,125.2587,125.0326,125.2587,10904.0
2019-01-25 13:00:00,132.91,132.97,132.84,132.9,9441.0,125.2587,125.3153,125.1928,125.2493,9441.0
2019-01-25 13:05:00,132.9,133.02,132.87,132.96,10141.0,125.2493,125.3624,125.221,125.3059,10141.0
2019-01-25 13:10:00,132.95,132.95,132.78,132.86,9419.0,125.2964,125.2964,125.1362,125.2116,9419.0
2019-01-25 13:15:00,132.81,132.89,132.77,132.79,6065.0,125.1645,125.2399,125.1268,125.1456,6065.0
2019-01-25 13:20:00,132.81,132.84,132.67,132.8,8412.0,125.1645,125.1928,125.0326,125.1551,8412.0
2019-01-25 13:25:00,132.83,132.99,132.83,132.96,6375.0,125.1833,125.3341,125.1833,125.3059,6375.0
2019-01-25 13:30:00,132.96,133.04,132.95,132.98,5400.0,125.3059,125.3813,125.2964,125.3247,5400.0
2019-01-25 13:35:00,132.98,133.0,132.88,132.92,9022.0,125.3247,125.3436,125.2305,125.2682,9022.0
2019-01-25 13:40:00,132.96,133.06,132.92,133.0,6641.0,125.3059,125.4001,125.2682,125.3436,6641.0
2019-01-25 13:45:00,132.97,133.03,132.94,133.03,12470.0,125.3153,125.3718,125.287,125.3718,12470.0
2019-01-25 13:50:00,133.03,133.12,132.96,133.06,21933.0,125.3718,125.4566,125.3059,125.4001,21933.0
2019-01-25 13:55:00,133.06,133.28,133.06,133.17,72593.0,125.4001,125.6074,125.4001,125.5038,72593.0
2019-01-25 14:00:00,133.17,133.4,133.16,133.4,21670.0,125.5038,125.7205,125.4943,125.7205,21670.0
2019-01-25 14:05:00,133.41,133.45,133.23,133.25,11286.0,125.73,125.7677,125.5603,125.5792,11286.0
2019-01-25 14:10:00,133.25,133.32,133.22,133.31,12211.0,125.5792,125.6451,125.5509,125.6357,12211.0
2019-01-25 14:15:00,133.28,133.34,133.09,133.25,15170.0,125.6074,125.664,125.4284,125.5792,15170.0
2019-01-25 14:20:00,133.21,133.21,132.96,132.96,4604.0,125.5415,125.5415,125.3059,125.3059,4604.0
2019-01-25 14:25:00,133.0,133.03,132.77,132.88,8470.0,125.3436,125.3718,125.1268,125.2305,8470.0
2019-01-25 14:30:00,132.93,133.02,132.89,133.0,4510.0,125.2776,125.3624,125.2399,125.3436,4510.0
2019-01-25 14:35:00,132.97,133.06,132.94,133.02,4800.0,125.3153,125.4001,125.287,125.3624,4800.0
2019-01-25 14:40:00,133.02,133.29,133.02,133.25,7390.0,125.3624,125.6169,125.3624,125.5792,7390.0
2019-01-25 14:45:00,133.25,133.26,133.09,133.13,13917.0,125.5792,125.5886,125.4284,125.4661,13917.0
2019-01-25 14:50:00,133.1,133.13,133.02,133.13,8421.0,125.4378,125.4661,125.3624,125.4661,8421.0
2019-01-25 14:55:00,133.09,133.22,133.09,133.18,9513.0,125.4284,125.5509,125.4284,125.5132,9513.0
2019-01-25 15:00:00,133.2,133.21,133.1,133.11,16988.0,125.532,125.5415,125.4378,125.4472,16988.0
2019-01-25 15:05:00,133.1,133.22,133.09,133.22,25013.0,125.4378,125.5509,125.4284,125.5509,25013.0
2019-01-25 15:10:00,133.23,133.41,133.18,133.41,26318.0,125.5603,125.73,125.5132,125.73,26318.0
2019-01-25 15:15:00,133.4,133.58,133.39,133.55,14454.0,125.7205,125.8902,125.7111,125.8619,14454.0
2019-01-25 15:20:00,133.55,133.61,133.46,133.49,11411.0,125.8619,125.9184,125.7771,125.8053,11411.0
2019-01-25 15:25:00,133.5,133.57,133.31,133.36,17334.0,125.8148,125.8807,125.6357,125.6828,17334.0
2019-01-25 15:30:00,133.42,133.42,133.12,133.16,23296.0,125.7394,125.7394,125.4566,125.4943,23296.0
2019-01-25 15:35:00,133.12,133.17,132.89,133.01,32691.0,125.4566,125.5038,125.2399,125.353,32691.0
2019-01-25 15:40:00,133.05,133.29,133.01,133.24,21321.0,125.3907,125.6169,125.353,125.5697,21321.0
2019-01-25 15:45:00,133.25,133.43,133.24,133.41,26660.0,125.5792,125.7488,125.5697,125.73,26660.0
2019-01-25 15:50:00,133.4,133.41,133.05,133.06,42750.0,125.7205,125.73,125.3907,125.4001,42750.0
2019-01-25 15:55:00,133.07,133.17,132.87,132.9,199611.0,125.4095,125.5038,125.221,125.2493,199611.0
2019-01-28 09:30:00,132.11,132.11,131.0,131.56,34337.0,124.5048,124.5048,123.4587,123.9865,34337.0
2019-01-28 09:35:00,131.59,132.21,131.58,131.85,13233.0,124.0147,124.599,124.0053,124.2598,13233.0
2019-01-28 09:40:00,131.85,131.95,131.61,131.93,5825.0,124.2598,124.354,124.0336,124.3352,5825.0
2019-01-28 09:45:00,131.87,131.96,131.3,131.3,10373.0,124.2786,124.3634,123.7414,123.7414,10373.0
2019-01-28 09:50:00,131.19,131.29,130.81,130.9,12821.0,123.6378,123.732,123.2796,123.3644,12821.0
2019-01-28 09:55:00,130.97,130.98,130.53,130.53,16878.0,123.4304,123.4398,123.0157,123.0157,16878.0
2019-01-28 10:00:00,130.53,130.65,130.2,130.4,16413.0,123.0157,123.1288,122.7047,122.8932,16413.0
2019-01-28 10:05:00,130.47,130.74,130.38,130.65,17243.0,122.9592,123.2137,122.8744,123.1288,17243.0
2019-01-28 10:10:00,130.65,130.94,130.61,130.72,26430.0,123.1288,123.4021,123.0911,123.1948,26430.0
2019-01-28 10:15:00,130.7,130.73,130.53,130.58,24579.0,123.176,123.2042,123.0157,123.0629,24579.0
2019-01-28 10:20:00,130.54,130.61,130.48,130.49,29214.0,123.0252,123.0911,122.9686,122.978,29214.0
2019-01-28 10:25:00,130.47,130.64,130.4,130.63,23593.0,122.9592,123.1194,122.8932,123.11,23593.0
2019-01-28 10:30:00,130.61,130.73,130.6,130.7,36132.0,123.0911,123.2042,123.0817,123.176,36132.0
2019-01-28 10:35:00,130.7,130.74,130.49,130.58,30244.0,123.176,123.2137,122.978,123.0629,30244.0
2019-01-28 10:40:00,130.62,130.79,130.6,130.77,11487.0,123.1006,123.2608,123.0817,123.2419,11487.0
2019-01-28 10:45:00,130.77,130.95,130.68,130.68,21594.0,123.2419,123.4116,123.1571,123.1571,21594.0
2019-01-28 10:50:00,130.65,130.74,130.56,130.74,14418.0,123.1288,123.2137,123.044,123.2137,14418.0
2019-01-28 10:55:00,130.7,130.72,130.45,130.47,66081.0,123.176,123.1948,122.9404,122.9592,66081.0
2019-01-28 11:00:00,130.46,130.61,130.45,130.47,17682.0,122.9498,123.0911,122.9404,122.9592,17682.0
2019-01-28 11:05:00,130.52,130.63,130.43,130.63,18535.0,123.0063,123.11,122.9215,123.11,18535.0
2019-01-28 11:10:00,130.63,130.82,130.55,130.78,40658.0,123.11,123.2891,123.0346,123.2514,40658.0
2019-01-28 11:15:00,130.81,130.89,130.7,130.81,31651.0,123.2796,123.355,123.176,123.2796,31651.0
2019-01-28 11:20:00,130.81,130.91,130.6,130.75,15963.0,123.2796,123.3739,123.0817,123.2231,15963.0
2019-01-28 11:25:00,130.83,130.84,130.65,130.73,15755.0,123.2985,123.3079,123.1288,123.2042,15755.0
2019-01-28 11:30:00,130.69,130.86,130.68,130.75,9515.0,123.1665,123.3267,123.1571,123.2231,9515.0
2019-01-28 11:35:00,130.72,130.72,130.52,130.58,10641.0,123.1948,123.1948,123.0063,123.0629,10641.0
2019-01-28 11:40:00,130.59,130.66,130.53,130.53,6484.0,123.0723,123.1383,123.0157,123.0157,6484.0
2019-01-28 11:45:00,130.53,130.57,130.08,130.15,24258.0,123.0157,123.0534,122.5917,122.6576,24258.0
2019-01-28 11:50:00,130.18,130.45,130.13,130.36,11121.0,122.6859,122.9404,122.6388,122.8555,11121.0
2019-01-28 11:55:00,130.36,130.51,130.28,130.29,5836.0,122.8555,122.9969,122.7801,122.7896,5836.0
2019-01-28 12:00:00,130.25,130.37,130.11,130.26,14699.0,122.7519,122.865,122.6199,122.7613,14699.0
2019-01-28 12:05:00,130.29,130.52,130.28,130.52,6000.0,122.7896,123.0063,122.7801,123.0063,6000.0
2019-01-28 12:10:00,130.53,130.56,130.34,130.35,7532.0,123.0157,123.044,122.8367,122.8461,7532.0
2019-01-28 12:15:00,130.32,130.51,130.32,130.5,5438.0,122.8178,122.9969,122.8178,122.9875,5438.0
2019-01-28 12:20:00,130.5,130.55,130.38,130.39,5661.0,122.9875,123.0346,122.8744,122.8838,5661.0
2019-01-28 12:25:00,130.41,130.47,130.33,130.42,6772.0,122.9027,122.9592,122.8273,122.9121,6772.0
2019-01-28 12:30:00,130.43,130.55,130.3,130.44,12204.0,122.9215,123.0346,122.799,122.9309,12204.0
2019-01-28 12:35:00,130.44,130.76,130.44,130.76,7106.0,122.9309,123.2325,122.9309,123.2325,7106.0
2019-01-28 12:40:00,130.73,130.79,130.49,130.53,16426.0,123.2042,123.2608,122.978,123.0157,16426.0
2019-01-28 12:45:00,130.54,131.09,130.53,131.05,28130.0,123.0252,123.5435,123.0157,123.5058,28130.0
2019-01-28 12:50:00,131.05,131.07,130.82,130.85,10000.0,123.5058,123.5247,123.2891,123.3173,10000.0
2019-01-28 12:55:00,130.83,130.86,130.53,130.65,6901.0,123.2985,123.3267,123.0157,123.1288,6901.0
2019-01-28 13:00:00,130.61,130.78,130.6,130.74,24984.0,123.0911,123.2514,123.0817,123.2137,24984.0
2019-01-28 13:05:00,130.74,130.87,130.74,130.79,8408.0,123.2137,123.3362,123.2137,123.2608,8408.0
2019-01-28 13:10:00,130.81,130.86,130.79,130.81,13484.0,123.2796,123.3267,123.2608,123.2796,13484.0
2019-01-28 13:15:00,130.82,130.83,130.74,130.78,23230.0,123.2891,123.2985,123.2137,123.2514,23230.0
2019-01-28 13:20:00,130.81,130.84,130.74,130.78,15341.0,123.2796,123.3079,123.2137,123.2514,15341.0
2019-01-28 13:25:00,130.81,130.86,130.75,130.82,18729.0,123.2796,123.3267,123.2231,123.2891,18729.0
2019-01-28 13:30:00,130.78,130.82,130.67,130.74,22174.0,123.2514,123.2891,123.1477,123.2137,22174.0
2019-01-28 13:35:00,130.76,131.0,130.73,130.96,19539.0,123.2325,123.4587,123.2042,123.421,19539.0
2019-01-28 13:40:00,130.94,131.19,130.89,131.14,22807.0,123.4021,123.6378,123.355,123.5906,22807.0
2019-01-28 13:45:00,131.16,131.35,131.16,131.33,6679.0,123.6095,123.7885,123.6095,123.7697,6679.0
2019-01-28 13:50:00,131.34,131.35,131.18,131.21,6678.0,123.7791,123.7885,123.6283,123.6566,6678.0
2019-01-28 13:55:00,131.24,131.24,131.05,131.12,6975.0,123.6849,123.6849,123.5058,123.5718,6975.0
2019-01-28 14:00:00,131.17,131.31,131.17,131.17,6258.0,123.6189,123.7508,123.6189,123.6189,6258.0
2019-01-28 14:05:00,131.11,131.19,131.08,131.19,6007.0,123.5624,123.6378,123.5341,123.6378,6007.0
2019-01-28 14:10:00,131.13,131.14,130.95,131.02,6460.0,123.5812,123.5906,123.4116,123.4775,6460.0
2019-01-28 14:15:00,131.03,131.11,131.02,131.11,5112.0,123.487,123.5624,123.4775,123.5624,5112.0
2019-01-28 14:20:00,131.1,131.12,130.94,131.0,5918.0,123.5529,123.5718,123.4021,123.4587,5918.0
2019-01-28 14:25:00,131.0,131.04,130.89,130.96,7789.0,123.4587,123.4964,123.355,123.421,7789.0
2019-01-28 14:30:00,131.0,131.07,130.93,131.05,5125.0,123.4587,123.5247,123.3927,123.5058,5125.0
2019-01-28 14:35:00,131.06,131.09,130.95,131.09,5857.0,123.5152,123.5435,123.4116,123.5435,5857.0
2019-01-28 14:40:00,131.08,131.11,130.94,131.09,5808.0,123.5341,123.5624,123.4021,123.5435,5808.0
2019-01-28 14:45:00,131.09,131.37,131.08,131.37,3300.0,123.5435,123.8074,123.5341,123.8074,3300.0
2019-01-28 14:50:00,131.38,131.52,131.34,131.34,5532.0,123.8168,123.9488,123.7791,123.7791,5532.0
2019-01-28 14:55:00,131.34,131.4,131.27,131.32,10140.0,123.7791,123.8357,123.7131,123.7603,10140.0
2019-01-28 15:00:00,131.3,131.34,131.26,131.34,13028.0,123.7414,123.7791,123.7037,123.7791,13028.0
2019-01-28 15:05:00,131.34,131.36,131.11,131.19,11157.0,123.7791,123.798,123.5624,123.6378,11157.0
2019-01-28 15:10:00,131.21,131.42,131.21,131.39,10882.0,123.6566,123.8545,123.6566,123.8262,10882.0
2019-01-28 15:15:00,131.42,131.42,131.31,131.37,8751.0,123.8545,123.8545,123.7508,123.8074,8751.0
2019-01-28 15:20:00,131.38,131.55,131.38,131.47,10647.0,123.8168,123.977,123.8168,123.9016,10647.0
2019-01-28 15:25:00,131.46,131.46,131.32,131.42,9588.0,123.8922,123.8922,123.7603,123.8545,9588.0
2019-01-28 15:30:00,131.38,131.51,131.36,131.47,16537.0,123.8168,123.9393,123.798,123.9016,16537.0
2019-01-28 15:35:00,131.46,131.52,131.3,131.32,26629.0,123.8922,123.9488,123.7414,123.7603,26629.0
2019-01-28 15:40:00,131.33,131.33,131.11,131.11,23266.0,123.7697,123.7697,123.5624,123.5624,23266.0
2019-01-28 15:45:00,131.11,131.19,131.1,131.16,30471.0,123.5624,123.6378,123.5529,123.6095,30471.0
2019-01-28 15:50:00,131.16,131.18,131.05,131.06,32012.0,123.6095,123.6283,123.5058,123.5152,32012.0
2019-01-28 15:55:00,131.07,131.79,131.05,131.68,105258.0,123.5247,124.2032,123.5058,124.0995,105258.0
2019-01-29 09:30:00,135.0,137.0,134.46,134.66,85419.0,127.2284,129.1133,126.7195,126.908,85419.0
2019-01-29 09:35:00,134.5,135.28,132.01,133.38,81496.0,126.7572,127.4923,124.4105,125.7017,81496.0
2019-01-29 09:40:00,133.26,135.13,132.65,135.12,39830.0,125.5886,127.3509,125.0137,127.3415,39830.0
2019-01-29 09:45:00,135.03,135.09,133.94,134.43,21134.0,127.2567,127.3132,126.2294,126.6912,21134.0
2019-01-29 09:50:00,134.6,135.92,134.59,135.16,42560.0,126.8514,128.0955,126.842,127.3792,42560.0
2019-01-29 09:55:00,135.39,136.2,135.08,136.08,67293.0,127.596,128.3593,127.3038,128.2462,67293.0
2019-01-29 10:00:00,136.07,136.31,135.39,135.39,38728.0,128.2368,128.463,127.596,127.596,38728.0
2019-01-29 10:05:00,135.39,135.39,134.71,135.02,18439.0,127.596,127.596,126.9551,127.2473,18439.0
2019-01-29 10:10:00,134.88,135.24,134.4,134.72,15526.0,127.1153,127.4546,126.663,126.9645,15526.0
2019-01-29 10:15:00,134.83,134.83,133.5,133.5,19395.0,127.0682,127.0682,125.8148,125.8148,19395.0
2019-01-29 10:20:00,133.75,134.15,133.5,134.06,22503.0,126.0504,126.4274,125.8148,126.3425,22503.0
2019-01-29 10:25:00,133.87,133.96,132.8,133.69,30767.0,126.1635,126.2483,125.1551,125.9938,30767.0
2019-01-29 10:30:00,133.66,134.8,133.58,134.68,21615.0,125.9656,127.0399,125.8902,126.9268,21615.0
2019-01-29 10:35:00,134.69,135.17,134.28,134.29,16978.0,126.9363,127.3886,126.5499,126.5593,16978.0
2019-01-29 10:40:00,134.08,134.92,133.96,134.1,14107.0,126.3614,127.153,126.2483,126.3802,14107.0
2019-01-29 10:45:00,134.0,134.74,133.97,134.58,8581.0,126.286,126.9834,126.2577,126.8326,8581.0
2019-01-29 10:50:00,134.65,134.65,133.99,134.28,13857.0,126.8986,126.8986,126.2766,126.5499,13857.0
2019-01-29 10:55:00,134.25,134.42,133.98,134.23,10915.0,126.5216,126.6818,126.2671,126.5027,10915.0
2019-01-29 11:00:00,134.31,134.83,134.31,134.81,14097.0,126.5781,127.0682,126.5781,127.0494,14097.0
2019-01-29 11:05:00,134.75,134.92,134.4,134.71,25897.0,126.9928,127.153,126.663,126.9551,25897.0
2019-01-29 11:10:00,134.76,135.17,134.54,134.96,19290.0,127.0022,127.3886,126.7949,127.1907,19290.0
2019-01-29 11:15:00,135.12,135.25,134.9,135.16,19070.0,127.3415,127.464,127.1342,127.3792,19070.0
2019-01-29 11:20:00,135.24,135.25,134.91,135.11,28567.0,127.4546,127.464,127.1436,127.3321,28567.0
2019-01-29 11:25:00,135.06,135.62,134.9,135.1,32618.0,127.285,127.8127,127.1342,127.3227,32618.0
2019-01-29 11:30:00,135.18,135.79,135.18,135.62,14650.0,127.3981,127.9729,127.3981,127.8127,14650.0
2019-01-29 11:35:00,135.66,136.0,135.5,135.5,17249.0,127.8504,128.1709,127.6996,127.6996,17249.0
2019-01-29 11:40:00,135.47,135.68,135.25,135.56,13031.0,127.6714,127.8693,127.464,127.7562,13031.0
2019-01-29 11:45:00,135.61,135.76,135.23,135.55,12670.0,127.8033,127.9447,127.4452,127.7468,12670.0
2019-01-29 11:50:00,135.57,136.0,135.49,135.97,11393.0,127.7656,128.1709,127.6902,128.1426,11393.0
2019-01-29 11:55:00,135.96,136.0,135.58,135.59,14980.0,128.1332,128.1709,127.775,127.7845,14980.0
2019-01-29 12:00:00,135.56,136.0,135.56,135.78,21306.0,127.7562,128.1709,127.7562,127.9635,21306.0
2019-01-29 12:05:00,135.83,135.9,135.59,135.64,12089.0,128.0106,128.0766,127.7845,127.8316,12089.0
2019-01-29 12:10:00,135.6,135.89,135.47,135.8,18180.0,127.7939,128.0672,127.6714,127.9824,18180.0
2019-01-29 12:15:00,135.78,136.01,135.53,135.81,21178.0,127.9635,128.1803,127.7279,127.9918,21178.0
2019-01-29 12:20:00,135.81,136.06,135.66,135.81,14976.0,127.9918,128.2274,127.8504,127.9918,14976.0
2019-01-29 12:25:00,135.81,135.95,135.67,135.88,14344.0,127.9918,128.1237,127.8599,128.0578,14344.0
2019-01-29 12:30:00,135.91,135.94,135.48,135.72,14664.0,128.086,128.1143,127.6808,127.907,14664.0
2019-01-29 12:35:00,135.73,135.73,135.41,135.56,11725.0,127.9164,127.9164,127.6148,127.7562,11725.0
2019-01-29 12:40:00,135.62,135.81,135.61,135.68,20774.0,127.8127,127.9918,127.8033,127.8693,20774.0
2019-01-29 12:45:00,135.7,136.02,135.7,135.85,17398.0,127.8881,128.1897,127.8881,128.0295,17398.0
2019-01-29 12:50:00,135.89,136.13,135.84,136.03,14977.0,128.0672,128.2934,128.0201,128.1991,14977.0
2019-01-29 12:55:00,135.98,135.99,135.71,135.87,10625.0,128.152,128.1614,127.8975,128.0483,10625.0
2019-01-29 13:00:00,135.87,135.96,135.66,135.92,13105.0,128.0483,128.1332,127.8504,128.0955,13105.0
2019-01-29 13:05:00,135.88,136.07,135.79,135.93,10934.0,128.0578,128.2368,127.9729,128.1049,10934.0
2019-01-29 13:10:00,135.91,136.1,135.88,135.97,9212.0,128.086,128.2651,128.0578,128.1426,9212.0
2019-01-29 13:15:00,136.02,136.25,136.0,136.2,12021.0,128.1897,128.4065,128.1709,128.3593,12021.0
2019-01-29 13:20:00,136.2,136.23,135.85,136.08,10006.0,128.3593,128.3876,128.0295,128.2462,10006.0
2019-01-29 13:25:00,136.09,136.28,135.99,136.21,11047.0,128.2557,128.4347,128.1614,128.3688,11047.0
2019-01-29 13:30:00,136.2,136.34,136.09,136.28,10319.0,128.3593,128.4913,128.2557,128.4347,10319.0
2019-01-29 13:35:00,136.25,136.32,136.18,136.27,8900.0,128.4065,128.4724,128.3405,128.4253,8900.0
2019-01-29 13:40:00,136.31,136.46,136.22,136.34,11611.0,128.463,128.6044,128.3782,128.4913,11611.0
2019-01-29 13:45:00,136.34,136.34,136.23,136.3,6667.0,128.4913,128.4913,128.3876,128.4536,6667.0
2019-01-29 13:50:00,136.27,136.46,136.27,136.42,12945.0,128.4253,128.6044,128.4253,128.5667,12945.0
2019-01-29 13:55:00,136.41,136.47,136.32,136.34,11356.0,128.5573,128.6138,128.4724,128.4913,11356.0
2019-01-29 14:00:00,136.32,136.52,136.22,136.44,14641.0,128.4724,128.6609,128.3782,128.5855,14641.0
2019-01-29 14:05:00,136.42,136.5,136.29,136.43,21334.0,128.5667,128.6421,128.4442,128.5761,21334.0
2019-01-29 14:10:00,136.4,136.8,136.38,136.77,26679.0,128.5478,128.9248,128.529,128.8965,26679.0
2019-01-29 14:15:00,136.82,136.82,136.54,136.57,12021.0,128.9436,128.9436,128.6798,128.708,12021.0
2019-01-29 14:20:00,136.53,136.68,136.53,136.66,17306.0,128.6703,128.8117,128.6703,128.7929,17306.0
2019-01-29 14:25:00,136.63,136.74,136.55,136.56,15292.0,128.7646,128.8683,128.6892,128.6986,15292.0
2019-01-29 14:30:00,136.56,136.78,136.56,136.74,21061.0,128.6986,128.906,128.6986,128.8683,21061.0
2019-01-29 14:35:00,136.71,136.84,136.65,136.72,14770.0,128.84,128.9625,128.7834,128.8494,14770.0
2019-01-29 14:40:00,136.72,136.84,136.62,136.78,14962.0,128.8494,128.9625,128.7552,128.906,14962.0
2019-01-29 14:45:00,136.79,136.97,136.72,136.76,17216.0,128.9154,129.085,128.8494,128.8871,17216.0
2019-01-29 14:50:00,136.76,136.84,136.43,136.43,15066.0,128.8871,128.9625,128.5761,128.5761,15066.0
2019-01-29 14:55:00,136.47,136.55,136.34,136.49,12478.0,128.6138,128.6892,128.4913,128.6326,12478.0
2019-01-29 15:00:00,136.5,136.62,136.43,136.6,23409.0,128.6421,128.7552,128.5761,128.7363,23409.0
2019-01-29 15:05:00,136.58,136.85,136.56,136.76,16329.0,128.7175,128.9719,128.6986,128.8871,16329.0
2019-01-29 15:10:00,136.73,136.94,136.71,136.91,16415.0,128.8588,129.0567,128.84,129.0285,16415.0
2019-01-29 15:15:00,136.91,137.11,136.86,137.02,28813.0,129.0285,129.217,128.9813,129.1321,28813.0
2019-01-29 15:20:00,137.05,137.13,136.95,137.04,16940.0,129.1604,129.2358,129.0662,129.151,16940.0
2019-01-29 15:25:00,137.04,137.28,136.98,137.26,25481.0,129.151,129.3772,129.0944,129.3583,25481.0
2019-01-29 15:30:00,137.26,137.42,137.25,137.42,31193.0,129.3583,129.5091,129.3489,129.5091,31193.0
2019-01-29 15:35:00,137.42,137.42,137.25,137.35,35267.0,129.5091,129.5091,129.3489,129.4431,35267.0
2019-01-29 15:40:00,137.34,137.89,137.33,137.85,107179.0,129.4337,129.9521,129.4243,129.9144,107179.0
2019-01-29 15:45:00,137.85,137.98,137.61,137.97,103884.0,129.9144,130.0369,129.6882,130.0274,103884.0
2019-01-29 15:50:00,137.96,138.09,137.67,138.09,191529.0,130.018,130.1405,129.7447,130.1405,191529.0
2019-01-29 15:55:00,138.07,138.1,137.77,138.03,190150.0,130.1217,130.15,129.839,130.084,190150.0
2019-01-30 09:30:00,138.23,138.86,137.15,138.41,48324.0,130.2725,130.8662,129.2547,130.4421,48324.0
2019-01-30 09:35:00,138.7,138.72,137.79,138.37,27125.0,130.7154,130.7343,129.8578,130.4044,27125.0
2019-01-30 09:40:00,138.08,138.26,137.36,137.37,23574.0,130.1311,130.3008,129.4526,129.462,23574.0
2019-01-30 09:45:00,137.45,138.11,137.41,137.79,37997.0,129.5374,130.1594,129.4997,129.8578,37997.0
2019-01-30 09:50:00,137.78,138.75,137.78,138.63,34312.0,129.8484,130.7625,129.8484,130.6495,34312.0
2019-01-30 09:55:00,138.68,138.92,137.93,138.0,29454.0,130.6966,130.9228,129.9897,130.0557,29454.0
2019-01-30 10:00:00,138.0,138.0,137.03,137.34,26030.0,130.0557,130.0557,129.1416,129.4337,26030.0
2019-01-30 10:05:00,137.34,137.97,137.28,137.8,27078.0,129.4337,130.0274,129.3772,129.8672,27078.0
2019-01-30 10:10:00,137.73,137.73,137.2,137.25,20894.0,129.8013,129.8013,129.3018,129.3489,20894.0
2019-01-30 10:15:00,137.34,137.39,136.9,137.24,18002.0,129.4337,129.4808,129.019,129.3395,18002.0
2019-01-30 10:20:00,137.28,137.41,137.07,137.18,25365.0,129.3772,129.4997,129.1793,129.2829,25365.0
2019-01-30 10:25:00,137.18,137.5,137.07,137.43,23079.0,129.2829,129.5845,129.1793,129.5185,23079.0
2019-01-30 10:30:00,137.5,137.5,137.03,137.22,20970.0,129.5845,129.5845,129.1416,129.3206,20970.0
2019-01-30 10:35:00,137.17,137.62,137.16,137.59,20028.0,129.2735,129.6976,129.2641,129.6693,20028.0
2019-01-30 10:40:00,137.66,137.92,137.58,137.92,15031.0,129.7353,129.9803,129.6599,129.9803,15031.0
2019-01-30 10:45:00,137.92,137.92,137.69,137.87,16462.0,129.9803,129.9803,129.7636,129.9332,16462.0
2019-01-30 10:50:00,137.88,138.42,137.88,138.25,22078.0,129.9426,130.4515,129.9426,130.2913,22078.0
2019-01-30 10:55:00,138.21,138.71,138.2,138.54,19079.0,130.2536,130.7248,130.2442,130.5646,19079.0
2019-01-30 11:00:00,138.57,138.73,138.29,138.38,31809.0,130.5929,130.7437,130.329,130.4138,31809.0
2019-01-30 11:05:00,138.37,138.48,138.23,138.36,15059.0,130.4044,130.5081,130.2725,130.395,15059.0
2019-01-30 11:10:00,138.39,138.6,138.36,138.52,16998.0,130.4233,130.6212,130.395,130.5458,16998.0
2019-01-30 11:15:00,138.5,138.59,138.41,138.43,13944.0,130.5269,130.6118,130.4421,130.461,13944.0
2019-01-30 11:20:00,138.43,138.85,138.41,138.81,26252.0,130.461,130.8568,130.4421,130.8191,26252.0
2019-01-30 11:25:00,138.78,138.79,138.67,138.7,6610.0,130.7908,130.8002,130.6871,130.7154,6610.0
2019-01-30 11:30:00,138.66,138.86,138.63,138.84,8647.0,130.6777,130.8662,130.6495,130.8474,8647.0
2019-01-30 11:35:00,138.78,138.83,138.6,138.62,14267.0,130.7908,130.8379,130.6212,130.64,14267.0
2019-01-30 11:40:00,138.62,138.87,138.59,138.87,6608.0,130.64,130.8756,130.6118,130.8756,6608.0
2019-01-30 11:45:00,138.89,139.38,138.89,139.08,36228.0,130.8945,131.3563,130.8945,131.0735,36228.0
2019-01-30 11:50:00,139.07,139.28,138.91,139.23,16670.0,131.0641,131.262,130.9133,131.2149,16670.0
2019-01-30 11:55:00,139.27,139.29,139.08,139.08,13484.0,131.2526,131.2715,131.0735,131.0735,13484.0
2019-01-30 12:00:00,139.02,139.15,138.85,139.05,9460.0,131.017,131.1395,130.8568,131.0453,9460.0
2019-01-30 12:05:00,139.02,139.05,138.75,138.94,23051.0,131.017,131.0453,130.7625,130.9416,23051.0
2019-01-30 12:10:00,138.95,139.02,138.81,138.81,8738.0,130.951,131.017,130.8191,130.8191,8738.0
2019-01-30 12:15:00,138.78,138.86,138.76,138.81,10943.0,130.7908,130.8662,130.772,130.8191,10943.0
2019-01-30 12:20:00,138.81,138.85,138.59,138.68,23062.0,130.8191,130.8568,130.6118,130.6966,23062.0
2019-01-30 12:25:00,138.69,138.73,138.53,138.63,7591.0,130.706,130.7437,130.5552,130.6495,7591.0
2019-01-30 12:30:00,138.6,138.66,138.35,138.37,16590.0,130.6212,130.6777,130.3856,130.4044,16590.0
2019-01-30 12:35:00,138.35,138.35,138.23,138.33,16741.0,130.3856,130.3856,130.2725,130.3667,16741.0
2019-01-30 12:40:00,138.33,138.33,138.02,138.21,13581.0,130.3667,130.3667,130.0746,130.2536,13581.0
2019-01-30 12:45:00,138.2,138.25,138.15,138.22,4553.0,130.2442,130.2913,130.1971,130.2631,4553.0
2019-01-30 12:50:00,138.18,138.22,138.0,138.09,9443.0,130.2254,130.2631,130.0557,130.1405,9443.0
2019-01-30 12:55:00,138.08,138.08,137.6,137.65,8982.0,130.1311,130.1311,129.6787,129.7259,8982.0
2019-01-30 13:00:00,137.65,137.71,137.53,137.65,38269.0,129.7259,129.7824,129.6128,129.7259,38269.0
2019-01-30 13:05:00,137.69,137.71,137.43,137.44,11062.0,129.7636,129.7824,129.5185,129.528,11062.0
2019-01-30 13:10:00,137.48,137.61,137.39,137.4,12283.0,129.5657,129.6882,129.4808,129.4903,12283.0
2019-01-30 13:15:00,137.38,137.38,137.28,137.31,11287.0,129.4714,129.4714,129.3772,129.4054,11287.0
2019-01-30 13:20:00,137.28,137.48,137.2,137.48,13130.0,129.3772,129.5657,129.3018,129.5657,13130.0
2019-01-30 13:25:00,137.47,137.64,137.47,137.54,3206.0,129.5562,129.7164,129.5562,129.6222,3206.0
2019-01-30 13:30:00,137.57,137.73,137.57,137.61,6267.0,129.6505,129.8013,129.6505,129.6882,6267.0
2019-01-30 13:35:00,137.58,137.71,137.56,137.62,6771.0,129.6599,129.7824,129.641,129.6976,6771.0
2019-01-30 13:40:00,137.6,137.66,137.47,137.62,6529.0,129.6787,129.7353,129.5562,129.6976,6529.0
2019-01-30 13:45:00,137.62,137.67,137.41,137.62,94544.0,129.6976,129.7447,129.4997,129.6976,94544.0
2019-01-30 13:50:00,137.65,137.85,137.61,137.83,15174.0,129.7259,129.9144,129.6882,129.8955,15174.0
2019-01-30 13:55:00,137.76,137.91,137.7,137.88,7376.0,129.8295,129.9709,129.773,129.9426,7376.0
2019-01-30 14:00:00,137.88,138.62,137.75,138.54,16313.0,129.9426,130.64,129.8201,130.5646,16313.0
2019-01-30 14:05:00,138.54,138.79,138.37,138.66,13947.0,130.5646,130.8002,130.4044,130.6777,13947.0
2019-01-30 14:10:00,138.67,139.02,138.57,139.02,10707.0,130.6871,131.017,130.5929,131.017,10707.0
2019-01-30 14:15:00,139.09,139.16,138.87,139.12,14866.0,131.083,131.1489,130.8756,131.1112,14866.0
2019-01-30 14:20:00,139.12,139.47,139.01,139.24,18783.0,131.1112,131.4411,131.0076,131.2243,18783.0
2019-01-30 14:25:00,139.2,139.41,139.08,139.25,17848.0,131.1866,131.3845,131.0735,131.2338,17848.0
2019-01-30 14:30:00,139.22,139.23,138.98,139.15,15993.0,131.2055,131.2149,130.9793,131.1395,15993.0
2019-01-30 14:35:00,139.15,139.21,138.86,138.94,19501.0,131.1395,131.1961,130.8662,130.9416,19501.0
2019-01-30 14:40:00,138.94,138.95,138.62,138.81,20848.0,130.9416,130.951,130.64,130.8191,20848.0
2019-01-30 14:45:00,138.85,139.05,138.74,138.93,9184.0,130.8568,131.0453,130.7531,130.9322,9184.0
2019-01-30 14:50:00,138.93,139.21,138.66,138.98,15804.0,130.9322,131.1961,130.6777,130.9793,15804.0
2019-01-30 14:55:00,139.03,139.14,138.98,139.1,11664.0,131.0264,131.1301,130.9793,131.0924,11664.0
2019-01-30 15:00:00,139.1,139.11,138.89,138.96,16182.0,131.0924,131.1018,130.8945,130.9605,16182.0
2019-01-30 15:05:00,138.95,138.95,138.7,138.7,14786.0,130.951,130.951,130.7154,130.7154,14786.0
2019-01-30 15:10:00,138.64,138.87,138.44,138.87,14505.0,130.6589,130.8756,130.4704,130.8756,14505.0
2019-01-30 15:15:00,138.83,138.83,138.59,138.7,17870.0,130.8379,130.8379,130.6118,130.7154,17870.0
2019-01-30 15:20:00,138.73,138.87,138.51,138.58,14584.0,130.7437,130.8756,130.5364,130.6023,14584.0
2019-01-30 15:25:00,138.54,138.71,138.44,138.53,15934.0,130.5646,130.7248,130.4704,130.5552,15934.0
2019-01-30 15:30:00,138.5,138.7,138.42,138.46,24306.0,130.5269,130.7154,130.4515,130.4892,24306.0
2019-01-30 15:35:00,138.47,138.8,138.47,138.63,26999.0,130.4987,130.8097,130.4987,130.6495,26999.0
2019-01-30 15:40:00,138.65,138.83,138.55,138.82,46749.0,130.6683,130.8379,130.5741,130.8285,46749.0
2019-01-30 15:45:00,138.79,139.05,138.76,138.98,61848.0,130.8002,131.0453,130.772,130.9793,61848.0
2019-01-30 15:50:00,138.99,139.0,138.75,138.85,80319.0,130.9887,130.9982,130.7625,130.8568,80319.0
2019-01-30 15:55:00,138.86,139.39,138.84,139.12,174275.0,130.8662,131.3657,130.8474,131.1112,174275.0
2019-01-31 09:30:00,138.89,139.54,138.56,139.53,26009.0,130.8945,131.5071,130.5835,131.4976,26009.0
2019-01-31 09:35:00,139.55,139.55,138.91,139.26,11145.0,131.5165,131.5165,130.9133,131.2432,11145.0
2019-01-31 09:40:00,139.24,139.56,139.1,139.12,12576.0,131.2243,131.5259,131.0924,131.1112,12576.0
2019-01-31 09:45:00,139.07,139.2,138.9,139.0,9292.0,131.0641,131.1866,130.9039,130.9982,9292.0
2019-01-31 09:50:00,139.06,139.43,138.97,139.32,8076.0,131.0547,131.4034,130.9699,131.2997,8076.0
2019-01-31 09:55:00,139.34,139.69,139.32,139.38,11258.0,131.3186,131.6484,131.2997,131.3563,11258.0
2019-01-31 10:00:00,139.39,139.67,139.23,139.4,21962.0,131.3657,131.6296,131.2149,131.3751,21962.0
2019-01-31 10:05:00,139.34,139.35,139.06,139.33,10976.0,131.3186,131.328,131.0547,131.3092,10976.0
2019-01-31 10:10:00,139.33,139.33,138.99,139.16,8644.0,131.3092,131.3092,130.9887,131.1489,8644.0
2019-01-31 10:15:00,139.27,139.29,138.84,139.01,10455.0,131.2526,131.2715,130.8474,131.0076,10455.0
2019-01-31 10:20:00,138.97,139.02,138.83,138.86,5294.0,130.9699,131.017,130.8379,130.8662,5294.0
2019-01-31 10:25:00,138.82,139.29,138.82,139.21,20137.0,130.8285,131.2715,130.8285,131.1961,20137.0
2019-01-31 10:30:00,139.21,139.48,139.16,139.39,17712.0,131.1961,131.4505,131.1489,131.3657,17712.0
2019-01-31 10:35:00,139.41,139.58,139.4,139.54,5920.0,131.3845,131.5448,131.3751,131.5071,5920.0
2019-01-31 10:40:00,139.54,139.6,139.49,139.55,6608.0,131.5071,131.5636,131.4599,131.5165,6608.0
2019-01-31 10:45:00,139.59,139.6,139.47,139.56,8605.0,131.5542,131.5636,131.4411,131.5259,8605.0
2019-01-31 10:50:00,139.65,139.84,139.64,139.84,36930.0,131.6107,131.7898,131.6013,131.7898,36930.0
2019-01-31 10:55:00,139.85,139.85,139.53,139.64,6400.0,131.7992,131.7992,131.4976,131.6013,6400.0
2019-01-31 11:00:00,139.6,139.79,139.6,139.74,5487.0,131.5636,131.7427,131.5636,131.6956,5487.0
2019-01-31 11:05:00,139.71,139.71,139.52,139.64,8295.0,131.6673,131.6673,131.4882,131.6013,8295.0
2019-01-31 11:10:00,139.6,139.81,139.6,139.81,8292.0,131.5636,131.7615,131.5636,131.7615,8292.0
2019-01-31 11:15:00,139.81,139.85,139.71,139.74,2646.0,131.7615,131.7992,131.6673,131.6956,2646.0
2019-01-31 11:20:00,139.69,139.78,139.65,139.73,6475.0,131.6484,131.7332,131.6107,131.6861,6475.0
2019-01-31 11:25:00,139.78,139.84,139.67,139.76,5038.0,131.7332,131.7898,131.6296,131.7144,5038.0
2019-01-31 11:30:00,139.74,139.78,139.65,139.69,6705.0,131.6956,131.7332,131.6107,131.6484,6705.0
2019-01-31 11:35:00,139.68,139.84,139.64,139.75,16192.0,131.639,131.7898,131.6013,131.705,16192.0
2019-01-31 11:40:00,139.78,139.89,139.7,139.89,4067.0,131.7332,131.8369,131.6579,131.8369,4067.0
2019-01-31 11:45:00,139.87,140.22,139.87,140.16,13368.0,131.8181,132.1479,131.8181,132.0914,13368.0
2019-01-31 11:50:00,140.16,140.38,140.1,140.38,4732.0,132.0914,132.2987,132.0348,132.2987,4732.0
2019-01-31 11:55:00,140.31,140.4,140.31,140.4,1700.0,132.2327,132.3176,132.2327,132.3176,1700.0
2019-01-31 12:00:00,140.39,140.39,140.17,140.23,5482.0,132.3081,132.3081,132.1008,132.1573,5482.0
2019-01-31 12:05:00,140.22,140.54,140.21,140.46,8090.0,132.1479,132.4495,132.1385,132.3741,8090.0
2019-01-31 12:10:00,140.39,140.39,140.22,140.31,5314.0,132.3081,132.3081,132.1479,132.2327,5314.0
2019-01-31 12:15:00,140.28,140.33,140.11,140.33,6188.0,132.2045,132.2516,132.0443,132.2516,6188.0
2019-01-31 12:20:00,140.33,140.35,140.12,140.2,2493.0,132.2516,132.2704,132.0537,132.1291,2493.0
2019-01-31 12:25:00,140.16,140.16,139.88,139.89,7920.0,132.0914,132.0914,131.8275,131.8369,7920.0
2019-01-31 12:30:00,139.91,139.93,139.82,139.9,3134.0,131.8558,131.8746,131.7709,131.8463,3134.0
2019-01-31 12:35:00,139.9,139.98,139.88,139.95,4489.0,131.8463,131.9217,131.8275,131.8935,4489.0
2019-01-31 12:40:00,139.95,139.96,139.58,139.62,7905.0,131.8935,131.9029,131.5448,131.5825,7905.0
2019-01-31 12:45:00,139.55,139.63,139.52,139.53,4120.0,131.5165,131.5919,131.4882,131.4976,4120.0
2019-01-31 12:50:00,139.56,139.58,139.5,139.58,4215.0,131.5259,131.5448,131.4694,131.5448,4215.0
2019-01-31 12:55:00,139.56,139.61,139.45,139.45,2850.0,131.5259,131.573,131.4222,131.4222,2850.0
2019-01-31 13:00:00,139.5,139.6,139.48,139.59,5053.0,131.4694,131.5636,131.4505,131.5542,5053.0
2019-01-31 13:05:00,139.6,139.76,139.55,139.74,10550.0,131.5636,131.7144,131.5165,131.6956,10550.0
2019-01-31 13:10:00,139.74,140.0,139.68,140.0,11075.0,131.6956,131.9406,131.639,131.9406,11075.0
2019-01-31 13:15:00,139.98,140.2,139.96,140.12,6124.0,131.9217,132.1291,131.9029,132.0537,6124.0
2019-01-31 13:20:00,140.06,140.27,140.05,140.2,8151.0,131.9971,132.195,131.9877,132.1291,8151.0
2019-01-31 13:25:00,140.21,140.26,140.15,140.21,8021.0,132.1385,132.1856,132.0819,132.1385,8021.0
2019-01-31 13:30:00,140.2,140.24,140.1,140.15,6709.0,132.1291,132.1668,132.0348,132.0819,6709.0
2019-01-31 13:35:00,140.1,140.23,140.09,140.09,7962.0,132.0348,132.1573,132.0254,132.0254,7962.0
2019-01-31 13:40:00,140.1,140.1,139.86,139.86,17403.0,132.0348,132.0348,131.8086,131.8086,17403.0
2019-01-31 13:45:00,139.9,139.9,139.68,139.76,18483.0,131.8463,131.8463,131.639,131.7144,18483.0
2019-01-31 13:50:00,139.73,139.95,139.73,139.79,8749.0,131.6861,131.8935,131.6861,131.7427,8749.0
2019-01-31 13:55:00,139.8,139.87,139.76,139.82,6324.0,131.7521,131.8181,131.7144,131.7709,6324.0
2019-01-31 14:00:00,139.86,139.94,139.79,139.88,6106.0,131.8086,131.884,131.7427,131.8275,6106.0
2019-01-31 14:05:00,139.88,140.04,139.88,139.96,10211.0,131.8275,131.9783,131.8275,131.9029,10211.0
2019-01-31 14:10:00,139.96,139.98,139.85,139.86,5896.0,131.9029,131.9217,131.7992,131.8086,5896.0
2019-01-31 14:15:00,139.85,139.97,139.78,139.94,6070.0,131.7992,131.9123,131.7332,131.884,6070.0
2019-01-31 14:20:00,139.92,140.14,139.92,140.12,4260.0,131.8652,132.0725,131.8652,132.0537,4260.0
2019-01-31 14:25:00,140.11,140.12,139.98,140.08,10999.0,132.0443,132.0537,131.9217,132.016,10999.0
2019-01-31 14:30:00,140.1,140.11,139.95,139.99,8536.0,132.0348,132.0443,131.8935,131.9312,8536.0
2019-01-31 14:35:00,140.0,140.06,139.94,139.99,9105.0,131.9406,131.9971,131.884,131.9312,9105.0
2019-01-31 14:40:00,139.95,139.97,139.86,139.9,4377.0,131.8935,131.9123,131.8086,131.8463,4377.0
2019-01-31 14:45:00,139.92,139.98,139.83,139.97,6729.0,131.8652,131.9217,131.7804,131.9123,6729.0
2019-01-31 14:50:00,139.95,140.02,139.94,140.02,5163.0,131.8935,131.9594,131.884,131.9594,5163.0
2019-01-31 14:55:00,140.01,140.01,139.93,139.93,5040.0,131.95,131.95,131.8746,131.8746,5040.0
2019-01-31 15:00:00,139.91,139.92,139.69,139.71,7337.0,131.8558,131.8652,131.6484,131.6673,7337.0
2019-01-31 15:05:00,139.68,139.76,139.59,139.59,10231.0,131.639,131.7144,131.5542,131.5542,10231.0
2019-01-31 15:10:00,139.55,139.56,139.33,139.33,10163.0,131.5165,131.5259,131.3092,131.3092,10163.0
2019-01-31 15:15:00,139.33,139.56,139.31,139.53,10783.0,131.3092,131.5259,131.2903,131.4976,10783.0
2019-01-31 15:20:00,139.52,139.66,139.52,139.65,9878.0,131.4882,131.6202,131.4882,131.6107,9878.0
2019-01-31 15:25:00,139.63,139.68,139.56,139.57,10176.0,131.5919,131.639,131.5259,131.5353,10176.0
2019-01-31 15:30:00,139.57,139.67,139.43,139.43,15967.0,131.5353,131.6296,131.4034,131.4034,15967.0
2019-01-31 15:35:00,139.45,139.5,139.28,139.32,20743.0,131.4222,131.4694,131.262,131.2997,20743.0
2019-01-31 15:40:00,139.32,139.38,139.04,139.11,22009.0,131.2997,131.3563,131.0358,131.1018,22009.0
2019-01-31 15:45:00,139.12,139.45,139.12,139.32,29948.0,131.1112,131.4222,131.1112,131.2997,29948.0
2019-01-31 15:50:00,139.32,139.33,139.21,139.32,32605.0,131.2997,131.3092,131.1961,131.2997,32605.0
2019-01-31 15:55:00,139.31,139.52,139.31,139.43,89687.0,131.2903,131.4882,131.2903,131.4034,89687.0
2019-02-01 09:30:00,139.07,139.32,138.53,139.18,49527.0,131.0641,131.2997,130.5552,131.1678,49527.0
2019-02-01 09:35:00,139.22,139.35,138.39,138.44,12918.0,131.2055,131.328,130.4233,130.4704,12918.0
2019-02-01 09:40:00,138.52,138.96,138.4,138.61,6103.0,130.5458,130.9605,130.4327,130.6306,6103.0
2019-02-01 09:45:00,138.87,139.07,138.76,138.94,11235.0,130.8756,131.0641,130.772,130.9416,11235.0
2019-02-01 09:50:00,138.94,139.61,138.94,139.52,53238.0,130.9416,131.573,130.9416,131.4882,53238.0
2019-02-01 09:55:00,139.53,139.7,139.32,139.42,19397.0,131.4976,131.6579,131.2997,131.394,19397.0
2019-02-01 10:00:00,139.44,139.86,139.35,139.77,10124.0,131.4128,131.8086,131.328,131.7238,10124.0
2019-02-01 10:05:00,139.83,140.24,139.83,140.23,12235.0,131.7804,132.1668,131.7804,132.1573,12235.0
2019-02-01 10:10:00,140.21,140.21,139.78,139.78,12920.0,132.1385,132.1385,131.7332,131.7332,12920.0
2019-02-01 10:15:00,139.7,139.7,139.49,139.69,9482.0,131.6579,131.6579,131.4599,131.6484,9482.0
2019-02-01 10:20:00,139.65,140.02,139.64,139.91,6300.0,131.6107,131.9594,131.6013,131.8558,6300.0
2019-02-01 10:25:00,139.94,140.06,139.74,140.01,7577.0,131.884,131.9971,131.6956,131.95,7577.0
2019-02-01 10:30:00,140.05,140.1,139.8,140.04,12598.0,131.9877,132.0348,131.7521,131.9783,12598.0
2019-02-01 10:35:00,140.07,140.22,140.07,140.22,14517.0,132.0066,132.1479,132.0066,132.1479,14517.0
2019-02-01 10:40:00,140.2,140.48,140.09,140.42,7314.0,132.1291,132.393,132.0254,132.3364,7314.0
2019-02-01 10:45:00,140.45,140.59,140.3,140.3,5799.0,132.3647,132.4966,132.2233,132.2233,5799.0
2019-02-01 10:50:00,140.33,140.38,140.06,140.08,5879.0,132.2516,132.2987,131.9971,132.016,5879.0
2019-02-01 10:55:00,140.1,140.27,140.04,140.06,7851.0,132.0348,132.195,131.9783,131.9971,7851.0
2019-02-01 11:00:00,140.04,140.11,139.87,140.11,5392.0,131.9783,132.0443,131.8181,132.0443,5392.0
2019-02-01 11:05:00,140.12,140.26,140.11,140.25,8580.0,132.0537,132.1856,132.0443,132.1762,8580.0
2019-02-01 11:10:00,140.29,140.55,140.29,140.53,12242.0,132.2139,132.4589,132.2139,132.4401,12242.0
2019-02-01 11:15:00,140.48,140.62,140.26,140.27,6203.0,132.393,132.5249,132.1856,132.195,6203.0
2019-02-01 11:20:00,140.29,140.45,140.27,140.45,4869.0,132.2139,132.3647,132.195,132.3647,4869.0
2019-02-01 11:25:00,140.48,140.58,140.39,140.53,3800.0,132.393,132.4872,132.3081,132.4401,3800.0
2019-02-01 11:30:00,140.55,140.58,140.32,140.33,13237.0,132.4589,132.4872,132.2422,132.2516,13237.0
2019-02-01 11:35:00,140.33,140.49,140.24,140.32,13100.0,132.2516,132.4024,132.1668,132.2422,13100.0
2019-02-01 11:40:00,140.31,140.43,140.3,140.4,11122.0,132.2327,132.3458,132.2233,132.3176,11122.0
2019-02-01 11:45:00,140.4,140.67,140.37,140.55,6257.0,132.3176,132.572,132.2893,132.4589,6257.0
2019-02-01 11:50:00,140.61,140.66,140.31,140.43,2700.0,132.5155,132.5626,132.2327,132.3458,2700.0
2019-02-01 11:55:00,140.41,140.95,140.41,140.91,8698.0,132.327,132.8359,132.327,132.7982,8698.0
2019-02-01 12:00:00,140.91,140.94,140.8,140.81,7614.0,132.7982,132.8265,132.6945,132.704,7614.0
2019-02-01 12:05:00,140.81,140.97,140.71,140.81,11120.0,132.704,132.8547,132.6097,132.704,11120.0
2019-02-01 12:10:00,140.82,140.88,140.66,140.74,3300.0,132.7134,132.7699,132.5626,132.638,3300.0
2019-02-01 12:15:00,140.72,140.72,140.55,140.55,1600.0,132.6191,132.6191,132.4589,132.4589,1600.0
2019-02-01 12:20:00,140.47,140.56,140.37,140.37,18082.0,132.3835,132.4683,132.2893,132.2893,18082.0
2019-02-01 12:25:00,140.34,140.51,140.26,140.47,5100.0,132.261,132.4212,132.1856,132.3835,5100.0
2019-02-01 12:30:00,140.36,140.4,140.16,140.24,9100.0,132.2799,132.3176,132.0914,132.1668,9100.0
2019-02-01 12:35:00,140.27,140.33,140.09,140.09,5315.0,132.195,132.2516,132.0254,132.0254,5315.0
2019-02-01 12:40:00,140.1,140.17,140.05,140.16,7124.0,132.0348,132.1008,131.9877,132.0914,7124.0
2019-02-01 12:45:00,140.12,140.21,140.09,140.17,3725.0,132.0537,132.1385,132.0254,132.1008,3725.0
2019-02-01 12:50:00,140.16,140.22,140.07,140.08,5246.0,132.0914,132.1479,132.0066,132.016,5246.0
2019-02-01 12:55:00,140.03,140.15,140.03,140.11,3000.0,131.9689,132.0819,131.9689,132.0443,3000.0
2019-02-01 13:00:00,140.11,140.11,139.93,139.99,6403.0,132.0443,132.0443,131.8746,131.9312,6403.0
2019-02-01 13:05:00,139.94,140.23,139.92,140.23,128970.0,131.884,132.1573,131.8652,132.1573,128970.0
2019-02-01 13:10:00,140.21,140.21,139.99,139.99,18194.0,132.1385,132.1385,131.9312,131.9312,18194.0
2019-02-01 13:15:00,139.99,140.0,139.81,139.87,13150.0,131.9312,131.9406,131.7615,131.8181,13150.0
2019-02-01 13:20:00,139.84,139.84,139.59,139.67,13683.0,131.7898,131.7898,131.5542,131.6296,13683.0
2019-02-01 13:25:00,139.69,139.98,139.69,139.98,5960.0,131.6484,131.9217,131.6484,131.9217,5960.0
2019-02-01 13:30:00,139.96,140.21,139.92,140.08,8985.0,131.9029,132.1385,131.8652,132.016,8985.0
2019-02-01 13:35:00,140.12,140.12,139.98,140.06,12372.0,132.0537,132.0537,131.9217,131.9971,12372.0
2019-02-01 13:40:00,140.02,140.09,139.89,139.97,7100.0,131.9594,132.0254,131.8369,131.9123,7100.0
2019-02-01 13:45:00,139.92,139.93,139.77,139.84,11300.0,131.8652,131.8746,131.7238,131.7898,11300.0
2019-02-01 13:50:00,139.83,140.03,139.82,139.96,8857.0,131.7804,131.9689,131.7709,131.9029,8857.0
2019-02-01 13:55:00,139.91,139.99,139.86,139.89,16413.0,131.8558,131.9312,131.8086,131.8369,16413.0
2019-02-01 14:00:00,139.88,139.91,139.53,139.58,23430.0,131.8275,131.8558,131.4976,131.5448,23430.0
2019-02-01 14:05:00,139.59,139.76,139.56,139.65,11666.0,131.5542,131.7144,131.5259,131.6107,11666.0
2019-02-01 14:10:00,139.67,139.72,139.57,139.64,15209.0,131.6296,131.6767,131.5353,131.6013,15209.0
2019-02-01 14:15:00,139.62,139.71,139.52,139.53,6289.0,131.5825,131.6673,131.4882,131.4976,6289.0
2019-02-01 14:20:00,139.55,139.61,139.51,139.52,5232.0,131.5165,131.573,131.4788,131.4882,5232.0
2019-02-01 14:25:00,139.46,139.63,139.46,139.59,4111.0,131.4317,131.5919,131.4317,131.5542,4111.0
2019-02-01 14:30:00,139.6,139.88,139.6,139.88,6980.0,131.5636,131.8275,131.5636,131.8275,6980.0
2019-02-01 14:35:00,139.87,139.9,139.77,139.88,6800.0,131.8181,131.8463,131.7238,131.8275,6800.0
2019-02-01 14:40:00,139.85,139.9,139.8,139.86,5504.0,131.7992,131.8463,131.7521,131.8086,5504.0
2019-02-01 14:45:00,139.86,139.86,139.65,139.65,7867.0,131.8086,131.8086,131.6107,131.6107,7867.0
2019-02-01 14:50:00,139.65,139.71,139.2,139.2,13439.0,131.6107,131.6673,131.1866,131.1866,13439.0
2019-02-01 14:55:00,139.27,139.54,139.24,139.47,5663.0,131.2526,131.5071,131.2243,131.4411,5663.0
2019-02-01 15:00:00,139.43,139.55,139.37,139.48,7522.0,131.4034,131.5165,131.3469,131.4505,7522.0
2019-02-01 15:05:00,139.45,139.51,139.34,139.36,7524.0,131.4222,131.4788,131.3186,131.3374,7524.0
2019-02-01 15:10:00,139.34,139.45,139.33,139.35,7065.0,131.3186,131.4222,131.3092,131.328,7065.0
2019-02-01 15:15:00,139.36,139.53,139.36,139.39,7747.0,131.3374,131.4976,131.3374,131.3657,7747.0
2019-02-01 15:20:00,139.45,139.53,139.38,139.47,5378.0,131.4222,131.4976,131.3563,131.4411,5378.0
2019-02-01 15:25:00,139.46,139.54,139.39,139.54,5705.0,131.4317,131.5071,131.3657,131.5071,5705.0
2019-02-01 15:30:00,139.56,139.63,139.52,139.53,24998.0,131.5259,131.5919,131.4882,131.4976,24998.0
2019-02-01 15:35:00,139.52,139.67,139.5,139.67,21127.0,131.4882,131.6296,131.4694,131.6296,21127.0
2019-02-01 15:40:00,139.67,139.69,139.58,139.69,15782.0,131.6296,131.6484,131.5448,131.6484,15782.0
2019-02-01 15:45:00,139.7,139.77,139.45,139.45,24100.0,131.6579,131.7238,131.4222,131.4222,24100.0
2019-02-01 15:50:00,139.46,139.54,139.35,139.44,30788.0,131.4317,131.5071,131.328,131.4128,30788.0
2019-02-01 15:55:00,139.42,139.73,139.3,139.69,120392.0,131.394,131.6861,131.2809,131.6484,120392.0
2019-02-04 09:30:00,138.99,139.27,138.57,138.91,54086.0,130.9887,131.2526,130.5929,130.9133,54086.0
2019-02-04 09:35:00,138.91,139.37,138.71,139.05,12381.0,130.9133,131.3469,130.7248,131.0453,12381.0
2019-02-04 09:40:00,139.05,139.05,138.69,138.73,14538.0,131.0453,131.0453,130.706,130.7437,14538.0
2019-02-04 09:45:00,138.81,139.03,138.81,139.0,10437.0,130.8191,131.0264,130.8191,130.9982,10437.0
2019-02-04 09:50:00,138.99,139.1,138.73,138.73,12000.0,130.9887,131.0924,130.7437,130.7437,12000.0
2019-02-04 09:55:00,138.75,138.86,138.69,138.75,10091.0,130.7625,130.8662,130.706,130.7625,10091.0
2019-02-04 10:00:00,138.79,138.8,138.22,138.32,10640.0,130.8002,130.8097,130.2631,130.3573,10640.0
2019-02-04 10:05:00,138.33,138.33,137.95,138.01,10817.0,130.3667,130.3667,130.0086,130.0651,10817.0
2019-02-04 10:10:00,138.02,138.06,137.85,138.04,7618.0,130.0746,130.1123,129.9144,130.0934,7618.0
2019-02-04 10:15:00,138.05,138.13,138.0,138.06,9524.0,130.1028,130.1782,130.0557,130.1123,9524.0
2019-02-04 10:20:00,138.03,138.06,137.79,137.93,6087.0,130.084,130.1123,129.8578,129.9897,6087.0
2019-02-04 10:25:00,137.88,137.91,137.66,137.78,9573.0,129.9426,129.9709,129.7353,129.8484,9573.0
2019-02-04 10:30:00,137.75,137.83,137.69,137.82,9706.0,129.8201,129.8955,129.7636,129.8861,9706.0
2019-02-04 10:35:00,137.84,137.85,137.66,137.7,10767.0,129.9049,129.9144,129.7353,129.773,10767.0
2019-02-04 10:40:00,137.73,137.81,137.62,137.79,9328.0,129.8013,129.8767,129.6976,129.8578,9328.0
2019-02-04 10:45:00,137.86,137.94,137.79,137.81,4300.0,129.9238,129.9992,129.8578,129.8767,4300.0
2019-02-04 10:50:00,137.87,137.97,137.81,137.95,7194.0,129.9332,130.0274,129.8767,130.0086,7194.0
2019-02-04 10:55:00,137.95,138.17,137.93,138.11,9221.0,130.0086,130.2159,129.9897,130.1594,9221.0
2019-02-04 11:00:00,138.09,138.26,138.08,138.22,8240.0,130.1405,130.3008,130.1311,130.2631,8240.0
2019-02-04 11:05:00,138.22,138.22,138.02,138.15,5704.0,130.2631,130.2631,130.0746,130.1971,5704.0
2019-02-04 11:10:00,138.16,138.18,138.03,138.03,3931.0,130.2065,130.2254,130.084,130.084,3931.0
2019-02-04 11:15:00,138.03,138.06,137.86,137.91,20963.0,130.084,130.1123,129.9238,129.9709,20963.0
2019-02-04 11:20:00,137.87,137.89,137.77,137.77,7634.0,129.9332,129.9521,129.839,129.839,7634.0
2019-02-04 11:25:00,137.8,137.89,137.76,137.87,14917.0,129.8672,129.9521,129.8295,129.9332,14917.0
2019-02-04 11:30:00,137.92,138.07,137.91,138.0,5643.0,129.9803,130.1217,129.9709,130.0557,5643.0
2019-02-04 11:35:00,138.03,138.07,137.92,138.01,11793.0,130.084,130.1217,129.9803,130.0651,11793.0
2019-02-04 11:40:00,138.04,138.06,137.91,137.97,8631.0,130.0934,130.1123,129.9709,130.0274,8631.0
2019-02-04 11:45:00,137.95,138.04,137.95,137.99,3093.0,130.0086,130.0934,130.0086,130.0463,3093.0
2019-02-04 11:50:00,137.99,138.07,137.96,137.97,5916.0,130.0463,130.1217,130.018,130.0274,5916.0
2019-02-04 11:55:00,137.99,138.02,137.91,138.01,6352.0,130.0463,130.0746,129.9709,130.0651,6352.0
2019-02-04 12:00:00,138.03,138.04,137.96,138.0,4462.0,130.084,130.0934,130.018,130.0557,4462.0
2019-02-04 12:05:00,137.98,138.04,137.95,137.98,1678.0,130.0369,130.0934,130.0086,130.0369,1678.0
2019-02-04 12:10:00,138.03,138.04,137.98,137.99,5213.0,130.084,130.0934,130.0369,130.0463,5213.0
2019-02-04 12:15:00,137.99,138.0,137.94,137.96,4520.0,130.0463,130.0557,129.9992,130.018,4520.0
2019-02-04 12:20:00,137.98,138.11,137.97,138.08,7158.0,130.0369,130.1594,130.0274,130.1311,7158.0
2019-02-04 12:25:00,138.09,138.11,138.01,138.04,3900.0,130.1405,130.1594,130.0651,130.0934,3900.0
2019-02-04 12:30:00,138.03,138.2,138.0,138.11,11066.0,130.084,130.2442,130.0557,130.1594,11066.0
2019-02-04 12:35:00,138.08,138.09,138.03,138.07,5783.0,130.1311,130.1405,130.084,130.1217,5783.0
2019-02-04 12:40:00,138.04,138.13,138.03,138.09,2776.0,130.0934,130.1782,130.084,130.1405,2776.0
2019-02-04 12:45:00,138.09,138.13,138.06,138.12,5078.0,130.1405,130.1782,130.1123,130.1688,5078.0
2019-02-04 12:50:00,138.11,138.28,138.11,138.24,5194.0,130.1594,130.3196,130.1594,130.2819,5194.0
2019-02-04 12:55:00,138.25,138.42,138.2,138.42,24394.0,130.2913,130.4515,130.2442,130.4515,24394.0
2019-02-04 13:00:00,138.42,138.55,138.41,138.52,5293.0,130.4515,130.5741,130.4421,130.5458,5293.0
2019-02-04 13:05:00,138.53,138.55,138.45,138.49,2989.0,130.5552,130.5741,130.4798,130.5175,2989.0
2019-02-04 13:10:00,138.47,138.51,138.42,138.48,4735.0,130.4987,130.5364,130.4515,130.5081,4735.0
2019-02-04 13:15:00,138.5,138.57,138.47,138.52,2840.0,130.5269,130.5929,130.4987,130.5458,2840.0
2019-02-04 13:20:00,138.55,138.57,138.49,138.5,4526.0,130.5741,130.5929,130.5175,130.5269,4526.0
2019-02-04 13:25:00,138.49,138.49,138.42,138.46,5731.0,130.5175,130.5175,130.4515,130.4892,5731.0
2019-02-04 13:30:00,138.51,138.51,138.34,138.38,3800.0,130.5364,130.5364,130.3761,130.4138,3800.0
2019-02-04 13:35:00,138.36,138.47,138.36,138.47,4997.0,130.395,130.4987,130.395,130.4987,4997.0
2019-02-04 13:40:00,138.46,138.51,138.46,138.5,4293.0,130.4892,130.5364,130.4892,130.5269,4293.0
2019-02-04 13:45:00,138.5,138.59,138.48,138.53,5002.0,130.5269,130.6118,130.5081,130.5552,5002.0
2019-02-04 13:50:00,138.53,138.55,138.46,138.46,2317.0,130.5552,130.5741,130.4892,130.4892,2317.0
2019-02-04 13:55:00,138.51,138.55,138.48,138.55,2773.0,130.5364,130.5741,130.5081,130.5741,2773.0
2019-02-04 14:00:00,138.54,138.62,138.49,138.62,6233.0,130.5646,130.64,130.5175,130.64,6233.0
2019-02-04 14:05:00,138.62,138.69,138.6,138.69,8618.0,130.64,130.706,130.6212,130.706,8618.0
2019-02-04 14:10:00,138.69,138.84,138.69,138.75,6543.0,130.706,130.8474,130.706,130.7625,6543.0
2019-02-04 14:15:00,138.77,138.84,138.71,138.75,4748.0,130.7814,130.8474,130.7248,130.7625,4748.0
2019-02-04 14:20:00,138.78,138.8,138.71,138.72,3735.0,130.7908,130.8097,130.7248,130.7343,3735.0
2019-02-04 14:25:00,138.74,138.76,138.62,138.73,5185.0,130.7531,130.772,130.64,130.7437,5185.0
2019-02-04 14:30:00,138.72,138.73,138.67,138.69,2773.0,130.7343,130.7437,130.6871,130.706,2773.0
2019-02-04 14:35:00,138.67,138.71,138.62,138.63,4507.0,130.6871,130.7248,130.64,130.6495,4507.0
2019-02-04 14:40:00,138.6,138.67,138.6,138.66,5509.0,130.6212,130.6871,130.6212,130.6777,5509.0
2019-02-04 14:45:00,138.67,138.68,138.58,138.58,8590.0,130.6871,130.6966,130.6023,130.6023,8590.0
2019-02-04 14:50:00,138.58,138.58,138.45,138.53,19229.0,130.6023,130.6023,130.4798,130.5552,19229.0
2019-02-04 14:55:00,138.57,138.59,138.48,138.5,16842.0,130.5929,130.6118,130.5081,130.5269,16842.0
2019-02-04 15:00:00,138.5,138.5,138.45,138.5,4269.0,130.5269,130.5269,130.4798,130.5269,4269.0
2019-02-04 15:05:00,138.48,138.52,138.4,138.5,6138.0,130.5081,130.5458,130.4327,130.5269,6138.0
2019-02-04 15:10:00,138.53,138.55,138.46,138.48,12427.0,130.5552,130.5741,130.4892,130.5081,12427.0
2019-02-04 15:15:00,138.47,138.55,138.45,138.53,5759.0,130.4987,130.5741,130.4798,130.5552,5759.0
2019-02-04 15:20:00,138.53,138.54,138.42,138.53,12957.0,130.5552,130.5646,130.4515,130.5552,12957.0
2019-02-04 15:25:00,138.54,138.54,138.43,138.45,11728.0,130.5646,130.5646,130.461,130.4798,11728.0
2019-02-04 15:30:00,138.44,138.45,138.36,138.36,11101.0,130.4704,130.4798,130.395,130.395,11101.0
2019-02-04 15:35:00,138.36,138.41,138.34,138.39,16021.0,130.395,130.4421,130.3761,130.4233,16021.0
2019-02-04 15:40:00,138.4,138.45,138.37,138.37,12908.0,130.4327,130.4798,130.4044,130.4044,12908.0
2019-02-04 15:45:00,138.38,138.45,138.37,138.43,20579.0,130.4138,130.4798,130.4044,130.461,20579.0
2019-02-04 15:50:00,138.44,138.46,138.38,138.41,27858.0,130.4704,130.4892,130.4138,130.4421,27858.0
2019-02-04 15:55:00,138.42,138.78,138.42,138.75,84906.0,130.4515,130.7908,130.4515,130.7625,84906.0
2019-02-05 09:30:00,139.07,139.68,139.01,139.68,31476.0,131.0641,131.639,131.0076,131.639,31476.0
2019-02-05 09:35:00,139.68,139.8,139.29,139.46,8401.0,131.639,131.7521,131.2715,131.4317,8401.0
2019-02-05 09:40:00,139.53,139.6,139.24,139.25,12716.0,131.4976,131.5636,131.2243,131.2338,12716.0
2019-02-05 09:45:00,139.31,139.68,139.03,139.68,10240.0,131.2903,131.639,131.0264,131.639,10240.0
2019-02-05 09:50:00,139.58,140.15,139.58,140.09,17346.0,131.5448,132.0819,131.5448,132.0254,17346.0
2019-02-05 09:55:00,140.15,140.28,139.97,140.24,10414.0,132.0819,132.2045,131.9123,132.1668,10414.0
2019-02-05 10:00:00,140.13,140.35,139.94,139.95,15067.0,132.0631,132.2704,131.884,131.8935,15067.0
2019-02-05 10:05:00,139.99,140.38,139.95,140.04,9873.0,131.9312,132.2987,131.8935,131.9783,9873.0
2019-02-05 10:10:00,140.05,140.19,139.87,139.94,10459.0,131.9877,132.1196,131.8181,131.884,10459.0
2019-02-05 10:15:00,139.88,140.11,139.87,139.94,5362.0,131.8275,132.0443,131.8181,131.884,5362.0
2019-02-05 10:20:00,140.05,140.07,139.88,139.96,13918.0,131.9877,132.0066,131.8275,131.9029,13918.0
2019-02-05 10:25:00,139.96,140.11,139.87,139.9,6046.0,131.9029,132.0443,131.8181,131.8463,6046.0
2019-02-05 10:30:00,139.95,140.11,139.82,139.86,3842.0,131.8935,132.0443,131.7709,131.8086,3842.0
2019-02-05 10:35:00,139.81,139.82,139.57,139.59,4775.0,131.7615,131.7709,131.5353,131.5542,4775.0
2019-02-05 10:40:00,139.59,139.83,139.59,139.78,4632.0,131.5542,131.7804,131.5542,131.7332,4632.0
2019-02-05 10:45:00,139.84,139.86,139.66,139.7,5081.0,131.7898,131.8086,131.6202,131.6579,5081.0
2019-02-05 10:50:00,139.69,139.88,139.65,139.87,4938.0,131.6484,131.8275,131.6107,131.8181,4938.0
2019-02-05 10:55:00,139.84,139.87,139.75,139.87,5586.0,131.7898,131.8181,131.705,131.8181,5586.0
2019-02-05 11:00:00,139.94,139.98,139.83,139.88,3502.0,131.884,131.9217,131.7804,131.8275,3502.0
2019-02-05 11:05:00,139.86,139.87,139.78,139.8,2535.0,131.8086,131.8181,131.7332,131.7521,2535.0
2019-02-05 11:10:00,139.79,139.81,139.64,139.64,7944.0,131.7427,131.7615,131.6013,131.6013,7944.0
2019-02-05 11:15:00,139.66,139.84,139.62,139.84,4050.0,131.6202,131.7898,131.5825,131.7898,4050.0
2019-02-05 11:20:00,139.79,139.92,139.74,139.9,4514.0,131.7427,131.8652,131.6956,131.8463,4514.0
2019-02-05 11:25:00,139.95,139.98,139.88,139.91,4118.0,131.8935,131.9217,131.8275,131.8558,4118.0
2019-02-05 11:30:00,139.95,139.97,139.85,139.94,5083.0,131.8935,131.9123,131.7992,131.884,5083.0
2019-02-05 11:35:00,139.93,139.94,139.85,139.93,3349.0,131.8746,131.884,131.7992,131.8746,3349.0
2019-02-05 11:40:00,139.92,140.0,139.89,140.0,8138.0,131.8652,131.9406,131.8369,131.9406,8138.0
2019-02-05 11:45:00,139.98,139.99,139.92,139.96,2543.0,131.9217,131.9312,131.8652,131.9029,2543.0
2019-02-05 11:50:00,139.92,140.0,139.92,139.99,2490.0,131.8652,131.9406,131.8652,131.9312,2490.0
2019-02-05 11:55:00,140.0,140.0,139.92,139.95,17342.0,131.9406,131.9406,131.8652,131.8935,17342.0
2019-02-05 12:00:00,139.94,140.47,139.92,140.43,16607.0,131.884,132.3835,131.8652,132.3458,16607.0
2019-02-05 12:05:00,140.41,140.41,140.11,140.19,6627.0,132.327,132.327,132.0443,132.1196,6627.0
2019-02-05 12:10:00,140.18,140.32,140.13,140.3,3078.0,132.1102,132.2422,132.0631,132.2233,3078.0
2019-02-05 12:15:00,140.32,140.32,140.18,140.2,5500.0,132.2422,132.2422,132.1102,132.1291,5500.0
2019-02-05 12:20:00,140.2,140.21,139.83,139.89,5773.0,132.1291,132.1385,131.7804,131.8369,5773.0
2019-02-05 12:25:00,139.92,139.94,139.82,139.86,2571.0,131.8652,131.884,131.7709,131.8086,2571.0
2019-02-05 12:30:00,139.8,139.87,139.71,139.79,3724.0,131.7521,131.8181,131.6673,131.7427,3724.0
2019-02-05 12:35:00,139.81,139.95,139.81,139.95,5054.0,131.7615,131.8935,131.7615,131.8935,5054.0
2019-02-05 12:40:00,139.96,140.11,139.95,140.05,4100.0,131.9029,132.0443,131.8935,131.9877,4100.0
2019-02-05 12:45:00,140.05,140.09,139.97,139.97,1500.0,131.9877,132.0254,131.9123,131.9123,1500.0
2019-02-05 12:50:00,139.98,140.02,139.76,139.8,7065.0,131.9217,131.9594,131.7144,131.7521,7065.0
2019-02-05 12:55:00,139.78,139.8,139.67,139.74,2800.0,131.7332,131.7521,131.6296,131.6956,2800.0
2019-02-05 13:00:00,139.77,139.84,139.68,139.7,3390.0,131.7238,131.7898,131.639,131.6579,3390.0
2019-02-05 13:05:00,139.69,139.74,139.58,139.67,4100.0,131.6484,131.6956,131.5448,131.6296,4100.0
2019-02-05 13:10:00,139.65,139.73,139.64,139.72,2195.0,131.6107,131.6861,131.6013,131.6767,2195.0
2019-02-05 13:15:00,139.7,139.71,139.62,139.66,2957.0,131.6579,131.6673,131.5825,131.6202,2957.0
2019-02-05 13:20:00,139.69,139.73,139.55,139.57,1800.0,131.6484,131.6861,131.5165,131.5353,1800.0
2019-02-05 13:25:00,139.61,139.65,139.57,139.61,1900.0,131.573,131.6107,131.5353,131.573,1900.0
2019-02-05 13:30:00,139.64,139.73,139.63,139.64,4651.0,131.6013,131.6861,131.5919,131.6013,4651.0
2019-02-05 13:35:00,139.65,139.73,139.57,139.72,3670.0,131.6107,131.6861,131.5353,131.6767,3670.0
2019-02-05 13:40:00,139.74,139.76,139.65,139.66,1788.0,131.6956,131.7144,131.6107,131.6202,1788.0
2019-02-05 13:45:00,139.68,139.75,139.64,139.67,1688.0,131.639,131.705,131.6013,131.6296,1688.0
2019-02-05 13:50:00,139.68,139.76,139.66,139.71,2640.0,131.639,131.7144,131.6202,131.6673,2640.0
2019-02-05 13:55:00,139.71,139.8,139.71,139.71,2749.0,131.6673,131.7521,131.6673,131.6673,2749.0
2019-02-05 14:00:00,139.71,139.71,139.65,139.69,9933.0,131.6673,131.6673,131.6107,131.6484,9933.0
2019-02-05 14:05:00,139.69,139.81,139.68,139.79,9083.0,131.6484,131.7615,131.639,131.7427,9083.0
2019-02-05 14:10:00,139.78,139.92,139.77,139.9,3430.0,131.7332,131.8652,131.7238,131.8463,3430.0
2019-02-05 14:15:00,139.87,139.88,139.75,139.82,3614.0,131.8181,131.8275,131.705,131.7709,3614.0
2019-02-05 14:20:00,139.84,139.94,139.81,139.94,3491.0,131.7898,131.884,131.7615,131.884,3491.0
2019-02-05 14:25:00,139.93,140.03,139.91,140.01,5268.0,131.8746,131.9689,131.8558,131.95,5268.0
2019-02-05 14:30:00,140.0,140.11,139.99,140.1,3415.0,131.9406,132.0443,131.9312,132.0348,3415.0
2019-02-05 14:35:00,140.06,140.1,140.02,140.06,2300.0,131.9971,132.0348,131.9594,131.9971,2300.0
2019-02-05 14:40:00,140.04,140.06,139.81,139.81,9246.0,131.9783,131.9971,131.7615,131.7615,9246.0
2019-02-05 14:45:00,139.83,139.99,139.82,139.97,5538.0,131.7804,131.9312,131.7709,131.9123,5538.0
2019-02-05 14:50:00,139.94,140.0,139.88,139.9,4674.0,131.884,131.9406,131.8275,131.8463,4674.0
2019-02-05 14:55:00,139.92,139.97,139.87,139.94,2933.0,131.8652,131.9123,131.8181,131.884,2933.0
2019-02-05 15:00:00,139.94,140.06,139.93,140.05,2692.0,131.884,131.9971,131.8746,131.9877,2692.0
2019-02-05 15:05:00,140.06,140.11,139.99,140.11,4582.0,131.9971,132.0443,131.9312,132.0443,4582.0
2019-02-05 15:10:00,140.11,140.11,139.98,140.0,3447.0,132.0443,132.0443,131.9217,131.9406,3447.0
2019-02-05 15:15:00,139.98,139.98,139.86,139.94,5143.0,131.9217,131.9217,131.8086,131.884,5143.0
2019-02-05 15:20:00,139.95,140.04,139.95,139.98,5209.0,131.8935,131.9783,131.8935,131.9217,5209.0
2019-02-05 15:25:00,140.0,140.05,139.96,140.01,15403.0,131.9406,131.9877,131.9029,131.95,15403.0
2019-02-05 15:30:00,140.02,140.03,139.81,139.84,12846.0,131.9594,131.9689,131.7615,131.7898,12846.0
2019-02-05 15:35:00,139.86,139.89,139.67,139.67,16901.0,131.8086,131.8369,131.6296,131.6296,16901.0
2019-02-05 15:40:00,139.66,139.86,139.61,139.86,20057.0,131.6202,131.8086,131.573,131.8086,20057.0
2019-02-05 15:45:00,139.89,139.93,139.78,139.79,17767.0,131.8369,131.8746,131.7332,131.7427,17767.0
2019-02-05 15:50:00,139.78,139.81,139.67,139.69,19428.0,131.7332,131.7615,131.6296,131.6484,19428.0
2019-02-05 15:55:00,139.69,139.77,139.65,139.71,40489.0,131.6484,131.7238,131.6107,131.6673,40489.0
2019-02-06 09:30:00,139.08,139.55,138.04,139.27,41369.0,131.0735,131.5165,130.0934,131.2526,41369.0
2019-02-06 09:35:00,139.12,139.22,138.72,138.72,13103.0,131.1112,131.2055,130.7343,130.7343,13103.0
2019-02-06 09:40:00,138.8,139.0,138.42,139.0,6852.0,130.8097,130.9982,130.4515,130.9982,6852.0
2019-02-06 09:45:00,139.01,139.02,138.69,138.69,7428.0,131.0076,131.017,130.706,130.706,7428.0
2019-02-06 09:50:00,138.8,139.09,138.65,139.03,13765.0,130.8097,131.083,130.6683,131.0264,13765.0
2019-02-06 09:55:00,138.98,139.04,138.84,138.87,6938.0,130.9793,131.0358,130.8474,130.8756,6938.0
2019-02-06 10:00:00,138.77,138.79,138.5,138.68,12518.0,130.7814,130.8002,130.5269,130.6966,12518.0
2019-02-06 10:05:00,138.72,138.75,138.55,138.74,6249.0,130.7343,130.7625,130.5741,130.7531,6249.0
2019-02-06 10:10:00,138.74,138.87,138.6,138.6,5581.0,130.7531,130.8756,130.6212,130.6212,5581.0
2019-02-06 10:15:00,138.62,138.87,138.59,138.87,2002.0,130.64,130.8756,130.6118,130.8756,2002.0
2019-02-06 10:20:00,138.88,139.11,138.81,139.11,5647.0,130.8851,131.1018,130.8191,131.1018,5647.0
2019-02-06 10:25:00,139.05,139.27,138.72,138.84,11950.0,131.0453,131.2526,130.7343,130.8474,11950.0
2019-02-06 10:30:00,138.84,139.07,138.77,139.01,9829.0,130.8474,131.0641,130.7814,131.0076,9829.0
2019-02-06 10:35:00,138.98,139.14,138.98,139.0,4907.0,130.9793,131.1301,130.9793,130.9982,4907.0
2019-02-06 10:40:00,139.01,139.06,138.82,138.84,5358.0,131.0076,131.0547,130.8285,130.8474,5358.0
2019-02-06 10:45:00,138.92,139.15,138.92,139.15,1533.0,130.9228,131.1395,130.9228,131.1395,1533.0
2019-02-06 10:50:00,139.21,139.25,139.11,139.19,2900.0,131.1961,131.2338,131.1018,131.1772,2900.0
2019-02-06 10:55:00,139.27,139.27,139.08,139.08,4455.0,131.2526,131.2526,131.0735,131.0735,4455.0
2019-02-06 11:00:00,139.11,139.11,138.92,139.0,2923.0,131.1018,131.1018,130.9228,130.9982,2923.0
2019-02-06 11:05:00,139.07,139.41,139.07,139.23,4452.0,131.0641,131.3845,131.0641,131.2149,4452.0
2019-02-06 11:10:00,139.18,139.21,139.09,139.15,3145.0,131.1678,131.1961,131.083,131.1395,3145.0
2019-02-06 11:15:00,139.15,139.23,139.09,139.11,4600.0,131.1395,131.2149,131.083,131.1018,4600.0
2019-02-06 11:20:00,139.15,139.18,138.98,139.04,9474.0,131.1395,131.1678,130.9793,131.0358,9474.0
2019-02-06 11:25:00,139.01,139.12,138.89,139.09,1963.0,131.0076,131.1112,130.8945,131.083,1963.0
2019-02-06 11:30:00,139.13,139.22,139.08,139.11,3800.0,131.1207,131.2055,131.0735,131.1018,3800.0
2019-02-06 11:35:00,139.07,139.2,139.04,139.18,3695.0,131.0641,131.1866,131.0358,131.1678,3695.0
2019-02-06 11:40:00,139.16,139.16,138.98,139.0,17123.0,131.1489,131.1489,130.9793,130.9982,17123.0
2019-02-06 11:45:00,139.06,139.15,139.01,139.07,2633.0,131.0547,131.1395,131.0076,131.0641,2633.0
2019-02-06 11:50:00,139.05,139.17,139.02,139.11,6815.0,131.0453,131.1584,131.017,131.1018,6815.0
2019-02-06 11:55:00,139.12,139.15,139.01,139.08,1829.0,131.1112,131.1395,131.0076,131.0735,1829.0
2019-02-06 12:00:00,139.09,139.16,139.05,139.11,2764.0,131.083,131.1489,131.0453,131.1018,2764.0
2019-02-06 12:05:00,139.15,139.22,139.14,139.2,2108.0,131.1395,131.2055,131.1301,131.1866,2108.0
2019-02-06 12:10:00,139.2,139.31,139.17,139.24,6013.0,131.1866,131.2903,131.1584,131.2243,6013.0
2019-02-06 12:15:00,139.22,139.47,139.19,139.47,3019.0,131.2055,131.4411,131.1772,131.4411,3019.0
2019-02-06 12:20:00,139.44,139.5,139.31,139.31,3133.0,131.4128,131.4694,131.2903,131.2903,3133.0
2019-02-06 12:25:00,139.33,139.34,139.21,139.3,4444.0,131.3092,131.3186,131.1961,131.2809,4444.0
2019-02-06 12:30:00,139.27,139.33,139.25,139.3,1700.0,131.2526,131.3092,131.2338,131.2809,1700.0
2019-02-06 12:35:00,139.3,139.33,139.25,139.29,4074.0,131.2809,131.3092,131.2338,131.2715,4074.0
2019-02-06 12:40:00,139.3,139.5,139.3,139.5,6046.0,131.2809,131.4694,131.2809,131.4694,6046.0
2019-02-06 12:45:00,139.48,139.52,139.31,139.37,5884.0,131.4505,131.4882,131.2903,131.3469,5884.0
2019-02-06 12:50:00,139.39,139.52,139.37,139.42,5771.0,131.3657,131.4882,131.3469,131.394,5771.0
2019-02-06 12:55:00,139.39,139.41,139.16,139.28,5710.0,131.3657,131.3845,131.1489,131.262,5710.0
2019-02-06 13:00:00,139.32,139.45,139.29,139.31,5709.0,131.2997,131.4222,131.2715,131.2903,5709.0
2019-02-06 13:05:00,139.28,139.35,139.2,139.35,3825.0,131.262,131.328,131.1866,131.328,3825.0
2019-02-06 13:10:00,139.4,139.55,139.35,139.53,1713.0,131.3751,131.5165,131.328,131.4976,1713.0
2019-02-06 13:15:00,139.56,139.69,139.56,139.68,700.0,131.5259,131.6484,131.5259,131.639,700.0
2019-02-06 13:20:00,139.68,139.71,139.58,139.58,10033.0,131.639,131.6673,131.5448,131.5448,10033.0
2019-02-06 13:25:00,139.58,139.67,139.58,139.67,800.0,131.5448,131.6296,131.5448,131.6296,800.0
2019-02-06 13:30:00,139.72,139.84,139.63,139.81,10231.0,131.6767,131.7898,131.5919,131.7615,10231.0
2019-02-06 13:35:00,139.92,139.99,139.92,139.94,1716.0,131.8652,131.9312,131.8652,131.884,1716.0
2019-02-06 13:40:00,139.94,139.94,139.87,139.87,2315.0,131.884,131.884,131.8181,131.8181,2315.0
2019-02-06 13:45:00,139.87,139.87,139.74,139.77,4449.0,131.8181,131.8181,131.6956,131.7238,4449.0
2019-02-06 13:50:00,139.77,139.77,139.62,139.74,2441.0,131.7238,131.7238,131.5825,131.6956,2441.0
2019-02-06 13:55:00,139.74,139.78,139.72,139.74,4214.0,131.6956,131.7332,131.6767,131.6956,4214.0
2019-02-06 14:00:00,139.74,139.77,139.7,139.77,3182.0,131.6956,131.7238,131.6579,131.7238,3182.0
2019-02-06 14:05:00,139.74,139.81,139.68,139.68,14572.0,131.6956,131.7615,131.639,131.639,14572.0
2019-02-06 14:10:00,139.64,139.64,139.58,139.61,1515.0,131.6013,131.6013,131.5448,131.573,1515.0
2019-02-06 14:15:00,139.62,139.62,139.54,139.59,3351.0,131.5825,131.5825,131.5071,131.5542,3351.0
2019-02-06 14:20:00,139.61,139.65,139.56,139.59,2877.0,131.573,131.6107,131.5259,131.5542,2877.0
2019-02-06 14:25:00,139.59,139.59,139.51,139.55,1850.0,131.5542,131.5542,131.4788,131.5165,1850.0
2019-02-06 14:30:00,139.54,139.56,139.5,139.54,3772.0,131.5071,131.5259,131.4694,131.5071,3772.0
2019-02-06 14:35:00,139.57,139.59,139.49,139.49,2472.0,131.5353,131.5542,131.4599,131.4599,2472.0
2019-02-06 14:40:00,139.48,139.57,139.48,139.52,2982.0,131.4505,131.5353,131.4505,131.4882,2982.0
2019-02-06 14:45:00,139.53,139.61,139.53,139.59,2517.0,131.4976,131.573,131.4976,131.5542,2517.0
2019-02-06 14:50:00,139.59,139.66,139.59,139.65,3313.0,131.5542,131.6202,131.5542,131.6107,3313.0
2019-02-06 14:55:00,139.6,139.76,139.57,139.76,3311.0,131.5636,131.7144,131.5353,131.7144,3311.0
2019-02-06 15:00:00,139.75,139.81,139.73,139.76,3137.0,131.705,131.7615,131.6861,131.7144,3137.0
2019-02-06 15:05:00,139.78,139.79,139.7,139.77,3729.0,131.7332,131.7427,131.6579,131.7238,3729.0
2019-02-06 15:10:00,139.8,139.88,139.73,139.88,4563.0,131.7521,131.8275,131.6861,131.8275,4563.0
2019-02-06 15:15:00,139.97,139.98,139.79,139.88,10605.0,131.9123,131.9217,131.7427,131.8275,10605.0
2019-02-06 15:20:00,139.89,139.94,139.89,139.93,5811.0,131.8369,131.884,131.8369,131.8746,5811.0
2019-02-06 15:25:00,139.91,139.93,139.83,139.86,3737.0,131.8558,131.8746,131.7804,131.8086,3737.0
2019-02-06 15:30:00,139.86,139.86,139.72,139.72,13083.0,131.8086,131.8086,131.6767,131.6767,13083.0
2019-02-06 15:35:00,139.7,139.8,139.68,139.8,8454.0,131.6579,131.7521,131.639,131.7521,8454.0
2019-02-06 15:40:00,139.78,139.87,139.74,139.87,10963.0,131.7332,131.8181,131.6956,131.8181,10963.0
2019-02-06 15:45:00,139.85,139.93,139.79,139.9,13134.0,131.7992,131.8746,131.7427,131.8463,13134.0
2019-02-06 15:50:00,139.9,139.96,139.88,139.92,17214.0,131.8463,131.9029,131.8275,131.8652,17214.0
2019-02-06 15:55:00,139.92,140.08,139.83,140.03,48866.0,131.8652,132.016,131.7804,131.9689,48866.0
2019-02-07 09:30:00,139.54,139.91,139.05,139.39,31865.0,131.5071,131.8558,131.0453,131.3657,31865.0
2019-02-07 09:35:00,139.46,139.81,139.46,139.6,3043.0,131.4317,131.7615,131.4317,131.5636,3043.0
2019-02-07 09:40:00,139.53,139.82,139.49,139.75,2387.0,131.4976,131.7709,131.4599,131.705,2387.0
2019-02-07 09:45:00,139.69,139.94,139.68,139.76,15826.0,131.6484,131.884,131.639,131.7144,15826.0
2019-02-07 09:50:00,139.81,139.86,139.63,139.63,4868.0,131.7615,131.8086,131.5919,131.5919,4868.0
2019-02-07 09:55:00,139.59,139.67,139.56,139.63,1093.0,131.5542,131.6296,131.5259,131.5919,1093.0
2019-02-07 10:00:00,139.56,139.56,139.48,139.53,3177.0,131.5259,131.5259,131.4505,131.4976,3177.0
2019-02-07 10:05:00,139.53,139.54,139.3,139.4,4232.0,131.4976,131.5071,131.2809,131.3751,4232.0
2019-02-07 10:10:00,139.34,139.8,139.34,139.79,14229.0,131.3186,131.7521,131.3186,131.7427,14229.0
2019-02-07 10:15:00,139.82,139.88,139.58,139.66,2448.0,131.7709,131.8275,131.5448,131.6202,2448.0
2019-02-07 10:20:00,139.69,139.8,139.62,139.77,8527.0,131.6484,131.7521,131.5825,131.7238,8527.0
2019-02-07 10:25:00,139.87,139.88,139.73,139.87,1908.0,131.8181,131.8275,131.6861,131.8181,1908.0
2019-02-07 10:30:00,139.92,139.92,139.8,139.88,2400.0,131.8652,131.8652,131.7521,131.8275,2400.0
2019-02-07 10:35:00,139.89,139.92,139.84,139.84,2403.0,131.8369,131.8652,131.7898,131.7898,2403.0
2019-02-07 10:40:00,139.9,140.11,139.9,140.11,11165.0,131.8463,132.0443,131.8463,132.0443,11165.0
2019-02-07 10:45:00,140.13,140.31,140.09,140.09,2567.0,132.0631,132.2327,132.0254,132.0254,2567.0
2019-02-07 10:50:00,139.99,140.05,139.64,139.74,5419.0,131.9312,131.9877,131.6013,131.6956,5419.0
2019-02-07 10:55:00,139.7,139.9,139.7,139.82,3194.0,131.6579,131.8463,131.6579,131.7709,3194.0
2019-02-07 11:00:00,139.9,139.98,139.84,139.94,8448.0,131.8463,131.9217,131.7898,131.884,8448.0
2019-02-07 11:05:00,139.94,139.95,139.61,139.61,8237.0,131.884,131.8935,131.573,131.573,8237.0
2019-02-07 11:10:00,139.54,139.62,139.53,139.55,2928.0,131.5071,131.5825,131.4976,131.5165,2928.0
2019-02-07 11:15:00,139.59,139.8,139.5,139.52,9319.0,131.5542,131.7521,131.4694,131.4882,9319.0
2019-02-07 11:20:00,139.51,139.51,139.24,139.28,5279.0,131.4788,131.4788,131.2243,131.262,5279.0
2019-02-07 11:25:00,139.31,139.38,139.14,139.18,6616.0,131.2903,131.3563,131.1301,131.1678,6616.0
2019-02-07 11:30:00,139.23,139.25,138.97,139.09,9068.0,131.2149,131.2338,130.9699,131.083,9068.0
2019-02-07 11:35:00,139.11,139.29,139.03,139.29,3501.0,131.1018,131.2715,131.0264,131.2715,3501.0
2019-02-07 11:40:00,139.33,139.44,139.31,139.44,2719.0,131.3092,131.4128,131.2903,131.4128,2719.0
2019-02-07 11:45:00,139.45,139.54,139.38,139.4,19904.0,131.4222,131.5071,131.3563,131.3751,19904.0
2019-02-07 11:50:00,139.38,139.51,139.23,139.39,20975.0,131.3563,131.4788,131.2149,131.3657,20975.0
2019-02-07 11:55:00,139.42,139.46,139.3,139.31,4044.0,131.394,131.4317,131.2809,131.2903,4044.0
2019-02-07 12:00:00,139.26,139.4,139.23,139.35,13869.0,131.2432,131.3751,131.2149,131.328,13869.0
2019-02-07 12:05:00,139.39,139.54,139.39,139.53,3303.0,131.3657,131.5071,131.3657,131.4976,3303.0
2019-02-07 12:10:00,139.51,139.66,139.34,139.61,11166.0,131.4788,131.6202,131.3186,131.573,11166.0
2019-02-07 12:15:00,139.55,139.88,139.55,139.88,6313.0,131.5165,131.8275,131.5165,131.8275,6313.0
2019-02-07 12:20:00,139.9,140.0,139.85,139.98,11642.0,131.8463,131.9406,131.7992,131.9217,11642.0
2019-02-07 12:25:00,139.97,140.27,139.93,140.07,17486.0,131.9123,132.195,131.8746,132.0066,17486.0
2019-02-07 12:30:00,140.11,140.11,139.89,139.93,7717.0,132.0443,132.0443,131.8369,131.8746,7717.0
2019-02-07 12:35:00,139.94,139.99,139.75,139.86,4900.0,131.884,131.9312,131.705,131.8086,4900.0
2019-02-07 12:40:00,139.9,139.98,139.66,139.8,12266.0,131.8463,131.9217,131.6202,131.7521,12266.0
2019-02-07 12:45:00,139.73,139.86,139.73,139.83,4925.0,131.6861,131.8086,131.6861,131.7804,4925.0
2019-02-07 12:50:00,139.8,139.85,139.7,139.7,2937.0,131.7521,131.7992,131.6579,131.6579,2937.0
2019-02-07 12:55:00,139.7,139.78,139.62,139.72,5400.0,131.6579,131.7332,131.5825,131.6767,5400.0
2019-02-07 13:00:00,139.73,140.02,139.72,139.98,4527.0,131.6861,131.9594,131.6767,131.9217,4527.0
2019-02-07 13:05:00,139.99,140.26,139.99,140.26,5645.0,131.9312,132.1856,131.9312,132.1856,5645.0
2019-02-07 13:10:00,140.26,140.44,140.24,140.35,8070.0,132.1856,132.3553,132.1668,132.2704,8070.0
2019-02-07 13:15:00,140.36,140.43,140.23,140.39,6875.0,132.2799,132.3458,132.1573,132.3081,6875.0
2019-02-07 13:20:00,140.36,140.57,140.35,140.55,18180.0,132.2799,132.4778,132.2704,132.4589,18180.0
2019-02-07 13:25:00,140.56,140.72,140.49,140.61,12652.0,132.4683,132.6191,132.4024,132.5155,12652.0
2019-02-07 13:30:00,140.6,140.78,140.57,140.75,6440.0,132.506,132.6757,132.4778,132.6474,6440.0
2019-02-07 13:35:00,140.74,140.82,140.7,140.72,12087.0,132.638,132.7134,132.6003,132.6191,12087.0
2019-02-07 13:40:00,140.72,140.72,140.58,140.59,7001.0,132.6191,132.6191,132.4872,132.4966,7001.0
2019-02-07 13:45:00,140.6,140.81,140.58,140.73,16906.0,132.506,132.704,132.4872,132.6286,16906.0
2019-02-07 13:50:00,140.71,140.93,140.68,140.93,5225.0,132.6097,132.817,132.5814,132.817,5225.0
2019-02-07 13:55:00,140.93,140.96,140.83,140.83,9508.0,132.817,132.8453,132.7228,132.7228,9508.0
2019-02-07 14:00:00,140.81,140.81,140.65,140.72,4928.0,132.704,132.704,132.5532,132.6191,4928.0
2019-02-07 14:05:00,140.69,140.74,140.63,140.72,7755.0,132.5909,132.638,132.5343,132.6191,7755.0
2019-02-07 14:10:00,140.74,140.74,140.38,140.4,7232.0,132.638,132.638,132.2987,132.3176,7232.0
2019-02-07 14:15:00,140.42,140.42,140.13,140.19,11988.0,132.3364,132.3364,132.0631,132.1196,11988.0
2019-02-07 14:20:00,140.17,140.4,140.16,140.4,14104.0,132.1008,132.3176,132.0914,132.3176,14104.0
2019-02-07 14:25:00,140.38,140.43,140.26,140.43,5856.0,132.2987,132.3458,132.1856,132.3458,5856.0
2019-02-07 14:30:00,140.45,140.51,140.29,140.3,5088.0,132.3647,132.4212,132.2139,132.2233,5088.0
2019-02-07 14:35:00,140.33,140.36,140.15,140.15,8187.0,132.2516,132.2799,132.0819,132.0819,8187.0
2019-02-07 14:40:00,140.15,140.16,139.94,139.94,7899.0,132.0819,132.0914,131.884,131.884,7899.0
2019-02-07 14:45:00,139.96,140.02,139.84,139.98,14551.0,131.9029,131.9594,131.7898,131.9217,14551.0
2019-02-07 14:50:00,139.95,140.08,139.93,140.05,5878.0,131.8935,132.016,131.8746,131.9877,5878.0
2019-02-07 14:55:00,140.08,140.08,139.96,139.99,5503.0,132.016,132.016,131.9029,131.9312,5503.0
2019-02-07 15:00:00,140.06,140.06,139.83,139.84,16309.0,131.9971,131.9971,131.7804,131.7898,16309.0
2019-02-07 15:05:00,139.84,139.94,139.72,139.91,6563.0,131.7898,131.884,131.6767,131.8558,6563.0
2019-02-07 15:10:00,139.88,139.96,139.85,139.94,3289.0,131.8275,131.9029,131.7992,131.884,3289.0
2019-02-07 15:15:00,139.94,139.97,139.79,139.84,11223.0,131.884,131.9123,131.7427,131.7898,11223.0
2019-02-07 15:20:00,139.86,139.96,139.82,139.96,4386.0,131.8086,131.9029,131.7709,131.9029,4386.0
2019-02-07 15:25:00,139.96,139.98,139.86,139.98,6512.0,131.9029,131.9217,131.8086,131.9217,6512.0
2019-02-07 15:30:00,139.97,140.03,139.78,139.87,10905.0,131.9123,131.9689,131.7332,131.8181,10905.0
2019-02-07 15:35:00,139.89,140.09,139.85,140.06,9568.0,131.8369,132.0254,131.7992,131.9971,9568.0
2019-02-07 15:40:00,140.06,140.32,140.06,140.16,13464.0,131.9971,132.2422,131.9971,132.0914,13464.0
2019-02-07 15:45:00,140.16,140.31,140.16,140.24,13215.0,132.0914,132.2327,132.0914,132.1668,13215.0
2019-02-07 15:50:00,140.26,140.4,140.24,140.37,16427.0,132.1856,132.3176,132.1668,132.2893,16427.0
2019-02-07 15:55:00,140.31,140.64,140.28,140.61,59883.0,132.2327,132.5437,132.2045,132.5155,59883.0
2019-02-08 09:30:00,139.91,140.43,139.91,140.12,17736.0,131.8558,132.3458,131.8558,132.0537,17736.0
2019-02-08 09:35:00,140.25,140.28,139.61,139.94,7850.0,132.1762,132.2045,131.573,131.884,7850.0
2019-02-08 09:40:00,139.9,139.96,139.14,139.38,14449.0,131.8463,131.9029,131.1301,131.3563,14449.0
2019-02-08 09:45:00,139.39,139.56,139.05,139.56,5688.0,131.3657,131.5259,131.0453,131.5259,5688.0
2019-02-08 09:50:00,139.56,139.56,138.88,138.92,13910.0,131.5259,131.5259,130.8851,130.9228,13910.0
2019-02-08 09:55:00,138.97,139.02,138.54,138.73,19877.0,130.9699,131.017,130.5646,130.7437,19877.0
2019-02-08 10:00:00,138.66,138.74,138.35,138.39,8333.0,130.6777,130.7531,130.3856,130.4233,8333.0
2019-02-08 10:05:00,138.39,138.51,138.23,138.27,4610.0,130.4233,130.5364,130.2725,130.3102,4610.0
2019-02-08 10:10:00,138.19,138.38,138.13,138.14,9308.0,130.2348,130.4138,130.1782,130.1877,9308.0
2019-02-08 10:15:00,138.18,138.33,138.1,138.15,4750.0,130.2254,130.3667,130.15,130.1971,4750.0
2019-02-08 10:20:00,138.18,138.55,138.15,138.54,5878.0,130.2254,130.5741,130.1971,130.5646,5878.0
2019-02-08 10:25:00,138.53,138.95,138.47,138.95,5293.0,130.5552,130.951,130.4987,130.951,5293.0
2019-02-08 10:30:00,138.85,138.93,138.74,138.74,3110.0,130.8568,130.9322,130.7531,130.7531,3110.0
2019-02-08 10:35:00,138.76,138.91,138.71,138.82,4873.0,130.772,130.9133,130.7248,130.8285,4873.0
2019-02-08 10:40:00,138.75,138.8,138.61,138.75,9595.0,130.7625,130.8097,130.6306,130.7625,9595.0
2019-02-08 10:45:00,138.76,138.81,138.48,138.48,4600.0,130.772,130.8191,130.5081,130.5081,4600.0
2019-02-08 10:50:00,138.48,138.48,138.25,138.39,4809.0,130.5081,130.5081,130.2913,130.4233,4809.0
2019-02-08 10:55:00,138.46,139.02,138.46,139.0,7135.0,130.4892,131.017,130.4892,130.9982,7135.0
2019-02-08 11:00:00,138.96,138.96,138.51,138.68,5302.0,130.9605,130.9605,130.5364,130.6966,5302.0
2019-02-08 11:05:00,138.67,138.68,138.48,138.53,3782.0,130.6871,130.6966,130.5081,130.5552,3782.0
2019-02-08 11:10:00,138.48,138.69,138.43,138.69,7253.0,130.5081,130.706,130.461,130.706,7253.0
2019-02-08 11:15:00,138.58,138.73,138.54,138.61,4600.0,130.6023,130.7437,130.5646,130.6306,4600.0
2019-02-08 11:20:00,138.57,138.79,138.46,138.78,7300.0,130.5929,130.8002,130.4892,130.7908,7300.0
2019-02-08 11:25:00,138.72,138.77,138.62,138.69,3663.0,130.7343,130.7814,130.64,130.706,3663.0
2019-02-08 11:30:00,138.71,138.74,138.42,138.55,4000.0,130.7248,130.7531,130.4515,130.5741,4000.0
2019-02-08 11:35:00,138.46,138.65,138.42,138.65,3200.0,130.4892,130.6683,130.4515,130.6683,3200.0
2019-02-08 11:40:00,138.67,138.8,138.56,138.66,4928.0,130.6871,130.8097,130.5835,130.6777,4928.0
2019-02-08 11:45:00,138.62,138.67,138.34,138.55,3880.0,130.64,130.6871,130.3761,130.5741,3880.0
2019-02-08 11:50:00,138.54,138.7,138.41,138.69,2853.0,130.5646,130.7154,130.4421,130.706,2853.0
2019-02-08 11:55:00,138.65,138.77,138.63,138.69,4109.0,130.6683,130.7814,130.6495,130.706,4109.0
2019-02-08 12:00:00,138.66,138.69,138.57,138.65,3773.0,130.6777,130.706,130.5929,130.6683,3773.0
2019-02-08 12:05:00,138.66,138.76,138.64,138.69,3400.0,130.6777,130.772,130.6589,130.706,3400.0
2019-02-08 12:10:00,138.69,139.01,138.69,138.75,8739.0,130.706,131.0076,130.706,130.7625,8739.0
2019-02-08 12:15:00,138.76,138.81,138.65,138.67,4100.0,130.772,130.8191,130.6683,130.6871,4100.0
2019-02-08 12:20:00,138.62,138.69,138.53,138.64,10111.0,130.64,130.706,130.5552,130.6589,10111.0
2019-02-08 12:25:00,138.59,138.67,138.57,138.67,3900.0,130.6118,130.6871,130.5929,130.6871,3900.0
2019-02-08 12:30:00,138.64,138.72,138.6,138.66,4001.0,130.6589,130.7343,130.6212,130.6777,4001.0
2019-02-08 12:35:00,138.68,138.69,138.51,138.67,4600.0,130.6966,130.706,130.5364,130.6871,4600.0
2019-02-08 12:40:00,138.71,138.85,138.71,138.81,3507.0,130.7248,130.8568,130.7248,130.8191,3507.0
2019-02-08 12:45:00,138.82,138.86,138.74,138.77,3791.0,130.8285,130.8662,130.7531,130.7814,3791.0
2019-02-08 12:50:00,138.81,138.81,138.71,138.75,4600.0,130.8191,130.8191,130.7248,130.7625,4600.0
2019-02-08 12:55:00,138.79,138.81,138.7,138.74,2100.0,130.8002,130.8191,130.7154,130.7531,2100.0
2019-02-08 13:00:00,138.79,138.8,138.51,138.59,6650.0,130.8002,130.8097,130.5364,130.6118,6650.0
2019-02-08 13:05:00,138.57,138.63,138.53,138.57,3214.0,130.5929,130.6495,130.5552,130.5929,3214.0
2019-02-08 13:10:00,138.61,138.81,138.61,138.77,2900.0,130.6306,130.8191,130.6306,130.7814,2900.0
2019-02-08 13:15:00,138.75,138.76,138.63,138.69,3678.0,130.7625,130.772,130.6495,130.706,3678.0
2019-02-08 13:20:00,138.72,138.72,138.56,138.56,3880.0,130.7343,130.7343,130.5835,130.5835,3880.0
2019-02-08 13:25:00,138.57,138.66,138.57,138.66,1847.0,130.5929,130.6777,130.5929,130.6777,1847.0
2019-02-08 13:30:00,138.65,138.76,138.59,138.69,3800.0,130.6683,130.772,130.6118,130.706,3800.0
2019-02-08 13:35:00,138.69,138.7,138.58,138.69,4130.0,130.706,130.7154,130.6023,130.706,4130.0
2019-02-08 13:40:00,138.69,138.92,138.69,138.82,4549.0,130.706,130.9228,130.706,130.8285,4549.0
2019-02-08 13:45:00,138.86,138.95,138.8,138.95,2437.0,130.8662,130.951,130.8097,130.951,2437.0
2019-02-08 13:50:00,138.96,138.96,138.79,138.88,4200.0,130.9605,130.9605,130.8002,130.8851,4200.0
2019-02-08 13:55:00,138.89,138.98,138.86,138.98,2800.0,130.8945,130.9793,130.8662,130.9793,2800.0
2019-02-08 14:00:00,138.97,139.03,138.92,139.03,6039.0,130.9699,131.0264,130.9228,131.0264,6039.0
2019-02-08 14:05:00,139.02,139.17,138.99,139.17,4162.0,131.017,131.1584,130.9887,131.1584,4162.0
2019-02-08 14:10:00,139.16,139.39,139.14,139.39,6525.0,131.1489,131.3657,131.1301,131.3657,6525.0
2019-02-08 14:15:00,139.33,139.41,139.26,139.32,7185.0,131.3092,131.3845,131.2432,131.2997,7185.0
2019-02-08 14:20:00,139.31,139.36,139.22,139.24,6100.0,131.2903,131.3374,131.2055,131.2243,6100.0
2019-02-08 14:25:00,139.25,139.29,139.18,139.24,4300.0,131.2338,131.2715,131.1678,131.2243,4300.0
2019-02-08 14:30:00,139.21,139.27,139.19,139.26,6144.0,131.1961,131.2526,131.1772,131.2432,6144.0
2019-02-08 14:35:00,139.28,139.29,139.2,139.27,6410.0,131.262,131.2715,131.1866,131.2526,6410.0
2019-02-08 14:40:00,139.27,139.35,139.23,139.29,4298.0,131.2526,131.328,131.2149,131.2715,4298.0
2019-02-08 14:45:00,139.31,139.45,139.31,139.36,3525.0,131.2903,131.4222,131.2903,131.3374,3525.0
2019-02-08 14:50:00,139.38,139.41,139.15,139.21,9406.0,131.3563,131.3845,131.1395,131.1961,9406.0
2019-02-08 14:55:00,139.19,139.29,139.15,139.24,6851.0,131.1772,131.2715,131.1395,131.2243,6851.0
2019-02-08 15:00:00,139.22,139.31,139.1,139.16,3467.0,131.2055,131.2903,131.0924,131.1489,3467.0
2019-02-08 15:05:00,139.16,139.26,139.16,139.24,4053.0,131.1489,131.2432,131.1489,131.2243,4053.0
2019-02-08 15:10:00,139.22,139.28,139.16,139.28,7992.0,131.2055,131.262,131.1489,131.262,7992.0
2019-02-08 15:15:00,139.27,139.28,139.1,139.14,5784.0,131.2526,131.262,131.0924,131.1301,5784.0
2019-02-08 15:20:00,139.13,139.13,138.99,139.01,5331.0,131.1207,131.1207,130.9887,131.0076,5331.0
2019-02-08 15:25:00,138.99,138.99,138.9,138.93,7511.0,130.9887,130.9887,130.9039,130.9322,7511.0
2019-02-08 15:30:00,138.94,138.98,138.86,138.98,10580.0,130.9416,130.9793,130.8662,130.9793,10580.0
2019-02-08 15:35:00,138.97,139.08,138.9,139.07,13218.0,130.9699,131.0735,130.9039,131.0641,13218.0
2019-02-08 15:40:00,139.08,139.17,138.93,138.98,12996.0,131.0735,131.1584,130.9322,130.9793,12996.0
2019-02-08 15:45:00,138.98,139.09,138.89,138.89,16278.0,130.9793,131.083,130.8945,130.8945,16278.0
2019-02-08 15:50:00,138.89,139.05,138.86,139.02,21898.0,130.8945,131.0453,130.8662,131.017,21898.0
2019-02-08 15:55:00,139.01,139.54,139.0,139.52,88784.0,131.0076,131.5071,130.9982,131.4882,88784.0
2019-02-11 09:30:00,139.34,139.55,139.25,139.44,23516.0,131.3186,131.5165,131.2338,131.4128,23516.0
2019-02-11 09:35:00,139.44,139.58,139.31,139.31,3401.0,131.4128,131.5448,131.2903,131.2903,3401.0
2019-02-11 09:40:00,139.3,139.3,139.03,139.16,9791.0,131.2809,131.2809,131.0264,131.1489,9791.0
2019-02-11 09:45:00,139.2,139.2,138.53,138.67,5667.0,131.1866,131.1866,130.5552,130.6871,5667.0
2019-02-11 09:50:00,138.6,138.64,138.36,138.4,4120.0,130.6212,130.6589,130.395,130.4327,4120.0
2019-02-11 09:55:00,138.36,138.38,137.95,138.06,15359.0,130.395,130.4138,130.0086,130.1123,15359.0
2019-02-11 10:00:00,138.13,138.27,137.84,137.87,11208.0,130.1782,130.3102,129.9049,129.9332,11208.0
2019-02-11 10:05:00,137.84,137.88,137.3,137.6,16874.0,129.9049,129.9426,129.396,129.6787,16874.0
2019-02-11 10:10:00,137.62,137.63,137.36,137.49,10365.0,129.6976,129.707,129.4526,129.5751,10365.0
2019-02-11 10:15:00,137.49,137.84,137.49,137.63,8038.0,129.5751,129.9049,129.5751,129.707,8038.0
2019-02-11 10:20:00,137.59,137.72,137.53,137.59,7493.0,129.6693,129.7918,129.6128,129.6693,7493.0
2019-02-11 10:25:00,137.64,137.75,137.52,137.67,11704.0,129.7164,129.8201,129.6034,129.7447,11704.0
2019-02-11 10:30:00,137.67,137.79,137.5,137.79,17690.0,129.7447,129.8578,129.5845,129.8578,17690.0
2019-02-11 10:35:00,137.82,137.9,137.65,137.8,5021.0,129.8861,129.9615,129.7259,129.8672,5021.0
2019-02-11 10:40:00,137.85,137.94,137.81,137.85,2585.0,129.9144,129.9992,129.8767,129.9144,2585.0
2019-02-11 10:45:00,137.8,138.12,137.8,138.03,5093.0,129.8672,130.1688,129.8672,130.084,5093.0
2019-02-11 10:50:00,138.13,138.29,138.01,138.06,5620.0,130.1782,130.329,130.0651,130.1123,5620.0
2019-02-11 10:55:00,138.0,138.06,137.88,137.88,4206.0,130.0557,130.1123,129.9426,129.9426,4206.0
2019-02-11 11:00:00,137.93,138.14,137.93,138.07,4966.0,129.9897,130.1877,129.9897,130.1217,4966.0
2019-02-11 11:05:00,138.05,138.14,137.88,137.88,4762.0,130.1028,130.1877,129.9426,129.9426,4762.0
2019-02-11 11:10:00,137.79,137.99,137.79,137.94,2900.0,129.8578,130.0463,129.8578,129.9992,2900.0
2019-02-11 11:15:00,137.98,138.15,137.98,138.06,2453.0,130.0369,130.1971,130.0369,130.1123,2453.0
2019-02-11 11:20:00,138.05,138.19,138.04,138.19,5150.0,130.1028,130.2348,130.0934,130.2348,5150.0
2019-02-11 11:25:00,138.21,138.24,138.15,138.19,2806.0,130.2536,130.2819,130.1971,130.2348,2806.0
2019-02-11 11:30:00,138.21,138.27,138.2,138.21,2375.0,130.2536,130.3102,130.2442,130.2536,2375.0
2019-02-11 11:35:00,138.24,138.3,138.11,138.24,21379.0,130.2819,130.3384,130.1594,130.2819,21379.0
2019-02-11 11:40:00,138.23,138.35,138.22,138.31,8620.0,130.2725,130.3856,130.2631,130.3479,8620.0
2019-02-11 11:45:00,138.31,138.44,138.23,138.28,18747.0,130.3479,130.4704,130.2725,130.3196,18747.0
2019-02-11 11:50:00,138.25,138.25,138.16,138.21,1200.0,130.2913,130.2913,130.2065,130.2536,1200.0
2019-02-11 11:55:00,138.22,138.27,138.18,138.26,1620.0,130.2631,130.3102,130.2254,130.3008,1620.0
2019-02-11 12:00:00,138.25,138.28,138.14,138.17,4209.0,130.2913,130.3196,130.1877,130.2159,4209.0
2019-02-11 12:05:00,138.14,138.27,138.14,138.27,1783.0,130.1877,130.3102,130.1877,130.3102,1783.0
2019-02-11 12:10:00,138.27,138.31,138.19,138.26,2800.0,130.3102,130.3479,130.2348,130.3008,2800.0
2019-02-11 12:15:00,138.22,138.34,138.22,138.33,3590.0,130.2631,130.3761,130.2631,130.3667,3590.0
2019-02-11 12:20:00,138.28,138.52,138.28,138.5,3033.0,130.3196,130.5458,130.3196,130.5269,3033.0
2019-02-11 12:25:00,138.5,138.59,138.5,138.58,4088.0,130.5269,130.6118,130.5269,130.6023,4088.0
2019-02-11 12:30:00,138.61,138.71,138.59,138.62,7602.0,130.6306,130.7248,130.6118,130.64,7602.0
2019-02-11 12:35:00,138.58,138.58,138.49,138.56,2747.0,130.6023,130.6023,130.5175,130.5835,2747.0
2019-02-11 12:40:00,138.58,138.7,138.54,138.7,1400.0,130.6023,130.7154,130.5646,130.7154,1400.0
2019-02-11 12:45:00,138.67,138.73,138.6,138.6,2401.0,130.6871,130.7437,130.6212,130.6212,2401.0
2019-02-11 12:50:00,138.63,138.64,138.57,138.64,1400.0,130.6495,130.6589,130.5929,130.6589,1400.0
2019-02-11 12:55:00,138.68,138.82,138.68,138.82,1733.0,130.6966,130.8285,130.6966,130.8285,1733.0
2019-02-11 13:00:00,138.82,138.96,138.73,138.89,3967.0,130.8285,130.9605,130.7437,130.8945,3967.0
2019-02-11 13:05:00,138.84,138.94,138.84,138.93,600.0,130.8474,130.9416,130.8474,130.9322,600.0
2019-02-11 13:10:00,138.87,138.92,138.81,138.87,2748.0,130.8756,130.9228,130.8191,130.8756,2748.0
2019-02-11 13:15:00,138.88,138.88,138.82,138.88,1509.0,130.8851,130.8851,130.8285,130.8851,1509.0
2019-02-11 13:20:00,138.9,138.93,138.86,138.89,1200.0,130.9039,130.9322,130.8662,130.8945,1200.0
2019-02-11 13:25:00,138.88,138.91,138.82,138.9,13277.0,130.8851,130.9133,130.8285,130.9039,13277.0
2019-02-11 13:30:00,138.91,139.07,138.91,139.0,10304.0,130.9133,131.0641,130.9133,130.9982,10304.0
2019-02-11 13:35:00,138.99,139.06,138.95,139.06,700.0,130.9887,131.0547,130.951,131.0547,700.0
2019-02-11 13:40:00,139.05,139.05,138.95,138.95,1701.0,131.0453,131.0453,130.951,130.951,1701.0
2019-02-11 13:45:00,138.88,139.0,138.88,138.97,1800.0,130.8851,130.9982,130.8851,130.9699,1800.0
2019-02-11 13:50:00,138.97,138.98,138.94,138.95,2008.0,130.9699,130.9793,130.9416,130.951,2008.0
2019-02-11 13:55:00,138.96,139.1,138.95,139.08,3048.0,130.9605,131.0924,130.951,131.0735,3048.0
2019-02-11 14:00:00,139.03,139.1,139.03,139.1,1571.0,131.0264,131.0924,131.0264,131.0924,1571.0
2019-02-11 14:05:00,139.12,139.15,139.05,139.12,4233.0,131.1112,131.1395,131.0453,131.1112,4233.0
2019-02-11 14:10:00,139.15,139.19,139.09,139.17,2300.0,131.1395,131.1772,131.083,131.1584,2300.0
2019-02-11 14:15:00,139.16,139.16,139.09,139.11,900.0,131.1489,131.1489,131.083,131.1018,900.0
2019-02-11 14:20:00,139.11,139.15,138.87,138.93,11957.0,131.1018,131.1395,130.8756,130.9322,11957.0
2019-02-11 14:25:00,138.92,139.05,138.91,138.95,2799.0,130.9228,131.0453,130.9133,130.951,2799.0
2019-02-11 14:30:00,138.95,139.0,138.92,138.92,3350.0,130.951,130.9982,130.9228,130.9228,3350.0
2019-02-11 14:35:00,138.92,138.93,138.85,138.92,2910.0,130.9228,130.9322,130.8568,130.9228,2910.0
2019-02-11 14:40:00,138.93,139.03,138.91,138.96,7206.0,130.9322,131.0264,130.9133,130.9605,7206.0
2019-02-11 14:45:00,138.95,138.95,138.77,138.78,5890.0,130.951,130.951,130.7814,130.7908,5890.0
2019-02-11 14:50:00,138.79,138.91,138.79,138.88,2810.0,130.8002,130.9133,130.8002,130.8851,2810.0
2019-02-11 14:55:00,138.91,138.93,138.82,138.88,6340.0,130.9133,130.9322,130.8285,130.8851,6340.0
2019-02-11 15:00:00,138.88,139.02,138.88,139.0,4505.0,130.8851,131.017,130.8851,130.9982,4505.0
2019-02-11 15:05:00,138.98,139.01,138.9,139.01,4189.0,130.9793,131.0076,130.9039,131.0076,4189.0
2019-02-11 15:10:00,139.0,139.0,138.88,138.93,6325.0,130.9982,130.9982,130.8851,130.9322,6325.0
2019-02-11 15:15:00,138.94,139.09,138.85,138.87,8209.0,130.9416,131.083,130.8568,130.8756,8209.0
2019-02-11 15:20:00,138.89,138.93,138.84,138.88,10807.0,130.8945,130.9322,130.8474,130.8851,10807.0
2019-02-11 15:25:00,138.89,139.12,138.88,139.06,12505.0,130.8945,131.1112,130.8851,131.0547,12505.0
2019-02-11 15:30:00,139.07,139.13,138.93,138.94,11787.0,131.0641,131.1207,130.9322,130.9416,11787.0
2019-02-11 15:35:00,138.95,139.01,138.94,139.0,4111.0,130.951,131.0076,130.9416,130.9982,4111.0
2019-02-11 15:40:00,138.97,138.97,138.77,138.79,20085.0,130.9699,130.9699,130.7814,130.8002,20085.0
2019-02-11 15:45:00,138.73,138.89,138.71,138.72,12847.0,130.7437,130.8945,130.7248,130.7343,12847.0
2019-02-11 15:50:00,138.75,138.85,138.71,138.84,17134.0,130.7625,130.8568,130.7248,130.8474,17134.0
2019-02-11 15:55:00,138.82,138.82,138.59,138.64,55967.0,130.8285,130.8285,130.6118,130.6589,55967.0
2019-02-12 09:30:00,139.18,139.23,138.74,138.86,19594.0,131.1678,131.2149,130.7531,130.8662,19594.0
2019-02-12 09:35:00,138.9,139.34,138.9,139.22,9690.0,130.9039,131.3186,130.9039,131.2055,9690.0
2019-02-12 09:40:00,139.31,139.31,138.8,139.04,13432.0,131.2903,131.2903,130.8097,131.0358,13432.0
2019-02-12 09:45:00,139.11,139.21,138.97,138.98,2947.0,131.1018,131.1961,130.9699,130.9793,2947.0
2019-02-12 09:50:00,138.95,139.09,138.95,139.02,1831.0,130.951,131.083,130.951,131.017,1831.0
2019-02-12 09:55:00,138.94,139.09,138.74,138.75,3271.0,130.9416,131.083,130.7531,130.7625,3271.0
2019-02-12 10:00:00,138.7,139.03,138.7,138.9,8603.0,130.7154,131.0264,130.7154,130.9039,8603.0
2019-02-12 10:05:00,138.95,139.09,138.83,138.92,5524.0,130.951,131.083,130.8379,130.9228,5524.0
2019-02-12 10:10:00,138.99,139.04,138.87,138.97,3936.0,130.9887,131.0358,130.8756,130.9699,3936.0
2019-02-12 10:15:00,138.97,138.97,138.7,138.7,5642.0,130.9699,130.9699,130.7154,130.7154,5642.0
2019-02-12 10:20:00,138.64,138.7,138.48,138.63,5802.0,130.6589,130.7154,130.5081,130.6495,5802.0
2019-02-12 10:25:00,138.69,138.72,138.45,138.58,6011.0,130.706,130.7343,130.4798,130.6023,6011.0
2019-02-12 10:30:00,138.59,138.67,138.56,138.57,4371.0,130.6118,130.6871,130.5835,130.5929,4371.0
2019-02-12 10:35:00,138.55,138.85,138.49,138.79,7446.0,130.5741,130.8568,130.5175,130.8002,7446.0
2019-02-12 10:40:00,138.81,138.88,138.78,138.86,4428.0,130.8191,130.8851,130.7908,130.8662,4428.0
2019-02-12 10:45:00,138.93,139.05,138.93,139.0,3245.0,130.9322,131.0453,130.9322,130.9982,3245.0
2019-02-12 10:50:00,139.0,139.27,138.99,139.06,4685.0,130.9982,131.2526,130.9887,131.0547,4685.0
2019-02-12 10:55:00,139.09,139.41,139.09,139.39,6015.0,131.083,131.3845,131.083,131.3657,6015.0
2019-02-12 11:00:00,139.4,139.55,139.4,139.41,4201.0,131.3751,131.5165,131.3751,131.3845,4201.0
2019-02-12 11:05:00,139.41,139.67,139.4,139.56,16794.0,131.3845,131.6296,131.3751,131.5259,16794.0
2019-02-12 11:10:00,139.55,139.65,139.37,139.61,9476.0,131.5165,131.6107,131.3469,131.573,9476.0
2019-02-12 11:15:00,139.62,139.67,139.48,139.53,6010.0,131.5825,131.6296,131.4505,131.4976,6010.0
2019-02-12 11:20:00,139.52,139.53,139.36,139.38,7930.0,131.4882,131.4976,131.3374,131.3563,7930.0
2019-02-12 11:25:00,139.34,139.47,139.33,139.46,5209.0,131.3186,131.4411,131.3092,131.4317,5209.0
2019-02-12 11:30:00,139.41,139.43,139.27,139.27,4846.0,131.3845,131.4034,131.2526,131.2526,4846.0
2019-02-12 11:35:00,139.31,139.4,139.28,139.36,4555.0,131.2903,131.3751,131.262,131.3374,4555.0
2019-02-12 11:40:00,139.4,139.51,139.29,139.44,6062.0,131.3751,131.4788,131.2715,131.4128,6062.0
2019-02-12 11:45:00,139.42,139.43,139.34,139.36,6474.0,131.394,131.4034,131.3186,131.3374,6474.0
2019-02-12 11:50:00,139.41,139.64,139.4,139.64,7696.0,131.3845,131.6013,131.3751,131.6013,7696.0
2019-02-12 11:55:00,139.6,139.75,139.6,139.66,6862.0,131.5636,131.705,131.5636,131.6202,6862.0
2019-02-12 12:00:00,139.64,139.8,139.63,139.78,5900.0,131.6013,131.7521,131.5919,131.7332,5900.0
2019-02-12 12:05:00,139.7,139.83,139.7,139.79,3100.0,131.6579,131.7804,131.6579,131.7427,3100.0
2019-02-12 12:10:00,139.79,139.92,139.77,139.84,5400.0,131.7427,131.8652,131.7238,131.7898,5400.0
2019-02-12 12:15:00,139.83,139.88,139.79,139.8,7065.0,131.7804,131.8275,131.7427,131.7521,7065.0
2019-02-12 12:20:00,139.83,139.92,139.82,139.82,3755.0,131.7804,131.8652,131.7709,131.7709,3755.0
2019-02-12 12:25:00,139.82,139.83,139.77,139.8,4816.0,131.7709,131.7804,131.7238,131.7521,4816.0
2019-02-12 12:30:00,139.75,139.82,139.75,139.82,5841.0,131.705,131.7709,131.705,131.7709,5841.0
2019-02-12 12:35:00,139.78,139.88,139.78,139.82,3543.0,131.7332,131.8275,131.7332,131.7709,3543.0
2019-02-12 12:40:00,139.88,139.88,139.71,139.72,6441.0,131.8275,131.8275,131.6673,131.6767,6441.0
2019-02-12 12:45:00,139.72,139.78,139.68,139.69,3096.0,131.6767,131.7332,131.639,131.6484,3096.0
2019-02-12 12:50:00,139.73,139.77,139.58,139.58,5170.0,131.6861,131.7238,131.5448,131.5448,5170.0
2019-02-12 12:55:00,139.69,139.73,139.61,139.62,2284.0,131.6484,131.6861,131.573,131.5825,2284.0
2019-02-12 13:00:00,139.62,139.74,139.62,139.66,3665.0,131.5825,131.6956,131.5825,131.6202,3665.0
2019-02-12 13:05:00,139.68,139.79,139.65,139.78,4203.0,131.639,131.7427,131.6107,131.7332,4203.0
2019-02-12 13:10:00,139.74,139.74,139.55,139.58,3924.0,131.6956,131.6956,131.5165,131.5448,3924.0
2019-02-12 13:15:00,139.58,139.63,139.5,139.54,4637.0,131.5448,131.5919,131.4694,131.5071,4637.0
2019-02-12 13:20:00,139.57,139.62,139.52,139.62,4200.0,131.5353,131.5825,131.4882,131.5825,4200.0
2019-02-12 13:25:00,139.64,139.72,139.62,139.7,2792.0,131.6013,131.6767,131.5825,131.6579,2792.0
2019-02-12 13:30:00,139.79,139.89,139.79,139.87,3577.0,131.7427,131.8369,131.7427,131.8181,3577.0
2019-02-12 13:35:00,139.87,139.98,139.84,139.98,4127.0,131.8181,131.9217,131.7898,131.9217,4127.0
2019-02-12 13:40:00,139.97,139.98,139.91,139.91,3505.0,131.9123,131.9217,131.8558,131.8558,3505.0
2019-02-12 13:45:00,139.93,139.99,139.93,139.97,3022.0,131.8746,131.9312,131.8746,131.9123,3022.0
2019-02-12 13:50:00,139.99,140.38,139.98,140.38,21223.0,131.9312,132.2987,131.9217,132.2987,21223.0
2019-02-12 13:55:00,140.4,140.41,140.3,140.37,4024.0,132.3176,132.327,132.2233,132.2893,4024.0
2019-02-12 14:00:00,140.4,140.41,140.21,140.21,4026.0,132.3176,132.327,132.1385,132.1385,4026.0
2019-02-12 14:05:00,140.2,140.22,140.15,140.16,3639.0,132.1291,132.1479,132.0819,132.0914,3639.0
2019-02-12 14:10:00,140.13,140.17,140.02,140.04,7701.0,132.0631,132.1008,131.9594,131.9783,7701.0
2019-02-12 14:15:00,140.04,140.1,140.01,140.09,2802.0,131.9783,132.0348,131.95,132.0254,2802.0
2019-02-12 14:20:00,140.21,140.31,140.15,140.31,3223.0,132.1385,132.2327,132.0819,132.2327,3223.0
2019-02-12 14:25:00,140.31,140.31,140.22,140.3,2700.0,132.2327,132.2327,132.1479,132.2233,2700.0
2019-02-12 14:30:00,140.31,140.39,140.28,140.35,3806.0,132.2327,132.3081,132.2045,132.2704,3806.0
2019-02-12 14:35:00,140.32,140.35,140.29,140.32,3200.0,132.2422,132.2704,132.2139,132.2422,3200.0
2019-02-12 14:40:00,140.34,140.39,140.29,140.35,3215.0,132.261,132.3081,132.2139,132.2704,3215.0
2019-02-12 14:45:00,140.34,140.34,139.96,140.0,14130.0,132.261,132.261,131.9029,131.9406,14130.0
2019-02-12 14:50:00,139.98,140.04,139.93,140.01,4501.0,131.9217,131.9783,131.8746,131.95,4501.0
2019-02-12 14:55:00,140.02,140.05,139.97,139.98,9354.0,131.9594,131.9877,131.9123,131.9217,9354.0
2019-02-12 15:00:00,139.96,140.04,139.94,140.04,8051.0,131.9029,131.9783,131.884,131.9783,8051.0
2019-02-12 15:05:00,140.03,140.05,139.98,140.0,15221.0,131.9689,131.9877,131.9217,131.9406,15221.0
2019-02-12 15:10:00,140.01,140.03,139.93,139.98,8831.0,131.95,131.9689,131.8746,131.9217,8831.0
2019-02-12 15:15:00,139.97,140.02,139.97,140.0,7541.0,131.9123,131.9594,131.9123,131.9406,7541.0
2019-02-12 15:20:00,140.0,140.09,139.97,140.09,19063.0,131.9406,132.0254,131.9123,132.0254,19063.0
2019-02-12 15:25:00,140.08,140.31,140.08,140.28,8539.0,132.016,132.2327,132.016,132.2045,8539.0
2019-02-12 15:30:00,140.27,140.27,140.17,140.2,14352.0,132.195,132.195,132.1008,132.1291,14352.0
2019-02-12 15:35:00,140.21,140.22,140.11,140.11,11419.0,132.1385,132.1479,132.0443,132.0443,11419.0
2019-02-12 15:40:00,140.13,140.28,140.12,140.28,14451.0,132.0631,132.2045,132.0537,132.2045,14451.0
2019-02-12 15:45:00,140.31,140.37,140.26,140.35,21488.0,132.2327,132.2893,132.1856,132.2704,21488.0
2019-02-12 15:50:00,140.35,140.53,140.33,140.48,30180.0,132.2704,132.4401,132.2516,132.393,30180.0
2019-02-12 15:55:00,140.48,140.53,140.17,140.23,68194.0,132.393,132.4401,132.1008,132.1573,68194.0
2019-02-13 09:30:00,140.45,140.84,139.77,140.32,31376.0,132.3647,132.7322,131.7238,132.2422,31376.0
2019-02-13 09:35:00,140.45,140.47,139.66,140.33,14122.0,132.3647,132.3835,131.6202,132.2516,14122.0
2019-02-13 09:40:00,140.35,140.67,140.33,140.53,6494.0,132.2704,132.572,132.2516,132.4401,6494.0
2019-02-13 09:45:00,140.57,141.23,140.52,141.05,32930.0,132.4778,133.0998,132.4306,132.9301,32930.0
2019-02-13 09:50:00,141.09,141.09,140.64,140.76,3730.0,132.9678,132.9678,132.5437,132.6568,3730.0
2019-02-13 09:55:00,140.74,140.76,140.51,140.58,4430.0,132.638,132.6568,132.4212,132.4872,4430.0
2019-02-13 10:00:00,140.58,140.72,140.58,140.66,4606.0,132.4872,132.6191,132.4872,132.5626,4606.0
2019-02-13 10:05:00,140.72,140.72,140.49,140.58,6455.0,132.6191,132.6191,132.4024,132.4872,6455.0
2019-02-13 10:10:00,140.59,140.62,140.46,140.61,2617.0,132.4966,132.5249,132.3741,132.5155,2617.0
2019-02-13 10:15:00,140.6,140.63,140.48,140.63,3064.0,132.506,132.5343,132.393,132.5343,3064.0
2019-02-13 10:20:00,140.66,140.81,140.64,140.78,3967.0,132.5626,132.704,132.5437,132.6757,3967.0
2019-02-13 10:25:00,140.82,141.23,140.82,141.08,14438.0,132.7134,133.0998,132.7134,132.9584,14438.0
2019-02-13 10:30:00,141.08,141.23,140.89,140.89,3059.0,132.9584,133.0998,132.7793,132.7793,3059.0
2019-02-13 10:35:00,141.04,141.17,140.94,140.98,2938.0,132.9207,133.0432,132.8265,132.8642,2938.0
2019-02-13 10:40:00,141.0,141.04,140.91,140.97,1107.0,132.883,132.9207,132.7982,132.8547,1107.0
2019-02-13 10:45:00,140.98,140.98,140.76,140.85,4626.0,132.8642,132.8642,132.6568,132.7417,4626.0
2019-02-13 10:50:00,140.87,140.98,140.76,140.94,11738.0,132.7605,132.8642,132.6568,132.8265,11738.0
2019-02-13 10:55:00,140.94,141.02,140.66,140.75,19092.0,132.8265,132.9019,132.5626,132.6474,19092.0
2019-02-13 11:00:00,140.78,140.92,140.69,140.72,15698.0,132.6757,132.8076,132.5909,132.6191,15698.0
2019-02-13 11:05:00,140.69,140.83,140.69,140.81,8097.0,132.5909,132.7228,132.5909,132.704,8097.0
2019-02-13 11:10:00,140.79,140.83,140.63,140.63,4996.0,132.6851,132.7228,132.5343,132.5343,4996.0
2019-02-13 11:15:00,140.65,140.67,140.47,140.48,4605.0,132.5532,132.572,132.3835,132.393,4605.0
2019-02-13 11:20:00,140.46,140.48,140.35,140.35,4983.0,132.3741,132.393,132.2704,132.2704,4983.0
2019-02-13 11:25:00,140.34,140.44,140.32,140.37,1904.0,132.261,132.3553,132.2422,132.2893,1904.0
2019-02-13 11:30:00,140.34,140.34,140.05,140.06,3440.0,132.261,132.261,131.9877,131.9971,3440.0
2019-02-13 11:35:00,140.02,140.02,139.89,139.9,1300.0,131.9594,131.9594,131.8369,131.8463,1300.0
2019-02-13 11:40:00,139.82,139.94,139.8,139.84,5730.0,131.7709,131.884,131.7521,131.7898,5730.0
2019-02-13 11:45:00,139.84,139.92,139.84,139.89,1534.0,131.7898,131.8652,131.7898,131.8369,1534.0
2019-02-13 11:50:00,139.93,139.94,139.85,139.89,1914.0,131.8746,131.884,131.7992,131.8369,1914.0
2019-02-13 11:55:00,139.92,140.08,139.92,140.05,4131.0,131.8652,132.016,131.8652,131.9877,4131.0
2019-02-13 12:00:00,140.12,140.15,140.1,140.13,2512.0,132.0537,132.0819,132.0348,132.0631,2512.0
2019-02-13 12:05:00,140.14,140.16,140.07,140.09,2100.0,132.0725,132.0914,132.0066,132.0254,2100.0
2019-02-13 12:10:00,140.02,140.12,139.97,139.99,3299.0,131.9594,132.0537,131.9123,131.9312,3299.0
2019-02-13 12:15:00,140.01,140.03,139.94,139.94,2534.0,131.95,131.9689,131.884,131.884,2534.0
2019-02-13 12:20:00,139.92,139.96,139.82,139.82,1400.0,131.8652,131.9029,131.7709,131.7709,1400.0
2019-02-13 12:25:00,139.85,139.99,139.85,139.95,1600.0,131.7992,131.9312,131.7992,131.8935,1600.0
2019-02-13 12:30:00,139.96,140.04,139.86,140.03,3738.0,131.9029,131.9783,131.8086,131.9689,3738.0
2019-02-13 12:35:00,140.03,140.08,140.03,140.08,1561.0,131.9689,132.016,131.9689,132.016,1561.0
2019-02-13 12:40:00,140.05,140.29,140.05,140.25,2300.0,131.9877,132.2139,131.9877,132.1762,2300.0
2019-02-13 12:45:00,140.33,140.37,140.33,140.34,790.0,132.2516,132.2893,132.2516,132.261,790.0
2019-02-13 12:50:00,140.33,140.36,140.2,140.2,2252.0,132.2516,132.2799,132.1291,132.1291,2252.0
2019-02-13 12:55:00,140.19,140.2,140.08,140.13,3260.0,132.1196,132.1291,132.016,132.0631,3260.0
2019-02-13 13:00:00,140.16,140.19,140.11,140.12,3351.0,132.0914,132.1196,132.0443,132.0537,3351.0
2019-02-13 13:05:00,140.14,140.28,140.09,140.28,3300.0,132.0725,132.2045,132.0254,132.2045,3300.0
2019-02-13 13:10:00,140.26,140.42,140.25,140.42,2089.0,132.1856,132.3364,132.1762,132.3364,2089.0
2019-02-13 13:15:00,140.36,140.37,140.23,140.31,2657.0,132.2799,132.2893,132.1573,132.2327,2657.0
2019-02-13 13:20:00,140.33,140.36,140.25,140.3,2707.0,132.2516,132.2799,132.1762,132.2233,2707.0
2019-02-13 13:25:00,140.33,140.39,140.29,140.39,4362.0,132.2516,132.3081,132.2139,132.3081,4362.0
2019-02-13 13:30:00,140.36,140.36,140.3,140.31,1115.0,132.2799,132.2799,132.2233,132.2327,1115.0
2019-02-13 13:35:00,140.35,140.38,140.29,140.34,1600.0,132.2704,132.2987,132.2139,132.261,1600.0
2019-02-13 13:40:00,140.32,140.39,140.32,140.36,1600.0,132.2422,132.3081,132.2422,132.2799,1600.0
2019-02-13 13:45:00,140.34,140.34,140.24,140.27,1700.0,132.261,132.261,132.1668,132.195,1700.0
2019-02-13 13:50:00,140.32,140.35,140.32,140.32,1806.0,132.2422,132.2704,132.2422,132.2422,1806.0
2019-02-13 13:55:00,140.28,140.33,140.24,140.29,3350.0,132.2045,132.2516,132.1668,132.2139,3350.0
2019-02-13 14:00:00,140.32,140.45,140.31,140.39,2807.0,132.2422,132.3647,132.2327,132.3081,2807.0
2019-02-13 14:05:00,140.43,140.54,140.42,140.46,3659.0,132.3458,132.4495,132.3364,132.3741,3659.0
2019-02-13 14:10:00,140.5,140.52,140.46,140.49,2589.0,132.4118,132.4306,132.3741,132.4024,2589.0
2019-02-13 14:15:00,140.47,140.54,140.43,140.49,2800.0,132.3835,132.4495,132.3458,132.4024,2800.0
2019-02-13 14:20:00,140.53,140.62,140.53,140.6,2209.0,132.4401,132.5249,132.4401,132.506,2209.0
2019-02-13 14:25:00,140.6,140.72,140.58,140.72,3946.0,132.506,132.6191,132.4872,132.6191,3946.0
2019-02-13 14:30:00,140.74,140.85,140.74,140.84,2108.0,132.638,132.7417,132.638,132.7322,2108.0
2019-02-13 14:35:00,140.84,140.89,140.78,140.87,3567.0,132.7322,132.7793,132.6757,132.7605,3567.0
2019-02-13 14:40:00,140.85,140.93,140.84,140.93,1500.0,132.7417,132.817,132.7322,132.817,1500.0
2019-02-13 14:45:00,140.92,140.92,140.86,140.88,11467.0,132.8076,132.8076,132.7511,132.7699,11467.0
2019-02-13 14:50:00,140.86,141.0,140.86,140.97,4462.0,132.7511,132.883,132.7511,132.8547,4462.0
2019-02-13 14:55:00,140.94,141.0,140.91,140.93,3222.0,132.8265,132.883,132.7982,132.817,3222.0
2019-02-13 15:00:00,140.98,141.0,140.92,140.92,4362.0,132.8642,132.883,132.8076,132.8076,4362.0
2019-02-13 15:05:00,140.94,140.99,140.94,140.98,3309.0,132.8265,132.8736,132.8265,132.8642,3309.0
2019-02-13 15:10:00,140.98,141.08,140.97,141.03,3636.0,132.8642,132.9584,132.8547,132.9113,3636.0
2019-02-13 15:15:00,141.03,141.21,141.03,141.18,6321.0,132.9113,133.0809,132.9113,133.0527,6321.0
2019-02-13 15:20:00,141.2,141.21,141.17,141.18,4336.0,133.0715,133.0809,133.0432,133.0527,4336.0
2019-02-13 15:25:00,141.21,141.21,141.06,141.2,6367.0,133.0809,133.0809,132.9396,133.0715,6367.0
2019-02-13 15:30:00,141.2,141.34,141.19,141.33,7728.0,133.0715,133.2034,133.0621,133.194,7728.0
2019-02-13 15:35:00,141.35,141.36,141.22,141.25,9171.0,133.2129,133.2223,133.0904,133.1186,9171.0
2019-02-13 15:40:00,141.27,141.31,141.13,141.15,10863.0,133.1375,133.1752,133.0055,133.0244,10863.0
2019-02-13 15:45:00,141.15,141.15,140.85,140.93,14270.0,133.0244,133.0244,132.7417,132.817,14270.0
2019-02-13 15:50:00,140.91,140.92,140.76,140.78,21782.0,132.7982,132.8076,132.6568,132.6757,21782.0
2019-02-13 15:55:00,140.78,140.92,140.76,140.89,60443.0,132.6757,132.8076,132.6568,132.7793,60443.0
2019-02-14 09:30:00,140.25,140.55,139.92,140.18,26099.0,132.1762,132.4589,131.8652,132.1102,26099.0
2019-02-14 09:35:00,140.19,140.52,140.18,140.32,4417.0,132.1196,132.4306,132.1102,132.2422,4417.0
2019-02-14 09:40:00,140.3,140.43,140.0,140.0,4859.0,132.2233,132.3458,131.9406,131.9406,4859.0
2019-02-14 09:45:00,139.89,140.14,139.58,139.81,8746.0,131.8369,132.0725,131.5448,131.7615,8746.0
2019-02-14 09:50:00,139.79,139.85,139.7,139.75,3543.0,131.7427,131.7992,131.6579,131.705,3543.0
2019-02-14 09:55:00,139.75,140.22,139.67,140.22,5592.0,131.705,132.1479,131.6296,132.1479,5592.0
2019-02-14 10:00:00,140.19,140.31,139.75,140.25,5705.0,132.1196,132.2327,131.705,132.1762,5705.0
2019-02-14 10:05:00,140.32,140.62,140.3,140.36,4559.0,132.2422,132.5249,132.2233,132.2799,4559.0
2019-02-14 10:10:00,140.41,140.41,140.19,140.19,3200.0,132.327,132.327,132.1196,132.1196,3200.0
2019-02-14 10:15:00,140.45,140.66,140.45,140.57,1905.0,132.3647,132.5626,132.3647,132.4778,1905.0
2019-02-14 10:20:00,140.47,140.59,140.31,140.38,5870.0,132.3835,132.4966,132.2327,132.2987,5870.0
2019-02-14 10:25:00,140.32,140.56,140.19,140.46,3782.0,132.2422,132.4683,132.1196,132.3741,3782.0
2019-02-14 10:30:00,140.52,140.77,140.43,140.77,3300.0,132.4306,132.6663,132.3458,132.6663,3300.0
2019-02-14 10:35:00,140.74,140.77,140.31,140.57,10379.0,132.638,132.6663,132.2327,132.4778,10379.0
2019-02-14 10:40:00,140.64,140.82,140.55,140.57,3116.0,132.5437,132.7134,132.4589,132.4778,3116.0
2019-02-14 10:45:00,140.61,140.83,140.61,140.81,6800.0,132.5155,132.7228,132.5155,132.704,6800.0
2019-02-14 10:50:00,140.72,140.73,140.55,140.6,5718.0,132.6191,132.6286,132.4589,132.506,5718.0
2019-02-14 10:55:00,140.56,140.97,140.54,140.93,19246.0,132.4683,132.8547,132.4495,132.817,19246.0
2019-02-14 11:00:00,140.95,140.98,140.73,140.74,3243.0,132.8359,132.8642,132.6286,132.638,3243.0
2019-02-14 11:05:00,140.7,141.18,140.64,141.18,5726.0,132.6003,133.0527,132.5437,133.0527,5726.0
2019-02-14 11:10:00,141.16,141.16,140.99,141.04,5245.0,133.0338,133.0338,132.8736,132.9207,5245.0
2019-02-14 11:15:00,141.04,141.24,141.02,141.18,4630.0,132.9207,133.1092,132.9019,133.0527,4630.0
2019-02-14 11:20:00,141.17,141.31,141.09,141.09,7058.0,133.0432,133.1752,132.9678,132.9678,7058.0
2019-02-14 11:25:00,141.04,141.16,141.04,141.16,4400.0,132.9207,133.0338,132.9207,133.0338,4400.0
2019-02-14 11:30:00,141.15,141.21,141.03,141.12,5765.0,133.0244,133.0809,132.9113,132.9961,5765.0
2019-02-14 11:35:00,141.17,141.21,141.03,141.06,9999.0,133.0432,133.0809,132.9113,132.9396,9999.0
2019-02-14 11:40:00,141.06,141.2,141.01,141.17,10015.0,132.9396,133.0715,132.8924,133.0432,10015.0
2019-02-14 11:45:00,141.21,141.35,141.21,141.32,2030.0,133.0809,133.2129,133.0809,133.1846,2030.0
2019-02-14 11:50:00,141.35,141.43,141.35,141.42,3111.0,133.2129,133.2883,133.2129,133.2788,3111.0
2019-02-14 11:55:00,141.42,141.66,141.37,141.66,6506.0,133.2788,133.505,133.2317,133.505,6506.0
2019-02-14 12:00:00,141.64,141.65,141.44,141.51,6765.0,133.4862,133.4956,133.2977,133.3637,6765.0
2019-02-14 12:05:00,141.51,141.71,141.51,141.66,4382.0,133.3637,133.5521,133.3637,133.505,4382.0
2019-02-14 12:10:00,141.68,141.68,141.54,141.55,4819.0,133.5239,133.5239,133.3919,133.4014,4819.0
2019-02-14 12:15:00,141.67,141.88,141.65,141.88,2658.0,133.5144,133.7124,133.4956,133.7124,2658.0
2019-02-14 12:20:00,141.9,141.96,141.71,141.72,15495.0,133.7312,133.7878,133.5521,133.5616,15495.0
2019-02-14 12:25:00,141.78,141.78,141.59,141.66,7200.0,133.6181,133.6181,133.4391,133.505,7200.0
2019-02-14 12:30:00,141.7,141.71,141.62,141.7,2601.0,133.5427,133.5521,133.4673,133.5427,2601.0
2019-02-14 12:35:00,141.71,141.76,141.69,141.75,1400.0,133.5521,133.5993,133.5333,133.5898,1400.0
2019-02-14 12:40:00,141.74,141.81,141.74,141.81,4226.0,133.5804,133.6464,133.5804,133.6464,4226.0
2019-02-14 12:45:00,141.79,141.85,141.75,141.79,4097.0,133.6275,133.6841,133.5898,133.6275,4097.0
2019-02-14 12:50:00,141.78,141.86,141.69,141.71,3964.0,133.6181,133.6935,133.5333,133.5521,3964.0
2019-02-14 12:55:00,141.67,141.79,141.67,141.73,2492.0,133.5144,133.6275,133.5144,133.571,2492.0
2019-02-14 13:00:00,141.73,141.76,141.63,141.75,6800.0,133.571,133.5993,133.4768,133.5898,6800.0
2019-02-14 13:05:00,141.77,141.82,141.64,141.68,2376.0,133.6087,133.6558,133.4862,133.5239,2376.0
2019-02-14 13:10:00,141.64,141.71,141.64,141.67,1350.0,133.4862,133.5521,133.4862,133.5144,1350.0
2019-02-14 13:15:00,141.68,141.76,141.67,141.74,3715.0,133.5239,133.5993,133.5144,133.5804,3715.0
2019-02-14 13:20:00,141.74,141.74,141.61,141.62,3372.0,133.5804,133.5804,133.4579,133.4673,3372.0
2019-02-14 13:25:00,141.63,141.75,141.63,141.75,1893.0,133.4768,133.5898,133.4768,133.5898,1893.0
2019-02-14 13:30:00,141.77,141.81,141.73,141.77,4753.0,133.6087,133.6464,133.571,133.6087,4753.0
2019-02-14 13:35:00,141.81,141.82,141.68,141.68,2805.0,133.6464,133.6558,133.5239,133.5239,2805.0
2019-02-14 13:40:00,141.74,141.74,141.63,141.63,4409.0,133.5804,133.5804,133.4768,133.4768,4409.0
2019-02-14 13:45:00,141.61,141.65,141.61,141.61,2400.0,133.4579,133.4956,133.4579,133.4579,2400.0
2019-02-14 13:50:00,141.58,141.75,141.57,141.65,4758.0,133.4296,133.5898,133.4202,133.4956,4758.0
2019-02-14 13:55:00,141.63,141.81,141.61,141.81,2400.0,133.4768,133.6464,133.4579,133.6464,2400.0
2019-02-14 14:00:00,141.78,141.82,141.76,141.77,4120.0,133.6181,133.6558,133.5993,133.6087,4120.0
2019-02-14 14:05:00,141.7,141.83,141.7,141.83,3039.0,133.5427,133.6652,133.5427,133.6652,3039.0
2019-02-14 14:10:00,141.87,141.92,141.84,141.87,6142.0,133.7029,133.7501,133.6747,133.7029,6142.0
2019-02-14 14:15:00,141.92,142.03,141.89,141.98,15332.0,133.7501,133.8537,133.7218,133.8066,15332.0
2019-02-14 14:20:00,141.96,142.11,141.96,142.1,4742.0,133.7878,133.9291,133.7878,133.9197,4742.0
2019-02-14 14:25:00,142.09,142.18,142.05,142.1,8539.0,133.9103,133.9951,133.8726,133.9197,8539.0
2019-02-14 14:30:00,142.09,142.15,142.03,142.14,8523.0,133.9103,133.9668,133.8537,133.9574,8523.0
2019-02-14 14:35:00,142.17,142.41,142.15,142.39,18559.0,133.9857,134.2118,133.9668,134.193,18559.0
2019-02-14 14:40:00,142.39,142.51,142.36,142.44,16550.0,134.193,134.3061,134.1647,134.2401,16550.0
2019-02-14 14:45:00,142.46,142.56,142.37,142.4,9861.0,134.259,134.3532,134.1742,134.2024,9861.0
2019-02-14 14:50:00,142.37,142.44,142.31,142.42,8314.0,134.1742,134.2401,134.1176,134.2213,8314.0
2019-02-14 14:55:00,142.4,142.42,142.27,142.28,15704.0,134.2024,134.2213,134.0799,134.0893,15704.0
2019-02-14 15:00:00,142.28,142.42,142.28,142.36,6615.0,134.0893,134.2213,134.0893,134.1647,6615.0
2019-02-14 15:05:00,142.39,142.76,142.35,142.42,14999.0,134.193,134.5417,134.1553,134.2213,14999.0
2019-02-14 15:10:00,142.42,142.48,142.26,142.39,8982.0,134.2213,134.2778,134.0705,134.193,8982.0
2019-02-14 15:15:00,142.4,142.49,142.4,142.46,5016.0,134.2024,134.2872,134.2024,134.259,5016.0
2019-02-14 15:20:00,142.42,142.46,142.39,142.44,6727.0,134.2213,134.259,134.193,134.2401,6727.0
2019-02-14 15:25:00,142.43,142.53,142.35,142.35,12410.0,134.2307,134.3249,134.1553,134.1553,12410.0
2019-02-14 15:30:00,142.35,142.61,142.35,142.57,7067.0,134.1553,134.4003,134.1553,134.3626,7067.0
2019-02-14 15:35:00,142.56,142.76,142.56,142.69,10973.0,134.3532,134.5417,134.3532,134.4757,10973.0
2019-02-14 15:40:00,142.69,142.69,142.51,142.54,23956.0,134.4757,134.4757,134.3061,134.3344,23956.0
2019-02-14 15:45:00,142.5,142.54,142.25,142.25,21761.0,134.2967,134.3344,134.0611,134.0611,21761.0
2019-02-14 15:50:00,142.25,142.31,142.13,142.18,19940.0,134.0611,134.1176,133.948,133.9951,19940.0
2019-02-14 15:55:00,142.18,142.25,142.12,142.22,114410.0,133.9951,134.0611,133.9385,134.0328,114410.0
2019-02-15 09:30:00,143.23,143.26,142.76,142.78,73165.0,134.9846,135.0129,134.5417,134.5605,73165.0
2019-02-15 09:35:00,142.63,143.25,142.62,143.08,8115.0,134.4192,135.0035,134.4098,134.8433,8115.0
2019-02-15 09:40:00,143.1,143.74,142.98,143.73,27934.0,134.8621,135.4653,134.749,135.4559,27934.0
2019-02-15 09:45:00,143.74,143.98,143.45,143.51,5427.0,135.4653,135.6915,135.192,135.2485,5427.0
2019-02-15 09:50:00,143.38,143.65,143.19,143.52,7115.0,135.126,135.3805,134.9469,135.2579,7115.0
2019-02-15 09:55:00,143.54,143.74,143.37,143.44,9702.0,135.2768,135.4653,135.1166,135.1826,9702.0
2019-02-15 10:00:00,143.53,143.6,143.12,143.13,7717.0,135.2674,135.3333,134.881,134.8904,7717.0
2019-02-15 10:05:00,143.25,143.69,143.19,143.64,9786.0,135.0035,135.4182,134.9469,135.371,9786.0
2019-02-15 10:10:00,143.7,143.74,143.56,143.74,2600.0,135.4276,135.4653,135.2956,135.4653,2600.0
2019-02-15 10:15:00,143.71,143.74,143.47,143.54,26461.0,135.437,135.4653,135.2108,135.2768,26461.0
2019-02-15 10:20:00,143.55,143.75,143.54,143.72,8249.0,135.2862,135.4747,135.2768,135.4464,8249.0
2019-02-15 10:25:00,143.72,143.76,143.59,143.59,10132.0,135.4464,135.4841,135.3239,135.3239,10132.0
2019-02-15 10:30:00,143.54,143.81,143.53,143.81,2877.0,135.2768,135.5313,135.2674,135.5313,2877.0
2019-02-15 10:35:00,143.85,144.0,143.82,143.9,4500.0,135.569,135.7103,135.5407,135.6161,4500.0
2019-02-15 10:40:00,143.91,144.07,143.83,143.83,2026.0,135.6255,135.7763,135.5501,135.5501,2026.0
2019-02-15 10:45:00,143.9,143.98,143.81,143.97,2535.0,135.6161,135.6915,135.5313,135.682,2535.0
2019-02-15 10:50:00,143.88,143.93,143.7,143.8,3369.0,135.5972,135.6443,135.4276,135.5218,3369.0
2019-02-15 10:55:00,143.77,143.92,143.63,143.68,4326.0,135.4936,135.6349,135.3616,135.4087,4326.0
2019-02-15 11:00:00,143.71,143.85,143.67,143.81,4584.0,135.437,135.569,135.3993,135.5313,4584.0
2019-02-15 11:05:00,143.77,143.77,143.59,143.67,1810.0,135.4936,135.4936,135.3239,135.3993,1810.0
2019-02-15 11:10:00,143.59,143.63,143.35,143.45,5029.0,135.3239,135.3616,135.0977,135.192,5029.0
2019-02-15 11:15:00,143.46,143.57,143.44,143.54,2951.0,135.2014,135.3051,135.1826,135.2768,2951.0
2019-02-15 11:20:00,143.51,143.59,143.42,143.58,20355.0,135.2485,135.3239,135.1637,135.3145,20355.0
2019-02-15 11:25:00,143.62,143.72,143.62,143.72,2030.0,135.3522,135.4464,135.3522,135.4464,2030.0
2019-02-15 11:30:00,143.74,143.74,143.68,143.7,3550.0,135.4653,135.4653,135.4087,135.4276,3550.0
2019-02-15 11:35:00,143.73,143.74,143.65,143.71,5218.0,135.4559,135.4653,135.3805,135.437,5218.0
2019-02-15 11:40:00,143.71,143.87,143.71,143.83,6746.0,135.437,135.5878,135.437,135.5501,6746.0
2019-02-15 11:45:00,143.85,143.9,143.8,143.8,6990.0,135.569,135.6161,135.5218,135.5218,6990.0
2019-02-15 11:50:00,143.79,143.87,143.77,143.81,7835.0,135.5124,135.5878,135.4936,135.5313,7835.0
2019-02-15 11:55:00,143.8,143.84,143.74,143.81,3684.0,135.5218,135.5595,135.4653,135.5313,3684.0
2019-02-15 12:00:00,143.83,143.83,143.65,143.73,3378.0,135.5501,135.5501,135.3805,135.4559,3378.0
2019-02-15 12:05:00,143.74,143.77,143.69,143.74,2638.0,135.4653,135.4936,135.4182,135.4653,2638.0
2019-02-15 12:10:00,143.72,143.76,143.71,143.74,2777.0,135.4464,135.4841,135.437,135.4653,2777.0
2019-02-15 12:15:00,143.72,143.77,143.68,143.72,5681.0,135.4464,135.4936,135.4087,135.4464,5681.0
2019-02-15 12:20:00,143.65,143.73,143.63,143.63,3381.0,135.3805,135.4559,135.3616,135.3616,3381.0
2019-02-15 12:25:00,143.63,143.73,143.63,143.64,1535.0,135.3616,135.4559,135.3616,135.371,1535.0
2019-02-15 12:30:00,143.69,143.71,143.62,143.71,2001.0,135.4182,135.437,135.3522,135.437,2001.0
2019-02-15 12:35:00,143.69,143.73,143.66,143.71,2525.0,135.4182,135.4559,135.3899,135.437,2525.0
2019-02-15 12:40:00,143.69,143.72,143.68,143.69,2250.0,135.4182,135.4464,135.4087,135.4182,2250.0
2019-02-15 12:45:00,143.69,143.71,143.65,143.7,1771.0,135.4182,135.437,135.3805,135.4276,1771.0
2019-02-15 12:50:00,143.67,143.73,143.61,143.71,3056.0,135.3993,135.4559,135.3428,135.437,3056.0
2019-02-15 12:55:00,143.75,143.8,143.73,143.75,1000.0,135.4747,135.5218,135.4559,135.4747,1000.0
2019-02-15 13:00:00,143.71,143.74,143.65,143.65,14156.0,135.437,135.4653,135.3805,135.3805,14156.0
2019-02-15 13:05:00,143.7,143.7,143.45,143.45,4850.0,135.4276,135.4276,135.192,135.192,4850.0
2019-02-15 13:10:00,143.5,143.53,143.5,143.5,1807.0,135.2391,135.2674,135.2391,135.2391,1807.0
2019-02-15 13:15:00,143.52,143.54,143.44,143.48,4236.0,135.2579,135.2768,135.1826,135.2203,4236.0
2019-02-15 13:20:00,143.47,143.52,143.45,143.47,1443.0,135.2108,135.2579,135.192,135.2108,1443.0
2019-02-15 13:25:00,143.47,143.56,143.47,143.47,1539.0,135.2108,135.2956,135.2108,135.2108,1539.0
2019-02-15 13:30:00,143.44,143.53,143.44,143.5,3159.0,135.1826,135.2674,135.1826,135.2391,3159.0
2019-02-15 13:35:00,143.49,143.54,143.45,143.48,3140.0,135.2297,135.2768,135.192,135.2203,3140.0
2019-02-15 13:40:00,143.49,143.52,143.48,143.48,3619.0,135.2297,135.2579,135.2203,135.2203,3619.0
2019-02-15 13:45:00,143.44,143.53,143.44,143.52,3028.0,135.1826,135.2674,135.1826,135.2579,3028.0
2019-02-15 13:50:00,143.53,143.58,143.48,143.57,4083.0,135.2674,135.3145,135.2203,135.3051,4083.0
2019-02-15 13:55:00,143.62,143.62,143.49,143.53,3099.0,135.3522,135.3522,135.2297,135.2674,3099.0
2019-02-15 14:00:00,143.55,143.61,143.52,143.57,5552.0,135.2862,135.3428,135.2579,135.3051,5552.0
2019-02-15 14:05:00,143.56,143.61,143.54,143.55,4467.0,135.2956,135.3428,135.2768,135.2862,4467.0
2019-02-15 14:10:00,143.55,143.58,143.46,143.58,7984.0,135.2862,135.3145,135.2014,135.3145,7984.0
2019-02-15 14:15:00,143.6,143.6,143.55,143.59,6474.0,135.3333,135.3333,135.2862,135.3239,6474.0
2019-02-15 14:20:00,143.63,143.63,143.52,143.57,2600.0,135.3616,135.3616,135.2579,135.3051,2600.0
2019-02-15 14:25:00,143.53,143.55,143.44,143.47,3512.0,135.2674,135.2862,135.1826,135.2108,3512.0
2019-02-15 14:30:00,143.45,143.57,143.45,143.57,5459.0,135.192,135.3051,135.192,135.3051,5459.0
2019-02-15 14:35:00,143.56,143.66,143.54,143.63,2022.0,135.2956,135.3899,135.2768,135.3616,2022.0
2019-02-15 14:40:00,143.63,143.63,143.56,143.59,5192.0,135.3616,135.3616,135.2956,135.3239,5192.0
2019-02-15 14:45:00,143.58,143.6,143.47,143.55,8962.0,135.3145,135.3333,135.2108,135.2862,8962.0
2019-02-15 14:50:00,143.56,143.67,143.54,143.55,20095.0,135.2956,135.3993,135.2768,135.2862,20095.0
2019-02-15 14:55:00,143.56,143.67,143.5,143.63,4596.0,135.2956,135.3993,135.2391,135.3616,4596.0
2019-02-15 15:00:00,143.61,143.61,143.5,143.53,3830.0,135.3428,135.3428,135.2391,135.2674,3830.0
2019-02-15 15:05:00,143.55,143.58,143.53,143.57,4248.0,135.2862,135.3145,135.2674,135.3051,4248.0
2019-02-15 15:10:00,143.58,143.66,143.53,143.66,3659.0,135.3145,135.3899,135.2674,135.3899,3659.0
2019-02-15 15:15:00,143.66,143.66,143.52,143.52,5133.0,135.3899,135.3899,135.2579,135.2579,5133.0
2019-02-15 15:20:00,143.51,143.61,143.49,143.59,10351.0,135.2485,135.3428,135.2297,135.3239,10351.0
2019-02-15 15:25:00,143.62,143.71,143.62,143.67,8068.0,135.3522,135.437,135.3522,135.3993,8068.0
2019-02-15 15:30:00,143.68,143.77,143.65,143.75,14265.0,135.4087,135.4936,135.3805,135.4747,14265.0
2019-02-15 15:35:00,143.76,143.77,143.69,143.75,12759.0,135.4841,135.4936,135.4182,135.4747,12759.0
2019-02-15 15:40:00,143.76,143.93,143.74,143.93,13974.0,135.4841,135.6443,135.4653,135.6443,13974.0
2019-02-15 15:45:00,143.93,144.1,143.92,144.09,33359.0,135.6443,135.8046,135.6349,135.7951,33359.0
2019-02-15 15:50:00,144.09,144.09,143.92,143.98,21778.0,135.7951,135.7951,135.6349,135.6915,21778.0
2019-02-15 15:55:00,143.98,144.3,143.98,144.27,63090.0,135.6915,135.993,135.6915,135.9648,63090.0
2019-02-19 09:30:00,143.81,143.94,143.12,143.78,39352.0,135.5313,135.6538,134.881,135.503,39352.0
2019-02-19 09:35:00,143.77,144.69,143.49,144.62,12438.0,135.4936,136.3606,135.2297,136.2946,12438.0
2019-02-19 09:40:00,144.55,144.99,144.41,144.97,30278.0,136.2287,136.6433,136.0967,136.6245,30278.0
2019-02-19 09:45:00,144.98,145.23,144.91,144.96,22277.0,136.6339,136.8695,136.5679,136.6151,22277.0
2019-02-19 09:50:00,144.92,145.16,144.76,144.83,9599.0,136.5774,136.8035,136.4266,136.4925,9599.0
2019-02-19 09:55:00,144.86,144.87,144.58,144.59,3600.0,136.5208,136.5302,136.2569,136.2664,3600.0
2019-02-19 10:00:00,144.69,144.75,144.37,144.46,16330.0,136.3606,136.4171,136.059,136.1438,16330.0
2019-02-19 10:05:00,144.51,144.58,144.3,144.38,11472.0,136.191,136.2569,135.993,136.0684,11472.0
2019-02-19 10:10:00,144.39,144.39,144.04,144.16,23048.0,136.0779,136.0779,135.748,135.8611,23048.0
2019-02-19 10:15:00,144.13,144.22,144.05,144.12,4908.0,135.8328,135.9177,135.7574,135.8234,4908.0
2019-02-19 10:20:00,144.12,144.15,144.0,144.01,5799.0,135.8234,135.8517,135.7103,135.7197,5799.0
2019-02-19 10:25:00,144.0,144.03,143.78,143.79,11260.0,135.7103,135.7386,135.503,135.5124,11260.0
2019-02-19 10:30:00,143.74,143.8,143.18,143.31,29854.0,135.4653,135.5218,134.9375,135.06,29854.0
2019-02-19 10:35:00,143.31,143.39,143.26,143.38,19524.0,135.06,135.1354,135.0129,135.126,19524.0
2019-02-19 10:40:00,143.4,143.6,143.28,143.32,37531.0,135.1449,135.3333,135.0318,135.0695,37531.0
2019-02-19 10:45:00,143.32,143.43,143.16,143.16,5946.0,135.0695,135.1731,134.9187,134.9187,5946.0
2019-02-19 10:50:00,143.15,143.17,143.01,143.07,16170.0,134.9092,134.9281,134.7773,134.8339,16170.0
2019-02-19 10:55:00,143.06,143.22,143.05,143.22,2332.0,134.8244,134.9752,134.815,134.9752,2332.0
2019-02-19 11:00:00,143.26,143.32,143.2,143.3,7731.0,135.0129,135.0695,134.9564,135.0506,7731.0
2019-02-19 11:05:00,143.28,143.4,143.23,143.23,6033.0,135.0318,135.1449,134.9846,134.9846,6033.0
2019-02-19 11:10:00,143.26,143.45,143.23,143.42,4168.0,135.0129,135.192,134.9846,135.1637,4168.0
2019-02-19 11:15:00,143.42,143.56,143.38,143.56,2000.0,135.1637,135.2956,135.126,135.2956,2000.0
2019-02-19 11:20:00,143.59,143.76,143.56,143.73,5730.0,135.3239,135.4841,135.2956,135.4559,5730.0
2019-02-19 11:25:00,143.72,143.78,143.56,143.58,4677.0,135.4464,135.503,135.2956,135.3145,4677.0
2019-02-19 11:30:00,143.56,143.71,143.56,143.64,3139.0,135.2956,135.437,135.2956,135.371,3139.0
2019-02-19 11:35:00,143.69,143.75,143.57,143.58,4700.0,135.4182,135.4747,135.3051,135.3145,4700.0
2019-02-19 11:40:00,143.59,143.6,143.46,143.53,1600.0,135.3239,135.3333,135.2014,135.2674,1600.0
2019-02-19 11:45:00,143.53,143.79,143.47,143.79,5132.0,135.2674,135.5124,135.2108,135.5124,5132.0
2019-02-19 11:50:00,143.74,143.8,143.67,143.67,2501.0,135.4653,135.5218,135.3993,135.3993,2501.0
2019-02-19 11:55:00,143.71,143.9,143.67,143.9,3773.0,135.437,135.6161,135.3993,135.6161,3773.0
2019-02-19 12:00:00,143.92,144.0,143.89,143.95,5563.0,135.6349,135.7103,135.6066,135.6632,5563.0
2019-02-19 12:05:00,143.95,143.99,143.95,143.98,2906.0,135.6632,135.7009,135.6632,135.6915,2906.0
2019-02-19 12:10:00,143.97,143.98,143.93,143.96,2400.0,135.682,135.6915,135.6443,135.6726,2400.0
2019-02-19 12:15:00,143.96,143.99,143.92,143.99,5527.0,135.6726,135.7009,135.6349,135.7009,5527.0
2019-02-19 12:20:00,143.98,144.0,143.87,143.9,5889.0,135.6915,135.7103,135.5878,135.6161,5889.0
2019-02-19 12:25:00,143.89,143.92,143.83,143.89,2000.0,135.6066,135.6349,135.5501,135.6066,2000.0
2019-02-19 12:30:00,143.9,143.96,143.82,143.87,4341.0,135.6161,135.6726,135.5407,135.5878,4341.0
2019-02-19 12:35:00,143.88,143.91,143.82,143.82,1500.0,135.5972,135.6255,135.5407,135.5407,1500.0
2019-02-19 12:40:00,143.85,143.88,143.84,143.84,2050.0,135.569,135.5972,135.5595,135.5595,2050.0
2019-02-19 12:45:00,143.84,143.86,143.78,143.78,1426.0,135.5595,135.5784,135.503,135.503,1426.0
2019-02-19 12:50:00,143.79,143.9,143.78,143.88,3229.0,135.5124,135.6161,135.503,135.5972,3229.0
2019-02-19 12:55:00,143.86,143.91,143.82,143.86,1764.0,135.5784,135.6255,135.5407,135.5784,1764.0
2019-02-19 13:00:00,143.87,143.88,143.8,143.84,3831.0,135.5878,135.5972,135.5218,135.5595,3831.0
2019-02-19 13:05:00,143.85,143.86,143.8,143.83,3251.0,135.569,135.5784,135.5218,135.5501,3251.0
2019-02-19 13:10:00,143.82,143.82,143.77,143.77,800.0,135.5407,135.5407,135.4936,135.4936,800.0
2019-02-19 13:15:00,143.79,143.82,143.76,143.76,1859.0,135.5124,135.5407,135.4841,135.4841,1859.0
2019-02-19 13:20:00,143.79,143.79,143.69,143.69,2100.0,135.5124,135.5124,135.4182,135.4182,2100.0
2019-02-19 13:25:00,143.69,143.7,143.63,143.64,2000.0,135.4182,135.4276,135.3616,135.371,2000.0
2019-02-19 13:30:00,143.63,143.63,143.52,143.52,1417.0,135.3616,135.3616,135.2579,135.2579,1417.0
2019-02-19 13:35:00,143.51,143.54,143.42,143.49,5100.0,135.2485,135.2768,135.1637,135.2297,5100.0
2019-02-19 13:40:00,143.51,143.58,143.34,143.58,20825.0,135.2485,135.3145,135.0883,135.3145,20825.0
2019-02-19 13:45:00,143.59,143.59,143.48,143.49,2824.0,135.3239,135.3239,135.2203,135.2297,2824.0
2019-02-19 13:50:00,143.49,143.57,143.49,143.5,1968.0,135.2297,135.3051,135.2297,135.2391,1968.0
2019-02-19 13:55:00,143.49,143.59,143.47,143.51,2898.0,135.2297,135.3239,135.2108,135.2485,2898.0
2019-02-19 14:00:00,143.5,143.57,143.5,143.53,1755.0,135.2391,135.3051,135.2391,135.2674,1755.0
2019-02-19 14:05:00,143.53,143.62,143.5,143.5,4524.0,135.2674,135.3522,135.2391,135.2391,4524.0
2019-02-19 14:10:00,143.5,143.6,143.5,143.58,4645.0,135.2391,135.3333,135.2391,135.3145,4645.0
2019-02-19 14:15:00,143.56,143.77,143.55,143.75,2501.0,135.2956,135.4936,135.2862,135.4747,2501.0
2019-02-19 14:20:00,143.75,143.77,143.68,143.76,3965.0,135.4747,135.4936,135.4087,135.4841,3965.0
2019-02-19 14:25:00,143.77,143.77,143.7,143.73,1900.0,135.4936,135.4936,135.4276,135.4559,1900.0
2019-02-19 14:30:00,143.76,143.81,143.74,143.77,6344.0,135.4841,135.5313,135.4653,135.4936,6344.0
2019-02-19 14:35:00,143.78,143.82,143.75,143.8,2700.0,135.503,135.5407,135.4747,135.5218,2700.0
2019-02-19 14:40:00,143.83,143.87,143.78,143.81,5102.0,135.5501,135.5878,135.503,135.5313,5102.0
2019-02-19 14:45:00,143.83,143.87,143.81,143.82,4435.0,135.5501,135.5878,135.5313,135.5407,4435.0
2019-02-19 14:50:00,143.81,143.87,143.66,143.72,4486.0,135.5313,135.5878,135.3899,135.4464,4486.0
2019-02-19 14:55:00,143.75,143.82,143.73,143.81,4557.0,135.4747,135.5407,135.4559,135.5313,4557.0
2019-02-19 15:00:00,143.8,143.87,143.77,143.87,4948.0,135.5218,135.5878,135.4936,135.5878,4948.0
2019-02-19 15:05:00,143.87,143.92,143.84,143.9,2624.0,135.5878,135.6349,135.5595,135.6161,2624.0
2019-02-19 15:10:00,143.91,143.91,143.69,143.77,6011.0,135.6255,135.6255,135.4182,135.4936,6011.0
2019-02-19 15:15:00,143.78,143.81,143.74,143.81,2603.0,135.503,135.5313,135.4653,135.5313,2603.0
2019-02-19 15:20:00,143.78,143.8,143.72,143.72,3852.0,135.503,135.5218,135.4464,135.4464,3852.0
2019-02-19 15:25:00,143.74,143.8,143.69,143.8,5998.0,135.4653,135.5218,135.4182,135.5218,5998.0
2019-02-19 15:30:00,143.77,143.79,143.73,143.78,6331.0,135.4936,135.5124,135.4559,135.503,6331.0
2019-02-19 15:35:00,143.79,143.84,143.75,143.75,8632.0,135.5124,135.5595,135.4747,135.4747,8632.0
2019-02-19 15:40:00,143.71,143.88,143.7,143.86,13822.0,135.437,135.5972,135.4276,135.5784,13822.0
2019-02-19 15:45:00,143.87,143.88,143.69,143.71,12643.0,135.5878,135.5972,135.4182,135.437,12643.0
2019-02-19 15:50:00,143.68,143.73,143.66,143.66,13164.0,135.4087,135.4559,135.3899,135.3899,13164.0
2019-02-19 15:55:00,143.66,143.74,143.6,143.67,34576.0,135.3899,135.4653,135.3333,135.3993,34576.0
2019-02-20 09:30:00,143.09,143.65,143.09,143.39,26292.0,134.8527,135.3805,134.8527,135.1354,26292.0
2019-02-20 09:35:00,143.49,143.62,142.96,142.96,16943.0,135.2297,135.3522,134.7302,134.7302,16943.0
2019-02-20 09:40:00,142.95,143.03,142.76,142.93,3767.0,134.7208,134.7962,134.5417,134.7019,3767.0
2019-02-20 09:45:00,142.94,142.94,142.71,142.87,3679.0,134.7113,134.7113,134.4946,134.6454,3679.0
2019-02-20 09:50:00,142.88,143.04,142.4,142.4,11063.0,134.6548,134.8056,134.2024,134.2024,11063.0
2019-02-20 09:55:00,142.34,142.73,142.34,142.7,8739.0,134.1459,134.5134,134.1459,134.4852,8739.0
2019-02-20 10:00:00,142.77,143.09,142.77,143.09,1939.0,134.5511,134.8527,134.5511,134.8527,1939.0
2019-02-20 10:05:00,143.04,143.07,142.97,142.98,3195.0,134.8056,134.8339,134.7396,134.749,3195.0
2019-02-20 10:10:00,143.05,143.06,142.86,142.88,4306.0,134.815,134.8244,134.6359,134.6548,4306.0
2019-02-20 10:15:00,142.92,143.42,142.92,143.42,4500.0,134.6925,135.1637,134.6925,135.1637,4500.0
2019-02-20 10:20:00,143.42,143.46,143.22,143.26,7802.0,135.1637,135.2014,134.9752,135.0129,7802.0
2019-02-20 10:25:00,143.24,143.42,143.24,143.27,2733.0,134.9941,135.1637,134.9941,135.0223,2733.0
2019-02-20 10:30:00,143.28,143.28,143.11,143.11,1100.0,135.0318,135.0318,134.8716,134.8716,1100.0
2019-02-20 10:35:00,143.05,143.17,143.04,143.04,3730.0,134.815,134.9281,134.8056,134.8056,3730.0
2019-02-20 10:40:00,143.1,143.1,142.89,142.96,4894.0,134.8621,134.8621,134.6642,134.7302,4894.0
2019-02-20 10:45:00,142.93,142.94,142.82,142.9,3100.0,134.7019,134.7113,134.5982,134.6736,3100.0
2019-02-20 10:50:00,142.97,143.17,142.97,143.01,23373.0,134.7396,134.9281,134.7396,134.7773,23373.0
2019-02-20 10:55:00,143.04,143.21,142.87,142.97,10266.0,134.8056,134.9658,134.6454,134.7396,10266.0
2019-02-20 11:00:00,142.91,142.96,142.82,142.87,3195.0,134.6831,134.7302,134.5982,134.6454,3195.0
2019-02-20 11:05:00,142.85,142.89,142.78,142.79,2017.0,134.6265,134.6642,134.5605,134.57,2017.0
2019-02-20 11:10:00,142.77,142.79,142.72,142.74,3659.0,134.5511,134.57,134.504,134.5229,3659.0
2019-02-20 11:15:00,142.77,142.85,142.69,142.8,10917.0,134.5511,134.6265,134.4757,134.5794,10917.0
2019-02-20 11:20:00,142.8,142.84,142.67,142.69,16099.0,134.5794,134.6171,134.4569,134.4757,16099.0
2019-02-20 11:25:00,142.72,142.84,142.71,142.74,10653.0,134.504,134.6171,134.4946,134.5229,10653.0
2019-02-20 11:30:00,142.77,142.82,142.74,142.76,3738.0,134.5511,134.5982,134.5229,134.5417,3738.0
2019-02-20 11:35:00,142.78,142.78,142.62,142.62,3944.0,134.5605,134.5605,134.4098,134.4098,3944.0
2019-02-20 11:40:00,142.62,142.69,142.55,142.65,5229.0,134.4098,134.4757,134.3438,134.438,5229.0
2019-02-20 11:45:00,142.65,142.82,142.62,142.82,2938.0,134.438,134.5982,134.4098,134.5982,2938.0
2019-02-20 11:50:00,142.77,142.98,142.77,142.92,3433.0,134.5511,134.749,134.5511,134.6925,3433.0
2019-02-20 11:55:00,142.87,142.93,142.85,142.85,3925.0,134.6454,134.7019,134.6265,134.6265,3925.0
2019-02-20 12:00:00,142.93,142.99,142.91,142.99,5683.0,134.7019,134.7585,134.6831,134.7585,5683.0
2019-02-20 12:05:00,142.97,143.03,142.86,143.03,5669.0,134.7396,134.7962,134.6359,134.7962,5669.0
2019-02-20 12:10:00,143.07,143.21,143.07,143.11,7694.0,134.8339,134.9658,134.8339,134.8716,7694.0
2019-02-20 12:15:00,143.12,143.16,143.1,143.12,2587.0,134.881,134.9187,134.8621,134.881,2587.0
2019-02-20 12:20:00,143.12,143.18,143.02,143.07,9056.0,134.881,134.9375,134.7867,134.8339,9056.0
2019-02-20 12:25:00,143.04,143.04,142.92,142.93,4459.0,134.8056,134.8056,134.6925,134.7019,4459.0
2019-02-20 12:30:00,142.9,143.01,142.8,142.82,3804.0,134.6736,134.7773,134.5794,134.5982,3804.0
2019-02-20 12:35:00,142.84,142.91,142.81,142.86,4002.0,134.6171,134.6831,134.5888,134.6359,4002.0
2019-02-20 12:40:00,142.86,142.93,142.83,142.88,4506.0,134.6359,134.7019,134.6077,134.6548,4506.0
2019-02-20 12:45:00,142.9,142.9,142.77,142.77,4317.0,134.6736,134.6736,134.5511,134.5511,4317.0
2019-02-20 12:50:00,142.8,142.8,142.45,142.46,4193.0,134.5794,134.5794,134.2495,134.259,4193.0
2019-02-20 12:55:00,142.4,142.55,142.4,142.45,4000.0,134.2024,134.3438,134.2024,134.2495,4000.0
2019-02-20 13:00:00,142.45,142.64,142.45,142.64,5907.0,134.2495,134.4286,134.2495,134.4286,5907.0
2019-02-20 13:05:00,142.61,142.83,142.59,142.78,8200.0,134.4003,134.6077,134.3815,134.5605,8200.0
2019-02-20 13:10:00,142.77,142.79,142.73,142.74,3519.0,134.5511,134.57,134.5134,134.5229,3519.0
2019-02-20 13:15:00,142.74,142.82,142.7,142.82,5838.0,134.5229,134.5982,134.4852,134.5982,5838.0
2019-02-20 13:20:00,142.82,142.82,142.68,142.7,3581.0,134.5982,134.5982,134.4663,134.4852,3581.0
2019-02-20 13:25:00,142.68,142.73,142.62,142.63,12237.0,134.4663,134.5134,134.4098,134.4192,12237.0
2019-02-20 13:30:00,142.63,142.77,142.62,142.7,12057.0,134.4192,134.5511,134.4098,134.4852,12057.0
2019-02-20 13:35:00,142.7,142.78,142.69,142.74,6023.0,134.4852,134.5605,134.4757,134.5229,6023.0
2019-02-20 13:40:00,142.74,142.94,142.71,142.94,5228.0,134.5229,134.7113,134.4946,134.7113,5228.0
2019-02-20 13:45:00,142.94,143.12,142.93,143.12,6090.0,134.7113,134.881,134.7019,134.881,6090.0
2019-02-20 13:50:00,143.09,143.23,142.99,143.23,5067.0,134.8527,134.9846,134.7585,134.9846,5067.0
2019-02-20 13:55:00,143.2,143.21,143.13,143.13,4107.0,134.9564,134.9658,134.8904,134.8904,4107.0
2019-02-20 14:00:00,143.16,143.29,143.0,143.07,7102.0,134.9187,135.0412,134.7679,134.8339,7102.0
2019-02-20 14:05:00,143.02,143.34,142.82,142.82,7031.0,134.7867,135.0883,134.5982,134.5982,7031.0
2019-02-20 14:10:00,142.81,142.91,142.66,142.88,6680.0,134.5888,134.6831,134.4475,134.6548,6680.0
2019-02-20 14:15:00,142.89,142.91,142.53,142.53,5153.0,134.6642,134.6831,134.3249,134.3249,5153.0
2019-02-20 14:20:00,142.57,142.59,142.4,142.47,5440.0,134.3626,134.3815,134.2024,134.2684,5440.0
2019-02-20 14:25:00,142.47,142.56,142.45,142.54,5890.0,134.2684,134.3532,134.2495,134.3344,5890.0
2019-02-20 14:30:00,142.53,142.9,142.53,142.88,5956.0,134.3249,134.6736,134.3249,134.6548,5956.0
2019-02-20 14:35:00,142.84,142.92,142.77,142.77,4406.0,134.6171,134.6925,134.5511,134.5511,4406.0
2019-02-20 14:40:00,142.76,142.83,142.69,142.73,5367.0,134.5417,134.6077,134.4757,134.5134,5367.0
2019-02-20 14:45:00,142.76,142.8,142.66,142.76,6382.0,134.5417,134.5794,134.4475,134.5417,6382.0
2019-02-20 14:50:00,142.78,142.9,142.75,142.8,6571.0,134.5605,134.6736,134.5323,134.5794,6571.0
2019-02-20 14:55:00,142.78,142.93,142.78,142.93,5780.0,134.5605,134.7019,134.5605,134.7019,5780.0
2019-02-20 15:00:00,142.91,142.91,142.79,142.81,5575.0,134.6831,134.6831,134.57,134.5888,5575.0
2019-02-20 15:05:00,142.83,142.83,142.73,142.76,6134.0,134.6077,134.6077,134.5134,134.5417,6134.0
2019-02-20 15:10:00,142.78,142.83,142.69,142.69,5880.0,134.5605,134.6077,134.4757,134.4757,5880.0
2019-02-20 15:15:00,142.67,142.68,142.58,142.63,8362.0,134.4569,134.4663,134.3721,134.4192,8362.0
2019-02-20 15:20:00,142.64,142.67,142.56,142.59,10802.0,134.4286,134.4569,134.3532,134.3815,10802.0
2019-02-20 15:25:00,142.6,142.62,142.53,142.55,6718.0,134.3909,134.4098,134.3249,134.3438,6718.0
2019-02-20 15:30:00,142.54,142.64,142.52,142.57,10265.0,134.3344,134.4286,134.3155,134.3626,10265.0
2019-02-20 15:35:00,142.58,142.62,142.5,142.61,10911.0,134.3721,134.4098,134.2967,134.4003,10911.0
2019-02-20 15:40:00,142.61,142.66,142.49,142.53,16300.0,134.4003,134.4475,134.2872,134.3249,16300.0
2019-02-20 15:45:00,142.49,142.53,142.33,142.33,29020.0,134.2872,134.3249,134.1365,134.1365,29020.0
2019-02-20 15:50:00,142.33,142.33,142.23,142.28,27351.0,134.1365,134.1365,134.0422,134.0893,27351.0
2019-02-20 15:55:00,142.26,142.38,142.02,142.36,110613.0,134.0705,134.1836,133.8443,134.1647,110613.0
2019-02-21 09:30:00,142.32,142.54,142.05,142.43,25886.0,134.127,134.3344,133.8726,134.2307,25886.0
2019-02-21 09:35:00,142.46,142.46,142.12,142.3,4874.0,134.259,134.259,133.9385,134.1082,4874.0
2019-02-21 09:40:00,142.28,142.72,142.28,142.64,5082.0,134.0893,134.504,134.0893,134.4286,5082.0
2019-02-21 09:45:00,142.56,142.8,142.24,142.24,6600.0,134.3532,134.5794,134.0516,134.0516,6600.0
2019-02-21 09:50:00,142.19,142.32,142.03,142.23,7528.0,134.0045,134.127,133.8537,134.0422,7528.0
2019-02-21 09:55:00,142.12,142.42,141.98,142.25,6039.0,133.9385,134.2213,133.8066,134.0611,6039.0
2019-02-21 10:00:00,142.14,142.2,141.93,142.03,7662.0,133.9574,134.0139,133.7595,133.8537,7662.0
2019-02-21 10:05:00,141.99,142.15,141.93,142.06,5318.0,133.816,133.9668,133.7595,133.882,5318.0
2019-02-21 10:10:00,142.08,142.21,142.03,142.17,5493.0,133.9008,134.0234,133.8537,133.9857,5493.0
2019-02-21 10:15:00,142.19,142.36,142.19,142.29,4500.0,134.0045,134.1647,134.0045,134.0988,4500.0
2019-02-21 10:20:00,142.33,142.43,142.21,142.43,5277.0,134.1365,134.2307,134.0234,134.2307,5277.0
2019-02-21 10:25:00,142.4,142.44,142.01,142.03,6439.0,134.2024,134.2401,133.8349,133.8537,6439.0
2019-02-21 10:30:00,142.01,142.09,141.91,141.95,6218.0,133.8349,133.9103,133.7406,133.7783,6218.0
2019-02-21 10:35:00,141.93,142.01,141.77,141.96,6642.0,133.7595,133.8349,133.6087,133.7878,6642.0
2019-02-21 10:40:00,141.92,142.17,141.89,142.15,5909.0,133.7501,133.9857,133.7218,133.9668,5909.0
2019-02-21 10:45:00,142.13,142.16,142.01,142.02,5528.0,133.948,133.9762,133.8349,133.8443,5528.0
2019-02-21 10:50:00,142.04,142.04,141.73,141.81,7839.0,133.8631,133.8631,133.571,133.6464,7839.0
2019-02-21 10:55:00,141.86,141.91,141.74,141.77,3807.0,133.6935,133.7406,133.5804,133.6087,3807.0
2019-02-21 11:00:00,141.78,141.96,141.74,141.94,4840.0,133.6181,133.7878,133.5804,133.7689,4840.0
2019-02-21 11:05:00,141.98,142.1,141.78,141.88,6385.0,133.8066,133.9197,133.6181,133.7124,6385.0
2019-02-21 11:10:00,141.91,141.92,141.86,141.88,2329.0,133.7406,133.7501,133.6935,133.7124,2329.0
2019-02-21 11:15:00,141.86,141.91,141.85,141.91,5237.0,133.6935,133.7406,133.6841,133.7406,5237.0
2019-02-21 11:20:00,141.86,141.87,141.67,141.71,6195.0,133.6935,133.7029,133.5144,133.5521,6195.0
2019-02-21 11:25:00,141.71,141.71,141.55,141.59,4445.0,133.5521,133.5521,133.4014,133.4391,4445.0
2019-02-21 11:30:00,141.58,141.74,141.58,141.66,3717.0,133.4296,133.5804,133.4296,133.505,3717.0
2019-02-21 11:35:00,141.71,141.75,141.65,141.71,2246.0,133.5521,133.5898,133.4956,133.5521,2246.0
2019-02-21 11:40:00,141.71,141.74,141.59,141.64,3512.0,133.5521,133.5804,133.4391,133.4862,3512.0
2019-02-21 11:45:00,141.64,141.64,141.45,141.5,6165.0,133.4862,133.4862,133.3071,133.3542,6165.0
2019-02-21 11:50:00,141.5,141.8,141.49,141.73,6558.0,133.3542,133.637,133.3448,133.571,6558.0
2019-02-21 11:55:00,141.71,141.8,141.64,141.79,15601.0,133.5521,133.637,133.4862,133.6275,15601.0
2019-02-21 12:00:00,141.81,141.91,141.81,141.89,7719.0,133.6464,133.7406,133.6464,133.7218,7719.0
2019-02-21 12:05:00,141.89,141.96,141.8,141.83,4266.0,133.7218,133.7878,133.637,133.6652,4266.0
2019-02-21 12:10:00,141.87,141.91,141.71,141.79,3934.0,133.7029,133.7406,133.5521,133.6275,3934.0
2019-02-21 12:15:00,141.79,141.96,141.75,141.75,4114.0,133.6275,133.7878,133.5898,133.5898,4114.0
2019-02-21 12:20:00,141.78,141.83,141.69,141.75,4552.0,133.6181,133.6652,133.5333,133.5898,4552.0
2019-02-21 12:25:00,141.77,141.79,141.71,141.74,4241.0,133.6087,133.6275,133.5521,133.5804,4241.0
2019-02-21 12:30:00,141.75,141.83,141.74,141.79,4002.0,133.5898,133.6652,133.5804,133.6275,4002.0
2019-02-21 12:35:00,141.78,141.88,141.71,141.85,6601.0,133.6181,133.7124,133.5521,133.6841,6601.0
2019-02-21 12:40:00,141.83,141.91,141.82,141.9,2588.0,133.6652,133.7406,133.6558,133.7312,2588.0
2019-02-21 12:45:00,141.87,141.92,141.8,141.83,3812.0,133.7029,133.7501,133.637,133.6652,3812.0
2019-02-21 12:50:00,141.85,141.94,141.79,141.94,4722.0,133.6841,133.7689,133.6275,133.7689,4722.0
2019-02-21 12:55:00,141.95,142.06,141.94,142.06,3300.0,133.7783,133.882,133.7689,133.882,3300.0
2019-02-21 13:00:00,142.07,142.12,141.98,142.0,3040.0,133.8914,133.9385,133.8066,133.8255,3040.0
2019-02-21 13:05:00,142.05,142.2,142.02,142.16,1416.0,133.8726,134.0139,133.8443,133.9762,1416.0
2019-02-21 13:10:00,142.2,142.3,142.2,142.3,2841.0,134.0139,134.1082,134.0139,134.1082,2841.0
2019-02-21 13:15:00,142.31,142.31,142.12,142.13,4046.0,134.1176,134.1176,133.9385,133.948,4046.0
2019-02-21 13:20:00,142.18,142.28,142.18,142.22,3357.0,133.9951,134.0893,133.9951,134.0328,3357.0
2019-02-21 13:25:00,142.26,142.27,142.21,142.25,3343.0,134.0705,134.0799,134.0234,134.0611,3343.0
2019-02-21 13:30:00,142.23,142.23,142.12,142.15,3941.0,134.0422,134.0422,133.9385,133.9668,3941.0
2019-02-21 13:35:00,142.15,142.15,142.09,142.1,6098.0,133.9668,133.9668,133.9103,133.9197,6098.0
2019-02-21 13:40:00,142.12,142.16,142.11,142.11,2928.0,133.9385,133.9762,133.9291,133.9291,2928.0
2019-02-21 13:45:00,142.09,142.26,142.09,142.23,6152.0,133.9103,134.0705,133.9103,134.0422,6152.0
2019-02-21 13:50:00,142.22,142.22,142.12,142.15,4374.0,134.0328,134.0328,133.9385,133.9668,4374.0
2019-02-21 13:55:00,142.14,142.2,142.11,142.13,5445.0,133.9574,134.0139,133.9291,133.948,5445.0
2019-02-21 14:00:00,142.15,142.25,142.15,142.21,2637.0,133.9668,134.0611,133.9668,134.0234,2637.0
2019-02-21 14:05:00,142.24,142.24,142.12,142.14,8667.0,134.0516,134.0516,133.9385,133.9574,8667.0
2019-02-21 14:10:00,142.14,142.17,142.03,142.06,4919.0,133.9574,133.9857,133.8537,133.882,4919.0
2019-02-21 14:15:00,142.06,142.07,141.92,141.92,16080.0,133.882,133.8914,133.7501,133.7501,16080.0
2019-02-21 14:20:00,141.96,142.03,141.88,141.9,4482.0,133.7878,133.8537,133.7124,133.7312,4482.0
2019-02-21 14:25:00,141.9,141.95,141.83,141.83,3627.0,133.7312,133.7783,133.6652,133.6652,3627.0
2019-02-21 14:30:00,141.86,141.88,141.83,141.83,3186.0,133.6935,133.7124,133.6652,133.6652,3186.0
2019-02-21 14:35:00,141.84,141.87,141.74,141.74,4093.0,133.6747,133.7029,133.5804,133.5804,4093.0
2019-02-21 14:40:00,141.74,141.77,141.64,141.64,3988.0,133.5804,133.6087,133.4862,133.4862,3988.0
2019-02-21 14:45:00,141.64,141.64,141.34,141.4,5721.0,133.4862,133.4862,133.2034,133.26,5721.0
2019-02-21 14:50:00,141.37,141.4,141.2,141.4,5143.0,133.2317,133.26,133.0715,133.26,5143.0
2019-02-21 14:55:00,141.41,141.41,141.38,141.38,3535.0,133.2694,133.2694,133.2411,133.2411,3535.0
2019-02-21 15:00:00,141.39,141.45,141.36,141.4,6732.0,133.2506,133.3071,133.2223,133.26,6732.0
2019-02-21 15:05:00,141.41,141.57,141.4,141.51,7061.0,133.2694,133.4202,133.26,133.3637,7061.0
2019-02-21 15:10:00,141.52,141.52,141.41,141.43,4740.0,133.3731,133.3731,133.2694,133.2883,4740.0
2019-02-21 15:15:00,141.43,141.53,141.43,141.46,6445.0,133.2883,133.3825,133.2883,133.3165,6445.0
2019-02-21 15:20:00,141.45,141.56,141.45,141.49,4148.0,133.3071,133.4108,133.3071,133.3448,4148.0
2019-02-21 15:25:00,141.49,141.52,141.35,141.4,4283.0,133.3448,133.3731,133.2129,133.26,4283.0
2019-02-21 15:30:00,141.41,141.42,141.16,141.29,9116.0,133.2694,133.2788,133.0338,133.1563,9116.0
2019-02-21 15:35:00,141.25,141.34,141.22,141.32,9603.0,133.1186,133.2034,133.0904,133.1846,9603.0
2019-02-21 15:40:00,141.33,141.4,141.24,141.4,8752.0,133.194,133.26,133.1092,133.26,8752.0
2019-02-21 15:45:00,141.42,141.7,141.42,141.69,18131.0,133.2788,133.5427,133.2788,133.5333,18131.0
2019-02-21 15:50:00,141.71,141.84,141.66,141.82,16410.0,133.5521,133.6747,133.505,133.6558,16410.0
2019-02-21 15:55:00,141.84,142.13,141.84,142.03,52841.0,133.6747,133.948,133.6747,133.8537,52841.0
2019-02-22 09:30:00,142.33,142.7,142.26,142.59,36790.0,134.1365,134.4852,134.0705,134.3815,36790.0
2019-02-22 09:35:00,142.33,143.58,142.33,143.12,7994.0,134.1365,135.3145,134.1365,134.881,7994.0
2019-02-22 09:40:00,143.17,143.32,142.84,142.89,6899.0,134.9281,135.0695,134.6171,134.6642,6899.0
2019-02-22 09:45:00,142.93,143.16,142.84,143.12,6485.0,134.7019,134.9187,134.6171,134.881,6485.0
2019-02-22 09:50:00,143.14,143.7,143.1,143.56,10322.0,134.8998,135.4276,134.8621,135.2956,10322.0
2019-02-22 09:55:00,143.59,143.63,143.32,143.63,8641.0,135.3239,135.3616,135.0695,135.3616,8641.0
2019-02-22 10:00:00,143.64,143.96,143.59,143.66,17585.0,135.371,135.6726,135.3239,135.3899,17585.0
2019-02-22 10:05:00,143.58,143.67,143.31,143.32,6481.0,135.3145,135.3993,135.06,135.0695,6481.0
2019-02-22 10:10:00,143.31,143.77,143.24,143.69,12985.0,135.06,135.4936,134.9941,135.4182,12985.0
2019-02-22 10:15:00,143.72,143.72,143.4,143.59,5805.0,135.4464,135.4464,135.1449,135.3239,5805.0
2019-02-22 10:20:00,143.67,143.88,143.67,143.82,5649.0,135.3993,135.5972,135.3993,135.5407,5649.0
2019-02-22 10:25:00,143.86,143.86,143.65,143.65,3546.0,135.5784,135.5784,135.3805,135.3805,3546.0
2019-02-22 10:30:00,143.68,143.76,143.54,143.54,5375.0,135.4087,135.4841,135.2768,135.2768,5375.0
2019-02-22 10:35:00,143.53,143.75,143.53,143.75,4354.0,135.2674,135.4747,135.2674,135.4747,4354.0
2019-02-22 10:40:00,143.75,143.88,143.69,143.88,7244.0,135.4747,135.5972,135.4182,135.5972,7244.0
2019-02-22 10:45:00,143.87,144.08,143.87,144.05,5677.0,135.5878,135.7857,135.5878,135.7574,5677.0
2019-02-22 10:50:00,144.02,144.11,143.8,143.8,9206.0,135.7292,135.814,135.5218,135.5218,9206.0
2019-02-22 10:55:00,143.8,143.84,143.72,143.76,4156.0,135.5218,135.5595,135.4464,135.4841,4156.0
2019-02-22 11:00:00,143.8,143.89,143.71,143.8,4089.0,135.5218,135.6066,135.437,135.5218,4089.0
2019-02-22 11:05:00,143.82,143.93,143.66,143.88,5586.0,135.5407,135.6443,135.3899,135.5972,5586.0
2019-02-22 11:10:00,143.9,143.9,143.77,143.87,2400.0,135.6161,135.6161,135.4936,135.5878,2400.0
2019-02-22 11:15:00,143.84,144.04,143.82,144.04,6175.0,135.5595,135.748,135.5407,135.748,6175.0
2019-02-22 11:20:00,144.05,144.15,143.94,144.15,3207.0,135.7574,135.8517,135.6538,135.8517,3207.0
2019-02-22 11:25:00,144.17,144.22,144.05,144.22,3408.0,135.8705,135.9177,135.7574,135.9177,3408.0
2019-02-22 11:30:00,144.25,144.38,144.25,144.35,4217.0,135.9459,136.0684,135.9459,136.0402,4217.0
2019-02-22 11:35:00,144.37,144.49,144.34,144.49,2305.0,136.059,136.1721,136.0307,136.1721,2305.0
2019-02-22 11:40:00,144.5,144.54,144.29,144.37,4080.0,136.1815,136.2192,135.9836,136.059,4080.0
2019-02-22 11:45:00,144.38,144.46,144.29,144.46,2653.0,136.0684,136.1438,135.9836,136.1438,2653.0
2019-02-22 11:50:00,144.41,144.52,144.34,144.37,5688.0,136.0967,136.2004,136.0307,136.059,5688.0
2019-02-22 11:55:00,144.41,144.48,144.39,144.44,3500.0,136.0967,136.1627,136.0779,136.125,3500.0
2019-02-22 12:00:00,144.41,144.56,144.38,144.54,4651.0,136.0967,136.2381,136.0684,136.2192,4651.0
2019-02-22 12:05:00,144.51,144.62,144.48,144.62,4500.0,136.191,136.2946,136.1627,136.2946,4500.0
2019-02-22 12:10:00,144.63,144.63,144.56,144.56,1100.0,136.304,136.304,136.2381,136.2381,1100.0
2019-02-22 12:15:00,144.51,144.63,144.51,144.61,4858.0,136.191,136.304,136.191,136.2852,4858.0
2019-02-22 12:20:00,144.58,144.66,144.58,144.63,3588.0,136.2569,136.3323,136.2569,136.304,3588.0
2019-02-22 12:25:00,144.66,144.66,144.64,144.65,7600.0,136.3323,136.3323,136.3135,136.3229,7600.0
2019-02-22 12:30:00,144.66,144.68,144.64,144.68,5004.0,136.3323,136.3512,136.3135,136.3512,5004.0
2019-02-22 12:35:00,144.66,144.74,144.64,144.69,7528.0,136.3323,136.4077,136.3135,136.3606,7528.0
2019-02-22 12:40:00,144.71,144.73,144.66,144.73,2500.0,136.3794,136.3983,136.3323,136.3983,2500.0
2019-02-22 12:45:00,144.69,144.83,144.69,144.75,10096.0,136.3606,136.4925,136.3606,136.4171,10096.0
2019-02-22 12:50:00,144.75,144.9,144.75,144.87,4701.0,136.4171,136.5585,136.4171,136.5302,4701.0
2019-02-22 12:55:00,144.91,144.98,144.88,144.93,6137.0,136.5679,136.6339,136.5397,136.5868,6137.0
2019-02-22 13:00:00,144.92,144.94,144.82,144.88,3250.0,136.5774,136.5962,136.4831,136.5397,3250.0
2019-02-22 13:05:00,144.91,144.92,144.68,144.68,3626.0,136.5679,136.5774,136.3512,136.3512,3626.0
2019-02-22 13:10:00,144.64,144.64,144.52,144.57,8861.0,136.3135,136.3135,136.2004,136.2475,8861.0
2019-02-22 13:15:00,144.55,144.61,144.43,144.55,11062.0,136.2287,136.2852,136.1156,136.2287,11062.0
2019-02-22 13:20:00,144.57,144.64,144.53,144.64,5742.0,136.2475,136.3135,136.2098,136.3135,5742.0
2019-02-22 13:25:00,144.64,144.64,144.51,144.55,2300.0,136.3135,136.3135,136.191,136.2287,2300.0
2019-02-22 13:30:00,144.56,144.6,144.56,144.57,2256.0,136.2381,136.2758,136.2381,136.2475,2256.0
2019-02-22 13:35:00,144.57,144.57,144.48,144.48,3008.0,136.2475,136.2475,136.1627,136.1627,3008.0
2019-02-22 13:40:00,144.48,144.5,144.38,144.39,2041.0,136.1627,136.1815,136.0684,136.0779,2041.0
2019-02-22 13:45:00,144.34,144.42,144.33,144.39,2000.0,136.0307,136.1061,136.0213,136.0779,2000.0
2019-02-22 13:50:00,144.4,144.43,144.19,144.21,4501.0,136.0873,136.1156,135.8894,135.9082,4501.0
2019-02-22 13:55:00,144.19,144.34,144.15,144.25,6102.0,135.8894,136.0307,135.8517,135.9459,6102.0
2019-02-22 14:00:00,144.22,144.33,144.2,144.33,2469.0,135.9177,136.0213,135.8988,136.0213,2469.0
2019-02-22 14:05:00,144.32,144.41,144.32,144.41,2636.0,136.0119,136.0967,136.0119,136.0967,2636.0
2019-02-22 14:10:00,144.46,144.55,144.42,144.43,1800.0,136.1438,136.2287,136.1061,136.1156,1800.0
2019-02-22 14:15:00,144.43,144.48,144.35,144.42,3868.0,136.1156,136.1627,136.0402,136.1061,3868.0
2019-02-22 14:20:00,144.39,144.39,144.21,144.21,2200.0,136.0779,136.0779,135.9082,135.9082,2200.0
2019-02-22 14:25:00,144.18,144.25,144.16,144.23,2000.0,135.88,135.9459,135.8611,135.9271,2000.0
2019-02-22 14:30:00,144.26,144.32,144.24,144.25,2369.0,135.9553,136.0119,135.9365,135.9459,2369.0
2019-02-22 14:35:00,144.25,144.25,143.93,144.15,6572.0,135.9459,135.9459,135.6443,135.8517,6572.0
2019-02-22 14:40:00,144.0,144.06,143.92,143.99,2595.0,135.7103,135.7669,135.6349,135.7009,2595.0
2019-02-22 14:45:00,143.91,143.94,143.74,143.74,6620.0,135.6255,135.6538,135.4653,135.4653,6620.0
2019-02-22 14:50:00,143.78,143.79,143.49,143.58,4770.0,135.503,135.5124,135.2297,135.3145,4770.0
2019-02-22 14:55:00,143.59,143.67,143.57,143.63,3710.0,135.3239,135.3993,135.3051,135.3616,3710.0
2019-02-22 15:00:00,143.58,143.95,143.58,143.91,7286.0,135.3145,135.6632,135.3145,135.6255,7286.0
2019-02-22 15:05:00,143.9,144.01,143.8,143.96,7605.0,135.6161,135.7197,135.5218,135.6726,7605.0
2019-02-22 15:10:00,143.92,144.01,143.91,143.99,2727.0,135.6349,135.7197,135.6255,135.7009,2727.0
2019-02-22 15:15:00,143.98,144.02,143.91,144.02,3506.0,135.6915,135.7292,135.6255,135.7292,3506.0
2019-02-22 15:20:00,144.02,144.09,143.98,144.04,4586.0,135.7292,135.7951,135.6915,135.748,4586.0
2019-02-22 15:25:00,144.04,144.31,144.04,144.26,6644.0,135.748,136.0025,135.748,135.9553,6644.0
2019-02-22 15:30:00,144.21,144.27,144.14,144.15,5005.0,135.9082,135.9648,135.8423,135.8517,5005.0
2019-02-22 15:35:00,144.17,144.22,144.04,144.06,8654.0,135.8705,135.9177,135.748,135.7669,8654.0
2019-02-22 15:40:00,144.07,144.18,144.05,144.18,11808.0,135.7763,135.88,135.7574,135.88,11808.0
2019-02-22 15:45:00,144.19,144.26,144.12,144.12,12020.0,135.8894,135.9553,135.8234,135.8234,12020.0
2019-02-22 15:50:00,144.12,144.2,144.06,144.18,17495.0,135.8234,135.8988,135.7669,135.88,17495.0
2019-02-22 15:55:00,144.19,144.35,144.0,144.05,63344.0,135.8894,136.0402,135.7103,135.7574,63344.0
2019-02-25 09:30:00,144.04,145.43,144.04,145.43,51593.0,135.748,137.058,135.748,137.058,51593.0
2019-02-25 09:35:00,145.39,145.39,144.67,145.15,11109.0,137.0203,137.0203,136.3417,136.7941,11109.0
2019-02-25 09:40:00,145.14,145.2,144.55,144.55,8626.0,136.7847,136.8412,136.2287,136.2287,8626.0
2019-02-25 09:45:00,144.66,144.77,144.51,144.66,7546.0,136.3323,136.436,136.191,136.3323,7546.0
2019-02-25 09:50:00,144.72,144.98,144.71,144.91,10611.0,136.3889,136.6339,136.3794,136.5679,10611.0
2019-02-25 09:55:00,144.92,145.07,144.55,144.63,18258.0,136.5774,136.7187,136.2287,136.304,18258.0
2019-02-25 10:00:00,144.58,144.62,144.24,144.55,15795.0,136.2569,136.2946,135.9365,136.2287,15795.0
2019-02-25 10:05:00,144.56,144.67,144.44,144.6,4845.0,136.2381,136.3417,136.125,136.2758,4845.0
2019-02-25 10:10:00,144.62,144.96,144.61,144.96,6781.0,136.2946,136.6151,136.2852,136.6151,6781.0
2019-02-25 10:15:00,144.9,144.9,144.67,144.75,5015.0,136.5585,136.5585,136.3417,136.4171,5015.0
2019-02-25 10:20:00,144.76,144.9,144.71,144.81,8358.0,136.4266,136.5585,136.3794,136.4737,8358.0
2019-02-25 10:25:00,144.83,144.98,144.81,144.9,9660.0,136.4925,136.6339,136.4737,136.5585,9660.0
2019-02-25 10:30:00,144.91,145.04,144.91,144.98,8894.0,136.5679,136.6904,136.5679,136.6339,8894.0
2019-02-25 10:35:00,145.0,145.18,144.91,145.15,6332.0,136.6527,136.8224,136.5679,136.7941,6332.0
2019-02-25 10:40:00,145.11,145.23,144.99,145.0,8204.0,136.7564,136.8695,136.6433,136.6527,8204.0
2019-02-25 10:45:00,145.0,145.04,144.96,145.03,8617.0,136.6527,136.6904,136.6151,136.681,8617.0
2019-02-25 10:50:00,145.05,145.21,145.02,145.21,7676.0,136.6999,136.8507,136.6716,136.8507,7676.0
2019-02-25 10:55:00,145.17,145.26,145.13,145.15,5017.0,136.813,136.8978,136.7753,136.7941,5017.0
2019-02-25 11:00:00,145.14,145.4,145.13,145.36,6746.0,136.7847,137.0297,136.7753,136.992,6746.0
2019-02-25 11:05:00,145.37,145.49,145.36,145.46,4719.0,137.0014,137.1145,136.992,137.0863,4719.0
2019-02-25 11:10:00,145.46,145.55,145.41,145.41,4963.0,137.0863,137.1711,137.0391,137.0391,4963.0
2019-02-25 11:15:00,145.43,145.43,145.25,145.34,9089.0,137.058,137.058,136.8884,136.9732,9089.0
2019-02-25 11:20:00,145.35,145.37,145.14,145.18,6860.0,136.9826,137.0014,136.7847,136.8224,6860.0
2019-02-25 11:25:00,145.18,145.18,144.96,145.03,5308.0,136.8224,136.8224,136.6151,136.681,5308.0
2019-02-25 11:30:00,144.98,145.04,144.91,144.94,5148.0,136.6339,136.6904,136.5679,136.5962,5148.0
2019-02-25 11:35:00,145.0,145.0,144.91,144.95,3900.0,136.6527,136.6527,136.5679,136.6056,3900.0
2019-02-25 11:40:00,144.96,145.08,144.94,145.06,2961.0,136.6151,136.7281,136.5962,136.7093,2961.0
2019-02-25 11:45:00,145.06,145.1,144.93,144.96,6080.0,136.7093,136.747,136.5868,136.6151,6080.0
2019-02-25 11:50:00,144.93,145.02,144.91,144.97,6893.0,136.5868,136.6716,136.5679,136.6245,6893.0
2019-02-25 11:55:00,144.97,145.03,144.96,145.03,2136.0,136.6245,136.681,136.6151,136.681,2136.0
2019-02-25 12:00:00,145.01,145.01,144.8,144.8,8912.0,136.6622,136.6622,136.4643,136.4643,8912.0
2019-02-25 12:05:00,144.81,144.83,144.73,144.81,5209.0,136.4737,136.4925,136.3983,136.4737,5209.0
2019-02-25 12:10:00,144.8,144.8,144.7,144.72,6143.0,136.4643,136.4643,136.37,136.3889,6143.0
2019-02-25 12:15:00,144.68,144.75,144.63,144.69,6478.0,136.3512,136.4171,136.304,136.3606,6478.0
2019-02-25 12:20:00,144.69,144.7,144.37,144.4,5331.0,136.3606,136.37,136.059,136.0873,5331.0
2019-02-25 12:25:00,144.39,144.52,144.39,144.44,4477.0,136.0779,136.2004,136.0779,136.125,4477.0
2019-02-25 12:30:00,144.42,144.47,144.37,144.42,2680.0,136.1061,136.1533,136.059,136.1061,2680.0
2019-02-25 12:35:00,144.43,144.48,144.39,144.44,5311.0,136.1156,136.1627,136.0779,136.125,5311.0
2019-02-25 12:40:00,144.44,144.45,144.33,144.34,4978.0,136.125,136.1344,136.0213,136.0307,4978.0
2019-02-25 12:45:00,144.34,144.34,144.12,144.21,4657.0,136.0307,136.0307,135.8234,135.9082,4657.0
2019-02-25 12:50:00,144.19,144.19,144.06,144.12,4563.0,135.8894,135.8894,135.7669,135.8234,4563.0
2019-02-25 12:55:00,144.14,144.22,144.1,144.18,4200.0,135.8423,135.9177,135.8046,135.88,4200.0
2019-02-25 13:00:00,144.21,144.26,144.2,144.26,3782.0,135.9082,135.9553,135.8988,135.9553,3782.0
2019-02-25 13:05:00,144.25,144.26,144.15,144.16,2654.0,135.9459,135.9553,135.8517,135.8611,2654.0
2019-02-25 13:10:00,144.16,144.16,144.0,144.0,4514.0,135.8611,135.8611,135.7103,135.7103,4514.0
2019-02-25 13:15:00,144.01,144.19,144.01,144.15,2813.0,135.7197,135.8894,135.7197,135.8517,2813.0
2019-02-25 13:20:00,144.15,144.16,144.11,144.15,3700.0,135.8517,135.8611,135.814,135.8517,3700.0
2019-02-25 13:25:00,144.14,144.22,144.11,144.16,3822.0,135.8423,135.9177,135.814,135.8611,3822.0
2019-02-25 13:30:00,144.13,144.14,144.04,144.06,3567.0,135.8328,135.8423,135.748,135.7669,3567.0
2019-02-25 13:35:00,144.04,144.05,143.91,143.96,2864.0,135.748,135.7574,135.6255,135.6726,2864.0
2019-02-25 13:40:00,144.02,144.16,144.02,144.11,5414.0,135.7292,135.8611,135.7292,135.814,5414.0
2019-02-25 13:45:00,144.11,144.11,144.02,144.11,1810.0,135.814,135.814,135.7292,135.814,1810.0
2019-02-25 13:50:00,144.19,144.21,144.11,144.14,3672.0,135.8894,135.9082,135.814,135.8423,3672.0
2019-02-25 13:55:00,144.15,144.21,144.09,144.18,4983.0,135.8517,135.9082,135.7951,135.88,4983.0
2019-02-25 14:00:00,144.17,144.18,143.98,144.06,6451.0,135.8705,135.88,135.6915,135.7669,6451.0
2019-02-25 14:05:00,144.07,144.14,144.03,144.13,4613.0,135.7763,135.8423,135.7386,135.8328,4613.0
2019-02-25 14:10:00,144.14,144.34,144.14,144.31,15877.0,135.8423,136.0307,135.8423,136.0025,15877.0
2019-02-25 14:15:00,144.31,144.35,144.23,144.23,3008.0,136.0025,136.0402,135.9271,135.9271,3008.0
2019-02-25 14:20:00,144.21,144.22,144.13,144.13,3302.0,135.9082,135.9177,135.8328,135.8328,3302.0
2019-02-25 14:25:00,144.08,144.08,143.99,144.0,3353.0,135.7857,135.7857,135.7009,135.7103,3353.0
2019-02-25 14:30:00,144.01,144.01,143.82,143.87,3337.0,135.7197,135.7197,135.5407,135.5878,3337.0
2019-02-25 14:35:00,143.87,143.91,143.82,143.9,3376.0,135.5878,135.6255,135.5407,135.6161,3376.0
2019-02-25 14:40:00,143.9,143.97,143.9,143.97,3080.0,135.6161,135.682,135.6161,135.682,3080.0
2019-02-25 14:45:00,143.97,144.01,143.85,143.86,2709.0,135.682,135.7197,135.569,135.5784,2709.0
2019-02-25 14:50:00,143.86,143.88,143.77,143.81,3700.0,135.5784,135.5972,135.4936,135.5313,3700.0
2019-02-25 14:55:00,143.67,143.76,143.67,143.72,3800.0,135.3993,135.4841,135.3993,135.4464,3800.0
2019-02-25 15:00:00,143.71,143.76,143.63,143.63,3424.0,135.437,135.4841,135.3616,135.3616,3424.0
2019-02-25 15:05:00,143.64,143.73,143.61,143.67,4964.0,135.371,135.4559,135.3428,135.3993,4964.0
2019-02-25 15:10:00,143.67,143.72,143.58,143.7,13252.0,135.3993,135.4464,135.3145,135.4276,13252.0
2019-02-25 15:15:00,143.68,143.77,143.68,143.68,9508.0,135.4087,135.4936,135.4087,135.4087,9508.0
2019-02-25 15:20:00,143.74,143.77,143.67,143.67,19537.0,135.4653,135.4936,135.3993,135.3993,19537.0
2019-02-25 15:25:00,143.67,143.67,143.4,143.4,5510.0,135.3993,135.3993,135.1449,135.1449,5510.0
2019-02-25 15:30:00,143.4,143.53,143.39,143.52,7301.0,135.1449,135.2674,135.1354,135.2579,7301.0
2019-02-25 15:35:00,143.53,143.55,143.48,143.51,4510.0,135.2674,135.2862,135.2203,135.2485,4510.0
2019-02-25 15:40:00,143.54,143.63,143.52,143.53,8336.0,135.2768,135.3616,135.2579,135.2674,8336.0
2019-02-25 15:45:00,143.52,143.52,143.28,143.28,24865.0,135.2579,135.2579,135.0318,135.0318,24865.0
2019-02-25 15:50:00,143.29,143.44,143.24,143.33,18161.0,135.0412,135.1826,134.9941,135.0789,18161.0
2019-02-25 15:55:00,143.34,143.34,143.08,143.19,81460.0,135.0883,135.0883,134.8433,134.9469,81460.0
2019-02-26 09:30:00,143.33,143.92,143.27,143.92,33398.0,135.0789,135.6349,135.0223,135.6349,33398.0
2019-02-26 09:35:00,143.93,143.96,143.48,143.63,6205.0,135.6443,135.6726,135.2203,135.3616,6205.0
2019-02-26 09:40:00,143.52,143.72,143.31,143.71,14196.0,135.2579,135.4464,135.06,135.437,14196.0
2019-02-26 09:45:00,143.59,143.68,143.04,143.38,19358.0,135.3239,135.4087,134.8056,135.126,19358.0
2019-02-26 09:50:00,143.53,143.6,143.41,143.58,8121.0,135.2674,135.3333,135.1543,135.3145,8121.0
2019-02-26 09:55:00,143.56,143.74,143.53,143.53,8074.0,135.2956,135.4653,135.2674,135.2674,8074.0
2019-02-26 10:00:00,143.28,143.43,143.09,143.39,6873.0,135.0318,135.1731,134.8527,135.1354,6873.0
2019-02-26 10:05:00,143.34,143.39,142.91,142.91,8883.0,135.0883,135.1354,134.6831,134.6831,8883.0
2019-02-26 10:10:00,142.87,143.39,142.83,143.31,9338.0,134.6454,135.1354,134.6077,135.06,9338.0
2019-02-26 10:15:00,143.21,143.49,143.2,143.41,4831.0,134.9658,135.2297,134.9564,135.1543,4831.0
2019-02-26 10:20:00,143.42,143.65,143.42,143.5,2534.0,135.1637,135.3805,135.1637,135.2391,2534.0
2019-02-26 10:25:00,143.38,143.38,143.1,143.1,5761.0,135.126,135.126,134.8621,134.8621,5761.0
2019-02-26 10:30:00,143.07,143.17,143.04,143.13,2600.0,134.8339,134.9281,134.8056,134.8904,2600.0
2019-02-26 10:35:00,143.22,143.24,143.05,143.05,2952.0,134.9752,134.9941,134.815,134.815,2952.0
2019-02-26 10:40:00,143.01,143.01,142.81,142.85,7497.0,134.7773,134.7773,134.5888,134.6265,7497.0
2019-02-26 10:45:00,142.77,142.95,142.57,142.57,7129.0,134.5511,134.7208,134.3626,134.3626,7129.0
2019-02-26 10:50:00,142.57,142.57,142.29,142.29,2400.0,134.3626,134.3626,134.0988,134.0988,2400.0
2019-02-26 10:55:00,142.28,142.35,142.21,142.34,4198.0,134.0893,134.1553,134.0234,134.1459,4198.0
2019-02-26 11:00:00,142.3,142.55,142.21,142.55,4525.0,134.1082,134.3438,134.0234,134.3438,4525.0
2019-02-26 11:05:00,142.55,142.63,142.48,142.59,1614.0,134.3438,134.4192,134.2778,134.3815,1614.0
2019-02-26 11:10:00,142.61,142.86,142.61,142.83,2851.0,134.4003,134.6359,134.4003,134.6077,2851.0
2019-02-26 11:15:00,142.94,143.06,142.91,142.99,9565.0,134.7113,134.8244,134.6831,134.7585,9565.0
2019-02-26 11:20:00,143.02,143.02,142.82,142.82,3438.0,134.7867,134.7867,134.5982,134.5982,3438.0
2019-02-26 11:25:00,142.76,142.91,142.73,142.91,2700.0,134.5417,134.6831,134.5134,134.6831,2700.0
2019-02-26 11:30:00,142.93,143.05,142.86,142.91,3031.0,134.7019,134.815,134.6359,134.6831,3031.0
2019-02-26 11:35:00,142.93,143.01,142.86,142.9,2541.0,134.7019,134.7773,134.6359,134.6736,2541.0
2019-02-26 11:40:00,142.8,142.89,142.69,142.73,5462.0,134.5794,134.6642,134.4757,134.5134,5462.0
2019-02-26 11:45:00,142.73,142.84,142.67,142.79,3207.0,134.5134,134.6171,134.4569,134.57,3207.0
2019-02-26 11:50:00,142.84,143.02,142.84,143.02,2205.0,134.6171,134.7867,134.6171,134.7867,2205.0
2019-02-26 11:55:00,143.0,143.0,142.83,142.83,4159.0,134.7679,134.7679,134.6077,134.6077,4159.0
2019-02-26 12:00:00,142.83,142.88,142.77,142.8,3020.0,134.6077,134.6548,134.5511,134.5794,3020.0
2019-02-26 12:05:00,142.75,142.8,142.74,142.8,3410.0,134.5323,134.5794,134.5229,134.5794,3410.0
2019-02-26 12:10:00,142.78,142.85,142.75,142.76,4667.0,134.5605,134.6265,134.5323,134.5417,4667.0
2019-02-26 12:15:00,142.77,142.89,142.77,142.85,2299.0,134.5511,134.6642,134.5511,134.6265,2299.0
2019-02-26 12:20:00,142.92,142.99,142.9,142.99,2341.0,134.6925,134.7585,134.6736,134.7585,2341.0
2019-02-26 12:25:00,143.03,143.07,142.88,142.9,3029.0,134.7962,134.8339,134.6548,134.6736,3029.0
2019-02-26 12:30:00,142.91,142.94,142.8,142.8,3531.0,134.6831,134.7113,134.5794,134.5794,3531.0
2019-02-26 12:35:00,142.79,142.92,142.76,142.82,5916.0,134.57,134.6925,134.5417,134.5982,5916.0
2019-02-26 12:40:00,142.9,142.91,142.8,142.84,2710.0,134.6736,134.6831,134.5794,134.6171,2710.0
2019-02-26 12:45:00,142.84,142.86,142.79,142.79,2213.0,134.6171,134.6359,134.57,134.57,2213.0
2019-02-26 12:50:00,142.82,142.98,142.82,142.98,3258.0,134.5982,134.749,134.5982,134.749,3258.0
2019-02-26 12:55:00,142.99,143.01,142.96,142.97,1100.0,134.7585,134.7773,134.7302,134.7396,1100.0
2019-02-26 13:00:00,142.99,143.03,142.9,142.9,2509.0,134.7585,134.7962,134.6736,134.6736,2509.0
2019-02-26 13:05:00,142.88,142.93,142.86,142.87,2100.0,134.6548,134.7019,134.6359,134.6454,2100.0
2019-02-26 13:10:00,142.88,142.98,142.84,142.92,2600.0,134.6548,134.749,134.6171,134.6925,2600.0
2019-02-26 13:15:00,142.91,143.01,142.91,142.95,3566.0,134.6831,134.7773,134.6831,134.7208,3566.0
2019-02-26 13:20:00,142.93,142.95,142.76,142.78,8279.0,134.7019,134.7208,134.5417,134.5605,8279.0
2019-02-26 13:25:00,142.78,142.82,142.73,142.76,3700.0,134.5605,134.5982,134.5134,134.5417,3700.0
2019-02-26 13:30:00,142.72,142.73,142.58,142.58,2676.0,134.504,134.5134,134.3721,134.3721,2676.0
2019-02-26 13:35:00,142.58,142.6,142.51,142.52,3913.0,134.3721,134.3909,134.3061,134.3155,3913.0
2019-02-26 13:40:00,142.52,142.53,142.44,142.53,6689.0,134.3155,134.3249,134.2401,134.3249,6689.0
2019-02-26 13:45:00,142.56,142.63,142.48,142.48,4252.0,134.3532,134.4192,134.2778,134.2778,4252.0
2019-02-26 13:50:00,142.48,142.53,142.44,142.53,4247.0,134.2778,134.3249,134.2401,134.3249,4247.0
2019-02-26 13:55:00,142.57,142.57,142.48,142.51,2529.0,134.3626,134.3626,134.2778,134.3061,2529.0
2019-02-26 14:00:00,142.56,142.57,142.5,142.52,5250.0,134.3532,134.3626,134.2967,134.3155,5250.0
2019-02-26 14:05:00,142.54,142.54,142.44,142.47,5300.0,134.3344,134.3344,134.2401,134.2684,5300.0
2019-02-26 14:10:00,142.49,142.65,142.49,142.64,3959.0,134.2872,134.438,134.2872,134.4286,3959.0
2019-02-26 14:15:00,142.65,142.65,142.49,142.49,3709.0,134.438,134.438,134.2872,134.2872,3709.0
2019-02-26 14:20:00,142.47,142.5,142.38,142.5,2853.0,134.2684,134.2967,134.1836,134.2967,2853.0
2019-02-26 14:25:00,142.5,142.57,142.49,142.5,1738.0,134.2967,134.3626,134.2872,134.2967,1738.0
2019-02-26 14:30:00,142.48,142.59,142.48,142.56,2978.0,134.2778,134.3815,134.2778,134.3532,2978.0
2019-02-26 14:35:00,142.53,142.57,142.52,142.55,4706.0,134.3249,134.3626,134.3155,134.3438,4706.0
2019-02-26 14:40:00,142.56,142.65,142.56,142.64,1700.0,134.3532,134.438,134.3532,134.4286,1700.0
2019-02-26 14:45:00,142.66,142.83,142.63,142.82,3110.0,134.4475,134.6077,134.4192,134.5982,3110.0
2019-02-26 14:50:00,142.81,142.89,142.77,142.83,2594.0,134.5888,134.6642,134.5511,134.6077,2594.0
2019-02-26 14:55:00,142.86,142.86,142.77,142.83,2900.0,134.6359,134.6359,134.5511,134.6077,2900.0
2019-02-26 15:00:00,142.85,142.95,142.78,142.95,8054.0,134.6265,134.7208,134.5605,134.7208,8054.0
2019-02-26 15:05:00,142.92,142.98,142.88,142.97,4132.0,134.6925,134.749,134.6548,134.7396,4132.0
2019-02-26 15:10:00,142.96,142.98,142.83,142.89,8150.0,134.7302,134.749,134.6077,134.6642,8150.0
2019-02-26 15:15:00,142.9,142.94,142.87,142.9,3300.0,134.6736,134.7113,134.6454,134.6736,3300.0
2019-02-26 15:20:00,142.89,143.07,142.84,143.05,5995.0,134.6642,134.8339,134.6171,134.815,5995.0
2019-02-26 15:25:00,143.05,143.05,142.97,143.03,5125.0,134.815,134.815,134.7396,134.7962,5125.0
2019-02-26 15:30:00,143.01,143.1,142.99,143.07,8457.0,134.7773,134.8621,134.7585,134.8339,8457.0
2019-02-26 15:35:00,143.06,143.09,143.02,143.03,6860.0,134.8244,134.8527,134.7867,134.7962,6860.0
2019-02-26 15:40:00,143.06,143.17,143.01,143.02,31982.0,134.8244,134.9281,134.7773,134.7867,31982.0
2019-02-26 15:45:00,143.02,143.02,142.85,142.89,11659.0,134.7867,134.7867,134.6265,134.6642,11659.0
2019-02-26 15:50:00,142.89,142.91,142.77,142.88,14533.0,134.6642,134.6831,134.5511,134.6548,14533.0
2019-02-26 15:55:00,142.91,142.94,142.48,142.57,62393.0,134.6831,134.7113,134.2778,134.3626,62393.0
2019-02-27 09:30:00,141.66,142.2,141.52,142.12,17358.0,133.505,134.0139,133.3731,133.9385,17358.0
2019-02-27 09:35:00,141.95,142.73,141.95,142.51,8652.0,133.7783,134.5134,133.7783,134.3061,8652.0
2019-02-27 09:40:00,142.64,142.72,142.49,142.59,13227.0,134.4286,134.504,134.2872,134.3815,13227.0
2019-02-27 09:45:00,142.56,142.98,142.54,142.91,7746.0,134.3532,134.749,134.3344,134.6831,7746.0
2019-02-27 09:50:00,142.94,143.17,142.77,142.77,9915.0,134.7113,134.9281,134.5511,134.5511,9915.0
2019-02-27 09:55:00,142.75,142.75,142.21,142.49,4686.0,134.5323,134.5323,134.0234,134.2872,4686.0
2019-02-27 10:00:00,142.6,142.6,142.05,142.05,2800.0,134.3909,134.3909,133.8726,133.8726,2800.0
2019-02-27 10:05:00,142.08,142.27,141.94,142.13,4430.0,133.9008,134.0799,133.7689,133.948,4430.0
2019-02-27 10:10:00,141.99,141.99,141.26,141.5,7803.0,133.816,133.816,133.1281,133.3542,7803.0
2019-02-27 10:15:00,141.38,141.38,141.12,141.29,5770.0,133.2411,133.2411,132.9961,133.1563,5770.0
2019-02-27 10:20:00,141.28,141.36,141.21,141.28,4894.0,133.1469,133.2223,133.0809,133.1469,4894.0
2019-02-27 10:25:00,141.28,141.28,141.0,141.22,6727.0,133.1469,133.1469,132.883,133.0904,6727.0
2019-02-27 10:30:00,141.17,141.36,141.04,141.3,5210.0,133.0432,133.2223,132.9207,133.1657,5210.0
2019-02-27 10:35:00,141.36,141.6,141.33,141.55,9850.0,133.2223,133.4485,133.194,133.4014,9850.0
2019-02-27 10:40:00,141.59,141.78,141.49,141.49,7600.0,133.4391,133.6181,133.3448,133.3448,7600.0
2019-02-27 10:45:00,141.48,141.49,141.17,141.18,5500.0,133.3354,133.3448,133.0432,133.0527,5500.0
2019-02-27 10:50:00,141.22,141.22,140.53,140.61,16317.0,133.0904,133.0904,132.4401,132.5155,16317.0
2019-02-27 10:55:00,140.66,140.66,140.16,140.28,18656.0,132.5626,132.5626,132.0914,132.2045,18656.0
2019-02-27 11:00:00,140.34,140.41,140.19,140.19,9584.0,132.261,132.327,132.1196,132.1196,9584.0
2019-02-27 11:05:00,140.19,140.4,140.02,140.4,12886.0,132.1196,132.3176,131.9594,132.3176,12886.0
2019-02-27 11:10:00,140.4,140.46,140.18,140.19,3806.0,132.3176,132.3741,132.1102,132.1196,3806.0
2019-02-27 11:15:00,140.14,140.18,139.93,139.93,7528.0,132.0725,132.1102,131.8746,131.8746,7528.0
2019-02-27 11:20:00,139.99,139.99,139.8,139.91,5746.0,131.9312,131.9312,131.7521,131.8558,5746.0
2019-02-27 11:25:00,139.92,139.99,139.82,139.82,7861.0,131.8652,131.9312,131.7709,131.7709,7861.0
2019-02-27 11:30:00,139.8,139.88,139.43,139.43,14318.0,131.7521,131.8275,131.4034,131.4034,14318.0
2019-02-27 11:35:00,139.38,139.46,139.19,139.33,14065.0,131.3563,131.4317,131.1772,131.3092,14065.0
2019-02-27 11:40:00,139.32,139.36,139.04,139.05,13743.0,131.2997,131.3374,131.0358,131.0453,13743.0
2019-02-27 11:45:00,139.03,139.25,138.9,139.23,8730.0,131.0264,131.2338,130.9039,131.2149,8730.0
2019-02-27 11:50:00,139.12,139.28,138.98,139.24,12014.0,131.1112,131.262,130.9793,131.2243,12014.0
2019-02-27 11:55:00,139.25,139.31,139.09,139.2,15907.0,131.2338,131.2903,131.083,131.1866,15907.0
2019-02-27 12:00:00,139.21,139.29,139.09,139.24,7400.0,131.1961,131.2715,131.083,131.2243,7400.0
2019-02-27 12:05:00,139.25,139.25,139.09,139.15,3827.0,131.2338,131.2338,131.083,131.1395,3827.0
2019-02-27 12:10:00,139.11,139.26,139.11,139.26,7232.0,131.1018,131.2432,131.1018,131.2432,7232.0
2019-02-27 12:15:00,139.24,139.28,139.1,139.17,6300.0,131.2243,131.262,131.0924,131.1584,6300.0
2019-02-27 12:20:00,139.09,139.31,139.09,139.19,16880.0,131.083,131.2903,131.083,131.1772,16880.0
2019-02-27 12:25:00,139.21,139.27,139.14,139.14,6601.0,131.1961,131.2526,131.1301,131.1301,6601.0
2019-02-27 12:30:00,139.14,139.28,139.14,139.25,4000.0,131.1301,131.262,131.1301,131.2338,4000.0
2019-02-27 12:35:00,139.26,139.29,139.1,139.24,26266.0,131.2432,131.2715,131.0924,131.2243,26266.0
2019-02-27 12:40:00,139.26,139.31,139.18,139.18,12413.0,131.2432,131.2903,131.1678,131.1678,12413.0
2019-02-27 12:45:00,139.23,139.29,139.17,139.25,8000.0,131.2149,131.2715,131.1584,131.2338,8000.0
2019-02-27 12:50:00,139.25,139.27,139.1,139.1,7413.0,131.2338,131.2526,131.0924,131.0924,7413.0
2019-02-27 12:55:00,139.17,139.2,139.04,139.09,4493.0,131.1584,131.1866,131.0358,131.083,4493.0
2019-02-27 13:00:00,139.08,139.08,138.92,138.93,7755.0,131.0735,131.0735,130.9228,130.9322,7755.0
2019-02-27 13:05:00,138.96,139.02,138.93,138.98,4201.0,130.9605,131.017,130.9322,130.9793,4201.0
2019-02-27 13:10:00,138.97,139.13,138.94,139.13,2839.0,130.9699,131.1207,130.9416,131.1207,2839.0
2019-02-27 13:15:00,139.13,139.13,139.0,139.0,4920.0,131.1207,131.1207,130.9982,130.9982,4920.0
2019-02-27 13:20:00,139.03,139.28,139.02,139.14,5015.0,131.0264,131.262,131.017,131.1301,5015.0
2019-02-27 13:25:00,139.11,139.22,139.09,139.22,7958.0,131.1018,131.2055,131.083,131.2055,7958.0
2019-02-27 13:30:00,139.22,139.23,139.1,139.14,8415.0,131.2055,131.2149,131.0924,131.1301,8415.0
2019-02-27 13:35:00,139.14,139.14,138.77,138.8,18736.0,131.1301,131.1301,130.7814,130.8097,18736.0
2019-02-27 13:40:00,138.81,138.82,138.6,138.61,6439.0,130.8191,130.8285,130.6212,130.6306,6439.0
2019-02-27 13:45:00,138.6,138.62,138.31,138.38,15172.0,130.6212,130.64,130.3479,130.4138,15172.0
2019-02-27 13:50:00,138.36,138.43,138.24,138.39,14040.0,130.395,130.461,130.2819,130.4233,14040.0
2019-02-27 13:55:00,138.42,138.45,138.31,138.31,10265.0,130.4515,130.4798,130.3479,130.3479,10265.0
2019-02-27 14:00:00,138.29,138.35,138.22,138.27,18581.0,130.329,130.3856,130.2631,130.3102,18581.0
2019-02-27 14:05:00,138.29,138.29,138.16,138.19,9383.0,130.329,130.329,130.2065,130.2348,9383.0
2019-02-27 14:10:00,138.18,138.3,138.17,138.25,14850.0,130.2254,130.3384,130.2159,130.2913,14850.0
2019-02-27 14:15:00,138.31,138.38,138.27,138.3,6483.0,130.3479,130.4138,130.3102,130.3384,6483.0
2019-02-27 14:20:00,138.32,138.34,138.27,138.27,5701.0,130.3573,130.3761,130.3102,130.3102,5701.0
2019-02-27 14:25:00,138.27,138.3,138.2,138.29,7269.0,130.3102,130.3384,130.2442,130.329,7269.0
2019-02-27 14:30:00,138.31,138.45,138.21,138.43,7537.0,130.3479,130.4798,130.2536,130.461,7537.0
2019-02-27 14:35:00,138.48,138.48,138.38,138.38,3240.0,130.5081,130.5081,130.4138,130.4138,3240.0
2019-02-27 14:40:00,138.37,138.53,138.37,138.46,9500.0,130.4044,130.5552,130.4044,130.4892,9500.0
2019-02-27 14:45:00,138.46,138.62,138.4,138.45,36772.0,130.4892,130.64,130.4327,130.4798,36772.0
2019-02-27 14:50:00,138.45,138.58,138.29,138.33,39429.0,130.4798,130.6023,130.329,130.3667,39429.0
2019-02-27 14:55:00,138.34,138.51,138.34,138.51,49533.0,130.3761,130.5364,130.3761,130.5364,49533.0
2019-02-27 15:00:00,138.52,138.53,138.44,138.44,13320.0,130.5458,130.5552,130.4704,130.4704,13320.0
2019-02-27 15:05:00,138.47,138.71,138.46,138.68,26327.0,130.4987,130.7248,130.4892,130.6966,26327.0
2019-02-27 15:10:00,138.7,138.85,138.68,138.82,14091.0,130.7154,130.8568,130.6966,130.8285,14091.0
2019-02-27 15:15:00,138.83,138.84,138.69,138.71,10246.0,130.8379,130.8474,130.706,130.7248,10246.0
2019-02-27 15:20:00,138.73,138.73,138.55,138.62,8579.0,130.7437,130.7437,130.5741,130.64,8579.0
2019-02-27 15:25:00,138.64,138.67,138.52,138.57,17080.0,130.6589,130.6871,130.5458,130.5929,17080.0
2019-02-27 15:30:00,138.57,138.64,138.53,138.61,16783.0,130.5929,130.6589,130.5552,130.6306,16783.0
2019-02-27 15:35:00,138.61,138.88,138.61,138.81,19252.0,130.6306,130.8851,130.6306,130.8191,19252.0
2019-02-27 15:40:00,138.79,138.79,138.62,138.65,11409.0,130.8002,130.8002,130.64,130.6683,11409.0
2019-02-27 15:45:00,138.66,138.71,138.63,138.69,16379.0,130.6777,130.7248,130.6495,130.706,16379.0
2019-02-27 15:50:00,138.68,138.73,138.47,138.55,33183.0,130.6966,130.7437,130.4987,130.5741,33183.0
2019-02-27 15:55:00,138.56,138.84,138.56,138.81,50502.0,130.5835,130.8474,130.5835,130.8191,50502.0
2019-02-28 09:30:00,137.73,139.0,137.73,138.48,46628.0,130.1747,131.375,130.1747,130.8835,46628.0
2019-02-28 09:35:00,138.48,138.78,138.4,138.53,28638.0,130.8835,131.1671,130.8079,130.9308,28638.0
2019-02-28 09:40:00,138.5,139.1,138.5,139.05,8096.0,130.9024,131.4695,130.9024,131.4223,8096.0
2019-02-28 09:45:00,138.98,139.64,138.97,139.34,45761.0,131.3561,131.9799,131.3467,131.6964,45761.0
2019-02-28 09:50:00,139.36,139.66,139.1,139.29,19695.0,131.7153,131.9988,131.4695,131.6491,19695.0
2019-02-28 09:55:00,139.28,139.77,139.27,139.73,14832.0,131.6397,132.1028,131.6302,132.065,14832.0
2019-02-28 10:00:00,139.68,140.0,139.54,139.89,20981.0,132.0177,132.3202,131.8854,132.2162,20981.0
2019-02-28 10:05:00,139.79,140.46,139.78,140.11,20339.0,132.1217,132.7549,132.1122,132.4241,20339.0
2019-02-28 10:10:00,140.01,140.28,139.84,140.15,6765.0,132.3296,132.5848,132.1689,132.4619,6765.0
2019-02-28 10:15:00,140.28,140.37,140.04,140.07,14906.0,132.5848,132.6699,132.358,132.3863,14906.0
2019-02-28 10:20:00,140.13,140.65,140.13,140.51,14114.0,132.443,132.9345,132.443,132.8022,14114.0
2019-02-28 10:25:00,140.54,140.64,140.21,140.62,18100.0,132.8305,132.9251,132.5186,132.9061,18100.0
2019-02-28 10:30:00,140.57,140.82,140.45,140.82,8459.0,132.8589,133.0952,132.7455,133.0952,8459.0
2019-02-28 10:35:00,140.82,140.85,140.56,140.7,8925.0,133.0952,133.1235,132.8494,132.9818,8925.0
2019-02-28 10:40:00,140.65,140.68,140.23,140.41,16167.0,132.9345,132.9629,132.5375,132.7077,16167.0
2019-02-28 10:45:00,140.35,140.44,140.19,140.44,8819.0,132.651,132.736,132.4997,132.736,8819.0
2019-02-28 10:50:00,140.43,140.64,140.28,140.58,8457.0,132.7266,132.9251,132.5848,132.8683,8457.0
2019-02-28 10:55:00,140.57,140.75,140.32,140.33,9102.0,132.8589,133.029,132.6226,132.6321,9102.0
2019-02-28 11:00:00,140.37,140.47,140.25,140.25,10300.0,132.6699,132.7644,132.5564,132.5564,10300.0
2019-02-28 11:05:00,140.25,140.34,140.03,140.03,4892.0,132.5564,132.6415,132.3485,132.3485,4892.0
2019-02-28 11:10:00,140.03,140.31,140.03,140.28,3701.0,132.3485,132.6132,132.3485,132.5848,3701.0
2019-02-28 11:15:00,140.33,140.35,140.03,140.07,7799.0,132.6321,132.651,132.3485,132.3863,7799.0
2019-02-28 11:20:00,140.12,140.19,139.96,140.01,4900.0,132.4336,132.4997,132.2824,132.3296,4900.0
2019-02-28 11:25:00,139.98,140.26,139.98,140.17,7388.0,132.3013,132.5659,132.3013,132.4808,7388.0
2019-02-28 11:30:00,140.2,140.75,140.2,140.71,6404.0,132.5092,133.029,132.5092,132.9912,6404.0
2019-02-28 11:35:00,140.66,140.66,140.52,140.64,3734.0,132.944,132.944,132.8116,132.9251,3734.0
2019-02-28 11:40:00,140.65,140.85,140.58,140.62,5196.0,132.9345,133.1235,132.8683,132.9061,5196.0
2019-02-28 11:45:00,140.57,140.68,140.34,140.34,7895.0,132.8589,132.9629,132.6415,132.6415,7895.0
2019-02-28 11:50:00,140.37,140.65,140.37,140.6,4292.0,132.6699,132.9345,132.6699,132.8872,4292.0
2019-02-28 11:55:00,140.64,140.68,140.51,140.63,5302.0,132.9251,132.9629,132.8022,132.9156,5302.0
2019-02-28 12:00:00,140.62,140.62,140.32,140.32,3860.0,132.9061,132.9061,132.6226,132.6226,3860.0
2019-02-28 12:05:00,140.35,140.53,140.35,140.49,7301.0,132.651,132.8211,132.651,132.7833,7301.0
2019-02-28 12:10:00,140.47,140.55,140.43,140.44,4013.0,132.7644,132.84,132.7266,132.736,4013.0
2019-02-28 12:15:00,140.44,140.46,140.28,140.41,4640.0,132.736,132.7549,132.5848,132.7077,4640.0
2019-02-28 12:20:00,140.46,140.5,140.41,140.48,3486.0,132.7549,132.7927,132.7077,132.7738,3486.0
2019-02-28 12:25:00,140.44,140.46,140.28,140.28,6993.0,132.736,132.7549,132.5848,132.5848,6993.0
2019-02-28 12:30:00,140.24,140.26,140.09,140.14,2500.0,132.547,132.5659,132.4052,132.4525,2500.0
2019-02-28 12:35:00,140.13,140.21,140.04,140.13,4464.0,132.443,132.5186,132.358,132.443,4464.0
2019-02-28 12:40:00,140.1,140.11,139.92,139.99,4178.0,132.4147,132.4241,132.2445,132.3107,4178.0
2019-02-28 12:45:00,140.03,140.03,139.85,139.9,3760.0,132.3485,132.3485,132.1784,132.2256,3760.0
2019-02-28 12:50:00,139.89,139.93,139.86,139.88,2673.0,132.2162,132.254,132.1878,132.2067,2673.0
2019-02-28 12:55:00,139.85,139.91,139.76,139.81,5962.0,132.1784,132.2351,132.0933,132.1406,5962.0
2019-02-28 13:00:00,139.86,139.86,139.66,139.7,4501.0,132.1878,132.1878,131.9988,132.0366,4501.0
2019-02-28 13:05:00,139.67,139.68,139.41,139.42,9703.0,132.0083,132.0177,131.7625,131.772,9703.0
2019-02-28 13:10:00,139.41,139.41,138.97,139.0,37808.0,131.7625,131.7625,131.3467,131.375,37808.0
2019-02-28 13:15:00,138.95,139.2,138.95,139.03,16552.0,131.3278,131.564,131.3278,131.4034,16552.0
2019-02-28 13:20:00,139.06,139.2,138.78,138.78,14701.0,131.4317,131.564,131.1671,131.1671,14701.0
2019-02-28 13:25:00,138.77,138.77,138.6,138.71,6105.0,131.1576,131.1576,130.997,131.1009,6105.0
2019-02-28 13:30:00,138.72,138.73,138.35,138.42,27510.0,131.1104,131.1198,130.7607,130.8268,27510.0
2019-02-28 13:35:00,138.47,139.07,138.47,139.06,12919.0,130.8741,131.4412,130.8741,131.4317,12919.0
2019-02-28 13:40:00,139.04,139.19,139.0,139.08,6091.0,131.4128,131.5546,131.375,131.4506,6091.0
2019-02-28 13:45:00,139.0,139.0,138.77,138.97,4861.0,131.375,131.375,131.1576,131.3467,4861.0
2019-02-28 13:50:00,139.02,139.12,139.02,139.06,3617.0,131.3939,131.4884,131.3939,131.4317,3617.0
2019-02-28 13:55:00,139.04,139.27,139.0,139.24,8166.0,131.4128,131.6302,131.375,131.6019,8166.0
2019-02-28 14:00:00,139.21,139.22,138.9,138.99,7312.0,131.5735,131.5829,131.2805,131.3656,7312.0
2019-02-28 14:05:00,139.0,139.11,138.88,138.94,3167.0,131.375,131.479,131.2616,131.3183,3167.0
2019-02-28 14:10:00,139.09,139.16,139.03,139.11,4239.0,131.4601,131.5262,131.4034,131.479,4239.0
2019-02-28 14:15:00,139.1,139.34,139.09,139.25,5783.0,131.4695,131.6964,131.4601,131.6113,5783.0
2019-02-28 14:20:00,139.25,139.25,139.08,139.13,7091.0,131.6113,131.6113,131.4506,131.4979,7091.0
2019-02-28 14:25:00,139.17,139.29,139.03,139.29,8301.0,131.5357,131.6491,131.4034,131.6491,8301.0
2019-02-28 14:30:00,139.25,139.26,138.92,138.92,13084.0,131.6113,131.6208,131.2994,131.2994,13084.0
2019-02-28 14:35:00,138.93,139.2,138.92,139.14,7654.0,131.3089,131.564,131.2994,131.5073,7654.0
2019-02-28 14:40:00,139.12,139.2,139.01,139.18,8396.0,131.4884,131.564,131.3845,131.5451,8396.0
2019-02-28 14:45:00,139.2,139.2,139.02,139.11,5271.0,131.564,131.564,131.3939,131.479,5271.0
2019-02-28 14:50:00,139.15,139.26,139.03,139.24,4270.0,131.5168,131.6208,131.4034,131.6019,4270.0
2019-02-28 14:55:00,139.22,139.36,139.13,139.23,8945.0,131.5829,131.7153,131.4979,131.5924,8945.0
2019-02-28 15:00:00,139.22,139.34,139.19,139.3,8384.0,131.5829,131.6964,131.5546,131.6586,8384.0
2019-02-28 15:05:00,139.27,139.31,139.17,139.31,7247.0,131.6302,131.668,131.5357,131.668,7247.0
2019-02-28 15:10:00,139.31,139.47,139.3,139.47,11369.0,131.668,131.8192,131.6586,131.8192,11369.0
2019-02-28 15:15:00,139.44,139.49,139.28,139.37,11959.0,131.7909,131.8381,131.6397,131.7247,11959.0
2019-02-28 15:20:00,139.38,139.42,139.17,139.26,12832.0,131.7342,131.772,131.5357,131.6208,12832.0
2019-02-28 15:25:00,139.26,139.52,139.26,139.52,12792.0,131.6208,131.8665,131.6208,131.8665,12792.0
2019-02-28 15:30:00,139.51,139.61,139.4,139.51,16090.0,131.857,131.9516,131.7531,131.857,16090.0
2019-02-28 15:35:00,139.51,139.64,139.29,139.39,25765.0,131.857,131.9799,131.6491,131.7436,25765.0
2019-02-28 15:40:00,139.41,139.47,139.25,139.38,24735.0,131.7625,131.8192,131.6113,131.7342,24735.0
2019-02-28 15:45:00,139.34,139.38,139.2,139.28,23044.0,131.6964,131.7342,131.564,131.6397,23044.0
2019-02-28 15:50:00,139.29,139.35,139.25,139.31,23774.0,131.6491,131.7058,131.6113,131.668,23774.0
2019-02-28 15:55:00,139.29,139.29,138.94,139.0,103605.0,131.6491,131.6491,131.3183,131.375,103605.0
2019-03-01 09:30:00,139.36,140.15,139.36,139.88,40316.0,131.7153,132.4619,131.7153,132.2067,40316.0
2019-03-01 09:35:00,140.01,140.55,139.93,140.06,20126.0,132.3296,132.84,132.254,132.3769,20126.0
2019-03-01 09:40:00,139.99,140.06,139.37,139.37,20661.0,132.3107,132.3769,131.7247,131.7247,20661.0
2019-03-01 09:45:00,139.43,139.63,139.3,139.4,24975.0,131.7814,131.9705,131.6586,131.7531,24975.0
2019-03-01 09:50:00,139.36,139.72,139.16,139.49,27661.0,131.7153,132.0555,131.5262,131.8381,27661.0
2019-03-01 09:55:00,139.49,139.75,139.39,139.57,17150.0,131.8381,132.0839,131.7436,131.9137,17150.0
2019-03-01 10:00:00,139.42,139.74,139.27,139.32,12881.0,131.772,132.0744,131.6302,131.6775,12881.0
2019-03-01 10:05:00,139.27,139.3,138.86,139.18,31706.0,131.6302,131.6586,131.2427,131.5451,31706.0
2019-03-01 10:10:00,139.17,139.3,139.15,139.19,18414.0,131.5357,131.6586,131.5168,131.5546,18414.0
2019-03-01 10:15:00,139.16,139.31,139.14,139.19,7951.0,131.5262,131.668,131.5073,131.5546,7951.0
2019-03-01 10:20:00,139.14,139.15,138.85,138.91,5061.0,131.5073,131.5168,131.2332,131.29,5061.0
2019-03-01 10:25:00,138.9,139.02,138.89,139.0,8611.0,131.2805,131.3939,131.2711,131.375,8611.0
2019-03-01 10:30:00,138.98,139.01,138.85,138.99,13298.0,131.3561,131.3845,131.2332,131.3656,13298.0
2019-03-01 10:35:00,138.94,139.07,138.9,138.91,11779.0,131.3183,131.4412,131.2805,131.29,11779.0
2019-03-01 10:40:00,138.91,139.15,138.89,139.03,7767.0,131.29,131.5168,131.2711,131.4034,7767.0
2019-03-01 10:45:00,139.03,139.04,138.87,138.99,4020.0,131.4034,131.4128,131.2521,131.3656,4020.0
2019-03-01 10:50:00,138.93,138.95,138.76,138.94,7038.0,131.3089,131.3278,131.1482,131.3183,7038.0
2019-03-01 10:55:00,138.98,139.09,138.94,138.99,12618.0,131.3561,131.4601,131.3183,131.3656,12618.0
2019-03-01 11:00:00,138.97,139.08,138.82,138.92,11100.0,131.3467,131.4506,131.2049,131.2994,11100.0
2019-03-01 11:05:00,138.96,139.05,138.94,138.99,5959.0,131.3372,131.4223,131.3183,131.3656,5959.0
2019-03-01 11:10:00,138.93,138.94,138.8,138.84,7912.0,131.3089,131.3183,131.186,131.2238,7912.0
2019-03-01 11:15:00,138.81,138.9,138.8,138.9,4600.0,131.1954,131.2805,131.186,131.2805,4600.0
2019-03-01 11:20:00,138.9,138.9,138.69,138.71,6230.0,131.2805,131.2805,131.082,131.1009,6230.0
2019-03-01 11:25:00,138.68,138.77,138.66,138.7,3552.0,131.0726,131.1576,131.0537,131.0915,3552.0
2019-03-01 11:30:00,138.71,138.75,138.59,138.62,2800.0,131.1009,131.1387,130.9875,131.0159,2800.0
2019-03-01 11:35:00,138.63,138.73,138.57,138.68,5026.0,131.0253,131.1198,130.9686,131.0726,5026.0
2019-03-01 11:40:00,138.69,138.69,138.51,138.52,5070.0,131.082,131.082,130.9119,130.9213,5070.0
2019-03-01 11:45:00,138.51,138.54,138.4,138.41,9139.0,130.9119,130.9403,130.8079,130.8174,9139.0
2019-03-01 11:50:00,138.39,138.45,138.3,138.39,7890.0,130.7985,130.8552,130.7134,130.7985,7890.0
2019-03-01 11:55:00,138.43,138.43,138.26,138.4,4900.0,130.8363,130.8363,130.6756,130.8079,4900.0
2019-03-01 12:00:00,138.37,138.52,138.37,138.43,10565.0,130.7796,130.9213,130.7796,130.8363,10565.0
2019-03-01 12:05:00,138.44,138.59,138.4,138.5,15710.0,130.8457,130.9875,130.8079,130.9024,15710.0
2019-03-01 12:10:00,138.5,138.51,138.33,138.36,14038.0,130.9024,130.9119,130.7418,130.7701,14038.0
2019-03-01 12:15:00,138.34,138.79,138.29,138.68,21700.0,130.7512,131.1765,130.704,131.0726,21700.0
2019-03-01 12:20:00,138.71,138.88,138.68,138.79,11452.0,131.1009,131.2616,131.0726,131.1765,11452.0
2019-03-01 12:25:00,138.77,138.99,138.75,138.98,7745.0,131.1576,131.3656,131.1387,131.3561,7745.0
2019-03-01 12:30:00,138.98,139.01,138.91,138.96,7767.0,131.3561,131.3845,131.29,131.3372,7767.0
2019-03-01 12:35:00,138.94,138.97,138.82,138.87,4720.0,131.3183,131.3467,131.2049,131.2521,4720.0
2019-03-01 12:40:00,138.85,138.89,138.76,138.77,16924.0,131.2332,131.2711,131.1482,131.1576,16924.0
2019-03-01 12:45:00,138.75,138.82,138.68,138.81,8739.0,131.1387,131.2049,131.0726,131.1954,8739.0
2019-03-01 12:50:00,138.79,138.82,138.72,138.73,3007.0,131.1765,131.2049,131.1104,131.1198,3007.0
2019-03-01 12:55:00,138.73,138.73,138.59,138.62,3938.0,131.1198,131.1198,130.9875,131.0159,3938.0
2019-03-01 13:00:00,138.65,138.77,138.59,138.77,4487.0,131.0442,131.1576,130.9875,131.1576,4487.0
2019-03-01 13:05:00,138.77,138.9,138.65,138.65,10353.0,131.1576,131.2805,131.0442,131.0442,10353.0
2019-03-01 13:10:00,138.65,139.02,138.62,139.0,7453.0,131.0442,131.3939,131.0159,131.375,7453.0
2019-03-01 13:15:00,138.98,138.99,138.88,138.92,2672.0,131.3561,131.3656,131.2616,131.2994,2672.0
2019-03-01 13:20:00,138.89,138.95,138.87,138.88,1350.0,131.2711,131.3278,131.2521,131.2616,1350.0
2019-03-01 13:25:00,138.91,139.04,138.88,139.04,5068.0,131.29,131.4128,131.2616,131.4128,5068.0
2019-03-01 13:30:00,139.02,139.02,138.83,138.92,7179.0,131.3939,131.3939,131.2143,131.2994,7179.0
2019-03-01 13:35:00,138.92,139.01,138.89,138.91,5826.0,131.2994,131.3845,131.2711,131.29,5826.0
2019-03-01 13:40:00,138.93,139.02,138.9,138.91,3200.0,131.3089,131.3939,131.2805,131.29,3200.0
2019-03-01 13:45:00,138.92,139.09,138.89,138.94,6084.0,131.2994,131.4601,131.2711,131.3183,6084.0
2019-03-01 13:50:00,138.91,138.94,138.81,138.88,5572.0,131.29,131.3183,131.1954,131.2616,5572.0
2019-03-01 13:55:00,138.9,138.97,138.78,138.78,3336.0,131.2805,131.3467,131.1671,131.1671,3336.0
2019-03-01 14:00:00,138.78,138.81,138.71,138.74,4000.0,131.1671,131.1954,131.1009,131.1293,4000.0
2019-03-01 14:05:00,138.74,138.85,138.72,138.85,6007.0,131.1293,131.2332,131.1104,131.2332,6007.0
2019-03-01 14:10:00,138.91,138.95,138.85,138.88,8214.0,131.29,131.3278,131.2332,131.2616,8214.0
2019-03-01 14:15:00,138.9,138.93,138.78,138.78,9643.0,131.2805,131.3089,131.1671,131.1671,9643.0
2019-03-01 14:20:00,138.78,138.84,138.55,138.78,9700.0,131.1671,131.2238,130.9497,131.1671,9700.0
2019-03-01 14:25:00,138.75,138.84,138.6,138.68,9522.0,131.1387,131.2238,130.997,131.0726,9522.0
2019-03-01 14:30:00,138.67,138.67,138.53,138.65,8845.0,131.0631,131.0631,130.9308,131.0442,8845.0
2019-03-01 14:35:00,138.61,138.76,138.57,138.67,7616.0,131.0064,131.1482,130.9686,131.0631,7616.0
2019-03-01 14:40:00,138.68,138.76,138.63,138.71,4500.0,131.0726,131.1482,131.0253,131.1009,4500.0
2019-03-01 14:45:00,138.72,138.76,138.55,138.58,8055.0,131.1104,131.1482,130.9497,130.9781,8055.0
2019-03-01 14:50:00,138.58,138.72,138.53,138.69,13131.0,130.9781,131.1104,130.9308,131.082,13131.0
2019-03-01 14:55:00,138.69,138.73,138.61,138.71,15900.0,131.082,131.1198,131.0064,131.1009,15900.0
2019-03-01 15:00:00,138.74,139.02,138.72,139.0,20911.0,131.1293,131.3939,131.1104,131.375,20911.0
2019-03-01 15:05:00,139.0,139.02,138.96,139.0,5673.0,131.375,131.3939,131.3372,131.375,5673.0
2019-03-01 15:10:00,139.0,139.03,138.95,139.0,9773.0,131.375,131.4034,131.3278,131.375,9773.0
2019-03-01 15:15:00,139.01,139.02,138.96,138.99,14623.0,131.3845,131.3939,131.3372,131.3656,14623.0
2019-03-01 15:20:00,139.01,139.03,138.95,138.95,6700.0,131.3845,131.4034,131.3278,131.3278,6700.0
2019-03-01 15:25:00,138.94,138.96,138.84,138.86,9870.0,131.3183,131.3372,131.2238,131.2427,9870.0
2019-03-01 15:30:00,138.9,138.93,138.87,138.9,11438.0,131.2805,131.3089,131.2521,131.2805,11438.0
2019-03-01 15:35:00,138.9,138.96,138.89,138.96,17139.0,131.2805,131.3372,131.2711,131.3372,17139.0
2019-03-01 15:40:00,138.96,139.15,138.95,139.14,20504.0,131.3372,131.5168,131.3278,131.5073,20504.0
2019-03-01 15:45:00,139.14,139.18,138.91,138.93,20682.0,131.5073,131.5451,131.29,131.3089,20682.0
2019-03-01 15:50:00,138.92,139.0,138.85,138.85,40976.0,131.2994,131.375,131.2332,131.2332,40976.0
2019-03-01 15:55:00,138.83,138.91,138.44,138.52,179587.0,131.2143,131.29,130.8457,130.9213,179587.0
2019-03-04 09:30:00,139.11,139.52,138.74,138.79,48017.0,131.479,131.8665,131.1293,131.1765,48017.0
2019-03-04 09:35:00,138.83,139.36,138.58,139.36,17985.0,131.2143,131.7153,130.9781,131.7153,17985.0
2019-03-04 09:40:00,139.3,139.32,138.79,138.99,5711.0,131.6586,131.6775,131.1765,131.3656,5711.0
2019-03-04 09:45:00,139.09,139.09,138.31,138.32,20895.0,131.4601,131.4601,130.7229,130.7323,20895.0
2019-03-04 09:50:00,138.43,138.53,137.77,137.86,54943.0,130.8363,130.9308,130.2125,130.2976,54943.0
2019-03-04 09:55:00,137.99,138.02,137.54,137.77,15347.0,130.4204,130.4488,129.9951,130.2125,15347.0
2019-03-04 10:00:00,137.78,137.78,137.38,137.39,9592.0,130.2219,130.2219,129.8439,129.8533,9592.0
2019-03-04 10:05:00,137.39,137.42,137.12,137.16,8852.0,129.8533,129.8817,129.5981,129.636,8852.0
2019-03-04 10:10:00,137.16,137.39,137.04,137.37,11800.0,129.636,129.8533,129.5225,129.8344,11800.0
2019-03-04 10:15:00,137.35,137.76,137.35,137.55,13192.0,129.8155,130.203,129.8155,130.0046,13192.0
2019-03-04 10:20:00,137.61,138.0,137.61,137.91,8633.0,130.0613,130.4299,130.0613,130.3448,8633.0
2019-03-04 10:25:00,137.91,138.01,137.78,137.82,25956.0,130.3448,130.4393,130.2219,130.2597,25956.0
2019-03-04 10:30:00,137.83,137.87,137.39,137.39,13287.0,130.2692,130.307,129.8533,129.8533,13287.0
2019-03-04 10:35:00,137.28,137.4,137.17,137.37,6900.0,129.7494,129.8628,129.6454,129.8344,6900.0
2019-03-04 10:40:00,137.39,137.63,137.35,137.59,7509.0,129.8533,130.0802,129.8155,130.0424,7509.0
2019-03-04 10:45:00,137.56,137.71,137.48,137.65,4900.0,130.014,130.1558,129.9384,130.0991,4900.0
2019-03-04 10:50:00,137.6,137.62,137.29,137.31,8475.0,130.0518,130.0707,129.7588,129.7777,8475.0
2019-03-04 10:55:00,137.3,137.37,137.17,137.31,7476.0,129.7683,129.8344,129.6454,129.7777,7476.0
2019-03-04 11:00:00,137.3,137.5,137.3,137.35,10893.0,129.7683,129.9573,129.7683,129.8155,10893.0
2019-03-04 11:05:00,137.37,137.52,137.35,137.4,9500.0,129.8344,129.9762,129.8155,129.8628,9500.0
2019-03-04 11:10:00,137.4,137.46,137.31,137.46,12560.0,129.8628,129.9195,129.7777,129.9195,12560.0
2019-03-04 11:15:00,137.5,137.54,137.32,137.47,12535.0,129.9573,129.9951,129.7872,129.9289,12535.0
2019-03-04 11:20:00,137.48,137.5,136.93,137.0,8572.0,129.9384,129.9573,129.4186,129.4847,8572.0
2019-03-04 11:25:00,137.04,137.16,136.94,136.99,12722.0,129.5225,129.636,129.428,129.4753,12722.0
2019-03-04 11:30:00,136.96,137.02,136.76,136.85,9883.0,129.4469,129.5036,129.2579,129.343,9883.0
2019-03-04 11:35:00,136.96,137.02,136.6,136.6,15240.0,129.4469,129.5036,129.1067,129.1067,15240.0
2019-03-04 11:40:00,136.62,136.67,136.39,136.42,23220.0,129.1256,129.1728,128.9082,128.9365,23220.0
2019-03-04 11:45:00,136.4,136.46,136.22,136.3,10430.0,128.9176,128.9744,128.7475,128.8231,10430.0
2019-03-04 11:50:00,136.37,136.45,136.22,136.4,8440.0,128.8893,128.9649,128.7475,128.9176,8440.0
2019-03-04 11:55:00,136.39,136.39,135.92,135.95,19597.0,128.9082,128.9082,128.464,128.4923,19597.0
2019-03-04 12:00:00,135.89,136.4,135.86,136.31,11454.0,128.4356,128.9176,128.4073,128.8326,11454.0
2019-03-04 12:05:00,136.28,136.3,136.07,136.13,5915.0,128.8042,128.8231,128.6057,128.6625,5915.0
2019-03-04 12:10:00,136.1,136.1,135.71,135.71,8753.0,128.6341,128.6341,128.2655,128.2655,8753.0
2019-03-04 12:15:00,135.75,135.9,135.49,135.68,37491.0,128.3033,128.4451,128.0576,128.2371,37491.0
2019-03-04 12:20:00,135.74,135.94,135.74,135.94,9169.0,128.2938,128.4829,128.2938,128.4829,9169.0
2019-03-04 12:25:00,135.94,136.12,135.72,136.12,6408.0,128.4829,128.653,128.2749,128.653,6408.0
2019-03-04 12:30:00,136.07,136.19,135.93,136.0,7491.0,128.6057,128.7192,128.4734,128.5396,7491.0
2019-03-04 12:35:00,135.99,135.99,135.71,135.84,11614.0,128.5301,128.5301,128.2655,128.3884,11614.0
2019-03-04 12:40:00,135.8,135.8,135.52,135.54,4609.0,128.3506,128.3506,128.0859,128.1048,4609.0
2019-03-04 12:45:00,135.53,135.58,135.42,135.51,7973.0,128.0954,128.1426,127.9914,128.0765,7973.0
2019-03-04 12:50:00,135.5,135.64,135.4,135.41,5330.0,128.067,128.1993,127.9725,127.9819,5330.0
2019-03-04 12:55:00,135.36,135.49,135.22,135.43,5953.0,127.9347,128.0576,127.8024,128.0009,5953.0
2019-03-04 13:00:00,135.45,135.45,135.17,135.2,5145.0,128.0198,128.0198,127.7551,127.7835,5145.0
2019-03-04 13:05:00,135.16,135.26,135.09,135.09,5700.0,127.7457,127.8402,127.6795,127.6795,5700.0
2019-03-04 13:10:00,135.08,135.42,135.08,135.31,5400.0,127.6701,127.9914,127.6701,127.8874,5400.0
2019-03-04 13:15:00,135.34,135.5,135.25,135.45,4163.0,127.9158,128.067,127.8307,128.0198,4163.0
2019-03-04 13:20:00,135.46,135.66,135.46,135.66,3395.0,128.0292,128.2182,128.0292,128.2182,3395.0
2019-03-04 13:25:00,135.65,135.76,135.62,135.76,5871.0,128.2088,128.3128,128.1804,128.3128,5871.0
2019-03-04 13:30:00,135.78,135.89,135.72,135.75,9279.0,128.3317,128.4356,128.2749,128.3033,9279.0
2019-03-04 13:35:00,135.7,135.76,135.53,135.59,6543.0,128.256,128.3128,128.0954,128.1521,6543.0
2019-03-04 13:40:00,135.56,135.69,135.52,135.68,7900.0,128.1237,128.2466,128.0859,128.2371,7900.0
2019-03-04 13:45:00,135.68,135.73,135.6,135.67,5943.0,128.2371,128.2844,128.1615,128.2277,5943.0
2019-03-04 13:50:00,135.67,135.83,135.51,135.83,17669.0,128.2277,128.3789,128.0765,128.3789,17669.0
2019-03-04 13:55:00,135.8,136.01,135.77,135.94,8073.0,128.3506,128.549,128.3222,128.4829,8073.0
2019-03-04 14:00:00,135.93,136.0,135.79,135.87,4874.0,128.4734,128.5396,128.3411,128.4167,4874.0
2019-03-04 14:05:00,135.87,135.89,135.72,135.75,13990.0,128.4167,128.4356,128.2749,128.3033,13990.0
2019-03-04 14:10:00,135.75,135.78,135.61,135.74,5821.0,128.3033,128.3317,128.171,128.2938,5821.0
2019-03-04 14:15:00,135.71,135.84,135.68,135.83,6142.0,128.2655,128.3884,128.2371,128.3789,6142.0
2019-03-04 14:20:00,135.86,136.01,135.79,135.98,6050.0,128.4073,128.549,128.3411,128.5207,6050.0
2019-03-04 14:25:00,135.97,136.09,135.92,136.03,3469.0,128.5112,128.6246,128.464,128.5679,3469.0
2019-03-04 14:30:00,136.03,136.03,135.93,135.96,4150.0,128.5679,128.5679,128.4734,128.5018,4150.0
2019-03-04 14:35:00,135.98,136.04,135.97,135.98,5400.0,128.5207,128.5774,128.5112,128.5207,5400.0
2019-03-04 14:40:00,135.99,136.06,135.95,136.02,12253.0,128.5301,128.5963,128.4923,128.5585,12253.0
2019-03-04 14:45:00,136.01,136.04,135.94,135.99,6336.0,128.549,128.5774,128.4829,128.5301,6336.0
2019-03-04 14:50:00,136.0,136.19,135.98,136.06,8337.0,128.5396,128.7192,128.5207,128.5963,8337.0
2019-03-04 14:55:00,136.09,136.09,135.98,135.98,6721.0,128.6246,128.6246,128.5207,128.5207,6721.0
2019-03-04 15:00:00,135.96,136.02,135.87,135.92,9467.0,128.5018,128.5585,128.4167,128.464,9467.0
2019-03-04 15:05:00,135.9,135.96,135.87,135.89,7886.0,128.4451,128.5018,128.4167,128.4356,7886.0
2019-03-04 15:10:00,135.89,136.03,135.88,135.99,15696.0,128.4356,128.5679,128.4262,128.5301,15696.0
2019-03-04 15:15:00,135.99,136.07,135.98,136.05,9856.0,128.5301,128.6057,128.5207,128.5868,9856.0
2019-03-04 15:20:00,136.03,136.1,136.01,136.02,12045.0,128.5679,128.6341,128.549,128.5585,12045.0
2019-03-04 15:25:00,136.02,136.24,136.02,136.2,13142.0,128.5585,128.7664,128.5585,128.7286,13142.0
2019-03-04 15:30:00,136.19,136.2,136.01,136.01,18638.0,128.7192,128.7286,128.549,128.549,18638.0
2019-03-04 15:35:00,136.0,136.01,135.77,135.86,24685.0,128.5396,128.549,128.3222,128.4073,24685.0
2019-03-04 15:40:00,135.86,135.99,135.7,135.99,24116.0,128.4073,128.5301,128.256,128.5301,24116.0
2019-03-04 15:45:00,136.06,136.12,135.94,135.95,33087.0,128.5963,128.653,128.4829,128.4923,33087.0
2019-03-04 15:50:00,135.94,136.22,135.94,136.14,63834.0,128.4829,128.7475,128.4829,128.6719,63834.0
2019-03-04 15:55:00,136.14,136.18,135.88,136.16,146904.0,128.6719,128.7097,128.4262,128.6908,146904.0
2019-03-05 09:30:00,136.38,136.54,135.82,135.82,17050.0,128.8987,129.05,128.3695,128.3695,17050.0
2019-03-05 09:35:00,135.68,136.33,135.49,136.25,10111.0,128.2371,128.8515,128.0576,128.7759,10111.0
2019-03-05 09:40:00,136.02,136.49,135.85,136.01,30509.0,128.5585,129.0027,128.3978,128.549,30509.0
2019-03-05 09:45:00,136.18,136.19,135.59,135.77,13521.0,128.7097,128.7192,128.1521,128.3222,13521.0
2019-03-05 09:50:00,135.75,135.81,135.33,135.61,12413.0,128.3033,128.36,127.9063,128.171,12413.0
2019-03-05 09:55:00,135.6,135.77,135.42,135.72,21497.0,128.1615,128.3222,127.9914,128.2749,21497.0
2019-03-05 10:00:00,135.76,135.91,135.39,135.55,13403.0,128.3128,128.4545,127.963,128.1143,13403.0
2019-03-05 10:05:00,135.53,135.74,135.46,135.54,3403.0,128.0954,128.2938,128.0292,128.1048,3403.0
2019-03-05 10:10:00,135.54,135.63,135.29,135.57,4878.0,128.1048,128.1899,127.8685,128.1332,4878.0
2019-03-05 10:15:00,135.46,135.46,135.24,135.24,3231.0,128.0292,128.0292,127.8213,127.8213,3231.0
2019-03-05 10:20:00,135.22,135.55,135.21,135.48,3208.0,127.8024,128.1143,127.7929,128.0481,3208.0
2019-03-05 10:25:00,135.54,135.59,135.28,135.28,5644.0,128.1048,128.1521,127.8591,127.8591,5644.0
2019-03-05 10:30:00,135.41,135.69,135.41,135.68,6126.0,127.9819,128.2466,127.9819,128.2371,6126.0
2019-03-05 10:35:00,135.69,135.7,135.47,135.5,2653.0,128.2466,128.256,128.0387,128.067,2653.0
2019-03-05 10:40:00,135.59,135.59,135.37,135.37,1346.0,128.1521,128.1521,127.9441,127.9441,1346.0
2019-03-05 10:45:00,135.4,135.4,135.12,135.16,7884.0,127.9725,127.9725,127.7079,127.7457,7884.0
2019-03-05 10:50:00,135.13,135.19,134.96,134.97,18776.0,127.7173,127.774,127.5566,127.5661,18776.0
2019-03-05 10:55:00,134.93,135.11,134.82,134.94,10765.0,127.5283,127.6984,127.4243,127.5377,10765.0
2019-03-05 11:00:00,134.89,135.18,134.78,135.12,6656.0,127.4905,127.7646,127.3865,127.7079,6656.0
2019-03-05 11:05:00,135.06,135.22,134.91,135.22,9202.0,127.6511,127.8024,127.5094,127.8024,9202.0
2019-03-05 11:10:00,135.27,135.34,135.23,135.33,5702.0,127.8496,127.9158,127.8118,127.9063,5702.0
2019-03-05 11:15:00,135.3,135.5,135.3,135.5,6339.0,127.878,128.067,127.878,128.067,6339.0
2019-03-05 11:20:00,135.49,135.53,135.38,135.5,6753.0,128.0576,128.0954,127.9536,128.067,6753.0
2019-03-05 11:25:00,135.49,135.87,135.46,135.8,10851.0,128.0576,128.4167,128.0292,128.3506,10851.0
2019-03-05 11:30:00,135.77,135.89,135.76,135.89,7789.0,128.3222,128.4356,128.3128,128.4356,7789.0
2019-03-05 11:35:00,135.89,136.11,135.87,136.07,5310.0,128.4356,128.6436,128.4167,128.6057,5310.0
2019-03-05 11:40:00,136.06,136.31,135.9,135.91,16811.0,128.5963,128.8326,128.4451,128.4545,16811.0
2019-03-05 11:45:00,135.92,135.97,135.83,135.94,13013.0,128.464,128.5112,128.3789,128.4829,13013.0
2019-03-05 11:50:00,135.93,135.93,135.63,135.64,8112.0,128.4734,128.4734,128.1899,128.1993,8112.0
2019-03-05 11:55:00,135.64,135.78,135.61,135.69,13539.0,128.1993,128.3317,128.171,128.2466,13539.0
2019-03-05 12:00:00,135.71,135.85,135.69,135.69,5900.0,128.2655,128.3978,128.2466,128.2466,5900.0
2019-03-05 12:05:00,135.7,135.7,135.56,135.56,11440.0,128.256,128.256,128.1237,128.1237,11440.0
2019-03-05 12:10:00,135.56,135.67,135.5,135.53,7861.0,128.1237,128.2277,128.067,128.0954,7861.0
2019-03-05 12:15:00,135.53,135.53,135.3,135.39,23286.0,128.0954,128.0954,127.878,127.963,23286.0
2019-03-05 12:20:00,135.37,135.46,135.36,135.37,8438.0,127.9441,128.0292,127.9347,127.9441,8438.0
2019-03-05 12:25:00,135.32,135.32,135.15,135.23,15851.0,127.8969,127.8969,127.7362,127.8118,15851.0
2019-03-05 12:30:00,135.25,135.38,135.23,135.3,9118.0,127.8307,127.9536,127.8118,127.878,9118.0
2019-03-05 12:35:00,135.3,135.44,135.26,135.44,7961.0,127.878,128.0103,127.8402,128.0103,7961.0
2019-03-05 12:40:00,135.43,135.43,135.36,135.38,26806.0,128.0009,128.0009,127.9347,127.9536,26806.0
2019-03-05 12:45:00,135.38,135.48,135.37,135.4,11880.0,127.9536,128.0481,127.9441,127.9725,11880.0
2019-03-05 12:50:00,135.39,135.45,135.26,135.26,25142.0,127.963,128.0198,127.8402,127.8402,25142.0
2019-03-05 12:55:00,135.28,135.33,135.2,135.33,7457.0,127.8591,127.9063,127.7835,127.9063,7457.0
2019-03-05 13:00:00,135.31,135.51,135.31,135.5,7933.0,127.8874,128.0765,127.8874,128.067,7933.0
2019-03-05 13:05:00,135.5,135.5,135.43,135.43,6844.0,128.067,128.067,128.0009,128.0009,6844.0
2019-03-05 13:10:00,135.46,135.46,135.19,135.3,21421.0,128.0292,128.0292,127.774,127.878,21421.0
2019-03-05 13:15:00,135.32,135.44,135.22,135.25,21648.0,127.8969,128.0103,127.8024,127.8307,21648.0
2019-03-05 13:20:00,135.24,135.3,135.14,135.16,31196.0,127.8213,127.878,127.7268,127.7457,31196.0
2019-03-05 13:25:00,135.11,135.13,135.03,135.07,9221.0,127.6984,127.7173,127.6228,127.6606,9221.0
2019-03-05 13:30:00,135.07,135.19,135.07,135.17,3675.0,127.6606,127.774,127.6606,127.7551,3675.0
2019-03-05 13:35:00,135.2,135.25,135.18,135.23,4304.0,127.7835,127.8307,127.7646,127.8118,4304.0
2019-03-05 13:40:00,135.2,135.22,135.12,135.18,5142.0,127.7835,127.8024,127.7079,127.7646,5142.0
2019-03-05 13:45:00,135.15,135.25,135.11,135.25,6401.0,127.7362,127.8307,127.6984,127.8307,6401.0
2019-03-05 13:50:00,135.26,135.4,135.25,135.33,5115.0,127.8402,127.9725,127.8307,127.9063,5115.0
2019-03-05 13:55:00,135.35,135.37,135.31,135.37,4300.0,127.9252,127.9441,127.8874,127.9441,4300.0
2019-03-05 14:00:00,135.35,135.38,135.28,135.32,6002.0,127.9252,127.9536,127.8591,127.8969,6002.0
2019-03-05 14:05:00,135.35,135.49,135.34,135.47,11024.0,127.9252,128.0576,127.9158,128.0387,11024.0
2019-03-05 14:10:00,135.48,135.6,135.48,135.55,6043.0,128.0481,128.1615,128.0481,128.1143,6043.0
2019-03-05 14:15:00,135.49,135.77,135.49,135.75,7492.0,128.0576,128.3222,128.0576,128.3033,7492.0
2019-03-05 14:20:00,135.78,135.9,135.78,135.87,9284.0,128.3317,128.4451,128.3317,128.4167,9284.0
2019-03-05 14:25:00,135.85,135.96,135.77,135.87,19205.0,128.3978,128.5018,128.3222,128.4167,19205.0
2019-03-05 14:30:00,135.85,136.0,135.76,135.95,19768.0,128.3978,128.5396,128.3128,128.4923,19768.0
2019-03-05 14:35:00,135.88,135.99,135.84,135.97,6705.0,128.4262,128.5301,128.3884,128.5112,6705.0
2019-03-05 14:40:00,135.96,136.03,135.88,135.89,10310.0,128.5018,128.5679,128.4262,128.4356,10310.0
2019-03-05 14:45:00,135.88,136.07,135.81,135.98,10575.0,128.4262,128.6057,128.36,128.5207,10575.0
2019-03-05 14:50:00,135.96,136.03,135.93,136.0,5763.0,128.5018,128.5679,128.4734,128.5396,5763.0
2019-03-05 14:55:00,136.0,136.01,135.91,135.98,9900.0,128.5396,128.549,128.4545,128.5207,9900.0
2019-03-05 15:00:00,135.95,135.98,135.79,135.79,8553.0,128.4923,128.5207,128.3411,128.3411,8553.0
2019-03-05 15:05:00,135.79,135.87,135.59,135.59,7796.0,128.3411,128.4167,128.1521,128.1521,7796.0
2019-03-05 15:10:00,135.55,135.71,135.53,135.59,14195.0,128.1143,128.2655,128.0954,128.1521,14195.0
2019-03-05 15:15:00,135.59,135.67,135.58,135.61,10999.0,128.1521,128.2277,128.1426,128.171,10999.0
2019-03-05 15:20:00,135.61,135.76,135.58,135.76,14700.0,128.171,128.3128,128.1426,128.3128,14700.0
2019-03-05 15:25:00,135.76,135.79,135.68,135.72,17092.0,128.3128,128.3411,128.2371,128.2749,17092.0
2019-03-05 15:30:00,135.71,135.74,135.65,135.7,14819.0,128.2655,128.2938,128.2088,128.256,14819.0
2019-03-05 15:35:00,135.71,135.81,135.69,135.78,16379.0,128.2655,128.36,128.2466,128.3317,16379.0
2019-03-05 15:40:00,135.79,135.98,135.79,135.98,23389.0,128.3411,128.5207,128.3411,128.5207,23389.0
2019-03-05 15:45:00,136.0,136.06,135.82,135.82,54490.0,128.5396,128.5963,128.3695,128.3695,54490.0
2019-03-05 15:50:00,135.84,135.88,135.55,135.68,61500.0,128.3884,128.4262,128.1143,128.2371,61500.0
2019-03-05 15:55:00,135.66,135.67,135.23,135.46,139100.0,128.2182,128.2277,127.8118,128.0292,139100.0
2019-03-06 09:30:00,135.07,135.33,134.98,135.08,16658.0,127.6606,127.9063,127.5755,127.6701,16658.0
2019-03-06 09:35:00,135.23,135.59,135.07,135.52,7047.0,127.8118,128.1521,127.6606,128.0859,7047.0
2019-03-06 09:40:00,135.49,135.49,134.67,134.98,11570.0,128.0576,128.0576,127.2825,127.5755,11570.0
2019-03-06 09:45:00,134.98,134.98,134.5,134.6,15523.0,127.5755,127.5755,127.1219,127.2164,15523.0
2019-03-06 09:50:00,134.52,134.62,133.93,133.98,19153.0,127.1408,127.2353,126.5831,126.6304,19153.0
2019-03-06 09:55:00,134.02,134.02,133.51,133.72,24135.0,126.6682,126.6682,126.1862,126.3847,24135.0
2019-03-06 10:00:00,133.72,133.83,133.55,133.65,18432.0,126.3847,126.4886,126.224,126.3185,18432.0
2019-03-06 10:05:00,133.71,134.02,133.64,133.82,13782.0,126.3752,126.6682,126.309,126.4792,13782.0
2019-03-06 10:10:00,133.81,133.81,133.56,133.61,14053.0,126.4697,126.4697,126.2334,126.2807,14053.0
2019-03-06 10:15:00,133.66,133.75,133.03,133.03,9979.0,126.3279,126.413,125.7325,125.7325,9979.0
2019-03-06 10:20:00,133.02,133.37,132.88,133.37,16018.0,125.7231,126.0539,125.5907,126.0539,16018.0
2019-03-06 10:25:00,133.37,133.37,132.99,132.99,10410.0,126.0539,126.0539,125.6947,125.6947,10410.0
2019-03-06 10:30:00,132.98,133.22,132.91,132.94,11164.0,125.6852,125.9121,125.6191,125.6474,11164.0
2019-03-06 10:35:00,132.94,133.25,132.92,133.21,8884.0,125.6474,125.9404,125.6285,125.9026,8884.0
2019-03-06 10:40:00,133.15,133.24,133.03,133.14,11518.0,125.8459,125.931,125.7325,125.8365,11518.0
2019-03-06 10:45:00,133.17,133.3,133.07,133.11,8759.0,125.8648,125.9877,125.7703,125.8081,8759.0
2019-03-06 10:50:00,133.1,133.21,133.03,133.06,14081.0,125.7987,125.9026,125.7325,125.7609,14081.0
2019-03-06 10:55:00,133.08,133.18,132.97,132.97,8360.0,125.7798,125.8743,125.6758,125.6758,8360.0
2019-03-06 11:00:00,132.95,133.06,132.9,133.01,10563.0,125.6569,125.7609,125.6096,125.7136,10563.0
2019-03-06 11:05:00,133.03,133.1,133.0,133.07,5413.0,125.7325,125.7987,125.7042,125.7703,5413.0
2019-03-06 11:10:00,133.06,133.07,132.78,132.78,10741.0,125.7609,125.7703,125.4962,125.4962,10741.0
2019-03-06 11:15:00,132.8,132.92,132.69,132.71,12752.0,125.5151,125.6285,125.4112,125.4301,12752.0
2019-03-06 11:20:00,132.71,132.78,132.53,132.58,7215.0,125.4301,125.4962,125.2599,125.3072,7215.0
2019-03-06 11:25:00,132.56,132.66,132.5,132.5,7183.0,125.2883,125.3828,125.2316,125.2316,7183.0
2019-03-06 11:30:00,132.44,132.47,132.04,132.04,25872.0,125.1749,125.2032,124.7968,124.7968,25872.0
2019-03-06 11:35:00,132.0,132.09,131.95,131.95,13367.0,124.759,124.8441,124.7118,124.7118,13367.0
2019-03-06 11:40:00,131.93,132.01,131.76,131.78,9123.0,124.6928,124.7685,124.5322,124.5511,9123.0
2019-03-06 11:45:00,131.77,131.92,131.63,131.63,17604.0,124.5416,124.6834,124.4093,124.4093,17604.0
2019-03-06 11:50:00,131.63,131.63,131.28,131.52,31181.0,124.4093,124.4093,124.0785,124.3053,31181.0
2019-03-06 11:55:00,131.51,131.66,131.48,131.52,56435.0,124.2959,124.4377,124.2675,124.3053,56435.0
2019-03-06 12:00:00,131.5,131.83,131.5,131.67,29741.0,124.2864,124.5983,124.2864,124.4471,29741.0
2019-03-06 12:05:00,131.66,131.82,131.66,131.71,18508.0,124.4377,124.5889,124.4377,124.4849,18508.0
2019-03-06 12:10:00,131.7,131.7,131.36,131.36,26806.0,124.4755,124.4755,124.1541,124.1541,26806.0
2019-03-06 12:15:00,131.33,131.46,131.1,131.19,34658.0,124.1258,124.2486,123.9084,123.9934,34658.0
2019-03-06 12:20:00,131.21,131.35,131.07,131.11,25009.0,124.0123,124.1447,123.88,123.9178,25009.0
2019-03-06 12:25:00,131.06,131.24,131.03,131.12,9310.0,123.8706,124.0407,123.8422,123.9273,9310.0
2019-03-06 12:30:00,131.12,131.3,131.08,131.14,14959.0,123.9273,124.0974,123.8895,123.9462,14959.0
2019-03-06 12:35:00,131.12,131.38,131.09,131.18,13402.0,123.9273,124.173,123.8989,123.984,13402.0
2019-03-06 12:40:00,131.2,131.31,131.06,131.28,23521.0,124.0029,124.1069,123.8706,124.0785,23521.0
2019-03-06 12:45:00,131.26,131.3,131.09,131.16,12096.0,124.0596,124.0974,123.8989,123.9651,12096.0
2019-03-06 12:50:00,131.19,131.36,131.05,131.12,11791.0,123.9934,124.1541,123.8611,123.9273,11791.0
2019-03-06 12:55:00,131.13,131.31,131.04,131.04,16010.0,123.9367,124.1069,123.8517,123.8517,16010.0
2019-03-06 13:00:00,131.05,131.22,130.97,130.97,24052.0,123.8611,124.0218,123.7855,123.7855,24052.0
2019-03-06 13:05:00,130.99,131.04,130.79,130.79,19754.0,123.8044,123.8517,123.6154,123.6154,19754.0
2019-03-06 13:10:00,130.79,130.88,130.76,130.78,7067.0,123.6154,123.7004,123.587,123.6059,7067.0
2019-03-06 13:15:00,130.81,130.82,130.67,130.7,31851.0,123.6343,123.6437,123.502,123.5303,31851.0
2019-03-06 13:20:00,130.69,130.72,130.47,130.54,17665.0,123.5209,123.5492,123.3129,123.3791,17665.0
2019-03-06 13:25:00,130.57,130.65,130.45,130.45,6986.0,123.4075,123.4831,123.294,123.294,6986.0
2019-03-06 13:30:00,130.47,130.49,130.16,130.21,26195.0,123.3129,123.3318,123.0199,123.0672,26195.0
2019-03-06 13:35:00,130.23,130.74,130.22,130.74,25607.0,123.0861,123.5681,123.0767,123.5681,25607.0
2019-03-06 13:40:00,130.75,130.75,130.38,130.39,22602.0,123.5776,123.5776,123.2279,123.2373,22602.0
2019-03-06 13:45:00,130.4,130.45,130.26,130.37,32612.0,123.2468,123.294,123.1145,123.2184,32612.0
2019-03-06 13:50:00,130.39,130.45,130.32,130.4,38650.0,123.2373,123.294,123.1712,123.2468,38650.0
2019-03-06 13:55:00,130.41,130.7,130.39,130.62,20580.0,123.2562,123.5303,123.2373,123.4547,20580.0
2019-03-06 14:00:00,130.62,130.67,130.53,130.64,17654.0,123.4547,123.502,123.3696,123.4736,17654.0
2019-03-06 14:05:00,130.61,130.65,130.37,130.5,18767.0,123.4453,123.4831,123.2184,123.3413,18767.0
2019-03-06 14:10:00,130.5,130.52,130.4,130.52,8650.0,123.3413,123.3602,123.2468,123.3602,8650.0
2019-03-06 14:15:00,130.52,130.6,130.48,130.52,11165.0,123.3602,123.4358,123.3224,123.3602,11165.0
2019-03-06 14:20:00,130.49,130.56,130.45,130.45,22314.0,123.3318,123.398,123.294,123.294,22314.0
2019-03-06 14:25:00,130.48,130.58,130.4,130.41,21757.0,123.3224,123.4169,123.2468,123.2562,21757.0
2019-03-06 14:30:00,130.45,130.58,130.41,130.42,12303.0,123.294,123.4169,123.2562,123.2657,12303.0
2019-03-06 14:35:00,130.49,130.55,130.36,130.44,20110.0,123.3318,123.3885,123.209,123.2846,20110.0
2019-03-06 14:40:00,130.44,130.49,130.34,130.42,8761.0,123.2846,123.3318,123.1901,123.2657,8761.0
2019-03-06 14:45:00,130.4,130.44,130.25,130.25,11122.0,123.2468,123.2846,123.105,123.105,11122.0
2019-03-06 14:50:00,130.27,130.33,130.13,130.19,15803.0,123.1239,123.1806,122.9916,123.0483,15803.0
2019-03-06 14:55:00,130.2,130.3,130.09,130.16,28846.0,123.0577,123.1523,122.9538,123.0199,28846.0
2019-03-06 15:00:00,130.15,130.33,130.14,130.21,15222.0,123.0105,123.1806,123.001,123.0672,15222.0
2019-03-06 15:05:00,130.21,130.22,130.05,130.1,12349.0,123.0672,123.0767,122.916,122.9632,12349.0
2019-03-06 15:10:00,130.11,130.12,129.96,129.96,11487.0,122.9727,122.9821,122.8309,122.8309,11487.0
2019-03-06 15:15:00,129.95,130.05,129.95,130.04,11912.0,122.8215,122.916,122.8215,122.9065,11912.0
2019-03-06 15:20:00,130.03,130.04,129.93,129.99,27511.0,122.8971,122.9065,122.8026,122.8593,27511.0
2019-03-06 15:25:00,129.97,129.98,129.42,129.52,31062.0,122.8404,122.8498,122.3205,122.4151,31062.0
2019-03-06 15:30:00,129.51,129.69,129.51,129.56,52062.0,122.4056,122.5757,122.4056,122.4529,52062.0
2019-03-06 15:35:00,129.57,129.61,129.39,129.41,51978.0,122.4623,122.5001,122.2922,122.3111,51978.0
2019-03-06 15:40:00,129.4,129.44,129.24,129.38,74776.0,122.3016,122.3394,122.1504,122.2827,74776.0
2019-03-06 15:45:00,129.38,129.42,128.95,129.07,100771.0,122.2827,122.3205,121.8763,121.9897,100771.0
2019-03-06 15:50:00,129.08,129.31,129.07,129.16,118001.0,121.9992,122.2166,121.9897,122.0748,118001.0
2019-03-06 15:55:00,129.17,129.21,128.52,128.75,285848.0,122.0843,122.1221,121.4699,121.6873,285848.0
2019-03-07 09:30:00,128.96,129.6,128.85,129.5,54170.0,121.8858,122.4907,121.7818,122.3961,54170.0
2019-03-07 09:35:00,129.55,129.6,128.88,128.97,29607.0,122.4434,122.4907,121.8102,121.8952,29607.0
2019-03-07 09:40:00,128.99,129.06,128.64,128.85,26798.0,121.9141,121.9803,121.5833,121.7818,26798.0
2019-03-07 09:45:00,128.85,129.23,128.48,128.81,24582.0,121.7818,122.141,121.4321,121.744,24582.0
2019-03-07 09:50:00,128.8,128.81,127.82,128.3,55552.0,121.7345,121.744,120.8083,121.262,55552.0
2019-03-07 09:55:00,128.22,128.57,128.17,128.25,13204.0,121.1864,121.5172,121.1391,121.2147,13204.0
2019-03-07 10:00:00,128.26,128.43,128.09,128.34,22004.0,121.2242,121.3848,121.0635,121.2998,22004.0
2019-03-07 10:05:00,128.38,128.53,128.25,128.29,25487.0,121.3376,121.4794,121.2147,121.2525,25487.0
2019-03-07 10:10:00,128.28,128.36,127.94,128.02,15170.0,121.2431,121.3187,120.9217,120.9973,15170.0
2019-03-07 10:15:00,128.03,128.29,127.65,127.65,22664.0,121.0068,121.2525,120.6476,120.6476,22664.0
2019-03-07 10:20:00,127.62,128.45,127.58,128.45,9255.0,120.6193,121.4037,120.5815,121.4037,9255.0
2019-03-07 10:25:00,128.5,128.68,128.42,128.48,16724.0,121.451,121.6211,121.3754,121.4321,16724.0
2019-03-07 10:30:00,128.47,128.48,128.05,128.05,14342.0,121.4227,121.4321,121.0257,121.0257,14342.0
2019-03-07 10:35:00,128.01,128.04,127.74,127.85,24096.0,120.9879,121.0162,120.7327,120.8367,24096.0
2019-03-07 10:40:00,127.85,127.85,127.56,127.56,18536.0,120.8367,120.8367,120.5626,120.5626,18536.0
2019-03-07 10:45:00,127.57,128.02,127.54,127.93,26339.0,120.572,120.9973,120.5437,120.9123,26339.0
2019-03-07 10:50:00,127.92,128.2,127.75,128.17,23540.0,120.9028,121.1675,120.7421,121.1391,23540.0
2019-03-07 10:55:00,128.29,128.35,128.12,128.13,10182.0,121.2525,121.3092,121.0918,121.1013,10182.0
2019-03-07 11:00:00,128.13,128.18,127.88,127.93,28872.0,121.1013,121.1486,120.865,120.9123,28872.0
2019-03-07 11:05:00,127.91,128.07,127.87,128.05,11127.0,120.8934,121.0446,120.8556,121.0257,11127.0
2019-03-07 11:10:00,128.07,128.15,127.94,128.12,7663.0,121.0446,121.1202,120.9217,121.0918,7663.0
2019-03-07 11:15:00,128.09,128.09,127.72,127.8,9566.0,121.0635,121.0635,120.7138,120.7894,9566.0
2019-03-07 11:20:00,127.8,127.89,127.7,127.84,5688.0,120.7894,120.8745,120.6949,120.8272,5688.0
2019-03-07 11:25:00,127.84,128.24,127.84,128.18,17787.0,120.8272,121.2053,120.8272,121.1486,17787.0
2019-03-07 11:30:00,128.24,128.36,128.24,128.28,14353.0,121.2053,121.3187,121.2053,121.2431,14353.0
2019-03-07 11:35:00,128.27,128.4,128.2,128.27,33801.0,121.2336,121.3565,121.1675,121.2336,33801.0
2019-03-07 11:40:00,128.3,128.3,128.07,128.15,28938.0,121.262,121.262,121.0446,121.1202,28938.0
2019-03-07 11:45:00,128.16,128.22,128.14,128.2,20273.0,121.1297,121.1864,121.1108,121.1675,20273.0
2019-03-07 11:50:00,128.22,128.22,127.93,127.93,8500.0,121.1864,121.1864,120.9123,120.9123,8500.0
2019-03-07 11:55:00,127.92,128.02,127.59,127.6,14397.0,120.9028,120.9973,120.5909,120.6004,14397.0
2019-03-07 12:00:00,127.63,127.79,127.63,127.79,5214.0,120.6287,120.78,120.6287,120.78,5214.0
2019-03-07 12:05:00,127.75,127.86,127.65,127.8,5404.0,120.7421,120.8461,120.6476,120.7894,5404.0
2019-03-07 12:10:00,127.79,127.81,127.68,127.78,5380.0,120.78,120.7989,120.676,120.7705,5380.0
2019-03-07 12:15:00,127.81,127.87,127.67,127.69,8247.0,120.7989,120.8556,120.6665,120.6854,8247.0
2019-03-07 12:20:00,127.7,127.76,127.62,127.74,15324.0,120.6949,120.7516,120.6193,120.7327,15324.0
2019-03-07 12:25:00,127.75,127.79,127.56,127.58,26198.0,120.7421,120.78,120.5626,120.5815,26198.0
2019-03-07 12:30:00,127.55,128.0,127.55,127.93,19512.0,120.5531,120.9784,120.5531,120.9123,19512.0
2019-03-07 12:35:00,128.0,128.06,127.92,128.05,5204.0,120.9784,121.0351,120.9028,121.0257,5204.0
2019-03-07 12:40:00,128.05,128.08,128.01,128.05,5702.0,121.0257,121.054,120.9879,121.0257,5702.0
2019-03-07 12:45:00,128.08,128.12,127.91,128.01,20696.0,121.054,121.0918,120.8934,120.9879,20696.0
2019-03-07 12:50:00,128.03,128.16,128.0,128.16,13506.0,121.0068,121.1297,120.9784,121.1297,13506.0
2019-03-07 12:55:00,128.18,128.22,128.07,128.08,7948.0,121.1486,121.1864,121.0446,121.054,7948.0
2019-03-07 13:00:00,128.07,128.1,127.94,127.94,11409.0,121.0446,121.0729,120.9217,120.9217,11409.0
2019-03-07 13:05:00,127.95,127.96,127.83,127.91,13309.0,120.9312,120.9406,120.8178,120.8934,13309.0
2019-03-07 13:10:00,127.93,128.07,127.91,128.0,8521.0,120.9123,121.0446,120.8934,120.9784,8521.0
2019-03-07 13:15:00,128.0,128.03,127.82,127.84,6745.0,120.9784,121.0068,120.8083,120.8272,6745.0
2019-03-07 13:20:00,127.85,127.85,127.72,127.77,9547.0,120.8367,120.8367,120.7138,120.761,9547.0
2019-03-07 13:25:00,127.76,127.78,127.7,127.71,9923.0,120.7516,120.7705,120.6949,120.7043,9923.0
2019-03-07 13:30:00,127.73,127.75,127.64,127.68,8521.0,120.7232,120.7421,120.6382,120.676,8521.0
2019-03-07 13:35:00,127.65,127.71,127.62,127.63,10153.0,120.6476,120.7043,120.6193,120.6287,10153.0
2019-03-07 13:40:00,127.62,127.75,127.61,127.72,8165.0,120.6193,120.7421,120.6098,120.7138,8165.0
2019-03-07 13:45:00,127.73,127.75,127.65,127.7,14412.0,120.7232,120.7421,120.6476,120.6949,14412.0
2019-03-07 13:50:00,127.72,127.74,127.58,127.59,7167.0,120.7138,120.7327,120.5815,120.5909,7167.0
2019-03-07 13:55:00,127.57,127.57,127.48,127.5,6004.0,120.572,120.572,120.487,120.5059,6004.0
2019-03-07 14:00:00,127.51,127.56,127.25,127.33,14166.0,120.5153,120.5626,120.2696,120.3452,14166.0
2019-03-07 14:05:00,127.35,127.41,127.24,127.29,10276.0,120.3641,120.4208,120.2601,120.3074,10276.0
2019-03-07 14:10:00,127.3,127.35,127.2,127.21,8381.0,120.3168,120.3641,120.2223,120.2318,8381.0
2019-03-07 14:15:00,127.2,127.27,127.1,127.23,14326.0,120.2223,120.2885,120.1278,120.2507,14326.0
2019-03-07 14:20:00,127.24,127.4,127.24,127.39,13496.0,120.2601,120.4113,120.2601,120.4019,13496.0
2019-03-07 14:25:00,127.39,127.46,127.29,127.46,8999.0,120.4019,120.4681,120.3074,120.4681,8999.0
2019-03-07 14:30:00,127.45,127.47,127.25,127.28,12824.0,120.4586,120.4775,120.2696,120.2979,12824.0
2019-03-07 14:35:00,127.29,127.3,127.09,127.11,12533.0,120.3074,120.3168,120.1184,120.1373,12533.0
2019-03-07 14:40:00,127.11,127.26,127.11,127.23,10000.0,120.1373,120.279,120.1373,120.2507,10000.0
2019-03-07 14:45:00,127.23,127.24,126.96,127.1,35518.0,120.2507,120.2601,119.9955,120.1278,35518.0
2019-03-07 14:50:00,127.1,127.19,127.01,127.16,9658.0,120.1278,120.2129,120.0427,120.1845,9658.0
2019-03-07 14:55:00,127.15,127.27,127.09,127.15,10886.0,120.1751,120.2885,120.1184,120.1751,10886.0
2019-03-07 15:00:00,127.09,127.15,126.98,127.03,7967.0,120.1184,120.1751,120.0144,120.0616,7967.0
2019-03-07 15:05:00,127.06,127.26,127.02,127.25,9705.0,120.09,120.279,120.0522,120.2696,9705.0
2019-03-07 15:10:00,127.23,127.26,127.17,127.19,15654.0,120.2507,120.279,120.194,120.2129,15654.0
2019-03-07 15:15:00,127.21,127.4,127.21,127.4,10261.0,120.2318,120.4113,120.2318,120.4113,10261.0
2019-03-07 15:20:00,127.36,127.38,127.27,127.28,13798.0,120.3735,120.3924,120.2885,120.2979,13798.0
2019-03-07 15:25:00,127.3,127.41,127.0,127.0,17768.0,120.3168,120.4208,120.0333,120.0333,17768.0
2019-03-07 15:30:00,126.98,127.16,126.37,126.57,91861.0,120.0144,120.1845,119.4378,119.6269,91861.0
2019-03-07 15:35:00,126.6,127.15,126.45,127.15,106917.0,119.6552,120.1751,119.5135,120.1751,106917.0
2019-03-07 15:40:00,127.15,127.18,126.51,126.57,89277.0,120.1751,120.2034,119.5702,119.6269,89277.0
2019-03-07 15:45:00,126.56,126.72,126.48,126.65,63928.0,119.6174,119.7686,119.5418,119.7025,63928.0
2019-03-07 15:50:00,126.67,126.67,126.54,126.62,71304.0,119.7214,119.7214,119.5985,119.6741,71304.0
2019-03-07 15:55:00,126.62,127.09,126.62,126.86,212132.0,119.6741,120.1184,119.6741,119.901,212132.0
2019-03-08 09:30:00,125.51,125.51,124.22,124.34,71097.0,118.625,118.625,117.4058,117.5192,71097.0
2019-03-08 09:35:00,124.26,125.58,124.23,125.35,51148.0,117.4436,118.6912,117.4152,118.4738,51148.0
2019-03-08 09:40:00,125.49,126.16,125.27,125.48,19259.0,118.6061,119.2394,118.3982,118.5967,19259.0
2019-03-08 09:45:00,125.53,126.36,125.37,126.22,18322.0,118.6439,119.4284,118.4927,119.2961,18322.0
2019-03-08 09:50:00,126.16,126.59,125.5,125.62,18048.0,119.2394,119.6458,118.6156,118.729,18048.0
2019-03-08 09:55:00,125.75,125.75,125.39,125.5,30439.0,118.8519,118.8519,118.5116,118.6156,30439.0
2019-03-08 10:00:00,125.48,125.54,124.93,125.36,23891.0,118.5967,118.6534,118.0768,118.4833,23891.0
2019-03-08 10:05:00,125.39,125.67,125.15,125.57,12490.0,118.5116,118.7762,118.2848,118.6817,12490.0
2019-03-08 10:10:00,125.56,125.83,125.28,125.61,10263.0,118.6723,118.9275,118.4076,118.7195,10263.0
2019-03-08 10:15:00,125.51,125.59,125.33,125.33,8335.0,118.625,118.7006,118.4549,118.4549,8335.0
2019-03-08 10:20:00,125.31,125.48,125.18,125.37,6050.0,118.436,118.5967,118.3131,118.4927,6050.0
2019-03-08 10:25:00,125.38,125.43,125.2,125.24,3600.0,118.5022,118.5494,118.332,118.3698,3600.0
2019-03-08 10:30:00,125.23,125.24,125.04,125.04,2518.0,118.3604,118.3698,118.1808,118.1808,2518.0
2019-03-08 10:35:00,125.01,125.24,124.88,124.91,5400.0,118.1525,118.3698,118.0296,118.0579,5400.0
2019-03-08 10:40:00,124.82,124.9,124.63,124.88,5374.0,117.9729,118.0485,117.7933,118.0296,5374.0
2019-03-08 10:45:00,124.92,124.92,124.74,124.86,6450.0,118.0674,118.0674,117.8973,118.0107,6450.0
2019-03-08 10:50:00,124.83,124.83,124.5,124.59,5717.0,117.9823,117.9823,117.6704,117.7555,5717.0
2019-03-08 10:55:00,124.64,124.89,124.61,124.89,11310.0,117.8027,118.039,117.7744,118.039,11310.0
2019-03-08 11:00:00,124.82,124.85,124.67,124.85,29219.0,117.9729,118.0012,117.8311,118.0012,29219.0
2019-03-08 11:05:00,124.86,124.91,124.51,124.52,8508.0,118.0107,118.0579,117.6799,117.6893,8508.0
2019-03-08 11:10:00,124.52,124.58,124.46,124.49,4101.0,117.6893,117.746,117.6326,117.661,4101.0
2019-03-08 11:15:00,124.59,124.9,124.59,124.81,10421.0,117.7555,118.0485,117.7555,117.9634,10421.0
2019-03-08 11:20:00,124.84,125.04,124.83,125.0,9648.0,117.9918,118.1808,117.9823,118.143,9648.0
2019-03-08 11:25:00,125.03,125.2,125.03,125.14,5279.0,118.1714,118.332,118.1714,118.2753,5279.0
2019-03-08 11:30:00,125.1,125.28,125.07,125.11,3021.0,118.2375,118.4076,118.2092,118.247,3021.0
2019-03-08 11:35:00,125.1,125.13,125.01,125.03,8570.0,118.2375,118.2659,118.1525,118.1714,8570.0
2019-03-08 11:40:00,125.06,125.06,124.82,124.83,4767.0,118.1997,118.1997,117.9729,117.9823,4767.0
2019-03-08 11:45:00,124.86,125.05,124.84,124.98,6481.0,118.0107,118.1903,117.9918,118.1241,6481.0
2019-03-08 11:50:00,124.98,125.22,124.87,125.11,9020.0,118.1241,118.3509,118.0201,118.247,9020.0
2019-03-08 11:55:00,125.13,125.14,124.91,124.95,9961.0,118.2659,118.2753,118.0579,118.0957,9961.0
2019-03-08 12:00:00,124.92,124.93,124.79,124.82,5887.0,118.0674,118.0768,117.9445,117.9729,5887.0
2019-03-08 12:05:00,124.82,124.82,124.47,124.52,12090.0,117.9729,117.9729,117.6421,117.6893,12090.0
2019-03-08 12:10:00,124.5,124.56,124.4,124.43,19404.0,117.6704,117.7271,117.5759,117.6043,19404.0
2019-03-08 12:15:00,124.43,124.43,124.22,124.26,29918.0,117.6043,117.6043,117.4058,117.4436,29918.0
2019-03-08 12:20:00,124.22,124.33,124.13,124.24,13821.0,117.4058,117.5098,117.3207,117.4247,13821.0
2019-03-08 12:25:00,124.28,124.59,124.27,124.57,7074.0,117.4625,117.7555,117.453,117.7366,7074.0
2019-03-08 12:30:00,124.61,124.63,124.52,124.56,7625.0,117.7744,117.7933,117.6893,117.7271,7625.0
2019-03-08 12:35:00,124.57,124.58,124.43,124.43,6686.0,117.7366,117.746,117.6043,117.6043,6686.0
2019-03-08 12:40:00,124.43,124.44,124.35,124.35,5301.0,117.6043,117.6137,117.5287,117.5287,5301.0
2019-03-08 12:45:00,124.35,124.43,124.31,124.32,5603.0,117.5287,117.6043,117.4909,117.5003,5603.0
2019-03-08 12:50:00,124.33,124.36,124.23,124.34,9229.0,117.5098,117.5381,117.4152,117.5192,9229.0
2019-03-08 12:55:00,124.35,124.36,124.15,124.16,5624.0,117.5287,117.5381,117.3396,117.3491,5624.0
2019-03-08 13:00:00,124.14,124.27,124.11,124.14,6355.0,117.3302,117.453,117.3018,117.3302,6355.0
2019-03-08 13:05:00,124.16,124.18,124.07,124.1,6144.0,117.3491,117.368,117.264,117.2924,6144.0
2019-03-08 13:10:00,124.13,124.21,124.12,124.17,6216.0,117.3207,117.3963,117.3113,117.3585,6216.0
2019-03-08 13:15:00,124.18,124.27,124.14,124.25,6361.0,117.368,117.453,117.3302,117.4341,6361.0
2019-03-08 13:20:00,124.25,124.26,124.06,124.15,6197.0,117.4341,117.4436,117.2546,117.3396,6197.0
2019-03-08 13:25:00,124.14,124.15,124.04,124.15,4300.0,117.3302,117.3396,117.2357,117.3396,4300.0
2019-03-08 13:30:00,124.12,124.12,124.05,124.09,8220.0,117.3113,117.3113,117.2451,117.2829,8220.0
2019-03-08 13:35:00,124.11,124.3,124.11,124.23,10068.0,117.3018,117.4814,117.3018,117.4152,10068.0
2019-03-08 13:40:00,124.26,124.45,124.25,124.35,3568.0,117.4436,117.6232,117.4341,117.5287,3568.0
2019-03-08 13:45:00,124.36,124.45,124.32,124.45,12358.0,117.5381,117.6232,117.5003,117.6232,12358.0
2019-03-08 13:50:00,124.44,124.5,124.36,124.37,4942.0,117.6137,117.6704,117.5381,117.5476,4942.0
2019-03-08 13:55:00,124.37,124.47,124.36,124.42,6753.0,117.5476,117.6421,117.5381,117.5948,6753.0
2019-03-08 14:00:00,124.45,124.55,124.34,124.55,13920.0,117.6232,117.7177,117.5192,117.7177,13920.0
2019-03-08 14:05:00,124.53,124.69,124.5,124.61,13254.0,117.6988,117.85,117.6704,117.7744,13254.0
2019-03-08 14:10:00,124.59,124.64,124.45,124.56,8413.0,117.7555,117.8027,117.6232,117.7271,8413.0
2019-03-08 14:15:00,124.53,124.59,124.51,124.53,12683.0,117.6988,117.7555,117.6799,117.6988,12683.0
2019-03-08 14:20:00,124.52,124.68,124.52,124.68,5651.0,117.6893,117.8406,117.6893,117.8406,5651.0
2019-03-08 14:25:00,124.67,124.67,124.52,124.59,7443.0,117.8311,117.8311,117.6893,117.7555,7443.0
2019-03-08 14:30:00,124.58,124.69,124.58,124.61,9007.0,117.746,117.85,117.746,117.7744,9007.0
2019-03-08 14:35:00,124.61,124.69,124.59,124.6,8364.0,117.7744,117.85,117.7555,117.7649,8364.0
2019-03-08 14:40:00,124.63,124.89,124.63,124.87,7757.0,117.7933,118.039,117.7933,118.0201,7757.0
2019-03-08 14:45:00,124.87,124.9,124.75,124.78,5400.0,118.0201,118.0485,117.9067,117.9351,5400.0
2019-03-08 14:50:00,124.84,125.0,124.79,124.95,8262.0,117.9918,118.143,117.9445,118.0957,8262.0
2019-03-08 14:55:00,124.96,124.97,124.75,124.75,8212.0,118.1052,118.1146,117.9067,117.9067,8212.0
2019-03-08 15:00:00,124.71,124.72,124.58,124.65,9755.0,117.8689,117.8784,117.746,117.8122,9755.0
2019-03-08 15:05:00,124.66,124.77,124.61,124.66,10072.0,117.8217,117.9256,117.7744,117.8217,10072.0
2019-03-08 15:10:00,124.67,124.68,124.56,124.63,12606.0,117.8311,117.8406,117.7271,117.7933,12606.0
2019-03-08 15:15:00,124.66,124.68,124.47,124.54,11742.0,117.8217,117.8406,117.6421,117.7082,11742.0
2019-03-08 15:20:00,124.57,124.59,124.45,124.45,7182.0,117.7366,117.7555,117.6232,117.6232,7182.0
2019-03-08 15:25:00,124.45,124.45,124.36,124.42,8860.0,117.6232,117.6232,117.5381,117.5948,8860.0
2019-03-08 15:30:00,124.4,124.59,124.33,124.52,18982.0,117.5759,117.7555,117.5098,117.6893,18982.0
2019-03-08 15:35:00,124.52,124.53,124.33,124.41,16412.0,117.6893,117.6988,117.5098,117.5854,16412.0
2019-03-08 15:40:00,124.43,124.54,124.31,124.53,87332.0,117.6043,117.7082,117.4909,117.6988,87332.0
2019-03-08 15:45:00,124.55,124.67,124.44,124.48,51641.0,117.7177,117.8311,117.6137,117.6515,51641.0
2019-03-08 15:50:00,124.49,124.71,124.43,124.61,61479.0,117.661,117.8689,117.6043,117.7744,61479.0
2019-03-08 15:55:00,124.6,124.8,124.5,124.68,129562.0,117.7649,117.954,117.6704,117.8406,129562.0
2019-03-11 09:30:00,124.71,124.79,124.39,124.79,35093.0,117.8689,117.9445,117.5665,117.9445,35093.0
2019-03-11 09:35:00,124.83,124.83,124.12,124.21,14950.0,117.9823,117.9823,117.3113,117.3963,14950.0
2019-03-11 09:40:00,124.32,124.34,124.05,124.31,9550.0,117.5003,117.5192,117.2451,117.4909,9550.0
2019-03-11 09:45:00,124.31,124.75,124.19,124.23,19091.0,117.4909,117.9067,117.3774,117.4152,19091.0
2019-03-11 09:50:00,124.24,124.52,124.18,124.3,8466.0,117.4247,117.6893,117.368,117.4814,8466.0
2019-03-11 09:55:00,124.25,124.5,124.25,124.49,10358.0,117.4341,117.6704,117.4341,117.661,10358.0
2019-03-11 10:00:00,124.57,124.64,124.23,124.27,9344.0,117.7366,117.8027,117.4152,117.453,9344.0
2019-03-11 10:05:00,124.3,124.37,124.19,124.28,7209.0,117.4814,117.5476,117.3774,117.4625,7209.0
2019-03-11 10:10:00,124.28,124.41,124.22,124.41,6183.0,117.4625,117.5854,117.4058,117.5854,6183.0
2019-03-11 10:15:00,124.4,124.4,124.07,124.3,18623.0,117.5759,117.5759,117.264,117.4814,18623.0
2019-03-11 10:20:00,124.25,124.26,124.11,124.17,4843.0,117.4341,117.4436,117.3018,117.3585,4843.0
2019-03-11 10:25:00,124.17,124.37,124.16,124.3,4736.0,117.3585,117.5476,117.3491,117.4814,4736.0
2019-03-11 10:30:00,124.34,124.36,124.13,124.18,7961.0,117.5192,117.5381,117.3207,117.368,7961.0
2019-03-11 10:35:00,124.18,124.25,124.15,124.25,4764.0,117.368,117.4341,117.3396,117.4341,4764.0
2019-03-11 10:40:00,124.25,124.48,124.22,124.41,18460.0,117.4341,117.6515,117.4058,117.5854,18460.0
2019-03-11 10:45:00,124.43,124.5,124.31,124.43,11510.0,117.6043,117.6704,117.4909,117.6043,11510.0
2019-03-11 10:50:00,124.43,124.56,124.43,124.44,3415.0,117.6043,117.7271,117.6043,117.6137,3415.0
2019-03-11 10:55:00,124.43,124.62,124.38,124.62,33051.0,117.6043,117.7838,117.557,117.7838,33051.0
2019-03-11 11:00:00,124.58,124.73,124.5,124.73,7300.0,117.746,117.8878,117.6704,117.8878,7300.0
2019-03-11 11:05:00,124.78,124.86,124.57,124.79,13428.0,117.9351,118.0107,117.7366,117.9445,13428.0
2019-03-11 11:10:00,124.77,124.89,124.69,124.81,7273.0,117.9256,118.039,117.85,117.9634,7273.0
2019-03-11 11:15:00,124.81,124.85,124.71,124.74,8275.0,117.9634,118.0012,117.8689,117.8973,8275.0
2019-03-11 11:20:00,124.76,124.8,124.63,124.76,5759.0,117.9162,117.954,117.7933,117.9162,5759.0
2019-03-11 11:25:00,124.76,124.94,124.73,124.9,15154.0,117.9162,118.0863,117.8878,118.0485,15154.0
2019-03-11 11:30:00,124.88,124.92,124.73,124.73,30449.0,118.0296,118.0674,117.8878,117.8878,30449.0
2019-03-11 11:35:00,124.72,124.78,124.56,124.64,33185.0,117.8784,117.9351,117.7271,117.8027,33185.0
2019-03-11 11:40:00,124.7,124.78,124.62,124.68,33864.0,117.8595,117.9351,117.7838,117.8406,33864.0
2019-03-11 11:45:00,124.68,124.71,124.6,124.7,15207.0,117.8406,117.8689,117.7649,117.8595,15207.0
2019-03-11 11:50:00,124.67,124.82,124.67,124.73,14955.0,117.8311,117.9729,117.8311,117.8878,14955.0
2019-03-11 11:55:00,124.76,124.84,124.74,124.81,13938.0,117.9162,117.9918,117.8973,117.9634,13938.0
2019-03-11 12:00:00,124.74,124.78,124.66,124.78,6150.0,117.8973,117.9351,117.8217,117.9351,6150.0
2019-03-11 12:05:00,124.77,124.82,124.72,124.8,7295.0,117.9256,117.9729,117.8784,117.954,7295.0
2019-03-11 12:10:00,124.81,124.85,124.73,124.75,5174.0,117.9634,118.0012,117.8878,117.9067,5174.0
2019-03-11 12:15:00,124.74,124.79,124.66,124.75,20464.0,117.8973,117.9445,117.8217,117.9067,20464.0
2019-03-11 12:20:00,124.72,124.76,124.64,124.66,16614.0,117.8784,117.9162,117.8027,117.8217,16614.0
2019-03-11 12:25:00,124.67,124.75,124.63,124.66,4370.0,117.8311,117.9067,117.7933,117.8217,4370.0
2019-03-11 12:30:00,124.68,124.78,124.66,124.71,16134.0,117.8406,117.9351,117.8217,117.8689,16134.0
2019-03-11 12:35:00,124.71,124.81,124.7,124.74,17777.0,117.8689,117.9634,117.8595,117.8973,17777.0
2019-03-11 12:40:00,124.76,124.84,124.74,124.84,7869.0,117.9162,117.9918,117.8973,117.9918,7869.0
2019-03-11 12:45:00,124.82,124.82,124.71,124.77,8200.0,117.9729,117.9729,117.8689,117.9256,8200.0
2019-03-11 12:50:00,124.77,124.8,124.65,124.72,10230.0,117.9256,117.954,117.8122,117.8784,10230.0
2019-03-11 12:55:00,124.75,124.82,124.69,124.71,18597.0,117.9067,117.9729,117.85,117.8689,18597.0
2019-03-11 13:00:00,124.71,124.76,124.64,124.67,9659.0,117.8689,117.9162,117.8027,117.8311,9659.0
2019-03-11 13:05:00,124.69,124.87,124.68,124.86,4101.0,117.85,118.0201,117.8406,118.0107,4101.0
2019-03-11 13:10:00,124.83,124.95,124.82,124.95,3291.0,117.9823,118.0957,117.9729,118.0957,3291.0
2019-03-11 13:15:00,124.96,125.08,124.94,125.08,6790.0,118.1052,118.2186,118.0863,118.2186,6790.0
2019-03-11 13:20:00,125.09,125.15,125.04,125.04,6380.0,118.2281,118.2848,118.1808,118.1808,6380.0
2019-03-11 13:25:00,125.08,125.24,125.07,125.22,4359.0,118.2186,118.3698,118.2092,118.3509,4359.0
2019-03-11 13:30:00,125.22,125.32,125.22,125.3,6919.0,118.3509,118.4454,118.3509,118.4265,6919.0
2019-03-11 13:35:00,125.33,125.34,125.27,125.34,5600.0,118.4549,118.4643,118.3982,118.4643,5600.0
2019-03-11 13:40:00,125.35,125.35,125.27,125.35,7646.0,118.4738,118.4738,118.3982,118.4738,7646.0
2019-03-11 13:45:00,125.31,125.38,125.25,125.37,12646.0,118.436,118.5022,118.3793,118.4927,12646.0
2019-03-11 13:50:00,125.38,125.58,125.36,125.52,21592.0,118.5022,118.6912,118.4833,118.6345,21592.0
2019-03-11 13:55:00,125.54,125.59,125.52,125.59,8874.0,118.6534,118.7006,118.6345,118.7006,8874.0
2019-03-11 14:00:00,125.58,125.58,125.46,125.5,13614.0,118.6912,118.6912,118.5778,118.6156,13614.0
2019-03-11 14:05:00,125.51,125.56,125.5,125.53,5699.0,118.625,118.6723,118.6156,118.6439,5699.0
2019-03-11 14:10:00,125.51,125.63,125.49,125.63,11615.0,118.625,118.7384,118.6061,118.7384,11615.0
2019-03-11 14:15:00,125.64,125.67,125.54,125.55,9915.0,118.7479,118.7762,118.6534,118.6628,9915.0
2019-03-11 14:20:00,125.56,125.76,125.54,125.76,11199.0,118.6723,118.8613,118.6534,118.8613,11199.0
2019-03-11 14:25:00,125.75,125.75,125.58,125.67,11803.0,118.8519,118.8519,118.6912,118.7762,11803.0
2019-03-11 14:30:00,125.66,125.84,125.62,125.78,19469.0,118.7668,118.9369,118.729,118.8802,19469.0
2019-03-11 14:35:00,125.78,125.81,125.69,125.8,12055.0,118.8802,118.9086,118.7951,118.8991,12055.0
2019-03-11 14:40:00,125.81,125.85,125.65,125.74,31760.0,118.9086,118.9464,118.7573,118.8424,31760.0
2019-03-11 14:45:00,125.73,125.76,125.4,125.5,39755.0,118.833,118.8613,118.5211,118.6156,39755.0
2019-03-11 14:50:00,125.52,125.59,125.44,125.53,16100.0,118.6345,118.7006,118.5589,118.6439,16100.0
2019-03-11 14:55:00,125.52,125.63,125.5,125.63,12665.0,118.6345,118.7384,118.6156,118.7384,12665.0
2019-03-11 15:00:00,125.62,125.69,125.58,125.67,19704.0,118.729,118.7951,118.6912,118.7762,19704.0
2019-03-11 15:05:00,125.68,125.88,125.68,125.87,12088.0,118.7857,118.9747,118.7857,118.9653,12088.0
2019-03-11 15:10:00,125.86,125.93,125.85,125.87,13142.0,118.9558,119.022,118.9464,118.9653,13142.0
2019-03-11 15:15:00,125.86,125.96,125.86,125.93,14630.0,118.9558,119.0503,118.9558,119.022,14630.0
2019-03-11 15:20:00,125.95,126.13,125.9,126.13,16096.0,119.0409,119.211,118.9936,119.211,16096.0
2019-03-11 15:25:00,126.13,126.13,125.89,125.97,20452.0,119.211,119.211,118.9842,119.0598,20452.0
2019-03-11 15:30:00,125.98,126.04,125.95,126.04,18262.0,119.0692,119.126,119.0409,119.126,18262.0
2019-03-11 15:35:00,126.04,126.09,126.03,126.07,17267.0,119.126,119.1732,119.1165,119.1543,17267.0
2019-03-11 15:40:00,126.07,126.08,125.98,126.0,32761.0,119.1543,119.1638,119.0692,119.0881,32761.0
2019-03-11 15:45:00,126.01,126.02,125.94,126.0,29887.0,119.0976,119.107,119.0314,119.0881,29887.0
2019-03-11 15:50:00,126.02,126.03,125.89,125.9,35116.0,119.107,119.1165,118.9842,118.9936,35116.0
2019-03-11 15:55:00,125.91,125.97,125.82,125.9,115993.0,119.0031,119.0598,118.918,118.9936,115993.0
2019-03-12 09:30:00,126.27,126.8,126.19,126.58,41252.0,119.3433,119.8443,119.2677,119.6363,41252.0
2019-03-12 09:35:00,126.52,127.15,126.51,127.06,27514.0,119.5796,120.1751,119.5702,120.09,27514.0
2019-03-12 09:40:00,127.11,127.31,127.01,127.3,12762.0,120.1373,120.3263,120.0427,120.3168,12762.0
2019-03-12 09:45:00,127.27,127.78,127.25,127.77,32011.0,120.2885,120.7705,120.2696,120.761,32011.0
2019-03-12 09:50:00,127.79,127.85,127.63,127.63,15684.0,120.78,120.8367,120.6287,120.6287,15684.0
2019-03-12 09:55:00,127.58,127.65,127.43,127.6,19857.0,120.5815,120.6476,120.4397,120.6004,19857.0
2019-03-12 10:00:00,127.54,127.82,127.54,127.76,27328.0,120.5437,120.8083,120.5437,120.7516,27328.0
2019-03-12 10:05:00,127.78,127.91,127.22,127.26,28845.0,120.7705,120.8934,120.2412,120.279,28845.0
2019-03-12 10:10:00,127.3,127.43,127.26,127.39,8693.0,120.3168,120.4397,120.279,120.4019,8693.0
2019-03-12 10:15:00,127.34,127.34,127.05,127.31,7114.0,120.3546,120.3546,120.0805,120.3263,7114.0
2019-03-12 10:20:00,127.3,127.4,127.27,127.36,6558.0,120.3168,120.4113,120.2885,120.3735,6558.0
2019-03-12 10:25:00,127.36,127.6,127.36,127.6,9193.0,120.3735,120.6004,120.3735,120.6004,9193.0
2019-03-12 10:30:00,127.66,127.89,127.66,127.7,15424.0,120.6571,120.8745,120.6571,120.6949,15424.0
2019-03-12 10:35:00,127.69,127.69,127.34,127.47,6663.0,120.6854,120.6854,120.3546,120.4775,6663.0
2019-03-12 10:40:00,127.41,127.49,127.2,127.29,7025.0,120.4208,120.4964,120.2223,120.3074,7025.0
2019-03-12 10:45:00,127.31,127.41,127.2,127.41,4500.0,120.3263,120.4208,120.2223,120.4208,4500.0
2019-03-12 10:50:00,127.38,127.39,127.12,127.17,7020.0,120.3924,120.4019,120.1467,120.194,7020.0
2019-03-12 10:55:00,127.18,127.26,127.1,127.23,9895.0,120.2034,120.279,120.1278,120.2507,9895.0
2019-03-12 11:00:00,127.21,127.27,127.06,127.26,64999.0,120.2318,120.2885,120.09,120.279,64999.0
2019-03-12 11:05:00,127.26,127.54,127.26,127.54,10584.0,120.279,120.5437,120.279,120.5437,10584.0
2019-03-12 11:10:00,127.56,127.61,127.23,127.37,8098.0,120.5626,120.6098,120.2507,120.383,8098.0
2019-03-12 11:15:00,127.32,127.43,127.21,127.27,8860.0,120.3357,120.4397,120.2318,120.2885,8860.0
2019-03-12 11:20:00,127.32,127.53,127.3,127.32,12164.0,120.3357,120.5342,120.3168,120.3357,12164.0
2019-03-12 11:25:00,127.34,127.36,127.15,127.21,7980.0,120.3546,120.3735,120.1751,120.2318,7980.0
2019-03-12 11:30:00,127.24,127.35,127.15,127.35,6610.0,120.2601,120.3641,120.1751,120.3641,6610.0
2019-03-12 11:35:00,127.37,127.49,127.35,127.38,6911.0,120.383,120.4964,120.3641,120.3924,6911.0
2019-03-12 11:40:00,127.37,127.4,127.23,127.32,7811.0,120.383,120.4113,120.2507,120.3357,7811.0
2019-03-12 11:45:00,127.3,127.31,127.2,127.31,4982.0,120.3168,120.3263,120.2223,120.3263,4982.0
2019-03-12 11:50:00,127.33,127.38,127.22,127.28,6201.0,120.3452,120.3924,120.2412,120.2979,6201.0
2019-03-12 11:55:00,127.28,127.28,127.17,127.22,9292.0,120.2979,120.2979,120.194,120.2412,9292.0
2019-03-12 12:00:00,127.23,127.24,127.07,127.17,9579.0,120.2507,120.2601,120.0994,120.194,9579.0
2019-03-12 12:05:00,127.18,127.5,127.17,127.35,15718.0,120.2034,120.5059,120.194,120.3641,15718.0
2019-03-12 12:10:00,127.35,127.64,127.35,127.63,8411.0,120.3641,120.6382,120.3641,120.6287,8411.0
2019-03-12 12:15:00,127.62,127.69,127.5,127.65,6500.0,120.6193,120.6854,120.5059,120.6476,6500.0
2019-03-12 12:20:00,127.68,127.75,127.6,127.7,8284.0,120.676,120.7421,120.6004,120.6949,8284.0
2019-03-12 12:25:00,127.7,127.83,127.7,127.73,12156.0,120.6949,120.8178,120.6949,120.7232,12156.0
2019-03-12 12:30:00,127.71,127.71,127.45,127.51,13676.0,120.7043,120.7043,120.4586,120.5153,13676.0
2019-03-12 12:35:00,127.5,127.5,127.34,127.42,3920.0,120.5059,120.5059,120.3546,120.4302,3920.0
2019-03-12 12:40:00,127.45,127.5,127.43,127.46,3435.0,120.4586,120.5059,120.4397,120.4681,3435.0
2019-03-12 12:45:00,127.49,127.59,127.47,127.59,6964.0,120.4964,120.5909,120.4775,120.5909,6964.0
2019-03-12 12:50:00,127.58,127.58,127.5,127.5,3858.0,120.5815,120.5815,120.5059,120.5059,3858.0
2019-03-12 12:55:00,127.49,127.49,127.43,127.47,3400.0,120.4964,120.4964,120.4397,120.4775,3400.0
2019-03-12 13:00:00,127.5,127.56,127.44,127.53,11048.0,120.5059,120.5626,120.4492,120.5342,11048.0
2019-03-12 13:05:00,127.52,127.64,127.52,127.56,5263.0,120.5248,120.6382,120.5248,120.5626,5263.0
2019-03-12 13:10:00,127.56,127.58,127.5,127.52,4423.0,120.5626,120.5815,120.5059,120.5248,4423.0
2019-03-12 13:15:00,127.53,127.59,127.51,127.54,11132.0,120.5342,120.5909,120.5153,120.5437,11132.0
2019-03-12 13:20:00,127.51,127.75,127.51,127.7,5272.0,120.5153,120.7421,120.5153,120.6949,5272.0
2019-03-12 13:25:00,127.67,127.68,127.55,127.61,6100.0,120.6665,120.676,120.5531,120.6098,6100.0
2019-03-12 13:30:00,127.65,127.73,127.58,127.7,2701.0,120.6476,120.7232,120.5815,120.6949,2701.0
2019-03-12 13:35:00,127.69,127.73,127.63,127.71,7436.0,120.6854,120.7232,120.6287,120.7043,7436.0
2019-03-12 13:40:00,127.69,127.76,127.68,127.76,4926.0,120.6854,120.7516,120.676,120.7516,4926.0
2019-03-12 13:45:00,127.78,127.88,127.78,127.85,8605.0,120.7705,120.865,120.7705,120.8367,8605.0
2019-03-12 13:50:00,127.86,128.01,127.84,127.87,12236.0,120.8461,120.9879,120.8272,120.8556,12236.0
2019-03-12 13:55:00,127.88,128.05,127.88,128.05,4889.0,120.865,121.0257,120.865,121.0257,4889.0
2019-03-12 14:00:00,128.08,128.08,127.99,128.05,7133.0,121.054,121.054,120.969,121.0257,7133.0
2019-03-12 14:05:00,128.06,128.22,128.02,128.21,7309.0,121.0351,121.1864,120.9973,121.1769,7309.0
2019-03-12 14:10:00,128.22,128.39,128.19,128.25,15328.0,121.1864,121.347,121.158,121.2147,15328.0
2019-03-12 14:15:00,128.23,128.4,128.19,128.37,9227.0,121.1958,121.3565,121.158,121.3281,9227.0
2019-03-12 14:20:00,128.34,128.4,128.3,128.37,12043.0,121.2998,121.3565,121.262,121.3281,12043.0
2019-03-12 14:25:00,128.36,128.5,128.33,128.48,24407.0,121.3187,121.451,121.2903,121.4321,24407.0
2019-03-12 14:30:00,128.5,128.53,128.43,128.46,16238.0,121.451,121.4794,121.3848,121.4132,16238.0
2019-03-12 14:35:00,128.49,128.5,128.39,128.45,9942.0,121.4416,121.451,121.347,121.4037,9942.0
2019-03-12 14:40:00,128.46,128.57,128.45,128.53,20246.0,121.4132,121.5172,121.4037,121.4794,20246.0
2019-03-12 14:45:00,128.52,128.65,128.48,128.62,13976.0,121.4699,121.5928,121.4321,121.5644,13976.0
2019-03-12 14:50:00,128.62,128.73,128.53,128.56,24479.0,121.5644,121.6684,121.4794,121.5077,24479.0
2019-03-12 14:55:00,128.59,128.69,128.52,128.68,13008.0,121.5361,121.6306,121.4699,121.6211,13008.0
2019-03-12 15:00:00,128.66,128.67,128.55,128.56,10769.0,121.6022,121.6117,121.4983,121.5077,10769.0
2019-03-12 15:05:00,128.57,128.82,128.55,128.8,14040.0,121.5172,121.7535,121.4983,121.7345,14040.0
2019-03-12 15:10:00,128.77,128.78,128.62,128.64,12241.0,121.7062,121.7156,121.5644,121.5833,12241.0
2019-03-12 15:15:00,128.61,128.65,128.49,128.52,16632.0,121.555,121.5928,121.4416,121.4699,16632.0
2019-03-12 15:20:00,128.5,128.7,128.5,128.69,17554.0,121.451,121.64,121.451,121.6306,17554.0
2019-03-12 15:25:00,128.69,129.06,128.67,129.04,41892.0,121.6306,121.9803,121.6117,121.9614,41892.0
2019-03-12 15:30:00,129.04,129.15,128.93,129.15,44218.0,121.9614,122.0653,121.8574,122.0653,44218.0
2019-03-12 15:35:00,129.16,129.27,129.15,129.22,51507.0,122.0748,122.1788,122.0653,122.1315,51507.0
2019-03-12 15:40:00,129.21,129.33,129.2,129.31,55854.0,122.1221,122.2355,122.1126,122.2166,55854.0
2019-03-12 15:45:00,129.33,129.43,128.93,128.98,73020.0,122.2355,122.33,121.8574,121.9047,73020.0
2019-03-12 15:50:00,128.98,129.04,128.77,128.87,69879.0,121.9047,121.9614,121.7062,121.8007,69879.0
2019-03-12 15:55:00,128.85,128.98,128.63,128.93,177748.0,121.7818,121.9047,121.5739,121.8574,177748.0
2019-03-13 09:30:00,129.01,129.68,129.01,129.62,20876.0,121.933,122.5663,121.933,122.5096,20876.0
2019-03-13 09:35:00,129.56,129.56,128.9,129.24,27551.0,122.4529,122.4529,121.8291,122.1504,27551.0
2019-03-13 09:40:00,129.27,129.31,128.4,128.41,22563.0,122.1788,122.2166,121.3565,121.3659,22563.0
2019-03-13 09:45:00,128.49,128.79,128.36,128.63,21101.0,121.4416,121.7251,121.3187,121.5739,21101.0
2019-03-13 09:50:00,128.74,129.03,128.62,129.0,8362.0,121.6778,121.9519,121.5644,121.9236,8362.0
2019-03-13 09:55:00,129.04,129.13,128.73,128.78,10387.0,121.9614,122.0464,121.6684,121.7156,10387.0
2019-03-13 10:00:00,128.79,129.48,128.74,129.42,14279.0,121.7251,122.3772,121.6778,122.3205,14279.0
2019-03-13 10:05:00,129.47,129.51,129.21,129.33,21716.0,122.3678,122.4056,122.1221,122.2355,21716.0
2019-03-13 10:10:00,129.34,129.7,129.34,129.65,16521.0,122.2449,122.5852,122.2449,122.5379,16521.0
2019-03-13 10:15:00,129.72,129.94,129.66,129.85,14483.0,122.6041,122.812,122.5474,122.7269,14483.0
2019-03-13 10:20:00,129.85,129.95,129.56,129.61,11395.0,122.7269,122.8215,122.4529,122.5001,11395.0
2019-03-13 10:25:00,129.66,129.86,129.64,129.84,4001.0,122.5474,122.7364,122.5285,122.7175,4001.0
2019-03-13 10:30:00,129.81,129.98,129.75,129.83,8255.0,122.6891,122.8498,122.6324,122.708,8255.0
2019-03-13 10:35:00,129.85,130.28,129.85,130.24,19454.0,122.7269,123.1334,122.7269,123.0956,19454.0
2019-03-13 10:40:00,130.26,130.39,130.15,130.3,18567.0,123.1145,123.2373,123.0105,123.1523,18567.0
2019-03-13 10:45:00,130.3,130.71,130.22,130.52,33282.0,123.1523,123.5398,123.0767,123.3602,33282.0
2019-03-13 10:50:00,130.53,130.54,130.4,130.43,11599.0,123.3696,123.3791,123.2468,123.2751,11599.0
2019-03-13 10:55:00,130.43,130.64,130.31,130.53,15269.0,123.2751,123.4736,123.1617,123.3696,15269.0
2019-03-13 11:00:00,130.55,130.89,130.54,130.68,10999.0,123.3885,123.7099,123.3791,123.5114,10999.0
2019-03-13 11:05:00,130.71,130.71,130.59,130.62,10625.0,123.5398,123.5398,123.4264,123.4547,10625.0
2019-03-13 11:10:00,130.65,130.77,130.62,130.71,13300.0,123.4831,123.5965,123.4547,123.5398,13300.0
2019-03-13 11:15:00,130.68,130.95,130.68,130.95,20059.0,123.5114,123.7666,123.5114,123.7666,20059.0
2019-03-13 11:20:00,130.95,131.07,130.85,130.85,14205.0,123.7666,123.88,123.6721,123.6721,14205.0
2019-03-13 11:25:00,130.87,131.01,130.86,130.97,10572.0,123.691,123.8233,123.6815,123.7855,10572.0
2019-03-13 11:30:00,131.0,131.11,130.92,130.92,9873.0,123.8139,123.9178,123.7383,123.7383,9873.0
2019-03-13 11:35:00,130.87,130.99,130.8,130.99,9718.0,123.691,123.8044,123.6248,123.8044,9718.0
2019-03-13 11:40:00,131.01,131.1,130.95,131.0,8419.0,123.8233,123.9084,123.7666,123.8139,8419.0
2019-03-13 11:45:00,131.02,131.12,130.95,131.04,7261.0,123.8328,123.9273,123.7666,123.8517,7261.0
2019-03-13 11:50:00,131.01,131.23,131.01,131.19,7618.0,123.8233,124.0312,123.8233,123.9934,7618.0
2019-03-13 11:55:00,131.2,131.31,131.06,131.1,32417.0,124.0029,124.1069,123.8706,123.9084,32417.0
2019-03-13 12:00:00,131.09,131.1,130.99,131.05,8700.0,123.8989,123.9084,123.8044,123.8611,8700.0
2019-03-13 12:05:00,131.05,131.07,130.83,130.84,8955.0,123.8611,123.88,123.6532,123.6626,8955.0
2019-03-13 12:10:00,130.84,130.98,130.84,130.88,6620.0,123.6626,123.795,123.6626,123.7004,6620.0
2019-03-13 12:15:00,130.91,130.94,130.73,130.91,14229.0,123.7288,123.7572,123.5587,123.7288,14229.0
2019-03-13 12:20:00,130.91,130.91,130.77,130.81,15000.0,123.7288,123.7288,123.5965,123.6343,15000.0
2019-03-13 12:25:00,130.81,130.92,130.74,130.92,5623.0,123.6343,123.7383,123.5681,123.7383,5623.0
2019-03-13 12:30:00,130.91,130.91,130.77,130.77,7526.0,123.7288,123.7288,123.5965,123.5965,7526.0
2019-03-13 12:35:00,130.77,130.88,130.77,130.84,3700.0,123.5965,123.7004,123.5965,123.6626,3700.0
2019-03-13 12:40:00,130.84,130.84,130.74,130.78,4607.0,123.6626,123.6626,123.5681,123.6059,4607.0
2019-03-13 12:45:00,130.77,130.77,130.67,130.7,6520.0,123.5965,123.5965,123.502,123.5303,6520.0
2019-03-13 12:50:00,130.68,130.76,130.68,130.69,3400.0,123.5114,123.587,123.5114,123.5209,3400.0
2019-03-13 12:55:00,130.68,130.8,130.68,130.76,4100.0,123.5114,123.6248,123.5114,123.587,4100.0
2019-03-13 13:00:00,130.75,130.77,130.67,130.75,4713.0,123.5776,123.5965,123.502,123.5776,4713.0
2019-03-13 13:05:00,130.72,130.75,130.68,130.72,2887.0,123.5492,123.5776,123.5114,123.5492,2887.0
2019-03-13 13:10:00,130.71,130.85,130.71,130.81,4492.0,123.5398,123.6721,123.5398,123.6343,4492.0
2019-03-13 13:15:00,130.81,130.94,130.8,130.89,6525.0,123.6343,123.7572,123.6248,123.7099,6525.0
2019-03-13 13:20:00,130.84,130.85,130.77,130.82,4308.0,123.6626,123.6721,123.5965,123.6437,4308.0
2019-03-13 13:25:00,130.78,130.87,130.78,130.85,2282.0,123.6059,123.691,123.6059,123.6721,2282.0
2019-03-13 13:30:00,130.85,130.88,130.8,130.81,4045.0,123.6721,123.7004,123.6248,123.6343,4045.0
2019-03-13 13:35:00,130.84,130.9,130.84,130.86,5674.0,123.6626,123.7194,123.6626,123.6815,5674.0
2019-03-13 13:40:00,130.88,130.93,130.8,130.8,4400.0,123.7004,123.7477,123.6248,123.6248,4400.0
2019-03-13 13:45:00,130.81,130.89,130.79,130.88,3300.0,123.6343,123.7099,123.6154,123.7004,3300.0
2019-03-13 13:50:00,130.89,130.97,130.88,130.93,5629.0,123.7099,123.7855,123.7004,123.7477,5629.0
2019-03-13 13:55:00,130.93,131.12,130.93,131.06,5401.0,123.7477,123.9273,123.7477,123.8706,5401.0
2019-03-13 14:00:00,131.08,131.32,131.07,131.32,11599.0,123.8895,124.1163,123.88,124.1163,11599.0
2019-03-13 14:05:00,131.33,131.45,131.33,131.34,12932.0,124.1258,124.2392,124.1258,124.1352,12932.0
2019-03-13 14:10:00,131.32,131.34,131.1,131.1,9342.0,124.1163,124.1352,123.9084,123.9084,9342.0
2019-03-13 14:15:00,131.08,131.15,130.99,131.01,7322.0,123.8895,123.9556,123.8044,123.8233,7322.0
2019-03-13 14:20:00,131.01,131.09,130.96,131.03,11137.0,123.8233,123.8989,123.7761,123.8422,11137.0
2019-03-13 14:25:00,131.03,131.11,131.03,131.06,8565.0,123.8422,123.9178,123.8422,123.8706,8565.0
2019-03-13 14:30:00,131.03,131.15,131.01,131.12,10507.0,123.8422,123.9556,123.8233,123.9273,10507.0
2019-03-13 14:35:00,131.13,131.17,131.1,131.1,7302.0,123.9367,123.9745,123.9084,123.9084,7302.0
2019-03-13 14:40:00,131.09,131.11,130.95,130.96,10744.0,123.8989,123.9178,123.7666,123.7761,10744.0
2019-03-13 14:45:00,130.94,130.95,130.61,130.63,16796.0,123.7572,123.7666,123.4453,123.4642,16796.0
2019-03-13 14:50:00,130.64,130.69,130.52,130.68,8743.0,123.4736,123.5209,123.3602,123.5114,8743.0
2019-03-13 14:55:00,130.67,130.87,130.65,130.82,12371.0,123.502,123.691,123.4831,123.6437,12371.0
2019-03-13 15:00:00,130.84,130.9,130.73,130.86,15223.0,123.6626,123.7194,123.5587,123.6815,15223.0
2019-03-13 15:05:00,130.85,130.94,130.73,130.77,13503.0,123.6721,123.7572,123.5587,123.5965,13503.0
2019-03-13 15:10:00,130.76,130.81,130.67,130.73,12920.0,123.587,123.6343,123.502,123.5587,12920.0
2019-03-13 15:15:00,130.7,130.86,130.69,130.73,14567.0,123.5303,123.6815,123.5209,123.5587,14567.0
2019-03-13 15:20:00,130.69,130.7,130.45,130.67,16519.0,123.5209,123.5303,123.294,123.502,16519.0
2019-03-13 15:25:00,130.67,130.79,130.64,130.74,15524.0,123.502,123.6154,123.4736,123.5681,15524.0
2019-03-13 15:30:00,130.72,130.79,130.64,130.75,16460.0,123.5492,123.6154,123.4736,123.5776,16460.0
2019-03-13 15:35:00,130.74,130.84,130.71,130.81,18179.0,123.5681,123.6626,123.5398,123.6343,18179.0
2019-03-13 15:40:00,130.79,130.84,130.71,130.84,26777.0,123.6154,123.6626,123.5398,123.6626,26777.0
2019-03-13 15:45:00,130.87,130.92,130.69,130.74,34429.0,123.691,123.7383,123.5209,123.5681,34429.0
2019-03-13 15:50:00,130.75,130.95,130.75,130.88,42026.0,123.5776,123.7666,123.5776,123.7004,42026.0
2019-03-13 15:55:00,130.88,130.9,130.69,130.83,100569.0,123.7004,123.7194,123.5209,123.6532,100569.0
2019-03-14 09:30:00,130.82,130.89,130.59,130.79,15953.0,123.6437,123.7099,123.4264,123.6154,15953.0
2019-03-14 09:35:00,130.76,131.06,130.66,131.05,9958.0,123.587,123.8706,123.4925,123.8611,9958.0
2019-03-14 09:40:00,131.06,131.39,130.96,131.16,11858.0,123.8706,124.1825,123.7761,123.9651,11858.0
2019-03-14 09:45:00,131.1,131.43,131.09,131.4,3700.0,123.9084,124.2203,123.8989,124.1919,3700.0
2019-03-14 09:50:00,131.44,131.59,131.25,131.37,3448.0,124.2297,124.3715,124.0502,124.1636,3448.0
2019-03-14 09:55:00,131.41,131.63,131.4,131.62,3506.0,124.2014,124.4093,124.1919,124.3999,3506.0
2019-03-14 10:00:00,131.52,131.55,131.12,131.16,9849.0,124.3053,124.3337,123.9273,123.9651,9849.0
2019-03-14 10:05:00,131.15,131.2,130.97,131.0,5902.0,123.9556,124.0029,123.7855,123.8139,5902.0
2019-03-14 10:10:00,131.03,131.26,130.97,131.07,7208.0,123.8422,124.0596,123.7855,123.88,7208.0
2019-03-14 10:15:00,131.14,131.28,131.13,131.22,4201.0,123.9462,124.0785,123.9367,124.0218,4201.0
2019-03-14 10:20:00,131.26,131.51,131.26,131.5,2631.0,124.0596,124.2959,124.0596,124.2864,2631.0
2019-03-14 10:25:00,131.45,131.69,131.36,131.69,7342.0,124.2392,124.466,124.1541,124.466,7342.0
2019-03-14 10:30:00,131.64,131.79,131.58,131.73,6890.0,124.4188,124.5605,124.362,124.5038,6890.0
2019-03-14 10:35:00,131.68,131.88,131.67,131.88,7084.0,124.4566,124.6456,124.4471,124.6456,7084.0
2019-03-14 10:40:00,131.9,131.96,131.79,131.86,9733.0,124.6645,124.7212,124.5605,124.6267,9733.0
2019-03-14 10:45:00,131.79,131.85,131.75,131.83,4100.0,124.5605,124.6172,124.5227,124.5983,4100.0
2019-03-14 10:50:00,131.86,132.08,131.81,132.02,4901.0,124.6267,124.8346,124.5794,124.7779,4901.0
2019-03-14 10:55:00,132.04,132.17,132.01,132.06,2900.0,124.7968,124.9197,124.7685,124.8157,2900.0
2019-03-14 11:00:00,132.08,132.11,131.74,131.74,7505.0,124.8346,124.863,124.5133,124.5133,7505.0
2019-03-14 11:05:00,131.8,131.86,131.73,131.8,9602.0,124.57,124.6267,124.5038,124.57,9602.0
2019-03-14 11:10:00,131.78,131.92,131.72,131.89,12631.0,124.5511,124.6834,124.4944,124.655,12631.0
2019-03-14 11:15:00,131.88,131.9,131.77,131.77,5204.0,124.6456,124.6645,124.5416,124.5416,5204.0
2019-03-14 11:20:00,131.75,131.8,131.73,131.77,2499.0,124.5227,124.57,124.5038,124.5416,2499.0
2019-03-14 11:25:00,131.79,131.79,131.71,131.74,6460.0,124.5605,124.5605,124.4849,124.5133,6460.0
2019-03-14 11:30:00,131.75,131.85,131.7,131.84,12421.0,124.5227,124.6172,124.4755,124.6078,12421.0
2019-03-14 11:35:00,131.81,132.01,131.72,131.98,5324.0,124.5794,124.7685,124.4944,124.7401,5324.0
2019-03-14 11:40:00,132.0,132.16,131.96,132.16,6743.0,124.759,124.9102,124.7212,124.9102,6743.0
2019-03-14 11:45:00,132.14,132.21,132.09,132.17,4947.0,124.8913,124.9575,124.8441,124.9197,4947.0
2019-03-14 11:50:00,132.22,132.29,132.21,132.26,3493.0,124.9669,125.0331,124.9575,125.0047,3493.0
2019-03-14 11:55:00,132.27,132.27,132.14,132.16,3113.0,125.0142,125.0142,124.8913,124.9102,3113.0
2019-03-14 12:00:00,132.15,132.15,132.03,132.08,4066.0,124.9008,124.9008,124.7874,124.8346,4066.0
2019-03-14 12:05:00,132.08,132.14,132.03,132.07,4354.0,124.8346,124.8913,124.7874,124.8252,4354.0
2019-03-14 12:10:00,132.06,132.06,131.97,132.02,2570.0,124.8157,124.8157,124.7307,124.7779,2570.0
2019-03-14 12:15:00,132.01,132.08,132.01,132.01,6305.0,124.7685,124.8346,124.7685,124.7685,6305.0
2019-03-14 12:20:00,132.02,132.05,131.97,131.98,12161.0,124.7779,124.8063,124.7307,124.7401,12161.0
2019-03-14 12:25:00,131.99,132.0,131.85,131.9,6701.0,124.7496,124.759,124.6172,124.6645,6701.0
2019-03-14 12:30:00,131.9,132.02,131.9,131.94,3729.0,124.6645,124.7779,124.6645,124.7023,3729.0
2019-03-14 12:35:00,131.96,131.97,131.86,131.89,3557.0,124.7212,124.7307,124.6267,124.655,3557.0
2019-03-14 12:40:00,131.87,132.0,131.87,132.0,2800.0,124.6361,124.759,124.6361,124.759,2800.0
2019-03-14 12:45:00,132.0,132.07,131.99,132.0,4869.0,124.759,124.8252,124.7496,124.759,4869.0
2019-03-14 12:50:00,132.01,132.02,131.8,131.85,5331.0,124.7685,124.7779,124.57,124.6172,5331.0
2019-03-14 12:55:00,131.84,131.86,131.81,131.86,3701.0,124.6078,124.6267,124.5794,124.6267,3701.0
2019-03-14 13:00:00,131.85,131.86,131.75,131.75,4865.0,124.6172,124.6267,124.5227,124.5227,4865.0
2019-03-14 13:05:00,131.77,131.82,131.75,131.79,4058.0,124.5416,124.5889,124.5227,124.5605,4058.0
2019-03-14 13:10:00,131.81,131.91,131.8,131.91,1740.0,124.5794,124.6739,124.57,124.6739,1740.0
2019-03-14 13:15:00,131.92,131.93,131.88,131.91,2922.0,124.6834,124.6928,124.6456,124.6739,2922.0
2019-03-14 13:20:00,131.89,131.91,131.87,131.89,4200.0,124.655,124.6739,124.6361,124.655,4200.0
2019-03-14 13:25:00,131.88,131.94,131.88,131.91,4366.0,124.6456,124.7023,124.6456,124.6739,4366.0
2019-03-14 13:30:00,131.92,131.96,131.88,131.9,6906.0,124.6834,124.7212,124.6456,124.6645,6906.0
2019-03-14 13:35:00,131.89,131.9,131.73,131.84,7731.0,124.655,124.6645,124.5038,124.6078,7731.0
2019-03-14 13:40:00,131.82,131.83,131.76,131.78,3591.0,124.5889,124.5983,124.5322,124.5511,3591.0
2019-03-14 13:45:00,131.79,131.91,131.79,131.88,4706.0,124.5605,124.6739,124.5605,124.6456,4706.0
2019-03-14 13:50:00,131.87,131.89,131.8,131.8,16000.0,124.6361,124.655,124.57,124.57,16000.0
2019-03-14 13:55:00,131.78,131.87,131.78,131.84,5089.0,124.5511,124.6361,124.5511,124.6078,5089.0
2019-03-14 14:00:00,131.86,131.86,131.7,131.71,5014.0,124.6267,124.6267,124.4755,124.4849,5014.0
2019-03-14 14:05:00,131.72,131.79,131.71,131.74,7010.0,124.4944,124.5605,124.4849,124.5133,7010.0
2019-03-14 14:10:00,131.75,131.77,131.71,131.75,8600.0,124.5227,124.5416,124.4849,124.5227,8600.0
2019-03-14 14:15:00,131.71,131.8,131.7,131.77,5910.0,124.4849,124.57,124.4755,124.5416,5910.0
2019-03-14 14:20:00,131.79,131.87,131.75,131.85,12650.0,124.5605,124.6361,124.5227,124.6172,12650.0
2019-03-14 14:25:00,131.87,131.91,131.84,131.88,4922.0,124.6361,124.6739,124.6078,124.6456,4922.0
2019-03-14 14:30:00,131.87,131.88,131.76,131.8,4109.0,124.6361,124.6456,124.5322,124.57,4109.0
2019-03-14 14:35:00,131.78,131.8,131.68,131.71,5764.0,124.5511,124.57,124.4566,124.4849,5764.0
2019-03-14 14:40:00,131.72,131.75,131.68,131.75,5291.0,124.4944,124.5227,124.4566,124.5227,5291.0
2019-03-14 14:45:00,131.75,131.77,131.65,131.67,6830.0,124.5227,124.5416,124.4282,124.4471,6830.0
2019-03-14 14:50:00,131.66,131.7,131.6,131.69,10604.0,124.4377,124.4755,124.381,124.466,10604.0
2019-03-14 14:55:00,131.69,131.83,131.69,131.8,8663.0,124.466,124.5983,124.466,124.57,8663.0
2019-03-14 15:00:00,131.8,131.84,131.75,131.84,5731.0,124.57,124.6078,124.5227,124.6078,5731.0
2019-03-14 15:05:00,131.81,131.86,131.79,131.83,7671.0,124.5794,124.6267,124.5605,124.5983,7671.0
2019-03-14 15:10:00,131.85,131.86,131.74,131.75,11355.0,124.6172,124.6267,124.5133,124.5227,11355.0
2019-03-14 15:15:00,131.75,131.78,131.73,131.74,6189.0,124.5227,124.5511,124.5038,124.5133,6189.0
2019-03-14 15:20:00,131.71,131.71,131.67,131.71,8850.0,124.4849,124.4849,124.4471,124.4849,8850.0
2019-03-14 15:25:00,131.71,131.87,131.7,131.87,17336.0,124.4849,124.6361,124.4755,124.6361,17336.0
2019-03-14 15:30:00,131.88,131.9,131.81,131.87,33115.0,124.6456,124.6645,124.5794,124.6361,33115.0
2019-03-14 15:35:00,131.87,131.91,131.77,131.91,16793.0,124.6361,124.6739,124.5416,124.6739,16793.0
2019-03-14 15:40:00,131.91,131.91,131.74,131.77,19098.0,124.6739,124.6739,124.5133,124.5416,19098.0
2019-03-14 15:45:00,131.77,131.78,131.71,131.78,25866.0,124.5416,124.5511,124.4849,124.5511,25866.0
2019-03-14 15:50:00,131.77,131.79,131.69,131.7,34048.0,124.5416,124.5605,124.466,124.4755,34048.0
2019-03-14 15:55:00,131.7,131.78,131.6,131.77,92520.0,124.4755,124.5511,124.381,124.5416,92520.0
2019-03-15 09:30:00,132.72,133.03,132.46,132.65,287382.0,125.4395,125.7325,125.1938,125.3734,287382.0
2019-03-15 09:35:00,132.77,132.94,132.32,132.32,8761.0,125.4868,125.6474,125.0615,125.0615,8761.0
2019-03-15 09:40:00,132.48,132.69,132.41,132.59,13990.0,125.2127,125.4112,125.1465,125.3166,13990.0
2019-03-15 09:45:00,132.55,132.66,132.42,132.61,22121.0,125.2788,125.3828,125.156,125.3355,22121.0
2019-03-15 09:50:00,132.6,132.98,132.55,132.63,18426.0,125.3261,125.6852,125.2788,125.3544,18426.0
2019-03-15 09:55:00,132.63,132.8,132.61,132.75,13297.0,125.3544,125.5151,125.3355,125.4679,13297.0
2019-03-15 10:00:00,132.75,132.97,132.71,132.76,13596.0,125.4679,125.6758,125.4301,125.4773,13596.0
2019-03-15 10:05:00,132.78,132.99,132.74,132.81,8661.0,125.4962,125.6947,125.4584,125.5246,8661.0
2019-03-15 10:10:00,132.78,132.85,132.76,132.81,11756.0,125.4962,125.5624,125.4773,125.5246,11756.0
2019-03-15 10:15:00,132.79,132.82,132.67,132.82,10000.0,125.5057,125.534,125.3923,125.534,10000.0
2019-03-15 10:20:00,132.82,132.99,132.81,132.81,7412.0,125.534,125.6947,125.5246,125.5246,7412.0
2019-03-15 10:25:00,132.82,132.97,132.72,132.89,10523.0,125.534,125.6758,125.4395,125.6002,10523.0
2019-03-15 10:30:00,132.94,133.04,132.8,132.84,18597.0,125.6474,125.742,125.5151,125.5529,18597.0
2019-03-15 10:35:00,132.83,132.85,132.57,132.72,36484.0,125.5435,125.5624,125.2977,125.4395,36484.0
2019-03-15 10:40:00,132.69,132.78,132.66,132.75,20829.0,125.4112,125.4962,125.3828,125.4679,20829.0
2019-03-15 10:45:00,132.77,132.8,132.66,132.8,13663.0,125.4868,125.5151,125.3828,125.5151,13663.0
2019-03-15 10:50:00,132.81,132.84,132.77,132.8,7908.0,125.5246,125.5529,125.4868,125.5151,7908.0
2019-03-15 10:55:00,132.8,132.85,132.72,132.74,4300.0,125.5151,125.5624,125.4395,125.4584,4300.0
2019-03-15 11:00:00,132.72,132.74,132.63,132.66,7219.0,125.4395,125.4584,125.3544,125.3828,7219.0
2019-03-15 11:05:00,132.7,132.78,132.7,132.78,10063.0,125.4206,125.4962,125.4206,125.4962,10063.0
2019-03-15 11:10:00,132.73,132.77,132.6,132.61,6668.0,125.449,125.4868,125.3261,125.3355,6668.0
2019-03-15 11:15:00,132.65,132.74,132.6,132.66,5568.0,125.3734,125.4584,125.3261,125.3828,5568.0
2019-03-15 11:20:00,132.68,132.71,132.65,132.67,3003.0,125.4017,125.4301,125.3734,125.3923,3003.0
2019-03-15 11:25:00,132.69,132.69,132.6,132.6,5500.0,125.4112,125.4112,125.3261,125.3261,5500.0
2019-03-15 11:30:00,132.65,132.89,132.63,132.87,11289.0,125.3734,125.6002,125.3544,125.5813,11289.0
2019-03-15 11:35:00,132.88,132.91,132.83,132.91,4600.0,125.5907,125.6191,125.5435,125.6191,4600.0
2019-03-15 11:40:00,132.94,133.0,132.9,132.99,6488.0,125.6474,125.7042,125.6096,125.6947,6488.0
2019-03-15 11:45:00,133.0,133.27,133.0,133.19,17648.0,125.7042,125.9593,125.7042,125.8837,17648.0
2019-03-15 11:50:00,133.2,133.21,133.09,133.09,5200.0,125.8932,125.9026,125.7892,125.7892,5200.0
2019-03-15 11:55:00,133.13,133.15,133.01,133.15,9470.0,125.827,125.8459,125.7136,125.8459,9470.0
2019-03-15 12:00:00,133.09,133.12,133.03,133.06,3412.0,125.7892,125.8176,125.7325,125.7609,3412.0
2019-03-15 12:05:00,133.09,133.17,133.06,133.17,3016.0,125.7892,125.8648,125.7609,125.8648,3016.0
2019-03-15 12:10:00,133.19,133.34,133.18,133.32,5220.0,125.8837,126.0255,125.8743,126.0066,5220.0
2019-03-15 12:15:00,133.33,133.38,133.32,133.36,5536.0,126.0161,126.0633,126.0066,126.0444,5536.0
2019-03-15 12:20:00,133.35,133.48,133.35,133.44,6799.0,126.035,126.1578,126.035,126.12,6799.0
2019-03-15 12:25:00,133.41,133.41,133.24,133.29,13856.0,126.0917,126.0917,125.931,125.9782,13856.0
2019-03-15 12:30:00,133.26,133.34,133.06,133.09,10490.0,125.9499,126.0255,125.7609,125.7892,10490.0
2019-03-15 12:35:00,133.11,133.2,133.03,133.11,5501.0,125.8081,125.8932,125.7325,125.8081,5501.0
2019-03-15 12:40:00,133.13,133.17,133.11,133.17,3405.0,125.827,125.8648,125.8081,125.8648,3405.0
2019-03-15 12:45:00,133.15,133.19,133.13,133.17,3451.0,125.8459,125.8837,125.827,125.8648,3451.0
2019-03-15 12:50:00,133.19,133.28,133.11,133.12,5067.0,125.8837,125.9688,125.8081,125.8176,5067.0
2019-03-15 12:55:00,133.11,133.11,133.04,133.08,2506.0,125.8081,125.8081,125.742,125.7798,2506.0
2019-03-15 13:00:00,133.08,133.09,133.05,133.07,3340.0,125.7798,125.7892,125.7514,125.7703,3340.0
2019-03-15 13:05:00,133.07,133.11,133.05,133.1,4500.0,125.7703,125.8081,125.7514,125.7987,4500.0
2019-03-15 13:10:00,133.07,133.08,133.0,133.02,3709.0,125.7703,125.7798,125.7042,125.7231,3709.0
2019-03-15 13:15:00,133.02,133.06,132.99,133.05,6325.0,125.7231,125.7609,125.6947,125.7514,6325.0
2019-03-15 13:20:00,133.05,133.06,132.96,132.99,6124.0,125.7514,125.7609,125.6663,125.6947,6124.0
2019-03-15 13:25:00,132.99,133.02,132.95,133.02,6223.0,125.6947,125.7231,125.6569,125.7231,6223.0
2019-03-15 13:30:00,133.01,133.05,132.98,132.99,9540.0,125.7136,125.7514,125.6852,125.6947,9540.0
2019-03-15 13:35:00,132.98,132.98,132.86,132.86,4770.0,125.6852,125.6852,125.5718,125.5718,4770.0
2019-03-15 13:40:00,132.86,132.89,132.78,132.81,5248.0,125.5718,125.6002,125.4962,125.5246,5248.0
2019-03-15 13:45:00,132.79,132.8,132.75,132.75,7333.0,125.5057,125.5151,125.4679,125.4679,7333.0
2019-03-15 13:50:00,132.77,132.84,132.65,132.67,23494.0,125.4868,125.5529,125.3734,125.3923,23494.0
2019-03-15 13:55:00,132.67,132.67,132.54,132.66,18430.0,125.3923,125.3923,125.2694,125.3828,18430.0
2019-03-15 14:00:00,132.66,132.79,132.63,132.7,10247.0,125.3828,125.5057,125.3544,125.4206,10247.0
2019-03-15 14:05:00,132.71,132.81,132.67,132.81,8743.0,125.4301,125.5246,125.3923,125.5246,8743.0
2019-03-15 14:10:00,132.78,132.79,132.62,132.65,20704.0,125.4962,125.5057,125.345,125.3734,20704.0
2019-03-15 14:15:00,132.64,132.64,132.37,132.38,15550.0,125.3639,125.3639,125.1087,125.1182,15550.0
2019-03-15 14:20:00,132.36,132.62,132.35,132.61,31621.0,125.0993,125.345,125.0898,125.3355,31621.0
2019-03-15 14:25:00,132.61,132.75,132.6,132.63,52383.0,125.3355,125.4679,125.3261,125.3544,52383.0
2019-03-15 14:30:00,132.63,132.76,132.59,132.72,55104.0,125.3544,125.4773,125.3166,125.4395,55104.0
2019-03-15 14:35:00,132.68,132.74,132.62,132.67,28227.0,125.4017,125.4584,125.345,125.3923,28227.0
2019-03-15 14:40:00,132.68,132.83,132.65,132.69,35928.0,125.4017,125.5435,125.3734,125.4112,35928.0
2019-03-15 14:45:00,132.69,132.72,132.49,132.61,54163.0,125.4112,125.4395,125.2221,125.3355,54163.0
2019-03-15 14:50:00,132.61,132.65,132.52,132.54,17221.0,125.3355,125.3734,125.2505,125.2694,17221.0
2019-03-15 14:55:00,132.54,132.59,132.5,132.52,19545.0,125.2694,125.3166,125.2316,125.2505,19545.0
2019-03-15 15:00:00,132.51,132.57,132.49,132.57,28916.0,125.241,125.2977,125.2221,125.2977,28916.0
2019-03-15 15:05:00,132.56,132.61,132.53,132.56,36997.0,125.2883,125.3355,125.2599,125.2883,36997.0
2019-03-15 15:10:00,132.55,132.58,132.52,132.54,32897.0,125.2788,125.3072,125.2505,125.2694,32897.0
2019-03-15 15:15:00,132.53,132.63,132.53,132.63,43811.0,125.2599,125.3544,125.2599,125.3544,43811.0
2019-03-15 15:20:00,132.64,132.68,132.63,132.64,43711.0,125.3639,125.4017,125.3544,125.3639,43711.0
2019-03-15 15:25:00,132.64,132.72,132.63,132.65,25180.0,125.3639,125.4395,125.3544,125.3734,25180.0
2019-03-15 15:30:00,132.64,132.69,132.57,132.63,87887.0,125.3639,125.4112,125.2977,125.3544,87887.0
2019-03-15 15:35:00,132.65,132.67,132.58,132.65,72837.0,125.3734,125.3923,125.3072,125.3734,72837.0
2019-03-15 15:40:00,132.65,132.7,132.46,132.57,81182.0,125.3734,125.4206,125.1938,125.2977,81182.0
2019-03-15 15:45:00,132.59,132.7,132.53,132.67,27414.0,125.3166,125.4206,125.2599,125.3923,27414.0
2019-03-15 15:50:00,132.67,132.67,132.36,132.38,44425.0,125.3923,125.3923,125.0993,125.1182,44425.0
2019-03-15 15:55:00,132.38,132.6,132.3,132.37,171226.0,125.1182,125.3261,125.0426,125.1087,171226.0
2019-03-18 09:30:00,132.23,133.29,131.65,133.21,30055.0,124.9764,125.9782,124.4282,125.9026,30055.0
2019-03-18 09:35:00,133.25,133.56,133.24,133.26,5350.0,125.9404,126.2334,125.931,125.9499,5350.0
2019-03-18 09:40:00,133.33,133.58,133.31,133.53,9286.0,126.0161,126.2523,125.9971,126.2051,9286.0
2019-03-18 09:45:00,133.55,133.86,133.54,133.56,6247.0,126.224,126.517,126.2145,126.2334,6247.0
2019-03-18 09:50:00,133.52,133.56,133.34,133.37,10000.0,126.1956,126.2334,126.0255,126.0539,10000.0
2019-03-18 09:55:00,133.34,133.74,133.31,133.65,5634.0,126.0255,126.4036,125.9971,126.3185,5634.0
2019-03-18 10:00:00,133.64,133.73,133.51,133.64,7937.0,126.309,126.3941,126.1862,126.309,7937.0
2019-03-18 10:05:00,133.62,133.62,133.45,133.5,7663.0,126.2901,126.2901,126.1295,126.1767,7663.0
2019-03-18 10:10:00,133.56,133.66,133.3,133.33,12020.0,126.2334,126.3279,125.9877,126.0161,12020.0
2019-03-18 10:15:00,133.36,133.51,133.33,133.46,6013.0,126.0444,126.1862,126.0161,126.1389,6013.0
2019-03-18 10:20:00,133.5,133.57,133.45,133.51,19168.0,126.1767,126.2429,126.1295,126.1862,19168.0
2019-03-18 10:25:00,133.51,133.67,133.48,133.56,5300.0,126.1862,126.3374,126.1578,126.2334,5300.0
2019-03-18 10:30:00,133.55,133.55,133.25,133.25,9230.0,126.224,126.224,125.9404,125.9404,9230.0
2019-03-18 10:35:00,133.24,133.31,133.17,133.21,11930.0,125.931,125.9971,125.8648,125.9026,11930.0
2019-03-18 10:40:00,133.21,133.59,133.2,133.44,17150.0,125.9026,126.2618,125.8932,126.12,17150.0
2019-03-18 10:45:00,133.42,133.72,133.41,133.72,5676.0,126.1011,126.3847,126.0917,126.3847,5676.0
2019-03-18 10:50:00,133.77,133.92,133.76,133.81,3667.0,126.4319,126.5737,126.4225,126.4697,3667.0
2019-03-18 10:55:00,133.81,133.84,133.64,133.65,4067.0,126.4697,126.4981,126.309,126.3185,4067.0
2019-03-18 11:00:00,133.7,133.8,133.67,133.78,2800.0,126.3658,126.4603,126.3374,126.4414,2800.0
2019-03-18 11:05:00,133.77,133.78,133.67,133.69,3108.0,126.4319,126.4414,126.3374,126.3563,3108.0
2019-03-18 11:10:00,133.67,133.73,133.52,133.52,5304.0,126.3374,126.3941,126.1956,126.1956,5304.0
2019-03-18 11:15:00,133.54,133.55,133.34,133.45,12441.0,126.2145,126.224,126.0255,126.1295,12441.0
2019-03-18 11:20:00,133.44,133.49,133.15,133.15,14875.0,126.12,126.1673,125.8459,125.8459,14875.0
2019-03-18 11:25:00,133.12,133.12,133.0,133.05,6312.0,125.8176,125.8176,125.7042,125.7514,6312.0
2019-03-18 11:30:00,133.01,133.08,132.98,133.0,8204.0,125.7136,125.7798,125.6852,125.7042,8204.0
2019-03-18 11:35:00,133.04,133.21,133.04,133.19,3636.0,125.742,125.9026,125.742,125.8837,3636.0
2019-03-18 11:40:00,133.2,133.23,133.09,133.13,1600.0,125.8932,125.9215,125.7892,125.827,1600.0
2019-03-18 11:45:00,133.14,133.27,133.13,133.25,5175.0,125.8365,125.9593,125.827,125.9404,5175.0
2019-03-18 11:50:00,133.25,133.4,133.22,133.24,9527.0,125.9404,126.0822,125.9121,125.931,9527.0
2019-03-18 11:55:00,133.23,133.33,133.23,133.31,4481.0,125.9215,126.0161,125.9215,125.9971,4481.0
2019-03-18 12:00:00,133.31,133.34,133.22,133.28,11700.0,125.9971,126.0255,125.9121,125.9688,11700.0
2019-03-18 12:05:00,133.29,133.36,133.26,133.3,26400.0,125.9782,126.0444,125.9499,125.9877,26400.0
2019-03-18 12:10:00,133.3,133.46,133.28,133.46,3422.0,125.9877,126.1389,125.9688,126.1389,3422.0
2019-03-18 12:15:00,133.45,133.45,133.36,133.36,3803.0,126.1295,126.1295,126.0444,126.0444,3803.0
2019-03-18 12:20:00,133.34,133.48,133.34,133.42,3212.0,126.0255,126.1578,126.0255,126.1011,3212.0
2019-03-18 12:25:00,133.41,133.41,133.32,133.38,2900.0,126.0917,126.0917,126.0066,126.0633,2900.0
2019-03-18 12:30:00,133.37,133.37,133.28,133.33,7298.0,126.0539,126.0539,125.9688,126.0161,7298.0
2019-03-18 12:35:00,133.34,133.39,133.33,133.34,2000.0,126.0255,126.0728,126.0161,126.0255,2000.0
2019-03-18 12:40:00,133.33,133.37,133.32,133.35,3304.0,126.0161,126.0539,126.0066,126.035,3304.0
2019-03-18 12:45:00,133.34,133.43,133.34,133.43,1700.0,126.0255,126.1106,126.0255,126.1106,1700.0
2019-03-18 12:50:00,133.43,133.52,133.4,133.5,3825.0,126.1106,126.1956,126.0822,126.1767,3825.0
2019-03-18 12:55:00,133.49,133.57,133.43,133.45,3161.0,126.1673,126.2429,126.1106,126.1295,3161.0
2019-03-18 13:00:00,133.44,133.44,133.31,133.33,2722.0,126.12,126.12,125.9971,126.0161,2722.0
2019-03-18 13:05:00,133.32,133.35,133.29,133.33,2948.0,126.0066,126.035,125.9782,126.0161,2948.0
2019-03-18 13:10:00,133.31,133.36,133.31,133.36,3657.0,125.9971,126.0444,125.9971,126.0444,3657.0
2019-03-18 13:15:00,133.34,133.39,133.31,133.36,4125.0,126.0255,126.0728,125.9971,126.0444,4125.0
2019-03-18 13:20:00,133.38,133.39,133.36,133.38,2200.0,126.0633,126.0728,126.0444,126.0633,2200.0
2019-03-18 13:25:00,133.39,133.48,133.38,133.44,3946.0,126.0728,126.1578,126.0633,126.12,3946.0
2019-03-18 13:30:00,133.44,133.44,133.34,133.37,2200.0,126.12,126.12,126.0255,126.0539,2200.0
2019-03-18 13:35:00,133.37,133.39,133.35,133.37,3325.0,126.0539,126.0728,126.035,126.0539,3325.0
2019-03-18 13:40:00,133.37,133.46,133.37,133.43,3215.0,126.0539,126.1389,126.0539,126.1106,3215.0
2019-03-18 13:45:00,133.42,133.42,133.35,133.39,5037.0,126.1011,126.1011,126.035,126.0728,5037.0
2019-03-18 13:50:00,133.38,133.43,133.37,133.42,8314.0,126.0633,126.1106,126.0539,126.1011,8314.0
2019-03-18 13:55:00,133.43,133.45,133.37,133.42,7979.0,126.1106,126.1295,126.0539,126.1011,7979.0
2019-03-18 14:00:00,133.41,133.58,133.4,133.44,6041.0,126.0917,126.2523,126.0822,126.12,6041.0
2019-03-18 14:05:00,133.42,133.42,133.37,133.4,2003.0,126.1011,126.1011,126.0539,126.0822,2003.0
2019-03-18 14:10:00,133.4,133.51,133.4,133.45,3748.0,126.0822,126.1862,126.0822,126.1295,3748.0
2019-03-18 14:15:00,133.47,133.52,133.46,133.52,3322.0,126.1484,126.1956,126.1389,126.1956,3322.0
2019-03-18 14:20:00,133.52,133.6,133.49,133.58,17880.0,126.1956,126.2712,126.1673,126.2523,17880.0
2019-03-18 14:25:00,133.57,133.7,133.56,133.7,6403.0,126.2429,126.3658,126.2334,126.3658,6403.0
2019-03-18 14:30:00,133.71,133.75,133.63,133.71,11609.0,126.3752,126.413,126.2996,126.3752,11609.0
2019-03-18 14:35:00,133.73,134.0,133.72,133.99,53818.0,126.3941,126.6493,126.3847,126.6398,53818.0
2019-03-18 14:40:00,134.02,134.17,133.78,133.89,99848.0,126.6682,126.81,126.4414,126.5453,99848.0
2019-03-18 14:45:00,133.89,134.13,133.81,134.06,120029.0,126.5453,126.7722,126.4697,126.706,120029.0
2019-03-18 14:50:00,134.05,134.14,133.96,134.13,46404.0,126.6966,126.7816,126.6115,126.7722,46404.0
2019-03-18 14:55:00,134.14,134.36,134.12,134.31,38064.0,126.7816,126.9895,126.7627,126.9423,38064.0
2019-03-18 15:00:00,134.31,134.56,134.22,134.34,152995.0,126.9423,127.1786,126.8572,126.9706,152995.0
2019-03-18 15:05:00,134.3,134.32,134.17,134.25,16508.0,126.9328,126.9517,126.81,126.8856,16508.0
2019-03-18 15:10:00,134.26,134.38,134.2,134.33,24313.0,126.895,127.0085,126.8383,126.9612,24313.0
2019-03-18 15:15:00,134.32,134.42,134.3,134.38,8529.0,126.9517,127.0463,126.9328,127.0085,8529.0
2019-03-18 15:20:00,134.38,134.4,134.29,134.3,9865.0,127.0085,127.0274,126.9234,126.9328,9865.0
2019-03-18 15:25:00,134.31,134.38,134.28,134.36,12190.0,126.9423,127.0085,126.9139,126.9895,12190.0
2019-03-18 15:30:00,134.38,134.48,134.35,134.38,13776.0,127.0085,127.103,126.9801,127.0085,13776.0
2019-03-18 15:35:00,134.37,134.37,134.11,134.14,23313.0,126.999,126.999,126.7533,126.7816,23313.0
2019-03-18 15:40:00,134.14,134.37,134.03,134.37,18369.0,126.7816,126.999,126.6777,126.999,18369.0
2019-03-18 15:45:00,134.38,134.68,134.38,134.63,30314.0,127.0085,127.292,127.0085,127.2447,30314.0
2019-03-18 15:50:00,134.6,134.6,134.47,134.51,27394.0,127.2164,127.2164,127.0935,127.1313,27394.0
2019-03-18 15:55:00,134.5,134.81,134.42,134.75,119796.0,127.1219,127.4149,127.0463,127.3582,119796.0
2019-03-19 09:30:00,135.13,135.68,134.98,135.02,17568.0,127.7173,128.2371,127.5755,127.6133,17568.0
2019-03-19 09:35:00,134.95,135.33,134.85,135.0,8658.0,127.5472,127.9063,127.4527,127.5944,8658.0
2019-03-19 09:40:00,134.87,134.93,134.56,134.88,13578.0,127.4716,127.5283,127.1786,127.481,13578.0
2019-03-19 09:45:00,134.92,135.21,134.83,135.21,11728.0,127.5188,127.7929,127.4338,127.7929,11728.0
2019-03-19 09:50:00,135.23,135.33,134.94,135.3,55694.0,127.8118,127.9063,127.5377,127.878,55694.0
2019-03-19 09:55:00,135.3,135.58,135.22,135.58,32290.0,127.878,128.1426,127.8024,128.1426,32290.0
2019-03-19 10:00:00,135.63,135.7,135.15,135.17,9483.0,128.1899,128.256,127.7362,127.7551,9483.0
2019-03-19 10:05:00,135.2,135.4,135.08,135.37,6954.0,127.7835,127.9725,127.6701,127.9441,6954.0
2019-03-19 10:10:00,135.38,135.57,135.22,135.42,14258.0,127.9536,128.1332,127.8024,127.9914,14258.0
2019-03-19 10:15:00,135.4,135.54,135.36,135.51,3017.0,127.9725,128.1048,127.9347,128.0765,3017.0
2019-03-19 10:20:00,135.46,135.56,135.35,135.52,28217.0,128.0292,128.1237,127.9252,128.0859,28217.0
2019-03-19 10:25:00,135.55,135.74,135.54,135.7,23586.0,128.1143,128.2938,128.1048,128.256,23586.0
2019-03-19 10:30:00,135.73,135.87,135.49,135.49,13296.0,128.2844,128.4167,128.0576,128.0576,13296.0
2019-03-19 10:35:00,135.48,135.6,135.47,135.6,3570.0,128.0481,128.1615,128.0387,128.1615,3570.0
2019-03-19 10:40:00,135.58,135.63,135.52,135.62,5600.0,128.1426,128.1899,128.0859,128.1804,5600.0
2019-03-19 10:45:00,135.6,135.78,135.53,135.78,4103.0,128.1615,128.3317,128.0954,128.3317,4103.0
2019-03-19 10:50:00,135.79,135.92,135.73,135.79,7762.0,128.3411,128.464,128.2844,128.3411,7762.0
2019-03-19 10:55:00,135.81,135.82,135.73,135.74,6985.0,128.36,128.3695,128.2844,128.2938,6985.0
2019-03-19 11:00:00,135.75,135.98,135.74,135.96,8979.0,128.3033,128.5207,128.2938,128.5018,8979.0
2019-03-19 11:05:00,135.97,136.15,135.96,136.15,22992.0,128.5112,128.6814,128.5018,128.6814,22992.0
2019-03-19 11:10:00,136.16,136.23,135.99,136.23,4339.0,128.6908,128.757,128.5301,128.757,4339.0
2019-03-19 11:15:00,136.25,136.32,136.22,136.27,9065.0,128.7759,128.842,128.7475,128.7948,9065.0
2019-03-19 11:20:00,136.29,136.72,136.29,136.41,518065.0,128.8137,129.2201,128.8137,128.9271,518065.0
2019-03-19 11:25:00,136.45,136.5,136.41,136.42,3445.0,128.9649,129.0122,128.9271,128.9365,3445.0
2019-03-19 11:30:00,136.39,136.73,136.36,136.66,8826.0,128.9082,129.2295,128.8798,129.1634,8826.0
2019-03-19 11:35:00,136.69,136.69,136.51,136.57,4922.0,129.1917,129.1917,129.0216,129.0783,4922.0
2019-03-19 11:40:00,136.55,136.78,136.51,136.78,5300.0,129.0594,129.2768,129.0216,129.2768,5300.0
2019-03-19 11:45:00,136.79,136.87,136.57,136.75,6071.0,129.2862,129.3619,129.0783,129.2484,6071.0
2019-03-19 11:50:00,136.77,136.89,136.74,136.89,6100.0,129.2673,129.3808,129.239,129.3808,6100.0
2019-03-19 11:55:00,136.91,137.2,136.85,137.15,8918.0,129.3997,129.6738,129.343,129.6265,8918.0
2019-03-19 12:00:00,137.16,137.19,136.98,137.03,6108.0,129.636,129.6643,129.4658,129.5131,6108.0
2019-03-19 12:05:00,137.0,137.17,136.89,136.91,5451.0,129.4847,129.6454,129.3808,129.3997,5451.0
2019-03-19 12:10:00,136.93,137.03,136.83,137.03,4302.0,129.4186,129.5131,129.3241,129.5131,4302.0
2019-03-19 12:15:00,136.98,137.07,136.91,137.03,4716.0,129.4658,129.5509,129.3997,129.5131,4716.0
2019-03-19 12:20:00,137.05,137.06,136.96,137.01,6099.0,129.532,129.5414,129.4469,129.4942,6099.0
2019-03-19 12:25:00,137.01,137.05,136.96,136.98,6289.0,129.4942,129.532,129.4469,129.4658,6289.0
2019-03-19 12:30:00,136.99,137.22,136.99,137.11,6700.0,129.4753,129.6927,129.4753,129.5887,6700.0
2019-03-19 12:35:00,137.09,137.19,137.07,137.12,2900.0,129.5698,129.6643,129.5509,129.5981,2900.0
2019-03-19 12:40:00,137.13,137.26,137.13,137.2,3009.0,129.6076,129.7305,129.6076,129.6738,3009.0
2019-03-19 12:45:00,137.22,137.31,136.63,136.66,10898.0,129.6927,129.7777,129.135,129.1634,10898.0
2019-03-19 12:50:00,136.64,136.86,136.64,136.68,4539.0,129.1445,129.3524,129.1445,129.1823,4539.0
2019-03-19 12:55:00,136.71,137.07,136.69,137.07,8131.0,129.2106,129.5509,129.1917,129.5509,8131.0
2019-03-19 13:00:00,137.09,137.16,136.95,136.95,11634.0,129.5698,129.636,129.4375,129.4375,11634.0
2019-03-19 13:05:00,136.96,137.01,136.87,136.9,3011.0,129.4469,129.4942,129.3619,129.3902,3011.0
2019-03-19 13:10:00,136.9,137.06,136.88,137.01,2700.0,129.3902,129.5414,129.3713,129.4942,2700.0
2019-03-19 13:15:00,137.04,137.11,136.95,137.11,1632.0,129.5225,129.5887,129.4375,129.5887,1632.0
2019-03-19 13:20:00,137.12,137.12,137.04,137.09,2428.0,129.5981,129.5981,129.5225,129.5698,2428.0
2019-03-19 13:25:00,137.07,137.07,136.91,136.92,3781.0,129.5509,129.5509,129.3997,129.4091,3781.0
2019-03-19 13:30:00,136.92,137.01,136.84,136.97,2009.0,129.4091,129.4942,129.3335,129.4564,2009.0
2019-03-19 13:35:00,136.97,137.01,136.85,136.85,6151.0,129.4564,129.4942,129.343,129.343,6151.0
2019-03-19 13:40:00,136.88,136.88,136.71,136.83,3000.0,129.3713,129.3713,129.2106,129.3241,3000.0
2019-03-19 13:45:00,136.79,136.8,136.71,136.78,3805.0,129.2862,129.2957,129.2106,129.2768,3805.0
2019-03-19 13:50:00,136.78,136.84,136.67,136.67,3611.0,129.2768,129.3335,129.1728,129.1728,3611.0
2019-03-19 13:55:00,136.66,136.77,136.65,136.69,3716.0,129.1634,129.2673,129.1539,129.1917,3716.0
2019-03-19 14:00:00,136.65,136.74,136.6,136.7,8618.0,129.1539,129.239,129.1067,129.2012,8618.0
2019-03-19 14:05:00,136.73,136.73,136.6,136.61,2376.0,129.2295,129.2295,129.1067,129.1161,2376.0
2019-03-19 14:10:00,136.63,136.63,136.48,136.53,7106.0,129.135,129.135,128.9933,129.0405,7106.0
2019-03-19 14:15:00,136.56,136.63,136.46,136.63,7038.0,129.0689,129.135,128.9744,129.135,7038.0
2019-03-19 14:20:00,136.61,136.68,136.51,136.51,8259.0,129.1161,129.1823,129.0216,129.0216,8259.0
2019-03-19 14:25:00,136.51,136.66,136.51,136.66,5101.0,129.0216,129.1634,129.0216,129.1634,5101.0
2019-03-19 14:30:00,136.67,136.73,136.61,136.7,4680.0,129.1728,129.2295,129.1161,129.2012,4680.0
2019-03-19 14:35:00,136.68,136.83,136.66,136.75,8830.0,129.1823,129.3241,129.1634,129.2484,8830.0
2019-03-19 14:40:00,136.74,136.89,136.74,136.88,4332.0,129.239,129.3808,129.239,129.3713,4332.0
2019-03-19 14:45:00,136.89,136.91,136.82,136.83,6373.0,129.3808,129.3997,129.3146,129.3241,6373.0
2019-03-19 14:50:00,136.82,136.83,136.7,136.75,4895.0,129.3146,129.3241,129.2012,129.2484,4895.0
2019-03-19 14:55:00,136.81,136.83,136.61,136.62,6584.0,129.3052,129.3241,129.1161,129.1256,6584.0
2019-03-19 15:00:00,136.68,136.71,136.62,136.69,4338.0,129.1823,129.2106,129.1256,129.1917,4338.0
2019-03-19 15:05:00,136.7,136.79,136.65,136.65,5542.0,129.2012,129.2862,129.1539,129.1539,5542.0
2019-03-19 15:10:00,136.65,136.68,136.5,136.5,5555.0,129.1539,129.1823,129.0122,129.0122,5555.0
2019-03-19 15:15:00,136.49,136.52,136.4,136.42,5533.0,129.0027,129.0311,128.9176,128.9365,5533.0
2019-03-19 15:20:00,136.43,136.46,136.26,136.27,8626.0,128.946,128.9744,128.7853,128.7948,8626.0
2019-03-19 15:25:00,136.26,136.4,136.22,136.35,8098.0,128.7853,128.9176,128.7475,128.8704,8098.0
2019-03-19 15:30:00,136.33,136.41,136.21,136.39,13502.0,128.8515,128.9271,128.7381,128.9082,13502.0
2019-03-19 15:35:00,136.38,136.38,136.09,136.15,17153.0,128.8987,128.8987,128.6246,128.6814,17153.0
2019-03-19 15:40:00,136.14,136.16,135.96,136.04,17183.0,128.6719,128.6908,128.5018,128.5774,17183.0
2019-03-19 15:45:00,136.07,136.42,136.07,136.39,27992.0,128.6057,128.9365,128.6057,128.9082,27992.0
2019-03-19 15:50:00,136.37,136.43,136.26,136.35,37382.0,128.8893,128.946,128.7853,128.8704,37382.0
2019-03-19 15:55:00,136.36,136.65,136.36,136.62,74466.0,128.8798,129.1539,128.8798,129.1256,74466.0
2019-03-20 09:30:00,136.56,136.63,136.2,136.54,29159.0,129.0689,129.135,128.7286,129.05,29159.0
2019-03-20 09:35:00,136.53,136.69,136.09,136.09,8740.0,129.0405,129.1917,128.6246,128.6246,8740.0
2019-03-20 09:40:00,136.09,136.48,135.98,136.39,5462.0,128.6246,128.9933,128.5207,128.9082,5462.0
2019-03-20 09:45:00,136.4,136.47,136.19,136.33,23950.0,128.9176,128.9838,128.7192,128.8515,23950.0
2019-03-20 09:50:00,136.25,136.54,136.22,136.51,11770.0,128.7759,129.05,128.7475,129.0216,11770.0
2019-03-20 09:55:00,136.58,136.7,136.28,136.49,15768.0,129.0878,129.2012,128.8042,129.0027,15768.0
2019-03-20 10:00:00,136.58,136.64,136.36,136.37,11001.0,129.0878,129.1445,128.8798,128.8893,11001.0
2019-03-20 10:05:00,136.46,136.6,136.15,136.15,31378.0,128.9744,129.1067,128.6814,128.6814,31378.0
2019-03-20 10:10:00,136.08,136.15,135.27,135.32,167700.0,128.6152,128.6814,127.8496,127.8969,167700.0
2019-03-20 10:15:00,135.54,135.63,135.3,135.42,7253.0,128.1048,128.1899,127.878,127.9914,7253.0
2019-03-20 10:20:00,135.37,135.37,135.05,135.22,6740.0,127.9441,127.9441,127.6417,127.8024,6740.0
2019-03-20 10:25:00,135.17,135.5,135.1,135.27,3984.0,127.7551,128.067,127.689,127.8496,3984.0
2019-03-20 10:30:00,135.24,135.4,135.14,135.17,20506.0,127.8213,127.9725,127.7268,127.7551,20506.0
2019-03-20 10:35:00,135.19,135.53,135.11,135.42,11541.0,127.774,128.0954,127.6984,127.9914,11541.0
2019-03-20 10:40:00,135.43,135.58,135.18,135.24,7088.0,128.0009,128.1426,127.7646,127.8213,7088.0
2019-03-20 10:45:00,135.23,135.46,135.23,135.31,4900.0,127.8118,128.0292,127.8118,127.8874,4900.0
2019-03-20 10:50:00,135.32,135.4,135.19,135.22,2907.0,127.8969,127.9725,127.774,127.8024,2907.0
2019-03-20 10:55:00,135.21,135.41,135.15,135.34,4096.0,127.7929,127.9819,127.7362,127.9158,4096.0
2019-03-20 11:00:00,135.42,135.5,135.36,135.49,3459.0,127.9914,128.067,127.9347,128.0576,3459.0
2019-03-20 11:05:00,135.49,135.55,135.14,135.17,4825.0,128.0576,128.1143,127.7268,127.7551,4825.0
2019-03-20 11:10:00,135.13,135.26,135.1,135.1,5464.0,127.7173,127.8402,127.689,127.689,5464.0
2019-03-20 11:15:00,135.09,135.3,135.05,135.29,2367.0,127.6795,127.878,127.6417,127.8685,2367.0
2019-03-20 11:20:00,135.26,135.36,135.23,135.31,1891.0,127.8402,127.9347,127.8118,127.8874,1891.0
2019-03-20 11:25:00,135.33,135.46,135.19,135.3,12400.0,127.9063,128.0292,127.774,127.878,12400.0
2019-03-20 11:30:00,135.26,135.3,135.2,135.3,5100.0,127.8402,127.878,127.7835,127.878,5100.0
2019-03-20 11:35:00,135.33,135.51,135.29,135.47,4469.0,127.9063,128.0765,127.8685,128.0387,4469.0
2019-03-20 11:40:00,135.47,135.49,135.27,135.3,4800.0,128.0387,128.0576,127.8496,127.878,4800.0
2019-03-20 11:45:00,135.3,135.36,135.21,135.25,7646.0,127.878,127.9347,127.7929,127.8307,7646.0
2019-03-20 11:50:00,135.33,135.42,135.21,135.21,23583.0,127.9063,127.9914,127.7929,127.7929,23583.0
2019-03-20 11:55:00,135.19,135.21,134.93,134.98,4604.0,127.774,127.7929,127.5283,127.5755,4604.0
2019-03-20 12:00:00,135.05,135.2,135.02,135.16,1400.0,127.6417,127.7835,127.6133,127.7457,1400.0
2019-03-20 12:05:00,135.13,135.16,135.01,135.03,4300.0,127.7173,127.7457,127.6039,127.6228,4300.0
2019-03-20 12:10:00,135.03,135.06,134.83,134.83,7120.0,127.6228,127.6511,127.4338,127.4338,7120.0
2019-03-20 12:15:00,134.87,135.04,134.86,135.0,5955.0,127.4716,127.6322,127.4621,127.5944,5955.0
2019-03-20 12:20:00,134.98,134.98,134.85,134.96,2500.0,127.5755,127.5755,127.4527,127.5566,2500.0
2019-03-20 12:25:00,135.0,135.02,134.89,134.95,5381.0,127.5944,127.6133,127.4905,127.5472,5381.0
2019-03-20 12:30:00,135.06,135.08,134.63,134.73,9974.0,127.6511,127.6701,127.2447,127.3393,9974.0
2019-03-20 12:35:00,134.71,134.88,134.62,134.88,4098.0,127.3203,127.481,127.2353,127.481,4098.0
2019-03-20 12:40:00,134.92,135.1,134.92,134.95,6375.0,127.5188,127.689,127.5188,127.5472,6375.0
2019-03-20 12:45:00,135.0,135.05,134.93,135.0,2028.0,127.5944,127.6417,127.5283,127.5944,2028.0
2019-03-20 12:50:00,134.98,135.05,134.79,134.81,9079.0,127.5755,127.6417,127.396,127.4149,9079.0
2019-03-20 12:55:00,134.87,134.99,134.84,134.96,3908.0,127.4716,127.585,127.4432,127.5566,3908.0
2019-03-20 13:00:00,134.95,135.02,134.94,135.0,2200.0,127.5472,127.6133,127.5377,127.5944,2200.0
2019-03-20 13:05:00,135.06,135.15,135.06,135.12,1901.0,127.6511,127.7362,127.6511,127.7079,1901.0
2019-03-20 13:10:00,135.1,135.2,135.09,135.17,1718.0,127.689,127.7835,127.6795,127.7551,1718.0
2019-03-20 13:15:00,135.19,135.2,135.08,135.15,2221.0,127.774,127.7835,127.6701,127.7362,2221.0
2019-03-20 13:20:00,135.18,135.18,135.05,135.1,1900.0,127.7646,127.7646,127.6417,127.689,1900.0
2019-03-20 13:25:00,135.1,135.21,135.1,135.13,2600.0,127.689,127.7929,127.689,127.7173,2600.0
2019-03-20 13:30:00,135.18,135.33,135.18,135.24,6382.0,127.7646,127.9063,127.7646,127.8213,6382.0
2019-03-20 13:35:00,135.29,135.34,135.24,135.24,2250.0,127.8685,127.9158,127.8213,127.8213,2250.0
2019-03-20 13:40:00,135.26,135.26,135.19,135.22,2939.0,127.8402,127.8402,127.774,127.8024,2939.0
2019-03-20 13:45:00,135.24,135.24,135.17,135.19,3100.0,127.8213,127.8213,127.7551,127.774,3100.0
2019-03-20 13:50:00,135.19,135.21,135.09,135.19,4040.0,127.774,127.7929,127.6795,127.774,4040.0
2019-03-20 13:55:00,135.25,135.35,135.25,135.35,1546.0,127.8307,127.9252,127.8307,127.9252,1546.0
2019-03-20 14:00:00,135.46,135.85,135.4,135.8,26115.0,128.0292,128.3978,127.9725,128.3506,26115.0
2019-03-20 14:05:00,135.81,136.01,135.71,135.77,14880.0,128.36,128.549,128.2655,128.3222,14880.0
2019-03-20 14:10:00,135.82,136.03,135.78,135.96,16029.0,128.3695,128.5679,128.3317,128.5018,16029.0
2019-03-20 14:15:00,136.0,136.0,135.69,135.69,3894.0,128.5396,128.5396,128.2466,128.2466,3894.0
2019-03-20 14:20:00,135.71,135.92,135.67,135.92,5400.0,128.2655,128.464,128.2277,128.464,5400.0
2019-03-20 14:25:00,135.91,136.04,135.82,136.01,8765.0,128.4545,128.5774,128.3695,128.549,8765.0
2019-03-20 14:30:00,136.0,136.07,135.89,135.99,8378.0,128.5396,128.6057,128.4356,128.5301,8378.0
2019-03-20 14:35:00,135.99,136.08,135.9,136.04,4300.0,128.5301,128.6152,128.4451,128.5774,4300.0
2019-03-20 14:40:00,136.1,136.2,136.02,136.14,4200.0,128.6341,128.7286,128.5585,128.6719,4200.0
2019-03-20 14:45:00,136.14,136.28,136.1,136.1,8053.0,128.6719,128.8042,128.6341,128.6341,8053.0
2019-03-20 14:50:00,136.07,136.14,135.88,135.88,5400.0,128.6057,128.6719,128.4262,128.4262,5400.0
2019-03-20 14:55:00,135.89,135.95,135.76,135.91,4916.0,128.4356,128.4923,128.3128,128.4545,4916.0
2019-03-20 15:00:00,135.95,136.11,135.59,135.61,6408.0,128.4923,128.6436,128.1521,128.171,6408.0
2019-03-20 15:05:00,135.61,135.62,135.47,135.58,5465.0,128.171,128.1804,128.0387,128.1426,5465.0
2019-03-20 15:10:00,135.59,135.63,135.45,135.58,4918.0,128.1521,128.1899,128.0198,128.1426,4918.0
2019-03-20 15:15:00,135.59,135.65,135.48,135.51,4600.0,128.1521,128.2088,128.0481,128.0765,4600.0
2019-03-20 15:20:00,135.57,135.57,135.39,135.39,14541.0,128.1332,128.1332,127.963,127.963,14541.0
2019-03-20 15:25:00,135.41,135.45,135.35,135.45,5409.0,127.9819,128.0198,127.9252,128.0198,5409.0
2019-03-20 15:30:00,135.44,135.44,134.9,135.07,13222.0,128.0103,128.0103,127.4999,127.6606,13222.0
2019-03-20 15:35:00,135.11,135.21,135.08,135.08,5590.0,127.6984,127.7929,127.6701,127.6701,5590.0
2019-03-20 15:40:00,135.06,135.2,134.97,135.16,10921.0,127.6511,127.7835,127.5661,127.7457,10921.0
2019-03-20 15:45:00,135.11,135.32,135.09,135.09,12709.0,127.6984,127.8969,127.6795,127.6795,12709.0
2019-03-20 15:50:00,135.08,135.1,134.93,135.01,13846.0,127.6701,127.689,127.5283,127.6039,13846.0
2019-03-20 15:55:00,135.0,135.29,134.85,135.04,78508.0,127.5944,127.8685,127.4527,127.6322,78508.0
2019-03-21 09:30:00,134.3,135.14,134.0,134.91,16909.0,126.9328,127.7268,126.6493,127.5094,16909.0
2019-03-21 09:35:00,135.0,135.29,134.86,135.22,6161.0,127.5944,127.8685,127.4621,127.8024,6161.0
2019-03-21 09:40:00,135.23,135.33,135.0,135.0,6077.0,127.8118,127.9063,127.5944,127.5944,6077.0
2019-03-21 09:45:00,135.01,135.64,135.01,135.62,13512.0,127.6039,128.1993,127.6039,128.1804,13512.0
2019-03-21 09:50:00,135.67,136.02,135.67,135.83,3619.0,128.2277,128.5585,128.2277,128.3789,3619.0
2019-03-21 09:55:00,135.83,135.83,135.45,135.49,10349.0,128.3789,128.3789,128.0198,128.0576,10349.0
2019-03-21 10:00:00,135.43,135.69,135.36,135.66,6323.0,128.0009,128.2466,127.9347,128.2182,6323.0
2019-03-21 10:05:00,135.71,135.92,135.71,135.87,1412.0,128.2655,128.464,128.2655,128.4167,1412.0
2019-03-21 10:10:00,135.79,135.86,135.72,135.73,4139.0,128.3411,128.4073,128.2749,128.2844,4139.0
2019-03-21 10:15:00,135.71,135.77,135.52,135.52,3256.0,128.2655,128.3222,128.0859,128.0859,3256.0
2019-03-21 10:20:00,135.52,135.66,135.4,135.61,4702.0,128.0859,128.2182,127.9725,128.171,4702.0
2019-03-21 10:25:00,135.66,135.78,135.66,135.68,2500.0,128.2182,128.3317,128.2182,128.2371,2500.0
2019-03-21 10:30:00,135.7,135.78,135.45,135.65,6400.0,128.256,128.3317,128.0198,128.2088,6400.0
2019-03-21 10:35:00,135.65,135.71,135.55,135.69,1600.0,128.2088,128.2655,128.1143,128.2466,1600.0
2019-03-21 10:40:00,135.68,135.91,135.67,135.91,3220.0,128.2371,128.4545,128.2277,128.4545,3220.0
2019-03-21 10:45:00,135.94,135.97,135.77,135.81,3528.0,128.4829,128.5112,128.3222,128.36,3528.0
2019-03-21 10:50:00,135.89,136.01,135.86,136.01,2209.0,128.4356,128.549,128.4073,128.549,2209.0
2019-03-21 10:55:00,136.0,136.12,135.95,136.12,3341.0,128.5396,128.653,128.4923,128.653,3341.0
2019-03-21 11:00:00,136.14,136.41,136.14,136.22,13388.0,128.6719,128.9271,128.6719,128.7475,13388.0
2019-03-21 11:05:00,136.19,136.19,135.95,136.03,4900.0,128.7192,128.7192,128.4923,128.5679,4900.0
2019-03-21 11:10:00,136.03,136.03,135.82,135.96,4731.0,128.5679,128.5679,128.3695,128.5018,4731.0
2019-03-21 11:15:00,135.99,136.06,135.98,136.02,4476.0,128.5301,128.5963,128.5207,128.5585,4476.0
2019-03-21 11:20:00,136.06,136.1,135.94,136.07,5307.0,128.5963,128.6341,128.4829,128.6057,5307.0
2019-03-21 11:25:00,136.09,136.19,135.95,136.05,8608.0,128.6246,128.7192,128.4923,128.5868,8608.0
2019-03-21 11:30:00,136.13,136.57,136.05,136.55,11129.0,128.6625,129.0783,128.5868,129.0594,11129.0
2019-03-21 11:35:00,136.56,136.65,136.45,136.47,13800.0,129.0689,129.1539,128.9649,128.9838,13800.0
2019-03-21 11:40:00,136.46,136.74,136.44,136.74,3800.0,128.9744,129.239,128.9554,129.239,3800.0
2019-03-21 11:45:00,136.67,136.68,136.48,136.51,8737.0,129.1728,129.1823,128.9933,129.0216,8737.0
2019-03-21 11:50:00,136.52,136.58,136.45,136.5,5301.0,129.0311,129.0878,128.9649,129.0122,5301.0
2019-03-21 11:55:00,136.53,136.71,136.53,136.63,3000.0,129.0405,129.2106,129.0405,129.135,3000.0
2019-03-21 12:00:00,136.64,136.66,136.53,136.54,2010.0,129.1445,129.1634,129.0405,129.05,2010.0
2019-03-21 12:05:00,136.55,136.57,136.39,136.51,2800.0,129.0594,129.0783,128.9082,129.0216,2800.0
2019-03-21 12:10:00,136.5,136.59,136.5,136.55,1490.0,129.0122,129.0972,129.0122,129.0594,1490.0
2019-03-21 12:15:00,136.58,136.6,136.43,136.48,4000.0,129.0878,129.1067,128.946,128.9933,4000.0
2019-03-21 12:20:00,136.42,136.56,136.42,136.5,4800.0,128.9365,129.0689,128.9365,129.0122,4800.0
2019-03-21 12:25:00,136.5,136.55,136.41,136.41,4300.0,129.0122,129.0594,128.9271,128.9271,4300.0
2019-03-21 12:30:00,136.43,136.48,136.37,136.48,9283.0,128.946,128.9933,128.8893,128.9933,9283.0
2019-03-21 12:35:00,136.46,136.46,136.33,136.37,8234.0,128.9744,128.9744,128.8515,128.8893,8234.0
2019-03-21 12:40:00,136.35,136.43,136.34,136.35,2420.0,128.8704,128.946,128.8609,128.8704,2420.0
2019-03-21 12:45:00,136.36,136.36,136.26,136.35,3366.0,128.8798,128.8798,128.7853,128.8704,3366.0
2019-03-21 12:50:00,136.36,136.43,136.24,136.33,5048.0,128.8798,128.946,128.7664,128.8515,5048.0
2019-03-21 12:55:00,136.35,136.42,136.35,136.36,3000.0,128.8704,128.9365,128.8704,128.8798,3000.0
2019-03-21 13:00:00,136.4,136.61,136.38,136.58,2550.0,128.9176,129.1161,128.8987,129.0878,2550.0
2019-03-21 13:05:00,136.58,136.74,136.58,136.58,3376.0,129.0878,129.239,129.0878,129.0878,3376.0
2019-03-21 13:10:00,136.61,136.67,136.53,136.6,3900.0,129.1161,129.1728,129.0405,129.1067,3900.0
2019-03-21 13:15:00,136.59,136.62,136.57,136.57,2702.0,129.0972,129.1256,129.0783,129.0783,2702.0
2019-03-21 13:20:00,136.52,136.61,136.46,136.6,979.0,129.0311,129.1161,128.9744,129.1067,979.0
2019-03-21 13:25:00,136.61,136.63,136.54,136.61,5036.0,129.1161,129.135,129.05,129.1161,5036.0
2019-03-21 13:30:00,136.62,136.66,136.57,136.57,2300.0,129.1256,129.1634,129.0783,129.0783,2300.0
2019-03-21 13:35:00,136.53,136.58,136.42,136.45,1336.0,129.0405,129.0878,128.9365,128.9649,1336.0
2019-03-21 13:40:00,136.47,136.56,136.39,136.43,2525.0,128.9838,129.0689,128.9082,128.946,2525.0
2019-03-21 13:45:00,136.46,136.59,136.44,136.59,1620.0,128.9744,129.0972,128.9554,129.0972,1620.0
2019-03-21 13:50:00,136.61,136.77,136.6,136.74,3612.0,129.1161,129.2673,129.1067,129.239,3612.0
2019-03-21 13:55:00,136.69,136.74,136.53,136.7,1691.0,129.1917,129.239,129.0405,129.2012,1691.0
2019-03-21 14:00:00,136.75,136.85,136.75,136.78,1855.0,129.2484,129.343,129.2484,129.2768,1855.0
2019-03-21 14:05:00,136.73,136.75,136.69,136.72,2800.0,129.2295,129.2484,129.1917,129.2201,2800.0
2019-03-21 14:10:00,136.72,136.77,136.66,136.69,4500.0,129.2201,129.2673,129.1634,129.1917,4500.0
2019-03-21 14:15:00,136.66,136.77,136.55,136.56,7400.0,129.1634,129.2673,129.0594,129.0689,7400.0
2019-03-21 14:20:00,136.55,136.62,136.49,136.57,3619.0,129.0594,129.1256,129.0027,129.0783,3619.0
2019-03-21 14:25:00,136.55,136.64,136.53,136.54,1700.0,129.0594,129.1445,129.0405,129.05,1700.0
2019-03-21 14:30:00,136.54,136.66,136.54,136.56,1900.0,129.05,129.1634,129.05,129.0689,1900.0
2019-03-21 14:35:00,136.55,136.74,136.53,136.7,12977.0,129.0594,129.239,129.0405,129.2012,12977.0
2019-03-21 14:40:00,136.72,136.75,136.68,136.72,3001.0,129.2201,129.2484,129.1823,129.2201,3001.0
2019-03-21 14:45:00,136.75,136.76,136.69,136.72,8600.0,129.2484,129.2579,129.1917,129.2201,8600.0
2019-03-21 14:50:00,136.72,136.75,136.68,136.72,3199.0,129.2201,129.2484,129.1823,129.2201,3199.0
2019-03-21 14:55:00,136.71,136.71,136.64,136.64,3140.0,129.2106,129.2106,129.1445,129.1445,3140.0
2019-03-21 15:00:00,136.63,136.8,136.59,136.8,4177.0,129.135,129.2957,129.0972,129.2957,4177.0
2019-03-21 15:05:00,136.77,136.9,136.74,136.8,3724.0,129.2673,129.3902,129.239,129.2957,3724.0
2019-03-21 15:10:00,136.82,136.82,136.51,136.54,4580.0,129.3146,129.3146,129.0216,129.05,4580.0
2019-03-21 15:15:00,136.51,136.6,136.47,136.59,4509.0,129.0216,129.1067,128.9838,129.0972,4509.0
2019-03-21 15:20:00,136.62,136.62,136.52,136.61,3525.0,129.1256,129.1256,129.0311,129.1161,3525.0
2019-03-21 15:25:00,136.64,136.69,136.59,136.59,4948.0,129.1445,129.1917,129.0972,129.0972,4948.0
2019-03-21 15:30:00,136.6,136.89,136.58,136.8,9638.0,129.1067,129.3808,129.0878,129.2957,9638.0
2019-03-21 15:35:00,136.84,136.94,136.76,136.86,10766.0,129.3335,129.428,129.2579,129.3524,10766.0
2019-03-21 15:40:00,136.8,137.02,136.8,137.02,13686.0,129.2957,129.5036,129.2957,129.5036,13686.0
2019-03-21 15:45:00,137.03,137.06,136.8,136.82,14563.0,129.5131,129.5414,129.2957,129.3146,14563.0
2019-03-21 15:50:00,136.82,136.99,136.74,136.86,18719.0,129.3146,129.4753,129.239,129.3524,18719.0
2019-03-21 15:55:00,136.84,137.0,136.83,136.95,53725.0,129.3335,129.4847,129.3241,129.4375,53725.0
2019-03-22 09:30:00,136.0,136.75,135.91,136.62,33538.0,128.5396,129.2484,128.4545,129.1256,33538.0
2019-03-22 09:35:00,136.64,136.64,136.4,136.4,3163.0,129.1445,129.1445,128.9176,128.9176,3163.0
2019-03-22 09:40:00,136.49,136.7,136.33,136.33,5108.0,129.0027,129.2012,128.8515,128.8515,5108.0
2019-03-22 09:45:00,136.38,136.38,135.88,135.97,7815.0,128.8987,128.8987,128.4262,128.5112,7815.0
2019-03-22 09:50:00,135.9,135.98,135.58,135.59,11733.0,128.4451,128.5207,128.1426,128.1521,11733.0
2019-03-22 09:55:00,135.62,135.76,135.52,135.75,14590.0,128.1804,128.3128,128.0859,128.3033,14590.0
2019-03-22 10:00:00,135.81,135.9,135.73,135.78,7834.0,128.36,128.4451,128.2844,128.3317,7834.0
2019-03-22 10:05:00,135.74,136.07,135.69,136.06,10987.0,128.2938,128.6057,128.2466,128.5963,10987.0
2019-03-22 10:10:00,136.03,136.08,135.97,136.02,8364.0,128.5679,128.6152,128.5112,128.5585,8364.0
2019-03-22 10:15:00,135.97,136.4,135.94,136.4,3854.0,128.5112,128.9176,128.4829,128.9176,3854.0
2019-03-22 10:20:00,136.45,136.57,136.28,136.3,2700.0,128.9649,129.0783,128.8042,128.8231,2700.0
2019-03-22 10:25:00,136.25,136.26,135.97,135.97,4100.0,128.7759,128.7853,128.5112,128.5112,4100.0
2019-03-22 10:30:00,136.01,136.17,135.99,136.05,4900.0,128.549,128.7003,128.5301,128.5868,4900.0
2019-03-22 10:35:00,135.98,136.11,135.97,136.0,6033.0,128.5207,128.6436,128.5112,128.5396,6033.0
2019-03-22 10:40:00,136.0,136.2,135.93,136.2,3702.0,128.5396,128.7286,128.4734,128.7286,3702.0
2019-03-22 10:45:00,136.21,136.23,136.02,136.05,6000.0,128.7381,128.757,128.5585,128.5868,6000.0
2019-03-22 10:50:00,136.02,136.15,135.99,136.15,7185.0,128.5585,128.6814,128.5301,128.6814,7185.0
2019-03-22 10:55:00,136.13,136.33,136.12,136.31,57438.0,128.6625,128.8515,128.653,128.8326,57438.0
2019-03-22 11:00:00,136.31,136.42,135.98,136.02,27835.0,128.8326,128.9365,128.5207,128.5585,27835.0
2019-03-22 11:05:00,136.0,136.15,135.93,136.0,6135.0,128.5396,128.6814,128.4734,128.5396,6135.0
2019-03-22 11:10:00,135.98,136.17,135.86,136.17,8584.0,128.5207,128.7003,128.4073,128.7003,8584.0
2019-03-22 11:15:00,136.24,136.3,136.03,136.22,6963.0,128.7664,128.8231,128.5679,128.7475,6963.0
2019-03-22 11:20:00,136.14,136.14,135.99,136.05,5483.0,128.6719,128.6719,128.5301,128.5868,5483.0
2019-03-22 11:25:00,136.03,136.12,135.87,135.91,15548.0,128.5679,128.653,128.4167,128.4545,15548.0
2019-03-22 11:30:00,135.88,136.06,135.84,136.02,8049.0,128.4262,128.5963,128.3884,128.5585,8049.0
2019-03-22 11:35:00,136.01,136.04,135.76,135.77,17349.0,128.549,128.5774,128.3128,128.3222,17349.0
2019-03-22 11:40:00,135.78,135.82,135.57,135.62,12779.0,128.3317,128.3695,128.1332,128.1804,12779.0
2019-03-22 11:45:00,135.59,135.67,135.49,135.6,8052.0,128.1521,128.2277,128.0576,128.1615,8052.0
2019-03-22 11:50:00,135.62,135.62,135.29,135.38,7052.0,128.1804,128.1804,127.8685,127.9536,7052.0
2019-03-22 11:55:00,135.37,135.44,135.15,135.15,5898.0,127.9441,128.0103,127.7362,127.7362,5898.0
2019-03-22 12:00:00,135.16,135.49,135.16,135.47,8810.0,127.7457,128.0576,127.7457,128.0387,8810.0
2019-03-22 12:05:00,135.46,135.52,135.4,135.51,5607.0,128.0292,128.0859,127.9725,128.0765,5607.0
2019-03-22 12:10:00,135.47,135.54,135.38,135.38,8789.0,128.0387,128.1048,127.9536,127.9536,8789.0
2019-03-22 12:15:00,135.42,135.65,135.41,135.58,10448.0,127.9914,128.2088,127.9819,128.1426,10448.0
2019-03-22 12:20:00,135.56,135.81,135.56,135.72,10515.0,128.1237,128.36,128.1237,128.2749,10515.0
2019-03-22 12:25:00,135.72,135.74,135.54,135.61,10299.0,128.2749,128.2938,128.1048,128.171,10299.0
2019-03-22 12:30:00,135.59,135.74,135.52,135.74,6317.0,128.1521,128.2938,128.0859,128.2938,6317.0
2019-03-22 12:35:00,135.71,135.74,135.57,135.62,6100.0,128.2655,128.2938,128.1332,128.1804,6100.0
2019-03-22 12:40:00,135.58,135.62,135.41,135.44,3479.0,128.1426,128.1804,127.9819,128.0103,3479.0
2019-03-22 12:45:00,135.46,135.72,135.44,135.54,13771.0,128.0292,128.2749,128.0103,128.1048,13771.0
2019-03-22 12:50:00,135.52,135.91,135.52,135.91,5616.0,128.0859,128.4545,128.0859,128.4545,5616.0
2019-03-22 12:55:00,135.88,135.93,135.75,135.84,5429.0,128.4262,128.4734,128.3033,128.3884,5429.0
2019-03-22 13:00:00,135.82,136.01,135.82,135.88,4300.0,128.3695,128.549,128.3695,128.4262,4300.0
2019-03-22 13:05:00,135.85,135.95,135.81,135.89,15568.0,128.3978,128.4923,128.36,128.4356,15568.0
2019-03-22 13:10:00,135.87,135.88,135.71,135.72,5512.0,128.4167,128.4262,128.2655,128.2749,5512.0
2019-03-22 13:15:00,135.72,135.75,135.6,135.6,9119.0,128.2749,128.3033,128.1615,128.1615,9119.0
2019-03-22 13:20:00,135.61,135.61,135.4,135.43,18836.0,128.171,128.171,127.9725,128.0009,18836.0
2019-03-22 13:25:00,135.47,135.58,135.42,135.56,60001.0,128.0387,128.1426,127.9914,128.1237,60001.0
2019-03-22 13:30:00,135.56,135.73,135.52,135.59,12271.0,128.1237,128.2844,128.0859,128.1521,12271.0
2019-03-22 13:35:00,135.57,135.63,135.45,135.5,5687.0,128.1332,128.1899,128.0198,128.067,5687.0
2019-03-22 13:40:00,135.52,135.54,135.45,135.51,31227.0,128.0859,128.1048,128.0198,128.0765,31227.0
2019-03-22 13:45:00,135.51,135.57,135.41,135.46,11276.0,128.0765,128.1332,127.9819,128.0292,11276.0
2019-03-22 13:50:00,135.46,135.47,135.34,135.37,6925.0,128.0292,128.0387,127.9158,127.9441,6925.0
2019-03-22 13:55:00,135.36,135.37,135.07,135.14,6889.0,127.9347,127.9441,127.6606,127.7268,6889.0
2019-03-22 14:00:00,135.1,135.2,135.05,135.18,9516.0,127.689,127.7835,127.6417,127.7646,9516.0
2019-03-22 14:05:00,135.21,135.27,135.15,135.26,9722.0,127.7929,127.8496,127.7362,127.8402,9722.0
2019-03-22 14:10:00,135.24,135.42,135.2,135.4,7147.0,127.8213,127.9914,127.7835,127.9725,7147.0
2019-03-22 14:15:00,135.44,135.57,135.37,135.37,14117.0,128.0103,128.1332,127.9441,127.9441,14117.0
2019-03-22 14:20:00,135.39,135.49,135.38,135.44,4212.0,127.963,128.0576,127.9536,128.0103,4212.0
2019-03-22 14:25:00,135.44,135.56,135.44,135.5,12519.0,128.0103,128.1237,128.0103,128.067,12519.0
2019-03-22 14:30:00,135.5,135.54,135.28,135.28,12134.0,128.067,128.1048,127.8591,127.8591,12134.0
2019-03-22 14:35:00,135.31,135.53,135.28,135.51,7818.0,127.8874,128.0954,127.8591,128.0765,7818.0
2019-03-22 14:40:00,135.51,135.56,135.43,135.43,18704.0,128.0765,128.1237,128.0009,128.0009,18704.0
2019-03-22 14:45:00,135.46,135.55,135.44,135.49,10389.0,128.0292,128.1143,128.0103,128.0576,10389.0
2019-03-22 14:50:00,135.5,135.59,135.43,135.47,55476.0,128.067,128.1521,128.0009,128.0387,55476.0
2019-03-22 14:55:00,135.47,135.55,135.46,135.49,19086.0,128.0387,128.1143,128.0292,128.0576,19086.0
2019-03-22 15:00:00,135.51,135.61,135.25,135.25,23490.0,128.0765,128.171,127.8307,127.8307,23490.0
2019-03-22 15:05:00,135.25,135.33,135.2,135.22,12602.0,127.8307,127.9063,127.7835,127.8024,12602.0
2019-03-22 15:10:00,135.25,135.25,135.04,135.05,47775.0,127.8307,127.8307,127.6322,127.6417,47775.0
2019-03-22 15:15:00,135.06,135.06,134.92,134.99,26062.0,127.6511,127.6511,127.5188,127.585,26062.0
2019-03-22 15:20:00,135.0,135.08,134.97,135.01,21911.0,127.5944,127.6701,127.5661,127.6039,21911.0
2019-03-22 15:25:00,135.04,135.11,134.74,134.78,32232.0,127.6322,127.6984,127.3487,127.3865,32232.0
2019-03-22 15:30:00,134.76,134.85,134.62,134.65,20546.0,127.3676,127.4527,127.2353,127.2636,20546.0
2019-03-22 15:35:00,134.65,134.8,134.58,134.7,19427.0,127.2636,127.4054,127.1975,127.3109,19427.0
2019-03-22 15:40:00,134.71,134.8,134.61,134.72,24694.0,127.3203,127.4054,127.2258,127.3298,24694.0
2019-03-22 15:45:00,134.73,135.01,134.73,134.94,26556.0,127.3393,127.6039,127.3393,127.5377,26556.0
2019-03-22 15:50:00,134.94,134.94,134.71,134.76,29479.0,127.5377,127.5377,127.3203,127.3676,29479.0
2019-03-22 15:55:00,134.74,134.81,134.43,134.45,74327.0,127.3487,127.4149,127.0557,127.0746,74327.0
2019-03-25 09:30:00,133.75,133.75,131.57,133.01,35232.0,126.413,126.413,124.3526,125.7136,35232.0
2019-03-25 09:35:00,133.44,133.78,133.15,133.59,15804.0,126.12,126.4414,125.8459,126.2618,15804.0
2019-03-25 09:40:00,133.62,133.62,133.04,133.04,5000.0,126.2901,126.2901,125.742,125.742,5000.0
2019-03-25 09:45:00,133.03,133.04,132.65,132.82,5687.0,125.7325,125.742,125.3734,125.534,5687.0
2019-03-25 09:50:00,132.82,132.98,132.65,132.77,11420.0,125.534,125.6852,125.3734,125.4868,11420.0
2019-03-25 09:55:00,132.7,132.83,132.61,132.62,7495.0,125.4206,125.5435,125.3355,125.345,7495.0
2019-03-25 10:00:00,132.63,132.85,132.41,132.52,8202.0,125.3544,125.5624,125.1465,125.2505,8202.0
2019-03-25 10:05:00,132.59,132.67,132.45,132.45,7712.0,125.3166,125.3923,125.1843,125.1843,7712.0
2019-03-25 10:10:00,132.38,132.39,131.9,131.97,9669.0,125.1182,125.1276,124.6645,124.7307,9669.0
2019-03-25 10:15:00,131.81,132.13,131.69,132.12,9835.0,124.5794,124.8819,124.466,124.8724,9835.0
2019-03-25 10:20:00,132.07,132.19,132.02,132.19,7100.0,124.8252,124.9386,124.7779,124.9386,7100.0
2019-03-25 10:25:00,132.15,132.64,132.15,132.53,4459.0,124.9008,125.3639,124.9008,125.2599,4459.0
2019-03-25 10:30:00,132.53,132.64,132.27,132.31,8089.0,125.2599,125.3639,125.0142,125.052,8089.0
2019-03-25 10:35:00,132.34,132.34,132.12,132.21,5000.0,125.0804,125.0804,124.8724,124.9575,5000.0
2019-03-25 10:40:00,132.1,132.25,132.03,132.25,6603.0,124.8535,124.9953,124.7874,124.9953,6603.0
2019-03-25 10:45:00,132.28,132.39,131.91,132.08,13860.0,125.0236,125.1276,124.6739,124.8346,13860.0
2019-03-25 10:50:00,132.14,132.64,132.14,132.55,7439.0,124.8913,125.3639,124.8913,125.2788,7439.0
2019-03-25 10:55:00,132.55,132.75,132.55,132.71,15184.0,125.2788,125.4679,125.2788,125.4301,15184.0
2019-03-25 11:00:00,132.68,132.76,132.53,132.6,10204.0,125.4017,125.4773,125.2599,125.3261,10204.0
2019-03-25 11:05:00,132.62,132.8,132.6,132.6,9544.0,125.345,125.5151,125.3261,125.3261,9544.0
2019-03-25 11:10:00,132.62,132.75,132.42,132.72,8448.0,125.345,125.4679,125.156,125.4395,8448.0
2019-03-25 11:15:00,132.69,132.89,132.67,132.72,13609.0,125.4112,125.6002,125.3923,125.4395,13609.0
2019-03-25 11:20:00,132.75,132.82,132.67,132.8,7743.0,125.4679,125.534,125.3923,125.5151,7743.0
2019-03-25 11:25:00,132.78,133.01,132.73,133.0,21171.0,125.4962,125.7136,125.449,125.7042,21171.0
2019-03-25 11:30:00,132.97,132.97,132.66,132.7,9897.0,125.6758,125.6758,125.3828,125.4206,9897.0
2019-03-25 11:35:00,132.73,132.76,132.57,132.7,5205.0,125.449,125.4773,125.2977,125.4206,5205.0
2019-03-25 11:40:00,132.68,132.68,132.46,132.47,9933.0,125.4017,125.4017,125.1938,125.2032,9933.0
2019-03-25 11:45:00,132.47,132.55,132.27,132.28,5456.0,125.2032,125.2788,125.0142,125.0236,5456.0
2019-03-25 11:50:00,132.29,132.55,132.25,132.55,6550.0,125.0331,125.2788,124.9953,125.2788,6550.0
2019-03-25 11:55:00,132.52,132.64,132.39,132.39,7729.0,125.2505,125.3639,125.1276,125.1276,7729.0
2019-03-25 12:00:00,132.37,132.47,132.28,132.47,7222.0,125.1087,125.2032,125.0236,125.2032,7222.0
2019-03-25 12:05:00,132.48,132.67,132.48,132.67,4500.0,125.2127,125.3923,125.2127,125.3923,4500.0
2019-03-25 12:10:00,132.65,132.74,132.57,132.65,4232.0,125.3734,125.4584,125.2977,125.3734,4232.0
2019-03-25 12:15:00,132.61,132.68,132.54,132.67,4319.0,125.3355,125.4017,125.2694,125.3923,4319.0
2019-03-25 12:20:00,132.71,132.75,132.67,132.72,4004.0,125.4301,125.4679,125.3923,125.4395,4004.0
2019-03-25 12:25:00,132.73,132.76,132.58,132.63,4039.0,125.449,125.4773,125.3072,125.3544,4039.0
2019-03-25 12:30:00,132.59,132.61,132.29,132.36,7100.0,125.3166,125.3355,125.0331,125.0993,7100.0
2019-03-25 12:35:00,132.36,132.36,132.14,132.17,9379.0,125.0993,125.0993,124.8913,124.9197,9379.0
2019-03-25 12:40:00,132.16,132.16,132.02,132.1,4600.0,124.9102,124.9102,124.7779,124.8535,4600.0
2019-03-25 12:45:00,132.1,132.17,132.04,132.13,4118.0,124.8535,124.9197,124.7968,124.8819,4118.0
2019-03-25 12:50:00,132.16,132.25,132.14,132.25,4055.0,124.9102,124.9953,124.8913,124.9953,4055.0
2019-03-25 12:55:00,132.21,132.52,132.21,132.47,5545.0,124.9575,125.2505,124.9575,125.2032,5545.0
2019-03-25 13:00:00,132.5,132.51,132.36,132.39,2404.0,125.2316,125.241,125.0993,125.1276,2404.0
2019-03-25 13:05:00,132.41,132.54,132.36,132.5,5282.0,125.1465,125.2694,125.0993,125.2316,5282.0
2019-03-25 13:10:00,132.46,132.78,132.46,132.75,4002.0,125.1938,125.4962,125.1938,125.4679,4002.0
2019-03-25 13:15:00,132.72,132.75,132.47,132.58,3100.0,125.4395,125.4679,125.2032,125.3072,3100.0
2019-03-25 13:20:00,132.57,132.69,132.44,132.47,12562.0,125.2977,125.4112,125.1749,125.2032,12562.0
2019-03-25 13:25:00,132.49,132.59,132.45,132.56,4349.0,125.2221,125.3166,125.1843,125.2883,4349.0
2019-03-25 13:30:00,132.55,132.6,132.46,132.55,5749.0,125.2788,125.3261,125.1938,125.2788,5749.0
2019-03-25 13:35:00,132.61,132.68,132.54,132.55,3188.0,125.3355,125.4017,125.2694,125.2788,3188.0
2019-03-25 13:40:00,132.54,132.58,132.52,132.57,6945.0,125.2694,125.3072,125.2505,125.2977,6945.0
2019-03-25 13:45:00,132.57,132.57,132.27,132.27,7983.0,125.2977,125.2977,125.0142,125.0142,7983.0
2019-03-25 13:50:00,132.28,132.28,132.1,132.14,4317.0,125.0236,125.0236,124.8535,124.8913,4317.0
2019-03-25 13:55:00,132.18,132.21,132.0,132.03,23411.0,124.9291,124.9575,124.759,124.7874,23411.0
2019-03-25 14:00:00,132.02,132.28,132.0,132.17,7509.0,124.7779,125.0236,124.759,124.9197,7509.0
2019-03-25 14:05:00,132.19,132.19,131.99,132.06,4750.0,124.9386,124.9386,124.7496,124.8157,4750.0
2019-03-25 14:10:00,132.06,132.15,131.99,132.08,14674.0,124.8157,124.9008,124.7496,124.8346,14674.0
2019-03-25 14:15:00,132.09,132.2,131.99,132.02,5416.0,124.8441,124.948,124.7496,124.7779,5416.0
2019-03-25 14:20:00,132.05,132.05,131.87,131.9,6771.0,124.8063,124.8063,124.6361,124.6645,6771.0
2019-03-25 14:25:00,131.93,132.05,131.89,132.05,7451.0,124.6928,124.8063,124.655,124.8063,7451.0
2019-03-25 14:30:00,132.09,132.16,132.09,132.15,2827.0,124.8441,124.9102,124.8441,124.9008,2827.0
2019-03-25 14:35:00,132.17,132.26,132.13,132.26,11129.0,124.9197,125.0047,124.8819,125.0047,11129.0
2019-03-25 14:40:00,132.24,132.46,132.24,132.46,5970.0,124.9858,125.1938,124.9858,125.1938,5970.0
2019-03-25 14:45:00,132.44,132.6,132.42,132.47,8090.0,125.1749,125.3261,125.156,125.2032,8090.0
2019-03-25 14:50:00,132.46,132.5,132.34,132.4,6563.0,125.1938,125.2316,125.0804,125.1371,6563.0
2019-03-25 14:55:00,132.42,132.67,132.39,132.67,6691.0,125.156,125.3923,125.1276,125.3923,6691.0
2019-03-25 15:00:00,132.63,132.73,132.47,132.54,5057.0,125.3544,125.449,125.2032,125.2694,5057.0
2019-03-25 15:05:00,132.53,132.65,132.46,132.63,3937.0,125.2599,125.3734,125.1938,125.3544,3937.0
2019-03-25 15:10:00,132.63,132.96,132.63,132.91,9653.0,125.3544,125.6663,125.3544,125.6191,9653.0
2019-03-25 15:15:00,132.95,132.97,132.79,132.79,4100.0,125.6569,125.6758,125.5057,125.5057,4100.0
2019-03-25 15:20:00,132.79,133.03,132.77,132.99,7678.0,125.5057,125.7325,125.4868,125.6947,7678.0
2019-03-25 15:25:00,132.98,133.09,132.95,132.98,10317.0,125.6852,125.7892,125.6569,125.6852,10317.0
2019-03-25 15:30:00,132.97,133.01,132.75,132.82,9880.0,125.6758,125.7136,125.4679,125.534,9880.0
2019-03-25 15:35:00,132.8,132.87,132.74,132.75,13377.0,125.5151,125.5813,125.4584,125.4679,13377.0
2019-03-25 15:40:00,132.72,132.81,132.7,132.78,13338.0,125.4395,125.5246,125.4206,125.4962,13338.0
2019-03-25 15:45:00,132.78,132.86,132.59,132.59,27385.0,125.4962,125.5718,125.3166,125.3166,27385.0
2019-03-25 15:50:00,132.59,132.69,132.57,132.58,24891.0,125.3166,125.4112,125.2977,125.3072,24891.0
2019-03-25 15:55:00,132.59,132.73,132.43,132.68,66990.0,125.3166,125.449,125.1654,125.4017,66990.0
2019-03-26 09:30:00,133.17,133.37,132.39,132.61,51643.0,125.8648,126.0539,125.1276,125.3355,51643.0
2019-03-26 09:35:00,132.63,132.95,132.5,132.86,7788.0,125.3544,125.6569,125.2316,125.5718,7788.0
2019-03-26 09:40:00,132.81,133.08,132.74,133.01,5900.0,125.5246,125.7798,125.4584,125.7136,5900.0
2019-03-26 09:45:00,132.96,133.02,132.02,132.09,26844.0,125.6663,125.7231,124.7779,124.8441,26844.0
2019-03-26 09:50:00,132.06,132.22,131.7,132.21,63145.0,124.8157,124.9669,124.4755,124.9575,63145.0
2019-03-26 09:55:00,132.23,132.53,132.19,132.19,11185.0,124.9764,125.2599,124.9386,124.9386,11185.0
2019-03-26 10:00:00,132.26,132.31,131.93,132.13,27723.0,125.0047,125.052,124.6928,124.8819,27723.0
2019-03-26 10:05:00,132.15,132.25,132.05,132.18,23079.0,124.9008,124.9953,124.8063,124.9291,23079.0
2019-03-26 10:10:00,132.15,132.37,132.0,132.25,9418.0,124.9008,125.1087,124.759,124.9953,9418.0
2019-03-26 10:15:00,132.29,132.5,132.25,132.32,8413.0,125.0331,125.2316,124.9953,125.0615,8413.0
2019-03-26 10:20:00,132.22,132.32,132.14,132.3,5200.0,124.9669,125.0615,124.8913,125.0426,5200.0
2019-03-26 10:25:00,132.27,132.4,132.18,132.28,11600.0,125.0142,125.1371,124.9291,125.0236,11600.0
2019-03-26 10:30:00,132.3,132.32,131.76,131.78,36654.0,125.0426,125.0615,124.5322,124.5511,36654.0
2019-03-26 10:35:00,131.74,131.74,131.46,131.68,23650.0,124.5133,124.5133,124.2486,124.4566,23650.0
2019-03-26 10:40:00,131.68,131.87,131.57,131.63,7331.0,124.4566,124.6361,124.3526,124.4093,7331.0
2019-03-26 10:45:00,131.62,131.93,131.61,131.89,10012.0,124.3999,124.6928,124.3904,124.655,10012.0
2019-03-26 10:50:00,131.92,132.07,131.89,132.03,5456.0,124.6834,124.8252,124.655,124.7874,5456.0
2019-03-26 10:55:00,132.07,132.15,131.93,131.96,9975.0,124.8252,124.9008,124.6928,124.7212,9975.0
2019-03-26 11:00:00,131.92,131.99,131.81,131.85,15262.0,124.6834,124.7496,124.5794,124.6172,15262.0
2019-03-26 11:05:00,131.83,131.86,131.73,131.73,4303.0,124.5983,124.6267,124.5038,124.5038,4303.0
2019-03-26 11:10:00,131.69,131.74,131.65,131.65,5936.0,124.466,124.5133,124.4282,124.4282,5936.0
2019-03-26 11:15:00,131.67,131.86,131.56,131.58,9206.0,124.4471,124.6267,124.3431,124.362,9206.0
2019-03-26 11:20:00,131.54,131.86,131.54,131.64,21366.0,124.3242,124.6267,124.3242,124.4188,21366.0
2019-03-26 11:25:00,131.71,131.8,131.61,131.64,11321.0,124.4849,124.57,124.3904,124.4188,11321.0
2019-03-26 11:30:00,131.61,131.66,131.52,131.54,17870.0,124.3904,124.4377,124.3053,124.3242,17870.0
2019-03-26 11:35:00,131.53,131.78,131.46,131.64,19005.0,124.3148,124.5511,124.2486,124.4188,19005.0
2019-03-26 11:40:00,131.7,131.78,131.6,131.69,16946.0,124.4755,124.5511,124.381,124.466,16946.0
2019-03-26 11:45:00,131.67,131.7,131.42,131.47,12970.0,124.4471,124.4755,124.2108,124.2581,12970.0
2019-03-26 11:50:00,131.45,131.45,131.17,131.34,5079.0,124.2392,124.2392,123.9745,124.1352,5079.0
2019-03-26 11:55:00,131.3,131.58,131.3,131.56,5618.0,124.0974,124.362,124.0974,124.3431,5618.0
2019-03-26 12:00:00,131.56,131.72,131.55,131.66,5193.0,124.3431,124.4944,124.3337,124.4377,5193.0
2019-03-26 12:05:00,131.64,131.65,131.42,131.44,3350.0,124.4188,124.4282,124.2108,124.2297,3350.0
2019-03-26 12:10:00,131.44,131.49,131.36,131.44,4344.0,124.2297,124.277,124.1541,124.2297,4344.0
2019-03-26 12:15:00,131.41,131.53,131.4,131.44,4171.0,124.2014,124.3148,124.1919,124.2297,4171.0
2019-03-26 12:20:00,131.49,131.51,131.04,131.04,6690.0,124.277,124.2959,123.8517,123.8517,6690.0
2019-03-26 12:25:00,131.03,131.15,130.91,131.06,5681.0,123.8422,123.9556,123.7288,123.8706,5681.0
2019-03-26 12:30:00,131.09,131.13,130.91,130.91,8670.0,123.8989,123.9367,123.7288,123.7288,8670.0
2019-03-26 12:35:00,130.92,131.03,130.86,130.86,5085.0,123.7383,123.8422,123.6815,123.6815,5085.0
2019-03-26 12:40:00,130.85,130.91,130.44,130.5,8972.0,123.6721,123.7288,123.2846,123.3413,8972.0
2019-03-26 12:45:00,130.51,130.51,130.37,130.38,4642.0,123.3507,123.3507,123.2184,123.2279,4642.0
2019-03-26 12:50:00,130.38,130.66,130.37,130.66,6194.0,123.2279,123.4925,123.2184,123.4925,6194.0
2019-03-26 12:55:00,130.71,130.75,130.47,130.59,6019.0,123.5398,123.5776,123.3129,123.4264,6019.0
2019-03-26 13:00:00,130.62,130.8,130.6,130.69,42767.0,123.4547,123.6248,123.4358,123.5209,42767.0
2019-03-26 13:05:00,130.69,130.73,130.57,130.62,50538.0,123.5209,123.5587,123.4075,123.4547,50538.0
2019-03-26 13:10:00,130.64,130.81,130.64,130.81,7110.0,123.4736,123.6343,123.4736,123.6343,7110.0
2019-03-26 13:15:00,130.83,130.91,130.68,130.9,7670.0,123.6532,123.7288,123.5114,123.7194,7670.0
2019-03-26 13:20:00,130.91,130.91,130.73,130.78,6624.0,123.7288,123.7288,123.5587,123.6059,6624.0
2019-03-26 13:25:00,130.77,130.77,130.6,130.61,2100.0,123.5965,123.5965,123.4358,123.4453,2100.0
2019-03-26 13:30:00,130.59,130.59,130.41,130.46,2050.0,123.4264,123.4264,123.2562,123.3035,2050.0
2019-03-26 13:35:00,130.47,130.47,130.13,130.2,11300.0,123.3129,123.3129,122.9916,123.0577,11300.0
2019-03-26 13:40:00,130.22,130.34,130.22,130.25,6239.0,123.0767,123.1901,123.0767,123.105,6239.0
2019-03-26 13:45:00,130.28,130.4,130.28,130.35,6097.0,123.1334,123.2468,123.1334,123.1995,6097.0
2019-03-26 13:50:00,130.35,130.37,130.27,130.35,5095.0,123.1995,123.2184,123.1239,123.1995,5095.0
2019-03-26 13:55:00,130.32,130.32,130.12,130.22,4035.0,123.1712,123.1712,122.9821,123.0767,4035.0
2019-03-26 14:00:00,130.26,130.35,130.1,130.18,5250.0,123.1145,123.1995,122.9632,123.0388,5250.0
2019-03-26 14:05:00,130.16,130.35,130.15,130.35,38025.0,123.0199,123.1995,123.0105,123.1995,38025.0
2019-03-26 14:10:00,130.35,130.35,130.04,130.21,8872.0,123.1995,123.1995,122.9065,123.0672,8872.0
2019-03-26 14:15:00,130.23,130.34,130.22,130.27,8891.0,123.0861,123.1901,123.0767,123.1239,8891.0
2019-03-26 14:20:00,130.27,130.33,130.14,130.26,15276.0,123.1239,123.1806,123.001,123.1145,15276.0
2019-03-26 14:25:00,130.28,130.31,130.15,130.15,9814.0,123.1334,123.1617,123.0105,123.0105,9814.0
2019-03-26 14:30:00,130.14,130.17,129.94,129.99,23173.0,123.001,123.0294,122.812,122.8593,23173.0
2019-03-26 14:35:00,129.98,130.04,129.89,129.97,15330.0,122.8498,122.9065,122.7648,122.8404,15330.0
2019-03-26 14:40:00,129.98,130.03,129.9,129.93,11555.0,122.8498,122.8971,122.7742,122.8026,11555.0
2019-03-26 14:45:00,129.95,129.98,129.89,129.89,8274.0,122.8215,122.8498,122.7648,122.7648,8274.0
2019-03-26 14:50:00,129.88,129.9,129.77,129.78,12443.0,122.7553,122.7742,122.6513,122.6608,12443.0
2019-03-26 14:55:00,129.71,130.02,129.68,130.02,16769.0,122.5946,122.8876,122.5663,122.8876,16769.0
2019-03-26 15:00:00,130.01,130.13,129.97,130.11,15892.0,122.8782,122.9916,122.8404,122.9727,15892.0
2019-03-26 15:05:00,130.12,130.15,129.98,129.98,10654.0,122.9821,123.0105,122.8498,122.8498,10654.0
2019-03-26 15:10:00,130.0,130.0,129.8,129.8,9224.0,122.8687,122.8687,122.6797,122.6797,9224.0
2019-03-26 15:15:00,129.84,129.94,129.79,129.8,11149.0,122.7175,122.812,122.6702,122.6797,11149.0
2019-03-26 15:20:00,129.84,129.84,129.69,129.75,11684.0,122.7175,122.7175,122.5757,122.6324,11684.0
2019-03-26 15:25:00,129.74,129.8,129.58,129.58,12140.0,122.623,122.6797,122.4718,122.4718,12140.0
2019-03-26 15:30:00,129.57,129.66,129.52,129.57,22758.0,122.4623,122.5474,122.4151,122.4623,22758.0
2019-03-26 15:35:00,129.58,129.73,129.55,129.61,29659.0,122.4718,122.6135,122.4434,122.5001,29659.0
2019-03-26 15:40:00,129.6,129.73,129.59,129.71,38158.0,122.4907,122.6135,122.4812,122.5946,38158.0
2019-03-26 15:45:00,129.7,129.83,129.66,129.68,34394.0,122.5852,122.708,122.5474,122.5663,34394.0
2019-03-26 15:50:00,129.71,129.81,129.71,129.75,36183.0,122.5946,122.6891,122.5946,122.6324,36183.0
2019-03-26 15:55:00,129.75,129.95,129.68,129.75,165359.0,122.6324,122.8215,122.5663,122.6324,165359.0
2019-03-27 09:30:00,129.26,130.4,129.26,130.01,28856.0,122.1693,123.2468,122.1693,122.8782,28856.0
2019-03-27 09:35:00,130.1,130.15,129.45,129.64,21877.0,122.9632,123.0105,122.3489,122.5285,21877.0
2019-03-27 09:40:00,129.69,130.04,129.27,129.41,22971.0,122.5757,122.9065,122.1788,122.3111,22971.0
2019-03-27 09:45:00,129.43,129.43,129.08,129.3,13243.0,122.33,122.33,121.9992,122.2071,13243.0
2019-03-27 09:50:00,129.3,129.55,129.08,129.11,14954.0,122.2071,122.4434,121.9992,122.0275,14954.0
2019-03-27 09:55:00,129.12,129.19,128.87,128.96,7999.0,122.037,122.1032,121.8007,121.8858,7999.0
2019-03-27 10:00:00,128.97,129.1,128.92,129.01,8004.0,121.8952,122.0181,121.848,121.933,8004.0
2019-03-27 10:05:00,129.02,129.02,128.61,128.66,12255.0,121.9425,121.9425,121.555,121.6022,12255.0
2019-03-27 10:10:00,128.7,129.12,128.59,129.12,68539.0,121.64,122.037,121.5361,122.037,68539.0
2019-03-27 10:15:00,129.11,129.3,128.99,129.26,14000.0,122.0275,122.2071,121.9141,122.1693,14000.0
2019-03-27 10:20:00,129.18,129.42,129.07,129.29,11233.0,122.0937,122.3205,121.9897,122.1977,11233.0
2019-03-27 10:25:00,129.3,129.36,129.19,129.3,6600.0,122.2071,122.2638,122.1032,122.2071,6600.0
2019-03-27 10:30:00,129.36,129.41,129.27,129.34,4200.0,122.2638,122.3111,122.1788,122.2449,4200.0
2019-03-27 10:35:00,129.29,129.33,129.19,129.24,8174.0,122.1977,122.2355,122.1032,122.1504,8174.0
2019-03-27 10:40:00,129.2,129.22,128.87,128.94,9340.0,122.1126,122.1315,121.8007,121.8669,9340.0
2019-03-27 10:45:00,128.93,128.93,128.57,128.73,8896.0,121.8574,121.8574,121.5172,121.6684,8896.0
2019-03-27 10:50:00,128.73,128.82,128.47,128.51,7100.0,121.6684,121.7535,121.4227,121.4605,7100.0
2019-03-27 10:55:00,128.53,128.64,128.43,128.63,4000.0,121.4794,121.5833,121.3848,121.5739,4000.0
2019-03-27 11:00:00,128.7,128.82,128.62,128.66,8569.0,121.64,121.7535,121.5644,121.6022,8569.0
2019-03-27 11:05:00,128.65,128.78,128.52,128.78,8440.0,121.5928,121.7156,121.4699,121.7156,8440.0
2019-03-27 11:10:00,128.78,128.88,128.45,128.52,29397.0,121.7156,121.8102,121.4037,121.4699,29397.0
2019-03-27 11:15:00,128.5,128.57,128.29,128.35,46929.0,121.451,121.5172,121.2525,121.3092,46929.0
2019-03-27 11:20:00,128.34,128.4,128.19,128.34,26935.0,121.2998,121.3565,121.158,121.2998,26935.0
2019-03-27 11:25:00,128.33,128.53,128.25,128.27,22493.0,121.2903,121.4794,121.2147,121.2336,22493.0
2019-03-27 11:30:00,128.24,128.41,128.06,128.1,21400.0,121.2053,121.3659,121.0351,121.0729,21400.0
2019-03-27 11:35:00,128.09,128.28,128.02,128.18,10075.0,121.0635,121.2431,120.9973,121.1486,10075.0
2019-03-27 11:40:00,128.17,128.22,127.78,127.83,9282.0,121.1391,121.1864,120.7705,120.8178,9282.0
2019-03-27 11:45:00,127.87,128.15,127.87,127.99,24881.0,120.8556,121.1202,120.8556,120.969,24881.0
2019-03-27 11:50:00,128.0,128.07,127.81,127.93,5126.0,120.9784,121.0446,120.7989,120.9123,5126.0
2019-03-27 11:55:00,127.87,128.16,127.83,128.04,4155.0,120.8556,121.1297,120.8178,121.0162,4155.0
2019-03-27 12:00:00,128.01,128.32,127.88,128.32,13350.0,120.9879,121.2809,120.865,121.2809,13350.0
2019-03-27 12:05:00,128.32,128.42,128.18,128.19,10220.0,121.2809,121.3754,121.1486,121.158,10220.0
2019-03-27 12:10:00,128.18,128.36,128.13,128.15,13214.0,121.1486,121.3187,121.1013,121.1202,13214.0
2019-03-27 12:15:00,128.15,128.24,128.08,128.15,6695.0,121.1202,121.2053,121.054,121.1202,6695.0
2019-03-27 12:20:00,128.21,128.38,128.05,128.13,7615.0,121.1769,121.3376,121.0257,121.1013,7615.0
2019-03-27 12:25:00,128.1,128.34,128.03,128.07,14063.0,121.0729,121.2998,121.0068,121.0446,14063.0
2019-03-27 12:30:00,128.05,128.21,128.0,128.18,7606.0,121.0257,121.1769,120.9784,121.1486,7606.0
2019-03-27 12:35:00,128.17,128.3,128.1,128.15,4413.0,121.1391,121.262,121.0729,121.1202,4413.0
2019-03-27 12:40:00,128.12,128.23,128.08,128.23,4577.0,121.0918,121.1958,121.054,121.1958,4577.0
2019-03-27 12:45:00,128.26,128.31,128.1,128.13,5107.0,121.2242,121.2714,121.0729,121.1013,5107.0
2019-03-27 12:50:00,128.17,128.29,128.11,128.18,3400.0,121.1391,121.2525,121.0824,121.1486,3400.0
2019-03-27 12:55:00,128.12,128.14,128.04,128.07,2541.0,121.0918,121.1108,121.0162,121.0446,2541.0
2019-03-27 13:00:00,128.08,128.13,127.92,127.92,3558.0,121.054,121.1013,120.9028,120.9028,3558.0
2019-03-27 13:05:00,127.96,127.99,127.82,127.82,34201.0,120.9406,120.969,120.8083,120.8083,34201.0
2019-03-27 13:10:00,127.82,128.27,127.76,128.25,10036.0,120.8083,121.2336,120.7516,121.2147,10036.0
2019-03-27 13:15:00,128.22,128.32,128.07,128.1,3744.0,121.1864,121.2809,121.0446,121.0729,3744.0
2019-03-27 13:20:00,128.09,128.24,128.06,128.11,6142.0,121.0635,121.2053,121.0351,121.0824,6142.0
2019-03-27 13:25:00,128.19,128.3,128.09,128.12,3560.0,121.158,121.262,121.0635,121.0918,3560.0
2019-03-27 13:30:00,128.15,128.17,128.04,128.14,2701.0,121.1202,121.1391,121.0162,121.1108,2701.0
2019-03-27 13:35:00,128.07,128.23,128.07,128.23,2800.0,121.0446,121.1958,121.0446,121.1958,2800.0
2019-03-27 13:40:00,128.23,128.36,128.23,128.36,3900.0,121.1958,121.3187,121.1958,121.3187,3900.0
2019-03-27 13:45:00,128.36,128.37,128.17,128.2,9201.0,121.3187,121.3281,121.1391,121.1675,9201.0
2019-03-27 13:50:00,128.21,128.28,128.06,128.11,8437.0,121.1769,121.2431,121.0351,121.0824,8437.0
2019-03-27 13:55:00,128.11,128.12,127.92,128.04,7403.0,121.0824,121.0918,120.9028,121.0162,7403.0
2019-03-27 14:00:00,128.06,128.08,127.87,127.96,8850.0,121.0351,121.054,120.8556,120.9406,8850.0
2019-03-27 14:05:00,127.96,128.14,127.93,128.14,6296.0,120.9406,121.1108,120.9123,121.1108,6296.0
2019-03-27 14:10:00,128.14,128.25,128.11,128.22,7660.0,121.1108,121.2147,121.0824,121.1864,7660.0
2019-03-27 14:15:00,128.22,128.24,127.89,127.97,12779.0,121.1864,121.2053,120.8745,120.9501,12779.0
2019-03-27 14:20:00,127.94,127.95,127.83,127.92,9611.0,120.9217,120.9312,120.8178,120.9028,9611.0
2019-03-27 14:25:00,127.94,127.97,127.84,127.89,8641.0,120.9217,120.9501,120.8272,120.8745,8641.0
2019-03-27 14:30:00,127.91,128.06,127.9,128.02,7869.0,120.8934,121.0351,120.8839,120.9973,7869.0
2019-03-27 14:35:00,128.02,128.12,127.89,127.89,7845.0,120.9973,121.0918,120.8745,120.8745,7845.0
2019-03-27 14:40:00,127.87,127.94,127.82,127.86,9266.0,120.8556,120.9217,120.8083,120.8461,9266.0
2019-03-27 14:45:00,127.88,128.15,127.87,128.15,14038.0,120.865,121.1202,120.8556,121.1202,14038.0
2019-03-27 14:50:00,128.15,128.27,128.15,128.19,7341.0,121.1202,121.2336,121.1202,121.158,7341.0
2019-03-27 14:55:00,128.25,128.35,128.18,128.34,6176.0,121.2147,121.3092,121.1486,121.2998,6176.0
2019-03-27 15:00:00,128.37,128.38,128.14,128.2,6420.0,121.3281,121.3376,121.1108,121.1675,6420.0
2019-03-27 15:05:00,128.18,128.22,128.05,128.09,5936.0,121.1486,121.1864,121.0257,121.0635,5936.0
2019-03-27 15:10:00,128.11,128.22,128.09,128.21,7026.0,121.0824,121.1864,121.0635,121.1769,7026.0
2019-03-27 15:15:00,128.2,128.42,128.18,128.39,7635.0,121.1675,121.3754,121.1486,121.347,7635.0
2019-03-27 15:20:00,128.45,128.58,128.34,128.5,10585.0,121.4037,121.5266,121.2998,121.451,10585.0
2019-03-27 15:25:00,128.49,128.65,128.46,128.65,10154.0,121.4416,121.5928,121.4132,121.5928,10154.0
2019-03-27 15:30:00,128.67,128.86,128.67,128.82,15072.0,121.6117,121.7913,121.6117,121.7535,15072.0
2019-03-27 15:35:00,128.83,129.04,128.81,128.9,24554.0,121.7629,121.9614,121.744,121.8291,24554.0
2019-03-27 15:40:00,128.89,129.01,128.79,128.83,17804.0,121.8196,121.933,121.7251,121.7629,17804.0
2019-03-27 15:45:00,128.82,128.96,128.82,128.87,24836.0,121.7535,121.8858,121.7535,121.8007,24836.0
2019-03-27 15:50:00,128.87,128.9,128.57,128.57,39323.0,121.8007,121.8291,121.5172,121.5172,39323.0
2019-03-27 15:55:00,128.57,128.7,128.5,128.66,66545.0,121.5172,121.64,121.451,121.6022,66545.0
2019-03-28 09:30:00,129.33,129.35,128.66,128.66,19549.0,122.2355,122.2544,121.6022,121.6022,19549.0
2019-03-28 09:35:00,128.85,129.24,128.85,129.23,10375.0,121.7818,122.1504,121.7818,122.141,10375.0
2019-03-28 09:40:00,129.25,129.31,128.8,128.89,15758.0,122.1599,122.2166,121.7345,121.8196,15758.0
2019-03-28 09:45:00,128.86,128.87,128.59,128.73,8252.0,121.7913,121.8007,121.5361,121.6684,8252.0
2019-03-28 09:50:00,128.72,128.83,128.31,128.31,7500.0,121.6589,121.7629,121.2714,121.2714,7500.0
2019-03-28 09:55:00,128.3,128.78,128.24,128.73,12798.0,121.262,121.7156,121.2053,121.6684,12798.0
2019-03-28 10:00:00,128.72,128.99,128.71,128.83,13916.0,121.6589,121.9141,121.6495,121.7629,13916.0
2019-03-28 10:05:00,128.87,128.88,128.68,128.83,14300.0,121.8007,121.8102,121.6211,121.7629,14300.0
2019-03-28 10:10:00,128.86,128.92,128.74,128.9,7898.0,121.7913,121.848,121.6778,121.8291,7898.0
2019-03-28 10:15:00,128.88,129.24,128.85,129.11,8230.0,121.8102,122.1504,121.7818,122.0275,8230.0
2019-03-28 10:20:00,129.1,129.13,128.98,129.12,6595.0,122.0181,122.0464,121.9047,122.037,6595.0
2019-03-28 10:25:00,129.08,129.08,128.93,129.0,4901.0,121.9992,121.9992,121.8574,121.9236,4901.0
2019-03-28 10:30:00,129.03,129.2,128.99,129.15,4900.0,121.9519,122.1126,121.9141,122.0653,4900.0
2019-03-28 10:35:00,129.15,129.16,128.87,128.87,2000.0,122.0653,122.0748,121.8007,121.8007,2000.0
2019-03-28 10:40:00,128.83,128.92,128.73,128.85,6732.0,121.7629,121.848,121.6684,121.7818,6732.0
2019-03-28 10:45:00,128.84,128.85,128.64,128.66,7922.0,121.7724,121.7818,121.5833,121.6022,7922.0
2019-03-28 10:50:00,128.64,128.64,128.4,128.53,12207.0,121.5833,121.5833,121.3565,121.4794,12207.0
2019-03-28 10:55:00,128.52,128.52,128.31,128.35,7970.0,121.4699,121.4699,121.2714,121.3092,7970.0
2019-03-28 11:00:00,128.38,128.46,128.12,128.2,11820.0,121.3376,121.4132,121.0918,121.1675,11820.0
2019-03-28 11:05:00,128.15,128.3,128.1,128.3,6000.0,121.1202,121.262,121.0729,121.262,6000.0
2019-03-28 11:10:00,128.33,128.45,128.25,128.28,4607.0,121.2903,121.4037,121.2147,121.2431,4607.0
2019-03-28 11:15:00,128.26,128.31,128.1,128.11,4431.0,121.2242,121.2714,121.0729,121.0824,4431.0
2019-03-28 11:20:00,128.04,128.18,128.03,128.12,6091.0,121.0162,121.1486,121.0068,121.0918,6091.0
2019-03-28 11:25:00,128.12,128.12,127.85,127.85,5126.0,121.0918,121.0918,120.8367,120.8367,5126.0
2019-03-28 11:30:00,127.85,128.1,127.82,128.08,7468.0,120.8367,121.0729,120.8083,121.054,7468.0
2019-03-28 11:35:00,128.06,128.13,127.96,128.1,7001.0,121.0351,121.1013,120.9406,121.0729,7001.0
2019-03-28 11:40:00,128.08,128.08,127.87,127.95,4401.0,121.054,121.054,120.8556,120.9312,4401.0
2019-03-28 11:45:00,127.89,128.25,127.88,128.21,6699.0,120.8745,121.2147,120.865,121.1769,6699.0
2019-03-28 11:50:00,128.18,128.22,128.0,128.07,7019.0,121.1486,121.1864,120.9784,121.0446,7019.0
2019-03-28 11:55:00,128.06,128.17,128.03,128.17,9440.0,121.0351,121.1391,121.0068,121.1391,9440.0
2019-03-28 12:00:00,128.11,128.19,128.07,128.14,7138.0,121.0824,121.158,121.0446,121.1108,7138.0
2019-03-28 12:05:00,128.14,128.15,128.0,128.03,8115.0,121.1108,121.1202,120.9784,121.0068,8115.0
2019-03-28 12:10:00,128.03,128.07,127.91,127.92,38465.0,121.0068,121.0446,120.8934,120.9028,38465.0
2019-03-28 12:15:00,127.95,127.99,127.8,127.99,7804.0,120.9312,120.969,120.7894,120.969,7804.0
2019-03-28 12:20:00,128.01,128.22,128.01,128.09,7766.0,120.9879,121.1864,120.9879,121.0635,7766.0
2019-03-28 12:25:00,128.07,128.09,128.0,128.07,3600.0,121.0446,121.0635,120.9784,121.0446,3600.0
2019-03-28 12:30:00,128.08,128.19,128.03,128.08,5005.0,121.054,121.158,121.0068,121.054,5005.0
2019-03-28 12:35:00,128.06,128.21,128.0,128.18,3884.0,121.0351,121.1769,120.9784,121.1486,3884.0
2019-03-28 12:40:00,128.17,128.27,128.16,128.23,3513.0,121.1391,121.2336,121.1297,121.1958,3513.0
2019-03-28 12:45:00,128.22,128.22,128.03,128.11,3302.0,121.1864,121.1864,121.0068,121.0824,3302.0
2019-03-28 12:50:00,128.12,128.23,128.12,128.19,2800.0,121.0918,121.1958,121.0918,121.158,2800.0
2019-03-28 12:55:00,128.2,128.2,128.1,128.14,4585.0,121.1675,121.1675,121.0729,121.1108,4585.0
2019-03-28 13:00:00,128.11,128.45,128.11,128.41,5524.0,121.0824,121.4037,121.0824,121.3659,5524.0
2019-03-28 13:05:00,128.43,128.43,128.34,128.38,4008.0,121.3848,121.3848,121.2998,121.3376,4008.0
2019-03-28 13:10:00,128.37,128.45,128.37,128.39,3750.0,121.3281,121.4037,121.3281,121.347,3750.0
2019-03-28 13:15:00,128.44,128.46,128.39,128.44,4739.0,121.3943,121.4132,121.347,121.3943,4739.0
2019-03-28 13:20:00,128.45,128.54,128.42,128.42,8451.0,121.4037,121.4888,121.3754,121.3754,8451.0
2019-03-28 13:25:00,128.42,128.51,128.39,128.51,5100.0,121.3754,121.4605,121.347,121.4605,5100.0
2019-03-28 13:30:00,128.51,128.59,128.5,128.54,4600.0,121.4605,121.5361,121.451,121.4888,4600.0
2019-03-28 13:35:00,128.52,128.57,128.48,128.48,3600.0,121.4699,121.5172,121.4321,121.4321,3600.0
2019-03-28 13:40:00,128.49,128.5,128.39,128.39,4442.0,121.4416,121.451,121.347,121.347,4442.0
2019-03-28 13:45:00,128.39,128.43,128.36,128.41,4056.0,121.347,121.3848,121.3187,121.3659,4056.0
2019-03-28 13:50:00,128.41,128.47,128.38,128.45,3000.0,121.3659,121.4227,121.3376,121.4037,3000.0
2019-03-28 13:55:00,128.43,128.43,128.34,128.37,5100.0,121.3848,121.3848,121.2998,121.3281,5100.0
2019-03-28 14:00:00,128.37,128.43,128.36,128.4,5362.0,121.3281,121.3848,121.3187,121.3565,5362.0
2019-03-28 14:05:00,128.41,128.45,128.29,128.33,4400.0,121.3659,121.4037,121.2525,121.2903,4400.0
2019-03-28 14:10:00,128.33,128.42,128.29,128.4,7654.0,121.2903,121.3754,121.2525,121.3565,7654.0
2019-03-28 14:15:00,128.39,128.39,128.29,128.31,5603.0,121.347,121.347,121.2525,121.2714,5603.0
2019-03-28 14:20:00,128.29,128.31,128.2,128.31,8698.0,121.2525,121.2714,121.1675,121.2714,8698.0
2019-03-28 14:25:00,128.31,128.35,128.27,128.33,4700.0,121.2714,121.3092,121.2336,121.2903,4700.0
2019-03-28 14:30:00,128.32,128.4,128.3,128.36,8326.0,121.2809,121.3565,121.262,121.3187,8326.0
2019-03-28 14:35:00,128.34,128.45,128.34,128.4,3800.0,121.2998,121.4037,121.2998,121.3565,3800.0
2019-03-28 14:40:00,128.41,128.51,128.4,128.48,6400.0,121.3659,121.4605,121.3565,121.4321,6400.0
2019-03-28 14:45:00,128.44,128.57,128.41,128.43,6039.0,121.3943,121.5172,121.3659,121.3848,6039.0
2019-03-28 14:50:00,128.44,128.45,128.28,128.4,28174.0,121.3943,121.4037,121.2431,121.3565,28174.0
2019-03-28 14:55:00,128.4,128.44,128.33,128.4,17416.0,121.3565,121.3943,121.2903,121.3565,17416.0
2019-03-28 15:00:00,128.39,128.51,128.32,128.43,37292.0,121.347,121.4605,121.2809,121.3848,37292.0
2019-03-28 15:05:00,128.42,128.42,128.32,128.34,24787.0,121.3754,121.3754,121.2809,121.2998,24787.0
2019-03-28 15:10:00,128.34,128.46,128.33,128.44,14525.0,121.2998,121.4132,121.2903,121.3943,14525.0
2019-03-28 15:15:00,128.44,128.49,128.37,128.42,7121.0,121.3943,121.4416,121.3281,121.3754,7121.0
2019-03-28 15:20:00,128.43,128.46,128.42,128.45,5931.0,121.3848,121.4132,121.3754,121.4037,5931.0
2019-03-28 15:25:00,128.43,128.5,128.32,128.34,9657.0,121.3848,121.451,121.2809,121.2998,9657.0
2019-03-28 15:30:00,128.33,128.38,128.27,128.34,9326.0,121.2903,121.3376,121.2336,121.2998,9326.0
2019-03-28 15:35:00,128.36,128.48,128.35,128.43,7990.0,121.3187,121.4321,121.3092,121.3848,7990.0
2019-03-28 15:40:00,128.43,128.54,128.43,128.5,10886.0,121.3848,121.4888,121.3848,121.451,10886.0
2019-03-28 15:45:00,128.5,128.59,128.5,128.58,14661.0,121.451,121.5361,121.451,121.5266,14661.0
2019-03-28 15:50:00,128.58,128.67,128.53,128.64,17993.0,121.5266,121.6117,121.4794,121.5833,17993.0
2019-03-28 15:55:00,128.66,128.77,128.59,128.67,49053.0,121.6022,121.7062,121.5361,121.6117,49053.0
2019-03-29 09:30:00,129.37,129.48,128.68,128.83,14049.0,122.2733,122.3772,121.6211,121.7629,14049.0
2019-03-29 09:35:00,128.94,129.02,128.68,128.99,9318.0,121.8669,121.9425,121.6211,121.9141,9318.0
2019-03-29 09:40:00,129.0,129.01,128.69,128.82,6405.0,121.9236,121.933,121.6306,121.7535,6405.0
2019-03-29 09:45:00,128.74,128.81,128.4,128.54,2140.0,121.6778,121.744,121.3565,121.4888,2140.0
2019-03-29 09:50:00,128.56,128.83,128.56,128.83,10866.0,121.5077,121.7629,121.5077,121.7629,10866.0
2019-03-29 09:55:00,128.83,129.47,128.74,129.38,16087.0,121.7629,122.3678,121.6778,122.2827,16087.0
2019-03-29 10:00:00,129.39,129.4,129.21,129.33,4300.0,122.2922,122.3016,122.1221,122.2355,4300.0
2019-03-29 10:05:00,129.29,129.36,129.09,129.28,4250.0,122.1977,122.2638,122.0086,122.1882,4250.0
2019-03-29 10:10:00,129.24,129.47,129.17,129.39,4771.0,122.1504,122.3678,122.0843,122.2922,4771.0
2019-03-29 10:15:00,129.4,129.4,129.18,129.21,8819.0,122.3016,122.3016,122.0937,122.1221,8819.0
2019-03-29 10:20:00,129.23,129.4,129.03,129.28,11625.0,122.141,122.3016,121.9519,122.1882,11625.0
2019-03-29 10:25:00,129.26,129.51,129.24,129.5,12897.0,122.1693,122.4056,122.1504,122.3961,12897.0
2019-03-29 10:30:00,129.51,129.58,129.28,129.28,20685.0,122.4056,122.4718,122.1882,122.1882,20685.0
2019-03-29 10:35:00,129.25,129.73,129.24,129.7,13192.0,122.1599,122.6135,122.1504,122.5852,13192.0
2019-03-29 10:40:00,129.66,129.79,129.58,129.63,10526.0,122.5474,122.6702,122.4718,122.519,10526.0
2019-03-29 10:45:00,129.62,129.81,129.57,129.69,4239.0,122.5096,122.6891,122.4623,122.5757,4239.0
2019-03-29 10:50:00,129.75,129.81,129.64,129.73,4264.0,122.6324,122.6891,122.5285,122.6135,4264.0
2019-03-29 10:55:00,129.75,129.77,129.67,129.67,4966.0,122.6324,122.6513,122.5568,122.5568,4966.0
2019-03-29 11:00:00,129.69,129.93,129.69,129.88,7146.0,122.5757,122.8026,122.5757,122.7553,7146.0
2019-03-29 11:05:00,129.82,129.84,129.69,129.72,9929.0,122.6986,122.7175,122.5757,122.6041,9929.0
2019-03-29 11:10:00,129.73,129.73,129.53,129.53,2621.0,122.6135,122.6135,122.4245,122.4245,2621.0
2019-03-29 11:15:00,129.55,129.71,129.55,129.66,4288.0,122.4434,122.5946,122.4434,122.5474,4288.0
2019-03-29 11:20:00,129.68,129.68,129.52,129.57,9771.0,122.5663,122.5663,122.4151,122.4623,9771.0
2019-03-29 11:25:00,129.63,129.76,129.62,129.73,5517.0,122.519,122.6419,122.5096,122.6135,5517.0
2019-03-29 11:30:00,129.77,129.84,129.74,129.8,6196.0,122.6513,122.7175,122.623,122.6797,6196.0
2019-03-29 11:35:00,129.81,129.96,129.76,129.88,3589.0,122.6891,122.8309,122.6419,122.7553,3589.0
2019-03-29 11:40:00,129.91,129.92,129.84,129.88,8377.0,122.7837,122.7931,122.7175,122.7553,8377.0
2019-03-29 11:45:00,129.88,129.94,129.79,129.85,6980.0,122.7553,122.812,122.6702,122.7269,6980.0
2019-03-29 11:50:00,129.86,129.91,129.74,129.77,4100.0,122.7364,122.7837,122.623,122.6513,4100.0
2019-03-29 11:55:00,129.73,129.73,129.6,129.67,2839.0,122.6135,122.6135,122.4907,122.5568,2839.0
2019-03-29 12:00:00,129.64,129.71,129.56,129.71,11054.0,122.5285,122.5946,122.4529,122.5946,11054.0
2019-03-29 12:05:00,129.65,129.69,129.56,129.69,3958.0,122.5379,122.5757,122.4529,122.5757,3958.0
2019-03-29 12:10:00,129.66,129.8,129.65,129.65,3607.0,122.5474,122.6797,122.5379,122.5379,3607.0
2019-03-29 12:15:00,129.63,129.76,129.62,129.64,5700.0,122.519,122.6419,122.5096,122.5285,5700.0
2019-03-29 12:20:00,129.69,129.89,129.69,129.85,3165.0,122.5757,122.7648,122.5757,122.7269,3165.0
2019-03-29 12:25:00,129.84,129.98,129.83,129.97,3238.0,122.7175,122.8498,122.708,122.8404,3238.0
2019-03-29 12:30:00,129.94,130.06,129.92,130.05,4162.0,122.812,122.9254,122.7931,122.916,4162.0
2019-03-29 12:35:00,130.05,130.07,130.03,130.03,3750.0,122.916,122.9349,122.8971,122.8971,3750.0
2019-03-29 12:40:00,130.04,130.16,130.0,130.0,5585.0,122.9065,123.0199,122.8687,122.8687,5585.0
2019-03-29 12:45:00,130.02,130.11,129.95,130.11,3875.0,122.8876,122.9727,122.8215,122.9727,3875.0
2019-03-29 12:50:00,130.09,130.09,130.02,130.04,6400.0,122.9538,122.9538,122.8876,122.9065,6400.0
2019-03-29 12:55:00,130.08,130.09,130.0,130.04,4600.0,122.9443,122.9538,122.8687,122.9065,4600.0
2019-03-29 13:00:00,130.04,130.23,130.04,130.18,5784.0,122.9065,123.0861,122.9065,123.0388,5784.0
2019-03-29 13:05:00,130.18,130.34,130.18,130.34,2500.0,123.0388,123.1901,123.0388,123.1901,2500.0
2019-03-29 13:10:00,130.35,130.5,130.35,130.47,7676.0,123.1995,123.3413,123.1995,123.3129,7676.0
2019-03-29 13:15:00,130.44,130.46,130.32,130.37,3800.0,123.2846,123.3035,123.1712,123.2184,3800.0
2019-03-29 13:20:00,130.33,130.43,130.29,130.4,4840.0,123.1806,123.2751,123.1428,123.2468,4840.0
2019-03-29 13:25:00,130.4,130.53,130.4,130.53,5478.0,123.2468,123.3696,123.2468,123.3696,5478.0
2019-03-29 13:30:00,130.51,130.52,130.45,130.52,7954.0,123.3507,123.3602,123.294,123.3602,7954.0
2019-03-29 13:35:00,130.49,130.53,130.45,130.53,6744.0,123.3318,123.3696,123.294,123.3696,6744.0
2019-03-29 13:40:00,130.52,130.55,130.5,130.53,3083.0,123.3602,123.3885,123.3413,123.3696,3083.0
2019-03-29 13:45:00,130.52,130.52,130.36,130.48,6214.0,123.3602,123.3602,123.209,123.3224,6214.0
2019-03-29 13:50:00,130.49,130.53,130.45,130.51,2200.0,123.3318,123.3696,123.294,123.3507,2200.0
2019-03-29 13:55:00,130.55,130.56,130.48,130.5,3504.0,123.3885,123.398,123.3224,123.3413,3504.0
2019-03-29 14:00:00,130.52,130.61,130.5,130.57,2200.0,123.3602,123.4453,123.3413,123.4075,2200.0
2019-03-29 14:05:00,130.57,130.6,130.5,130.5,5516.0,123.4075,123.4358,123.3413,123.3413,5516.0
2019-03-29 14:10:00,130.5,130.6,130.5,130.6,6994.0,123.3413,123.4358,123.3413,123.4358,6994.0
2019-03-29 14:15:00,130.6,130.64,130.51,130.57,9587.0,123.4358,123.4736,123.3507,123.4075,9587.0
2019-03-29 14:20:00,130.6,130.62,130.51,130.51,5022.0,123.4358,123.4547,123.3507,123.3507,5022.0
2019-03-29 14:25:00,130.51,130.55,130.5,130.55,2778.0,123.3507,123.3885,123.3413,123.3885,2778.0
2019-03-29 14:30:00,130.54,130.61,130.52,130.56,12140.0,123.3791,123.4453,123.3602,123.398,12140.0
2019-03-29 14:35:00,130.54,130.55,130.47,130.53,3800.0,123.3791,123.3885,123.3129,123.3696,3800.0
2019-03-29 14:40:00,130.54,130.55,130.4,130.46,8468.0,123.3791,123.3885,123.2468,123.3035,8468.0
2019-03-29 14:45:00,130.44,130.48,130.36,130.48,1672.0,123.2846,123.3224,123.209,123.3224,1672.0
2019-03-29 14:50:00,130.45,130.72,130.45,130.69,9065.0,123.294,123.5492,123.294,123.5209,9065.0
2019-03-29 14:55:00,130.66,130.71,130.56,130.59,11528.0,123.4925,123.5398,123.398,123.4264,11528.0
2019-03-29 15:00:00,130.6,130.77,130.6,130.72,6500.0,123.4358,123.5965,123.4358,123.5492,6500.0
2019-03-29 15:05:00,130.72,130.72,130.52,130.52,10761.0,123.5492,123.5492,123.3602,123.3602,10761.0
2019-03-29 15:10:00,130.54,130.58,130.24,130.24,11613.0,123.3791,123.4169,123.0956,123.0956,11613.0
2019-03-29 15:15:00,130.21,130.36,130.2,130.21,11228.0,123.0672,123.209,123.0577,123.0672,11228.0
2019-03-29 15:20:00,130.2,130.24,130.16,130.19,6285.0,123.0577,123.0956,123.0199,123.0483,6285.0
2019-03-29 15:25:00,130.17,130.36,130.13,130.36,6701.0,123.0294,123.209,122.9916,123.209,6701.0
2019-03-29 15:30:00,130.38,130.43,130.27,130.41,8422.0,123.2279,123.2751,123.1239,123.2562,8422.0
2019-03-29 15:35:00,130.44,130.46,130.35,130.45,14663.0,123.2846,123.3035,123.1995,123.294,14663.0
2019-03-29 15:40:00,130.46,130.52,130.38,130.41,36114.0,123.3035,123.3602,123.2279,123.2562,36114.0
2019-03-29 15:45:00,130.41,130.69,130.41,130.54,29589.0,123.2562,123.5209,123.2562,123.3791,29589.0
2019-03-29 15:50:00,130.54,130.56,130.29,130.43,34247.0,123.3791,123.398,123.1428,123.2751,34247.0
2019-03-29 15:55:00,130.45,130.55,130.25,130.38,89801.0,123.294,123.3885,123.105,123.2279,89801.0
2019-04-01 09:30:00,131.64,131.64,131.2,131.2,26840.0,124.4188,124.4188,124.0029,124.0029,26840.0
2019-04-01 09:35:00,131.05,131.22,130.85,131.15,6109.0,123.8611,124.0218,123.6721,123.9556,6109.0
2019-04-01 09:40:00,131.13,131.43,131.07,131.35,14150.0,123.9367,124.2203,123.88,124.1447,14150.0
2019-04-01 09:45:00,131.33,131.41,131.04,131.41,3351.0,124.1258,124.2014,123.8517,124.2014,3351.0
2019-04-01 09:50:00,131.38,131.62,131.26,131.43,14099.0,124.173,124.3999,124.0596,124.2203,14099.0
2019-04-01 09:55:00,131.52,131.64,131.37,131.53,12786.0,124.3053,124.4188,124.1636,124.3148,12786.0
2019-04-01 10:00:00,131.58,132.12,131.58,132.02,11987.0,124.362,124.8724,124.362,124.7779,11987.0
2019-04-01 10:05:00,132.08,132.13,131.77,131.8,5915.0,124.8346,124.8819,124.5416,124.57,5915.0
2019-04-01 10:10:00,131.83,131.88,131.72,131.85,4712.0,124.5983,124.6456,124.4944,124.6172,4712.0
2019-04-01 10:15:00,131.82,131.93,131.76,131.92,1301.0,124.5889,124.6928,124.5322,124.6834,1301.0
2019-04-01 10:20:00,131.94,131.97,131.69,131.69,6800.0,124.7023,124.7307,124.466,124.466,6800.0
2019-04-01 10:25:00,131.66,131.77,131.63,131.65,6700.0,124.4377,124.5416,124.4093,124.4282,6700.0
2019-04-01 10:30:00,131.69,131.8,131.66,131.71,3607.0,124.466,124.57,124.4377,124.4849,3607.0
2019-04-01 10:35:00,131.67,131.9,131.67,131.9,2900.0,124.4471,124.6645,124.4471,124.6645,2900.0
2019-04-01 10:40:00,131.92,132.1,131.85,131.98,6000.0,124.6834,124.8535,124.6172,124.7401,6000.0
2019-04-01 10:45:00,131.94,131.94,131.8,131.84,4675.0,124.7023,124.7023,124.57,124.6078,4675.0
2019-04-01 10:50:00,131.87,131.87,131.68,131.85,6247.0,124.6361,124.6361,124.4566,124.6172,6247.0
2019-04-01 10:55:00,131.85,131.93,131.79,131.8,3133.0,124.6172,124.6928,124.5605,124.57,3133.0
2019-04-01 11:00:00,131.83,131.86,131.7,131.82,6057.0,124.5983,124.6267,124.4755,124.5889,6057.0
2019-04-01 11:05:00,131.8,131.93,131.71,131.93,6065.0,124.57,124.6928,124.4849,124.6928,6065.0
2019-04-01 11:10:00,131.94,131.99,131.94,131.98,1850.0,124.7023,124.7496,124.7023,124.7401,1850.0
2019-04-01 11:15:00,131.99,132.01,131.89,131.89,3274.0,124.7496,124.7685,124.655,124.655,3274.0
2019-04-01 11:20:00,131.91,132.0,131.89,131.96,3731.0,124.6739,124.759,124.655,124.7212,3731.0
2019-04-01 11:25:00,131.98,131.98,131.72,131.73,4644.0,124.7401,124.7401,124.4944,124.5038,4644.0
2019-04-01 11:30:00,131.71,131.76,131.55,131.6,10487.0,124.4849,124.5322,124.3337,124.381,10487.0
2019-04-01 11:35:00,131.63,131.76,131.55,131.7,5767.0,124.4093,124.5322,124.3337,124.4755,5767.0
2019-04-01 11:40:00,131.63,131.73,131.57,131.57,7420.0,124.4093,124.5038,124.3526,124.3526,7420.0
2019-04-01 11:45:00,131.61,131.72,131.59,131.72,4175.0,124.3904,124.4944,124.3715,124.4944,4175.0
2019-04-01 11:50:00,131.7,131.82,131.68,131.81,2284.0,124.4755,124.5889,124.4566,124.5794,2284.0
2019-04-01 11:55:00,131.82,132.02,131.82,131.92,7859.0,124.5889,124.7779,124.5889,124.6834,7859.0
2019-04-01 12:00:00,131.91,131.94,131.75,131.88,7472.0,124.6739,124.7023,124.5227,124.6456,7472.0
2019-04-01 12:05:00,131.88,131.88,131.75,131.75,4399.0,124.6456,124.6456,124.5227,124.5227,4399.0
2019-04-01 12:10:00,131.76,131.89,131.75,131.79,2951.0,124.5322,124.655,124.5227,124.5605,2951.0
2019-04-01 12:15:00,131.79,131.92,131.79,131.9,2720.0,124.5605,124.6834,124.5605,124.6645,2720.0
2019-04-01 12:20:00,131.87,131.87,131.84,131.85,2275.0,124.6361,124.6361,124.6078,124.6172,2275.0
2019-04-01 12:25:00,131.84,131.84,131.74,131.78,3300.0,124.6078,124.6078,124.5133,124.5511,3300.0
2019-04-01 12:30:00,131.79,131.79,131.55,131.6,6455.0,124.5605,124.5605,124.3337,124.381,6455.0
2019-04-01 12:35:00,131.62,131.62,131.45,131.45,6197.0,124.3999,124.3999,124.2392,124.2392,6197.0
2019-04-01 12:40:00,131.45,131.47,131.34,131.34,4486.0,124.2392,124.2581,124.1352,124.1352,4486.0
2019-04-01 12:45:00,131.34,131.4,131.33,131.35,4297.0,124.1352,124.1919,124.1258,124.1447,4297.0
2019-04-01 12:50:00,131.37,131.37,131.3,131.37,2027.0,124.1636,124.1636,124.0974,124.1636,2027.0
2019-04-01 12:55:00,131.37,131.53,131.35,131.53,18635.0,124.1636,124.3148,124.1447,124.3148,18635.0
2019-04-01 13:00:00,131.57,131.64,131.5,131.61,4750.0,124.3526,124.4188,124.2864,124.3904,4750.0
2019-04-01 13:05:00,131.61,131.67,131.61,131.67,4101.0,124.3904,124.4471,124.3904,124.4471,4101.0
2019-04-01 13:10:00,131.67,131.67,131.52,131.59,3825.0,124.4471,124.4471,124.3053,124.3715,3825.0
2019-04-01 13:15:00,131.6,131.67,131.59,131.67,4100.0,124.381,124.4471,124.3715,124.4471,4100.0
2019-04-01 13:20:00,131.66,131.66,131.58,131.66,4100.0,124.4377,124.4377,124.362,124.4377,4100.0
2019-04-01 13:25:00,131.67,131.7,131.59,131.7,6559.0,124.4471,124.4755,124.3715,124.4755,6559.0
2019-04-01 13:30:00,131.71,131.71,131.59,131.64,5052.0,124.4849,124.4849,124.3715,124.4188,5052.0
2019-04-01 13:35:00,131.61,131.63,131.57,131.61,5100.0,124.3904,124.4093,124.3526,124.3904,5100.0
2019-04-01 13:40:00,131.63,131.7,131.61,131.61,6785.0,124.4093,124.4755,124.3904,124.3904,6785.0
2019-04-01 13:45:00,131.59,131.68,131.59,131.65,6500.0,124.3715,124.4566,124.3715,124.4282,6500.0
2019-04-01 13:50:00,131.66,131.85,131.66,131.74,4659.0,124.4377,124.6172,124.4377,124.5133,4659.0
2019-04-01 13:55:00,131.71,131.75,131.66,131.72,5611.0,124.4849,124.5227,124.4377,124.4944,5611.0
2019-04-01 14:00:00,131.73,131.9,131.71,131.86,9280.0,124.5038,124.6645,124.4849,124.6267,9280.0
2019-04-01 14:05:00,131.84,131.85,131.72,131.84,7549.0,124.6078,124.6172,124.4944,124.6078,7549.0
2019-04-01 14:10:00,131.87,131.88,131.81,131.82,11006.0,124.6361,124.6456,124.5794,124.5889,11006.0
2019-04-01 14:15:00,131.83,131.84,131.7,131.73,8943.0,124.5983,124.6078,124.4755,124.5038,8943.0
2019-04-01 14:20:00,131.71,131.77,131.65,131.75,5000.0,124.4849,124.5416,124.4282,124.5227,5000.0
2019-04-01 14:25:00,131.75,131.84,131.71,131.77,10049.0,124.5227,124.6078,124.4849,124.5416,10049.0
2019-04-01 14:30:00,131.75,131.81,131.75,131.77,4202.0,124.5227,124.5794,124.5227,124.5416,4202.0
2019-04-01 14:35:00,131.81,131.88,131.81,131.87,4700.0,124.5794,124.6456,124.5794,124.6361,4700.0
2019-04-01 14:40:00,131.86,131.93,131.86,131.89,9287.0,124.6267,124.6928,124.6267,124.655,9287.0
2019-04-01 14:45:00,131.88,131.98,131.87,131.91,8918.0,124.6456,124.7401,124.6361,124.6739,8918.0
2019-04-01 14:50:00,131.89,132.0,131.88,131.99,8318.0,124.655,124.759,124.6456,124.7496,8318.0
2019-04-01 14:55:00,131.98,132.05,131.94,131.98,5843.0,124.7401,124.8063,124.7023,124.7401,5843.0
2019-04-01 15:00:00,131.98,131.99,131.92,131.93,8701.0,124.7401,124.7496,124.6834,124.6928,8701.0
2019-04-01 15:05:00,131.94,132.0,131.91,131.95,9218.0,124.7023,124.759,124.6739,124.7118,9218.0
2019-04-01 15:10:00,131.95,131.97,131.89,131.93,8757.0,124.7118,124.7307,124.655,124.6928,8757.0
2019-04-01 15:15:00,131.93,132.04,131.93,132.04,12233.0,124.6928,124.7968,124.6928,124.7968,12233.0
2019-04-01 15:20:00,132.04,132.06,132.0,132.03,8915.0,124.7968,124.8157,124.759,124.7874,8915.0
2019-04-01 15:25:00,132.03,132.06,131.99,132.04,7228.0,124.7874,124.8157,124.7496,124.7968,7228.0
2019-04-01 15:30:00,132.05,132.21,132.05,132.2,31372.0,124.8063,124.9575,124.8063,124.948,31372.0
2019-04-01 15:35:00,132.2,132.25,132.11,132.22,53615.0,124.948,124.9953,124.863,124.9669,53615.0
2019-04-01 15:40:00,132.22,132.22,132.03,132.09,46467.0,124.9669,124.9669,124.7874,124.8441,46467.0
2019-04-01 15:45:00,132.09,132.1,131.91,131.94,45419.0,124.8441,124.8535,124.6739,124.7023,45419.0
2019-04-01 15:50:00,131.93,132.19,131.93,132.18,45978.0,124.6928,124.9386,124.6928,124.9291,45978.0
2019-04-01 15:55:00,132.19,132.23,131.94,131.96,96369.0,124.9386,124.9764,124.7023,124.7212,96369.0
2019-04-02 09:30:00,131.83,131.95,131.52,131.61,19626.0,124.5983,124.7118,124.3053,124.3904,19626.0
2019-04-02 09:35:00,131.62,131.62,131.08,131.08,11768.0,124.3999,124.3999,123.8895,123.8895,11768.0
2019-04-02 09:40:00,131.08,131.14,131.03,131.1,2400.0,123.8895,123.9462,123.8422,123.9084,2400.0
2019-04-02 09:45:00,131.23,131.3,130.86,131.14,8551.0,124.0312,124.0974,123.6815,123.9462,8551.0
2019-04-02 09:50:00,131.11,131.12,130.86,130.91,4600.0,123.9178,123.9273,123.6815,123.7288,4600.0
2019-04-02 09:55:00,131.05,131.46,130.98,131.46,7244.0,123.8611,124.2486,123.795,124.2486,7244.0
2019-04-02 10:00:00,131.42,131.55,131.05,131.16,12411.0,124.2108,124.3337,123.8611,123.9651,12411.0
2019-04-02 10:05:00,131.16,131.25,131.04,131.06,3100.0,123.9651,124.0502,123.8517,123.8706,3100.0
2019-04-02 10:10:00,131.1,131.34,131.06,131.31,4770.0,123.9084,124.1352,123.8706,124.1069,4770.0
2019-04-02 10:15:00,131.25,131.25,130.95,131.05,3700.0,124.0502,124.0502,123.7666,123.8611,3700.0
2019-04-02 10:20:00,131.0,131.15,130.87,130.89,4039.0,123.8139,123.9556,123.691,123.7099,4039.0
2019-04-02 10:25:00,130.86,131.1,130.83,131.09,3426.0,123.6815,123.9084,123.6532,123.8989,3426.0
2019-04-02 10:30:00,131.08,131.09,130.85,130.91,4432.0,123.8895,123.8989,123.6721,123.7288,4432.0
2019-04-02 10:35:00,130.94,130.94,130.5,130.5,4911.0,123.7572,123.7572,123.3413,123.3413,4911.0
2019-04-02 10:40:00,130.5,130.5,130.17,130.28,11597.0,123.3413,123.3413,123.0294,123.1334,11597.0
2019-04-02 10:45:00,130.22,130.32,130.01,130.11,6600.0,123.0767,123.1712,122.8782,122.9727,6600.0
2019-04-02 10:50:00,130.13,130.23,130.06,130.07,17050.0,122.9916,123.0861,122.9254,122.9349,17050.0
2019-04-02 10:55:00,130.07,130.11,129.87,129.89,8535.0,122.9349,122.9727,122.7459,122.7648,8535.0
2019-04-02 11:00:00,129.91,130.11,129.9,130.07,6172.0,122.7837,122.9727,122.7742,122.9349,6172.0
2019-04-02 11:05:00,130.04,130.14,129.98,130.02,10572.0,122.9065,123.001,122.8498,122.8876,10572.0
2019-04-02 11:10:00,130.02,130.09,129.84,129.87,8381.0,122.8876,122.9538,122.7175,122.7459,8381.0
2019-04-02 11:15:00,129.87,129.94,129.77,129.94,13910.0,122.7459,122.812,122.6513,122.812,13910.0
2019-04-02 11:20:00,129.92,130.0,129.82,129.98,18665.0,122.7931,122.8687,122.6986,122.8498,18665.0
2019-04-02 11:25:00,129.98,129.99,129.88,129.96,4134.0,122.8498,122.8593,122.7553,122.8309,4134.0
2019-04-02 11:30:00,129.93,129.93,129.72,129.72,8359.0,122.8026,122.8026,122.6041,122.6041,8359.0
2019-04-02 11:35:00,129.76,129.77,129.67,129.67,6054.0,122.6419,122.6513,122.5568,122.5568,6054.0
2019-04-02 11:40:00,129.69,129.83,129.67,129.83,7585.0,122.5757,122.708,122.5568,122.708,7585.0
2019-04-02 11:45:00,129.86,130.04,129.86,130.03,3500.0,122.7364,122.9065,122.7364,122.8971,3500.0
2019-04-02 11:50:00,130.03,130.17,130.03,130.09,5987.0,122.8971,123.0294,122.8971,122.9538,5987.0
2019-04-02 11:55:00,130.09,130.27,129.95,130.27,10865.0,122.9538,123.1239,122.8215,123.1239,10865.0
2019-04-02 12:00:00,130.25,130.34,130.24,130.31,4404.0,123.105,123.1901,123.0956,123.1617,4404.0
2019-04-02 12:05:00,130.27,130.27,130.1,130.1,3036.0,123.1239,123.1239,122.9632,122.9632,3036.0
2019-04-02 12:10:00,130.13,130.3,130.11,130.28,6738.0,122.9916,123.1523,122.9727,123.1334,6738.0
2019-04-02 12:15:00,130.31,130.45,130.29,130.39,9210.0,123.1617,123.294,123.1428,123.2373,9210.0
2019-04-02 12:20:00,130.39,130.42,130.26,130.26,4800.0,123.2373,123.2657,123.1145,123.1145,4800.0
2019-04-02 12:25:00,130.25,130.31,130.18,130.31,4541.0,123.105,123.1617,123.0388,123.1617,4541.0
2019-04-02 12:30:00,130.31,130.4,130.3,130.38,3385.0,123.1617,123.2468,123.1523,123.2279,3385.0
2019-04-02 12:35:00,130.39,130.41,130.2,130.2,6667.0,123.2373,123.2562,123.0577,123.0577,6667.0
2019-04-02 12:40:00,130.25,130.25,130.07,130.12,3965.0,123.105,123.105,122.9349,122.9821,3965.0
2019-04-02 12:45:00,130.11,130.11,130.01,130.08,3030.0,122.9727,122.9727,122.8782,122.9443,3030.0
2019-04-02 12:50:00,130.12,130.15,129.98,130.02,2832.0,122.9821,123.0105,122.8498,122.8876,2832.0
2019-04-02 12:55:00,130.0,130.06,130.0,130.03,4126.0,122.8687,122.9254,122.8687,122.8971,4126.0
2019-04-02 13:00:00,130.02,130.05,129.98,130.05,5715.0,122.8876,122.916,122.8498,122.916,5715.0
2019-04-02 13:05:00,130.05,130.25,130.04,130.25,6261.0,122.916,123.105,122.9065,123.105,6261.0
2019-04-02 13:10:00,130.21,130.26,130.13,130.18,12602.0,123.0672,123.1145,122.9916,123.0388,12602.0
2019-04-02 13:15:00,130.18,130.26,130.18,130.26,2663.0,123.0388,123.1145,123.0388,123.1145,2663.0
2019-04-02 13:20:00,130.26,130.45,130.21,130.45,14969.0,123.1145,123.294,123.0672,123.294,14969.0
2019-04-02 13:25:00,130.48,130.52,130.39,130.41,1500.0,123.3224,123.3602,123.2373,123.2562,1500.0
2019-04-02 13:30:00,130.39,130.39,130.3,130.31,2500.0,123.2373,123.2373,123.1523,123.1617,2500.0
2019-04-02 13:35:00,130.34,130.44,130.34,130.43,3026.0,123.1901,123.2846,123.1901,123.2751,3026.0
2019-04-02 13:40:00,130.39,130.43,130.32,130.4,3300.0,123.2373,123.2751,123.1712,123.2468,3300.0
2019-04-02 13:45:00,130.42,130.46,130.41,130.44,4725.0,123.2657,123.3035,123.2562,123.2846,4725.0
2019-04-02 13:50:00,130.44,130.48,130.44,130.48,4256.0,123.2846,123.3224,123.2846,123.3224,4256.0
2019-04-02 13:55:00,130.5,130.64,130.47,130.64,5424.0,123.3413,123.4736,123.3129,123.4736,5424.0
2019-04-02 14:00:00,130.64,130.64,130.52,130.55,3888.0,123.4736,123.4736,123.3602,123.3885,3888.0
2019-04-02 14:05:00,130.54,130.58,130.52,130.52,4061.0,123.3791,123.4169,123.3602,123.3602,4061.0
2019-04-02 14:10:00,130.52,130.61,130.52,130.61,7577.0,123.3602,123.4453,123.3602,123.4453,7577.0
2019-04-02 14:15:00,130.61,130.73,130.57,130.72,7600.0,123.4453,123.5587,123.4075,123.5492,7600.0
2019-04-02 14:20:00,130.72,130.9,130.72,130.84,6274.0,123.5492,123.7194,123.5492,123.6626,6274.0
2019-04-02 14:25:00,130.87,131.04,130.87,130.94,7107.0,123.691,123.8517,123.691,123.7572,7107.0
2019-04-02 14:30:00,130.94,130.97,130.89,130.96,4022.0,123.7572,123.7855,123.7099,123.7761,4022.0
2019-04-02 14:35:00,130.94,130.96,130.82,130.84,3727.0,123.7572,123.7761,123.6437,123.6626,3727.0
2019-04-02 14:40:00,130.86,130.86,130.73,130.73,3000.0,123.6815,123.6815,123.5587,123.5587,3000.0
2019-04-02 14:45:00,130.73,130.75,130.6,130.61,5359.0,123.5587,123.5776,123.4358,123.4453,5359.0
2019-04-02 14:50:00,130.6,130.64,130.53,130.56,4908.0,123.4358,123.4736,123.3696,123.398,4908.0
2019-04-02 14:55:00,130.56,130.68,130.55,130.61,6053.0,123.398,123.5114,123.3885,123.4453,6053.0
2019-04-02 15:00:00,130.58,130.66,130.57,130.64,6670.0,123.4169,123.4925,123.4075,123.4736,6670.0
2019-04-02 15:05:00,130.64,130.73,130.63,130.69,4900.0,123.4736,123.5587,123.4642,123.5209,4900.0
2019-04-02 15:10:00,130.67,130.82,130.66,130.82,6992.0,123.502,123.6437,123.4925,123.6437,6992.0
2019-04-02 15:15:00,130.82,130.82,130.73,130.77,6968.0,123.6437,123.6437,123.5587,123.5965,6968.0
2019-04-02 15:20:00,130.75,130.84,130.75,130.76,8889.0,123.5776,123.6626,123.5776,123.587,8889.0
2019-04-02 15:25:00,130.77,130.83,130.74,130.77,8832.0,123.5965,123.6532,123.5681,123.5965,8832.0
2019-04-02 15:30:00,130.75,130.85,130.75,130.81,11397.0,123.5776,123.6721,123.5776,123.6343,11397.0
2019-04-02 15:35:00,130.8,130.88,130.77,130.88,13614.0,123.6248,123.7004,123.5965,123.7004,13614.0
2019-04-02 15:40:00,130.88,130.89,130.84,130.84,14913.0,123.7004,123.7099,123.6626,123.6626,14913.0
2019-04-02 15:45:00,130.84,130.84,130.69,130.69,18012.0,123.6626,123.6626,123.5209,123.5209,18012.0
2019-04-02 15:50:00,130.69,130.8,130.69,130.78,23764.0,123.5209,123.6248,123.5209,123.6059,23764.0
2019-04-02 15:55:00,130.78,130.84,130.62,130.65,67196.0,123.6059,123.6626,123.4547,123.4831,67196.0
2019-04-03 09:30:00,131.49,131.76,131.03,131.5,24447.0,124.277,124.5322,123.8422,124.2864,24447.0
2019-04-03 09:35:00,131.56,131.57,131.25,131.27,1100.0,124.3431,124.3526,124.0502,124.0691,1100.0
2019-04-03 09:40:00,131.27,132.0,131.18,132.0,5967.0,124.0691,124.759,123.984,124.759,5967.0
2019-04-03 09:45:00,131.82,132.06,131.69,131.81,4852.0,124.5889,124.8157,124.466,124.5794,4852.0
2019-04-03 09:50:00,131.82,132.15,131.71,132.1,4844.0,124.5889,124.9008,124.4849,124.8535,4844.0
2019-04-03 09:55:00,132.08,132.12,131.82,131.82,4533.0,124.8346,124.8724,124.5889,124.5889,4533.0
2019-04-03 10:00:00,131.81,131.96,131.71,131.74,2745.0,124.5794,124.7212,124.4849,124.5133,2745.0
2019-04-03 10:05:00,131.68,131.95,131.56,131.91,3527.0,124.4566,124.7118,124.3431,124.6739,3527.0
2019-04-03 10:10:00,131.88,131.9,131.8,131.89,2314.0,124.6456,124.6645,124.57,124.655,2314.0
2019-04-03 10:15:00,131.87,131.99,131.83,131.99,2258.0,124.6361,124.7496,124.5983,124.7496,2258.0
2019-04-03 10:20:00,131.98,132.0,131.87,131.92,2349.0,124.7401,124.759,124.6361,124.6834,2349.0
2019-04-03 10:25:00,131.91,131.92,131.6,131.62,5927.0,124.6739,124.6834,124.381,124.3999,5927.0
2019-04-03 10:30:00,131.6,131.81,131.59,131.71,2790.0,124.381,124.5794,124.3715,124.4849,2790.0
2019-04-03 10:35:00,131.69,131.75,131.55,131.55,4565.0,124.466,124.5227,124.3337,124.3337,4565.0
2019-04-03 10:40:00,131.55,131.55,131.18,131.18,6643.0,124.3337,124.3337,123.984,123.984,6643.0
2019-04-03 10:45:00,131.22,131.33,131.22,131.27,2272.0,124.0218,124.1258,124.0218,124.0691,2272.0
2019-04-03 10:50:00,131.18,131.46,131.18,131.36,5923.0,123.984,124.2486,123.984,124.1541,5923.0
2019-04-03 10:55:00,131.38,131.4,131.27,131.39,2676.0,124.173,124.1919,124.0691,124.1825,2676.0
2019-04-03 11:00:00,131.46,131.66,131.46,131.52,10117.0,124.2486,124.4377,124.2486,124.3053,10117.0
2019-04-03 11:05:00,131.46,131.46,131.33,131.34,1315.0,124.2486,124.2486,124.1258,124.1352,1315.0
2019-04-03 11:10:00,131.38,131.56,131.38,131.5,3653.0,124.173,124.3431,124.173,124.2864,3653.0
2019-04-03 11:15:00,131.49,131.59,131.43,131.55,6135.0,124.277,124.3715,124.2203,124.3337,6135.0
2019-04-03 11:20:00,131.56,131.6,131.41,131.41,2401.0,124.3431,124.381,124.2014,124.2014,2401.0
2019-04-03 11:25:00,131.5,131.66,131.45,131.66,1500.0,124.2864,124.4377,124.2392,124.4377,1500.0
2019-04-03 11:30:00,131.62,131.67,131.52,131.57,4305.0,124.3999,124.4471,124.3053,124.3526,4305.0
2019-04-03 11:35:00,131.59,131.59,131.45,131.45,700.0,124.3715,124.3715,124.2392,124.2392,700.0
2019-04-03 11:40:00,131.44,131.56,131.41,131.54,3658.0,124.2297,124.3431,124.2014,124.3242,3658.0
2019-04-03 11:45:00,131.52,131.65,131.45,131.52,3300.0,124.3053,124.4282,124.2392,124.3053,3300.0
2019-04-03 11:50:00,131.49,131.54,131.44,131.46,2093.0,124.277,124.3242,124.2297,124.2486,2093.0
2019-04-03 11:55:00,131.45,131.45,131.32,131.38,2900.0,124.2392,124.2392,124.1163,124.173,2900.0
2019-04-03 12:00:00,131.33,131.37,131.27,131.32,2451.0,124.1258,124.1636,124.0691,124.1163,2451.0
2019-04-03 12:05:00,131.34,131.39,131.29,131.29,1034.0,124.1352,124.1825,124.088,124.088,1034.0
2019-04-03 12:10:00,131.28,131.38,131.27,131.35,3000.0,124.0785,124.173,124.0691,124.1447,3000.0
2019-04-03 12:15:00,131.32,131.33,131.22,131.25,3498.0,124.1163,124.1258,124.0218,124.0502,3498.0
2019-04-03 12:20:00,131.25,131.29,131.22,131.28,4100.0,124.0502,124.088,124.0218,124.0785,4100.0
2019-04-03 12:25:00,131.28,131.33,131.22,131.22,3222.0,124.0785,124.1258,124.0218,124.0218,3222.0
2019-04-03 12:30:00,131.25,131.36,131.25,131.35,2214.0,124.0502,124.1541,124.0502,124.1447,2214.0
2019-04-03 12:35:00,131.35,131.39,131.33,131.36,4525.0,124.1447,124.1825,124.1258,124.1541,4525.0
2019-04-03 12:40:00,131.32,131.34,131.26,131.31,6304.0,124.1163,124.1352,124.0596,124.1069,6304.0
2019-04-03 12:45:00,131.32,131.36,131.29,131.34,3222.0,124.1163,124.1541,124.088,124.1352,3222.0
2019-04-03 12:50:00,131.36,131.38,131.29,131.3,2639.0,124.1541,124.173,124.088,124.0974,2639.0
2019-04-03 12:55:00,131.27,131.38,131.25,131.38,3300.0,124.0691,124.173,124.0502,124.173,3300.0
2019-04-03 13:00:00,131.36,131.45,131.36,131.42,2200.0,124.1541,124.2392,124.1541,124.2108,2200.0
2019-04-03 13:05:00,131.49,131.55,131.49,131.55,1500.0,124.277,124.3337,124.277,124.3337,1500.0
2019-04-03 13:10:00,131.63,131.63,131.57,131.61,1531.0,124.4093,124.4093,124.3526,124.3904,1531.0
2019-04-03 13:15:00,131.62,131.65,131.61,131.65,1123.0,124.3999,124.4282,124.3904,124.4282,1123.0
2019-04-03 13:20:00,131.59,131.77,131.59,131.71,2312.0,124.3715,124.5416,124.3715,124.4849,2312.0
2019-04-03 13:25:00,131.69,131.69,131.63,131.66,1624.0,124.466,124.466,124.4093,124.4377,1624.0
2019-04-03 13:30:00,131.62,131.67,131.55,131.56,12106.0,124.3999,124.4471,124.3337,124.3431,12106.0
2019-04-03 13:35:00,131.49,131.49,131.35,131.42,5453.0,124.277,124.277,124.1447,124.2108,5453.0
2019-04-03 13:40:00,131.44,131.45,131.29,131.35,3142.0,124.2297,124.2392,124.088,124.1447,3142.0
2019-04-03 13:45:00,131.41,131.43,131.37,131.37,833.0,124.2014,124.2203,124.1636,124.1636,833.0
2019-04-03 13:50:00,131.37,131.37,131.25,131.36,2928.0,124.1636,124.1636,124.0502,124.1541,2928.0
2019-04-03 13:55:00,131.37,131.37,131.24,131.27,1100.0,124.1636,124.1636,124.0407,124.0691,1100.0
2019-04-03 14:00:00,131.24,131.27,131.1,131.15,2004.0,124.0407,124.0691,123.9084,123.9556,2004.0
2019-04-03 14:05:00,131.12,131.3,131.12,131.24,1983.0,123.9273,124.0974,123.9273,124.0407,1983.0
2019-04-03 14:10:00,131.26,131.26,131.11,131.11,1595.0,124.0596,124.0596,123.9178,123.9178,1595.0
2019-04-03 14:15:00,131.14,131.19,131.12,131.18,1429.0,123.9462,123.9934,123.9273,123.984,1429.0
2019-04-03 14:20:00,131.21,131.38,131.21,131.37,1713.0,124.0123,124.173,124.0123,124.1636,1713.0
2019-04-03 14:25:00,131.41,131.44,131.33,131.44,2950.0,124.2014,124.2297,124.1258,124.2297,2950.0
2019-04-03 14:30:00,131.43,131.43,131.3,131.31,900.0,124.2203,124.2203,124.0974,124.1069,900.0
2019-04-03 14:35:00,131.34,131.35,131.26,131.27,2375.0,124.1352,124.1447,124.0596,124.0691,2375.0
2019-04-03 14:40:00,131.2,131.28,131.15,131.16,1100.0,124.0029,124.0785,123.9556,123.9651,1100.0
2019-04-03 14:45:00,131.17,131.28,131.16,131.22,2772.0,123.9745,124.0785,123.9651,124.0218,2772.0
2019-04-03 14:50:00,131.17,131.25,131.17,131.25,3399.0,123.9745,124.0502,123.9745,124.0502,3399.0
2019-04-03 14:55:00,131.26,131.29,131.11,131.15,3972.0,124.0596,124.088,123.9178,123.9556,3972.0
2019-04-03 15:00:00,131.09,131.21,131.07,131.21,5304.0,123.8989,124.0123,123.88,124.0123,5304.0
2019-04-03 15:05:00,131.22,131.22,131.03,131.03,4791.0,124.0218,124.0218,123.8422,123.8422,4791.0
2019-04-03 15:10:00,131.03,131.07,130.92,131.07,8084.0,123.8422,123.88,123.7383,123.88,8084.0
2019-04-03 15:15:00,131.06,131.1,130.98,131.02,6373.0,123.8706,123.9084,123.795,123.8328,6373.0
2019-04-03 15:20:00,131.02,131.17,131.02,131.17,8992.0,123.8328,123.9745,123.8328,123.9745,8992.0
2019-04-03 15:25:00,131.13,131.29,131.12,131.29,5879.0,123.9367,124.088,123.9273,124.088,5879.0
2019-04-03 15:30:00,131.27,131.27,131.16,131.22,8236.0,124.0691,124.0691,123.9651,124.0218,8236.0
2019-04-03 15:35:00,131.23,131.29,131.22,131.23,13493.0,124.0312,124.088,124.0218,124.0312,13493.0
2019-04-03 15:40:00,131.23,131.35,131.23,131.35,15127.0,124.0312,124.1447,124.0312,124.1447,15127.0
2019-04-03 15:45:00,131.37,131.47,131.37,131.42,16751.0,124.1636,124.2581,124.1636,124.2108,16751.0
2019-04-03 15:50:00,131.44,131.56,131.42,131.51,28377.0,124.2297,124.3431,124.2108,124.2959,28377.0
2019-04-03 15:55:00,131.52,131.57,131.14,131.23,92724.0,124.3053,124.3526,123.9462,124.0312,92724.0
2019-04-04 09:30:00,131.51,131.51,131.03,131.34,14878.0,124.2959,124.2959,123.8422,124.1352,14878.0
2019-04-04 09:35:00,131.34,131.35,131.09,131.28,6150.0,124.1352,124.1447,123.8989,124.0785,6150.0
2019-04-04 09:40:00,131.24,131.39,131.24,131.39,700.0,124.0407,124.1825,124.0407,124.1825,700.0
2019-04-04 09:45:00,131.41,131.83,131.41,131.74,7860.0,124.2014,124.5983,124.2014,124.5133,7860.0
2019-04-04 09:50:00,131.75,131.81,131.59,131.77,7148.0,124.5227,124.5794,124.3715,124.5416,7148.0
2019-04-04 09:55:00,131.76,131.98,131.76,131.88,2006.0,124.5322,124.7401,124.5322,124.6456,2006.0
2019-04-04 10:00:00,131.94,132.33,131.94,132.19,7914.0,124.7023,125.0709,124.7023,124.9386,7914.0
2019-04-04 10:05:00,132.16,132.16,131.92,132.1,3551.0,124.9102,124.9102,124.6834,124.8535,3551.0
2019-04-04 10:10:00,132.04,132.3,132.03,132.22,2888.0,124.7968,125.0426,124.7874,124.9669,2888.0
2019-04-04 10:15:00,132.22,132.22,131.99,132.1,5087.0,124.9669,124.9669,124.7496,124.8535,5087.0
2019-04-04 10:20:00,132.08,132.1,131.99,132.07,2141.0,124.8346,124.8535,124.7496,124.8252,2141.0
2019-04-04 10:25:00,132.08,132.12,132.03,132.05,2649.0,124.8346,124.8724,124.7874,124.8063,2649.0
2019-04-04 10:30:00,132.01,132.05,131.85,131.86,6099.0,124.7685,124.8063,124.6172,124.6267,6099.0
2019-04-04 10:35:00,131.91,132.08,131.91,132.02,4154.0,124.6739,124.8346,124.6739,124.7779,4154.0
2019-04-04 10:40:00,132.01,132.24,131.91,132.24,7273.0,124.7685,124.9858,124.6739,124.9858,7273.0
2019-04-04 10:45:00,132.26,132.38,132.24,132.3,5261.0,125.0047,125.1182,124.9858,125.0426,5261.0
2019-04-04 10:50:00,132.27,132.41,132.22,132.39,2600.0,125.0142,125.1465,124.9669,125.1276,2600.0
2019-04-04 10:55:00,132.38,132.58,132.36,132.52,6316.0,125.1182,125.3072,125.0993,125.2505,6316.0
2019-04-04 11:00:00,132.5,132.52,132.28,132.3,8481.0,125.2316,125.2505,125.0236,125.0426,8481.0
2019-04-04 11:05:00,132.3,132.33,132.16,132.21,12699.0,125.0426,125.0709,124.9102,124.9575,12699.0
2019-04-04 11:10:00,132.2,132.27,132.1,132.12,16541.0,124.948,125.0142,124.8535,124.8724,16541.0
2019-04-04 11:15:00,132.12,132.14,132.01,132.02,11617.0,124.8724,124.8913,124.7685,124.7779,11617.0
2019-04-04 11:20:00,132.03,132.04,131.77,131.88,5027.0,124.7874,124.7968,124.5416,124.6456,5027.0
2019-04-04 11:25:00,131.92,132.09,131.92,132.03,7955.0,124.6834,124.8441,124.6834,124.7874,7955.0
2019-04-04 11:30:00,132.03,132.09,131.83,131.89,6800.0,124.7874,124.8441,124.5983,124.655,6800.0
2019-04-04 11:35:00,131.88,132.09,131.88,132.09,5300.0,124.6456,124.8441,124.6456,124.8441,5300.0
2019-04-04 11:40:00,132.02,132.05,131.96,132.0,3355.0,124.7779,124.8063,124.7212,124.759,3355.0
2019-04-04 11:45:00,131.97,132.1,131.97,131.98,5062.0,124.7307,124.8535,124.7307,124.7401,5062.0
2019-04-04 11:50:00,131.93,131.98,131.72,131.72,2992.0,124.6928,124.7401,124.4944,124.4944,2992.0
2019-04-04 11:55:00,131.74,131.8,131.72,131.8,2528.0,124.5133,124.57,124.4944,124.57,2528.0
2019-04-04 12:00:00,131.77,131.91,131.77,131.82,5074.0,124.5416,124.6739,124.5416,124.5889,5074.0
2019-04-04 12:05:00,131.84,131.92,131.8,131.84,3927.0,124.6078,124.6834,124.57,124.6078,3927.0
2019-04-04 12:10:00,131.83,131.97,131.81,131.85,4275.0,124.5983,124.7307,124.5794,124.6172,4275.0
2019-04-04 12:15:00,131.73,131.8,131.58,131.65,2450.0,124.5038,124.57,124.362,124.4282,2450.0
2019-04-04 12:20:00,131.62,131.74,131.6,131.6,3724.0,124.3999,124.5133,124.381,124.381,3724.0
2019-04-04 12:25:00,131.6,131.67,131.54,131.57,7937.0,124.381,124.4471,124.3242,124.3526,7937.0
2019-04-04 12:30:00,131.54,131.6,131.5,131.56,2106.0,124.3242,124.381,124.2864,124.3431,2106.0
2019-04-04 12:35:00,131.58,131.6,131.52,131.59,4250.0,124.362,124.381,124.3053,124.3715,4250.0
2019-04-04 12:40:00,131.6,131.6,131.46,131.55,11078.0,124.381,124.381,124.2486,124.3337,11078.0
2019-04-04 12:45:00,131.5,131.67,131.48,131.67,3685.0,124.2864,124.4471,124.2675,124.4471,3685.0
2019-04-04 12:50:00,131.68,131.78,131.68,131.7,6499.0,124.4566,124.5511,124.4566,124.4755,6499.0
2019-04-04 12:55:00,131.7,131.8,131.7,131.78,4137.0,124.4755,124.57,124.4755,124.5511,4137.0
2019-04-04 13:00:00,131.78,131.81,131.72,131.76,8856.0,124.5511,124.5794,124.4944,124.5322,8856.0
2019-04-04 13:05:00,131.81,131.92,131.78,131.92,7161.0,124.5794,124.6834,124.5511,124.6834,7161.0
2019-04-04 13:10:00,131.9,131.9,131.81,131.86,11252.0,124.6645,124.6645,124.5794,124.6267,11252.0
2019-04-04 13:15:00,131.86,131.98,131.86,131.96,5722.0,124.6267,124.7401,124.6267,124.7212,5722.0
2019-04-04 13:20:00,131.94,131.95,131.88,131.93,2554.0,124.7023,124.7118,124.6456,124.6928,2554.0
2019-04-04 13:25:00,131.9,131.98,131.87,131.93,4600.0,124.6645,124.7401,124.6361,124.6928,4600.0
2019-04-04 13:30:00,131.92,131.94,131.89,131.93,2350.0,124.6834,124.7023,124.655,124.6928,2350.0
2019-04-04 13:35:00,131.94,131.95,131.86,131.93,6162.0,124.7023,124.7118,124.6267,124.6928,6162.0
2019-04-04 13:40:00,131.94,131.98,131.87,131.91,4186.0,124.7023,124.7401,124.6361,124.6739,4186.0
2019-04-04 13:45:00,131.94,131.98,131.92,131.92,3149.0,124.7023,124.7401,124.6834,124.6834,3149.0
2019-04-04 13:50:00,131.92,132.0,131.92,131.93,6832.0,124.6834,124.759,124.6834,124.6928,6832.0
2019-04-04 13:55:00,131.94,131.95,131.85,131.86,4650.0,124.7023,124.7118,124.6172,124.6267,4650.0
2019-04-04 14:00:00,131.88,131.88,131.83,131.86,1900.0,124.6456,124.6456,124.5983,124.6267,1900.0
2019-04-04 14:05:00,131.87,131.88,131.83,131.86,3144.0,124.6361,124.6456,124.5983,124.6267,3144.0
2019-04-04 14:10:00,131.86,131.94,131.84,131.93,2035.0,124.6267,124.7023,124.6078,124.6928,2035.0
2019-04-04 14:15:00,131.93,131.97,131.88,131.97,18235.0,124.6928,124.7307,124.6456,124.7307,18235.0
2019-04-04 14:20:00,131.97,132.22,131.94,132.22,28695.0,124.7307,124.9669,124.7023,124.9669,28695.0
2019-04-04 14:25:00,132.19,132.2,132.07,132.13,8300.0,124.9386,124.948,124.8252,124.8819,8300.0
2019-04-04 14:30:00,132.11,132.13,132.09,132.11,3600.0,124.863,124.8819,124.8441,124.863,3600.0
2019-04-04 14:35:00,132.12,132.13,132.09,132.13,6419.0,124.8724,124.8819,124.8441,124.8819,6419.0
2019-04-04 14:40:00,132.12,132.15,132.09,132.1,12452.0,124.8724,124.9008,124.8441,124.8535,12452.0
2019-04-04 14:45:00,132.1,132.1,132.07,132.1,9113.0,124.8535,124.8535,124.8252,124.8535,9113.0
2019-04-04 14:50:00,132.1,132.37,132.1,132.34,15672.0,124.8535,125.1087,124.8535,125.0804,15672.0
2019-04-04 14:55:00,132.4,132.52,132.39,132.5,9165.0,125.1371,125.2505,125.1276,125.2316,9165.0
2019-04-04 15:00:00,132.49,132.54,132.29,132.3,11050.0,125.2221,125.2694,125.0331,125.0426,11050.0
2019-04-04 15:05:00,132.32,132.32,132.1,132.16,13564.0,125.0615,125.0615,124.8535,124.9102,13564.0
2019-04-04 15:10:00,132.18,132.27,132.17,132.25,32162.0,124.9291,125.0142,124.9197,124.9953,32162.0
2019-04-04 15:15:00,132.23,132.25,132.11,132.18,6486.0,124.9764,124.9953,124.863,124.9291,6486.0
2019-04-04 15:20:00,132.19,132.19,131.97,132.0,9951.0,124.9386,124.9386,124.7307,124.759,9951.0
2019-04-04 15:25:00,132.0,132.02,131.98,132.0,13530.0,124.759,124.7779,124.7401,124.759,13530.0
2019-04-04 15:30:00,132.0,132.19,132.0,132.15,15043.0,124.759,124.9386,124.759,124.9008,15043.0
2019-04-04 15:35:00,132.16,132.28,132.13,132.24,6252.0,124.9102,125.0236,124.8819,124.9858,6252.0
2019-04-04 15:40:00,132.24,132.28,132.17,132.28,12199.0,124.9858,125.0236,124.9197,125.0236,12199.0
2019-04-04 15:45:00,132.29,132.29,132.19,132.27,12581.0,125.0331,125.0331,124.9386,125.0142,12581.0
2019-04-04 15:50:00,132.25,132.4,132.18,132.4,19677.0,124.9953,125.1371,124.9291,125.1371,19677.0
2019-04-04 15:55:00,132.41,132.43,132.16,132.3,74164.0,125.1465,125.1654,124.9102,125.0426,74164.0
2019-04-05 09:30:00,132.56,132.85,132.48,132.64,11660.0,125.2883,125.5624,125.2127,125.3639,11660.0
2019-04-05 09:35:00,132.66,133.11,132.66,133.06,6908.0,125.3828,125.8081,125.3828,125.7609,6908.0
2019-04-05 09:40:00,133.2,133.37,133.15,133.3,2792.0,125.8932,126.0539,125.8459,125.9877,2792.0
2019-04-05 09:45:00,133.33,133.4,133.22,133.26,8369.0,126.0161,126.0822,125.9121,125.9499,8369.0
2019-04-05 09:50:00,133.27,133.7,133.25,133.63,4438.0,125.9593,126.3658,125.9404,126.2996,4438.0
2019-04-05 09:55:00,133.64,133.75,133.5,133.73,6850.0,126.309,126.413,126.1767,126.3941,6850.0
2019-04-05 10:00:00,133.75,133.88,133.65,133.82,9659.0,126.413,126.5359,126.3185,126.4792,9659.0
2019-04-05 10:05:00,133.82,134.03,133.79,133.91,5383.0,126.4792,126.6777,126.4508,126.5642,5383.0
2019-04-05 10:10:00,133.92,133.96,133.87,133.88,3934.0,126.5737,126.6115,126.5264,126.5359,3934.0
2019-04-05 10:15:00,133.89,133.92,133.63,133.63,3870.0,126.5453,126.5737,126.2996,126.2996,3870.0
2019-04-05 10:20:00,133.64,133.99,133.63,133.94,4951.0,126.309,126.6398,126.2996,126.5926,4951.0
2019-04-05 10:25:00,133.98,134.02,133.85,133.89,2450.0,126.6304,126.6682,126.5075,126.5453,2450.0
2019-04-05 10:30:00,133.91,134.0,133.89,133.96,5400.0,126.5642,126.6493,126.5453,126.6115,5400.0
2019-04-05 10:35:00,133.96,133.96,133.73,133.8,5116.0,126.6115,126.6115,126.3941,126.4603,5116.0
2019-04-05 10:40:00,133.83,133.92,133.72,133.92,5661.0,126.4886,126.5737,126.3847,126.5737,5661.0
2019-04-05 10:45:00,133.91,134.02,133.9,133.99,3150.0,126.5642,126.6682,126.5548,126.6398,3150.0
2019-04-05 10:50:00,133.94,134.11,133.9,134.09,6432.0,126.5926,126.7533,126.5548,126.7344,6432.0
2019-04-05 10:55:00,134.11,134.2,134.07,134.16,6635.0,126.7533,126.8383,126.7155,126.8005,6635.0
2019-04-05 11:00:00,134.16,134.23,134.1,134.12,5934.0,126.8005,126.8667,126.7438,126.7627,5934.0
2019-04-05 11:05:00,134.16,134.22,134.05,134.13,7804.0,126.8005,126.8572,126.6966,126.7722,7804.0
2019-04-05 11:10:00,134.11,134.22,134.07,134.21,6751.0,126.7533,126.8572,126.7155,126.8478,6751.0
2019-04-05 11:15:00,134.21,134.32,134.08,134.15,8629.0,126.8478,126.9517,126.7249,126.7911,8629.0
2019-04-05 11:20:00,134.17,134.22,134.14,134.19,3572.0,126.81,126.8572,126.7816,126.8289,3572.0
2019-04-05 11:25:00,134.21,134.39,134.16,134.33,4999.0,126.8478,127.0179,126.8005,126.9612,4999.0
2019-04-05 11:30:00,134.32,134.34,134.19,134.19,3000.0,126.9517,126.9706,126.8289,126.8289,3000.0
2019-04-05 11:35:00,134.22,134.25,134.16,134.16,3081.0,126.8572,126.8856,126.8005,126.8005,3081.0
2019-04-05 11:40:00,134.2,134.35,134.2,134.35,3755.0,126.8383,126.9801,126.8383,126.9801,3755.0
2019-04-05 11:45:00,134.36,134.37,134.19,134.19,6953.0,126.9895,126.999,126.8289,126.8289,6953.0
2019-04-05 11:50:00,134.18,134.25,134.18,134.25,3407.0,126.8194,126.8856,126.8194,126.8856,3407.0
2019-04-05 11:55:00,134.22,134.27,134.21,134.24,3300.0,126.8572,126.9045,126.8478,126.8761,3300.0
2019-04-05 12:00:00,134.23,134.23,134.13,134.16,8200.0,126.8667,126.8667,126.7722,126.8005,8200.0
2019-04-05 12:05:00,134.17,134.17,134.08,134.13,2329.0,126.81,126.81,126.7249,126.7722,2329.0
2019-04-05 12:10:00,134.09,134.11,134.0,134.0,5210.0,126.7344,126.7533,126.6493,126.6493,5210.0
2019-04-05 12:15:00,134.02,134.07,134.0,134.03,4800.0,126.6682,126.7155,126.6493,126.6777,4800.0
2019-04-05 12:20:00,134.04,134.11,134.03,134.11,9924.0,126.6871,126.7533,126.6777,126.7533,9924.0
2019-04-05 12:25:00,134.09,134.09,133.94,133.94,14500.0,126.7344,126.7344,126.5926,126.5926,14500.0
2019-04-05 12:30:00,133.9,133.94,133.86,133.88,2775.0,126.5548,126.5926,126.517,126.5359,2775.0
2019-04-05 12:35:00,133.89,133.89,133.7,133.7,13360.0,126.5453,126.5453,126.3658,126.3658,13360.0
2019-04-05 12:40:00,133.71,133.82,133.7,133.8,5527.0,126.3752,126.4792,126.3658,126.4603,5527.0
2019-04-05 12:45:00,133.81,133.91,133.81,133.91,3677.0,126.4697,126.5642,126.4697,126.5642,3677.0
2019-04-05 12:50:00,133.92,133.94,133.83,133.93,3773.0,126.5737,126.5926,126.4886,126.5831,3773.0
2019-04-05 12:55:00,133.95,134.09,133.94,134.08,3120.0,126.602,126.7344,126.5926,126.7249,3120.0
2019-04-05 13:00:00,134.09,134.12,134.0,134.03,4800.0,126.7344,126.7627,126.6493,126.6777,4800.0
2019-04-05 13:05:00,134.01,134.09,133.97,134.08,6100.0,126.6587,126.7344,126.6209,126.7249,6100.0
2019-04-05 13:10:00,134.05,134.13,134.03,134.13,8304.0,126.6966,126.7722,126.6777,126.7722,8304.0
2019-04-05 13:15:00,134.11,134.2,134.11,134.11,9282.0,126.7533,126.8383,126.7533,126.7533,9282.0
2019-04-05 13:20:00,134.09,134.18,134.09,134.15,3720.0,126.7344,126.8194,126.7344,126.7911,3720.0
2019-04-05 13:25:00,134.16,134.19,134.09,134.09,5227.0,126.8005,126.8289,126.7344,126.7344,5227.0
2019-04-05 13:30:00,134.09,134.13,134.06,134.13,4300.0,126.7344,126.7722,126.706,126.7722,4300.0
2019-04-05 13:35:00,134.14,134.14,134.05,134.09,6622.0,126.7816,126.7816,126.6966,126.7344,6622.0
2019-04-05 13:40:00,134.08,134.12,134.06,134.09,6059.0,126.7249,126.7627,126.706,126.7344,6059.0
2019-04-05 13:45:00,134.09,134.18,134.08,134.13,9653.0,126.7344,126.8194,126.7249,126.7722,9653.0
2019-04-05 13:50:00,134.13,134.18,134.1,134.13,8451.0,126.7722,126.8194,126.7438,126.7722,8451.0
2019-04-05 13:55:00,134.12,134.15,133.98,133.99,22178.0,126.7627,126.7911,126.6304,126.6398,22178.0
2019-04-05 14:00:00,133.99,134.07,133.99,134.03,6991.0,126.6398,126.7155,126.6398,126.6777,6991.0
2019-04-05 14:05:00,134.04,134.15,134.03,134.14,2900.0,126.6871,126.7911,126.6777,126.7816,2900.0
2019-04-05 14:10:00,134.17,134.2,134.11,134.14,4521.0,126.81,126.8383,126.7533,126.7816,4521.0
2019-04-05 14:15:00,134.16,134.2,134.14,134.15,5835.0,126.8005,126.8383,126.7816,126.7911,5835.0
2019-04-05 14:20:00,134.15,134.19,134.12,134.17,10012.0,126.7911,126.8289,126.7627,126.81,10012.0
2019-04-05 14:25:00,134.16,134.17,134.0,134.0,4213.0,126.8005,126.81,126.6493,126.6493,4213.0
2019-04-05 14:30:00,133.97,133.97,133.85,133.91,7801.0,126.6209,126.6209,126.5075,126.5642,7801.0
2019-04-05 14:35:00,133.89,133.98,133.89,133.97,13338.0,126.5453,126.6304,126.5453,126.6209,13338.0
2019-04-05 14:40:00,133.97,134.01,133.92,134.0,12797.0,126.6209,126.6587,126.5737,126.6493,12797.0
2019-04-05 14:45:00,134.0,134.05,133.98,133.99,5696.0,126.6493,126.6966,126.6304,126.6398,5696.0
2019-04-05 14:50:00,134.0,134.0,133.84,133.87,6432.0,126.6493,126.6493,126.4981,126.5264,6432.0
2019-04-05 14:55:00,133.87,133.9,133.77,133.82,6640.0,126.5264,126.5548,126.4319,126.4792,6640.0
2019-04-05 15:00:00,133.79,133.92,133.79,133.91,2400.0,126.4508,126.5737,126.4508,126.5642,2400.0
2019-04-05 15:05:00,133.92,133.95,133.8,133.81,5775.0,126.5737,126.602,126.4603,126.4697,5775.0
2019-04-05 15:10:00,133.82,133.85,133.7,133.73,9327.0,126.4792,126.5075,126.3658,126.3941,9327.0
2019-04-05 15:15:00,133.7,133.89,133.7,133.89,4420.0,126.3658,126.5453,126.3658,126.5453,4420.0
2019-04-05 15:20:00,133.9,134.04,133.9,134.02,9759.0,126.5548,126.6871,126.5548,126.6682,9759.0
2019-04-05 15:25:00,134.0,134.06,133.97,134.05,5999.0,126.6493,126.706,126.6209,126.6966,5999.0
2019-04-05 15:30:00,134.04,134.1,133.95,134.09,11991.0,126.6871,126.7438,126.602,126.7344,11991.0
2019-04-05 15:35:00,134.1,134.16,134.02,134.1,18504.0,126.7438,126.8005,126.6682,126.7438,18504.0
2019-04-05 15:40:00,134.11,134.11,133.99,134.05,14476.0,126.7533,126.7533,126.6398,126.6966,14476.0
2019-04-05 15:45:00,134.03,134.05,133.89,134.05,24116.0,126.6777,126.6966,126.5453,126.6966,24116.0
2019-04-05 15:50:00,134.05,134.06,133.98,134.02,35496.0,126.6966,126.706,126.6304,126.6682,35496.0
2019-04-05 15:55:00,134.03,134.19,133.96,134.01,104743.0,126.6777,126.8289,126.6115,126.6587,104743.0
2019-04-08 09:30:00,133.47,133.7,133.2,133.69,24479.0,126.1484,126.3658,125.8932,126.3563,24479.0
2019-04-08 09:35:00,133.66,133.66,133.16,133.16,2500.0,126.3279,126.3279,125.8554,125.8554,2500.0
2019-04-08 09:40:00,133.16,133.19,132.82,132.82,8033.0,125.8554,125.8837,125.534,125.534,8033.0
2019-04-08 09:45:00,132.84,132.9,132.66,132.86,7729.0,125.5529,125.6096,125.3828,125.5718,7729.0
2019-04-08 09:50:00,132.92,133.13,132.92,133.07,4188.0,125.6285,125.827,125.6285,125.7703,4188.0
2019-04-08 09:55:00,133.13,133.38,133.11,133.38,2457.0,125.827,126.0633,125.8081,126.0633,2457.0
2019-04-08 10:00:00,133.37,133.37,133.22,133.26,1600.0,126.0539,126.0539,125.9121,125.9499,1600.0
2019-04-08 10:05:00,133.26,133.37,133.11,133.13,1903.0,125.9499,126.0539,125.8081,125.827,1903.0
2019-04-08 10:10:00,133.12,133.14,133.06,133.06,5010.0,125.8176,125.8365,125.7609,125.7609,5010.0
2019-04-08 10:15:00,133.14,133.14,132.97,133.0,5064.0,125.8365,125.8365,125.6758,125.7042,5064.0
2019-04-08 10:20:00,132.97,132.98,132.87,132.91,4350.0,125.6758,125.6852,125.5813,125.6191,4350.0
2019-04-08 10:25:00,132.91,132.91,132.77,132.82,2010.0,125.6191,125.6191,125.4868,125.534,2010.0
2019-04-08 10:30:00,132.83,132.92,132.81,132.81,4286.0,125.5435,125.6285,125.5246,125.5246,4286.0
2019-04-08 10:35:00,132.84,133.07,132.83,133.06,1900.0,125.5529,125.7703,125.5435,125.7609,1900.0
2019-04-08 10:40:00,133.02,133.02,132.81,132.81,6588.0,125.7231,125.7231,125.5246,125.5246,6588.0
2019-04-08 10:45:00,132.79,133.01,132.78,132.95,1700.0,125.5057,125.7136,125.4962,125.6569,1700.0
2019-04-08 10:50:00,132.96,133.09,132.92,133.0,5200.0,125.6663,125.7892,125.6285,125.7042,5200.0
2019-04-08 10:55:00,132.92,132.93,132.74,132.76,7414.0,125.6285,125.638,125.4584,125.4773,7414.0
2019-04-08 11:00:00,132.78,132.95,132.78,132.92,18226.0,125.4962,125.6569,125.4962,125.6285,18226.0
2019-04-08 11:05:00,132.91,132.91,132.64,132.65,3279.0,125.6191,125.6191,125.3639,125.3734,3279.0
2019-04-08 11:10:00,132.65,132.68,132.56,132.57,2505.0,125.3734,125.4017,125.2883,125.2977,2505.0
2019-04-08 11:15:00,132.53,132.53,132.34,132.39,6363.0,125.2599,125.2599,125.0804,125.1276,6363.0
2019-04-08 11:20:00,132.32,132.33,132.21,132.26,6187.0,125.0615,125.0709,124.9575,125.0047,6187.0
2019-04-08 11:25:00,132.26,132.39,132.2,132.26,8344.0,125.0047,125.1276,124.948,125.0047,8344.0
2019-04-08 11:30:00,132.26,132.45,132.25,132.28,6307.0,125.0047,125.1843,124.9953,125.0236,6307.0
2019-04-08 11:35:00,132.29,132.36,132.22,132.36,3033.0,125.0331,125.0993,124.9669,125.0993,3033.0
2019-04-08 11:40:00,132.36,132.48,132.33,132.42,5645.0,125.0993,125.2127,125.0709,125.156,5645.0
2019-04-08 11:45:00,132.39,132.54,132.28,132.52,4110.0,125.1276,125.2694,125.0236,125.2505,4110.0
2019-04-08 11:50:00,132.5,132.5,132.23,132.26,3763.0,125.2316,125.2316,124.9764,125.0047,3763.0
2019-04-08 11:55:00,132.25,132.3,132.12,132.12,2773.0,124.9953,125.0426,124.8724,124.8724,2773.0
2019-04-08 12:00:00,132.13,132.18,131.75,131.84,9566.0,124.8819,124.9291,124.5227,124.6078,9566.0
2019-04-08 12:05:00,131.89,132.01,131.89,131.92,4325.0,124.655,124.7685,124.655,124.6834,4325.0
2019-04-08 12:10:00,131.89,131.94,131.8,131.82,4037.0,124.655,124.7023,124.57,124.5889,4037.0
2019-04-08 12:15:00,131.83,131.94,131.72,131.9,7150.0,124.5983,124.7023,124.4944,124.6645,7150.0
2019-04-08 12:20:00,131.88,132.0,131.78,131.97,4252.0,124.6456,124.759,124.5511,124.7307,4252.0
2019-04-08 12:25:00,131.95,131.98,131.87,131.94,9318.0,124.7118,124.7401,124.6361,124.7023,9318.0
2019-04-08 12:30:00,131.87,131.93,131.84,131.87,3533.0,124.6361,124.6928,124.6078,124.6361,3533.0
2019-04-08 12:35:00,131.9,131.97,131.89,131.93,8222.0,124.6645,124.7307,124.655,124.6928,8222.0
2019-04-08 12:40:00,131.95,131.96,131.79,131.88,5544.0,124.7118,124.7212,124.5605,124.6456,5544.0
2019-04-08 12:45:00,131.94,131.96,131.86,131.86,3766.0,124.7023,124.7212,124.6267,124.6267,3766.0
2019-04-08 12:50:00,131.86,131.97,131.81,131.88,7659.0,124.6267,124.7307,124.5794,124.6456,7659.0
2019-04-08 12:55:00,131.95,132.01,131.93,131.99,1800.0,124.7118,124.7685,124.6928,124.7496,1800.0
2019-04-08 13:00:00,132.01,132.04,131.89,131.9,11180.0,124.7685,124.7968,124.655,124.6645,11180.0
2019-04-08 13:05:00,131.9,132.01,131.89,132.01,8926.0,124.6645,124.7685,124.655,124.7685,8926.0
2019-04-08 13:10:00,132.0,132.03,131.9,131.9,4060.0,124.759,124.7874,124.6645,124.6645,4060.0
2019-04-08 13:15:00,131.92,131.93,131.83,131.9,4041.0,124.6834,124.6928,124.5983,124.6645,4041.0
2019-04-08 13:20:00,131.89,131.89,131.81,131.81,1634.0,124.655,124.655,124.5794,124.5794,1634.0
2019-04-08 13:25:00,131.85,131.91,131.84,131.9,4414.0,124.6172,124.6739,124.6078,124.6645,4414.0
2019-04-08 13:30:00,131.91,131.93,131.8,131.81,5579.0,124.6739,124.6928,124.57,124.5794,5579.0
2019-04-08 13:35:00,131.81,131.84,131.77,131.77,9355.0,124.5794,124.6078,124.5416,124.5416,9355.0
2019-04-08 13:40:00,131.81,131.86,131.73,131.74,5823.0,124.5794,124.6267,124.5038,124.5133,5823.0
2019-04-08 13:45:00,131.75,131.87,131.74,131.8,5268.0,124.5227,124.6361,124.5133,124.57,5268.0
2019-04-08 13:50:00,131.8,131.96,131.72,131.92,3900.0,124.57,124.7212,124.4944,124.6834,3900.0
2019-04-08 13:55:00,131.94,131.96,131.91,131.95,5630.0,124.7023,124.7212,124.6739,124.7118,5630.0
2019-04-08 14:00:00,131.93,132.1,131.9,132.1,12640.0,124.6928,124.8535,124.6645,124.8535,12640.0
2019-04-08 14:05:00,132.12,132.35,132.12,132.34,5354.0,124.8724,125.0898,124.8724,125.0804,5354.0
2019-04-08 14:10:00,132.32,132.33,132.23,132.23,2450.0,125.0615,125.0709,124.9764,124.9764,2450.0
2019-04-08 14:15:00,132.15,132.22,132.14,132.21,3200.0,124.9008,124.9669,124.8913,124.9575,3200.0
2019-04-08 14:20:00,132.21,132.24,132.16,132.23,4141.0,124.9575,124.9858,124.9102,124.9764,4141.0
2019-04-08 14:25:00,132.21,132.23,132.14,132.22,5704.0,124.9575,124.9764,124.8913,124.9669,5704.0
2019-04-08 14:30:00,132.21,132.24,132.19,132.22,4565.0,124.9575,124.9858,124.9386,124.9669,4565.0
2019-04-08 14:35:00,132.23,132.24,132.12,132.22,6358.0,124.9764,124.9858,124.8724,124.9669,6358.0
2019-04-08 14:40:00,132.22,132.24,132.17,132.21,9205.0,124.9669,124.9858,124.9197,124.9575,9205.0
2019-04-08 14:45:00,132.23,132.24,132.15,132.15,8229.0,124.9764,124.9858,124.9008,124.9008,8229.0
2019-04-08 14:50:00,132.16,132.24,132.16,132.2,5912.0,124.9102,124.9858,124.9102,124.948,5912.0
2019-04-08 14:55:00,132.2,132.21,132.15,132.16,12563.0,124.948,124.9575,124.9008,124.9102,12563.0
2019-04-08 15:00:00,132.14,132.14,132.01,132.09,7955.0,124.8913,124.8913,124.7685,124.8441,7955.0
2019-04-08 15:05:00,132.1,132.13,132.0,132.06,8439.0,124.8535,124.8819,124.759,124.8157,8439.0
2019-04-08 15:10:00,132.07,132.13,131.95,131.99,25333.0,124.8252,124.8819,124.7118,124.7496,25333.0
2019-04-08 15:15:00,131.98,132.09,131.97,132.03,7569.0,124.7401,124.8441,124.7307,124.7874,7569.0
2019-04-08 15:20:00,132.09,132.09,131.97,131.97,6989.0,124.8441,124.8441,124.7307,124.7307,6989.0
2019-04-08 15:25:00,131.96,131.98,131.87,131.89,14152.0,124.7212,124.7401,124.6361,124.655,14152.0
2019-04-08 15:30:00,131.88,131.89,131.8,131.83,28783.0,124.6456,124.655,124.57,124.5983,28783.0
2019-04-08 15:35:00,131.84,131.92,131.76,131.82,14576.0,124.6078,124.6834,124.5322,124.5889,14576.0
2019-04-08 15:40:00,131.83,131.93,131.82,131.88,16183.0,124.5983,124.6928,124.5889,124.6456,16183.0
2019-04-08 15:45:00,131.89,131.94,131.83,131.91,25788.0,124.655,124.7023,124.5983,124.6739,25788.0
2019-04-08 15:50:00,131.93,131.97,131.92,131.96,31399.0,124.6928,124.7307,124.6834,124.7212,31399.0
2019-04-08 15:55:00,131.97,131.97,131.77,131.82,82285.0,124.7307,124.7307,124.5416,124.5889,82285.0
2019-04-09 09:30:00,131.27,131.39,130.89,131.1,15423.0,124.0691,124.1825,123.7099,123.9084,15423.0
2019-04-09 09:35:00,131.0,131.43,130.89,131.43,15479.0,123.8139,124.2203,123.7099,124.2203,15479.0
2019-04-09 09:40:00,131.28,131.42,131.04,131.38,13472.0,124.0785,124.2108,123.8517,124.173,13472.0
2019-04-09 09:45:00,131.37,131.37,131.0,131.0,4050.0,124.1636,124.1636,123.8139,123.8139,4050.0
2019-04-09 09:50:00,130.99,131.11,130.95,131.0,7300.0,123.8044,123.9178,123.7666,123.8139,7300.0
2019-04-09 09:55:00,131.03,131.13,130.97,131.06,6190.0,123.8422,123.9367,123.7855,123.8706,6190.0
2019-04-09 10:00:00,131.1,131.13,131.02,131.04,6315.0,123.9084,123.9367,123.8328,123.8517,6315.0
2019-04-09 10:05:00,131.07,131.33,131.03,131.33,7250.0,123.88,124.1258,123.8422,124.1258,7250.0
2019-04-09 10:10:00,131.28,131.29,131.0,131.06,7989.0,124.0785,124.088,123.8139,123.8706,7989.0
2019-04-09 10:15:00,131.07,131.33,131.07,131.19,4419.0,123.88,124.1258,123.88,123.9934,4419.0
2019-04-09 10:20:00,131.16,131.24,131.11,131.21,5830.0,123.9651,124.0407,123.9178,124.0123,5830.0
2019-04-09 10:25:00,131.19,131.27,131.13,131.26,2500.0,123.9934,124.0691,123.9367,124.0596,2500.0
2019-04-09 10:30:00,131.3,131.3,131.08,131.19,3451.0,124.0974,124.0974,123.8895,123.9934,3451.0
2019-04-09 10:35:00,131.23,131.34,131.17,131.18,4920.0,124.0312,124.1352,123.9745,123.984,4920.0
2019-04-09 10:40:00,131.15,131.18,131.09,131.15,4253.0,123.9556,123.984,123.8989,123.9556,4253.0
2019-04-09 10:45:00,131.15,131.15,131.08,131.1,2439.0,123.9556,123.9556,123.8895,123.9084,2439.0
2019-04-09 10:50:00,131.09,131.18,131.07,131.18,5864.0,123.8989,123.984,123.88,123.984,5864.0
2019-04-09 10:55:00,131.19,131.57,131.19,131.53,5432.0,123.9934,124.3526,123.9934,124.3148,5432.0
2019-04-09 11:00:00,131.58,131.85,131.54,131.84,5912.0,124.362,124.6172,124.3242,124.6078,5912.0
2019-04-09 11:05:00,131.82,132.06,131.82,131.88,11687.0,124.5889,124.8157,124.5889,124.6456,11687.0
2019-04-09 11:10:00,131.86,132.26,131.86,132.26,6000.0,124.6267,125.0047,124.6267,125.0047,6000.0
2019-04-09 11:15:00,132.3,132.4,132.28,132.39,4812.0,125.0426,125.1371,125.0236,125.1276,4812.0
2019-04-09 11:20:00,132.39,132.67,132.39,132.49,6137.0,125.1276,125.3923,125.1276,125.2221,6137.0
2019-04-09 11:25:00,132.52,132.74,132.52,132.71,3650.0,125.2505,125.4584,125.2505,125.4301,3650.0
2019-04-09 11:30:00,132.73,132.81,132.61,132.61,8850.0,125.449,125.5246,125.3355,125.3355,8850.0
2019-04-09 11:35:00,132.6,132.73,132.41,132.41,8339.0,125.3261,125.449,125.1465,125.1465,8339.0
2019-04-09 11:40:00,132.41,132.46,132.28,132.46,3200.0,125.1465,125.1938,125.0236,125.1938,3200.0
2019-04-09 11:45:00,132.5,132.5,132.27,132.35,4147.0,125.2316,125.2316,125.0142,125.0898,4147.0
2019-04-09 11:50:00,132.35,132.35,132.2,132.2,3684.0,125.0898,125.0898,124.948,124.948,3684.0
2019-04-09 11:55:00,132.22,132.25,132.09,132.19,2731.0,124.9669,124.9953,124.8441,124.9386,2731.0
2019-04-09 12:00:00,132.17,132.29,132.15,132.22,4859.0,124.9197,125.0331,124.9008,124.9669,4859.0
2019-04-09 12:05:00,132.25,132.44,132.22,132.41,2640.0,124.9953,125.1749,124.9669,125.1465,2640.0
2019-04-09 12:10:00,132.4,132.66,132.4,132.59,3192.0,125.1371,125.3828,125.1371,125.3166,3192.0
2019-04-09 12:15:00,132.58,132.62,132.54,132.54,2834.0,125.3072,125.345,125.2694,125.2694,2834.0
2019-04-09 12:20:00,132.53,132.61,132.49,132.49,2938.0,125.2599,125.3355,125.2221,125.2221,2938.0
2019-04-09 12:25:00,132.44,132.5,132.32,132.42,3793.0,125.1749,125.2316,125.0615,125.156,3793.0
2019-04-09 12:30:00,132.41,132.47,132.41,132.43,1403.0,125.1465,125.2032,125.1465,125.1654,1403.0
2019-04-09 12:35:00,132.42,132.44,132.38,132.39,2600.0,125.156,125.1749,125.1182,125.1276,2600.0
2019-04-09 12:40:00,132.39,132.51,132.38,132.45,1842.0,125.1276,125.241,125.1182,125.1843,1842.0
2019-04-09 12:45:00,132.38,132.41,132.31,132.34,2400.0,125.1182,125.1465,125.052,125.0804,2400.0
2019-04-09 12:50:00,132.36,132.42,132.26,132.32,3391.0,125.0993,125.156,125.0047,125.0615,3391.0
2019-04-09 12:55:00,132.37,132.38,132.3,132.32,2813.0,125.1087,125.1182,125.0426,125.0615,2813.0
2019-04-09 13:00:00,132.27,132.3,132.18,132.27,1526.0,125.0142,125.0426,124.9291,125.0142,1526.0
2019-04-09 13:05:00,132.2,132.29,132.16,132.23,3280.0,124.948,125.0331,124.9102,124.9764,3280.0
2019-04-09 13:10:00,132.2,132.2,132.15,132.15,1800.0,124.948,124.948,124.9008,124.9008,1800.0
2019-04-09 13:15:00,132.17,132.25,132.17,132.24,2097.0,124.9197,124.9953,124.9197,124.9858,2097.0
2019-04-09 13:20:00,132.24,132.31,132.2,132.25,2347.0,124.9858,125.052,124.948,124.9953,2347.0
2019-04-09 13:25:00,132.24,132.35,132.24,132.34,1900.0,124.9858,125.0898,124.9858,125.0804,1900.0
2019-04-09 13:30:00,132.32,132.32,132.23,132.3,2109.0,125.0615,125.0615,124.9764,125.0426,2109.0
2019-04-09 13:35:00,132.28,132.37,132.28,132.33,2218.0,125.0236,125.1087,125.0236,125.0709,2218.0
2019-04-09 13:40:00,132.33,132.33,132.21,132.25,3157.0,125.0709,125.0709,124.9575,124.9953,3157.0
2019-04-09 13:45:00,132.26,132.33,132.16,132.3,13537.0,125.0047,125.0709,124.9102,125.0426,13537.0
2019-04-09 13:50:00,132.3,132.3,132.12,132.17,10723.0,125.0426,125.0426,124.8724,124.9197,10723.0
2019-04-09 13:55:00,132.15,132.16,132.1,132.16,1400.0,124.9008,124.9102,124.8535,124.9102,1400.0
2019-04-09 14:00:00,132.16,132.17,132.04,132.04,2328.0,124.9102,124.9197,124.7968,124.7968,2328.0
2019-04-09 14:05:00,132.06,132.16,132.05,132.16,6327.0,124.8157,124.9102,124.8063,124.9102,6327.0
2019-04-09 14:10:00,132.15,132.27,132.14,132.2,2675.0,124.9008,125.0142,124.8913,124.948,2675.0
2019-04-09 14:15:00,132.19,132.35,132.19,132.25,4141.0,124.9386,125.0898,124.9386,124.9953,4141.0
2019-04-09 14:20:00,132.26,132.31,132.26,132.28,1771.0,125.0047,125.052,125.0047,125.0236,1771.0
2019-04-09 14:25:00,132.29,132.35,132.26,132.3,2880.0,125.0331,125.0898,125.0047,125.0426,2880.0
2019-04-09 14:30:00,132.3,132.38,132.25,132.28,4027.0,125.0426,125.1182,124.9953,125.0236,4027.0
2019-04-09 14:35:00,132.26,132.34,132.26,132.3,3514.0,125.0047,125.0804,125.0047,125.0426,3514.0
2019-04-09 14:40:00,132.26,132.26,132.08,132.11,3600.0,125.0047,125.0047,124.8346,124.863,3600.0
2019-04-09 14:45:00,132.11,132.21,132.11,132.17,4037.0,124.863,124.9575,124.863,124.9197,4037.0
2019-04-09 14:50:00,132.17,132.18,132.09,132.11,4791.0,124.9197,124.9291,124.8441,124.863,4791.0
2019-04-09 14:55:00,132.16,132.16,132.03,132.03,7490.0,124.9102,124.9102,124.7874,124.7874,7490.0
2019-04-09 15:00:00,132.07,132.12,132.07,132.07,5431.0,124.8252,124.8724,124.8252,124.8252,5431.0
2019-04-09 15:05:00,132.08,132.1,131.99,132.02,4958.0,124.8346,124.8535,124.7496,124.7779,4958.0
2019-04-09 15:10:00,132.02,132.05,131.99,132.0,4288.0,124.7779,124.8063,124.7496,124.759,4288.0
2019-04-09 15:15:00,132.0,132.14,131.98,132.06,7238.0,124.759,124.8913,124.7401,124.8157,7238.0
2019-04-09 15:20:00,132.08,132.08,131.96,132.0,9201.0,124.8346,124.8346,124.7212,124.759,9201.0
2019-04-09 15:25:00,132.0,132.1,131.95,132.1,7590.0,124.759,124.8535,124.7118,124.8535,7590.0
2019-04-09 15:30:00,132.09,132.34,132.09,132.34,9738.0,124.8441,125.0804,124.8441,125.0804,9738.0
2019-04-09 15:35:00,132.33,132.52,132.33,132.52,13579.0,125.0709,125.2505,125.0709,125.2505,13579.0
2019-04-09 15:40:00,132.52,132.54,132.43,132.49,14462.0,125.2505,125.2694,125.1654,125.2221,14462.0
2019-04-09 15:45:00,132.47,132.51,132.34,132.48,13602.0,125.2032,125.241,125.0804,125.2127,13602.0
2019-04-09 15:50:00,132.47,132.48,132.24,132.26,31420.0,125.2032,125.2127,124.9858,125.0047,31420.0
2019-04-09 15:55:00,132.26,132.31,132.1,132.28,53129.0,125.0047,125.052,124.8535,125.0236,53129.0
2019-04-10 09:30:00,132.88,133.09,132.28,132.96,21357.0,125.5907,125.7892,125.0236,125.6663,21357.0
2019-04-10 09:35:00,133.14,133.38,133.09,133.34,2400.0,125.8365,126.0633,125.7892,126.0255,2400.0
2019-04-10 09:40:00,133.39,133.71,133.39,133.71,7541.0,126.0728,126.3752,126.0728,126.3752,7541.0
2019-04-10 09:45:00,133.7,133.72,133.55,133.59,4512.0,126.3658,126.3847,126.224,126.2618,4512.0
2019-04-10 09:50:00,133.48,133.67,133.31,133.67,10347.0,126.1578,126.3374,125.9971,126.3374,10347.0
2019-04-10 09:55:00,133.73,133.77,133.58,133.68,3200.0,126.3941,126.4319,126.2523,126.3469,3200.0
2019-04-10 10:00:00,133.65,133.65,133.38,133.49,8400.0,126.3185,126.3185,126.0633,126.1673,8400.0
2019-04-10 10:05:00,133.47,133.47,133.36,133.47,9772.0,126.1484,126.1484,126.0444,126.1484,9772.0
2019-04-10 10:10:00,133.52,133.53,133.36,133.41,8330.0,126.1956,126.2051,126.0444,126.0917,8330.0
2019-04-10 10:15:00,133.44,133.52,133.4,133.51,3016.0,126.12,126.1956,126.0822,126.1862,3016.0
2019-04-10 10:20:00,133.5,133.6,133.34,133.58,16315.0,126.1767,126.2712,126.0255,126.2523,16315.0
2019-04-10 10:25:00,133.54,133.58,133.44,133.56,3004.0,126.2145,126.2523,126.12,126.2334,3004.0
2019-04-10 10:30:00,133.57,133.86,133.57,133.86,5129.0,126.2429,126.517,126.2429,126.517,5129.0
2019-04-10 10:35:00,133.91,133.91,133.76,133.86,3746.0,126.5642,126.5642,126.4225,126.517,3746.0
2019-04-10 10:40:00,133.82,133.89,133.76,133.86,5302.0,126.4792,126.5453,126.4225,126.517,5302.0
2019-04-10 10:45:00,133.93,134.0,133.89,133.93,22043.0,126.5831,126.6493,126.5453,126.5831,22043.0
2019-04-10 10:50:00,133.92,134.03,133.89,133.98,4691.0,126.5737,126.6777,126.5453,126.6304,4691.0
2019-04-10 10:55:00,133.99,134.05,133.85,133.89,5766.0,126.6398,126.6966,126.5075,126.5453,5766.0
2019-04-10 11:00:00,133.91,134.19,133.91,134.19,5973.0,126.5642,126.8289,126.5642,126.8289,5973.0
2019-04-10 11:05:00,134.2,134.25,134.17,134.24,4458.0,126.8383,126.8856,126.81,126.8761,4458.0
2019-04-10 11:10:00,134.21,134.21,134.07,134.09,5100.0,126.8478,126.8478,126.7155,126.7344,5100.0
2019-04-10 11:15:00,134.11,134.3,134.11,134.3,2926.0,126.7533,126.9328,126.7533,126.9328,2926.0
2019-04-10 11:20:00,134.28,134.33,134.23,134.33,4375.0,126.9139,126.9612,126.8667,126.9612,4375.0
2019-04-10 11:25:00,134.36,134.37,134.21,134.26,3914.0,126.9895,126.999,126.8478,126.895,3914.0
2019-04-10 11:30:00,134.25,134.4,134.25,134.36,4411.0,126.8856,127.0274,126.8856,126.9895,4411.0
2019-04-10 11:35:00,134.38,134.47,134.18,134.18,6309.0,127.0085,127.0935,126.8194,126.8194,6309.0
2019-04-10 11:40:00,134.2,134.31,134.17,134.21,4905.0,126.8383,126.9423,126.81,126.8478,4905.0
2019-04-10 11:45:00,134.24,134.24,134.07,134.09,7735.0,126.8761,126.8761,126.7155,126.7344,7735.0
2019-04-10 11:50:00,134.09,134.15,134.09,134.15,2531.0,126.7344,126.7911,126.7344,126.7911,2531.0
2019-04-10 11:55:00,134.11,134.38,134.11,134.35,7353.0,126.7533,127.0085,126.7533,126.9801,7353.0
2019-04-10 12:00:00,134.37,134.41,134.3,134.35,5671.0,126.999,127.0368,126.9328,126.9801,5671.0
2019-04-10 12:05:00,134.36,134.5,134.35,134.48,5140.0,126.9895,127.1219,126.9801,127.103,5140.0
2019-04-10 12:10:00,134.49,134.51,134.32,134.34,5784.0,127.1124,127.1313,126.9517,126.9706,5784.0
2019-04-10 12:15:00,134.28,134.34,134.27,134.33,7854.0,126.9139,126.9706,126.9045,126.9612,7854.0
2019-04-10 12:20:00,134.35,134.65,134.35,134.62,7566.0,126.9801,127.2636,126.9801,127.2353,7566.0
2019-04-10 12:25:00,134.63,134.66,134.54,134.59,8570.0,127.2447,127.2731,127.1597,127.2069,8570.0
2019-04-10 12:30:00,134.62,134.7,134.6,134.68,6538.0,127.2353,127.3109,127.2164,127.292,6538.0
2019-04-10 12:35:00,134.67,134.67,134.5,134.5,4927.0,127.2825,127.2825,127.1219,127.1219,4927.0
2019-04-10 12:40:00,134.5,134.6,134.44,134.5,20482.0,127.1219,127.2164,127.0652,127.1219,20482.0
2019-04-10 12:45:00,134.51,134.58,134.35,134.35,16462.0,127.1313,127.1975,126.9801,126.9801,16462.0
2019-04-10 12:50:00,134.34,134.4,134.22,134.22,8943.0,126.9706,127.0274,126.8572,126.8572,8943.0
2019-04-10 12:55:00,134.24,134.24,134.17,134.23,4306.0,126.8761,126.8761,126.81,126.8667,4306.0
2019-04-10 13:00:00,134.26,134.33,134.24,134.32,2602.0,126.895,126.9612,126.8761,126.9517,2602.0
2019-04-10 13:05:00,134.36,134.36,134.25,134.25,3733.0,126.9895,126.9895,126.8856,126.8856,3733.0
2019-04-10 13:10:00,134.26,134.34,134.25,134.27,2901.0,126.895,126.9706,126.8856,126.9045,2901.0
2019-04-10 13:15:00,134.3,134.42,134.29,134.41,2613.0,126.9328,127.0463,126.9234,127.0368,2613.0
2019-04-10 13:20:00,134.38,134.44,134.26,134.26,3400.0,127.0085,127.0652,126.895,126.895,3400.0
2019-04-10 13:25:00,134.26,134.41,134.26,134.29,9014.0,126.895,127.0368,126.895,126.9234,9014.0
2019-04-10 13:30:00,134.24,134.34,134.24,134.3,8749.0,126.8761,126.9706,126.8761,126.9328,8749.0
2019-04-10 13:35:00,134.3,134.32,134.22,134.31,5886.0,126.9328,126.9517,126.8572,126.9423,5886.0
2019-04-10 13:40:00,134.33,134.34,134.27,134.31,7040.0,126.9612,126.9706,126.9045,126.9423,7040.0
2019-04-10 13:45:00,134.31,134.33,134.18,134.19,8015.0,126.9423,126.9612,126.8194,126.8289,8015.0
2019-04-10 13:50:00,134.19,134.41,134.19,134.39,22392.0,126.8289,127.0368,126.8289,127.0179,22392.0
2019-04-10 13:55:00,134.4,134.4,134.2,134.2,10484.0,127.0274,127.0274,126.8383,126.8383,10484.0
2019-04-10 14:00:00,134.23,134.28,134.18,134.21,6827.0,126.8667,126.9139,126.8194,126.8478,6827.0
2019-04-10 14:05:00,134.24,134.26,134.08,134.09,8079.0,126.8761,126.895,126.7249,126.7344,8079.0
2019-04-10 14:10:00,134.07,134.14,134.0,134.14,17680.0,126.7155,126.7816,126.6493,126.7816,17680.0
2019-04-10 14:15:00,134.14,134.18,134.07,134.07,6800.0,126.7816,126.8194,126.7155,126.7155,6800.0
2019-04-10 14:20:00,134.1,134.11,133.75,133.77,5142.0,126.7438,126.7533,126.413,126.4319,5142.0
2019-04-10 14:25:00,133.75,133.82,133.69,133.82,5417.0,126.413,126.4792,126.3563,126.4792,5417.0
2019-04-10 14:30:00,133.83,133.85,133.78,133.81,8603.0,126.4886,126.5075,126.4414,126.4697,8603.0
2019-04-10 14:35:00,133.82,133.95,133.82,133.89,3917.0,126.4792,126.602,126.4792,126.5453,3917.0
2019-04-10 14:40:00,133.92,134.0,133.9,134.0,8618.0,126.5737,126.6493,126.5548,126.6493,8618.0
2019-04-10 14:45:00,134.01,134.05,133.99,134.0,7989.0,126.6587,126.6966,126.6398,126.6493,7989.0
2019-04-10 14:50:00,134.0,134.14,134.0,134.07,12303.0,126.6493,126.7816,126.6493,126.7155,12303.0
2019-04-10 14:55:00,134.07,134.11,134.04,134.08,4359.0,126.7155,126.7533,126.6871,126.7249,4359.0
2019-04-10 15:00:00,134.09,134.21,134.07,134.17,9240.0,126.7344,126.8478,126.7155,126.81,9240.0
2019-04-10 15:05:00,134.17,134.25,134.17,134.24,6974.0,126.81,126.8856,126.81,126.8761,6974.0
2019-04-10 15:10:00,134.26,134.28,134.21,134.28,7674.0,126.895,126.9139,126.8478,126.9139,7674.0
2019-04-10 15:15:00,134.28,134.34,134.23,134.34,8940.0,126.9139,126.9706,126.8667,126.9706,8940.0
2019-04-10 15:20:00,134.34,134.37,134.29,134.33,11819.0,126.9706,126.999,126.9234,126.9612,11819.0
2019-04-10 15:25:00,134.33,134.46,134.31,134.43,13217.0,126.9612,127.0841,126.9423,127.0557,13217.0
2019-04-10 15:30:00,134.43,134.59,134.27,134.3,31255.0,127.0557,127.2069,126.9045,126.9328,31255.0
2019-04-10 15:35:00,134.29,134.36,134.24,134.32,18951.0,126.9234,126.9895,126.8761,126.9517,18951.0
2019-04-10 15:40:00,134.31,134.32,134.27,134.28,17067.0,126.9423,126.9517,126.9045,126.9139,17067.0
2019-04-10 15:45:00,134.27,134.32,134.25,134.26,24283.0,126.9045,126.9517,126.8856,126.895,24283.0
2019-04-10 15:50:00,134.25,134.27,134.08,134.09,31433.0,126.8856,126.9045,126.7249,126.7344,31433.0
2019-04-10 15:55:00,134.08,134.08,133.77,133.94,90620.0,126.7249,126.7249,126.4319,126.5926,90620.0
2019-04-11 09:30:00,134.09,134.72,133.53,133.86,15088.0,126.7344,127.3298,126.2051,126.517,15088.0
2019-04-11 09:35:00,133.95,134.17,133.72,133.97,1358.0,126.602,126.81,126.3847,126.6209,1358.0
2019-04-11 09:40:00,133.92,134.34,133.74,134.24,70974.0,126.5737,126.9706,126.4036,126.8761,70974.0
2019-04-11 09:45:00,134.17,134.17,133.89,134.06,19917.0,126.81,126.81,126.5453,126.706,19917.0
2019-04-11 09:50:00,134.05,134.38,134.03,134.04,10271.0,126.6966,127.0085,126.6777,126.6871,10271.0
2019-04-11 09:55:00,134.03,134.49,134.03,134.23,6585.0,126.6777,127.1124,126.6777,126.8667,6585.0
2019-04-11 10:00:00,134.25,134.44,134.05,134.4,9161.0,126.8856,127.0652,126.6966,127.0274,9161.0
2019-04-11 10:05:00,134.42,134.44,134.07,134.07,4485.0,127.0463,127.0652,126.7155,126.7155,4485.0
2019-04-11 10:10:00,134.07,134.07,133.82,133.87,3050.0,126.7155,126.7155,126.4792,126.5264,3050.0
2019-04-11 10:15:00,133.85,133.9,133.55,133.62,6898.0,126.5075,126.5548,126.224,126.2901,6898.0
2019-04-11 10:20:00,133.55,133.63,133.4,133.62,3846.0,126.224,126.2996,126.0822,126.2901,3846.0
2019-04-11 10:25:00,133.65,133.8,133.64,133.8,2651.0,126.3185,126.4603,126.309,126.4603,2651.0
2019-04-11 10:30:00,133.73,133.73,133.43,133.43,1300.0,126.3941,126.3941,126.1106,126.1106,1300.0
2019-04-11 10:35:00,133.51,133.71,133.51,133.59,6740.0,126.1862,126.3752,126.1862,126.2618,6740.0
2019-04-11 10:40:00,133.57,133.83,133.57,133.79,6147.0,126.2429,126.4886,126.2429,126.4508,6147.0
2019-04-11 10:45:00,133.76,133.84,133.63,133.66,4754.0,126.4225,126.4981,126.2996,126.3279,4754.0
2019-04-11 10:50:00,133.66,133.78,133.61,133.69,7225.0,126.3279,126.4414,126.2807,126.3563,7225.0
2019-04-11 10:55:00,133.64,133.65,133.48,133.48,1848.0,126.309,126.3185,126.1578,126.1578,1848.0
2019-04-11 11:00:00,133.45,133.48,133.18,133.24,5428.0,126.1295,126.1578,125.8743,125.931,5428.0
2019-04-11 11:05:00,133.21,133.28,133.08,133.28,4000.0,125.9026,125.9688,125.7798,125.9688,4000.0
2019-04-11 11:10:00,133.22,133.24,133.06,133.1,5739.0,125.9121,125.931,125.7609,125.7987,5739.0
2019-04-11 11:15:00,133.11,133.19,133.05,133.08,7401.0,125.8081,125.8837,125.7514,125.7798,7401.0
2019-04-11 11:20:00,133.09,133.14,132.97,132.97,5784.0,125.7892,125.8365,125.6758,125.6758,5784.0
2019-04-11 11:25:00,132.94,133.02,132.9,132.97,6212.0,125.6474,125.7231,125.6096,125.6758,6212.0
2019-04-11 11:30:00,132.93,133.0,132.9,132.91,6319.0,125.638,125.7042,125.6096,125.6191,6319.0
2019-04-11 11:35:00,132.91,132.94,132.72,132.88,6652.0,125.6191,125.6474,125.4395,125.5907,6652.0
2019-04-11 11:40:00,132.83,132.85,132.47,132.52,3540.0,125.5435,125.5624,125.2032,125.2505,3540.0
2019-04-11 11:45:00,132.53,132.53,132.37,132.37,3501.0,125.2599,125.2599,125.1087,125.1087,3501.0
2019-04-11 11:50:00,132.37,132.44,132.18,132.22,4274.0,125.1087,125.1749,124.9291,124.9669,4274.0
2019-04-11 11:55:00,132.18,132.36,132.17,132.33,4195.0,124.9291,125.0993,124.9197,125.0709,4195.0
2019-04-11 12:00:00,132.31,132.31,132.08,132.15,4131.0,125.052,125.052,124.8346,124.9008,4131.0
2019-04-11 12:05:00,132.18,132.18,132.03,132.05,3300.0,124.9291,124.9291,124.7874,124.8063,3300.0
2019-04-11 12:10:00,132.05,132.07,131.77,131.82,6986.0,124.8063,124.8252,124.5416,124.5889,6986.0
2019-04-11 12:15:00,131.76,131.9,131.75,131.78,5200.0,124.5322,124.6645,124.5227,124.5511,5200.0
2019-04-11 12:20:00,131.82,131.82,131.61,131.63,29297.0,124.5889,124.5889,124.3904,124.4093,29297.0
2019-04-11 12:25:00,131.56,131.61,131.4,131.47,4938.0,124.3431,124.3904,124.1919,124.2581,4938.0
2019-04-11 12:30:00,131.48,131.66,131.44,131.63,5045.0,124.2675,124.4377,124.2297,124.4093,5045.0
2019-04-11 12:35:00,131.68,131.68,131.47,131.52,3900.0,124.4566,124.4566,124.2581,124.3053,3900.0
2019-04-11 12:40:00,131.55,131.58,131.34,131.37,3725.0,124.3337,124.362,124.1352,124.1636,3725.0
2019-04-11 12:45:00,131.39,131.4,131.23,131.3,3900.0,124.1825,124.1919,124.0312,124.0974,3900.0
2019-04-11 12:50:00,131.28,131.31,131.14,131.28,6592.0,124.0785,124.1069,123.9462,124.0785,6592.0
2019-04-11 12:55:00,131.23,131.23,130.94,130.97,10292.0,124.0312,124.0312,123.7572,123.7855,10292.0
2019-04-11 13:00:00,131.02,131.16,131.02,131.06,4000.0,123.8328,123.9651,123.8328,123.8706,4000.0
2019-04-11 13:05:00,131.06,131.19,130.91,130.91,10771.0,123.8706,123.9934,123.7288,123.7288,10771.0
2019-04-11 13:10:00,130.95,130.97,130.83,130.87,3661.0,123.7666,123.7855,123.6532,123.691,3661.0
2019-04-11 13:15:00,130.88,130.88,130.67,130.67,4425.0,123.7004,123.7004,123.502,123.502,4425.0
2019-04-11 13:20:00,130.69,130.81,130.68,130.72,4814.0,123.5209,123.6343,123.5114,123.5492,4814.0
2019-04-11 13:25:00,130.76,130.76,130.6,130.6,4703.0,123.587,123.587,123.4358,123.4358,4703.0
2019-04-11 13:30:00,130.56,130.56,130.27,130.49,18312.0,123.398,123.398,123.1239,123.3318,18312.0
2019-04-11 13:35:00,130.51,130.6,130.14,130.17,31016.0,123.3507,123.4358,123.001,123.0294,31016.0
2019-04-11 13:40:00,130.19,130.2,130.01,130.12,12406.0,123.0483,123.0577,122.8782,122.9821,12406.0
2019-04-11 13:45:00,130.14,130.14,130.03,130.08,8529.0,123.001,123.001,122.8971,122.9443,8529.0
2019-04-11 13:50:00,130.03,130.1,129.7,129.71,22601.0,122.8971,122.9632,122.5852,122.5946,22601.0
2019-04-11 13:55:00,129.68,130.12,129.68,130.03,20679.0,122.5663,122.9821,122.5663,122.8971,20679.0
2019-04-11 14:00:00,129.98,130.11,129.85,130.08,8987.0,122.8498,122.9727,122.7269,122.9443,8987.0
2019-04-11 14:05:00,130.17,130.34,130.16,130.34,8356.0,123.0294,123.1901,123.0199,123.1901,8356.0
2019-04-11 14:10:00,130.33,130.4,130.12,130.16,10776.0,123.1806,123.2468,122.9821,123.0199,10776.0
2019-04-11 14:15:00,130.19,130.29,130.18,130.26,8343.0,123.0483,123.1428,123.0388,123.1145,8343.0
2019-04-11 14:20:00,130.25,130.29,130.11,130.16,5210.0,123.105,123.1428,122.9727,123.0199,5210.0
2019-04-11 14:25:00,130.18,130.18,129.98,129.99,12067.0,123.0388,123.0388,122.8498,122.8593,12067.0
2019-04-11 14:30:00,129.95,130.1,129.91,130.05,5811.0,122.8215,122.9632,122.7837,122.916,5811.0
2019-04-11 14:35:00,130.03,130.09,129.95,129.97,6636.0,122.8971,122.9538,122.8215,122.8404,6636.0
2019-04-11 14:40:00,129.97,130.1,129.92,130.1,11786.0,122.8404,122.9632,122.7931,122.9632,11786.0
2019-04-11 14:45:00,130.07,130.07,129.86,129.87,7582.0,122.9349,122.9349,122.7364,122.7459,7582.0
2019-04-11 14:50:00,129.84,129.95,129.77,129.78,5333.0,122.7175,122.8215,122.6513,122.6608,5333.0
2019-04-11 14:55:00,129.75,129.88,129.75,129.84,4203.0,122.6324,122.7553,122.6324,122.7175,4203.0
2019-04-11 15:00:00,129.88,129.97,129.87,129.97,7465.0,122.7553,122.8404,122.7459,122.8404,7465.0
2019-04-11 15:05:00,129.98,130.1,129.96,129.98,6211.0,122.8498,122.9632,122.8309,122.8498,6211.0
2019-04-11 15:10:00,130.0,130.17,129.99,130.13,10152.0,122.8687,123.0294,122.8593,122.9916,10152.0
2019-04-11 15:15:00,130.12,130.23,130.09,130.16,7747.0,122.9821,123.0861,122.9538,123.0199,7747.0
2019-04-11 15:20:00,130.15,130.19,130.08,130.08,6261.0,123.0105,123.0483,122.9443,122.9443,6261.0
2019-04-11 15:25:00,130.08,130.11,130.07,130.09,6489.0,122.9443,122.9727,122.9349,122.9538,6489.0
2019-04-11 15:30:00,130.09,130.15,130.0,130.0,14186.0,122.9538,123.0105,122.8687,122.8687,14186.0
2019-04-11 15:35:00,129.99,130.18,129.99,130.16,12414.0,122.8593,123.0388,122.8593,123.0199,12414.0
2019-04-11 15:40:00,130.16,130.25,130.13,130.22,10618.0,123.0199,123.105,122.9916,123.0767,10618.0
2019-04-11 15:45:00,130.23,130.25,129.9,129.9,15698.0,123.0861,123.105,122.7742,122.7742,15698.0
2019-04-11 15:50:00,129.88,130.17,129.86,130.17,20379.0,122.7553,123.0294,122.7364,123.0294,20379.0
2019-04-11 15:55:00,130.19,130.19,130.01,130.12,50533.0,123.0483,123.0483,122.8782,122.9821,50533.0
2019-04-12 09:30:00,130.63,130.92,130.2,130.42,41856.0,123.4642,123.7383,123.0577,123.2657,41856.0
2019-04-12 09:35:00,130.41,130.85,130.33,130.66,5950.0,123.2562,123.6721,123.1806,123.4925,5950.0
2019-04-12 09:40:00,130.59,131.55,130.51,131.55,12176.0,123.4264,124.3337,123.3507,124.3337,12176.0
2019-04-12 09:45:00,131.6,132.02,131.38,131.42,16273.0,124.381,124.7779,124.173,124.2108,16273.0
2019-04-12 09:50:00,131.25,131.73,131.14,131.73,11745.0,124.0502,124.5038,123.9462,124.5038,11745.0
2019-04-12 09:55:00,131.65,131.78,131.61,131.75,10627.0,124.4282,124.5511,124.3904,124.5227,10627.0
2019-04-12 10:00:00,131.85,132.16,131.77,132.16,24377.0,124.6172,124.9102,124.5416,124.9102,24377.0
2019-04-12 10:05:00,132.18,132.28,131.95,132.28,13124.0,124.9291,125.0236,124.7118,125.0236,13124.0
2019-04-12 10:10:00,132.28,132.29,131.89,131.95,13118.0,125.0236,125.0331,124.655,124.7118,13118.0
2019-04-12 10:15:00,131.95,132.18,131.53,131.58,15267.0,124.7118,124.9291,124.3148,124.362,15267.0
2019-04-12 10:20:00,131.54,131.58,131.29,131.41,9353.0,124.3242,124.362,124.088,124.2014,9353.0
2019-04-12 10:25:00,131.41,131.88,131.4,131.45,31890.0,124.2014,124.6456,124.1919,124.2392,31890.0
2019-04-12 10:30:00,131.45,131.51,131.06,131.09,9725.0,124.2392,124.2959,123.8706,123.8989,9725.0
2019-04-12 10:35:00,131.09,131.11,130.52,130.55,9879.0,123.8989,123.9178,123.3602,123.3885,9879.0
2019-04-12 10:40:00,130.51,130.68,130.28,130.42,16342.0,123.3507,123.5114,123.1334,123.2657,16342.0
2019-04-12 10:45:00,130.48,130.86,130.47,130.53,9504.0,123.3224,123.6815,123.3129,123.3696,9504.0
2019-04-12 10:50:00,130.51,130.54,130.14,130.25,25067.0,123.3507,123.3791,123.001,123.105,25067.0
2019-04-12 10:55:00,130.27,130.27,129.85,130.11,20122.0,123.1239,123.1239,122.7269,122.9727,20122.0
2019-04-12 11:00:00,130.1,130.14,129.91,130.02,8959.0,122.9632,123.001,122.7837,122.8876,8959.0
2019-04-12 11:05:00,129.96,129.98,129.6,129.6,12714.0,122.8309,122.8498,122.4907,122.4907,12714.0
2019-04-12 11:10:00,129.58,130.0,129.58,129.92,12942.0,122.4718,122.8687,122.4718,122.7931,12942.0
2019-04-12 11:15:00,129.84,129.93,129.65,129.69,21520.0,122.7175,122.8026,122.5379,122.5757,21520.0
2019-04-12 11:20:00,129.67,129.67,129.34,129.43,13270.0,122.5568,122.5568,122.2449,122.33,13270.0
2019-04-12 11:25:00,129.44,129.5,129.32,129.38,8638.0,122.3394,122.3961,122.226,122.2827,8638.0
2019-04-12 11:30:00,129.35,129.38,129.19,129.19,12565.0,122.2544,122.2827,122.1032,122.1032,12565.0
2019-04-12 11:35:00,129.19,129.24,128.98,128.98,9773.0,122.1032,122.1504,121.9047,121.9047,9773.0
2019-04-12 11:40:00,129.04,129.23,129.02,129.07,9337.0,121.9614,122.141,121.9425,121.9897,9337.0
2019-04-12 11:45:00,129.05,129.13,129.05,129.12,18057.0,121.9708,122.0464,121.9708,122.037,18057.0
2019-04-12 11:50:00,129.12,129.19,129.05,129.08,14552.0,122.037,122.1032,121.9708,121.9992,14552.0
2019-04-12 11:55:00,129.05,129.28,129.04,129.25,12253.0,121.9708,122.1882,121.9614,122.1599,12253.0
2019-04-12 12:00:00,129.25,129.26,129.04,129.04,7877.0,122.1599,122.1693,121.9614,121.9614,7877.0
2019-04-12 12:05:00,129.04,129.09,128.87,128.89,12428.0,121.9614,122.0086,121.8007,121.8196,12428.0
2019-04-12 12:10:00,128.9,128.93,128.82,128.9,7934.0,121.8291,121.8574,121.7535,121.8291,7934.0
2019-04-12 12:15:00,128.92,129.04,128.85,128.85,9343.0,121.848,121.9614,121.7818,121.7818,9343.0
2019-04-12 12:20:00,128.81,128.98,128.77,128.97,6369.0,121.744,121.9047,121.7062,121.8952,6369.0
2019-04-12 12:25:00,128.96,129.04,128.95,129.01,6572.0,121.8858,121.9614,121.8763,121.933,6572.0
2019-04-12 12:30:00,128.96,129.04,128.96,129.0,3514.0,121.8858,121.9614,121.8858,121.9236,3514.0
2019-04-12 12:35:00,129.0,129.0,128.85,128.86,12622.0,121.9236,121.9236,121.7818,121.7913,12622.0
2019-04-12 12:40:00,128.87,128.88,128.78,128.79,18287.0,121.8007,121.8102,121.7156,121.7251,18287.0
2019-04-12 12:45:00,128.78,128.78,128.58,128.59,17718.0,121.7156,121.7156,121.5266,121.5361,17718.0
2019-04-12 12:50:00,128.58,128.65,128.34,128.4,32755.0,121.5266,121.5928,121.2998,121.3565,32755.0
2019-04-12 12:55:00,128.4,128.54,128.29,128.38,37448.0,121.3565,121.4888,121.2525,121.3376,37448.0
2019-04-12 13:00:00,128.4,128.54,128.32,128.5,16065.0,121.3565,121.4888,121.2809,121.451,16065.0
2019-04-12 13:05:00,128.5,128.5,128.24,128.24,11633.0,121.451,121.451,121.2053,121.2053,11633.0
2019-04-12 13:10:00,128.24,128.27,128.17,128.19,18368.0,121.2053,121.2336,121.1391,121.158,18368.0
2019-04-12 13:15:00,128.19,128.34,128.15,128.24,22467.0,121.158,121.2998,121.1202,121.2053,22467.0
2019-04-12 13:20:00,128.25,128.25,128.16,128.19,16349.0,121.2147,121.2147,121.1297,121.158,16349.0
2019-04-12 13:25:00,128.2,128.2,128.05,128.06,11950.0,121.1675,121.1675,121.0257,121.0351,11950.0
2019-04-12 13:30:00,128.07,128.14,127.96,128.03,19337.0,121.0446,121.1108,120.9406,121.0068,19337.0
2019-04-12 13:35:00,128.0,128.04,127.85,127.91,12885.0,120.9784,121.0162,120.8367,120.8934,12885.0
2019-04-12 13:40:00,127.91,127.93,127.8,127.8,9039.0,120.8934,120.9123,120.7894,120.7894,9039.0
2019-04-12 13:45:00,127.83,127.88,127.82,127.87,3623.0,120.8178,120.865,120.8083,120.8556,3623.0
2019-04-12 13:50:00,127.86,127.89,127.8,127.82,7936.0,120.8461,120.8745,120.7894,120.8083,7936.0
2019-04-12 13:55:00,127.83,127.83,127.73,127.81,5911.0,120.8178,120.8178,120.7232,120.7989,5911.0
2019-04-12 14:00:00,127.78,128.22,127.78,128.22,13151.0,120.7705,121.1864,120.7705,121.1864,13151.0
2019-04-12 14:05:00,128.22,128.29,128.21,128.28,5089.0,121.1864,121.2525,121.1769,121.2431,5089.0
2019-04-12 14:10:00,128.29,128.47,128.26,128.44,15046.0,121.2525,121.4227,121.2242,121.3943,15046.0
2019-04-12 14:15:00,128.45,128.54,128.41,128.41,17378.0,121.4037,121.4888,121.3659,121.3659,17378.0
2019-04-12 14:20:00,128.42,128.43,128.26,128.27,6376.0,121.3754,121.3848,121.2242,121.2336,6376.0
2019-04-12 14:25:00,128.27,128.32,128.21,128.27,6246.0,121.2336,121.2809,121.1769,121.2336,6246.0
2019-04-12 14:30:00,128.3,128.33,128.27,128.28,3368.0,121.262,121.2903,121.2336,121.2431,3368.0
2019-04-12 14:35:00,128.27,128.31,128.2,128.2,10059.0,121.2336,121.2714,121.1675,121.1675,10059.0
2019-04-12 14:40:00,128.2,128.2,128.1,128.11,6700.0,121.1675,121.1675,121.0729,121.0824,6700.0
2019-04-12 14:45:00,128.14,128.14,128.08,128.08,4683.0,121.1108,121.1108,121.054,121.054,4683.0
2019-04-12 14:50:00,128.06,128.12,128.0,128.01,4731.0,121.0351,121.0918,120.9784,120.9879,4731.0
2019-04-12 14:55:00,128.01,128.12,128.01,128.07,6751.0,120.9879,121.0918,120.9879,121.0446,6751.0
2019-04-12 15:00:00,128.07,128.08,127.99,128.05,9022.0,121.0446,121.054,120.969,121.0257,9022.0
2019-04-12 15:05:00,128.07,128.14,128.02,128.14,7068.0,121.0446,121.1108,120.9973,121.1108,7068.0
2019-04-12 15:10:00,128.15,128.2,128.06,128.1,12389.0,121.1202,121.1675,121.0351,121.0729,12389.0
2019-04-12 15:15:00,128.12,128.18,128.07,128.08,14465.0,121.0918,121.1486,121.0446,121.054,14465.0
2019-04-12 15:20:00,128.07,128.07,127.88,127.92,14909.0,121.0446,121.0446,120.865,120.9028,14909.0
2019-04-12 15:25:00,127.93,128.04,127.81,128.04,14373.0,120.9123,121.0162,120.7989,121.0162,14373.0
2019-04-12 15:30:00,128.05,128.05,127.84,127.89,15715.0,121.0257,121.0257,120.8272,120.8745,15715.0
2019-04-12 15:35:00,127.91,128.08,127.9,128.07,19808.0,120.8934,121.054,120.8839,121.0446,19808.0
2019-04-12 15:40:00,128.08,128.08,127.84,127.84,21878.0,121.054,121.054,120.8272,120.8272,21878.0
2019-04-12 15:45:00,127.85,127.86,127.66,127.67,25997.0,120.8367,120.8461,120.6571,120.6665,25997.0
2019-04-12 15:50:00,127.67,127.71,127.54,127.56,80854.0,120.6665,120.7043,120.5437,120.5626,80854.0
2019-04-12 15:55:00,127.53,127.86,127.52,127.77,166793.0,120.5342,120.8461,120.5248,120.761,166793.0
2019-04-15 09:30:00,128.01,128.25,127.79,127.99,17275.0,120.9879,121.2147,120.78,120.969,17275.0
2019-04-15 09:35:00,128.1,128.18,127.82,127.82,3978.0,121.0729,121.1486,120.8083,120.8083,3978.0
2019-04-15 09:40:00,127.8,127.88,127.42,127.88,13355.0,120.7894,120.865,120.4302,120.865,13355.0
2019-04-15 09:45:00,127.82,127.82,127.12,127.17,10112.0,120.8083,120.8083,120.1467,120.194,10112.0
2019-04-15 09:50:00,127.1,127.1,126.52,126.61,14475.0,120.1278,120.1278,119.5796,119.6647,14475.0
2019-04-15 09:55:00,126.65,126.66,126.38,126.56,14960.0,119.7025,119.7119,119.4473,119.6174,14960.0
2019-04-15 10:00:00,126.67,126.93,126.54,126.83,15052.0,119.7214,119.9671,119.5985,119.8726,15052.0
2019-04-15 10:05:00,126.9,127.13,126.77,127.13,9610.0,119.9388,120.1562,119.8159,120.1562,9610.0
2019-04-15 10:10:00,127.13,127.13,126.92,126.97,9936.0,120.1562,120.1562,119.9577,120.0049,9936.0
2019-04-15 10:15:00,126.92,127.05,126.82,126.96,11055.0,119.9577,120.0805,119.8632,119.9955,11055.0
2019-04-15 10:20:00,126.98,127.03,126.85,126.98,7781.0,120.0144,120.0616,119.8915,120.0144,7781.0
2019-04-15 10:25:00,127.0,127.2,126.84,127.18,7215.0,120.0333,120.2223,119.8821,120.2034,7215.0
2019-04-15 10:30:00,127.15,127.31,127.1,127.28,9871.0,120.1751,120.3263,120.1278,120.2979,9871.0
2019-04-15 10:35:00,127.27,127.29,126.88,126.9,14455.0,120.2885,120.3074,119.9199,119.9388,14455.0
2019-04-15 10:40:00,126.8,126.89,126.59,126.64,6531.0,119.8443,119.9293,119.6458,119.693,6531.0
2019-04-15 10:45:00,126.68,126.82,126.66,126.73,8746.0,119.7308,119.8632,119.7119,119.7781,8746.0
2019-04-15 10:50:00,126.77,126.77,126.62,126.66,5831.0,119.8159,119.8159,119.6741,119.7119,5831.0
2019-04-15 10:55:00,126.69,126.8,126.65,126.73,22995.0,119.7403,119.8443,119.7025,119.7781,22995.0
2019-04-15 11:00:00,126.75,127.19,126.75,126.98,11265.0,119.797,120.2129,119.797,120.0144,11265.0
2019-04-15 11:05:00,127.01,127.09,126.97,127.0,4643.0,120.0427,120.1184,120.0049,120.0333,4643.0
2019-04-15 11:10:00,127.0,127.06,126.88,127.01,11775.0,120.0333,120.09,119.9199,120.0427,11775.0
2019-04-15 11:15:00,127.02,127.14,127.0,127.14,4022.0,120.0522,120.1656,120.0333,120.1656,4022.0
2019-04-15 11:20:00,127.16,127.3,127.13,127.16,9991.0,120.1845,120.3168,120.1562,120.1845,9991.0
2019-04-15 11:25:00,127.18,127.35,127.18,127.23,6633.0,120.2034,120.3641,120.2034,120.2507,6633.0
2019-04-15 11:30:00,127.26,127.28,127.16,127.17,8255.0,120.279,120.2979,120.1845,120.194,8255.0
2019-04-15 11:35:00,127.15,127.21,127.11,127.17,7476.0,120.1751,120.2318,120.1373,120.194,7476.0
2019-04-15 11:40:00,127.21,127.21,127.0,127.0,4222.0,120.2318,120.2318,120.0333,120.0333,4222.0
2019-04-15 11:45:00,126.98,127.01,126.89,126.97,6314.0,120.0144,120.0427,119.9293,120.0049,6314.0
2019-04-15 11:50:00,126.94,127.13,126.9,127.13,5248.0,119.9766,120.1562,119.9388,120.1562,5248.0
2019-04-15 11:55:00,127.13,127.18,127.03,127.11,6494.0,120.1562,120.2034,120.0616,120.1373,6494.0
2019-04-15 12:00:00,127.11,127.11,126.75,126.79,23209.0,120.1373,120.1373,119.797,119.8348,23209.0
2019-04-15 12:05:00,126.82,126.85,126.71,126.71,4500.0,119.8632,119.8915,119.7592,119.7592,4500.0
2019-04-15 12:10:00,126.69,126.86,126.63,126.84,3515.0,119.7403,119.901,119.6836,119.8821,3515.0
2019-04-15 12:15:00,126.81,126.84,126.74,126.81,4072.0,119.8537,119.8821,119.7876,119.8537,4072.0
2019-04-15 12:20:00,126.77,126.77,126.61,126.75,5541.0,119.8159,119.8159,119.6647,119.797,5541.0
2019-04-15 12:25:00,126.75,126.84,126.68,126.84,3359.0,119.797,119.8821,119.7308,119.8821,3359.0
2019-04-15 12:30:00,126.84,126.98,126.84,126.88,22586.0,119.8821,120.0144,119.8821,119.9199,22586.0
2019-04-15 12:35:00,126.88,126.93,126.87,126.91,3200.0,119.9199,119.9671,119.9104,119.9482,3200.0
2019-04-15 12:40:00,126.91,127.01,126.84,126.97,3693.0,119.9482,120.0427,119.8821,120.0049,3693.0
2019-04-15 12:45:00,126.97,127.09,126.97,127.07,4246.0,120.0049,120.1184,120.0049,120.0994,4246.0
2019-04-15 12:50:00,127.08,127.17,127.02,127.17,4600.0,120.1089,120.194,120.0522,120.194,4600.0
2019-04-15 12:55:00,127.13,127.14,127.06,127.13,3939.0,120.1562,120.1656,120.09,120.1562,3939.0
2019-04-15 13:00:00,127.07,127.22,127.07,127.22,2400.0,120.0994,120.2412,120.0994,120.2412,2400.0
2019-04-15 13:05:00,127.23,127.23,127.17,127.2,2477.0,120.2507,120.2507,120.194,120.2223,2477.0
2019-04-15 13:10:00,127.21,127.27,127.16,127.19,28020.0,120.2318,120.2885,120.1845,120.2129,28020.0
2019-04-15 13:15:00,127.18,127.22,127.12,127.12,5496.0,120.2034,120.2412,120.1467,120.1467,5496.0
2019-04-15 13:20:00,127.1,127.2,127.1,127.16,4030.0,120.1278,120.2223,120.1278,120.1845,4030.0
2019-04-15 13:25:00,127.18,127.22,127.1,127.1,2200.0,120.2034,120.2412,120.1278,120.1278,2200.0
2019-04-15 13:30:00,127.1,127.13,127.02,127.03,5961.0,120.1278,120.1562,120.0522,120.0616,5961.0
2019-04-15 13:35:00,127.02,127.1,126.95,127.09,8433.0,120.0522,120.1278,119.986,120.1184,8433.0
2019-04-15 13:40:00,127.11,127.28,127.09,127.27,2100.0,120.1373,120.2979,120.1184,120.2885,2100.0
2019-04-15 13:45:00,127.34,127.41,127.25,127.35,10166.0,120.3546,120.4208,120.2696,120.3641,10166.0
2019-04-15 13:50:00,127.38,127.43,127.31,127.38,15799.0,120.3924,120.4397,120.3263,120.3924,15799.0
2019-04-15 13:55:00,127.36,127.49,127.36,127.45,4688.0,120.3735,120.4964,120.3735,120.4586,4688.0
2019-04-15 14:00:00,127.49,127.54,127.43,127.46,3908.0,120.4964,120.5437,120.4397,120.4681,3908.0
2019-04-15 14:05:00,127.48,127.65,127.47,127.56,3000.0,120.487,120.6476,120.4775,120.5626,3000.0
2019-04-15 14:10:00,127.53,127.58,127.49,127.52,4000.0,120.5342,120.5815,120.4964,120.5248,4000.0
2019-04-15 14:15:00,127.53,127.54,127.41,127.42,12860.0,120.5342,120.5437,120.4208,120.4302,12860.0
2019-04-15 14:20:00,127.48,127.49,127.27,127.38,8877.0,120.487,120.4964,120.2885,120.3924,8877.0
2019-04-15 14:25:00,127.35,127.35,127.13,127.13,17819.0,120.3641,120.3641,120.1562,120.1562,17819.0
2019-04-15 14:30:00,127.16,127.23,127.11,127.17,5124.0,120.1845,120.2507,120.1373,120.194,5124.0
2019-04-15 14:35:00,127.17,127.17,127.05,127.12,4500.0,120.194,120.194,120.0805,120.1467,4500.0
2019-04-15 14:40:00,127.12,127.31,127.1,127.3,6385.0,120.1467,120.3263,120.1278,120.3168,6385.0
2019-04-15 14:45:00,127.3,127.34,127.13,127.14,6710.0,120.3168,120.3546,120.1562,120.1656,6710.0
2019-04-15 14:50:00,127.15,127.22,127.15,127.19,5000.0,120.1751,120.2412,120.1751,120.2129,5000.0
2019-04-15 14:55:00,127.19,127.25,127.09,127.09,8200.0,120.2129,120.2696,120.1184,120.1184,8200.0
2019-04-15 15:00:00,127.11,127.11,126.87,126.87,16424.0,120.1373,120.1373,119.9104,119.9104,16424.0
2019-04-15 15:05:00,126.89,127.17,126.89,127.16,6397.0,119.9293,120.194,119.9293,120.1845,6397.0
2019-04-15 15:10:00,127.15,127.18,126.99,127.0,10388.0,120.1751,120.2034,120.0238,120.0333,10388.0
2019-04-15 15:15:00,126.99,127.0,126.89,126.94,10262.0,120.0238,120.0333,119.9293,119.9766,10262.0
2019-04-15 15:20:00,126.97,126.99,126.87,126.99,7461.0,120.0049,120.0238,119.9104,120.0238,7461.0
2019-04-15 15:25:00,126.98,127.12,126.96,127.12,7385.0,120.0144,120.1467,119.9955,120.1467,7385.0
2019-04-15 15:30:00,127.12,127.15,127.01,127.11,11196.0,120.1467,120.1751,120.0427,120.1373,11196.0
2019-04-15 15:35:00,127.1,127.22,127.1,127.14,9910.0,120.1278,120.2412,120.1278,120.1656,9910.0
2019-04-15 15:40:00,127.17,127.2,127.07,127.11,21486.0,120.194,120.2223,120.0994,120.1373,21486.0
2019-04-15 15:45:00,127.1,127.12,126.91,126.99,25912.0,120.1278,120.1467,119.9482,120.0238,25912.0
2019-04-15 15:50:00,126.99,127.12,126.97,127.08,36794.0,120.0238,120.1467,120.0049,120.1089,36794.0
2019-04-15 15:55:00,127.09,127.16,126.85,127.12,119908.0,120.1184,120.1845,119.8915,120.1467,119908.0
2019-04-16 09:30:00,128.17,128.17,126.38,126.44,46379.0,121.1391,121.1391,119.4473,119.504,46379.0
2019-04-16 09:35:00,126.21,126.56,125.0,125.01,27562.0,119.2866,119.6174,118.143,118.1525,27562.0
2019-04-16 09:40:00,124.99,125.28,124.27,124.28,48420.0,118.1335,118.4076,117.453,117.4625,48420.0
2019-04-16 09:45:00,124.4,124.67,123.69,123.8,73456.0,117.5759,117.8311,116.9049,117.0088,73456.0
2019-04-16 09:50:00,123.72,123.72,122.62,123.11,93227.0,116.9332,116.9332,115.8936,116.3567,93227.0
2019-04-16 09:55:00,123.11,123.31,122.88,123.14,31548.0,116.3567,116.5457,116.1393,116.385,31548.0
2019-04-16 10:00:00,123.21,123.48,123.05,123.23,33772.0,116.4512,116.7064,116.3,116.4701,33772.0
2019-04-16 10:05:00,123.16,123.25,122.06,122.24,96938.0,116.4039,116.489,115.3643,115.5344,96938.0
2019-04-16 10:10:00,122.23,122.38,121.69,121.77,49914.0,115.525,115.6667,115.0146,115.0902,49914.0
2019-04-16 10:15:00,121.73,121.94,121.28,121.29,29350.0,115.0524,115.2509,114.6271,114.6365,29350.0
2019-04-16 10:20:00,121.24,121.54,121.12,121.32,44870.0,114.5893,114.8728,114.4758,114.6649,44870.0
2019-04-16 10:25:00,121.34,121.51,120.83,120.9,41468.0,114.6838,114.8444,114.2018,114.2679,41468.0
2019-04-16 10:30:00,120.87,121.02,120.63,120.84,32447.0,114.2396,114.3813,114.0127,114.2112,32447.0
2019-04-16 10:35:00,120.84,121.28,120.82,120.95,29842.0,114.2112,114.6271,114.1923,114.3152,29842.0
2019-04-16 10:40:00,120.98,121.03,120.7,120.79,20419.0,114.3435,114.3908,114.0789,114.1639,20419.0
2019-04-16 10:45:00,120.75,120.85,120.4,120.79,37775.0,114.1261,114.2207,113.7953,114.1639,37775.0
2019-04-16 10:50:00,120.76,120.76,120.26,120.3,28086.0,114.1356,114.1356,113.663,113.7008,28086.0
2019-04-16 10:55:00,120.32,120.43,119.86,119.88,36242.0,113.7197,113.8237,113.285,113.3039,36242.0
2019-04-16 11:00:00,119.85,120.4,119.78,120.03,51142.0,113.2755,113.7953,113.2093,113.4456,51142.0
2019-04-16 11:05:00,120.08,120.14,119.87,120.11,50726.0,113.4929,113.5496,113.2944,113.5212,50726.0
2019-04-16 11:10:00,120.07,120.07,119.42,119.55,89048.0,113.4834,113.4834,112.8691,112.992,89048.0
2019-04-16 11:15:00,119.58,119.64,118.92,119.12,49844.0,113.0203,113.077,112.3965,112.5856,49844.0
2019-04-16 11:20:00,119.15,119.29,118.76,118.99,305844.0,112.6139,112.7462,112.2453,112.4627,305844.0
2019-04-16 11:25:00,119.01,119.27,118.55,118.66,40703.0,112.4816,112.7273,112.0468,112.1508,40703.0
2019-04-16 11:30:00,118.62,118.89,118.41,118.42,71509.0,112.113,112.3682,111.9145,111.924,71509.0
2019-04-16 11:35:00,118.44,118.87,118.02,118.1,55784.0,111.9429,112.3493,111.5459,111.6215,55784.0
2019-04-16 11:40:00,118.05,118.76,117.75,118.59,176055.0,111.5742,112.2453,111.2907,112.0846,176055.0
2019-04-16 11:45:00,118.6,118.6,118.2,118.2,29044.0,112.0941,112.0941,111.716,111.716,29044.0
2019-04-16 11:50:00,118.26,118.37,117.89,118.14,26630.0,111.7727,111.8767,111.423,111.6593,26630.0
2019-04-16 11:55:00,118.24,118.3,117.87,117.92,21717.0,111.7538,111.8105,111.4041,111.4514,21717.0
2019-04-16 12:00:00,117.97,118.0,117.67,117.85,26984.0,111.4986,111.527,111.2151,111.3852,26984.0
2019-04-16 12:05:00,117.89,117.99,117.66,117.7,35321.0,111.423,111.5175,111.2056,111.2434,35321.0
2019-04-16 12:10:00,117.67,117.67,117.16,117.18,40015.0,111.2151,111.2151,110.7331,110.752,40015.0
2019-04-16 12:15:00,117.17,117.27,117.03,117.03,52873.0,110.7425,110.837,110.6102,110.6102,52873.0
2019-04-16 12:20:00,117.08,117.39,117.0,117.39,32627.0,110.6575,110.9505,110.5818,110.9505,32627.0
2019-04-16 12:25:00,117.39,117.69,117.37,117.53,63150.0,110.9505,111.234,110.9316,111.0828,63150.0
2019-04-16 12:30:00,117.51,117.77,117.42,117.45,28530.0,111.0639,111.3096,110.9788,111.0072,28530.0
2019-04-16 12:35:00,117.44,117.5,117.04,117.1,23814.0,110.9977,111.0544,110.6197,110.6764,23814.0
2019-04-16 12:40:00,117.12,117.22,116.78,116.81,42727.0,110.6953,110.7898,110.3739,110.4023,42727.0
2019-04-16 12:45:00,116.8,116.94,116.63,116.82,19352.0,110.3928,110.5251,110.2321,110.4117,19352.0
2019-04-16 12:50:00,116.79,116.8,116.52,116.58,22632.0,110.3834,110.3928,110.1282,110.1849,22632.0
2019-04-16 12:55:00,116.55,116.92,116.49,116.89,26276.0,110.1565,110.5062,110.0998,110.4779,26276.0
2019-04-16 13:00:00,116.86,116.92,116.66,116.77,25133.0,110.4495,110.5062,110.2605,110.3645,25133.0
2019-04-16 13:05:00,116.75,116.98,116.66,116.72,16517.0,110.3456,110.5629,110.2605,110.3172,16517.0
2019-04-16 13:10:00,116.74,116.79,116.63,116.63,15030.0,110.3361,110.3834,110.2321,110.2321,15030.0
2019-04-16 13:15:00,116.62,116.69,116.31,116.31,48216.0,110.2227,110.2889,109.9297,109.9297,48216.0
2019-04-16 13:20:00,116.32,116.34,115.92,115.95,47111.0,109.9392,109.9581,109.5611,109.5894,47111.0
2019-04-16 13:25:00,115.95,116.03,115.82,115.92,27994.0,109.5894,109.6651,109.4666,109.5611,27994.0
2019-04-16 13:30:00,115.95,116.02,115.54,115.57,45477.0,109.5894,109.6556,109.2019,109.2303,45477.0
2019-04-16 13:35:00,115.54,115.57,115.03,115.18,74125.0,109.2019,109.2303,108.7199,108.8617,74125.0
2019-04-16 13:40:00,115.17,115.18,114.87,115.01,71324.0,108.8522,108.8617,108.5687,108.701,71324.0
2019-04-16 13:45:00,115.01,115.04,114.73,114.95,86437.0,108.701,108.7294,108.4364,108.6443,86437.0
2019-04-16 13:50:00,114.96,114.97,114.51,114.67,57272.0,108.6538,108.6632,108.2284,108.3797,57272.0
2019-04-16 13:55:00,114.63,114.99,114.48,114.96,84884.0,108.3419,108.6821,108.2001,108.6538,84884.0
2019-04-16 14:00:00,114.95,114.99,114.68,114.93,34743.0,108.6443,108.6821,108.3891,108.6254,34743.0
2019-04-16 14:05:00,114.95,114.95,114.65,114.72,35324.0,108.6443,108.6443,108.3608,108.4269,35324.0
2019-04-16 14:10:00,114.7,114.81,114.6,114.76,20451.0,108.408,108.512,108.3135,108.4647,20451.0
2019-04-16 14:15:00,114.78,114.79,114.57,114.61,96909.0,108.4836,108.4931,108.2851,108.323,96909.0
2019-04-16 14:20:00,114.62,114.7,114.34,114.36,64158.0,108.3324,108.408,108.0678,108.0867,64158.0
2019-04-16 14:25:00,114.36,114.42,114.11,114.21,49240.0,108.0867,108.1434,107.8504,107.9449,49240.0
2019-04-16 14:30:00,114.24,114.24,113.86,114.05,51348.0,107.9733,107.9733,107.6141,107.7937,51348.0
2019-04-16 14:35:00,114.07,114.07,113.75,113.88,138459.0,107.8126,107.8126,107.5101,107.633,138459.0
2019-04-16 14:40:00,113.89,114.17,113.89,113.9,69322.0,107.6425,107.9071,107.6425,107.6519,69322.0
2019-04-16 14:45:00,113.91,114.02,113.8,113.96,30754.0,107.6614,107.7653,107.5574,107.7086,30754.0
2019-04-16 14:50:00,113.95,114.16,113.81,113.81,55346.0,107.6992,107.8976,107.5668,107.5668,55346.0
2019-04-16 14:55:00,113.8,114.0,113.61,113.98,37614.0,107.5574,107.7464,107.3778,107.7275,37614.0
2019-04-16 15:00:00,113.98,114.03,113.64,113.79,46195.0,107.7275,107.7748,107.4062,107.5479,46195.0
2019-04-16 15:05:00,113.79,113.92,113.79,113.84,88036.0,107.5479,107.6708,107.5479,107.5952,88036.0
2019-04-16 15:10:00,113.82,113.94,113.65,113.81,53422.0,107.5763,107.6897,107.4156,107.5668,53422.0
2019-04-16 15:15:00,113.84,114.04,113.84,113.97,36565.0,107.5952,107.7842,107.5952,107.7181,36565.0
2019-04-16 15:20:00,113.96,114.39,113.93,114.08,78035.0,107.7086,108.115,107.6803,107.822,78035.0
2019-04-16 15:25:00,114.1,114.43,114.09,114.2,78508.0,107.8409,108.1528,107.8315,107.9354,78508.0
2019-04-16 15:30:00,114.2,116.01,113.95,114.14,118452.0,107.9354,109.6462,107.6992,107.8787,118452.0
2019-04-16 15:35:00,114.14,114.62,114.12,114.55,87725.0,107.8787,108.3324,107.8598,108.2662,87725.0
2019-04-16 15:40:00,114.54,114.65,114.37,114.52,51730.0,108.2568,108.3608,108.0961,108.2379,51730.0
2019-04-16 15:45:00,114.53,114.58,114.23,114.36,63587.0,108.2473,108.2946,107.9638,108.0867,63587.0
2019-04-16 15:50:00,114.35,114.43,114.25,114.36,84781.0,108.0772,108.1528,107.9827,108.0867,84781.0
2019-04-16 15:55:00,114.35,114.49,114.32,114.38,154426.0,108.0772,108.2095,108.0489,108.1056,154426.0
2019-04-17 09:30:00,114.81,115.26,114.04,114.12,137975.0,108.512,108.9373,107.7842,107.8598,137975.0
2019-04-17 09:35:00,114.12,114.3,112.79,113.59,169056.0,107.8598,108.03,106.6028,107.3589,169056.0
2019-04-17 09:40:00,114.0,114.0,112.1,112.14,67414.0,107.7464,107.7464,105.9506,105.9884,67414.0
2019-04-17 09:45:00,112.07,112.07,110.68,110.89,133563.0,105.9223,105.9223,104.6085,104.807,133563.0
2019-04-17 09:50:00,111.05,111.58,110.31,111.48,95315.0,104.9582,105.4592,104.2588,105.3647,95315.0
2019-04-17 09:55:00,111.48,111.82,110.52,110.9,97776.0,105.3647,105.686,104.4573,104.8165,97776.0
2019-04-17 10:00:00,110.94,111.24,110.38,110.62,103683.0,104.8543,105.1378,104.325,104.5518,103683.0
2019-04-17 10:05:00,110.5,111.57,110.5,111.29,141973.0,104.4384,105.4497,104.4384,105.1851,141973.0
2019-04-17 10:10:00,111.31,112.83,111.3,112.69,52547.0,105.204,106.6406,105.1945,106.5083,52547.0
2019-04-17 10:15:00,112.69,112.97,112.07,112.82,55825.0,106.5083,106.7729,105.9223,106.6311,55825.0
2019-04-17 10:20:00,112.87,112.87,111.73,111.92,63113.0,106.6784,106.6784,105.6009,105.7805,63113.0
2019-04-17 10:25:00,111.93,111.95,111.43,111.49,41143.0,105.79,105.8089,105.3174,105.3741,41143.0
2019-04-17 10:30:00,111.49,111.75,111.31,111.75,31735.0,105.3741,105.6198,105.204,105.6198,31735.0
2019-04-17 10:35:00,111.7,112.05,111.51,111.56,43820.0,105.5726,105.9034,105.393,105.4403,43820.0
2019-04-17 10:40:00,111.63,111.74,111.39,111.73,34359.0,105.5064,105.6104,105.2796,105.6009,34359.0
2019-04-17 10:45:00,111.64,112.09,111.56,112.03,23486.0,105.5159,105.9412,105.4403,105.8845,23486.0
2019-04-17 10:50:00,112.04,112.12,111.86,111.95,46262.0,105.8939,105.9695,105.7238,105.8089,46262.0
2019-04-17 10:55:00,111.89,112.02,111.37,111.73,54467.0,105.7522,105.875,105.2607,105.6009,54467.0
2019-04-17 11:00:00,111.69,111.96,111.64,111.9,19766.0,105.5631,105.8183,105.5159,105.7616,19766.0
2019-04-17 11:05:00,111.95,112.17,111.91,112.0,52798.0,105.8089,106.0168,105.7711,105.8561,52798.0
2019-04-17 11:10:00,112.0,112.0,111.53,111.82,50550.0,105.8561,105.8561,105.4119,105.686,50550.0
2019-04-17 11:15:00,111.84,111.86,111.42,111.62,18092.0,105.7049,105.7238,105.3079,105.497,18092.0
2019-04-17 11:20:00,111.63,111.63,111.43,111.59,20302.0,105.5064,105.5064,105.3174,105.4686,20302.0
2019-04-17 11:25:00,111.62,112.56,111.49,112.41,60081.0,105.497,106.3854,105.3741,106.2436,60081.0
2019-04-17 11:30:00,112.27,112.27,111.95,112.07,25852.0,106.1113,106.1113,105.8089,105.9223,25852.0
2019-04-17 11:35:00,112.05,112.3,111.95,112.09,23572.0,105.9034,106.1397,105.8089,105.9412,23572.0
2019-04-17 11:40:00,112.09,112.2,111.72,111.77,20787.0,105.9412,106.0452,105.5915,105.6387,20787.0
2019-04-17 11:45:00,111.8,111.95,111.73,111.81,8711.0,105.6671,105.8089,105.6009,105.6766,8711.0
2019-04-17 11:50:00,111.81,111.89,111.44,111.44,11495.0,105.6766,105.7522,105.3268,105.3268,11495.0
2019-04-17 11:55:00,111.44,111.57,111.16,111.18,18661.0,105.3268,105.4497,105.0622,105.0811,18661.0
2019-04-17 12:00:00,111.16,111.26,111.05,111.1,17485.0,105.0622,105.1567,104.9582,105.0055,17485.0
2019-04-17 12:05:00,111.06,111.18,111.02,111.18,17980.0,104.9677,105.0811,104.9299,105.0811,17980.0
2019-04-17 12:10:00,111.15,111.28,111.12,111.25,15615.0,105.0528,105.1756,105.0244,105.1473,15615.0
2019-04-17 12:15:00,111.25,111.27,111.05,111.05,11524.0,105.1473,105.1662,104.9582,104.9582,11524.0
2019-04-17 12:20:00,111.04,111.19,111.02,111.17,13255.0,104.9488,105.0906,104.9299,105.0717,13255.0
2019-04-17 12:25:00,111.15,111.29,111.1,111.12,16073.0,105.0528,105.1851,105.0055,105.0244,16073.0
2019-04-17 12:30:00,111.13,111.14,110.64,111.0,74455.0,105.0339,105.0433,104.5707,104.911,74455.0
2019-04-17 12:35:00,111.03,111.18,110.95,111.0,15021.0,104.9393,105.0811,104.8637,104.911,15021.0
2019-04-17 12:40:00,111.0,111.2,110.96,111.12,13025.0,104.911,105.1,104.8732,105.0244,13025.0
2019-04-17 12:45:00,111.13,111.19,111.06,111.07,6099.0,105.0339,105.0906,104.9677,104.9771,6099.0
2019-04-17 12:50:00,111.06,111.16,111.0,111.04,12597.0,104.9677,105.0622,104.911,104.9488,12597.0
2019-04-17 12:55:00,111.04,111.15,110.98,111.02,10520.0,104.9488,105.0528,104.8921,104.9299,10520.0
2019-04-17 13:00:00,111.01,111.08,110.99,111.02,7020.0,104.9204,104.9866,104.9015,104.9299,7020.0
2019-04-17 13:05:00,111.02,111.31,111.0,111.21,20481.0,104.9299,105.204,104.911,105.1095,20481.0
2019-04-17 13:10:00,111.22,111.33,111.17,111.27,10306.0,105.1189,105.2229,105.0717,105.1662,10306.0
2019-04-17 13:15:00,111.27,111.35,111.12,111.18,13455.0,105.1662,105.2418,105.0244,105.0811,13455.0
2019-04-17 13:20:00,111.14,111.16,110.93,111.04,17763.0,105.0433,105.0622,104.8448,104.9488,17763.0
2019-04-17 13:25:00,111.02,111.12,110.98,111.06,12536.0,104.9299,105.0244,104.8921,104.9677,12536.0
2019-04-17 13:30:00,111.08,111.12,110.96,110.99,15534.0,104.9866,105.0244,104.8732,104.9015,15534.0
2019-04-17 13:35:00,111.0,111.1,110.99,111.06,8823.0,104.911,105.0055,104.9015,104.9677,8823.0
2019-04-17 13:40:00,111.04,111.23,111.0,111.23,12211.0,104.9488,105.1284,104.911,105.1284,12211.0
2019-04-17 13:45:00,111.2,111.2,110.97,111.05,9854.0,105.1,105.1,104.8826,104.9582,9854.0
2019-04-17 13:50:00,111.05,111.05,110.94,111.0,14324.0,104.9582,104.9582,104.8543,104.911,14324.0
2019-04-17 13:55:00,110.99,111.02,110.8,110.84,22211.0,104.9015,104.9299,104.722,104.7598,22211.0
2019-04-17 14:00:00,110.86,110.94,110.82,110.87,11435.0,104.7787,104.8543,104.7409,104.7881,11435.0
2019-04-17 14:05:00,110.88,111.07,110.77,111.02,29853.0,104.7976,104.9771,104.6936,104.9299,29853.0
2019-04-17 14:10:00,111.05,111.1,110.89,110.95,21826.0,104.9582,105.0055,104.807,104.8637,21826.0
2019-04-17 14:15:00,110.94,111.23,110.92,111.1,18765.0,104.8543,105.1284,104.8354,105.0055,18765.0
2019-04-17 14:20:00,111.03,111.08,110.95,110.98,14290.0,104.9393,104.9866,104.8637,104.8921,14290.0
2019-04-17 14:25:00,110.98,111.59,110.96,111.52,24264.0,104.8921,105.4686,104.8732,105.4025,24264.0
2019-04-17 14:30:00,111.44,111.62,111.32,111.6,24038.0,105.3268,105.497,105.2134,105.4781,24038.0
2019-04-17 14:35:00,111.64,112.0,111.49,111.96,24883.0,105.5159,105.8561,105.3741,105.8183,24883.0
2019-04-17 14:40:00,111.98,112.39,111.98,112.31,53949.0,105.8372,106.2247,105.8372,106.1491,53949.0
2019-04-17 14:45:00,112.31,112.49,111.93,112.17,30780.0,106.1491,106.3192,105.79,106.0168,30780.0
2019-04-17 14:50:00,112.17,112.59,112.17,112.34,23426.0,106.0168,106.4138,106.0168,106.1775,23426.0
2019-04-17 14:55:00,112.33,112.56,112.27,112.54,35254.0,106.168,106.3854,106.1113,106.3665,35254.0
2019-04-17 15:00:00,112.54,112.94,112.54,112.89,34925.0,106.3665,106.7446,106.3665,106.6973,34925.0
2019-04-17 15:05:00,112.88,113.21,112.77,113.15,47549.0,106.6879,106.9998,106.5839,106.943,47549.0
2019-04-17 15:10:00,113.1,113.1,112.74,112.88,36760.0,106.8958,106.8958,106.5555,106.6879,36760.0
2019-04-17 15:15:00,112.88,113.0,112.78,112.8,27896.0,106.6879,106.8013,106.5933,106.6122,27896.0
2019-04-17 15:20:00,112.83,112.86,112.67,112.73,34061.0,106.6406,106.669,106.4894,106.5461,34061.0
2019-04-17 15:25:00,112.73,112.89,112.68,112.89,27805.0,106.5461,106.6973,106.4988,106.6973,27805.0
2019-04-17 15:30:00,112.89,112.89,112.44,112.55,28325.0,106.6973,106.6973,106.272,106.376,28325.0
2019-04-17 15:35:00,112.56,112.59,112.41,112.45,47377.0,106.3854,106.4138,106.2436,106.2814,47377.0
2019-04-17 15:40:00,112.43,112.46,112.14,112.14,40164.0,106.2625,106.2909,105.9884,105.9884,40164.0
2019-04-17 15:45:00,112.15,112.19,112.1,112.11,44814.0,105.9979,106.0357,105.9506,105.9601,44814.0
2019-04-17 15:50:00,112.11,112.11,111.99,112.03,85056.0,105.9601,105.9601,105.8467,105.8845,85056.0
2019-04-17 15:55:00,112.01,112.07,111.83,112.0,201883.0,105.8656,105.9223,105.6955,105.8561,201883.0
2019-04-18 09:30:00,111.85,113.65,111.78,113.65,138448.0,105.7144,107.4156,105.6482,107.4156,138448.0
2019-04-18 09:35:00,113.66,114.23,113.42,114.23,54884.0,107.4251,107.9638,107.1982,107.9638,54884.0
2019-04-18 09:40:00,114.28,114.28,113.27,113.58,63214.0,108.0111,108.0111,107.0565,107.3495,63214.0
2019-04-18 09:45:00,113.6,114.35,113.0,113.98,76845.0,107.3684,108.0772,106.8013,107.7275,76845.0
2019-04-18 09:50:00,113.98,113.99,113.26,113.45,60346.0,107.7275,107.737,107.047,107.2266,60346.0
2019-04-18 09:55:00,113.43,113.46,112.22,112.39,70061.0,107.2077,107.236,106.0641,106.2247,70061.0
2019-04-18 10:00:00,112.47,112.99,112.38,112.98,40008.0,106.3003,106.7918,106.2153,106.7824,40008.0
2019-04-18 10:05:00,112.98,113.4,112.74,113.12,145097.0,106.7824,107.1793,106.5555,106.9147,145097.0
2019-04-18 10:10:00,113.16,113.31,112.65,112.82,15567.0,106.9525,107.0943,106.4705,106.6311,15567.0
2019-04-18 10:15:00,112.82,113.08,112.63,112.89,26078.0,106.6311,106.8769,106.4516,106.6973,26078.0
2019-04-18 10:20:00,112.9,112.91,112.44,112.5,15990.0,106.7068,106.7162,106.272,106.3287,15990.0
2019-04-18 10:25:00,112.49,112.72,112.36,112.72,15530.0,106.3192,106.5366,106.1964,106.5366,15530.0
2019-04-18 10:30:00,112.73,112.8,112.35,112.59,30208.0,106.5461,106.6122,106.1869,106.4138,30208.0
2019-04-18 10:35:00,112.66,112.71,112.33,112.45,16373.0,106.4799,106.5272,106.168,106.2814,16373.0
2019-04-18 10:40:00,112.37,112.88,112.25,112.77,27306.0,106.2058,106.6879,106.0924,106.5839,27306.0
2019-04-18 10:45:00,112.82,113.68,112.75,113.67,26001.0,106.6311,107.444,106.565,107.4345,26001.0
2019-04-18 10:50:00,113.68,113.87,113.21,113.34,27051.0,107.444,107.6235,106.9998,107.1226,27051.0
2019-04-18 10:55:00,113.38,113.53,113.17,113.25,22809.0,107.1604,107.3022,106.9619,107.0376,22809.0
2019-04-18 11:00:00,113.29,113.5,113.1,113.3,22419.0,107.0754,107.2738,106.8958,107.0848,22419.0
2019-04-18 11:05:00,113.26,113.33,112.9,113.11,18678.0,107.047,107.1132,106.7068,106.9052,18678.0
2019-04-18 11:10:00,113.19,113.2,112.94,113.04,18518.0,106.9808,106.9903,106.7446,106.8391,18518.0
2019-04-18 11:15:00,113.0,113.18,112.89,113.05,27514.0,106.8013,106.9714,106.6973,106.8485,27514.0
2019-04-18 11:20:00,113.06,113.29,112.93,113.24,23783.0,106.858,107.0754,106.7351,107.0281,23783.0
2019-04-18 11:25:00,113.2,113.24,112.99,113.12,16676.0,106.9903,107.0281,106.7918,106.9147,16676.0
2019-04-18 11:30:00,113.18,113.22,112.96,113.18,11750.0,106.9714,107.0092,106.7635,106.9714,11750.0
2019-04-18 11:35:00,113.16,113.65,113.09,113.65,15068.0,106.9525,107.4156,106.8863,107.4156,15068.0
2019-04-18 11:40:00,113.6,113.71,113.43,113.65,16787.0,107.3684,107.4723,107.2077,107.4156,16787.0
2019-04-18 11:45:00,113.71,113.93,113.62,113.78,9834.0,107.4723,107.6803,107.3873,107.5385,9834.0
2019-04-18 11:50:00,113.78,114.16,113.78,114.07,20440.0,107.5385,107.8976,107.5385,107.8126,20440.0
2019-04-18 11:55:00,114.0,114.04,113.87,113.94,11841.0,107.7464,107.7842,107.6235,107.6897,11841.0
2019-04-18 12:00:00,113.97,113.97,113.67,113.9,9786.0,107.7181,107.7181,107.4345,107.6519,9786.0
2019-04-18 12:05:00,113.93,113.93,113.77,113.79,8922.0,107.6803,107.6803,107.529,107.5479,8922.0
2019-04-18 12:10:00,113.75,113.86,113.65,113.79,7378.0,107.5101,107.6141,107.4156,107.5479,7378.0
2019-04-18 12:15:00,113.76,114.16,113.73,113.95,16141.0,107.5196,107.8976,107.4912,107.6992,16141.0
2019-04-18 12:20:00,113.98,114.05,113.8,113.89,7988.0,107.7275,107.7937,107.5574,107.6425,7988.0
2019-04-18 12:25:00,113.84,113.89,113.66,113.89,11382.0,107.5952,107.6425,107.4251,107.6425,11382.0
2019-04-18 12:30:00,113.87,113.95,113.58,113.59,12808.0,107.6235,107.6992,107.3495,107.3589,12808.0
2019-04-18 12:35:00,113.56,113.6,113.3,113.35,12227.0,107.3306,107.3684,107.0848,107.1321,12227.0
2019-04-18 12:40:00,113.38,113.61,113.38,113.61,8625.0,107.1604,107.3778,107.1604,107.3778,8625.0
2019-04-18 12:45:00,113.62,113.62,113.51,113.51,4490.0,107.3873,107.3873,107.2833,107.2833,4490.0
2019-04-18 12:50:00,113.55,113.61,113.47,113.48,5500.0,107.3211,107.3778,107.2455,107.2549,5500.0
2019-04-18 12:55:00,113.48,113.49,113.22,113.25,5902.0,107.2549,107.2644,107.0092,107.0376,5902.0
2019-04-18 13:00:00,113.25,113.25,113.16,113.19,8662.0,107.0376,107.0376,106.9525,106.9808,8662.0
2019-04-18 13:05:00,113.19,113.42,113.18,113.32,11497.0,106.9808,107.1982,106.9714,107.1037,11497.0
2019-04-18 13:10:00,113.34,113.49,113.34,113.49,6605.0,107.1226,107.2644,107.1226,107.2644,6605.0
2019-04-18 13:15:00,113.42,113.43,113.2,113.2,13344.0,107.1982,107.2077,106.9903,106.9903,13344.0
2019-04-18 13:20:00,113.22,113.25,113.12,113.19,7656.0,107.0092,107.0376,106.9147,106.9808,7656.0
2019-04-18 13:25:00,113.18,113.33,113.16,113.28,16988.0,106.9714,107.1132,106.9525,107.0659,16988.0
2019-04-18 13:30:00,113.28,113.58,113.26,113.53,9977.0,107.0659,107.3495,107.047,107.3022,9977.0
2019-04-18 13:35:00,113.58,113.63,113.41,113.63,14900.0,107.3495,107.3967,107.1888,107.3967,14900.0
2019-04-18 13:40:00,113.63,113.87,113.61,113.87,9717.0,107.3967,107.6235,107.3778,107.6235,9717.0
2019-04-18 13:45:00,113.85,114.01,113.85,113.96,12975.0,107.6046,107.7559,107.6046,107.7086,12975.0
2019-04-18 13:50:00,113.95,114.1,113.92,114.07,15090.0,107.6992,107.8409,107.6708,107.8126,15090.0
2019-04-18 13:55:00,114.1,114.21,114.05,114.1,10727.0,107.8409,107.9449,107.7937,107.8409,10727.0
2019-04-18 14:00:00,114.14,114.25,114.05,114.11,25887.0,107.8787,107.9827,107.7937,107.8504,25887.0
2019-04-18 14:05:00,114.12,114.28,114.0,114.2,15588.0,107.8598,108.0111,107.7464,107.9354,15588.0
2019-04-18 14:10:00,114.2,114.3,114.13,114.28,15451.0,107.9354,108.03,107.8693,108.0111,15451.0
2019-04-18 14:15:00,114.36,114.52,114.28,114.39,12934.0,108.0867,108.2379,108.0111,108.115,12934.0
2019-04-18 14:20:00,114.39,114.39,114.13,114.14,18827.0,108.115,108.115,107.8693,107.8787,18827.0
2019-04-18 14:25:00,114.14,114.25,114.11,114.15,8627.0,107.8787,107.9827,107.8504,107.8882,8627.0
2019-04-18 14:30:00,114.19,114.51,114.15,114.46,15861.0,107.926,108.2284,107.8882,108.1812,15861.0
2019-04-18 14:35:00,114.51,114.51,114.38,114.39,16750.0,108.2284,108.2284,108.1056,108.115,16750.0
2019-04-18 14:40:00,114.4,114.52,114.38,114.4,11293.0,108.1245,108.2379,108.1056,108.1245,11293.0
2019-04-18 14:45:00,114.41,114.51,114.4,114.42,11628.0,108.1339,108.2284,108.1245,108.1434,11628.0
2019-04-18 14:50:00,114.42,114.55,114.4,114.49,25632.0,108.1434,108.2662,108.1245,108.2095,25632.0
2019-04-18 14:55:00,114.53,114.68,114.5,114.55,28872.0,108.2473,108.3891,108.219,108.2662,28872.0
2019-04-18 15:00:00,114.55,114.79,114.5,114.79,41644.0,108.2662,108.4931,108.219,108.4931,41644.0
2019-04-18 15:05:00,114.76,114.9,114.69,114.77,25130.0,108.4647,108.597,108.3986,108.4742,25130.0
2019-04-18 15:10:00,114.79,114.94,114.76,114.94,20761.0,108.4931,108.6349,108.4647,108.6349,20761.0
2019-04-18 15:15:00,114.92,115.34,114.9,115.18,71672.0,108.6159,109.0129,108.597,108.8617,71672.0
2019-04-18 15:20:00,115.2,115.2,114.99,115.2,18598.0,108.8806,108.8806,108.6821,108.8806,18598.0
2019-04-18 15:25:00,115.2,115.38,115.12,115.38,46058.0,108.8806,109.0507,108.805,109.0507,46058.0
2019-04-18 15:30:00,115.34,115.35,115.25,115.35,81231.0,109.0129,109.0224,108.9278,109.0224,81231.0
2019-04-18 15:35:00,115.36,115.46,115.27,115.36,60371.0,109.0318,109.1263,108.9467,109.0318,60371.0
2019-04-18 15:40:00,115.36,115.43,115.25,115.42,139058.0,109.0318,109.098,108.9278,109.0885,139058.0
2019-04-18 15:45:00,115.44,115.7,115.29,115.68,63508.0,109.1074,109.3532,108.9657,109.3343,63508.0
2019-04-18 15:50:00,115.66,115.68,115.41,115.5,153062.0,109.3154,109.3343,109.0791,109.1641,153062.0
2019-04-18 15:55:00,115.49,115.5,114.88,115.21,216620.0,109.1547,109.1641,108.5781,108.89,216620.0
2019-04-22 09:30:00,115.17,117.0,115.17,117.0,93898.0,108.8522,110.5818,108.8522,110.5818,93898.0
2019-04-22 09:35:00,117.0,117.29,116.74,116.97,90626.0,110.5818,110.8559,110.3361,110.5535,90626.0
2019-04-22 09:40:00,117.0,117.19,116.51,116.56,85848.0,110.5818,110.7614,110.1187,110.166,85848.0
2019-04-22 09:45:00,116.53,117.16,116.13,116.59,83741.0,110.1376,110.7331,109.7596,110.1943,83741.0
2019-04-22 09:50:00,116.61,116.73,116.04,116.04,29038.0,110.2132,110.3267,109.6745,109.6745,29038.0
2019-04-22 09:55:00,116.06,116.14,115.53,115.82,36496.0,109.6934,109.769,109.1925,109.4666,36496.0
2019-04-22 10:00:00,115.7,116.24,115.62,116.21,32493.0,109.3532,109.8635,109.2775,109.8352,32493.0
2019-04-22 10:05:00,116.21,116.37,115.61,115.8,40734.0,109.8352,109.9864,109.2681,109.4477,40734.0
2019-04-22 10:10:00,115.81,115.81,115.42,115.71,17812.0,109.4571,109.4571,109.0885,109.3626,17812.0
2019-04-22 10:15:00,115.71,116.04,115.65,115.98,18438.0,109.3626,109.6745,109.3059,109.6178,18438.0
2019-04-22 10:20:00,115.95,116.04,115.59,116.03,16794.0,109.5894,109.6745,109.2492,109.6651,16794.0
2019-04-22 10:25:00,115.93,116.14,115.85,116.11,16473.0,109.5705,109.769,109.4949,109.7407,16473.0
2019-04-22 10:30:00,116.09,116.12,115.58,115.72,24726.0,109.7218,109.7501,109.2397,109.3721,24726.0
2019-04-22 10:35:00,115.69,115.82,115.54,115.56,10907.0,109.3437,109.4666,109.2019,109.2208,10907.0
2019-04-22 10:40:00,115.59,115.59,115.15,115.21,10188.0,109.2492,109.2492,108.8333,108.89,10188.0
2019-04-22 10:45:00,115.2,115.2,114.82,114.89,30416.0,108.8806,108.8806,108.5214,108.5876,30416.0
2019-04-22 10:50:00,114.95,114.97,114.7,114.82,34951.0,108.6443,108.6632,108.408,108.5214,34951.0
2019-04-22 10:55:00,114.8,115.13,114.74,114.86,31529.0,108.5025,108.8144,108.4458,108.5592,31529.0
2019-04-22 11:00:00,114.84,115.2,114.77,114.83,45818.0,108.5403,108.8806,108.4742,108.5309,45818.0
2019-04-22 11:05:00,114.79,115.07,114.68,114.69,23325.0,108.4931,108.7577,108.3891,108.3986,23325.0
2019-04-22 11:10:00,114.65,114.79,114.52,114.74,19749.0,108.3608,108.4931,108.2379,108.4458,19749.0
2019-04-22 11:15:00,114.71,114.78,114.51,114.58,29248.0,108.4175,108.4836,108.2284,108.2946,29248.0
2019-04-22 11:20:00,114.7,114.71,114.5,114.7,22043.0,108.408,108.4175,108.219,108.408,22043.0
2019-04-22 11:25:00,114.71,114.71,114.1,114.1,26824.0,108.4175,108.4175,107.8409,107.8409,26824.0
2019-04-22 11:30:00,114.1,114.19,113.95,114.19,12164.0,107.8409,107.926,107.6992,107.926,12164.0
2019-04-22 11:35:00,114.17,114.36,114.03,114.27,16681.0,107.9071,108.0867,107.7748,108.0016,16681.0
2019-04-22 11:40:00,114.26,114.73,114.26,114.65,12714.0,107.9922,108.4364,107.9922,108.3608,12714.0
2019-04-22 11:45:00,114.65,114.65,114.33,114.41,12904.0,108.3608,108.3608,108.0583,108.1339,12904.0
2019-04-22 11:50:00,114.39,114.39,114.07,114.13,59106.0,108.115,108.115,107.8126,107.8693,59106.0
2019-04-22 11:55:00,114.17,114.72,114.17,114.58,11818.0,107.9071,108.4269,107.9071,108.2946,11818.0
2019-04-22 12:00:00,114.59,114.59,114.34,114.34,8724.0,108.3041,108.3041,108.0678,108.0678,8724.0
2019-04-22 12:05:00,114.31,114.41,114.25,114.39,7359.0,108.0394,108.1339,107.9827,108.115,7359.0
2019-04-22 12:10:00,114.42,114.54,114.34,114.38,10940.0,108.1434,108.2568,108.0678,108.1056,10940.0
2019-04-22 12:15:00,114.41,114.48,114.3,114.3,8801.0,108.1339,108.2001,108.03,108.03,8801.0
2019-04-22 12:20:00,114.29,114.44,114.23,114.26,7735.0,108.0205,108.1623,107.9638,107.9922,7735.0
2019-04-22 12:25:00,114.27,114.67,114.27,114.64,17701.0,108.0016,108.3797,108.0016,108.3513,17701.0
2019-04-22 12:30:00,114.63,114.63,114.43,114.61,11018.0,108.3419,108.3419,108.1528,108.323,11018.0
2019-04-22 12:35:00,114.62,114.7,114.55,114.62,9480.0,108.3324,108.408,108.2662,108.3324,9480.0
2019-04-22 12:40:00,114.65,114.78,114.61,114.74,10891.0,108.3608,108.4836,108.323,108.4458,10891.0
2019-04-22 12:45:00,114.74,114.82,114.61,114.74,8722.0,108.4458,108.5214,108.323,108.4458,8722.0
2019-04-22 12:50:00,114.76,114.97,114.73,114.82,9461.0,108.4647,108.6632,108.4364,108.5214,9461.0
2019-04-22 12:55:00,114.78,114.97,114.75,114.83,9002.0,108.4836,108.6632,108.4553,108.5309,9002.0
2019-04-22 13:00:00,114.84,114.85,114.71,114.79,33170.0,108.5403,108.5498,108.4175,108.4931,33170.0
2019-04-22 13:05:00,114.78,114.81,114.46,114.49,46804.0,108.4836,108.512,108.1812,108.2095,46804.0
2019-04-22 13:10:00,114.48,114.54,114.42,114.45,34618.0,108.2001,108.2568,108.1434,108.1717,34618.0
2019-04-22 13:15:00,114.45,114.53,114.42,114.46,36786.0,108.1717,108.2473,108.1434,108.1812,36786.0
2019-04-22 13:20:00,114.48,114.76,114.48,114.71,10435.0,108.2001,108.4647,108.2001,108.4175,10435.0
2019-04-22 13:25:00,114.76,114.76,114.48,114.54,6153.0,108.4647,108.4647,108.2001,108.2568,6153.0
2019-04-22 13:30:00,114.55,114.58,114.5,114.57,8878.0,108.2662,108.2946,108.219,108.2851,8878.0
2019-04-22 13:35:00,114.56,114.65,114.54,114.54,9510.0,108.2757,108.3608,108.2568,108.2568,9510.0
2019-04-22 13:40:00,114.55,114.6,114.43,114.5,33081.0,108.2662,108.3135,108.1528,108.219,33081.0
2019-04-22 13:45:00,114.49,114.56,114.45,114.48,14010.0,108.2095,108.2757,108.1717,108.2001,14010.0
2019-04-22 13:50:00,114.47,114.55,114.43,114.43,14260.0,108.1906,108.2662,108.1528,108.1528,14260.0
2019-04-22 13:55:00,114.45,114.59,114.44,114.51,9119.0,108.1717,108.3041,108.1623,108.2284,9119.0
2019-04-22 14:00:00,114.53,114.57,114.51,114.56,9833.0,108.2473,108.2851,108.2284,108.2757,9833.0
2019-04-22 14:05:00,114.56,114.6,114.09,114.09,228256.0,108.2757,108.3135,107.8315,107.8315,228256.0
2019-04-22 14:10:00,114.08,114.28,114.06,114.28,8850.0,107.822,108.0111,107.8031,108.0111,8850.0
2019-04-22 14:15:00,114.31,114.32,114.13,114.21,11123.0,108.0394,108.0489,107.8693,107.9449,11123.0
2019-04-22 14:20:00,114.23,114.35,114.22,114.25,13698.0,107.9638,108.0772,107.9543,107.9827,13698.0
2019-04-22 14:25:00,114.26,114.27,114.14,114.14,15915.0,107.9922,108.0016,107.8787,107.8787,15915.0
2019-04-22 14:30:00,114.15,114.28,114.09,114.21,9023.0,107.8882,108.0111,107.8315,107.9449,9023.0
2019-04-22 14:35:00,114.22,114.27,114.18,114.21,8925.0,107.9543,108.0016,107.9165,107.9449,8925.0
2019-04-22 14:40:00,114.23,114.4,114.23,114.4,8364.0,107.9638,108.1245,107.9638,108.1245,8364.0
2019-04-22 14:45:00,114.38,114.43,114.29,114.42,8440.0,108.1056,108.1528,108.0205,108.1434,8440.0
2019-04-22 14:50:00,114.42,114.42,114.21,114.27,12921.0,108.1434,108.1434,107.9449,108.0016,12921.0
2019-04-22 14:55:00,114.29,114.38,114.23,114.25,7309.0,108.0205,108.1056,107.9638,107.9827,7309.0
2019-04-22 15:00:00,114.27,114.36,114.25,114.27,14055.0,108.0016,108.0867,107.9827,108.0016,14055.0
2019-04-22 15:05:00,114.27,114.28,114.17,114.17,19849.0,108.0016,108.0111,107.9071,107.9071,19849.0
2019-04-22 15:10:00,114.19,114.31,114.18,114.3,15640.0,107.926,108.0394,107.9165,108.03,15640.0
2019-04-22 15:15:00,114.31,114.38,114.26,114.38,12463.0,108.0394,108.1056,107.9922,108.1056,12463.0
2019-04-22 15:20:00,114.37,114.46,114.33,114.45,17470.0,108.0961,108.1812,108.0583,108.1717,17470.0
2019-04-22 15:25:00,114.45,114.54,114.41,114.44,11114.0,108.1717,108.2568,108.1339,108.1623,11114.0
2019-04-22 15:30:00,114.45,114.54,114.45,114.48,29858.0,108.1717,108.2568,108.1717,108.2001,29858.0
2019-04-22 15:35:00,114.48,114.7,114.48,114.65,32114.0,108.2001,108.408,108.2001,108.3608,32114.0
2019-04-22 15:40:00,114.66,114.77,114.64,114.77,29884.0,108.3702,108.4742,108.3513,108.4742,29884.0
2019-04-22 15:45:00,114.76,114.83,114.65,114.71,38654.0,108.4647,108.5309,108.3608,108.4175,38654.0
2019-04-22 15:50:00,114.69,114.88,114.66,114.88,54064.0,108.3986,108.5781,108.3702,108.5781,54064.0
2019-04-22 15:55:00,114.84,115.01,114.66,114.96,180473.0,108.5403,108.701,108.3702,108.6538,180473.0
2019-04-23 09:30:00,116.36,117.96,116.36,117.09,147642.0,109.977,111.4892,109.977,110.6669,147642.0
2019-04-23 09:35:00,117.07,117.88,116.23,117.73,60587.0,110.648,111.4136,109.8541,111.2718,60587.0
2019-04-23 09:40:00,117.81,118.62,117.57,118.52,78821.0,111.3474,112.113,111.1206,112.0185,78821.0
2019-04-23 09:45:00,118.48,118.5,117.23,117.28,69835.0,111.9807,111.9996,110.7992,110.8465,69835.0
2019-04-23 09:50:00,117.34,118.27,117.33,118.04,48718.0,110.9032,111.7822,110.8937,111.5648,48718.0
2019-04-23 09:55:00,118.09,118.42,117.98,118.2,27709.0,111.6121,111.924,111.5081,111.716,27709.0
2019-04-23 10:00:00,118.25,118.7,118.06,118.62,44466.0,111.7633,112.1886,111.5837,112.113,44466.0
2019-04-23 10:05:00,118.62,118.99,118.14,118.64,30046.0,112.113,112.4627,111.6593,112.1319,30046.0
2019-04-23 10:10:00,118.71,119.58,118.71,119.43,46741.0,112.198,113.0203,112.198,112.8785,46741.0
2019-04-23 10:15:00,119.38,119.75,119.19,119.4,43805.0,112.8313,113.181,112.6517,112.8502,43805.0
2019-04-23 10:20:00,119.42,119.83,119.38,119.55,25880.0,112.8691,113.2566,112.8313,112.992,25880.0
2019-04-23 10:25:00,119.61,119.61,119.08,119.34,44011.0,113.0487,113.0487,112.5477,112.7935,44011.0
2019-04-23 10:30:00,119.3,119.63,119.12,119.55,13976.0,112.7557,113.0676,112.5856,112.992,13976.0
2019-04-23 10:35:00,119.7,120.06,119.58,119.98,33825.0,113.1337,113.474,113.0203,113.3984,33825.0
2019-04-23 10:40:00,120.14,121.0,120.04,120.89,55987.0,113.5496,114.3624,113.4551,114.2585,55987.0
2019-04-23 10:45:00,120.83,120.99,120.28,120.6,37684.0,114.2018,114.353,113.6819,113.9844,37684.0
2019-04-23 10:50:00,120.51,120.81,120.32,120.68,21788.0,113.8993,114.1828,113.7197,114.06,21788.0
2019-04-23 10:55:00,120.7,120.83,120.18,120.64,73340.0,114.0789,114.2018,113.5874,114.0222,73340.0
2019-04-23 11:00:00,120.66,121.11,120.49,120.83,76186.0,114.0411,114.4664,113.8804,114.2018,76186.0
2019-04-23 11:05:00,120.83,120.83,120.38,120.74,40967.0,114.2018,114.2018,113.7764,114.1167,40967.0
2019-04-23 11:10:00,120.75,121.13,120.59,121.13,32101.0,114.1261,114.4853,113.9749,114.4853,32101.0
2019-04-23 11:15:00,121.11,121.38,121.1,121.16,15511.0,114.4664,114.7216,114.4569,114.5136,15511.0
2019-04-23 11:20:00,121.14,121.43,120.95,121.42,20731.0,114.4947,114.7688,114.3152,114.7594,20731.0
2019-04-23 11:25:00,121.47,121.5,120.83,120.84,27339.0,114.8066,114.835,114.2018,114.2112,27339.0
2019-04-23 11:30:00,120.86,120.98,120.56,120.64,40718.0,114.2301,114.3435,113.9466,114.0222,40718.0
2019-04-23 11:35:00,120.65,120.93,120.48,120.62,34733.0,114.0316,114.2963,113.8709,114.0033,34733.0
2019-04-23 11:40:00,120.62,121.12,120.39,121.08,40216.0,114.0033,114.4758,113.7859,114.438,40216.0
2019-04-23 11:45:00,121.08,121.35,120.9,121.24,10309.0,114.438,114.6932,114.2679,114.5893,10309.0
2019-04-23 11:50:00,121.19,121.35,120.87,121.08,21053.0,114.542,114.6932,114.2396,114.438,21053.0
2019-04-23 11:55:00,121.09,121.19,120.9,121.14,9637.0,114.4475,114.542,114.2679,114.4947,9637.0
2019-04-23 12:00:00,121.1,121.33,121.05,121.11,12674.0,114.4569,114.6743,114.4097,114.4664,12674.0
2019-04-23 12:05:00,121.14,121.23,120.97,121.1,14253.0,114.4947,114.5798,114.3341,114.4569,14253.0
2019-04-23 12:10:00,121.06,121.08,120.71,120.79,11539.0,114.4191,114.438,114.0883,114.1639,11539.0
2019-04-23 12:15:00,120.82,121.25,120.82,121.23,13860.0,114.1923,114.5987,114.1923,114.5798,13860.0
2019-04-23 12:20:00,121.2,121.24,120.93,120.96,21815.0,114.5515,114.5893,114.2963,114.3246,21815.0
2019-04-23 12:25:00,120.94,121.08,120.84,120.92,13790.0,114.3057,114.438,114.2112,114.2868,13790.0
2019-04-23 12:30:00,120.93,121.12,120.87,120.89,6771.0,114.2963,114.4758,114.2396,114.2585,6771.0
2019-04-23 12:35:00,120.88,121.01,120.73,120.79,10235.0,114.249,114.3719,114.1072,114.1639,10235.0
2019-04-23 12:40:00,120.83,120.84,120.64,120.69,9155.0,114.2018,114.2112,114.0222,114.0694,9155.0
2019-04-23 12:45:00,120.72,120.8,120.7,120.73,7652.0,114.0978,114.1734,114.0789,114.1072,7652.0
2019-04-23 12:50:00,120.74,120.81,120.69,120.75,8335.0,114.1167,114.1828,114.0694,114.1261,8335.0
2019-04-23 12:55:00,120.74,120.74,120.61,120.7,10568.0,114.1167,114.1167,113.9938,114.0789,10568.0
2019-04-23 13:00:00,120.73,120.91,120.71,120.76,9790.0,114.1072,114.2774,114.0883,114.1356,9790.0
2019-04-23 13:05:00,120.76,120.81,120.7,120.76,9097.0,114.1356,114.1828,114.0789,114.1356,9097.0
2019-04-23 13:10:00,120.73,120.75,120.51,120.56,13779.0,114.1072,114.1261,113.8993,113.9466,13779.0
2019-04-23 13:15:00,120.56,120.69,120.38,120.69,12308.0,113.9466,114.0694,113.7764,114.0694,12308.0
2019-04-23 13:20:00,120.67,120.83,120.58,120.71,11684.0,114.0505,114.2018,113.9655,114.0883,11684.0
2019-04-23 13:25:00,120.69,120.8,120.63,120.8,7483.0,114.0694,114.1734,114.0127,114.1734,7483.0
2019-04-23 13:30:00,120.81,120.92,120.77,120.82,11037.0,114.1828,114.2868,114.145,114.1923,11037.0
2019-04-23 13:35:00,120.78,120.79,120.6,120.72,8612.0,114.1545,114.1639,113.9844,114.0978,8612.0
2019-04-23 13:40:00,120.74,120.79,120.46,120.5,9105.0,114.1167,114.1639,113.852,113.8899,9105.0
2019-04-23 13:45:00,120.52,120.71,120.48,120.59,13069.0,113.9088,114.0883,113.8709,113.9749,13069.0
2019-04-23 13:50:00,120.59,120.62,120.46,120.56,8848.0,113.9749,114.0033,113.852,113.9466,8848.0
2019-04-23 13:55:00,120.54,120.57,120.48,120.48,9921.0,113.9277,113.956,113.8709,113.8709,9921.0
2019-04-23 14:00:00,120.47,120.48,120.22,120.25,19861.0,113.8615,113.8709,113.6252,113.6536,19861.0
2019-04-23 14:05:00,120.23,120.31,120.18,120.25,22014.0,113.6347,113.7103,113.5874,113.6536,22014.0
2019-04-23 14:10:00,120.26,120.28,120.13,120.23,20836.0,113.663,113.6819,113.5401,113.6347,20836.0
2019-04-23 14:15:00,120.21,120.26,120.0,120.25,38305.0,113.6158,113.663,113.4173,113.6536,38305.0
2019-04-23 14:20:00,120.2,120.27,120.14,120.22,22644.0,113.6063,113.6725,113.5496,113.6252,22644.0
2019-04-23 14:25:00,120.23,120.32,120.18,120.25,22095.0,113.6347,113.7197,113.5874,113.6536,22095.0
2019-04-23 14:30:00,120.27,120.44,120.18,120.29,15546.0,113.6725,113.8331,113.5874,113.6914,15546.0
2019-04-23 14:35:00,120.32,120.36,120.22,120.28,9318.0,113.7197,113.7575,113.6252,113.6819,9318.0
2019-04-23 14:40:00,120.3,120.33,120.19,120.19,11740.0,113.7008,113.7292,113.5969,113.5969,11740.0
2019-04-23 14:45:00,120.21,120.35,120.19,120.29,14142.0,113.6158,113.7481,113.5969,113.6914,14142.0
2019-04-23 14:50:00,120.28,120.38,120.17,120.2,10318.0,113.6819,113.7764,113.578,113.6063,10318.0
2019-04-23 14:55:00,120.21,120.22,119.99,120.12,20848.0,113.6158,113.6252,113.4078,113.5307,20848.0
2019-04-23 15:00:00,120.14,120.24,120.0,120.0,22667.0,113.5496,113.6441,113.4173,113.4173,22667.0
2019-04-23 15:05:00,120.02,120.19,120.0,120.17,9895.0,113.4362,113.5969,113.4173,113.578,9895.0
2019-04-23 15:10:00,120.19,120.22,120.01,120.16,29067.0,113.5969,113.6252,113.4267,113.5685,29067.0
2019-04-23 15:15:00,120.14,120.24,120.06,120.23,11658.0,113.5496,113.6441,113.474,113.6347,11658.0
2019-04-23 15:20:00,120.22,120.22,120.01,120.06,11051.0,113.6252,113.6252,113.4267,113.474,11051.0
2019-04-23 15:25:00,120.09,120.22,120.05,120.18,12863.0,113.5023,113.6252,113.4645,113.5874,12863.0
2019-04-23 15:30:00,120.15,120.19,120.05,120.07,15534.0,113.5591,113.5969,113.4645,113.4834,15534.0
2019-04-23 15:35:00,120.05,120.24,120.04,120.08,21664.0,113.4645,113.6441,113.4551,113.4929,21664.0
2019-04-23 15:40:00,120.07,120.13,120.0,120.13,29538.0,113.4834,113.5401,113.4173,113.5401,29538.0
2019-04-23 15:45:00,120.14,120.25,120.03,120.22,42724.0,113.5496,113.6536,113.4456,113.6252,42724.0
2019-04-23 15:50:00,120.23,120.37,120.17,120.31,42458.0,113.6347,113.767,113.578,113.7103,42458.0
2019-04-23 15:55:00,120.35,120.39,120.0,120.18,138393.0,113.7481,113.7859,113.4173,113.5874,138393.0
2019-04-24 09:30:00,120.25,121.89,120.18,121.87,62631.0,113.6536,115.2036,113.5874,115.1847,62631.0
2019-04-24 09:35:00,121.78,122.53,121.49,122.49,62259.0,115.0996,115.8085,114.8255,115.7707,62259.0
2019-04-24 09:40:00,122.55,123.25,122.27,122.58,66634.0,115.8274,116.489,115.5628,115.8558,66634.0
2019-04-24 09:45:00,122.56,122.58,120.91,121.12,21725.0,115.8368,115.8558,114.2774,114.4758,21725.0
2019-04-24 09:50:00,121.02,121.25,120.64,120.72,28339.0,114.3813,114.5987,114.0222,114.0978,28339.0
2019-04-24 09:55:00,120.61,120.87,120.2,120.81,79423.0,113.9938,114.2396,113.6063,114.1828,79423.0
2019-04-24 10:00:00,120.73,121.04,120.59,120.59,19193.0,114.1072,114.4002,113.9749,113.9749,19193.0
2019-04-24 10:05:00,120.53,120.76,120.5,120.76,17933.0,113.9182,114.1356,113.8899,114.1356,17933.0
2019-04-24 10:10:00,120.77,121.15,120.77,121.12,16882.0,114.145,114.5042,114.145,114.4758,16882.0
2019-04-24 10:15:00,121.2,121.55,121.09,121.11,16617.0,114.5515,114.8823,114.4475,114.4664,16617.0
2019-04-24 10:20:00,121.2,121.43,121.16,121.21,17999.0,114.5515,114.7688,114.5136,114.5609,17999.0
2019-04-24 10:25:00,121.26,121.51,121.19,121.2,28545.0,114.6082,114.8444,114.542,114.5515,28545.0
2019-04-24 10:30:00,121.27,121.63,121.25,121.59,18885.0,114.6176,114.9579,114.5987,114.9201,18885.0
2019-04-24 10:35:00,121.58,121.79,121.23,121.23,17190.0,114.9106,115.1091,114.5798,114.5798,17190.0
2019-04-24 10:40:00,121.21,121.42,121.04,121.42,39940.0,114.5609,114.7594,114.4002,114.7594,39940.0
2019-04-24 10:45:00,121.47,121.86,121.47,121.84,14222.0,114.8066,115.1752,114.8066,115.1563,14222.0
2019-04-24 10:50:00,121.81,121.93,121.48,121.56,78874.0,115.128,115.2414,114.8161,114.8917,78874.0
2019-04-24 10:55:00,121.6,121.69,121.36,121.47,18169.0,114.9295,115.0146,114.7027,114.8066,18169.0
2019-04-24 11:00:00,121.49,121.67,121.42,121.67,28331.0,114.8255,114.9957,114.7594,114.9957,28331.0
2019-04-24 11:05:00,121.69,121.77,121.33,121.46,18785.0,115.0146,115.0902,114.6743,114.7972,18785.0
2019-04-24 11:10:00,121.5,121.85,121.5,121.76,12335.0,114.835,115.1658,114.835,115.0807,12335.0
2019-04-24 11:15:00,121.78,121.82,121.66,121.79,12225.0,115.0996,115.1374,114.9862,115.1091,12225.0
2019-04-24 11:20:00,121.81,122.01,121.75,121.97,44236.0,115.128,115.317,115.0713,115.2792,44236.0
2019-04-24 11:25:00,121.97,122.02,121.77,121.96,20558.0,115.2792,115.3265,115.0902,115.2698,20558.0
2019-04-24 11:30:00,121.98,122.33,121.97,122.31,18027.0,115.2887,115.6195,115.2792,115.6006,18027.0
2019-04-24 11:35:00,122.33,122.8,122.33,122.67,59992.0,115.6195,116.0637,115.6195,115.9408,59992.0
2019-04-24 11:40:00,122.67,122.93,122.51,122.79,56383.0,115.9408,116.1866,115.7896,116.0542,56383.0
2019-04-24 11:45:00,122.84,123.11,122.79,123.09,54534.0,116.1015,116.3567,116.0542,116.3378,54534.0
2019-04-24 11:50:00,123.12,123.39,123.07,123.26,39258.0,116.3661,116.6213,116.3189,116.4985,39258.0
2019-04-24 11:55:00,123.26,123.48,123.19,123.45,38669.0,116.4985,116.7064,116.4323,116.678,38669.0
2019-04-24 12:00:00,123.47,123.8,123.46,123.64,58793.0,116.6969,117.0088,116.6875,116.8576,58793.0
2019-04-24 12:05:00,123.64,123.77,123.56,123.69,78010.0,116.8576,116.9805,116.782,116.9049,78010.0
2019-04-24 12:10:00,123.67,124.12,123.65,124.0,69277.0,116.886,117.3113,116.8671,117.1979,69277.0
2019-04-24 12:15:00,124.03,124.3,123.89,124.25,46082.0,117.2262,117.4814,117.0939,117.4341,46082.0
2019-04-24 12:20:00,124.24,124.52,124.2,124.5,38967.0,117.4247,117.6893,117.3869,117.6704,38967.0
2019-04-24 12:25:00,124.46,125.03,124.46,125.01,67738.0,117.6326,118.1714,117.6326,118.1525,67738.0
2019-04-24 12:30:00,125.03,125.18,124.77,125.12,74408.0,118.1714,118.3131,117.9256,118.2564,74408.0
2019-04-24 12:35:00,125.19,125.45,124.83,124.96,67405.0,118.3226,118.5683,117.9823,118.1052,67405.0
2019-04-24 12:40:00,124.95,125.23,124.82,125.19,31877.0,118.0957,118.3604,117.9729,118.3226,31877.0
2019-04-24 12:45:00,125.19,125.3,124.91,124.93,57481.0,118.3226,118.4265,118.0579,118.0768,57481.0
2019-04-24 12:50:00,124.92,125.08,124.55,124.59,47203.0,118.0674,118.2186,117.7177,117.7555,47203.0
2019-04-24 12:55:00,124.61,124.68,124.13,124.29,17220.0,117.7744,117.8406,117.3207,117.4719,17220.0
2019-04-24 13:00:00,124.28,124.53,124.21,124.53,20786.0,117.4625,117.6988,117.3963,117.6988,20786.0
2019-04-24 13:05:00,124.55,124.55,124.28,124.38,36958.0,117.7177,117.7177,117.4625,117.557,36958.0
2019-04-24 13:10:00,124.39,124.4,123.8,123.8,16395.0,117.5665,117.5759,117.0088,117.0088,16395.0
2019-04-24 13:15:00,123.8,123.99,123.77,123.91,24346.0,117.0088,117.1884,116.9805,117.1128,24346.0
2019-04-24 13:20:00,123.94,124.03,123.89,123.94,13622.0,117.1411,117.2262,117.0939,117.1411,13622.0
2019-04-24 13:25:00,123.95,124.12,123.88,124.0,20694.0,117.1506,117.3113,117.0844,117.1979,20694.0
2019-04-24 13:30:00,124.0,124.2,123.91,124.15,19848.0,117.1979,117.3869,117.1128,117.3396,19848.0
2019-04-24 13:35:00,124.19,124.27,124.05,124.05,18380.0,117.3774,117.453,117.2451,117.2451,18380.0
2019-04-24 13:40:00,124.06,124.24,124.02,124.22,26849.0,117.2546,117.4247,117.2168,117.4058,26849.0
2019-04-24 13:45:00,124.2,124.2,124.05,124.17,19101.0,117.3869,117.3869,117.2451,117.3585,19101.0
2019-04-24 13:50:00,124.19,124.22,124.05,124.18,20152.0,117.3774,117.4058,117.2451,117.368,20152.0
2019-04-24 13:55:00,124.18,124.32,124.08,124.28,55929.0,117.368,117.5003,117.2735,117.4625,55929.0
2019-04-24 14:00:00,124.25,124.25,124.0,124.16,47695.0,117.4341,117.4341,117.1979,117.3491,47695.0
2019-04-24 14:05:00,124.14,124.19,124.02,124.1,26943.0,117.3302,117.3774,117.2168,117.2924,26943.0
2019-04-24 14:10:00,124.09,124.25,124.0,124.22,28046.0,117.2829,117.4341,117.1979,117.4058,28046.0
2019-04-24 14:15:00,124.23,124.31,124.01,124.31,17211.0,117.4152,117.4909,117.2073,117.4909,17211.0
2019-04-24 14:20:00,124.3,124.39,124.09,124.39,26305.0,117.4814,117.5665,117.2829,117.5665,26305.0
2019-04-24 14:25:00,124.39,124.48,124.27,124.37,24452.0,117.5665,117.6515,117.453,117.5476,24452.0
2019-04-24 14:30:00,124.34,124.36,123.94,123.97,47398.0,117.5192,117.5381,117.1411,117.1695,47398.0
2019-04-24 14:35:00,123.95,123.97,123.81,123.97,24666.0,117.1506,117.1695,117.0183,117.1695,24666.0
2019-04-24 14:40:00,123.98,124.12,123.98,124.06,18375.0,117.179,117.3113,117.179,117.2546,18375.0
2019-04-24 14:45:00,124.07,124.14,123.95,124.14,23335.0,117.264,117.3302,117.1506,117.3302,23335.0
2019-04-24 14:50:00,124.14,124.25,124.06,124.13,22753.0,117.3302,117.4341,117.2546,117.3207,22753.0
2019-04-24 14:55:00,124.13,124.21,124.07,124.21,16863.0,117.3207,117.3963,117.264,117.3963,16863.0
2019-04-24 15:00:00,124.24,124.3,124.23,124.28,19429.0,117.4247,117.4814,117.4152,117.4625,19429.0
2019-04-24 15:05:00,124.27,124.29,124.03,124.13,24077.0,117.453,117.4719,117.2262,117.3207,24077.0
2019-04-24 15:10:00,124.12,124.19,124.07,124.17,12948.0,117.3113,117.3774,117.264,117.3585,12948.0
2019-04-24 15:15:00,124.16,124.24,124.09,124.23,19470.0,117.3491,117.4247,117.2829,117.4152,19470.0
2019-04-24 15:20:00,124.24,124.25,123.89,123.93,63706.0,117.4247,117.4341,117.0939,117.1317,63706.0
2019-04-24 15:25:00,123.91,124.1,123.91,123.98,37804.0,117.1128,117.2924,117.1128,117.179,37804.0
2019-04-24 15:30:00,123.97,124.16,123.96,124.16,24202.0,117.1695,117.3491,117.1601,117.3491,24202.0
2019-04-24 15:35:00,124.15,124.31,124.13,124.21,33800.0,117.3396,117.4909,117.3207,117.3963,33800.0
2019-04-24 15:40:00,124.21,124.22,124.03,124.1,41016.0,117.3963,117.4058,117.2262,117.2924,41016.0
2019-04-24 15:45:00,124.11,124.15,123.98,124.11,45651.0,117.3018,117.3396,117.179,117.3018,45651.0
2019-04-24 15:50:00,124.13,124.15,123.88,123.88,73330.0,117.3207,117.3396,117.0844,117.0844,73330.0
2019-04-24 15:55:00,123.85,123.95,123.68,123.82,140069.0,117.0561,117.1506,116.8954,117.0277,140069.0
2019-04-25 09:30:00,123.5,123.77,123.06,123.09,25223.0,116.7253,116.9805,116.3094,116.3378,25223.0
2019-04-25 09:35:00,123.26,123.27,122.61,122.87,13648.0,116.4985,116.5079,115.8841,116.1298,13648.0
2019-04-25 09:40:00,122.88,123.06,122.83,122.97,49818.0,116.1393,116.3094,116.092,116.2244,49818.0
2019-04-25 09:45:00,122.84,123.31,122.75,123.31,13762.0,116.1015,116.5457,116.0164,116.5457,13762.0
2019-04-25 09:50:00,123.23,123.7,123.23,123.68,15640.0,116.4701,116.9143,116.4701,116.8954,15640.0
2019-04-25 09:55:00,123.72,124.54,123.72,124.47,13073.0,116.9332,117.7082,116.9332,117.6421,13073.0
2019-04-25 10:00:00,124.43,124.43,123.79,124.19,48470.0,117.6043,117.6043,116.9994,117.3774,48470.0
2019-04-25 10:05:00,124.19,124.19,123.32,123.37,19821.0,117.3774,117.3774,116.5552,116.6024,19821.0
2019-04-25 10:10:00,123.31,123.44,122.84,122.84,13285.0,116.5457,116.6686,116.1015,116.1015,13285.0
2019-04-25 10:15:00,122.9,123.48,122.89,123.46,15262.0,116.1582,116.7064,116.1487,116.6875,15262.0
2019-04-25 10:20:00,123.29,123.54,123.0,123.45,52971.0,116.5268,116.7631,116.2527,116.678,52971.0
2019-04-25 10:25:00,123.49,123.55,123.25,123.31,4258.0,116.7158,116.7725,116.489,116.5457,4258.0
2019-04-25 10:30:00,123.28,123.36,123.03,123.33,8685.0,116.5174,116.593,116.2811,116.5646,8685.0
2019-04-25 10:35:00,123.34,123.6,123.33,123.38,4908.0,116.5741,116.8198,116.5646,116.6119,4908.0
2019-04-25 10:40:00,123.49,123.59,123.32,123.51,6754.0,116.7158,116.8103,116.5552,116.7347,6754.0
2019-04-25 10:45:00,123.48,123.66,123.36,123.52,28564.0,116.7064,116.8765,116.593,116.7442,28564.0
2019-04-25 10:50:00,123.5,123.6,123.23,123.5,12219.0,116.7253,116.8198,116.4701,116.7253,12219.0
2019-04-25 10:55:00,123.5,123.74,123.48,123.53,4100.0,116.7253,116.9521,116.7064,116.7536,4100.0
2019-04-25 11:00:00,123.49,123.81,123.48,123.69,7121.0,116.7158,117.0183,116.7064,116.9049,7121.0
2019-04-25 11:05:00,123.62,123.89,123.55,123.8,8577.0,116.8387,117.0939,116.7725,117.0088,8577.0
2019-04-25 11:10:00,123.8,123.8,123.51,123.53,5764.0,117.0088,117.0088,116.7347,116.7536,5764.0
2019-04-25 11:15:00,123.52,123.54,123.33,123.54,4400.0,116.7442,116.7631,116.5646,116.7631,4400.0
2019-04-25 11:20:00,123.53,123.67,123.45,123.58,6154.0,116.7536,116.886,116.678,116.8009,6154.0
2019-04-25 11:25:00,123.61,123.7,123.52,123.52,4487.0,116.8293,116.9143,116.7442,116.7442,4487.0
2019-04-25 11:30:00,123.59,124.18,123.59,124.17,13569.0,116.8103,117.368,116.8103,117.3585,13569.0
2019-04-25 11:35:00,124.21,124.25,124.03,124.05,9614.0,117.3963,117.4341,117.2262,117.2451,9614.0
2019-04-25 11:40:00,123.98,124.05,123.74,123.87,8562.0,117.179,117.2451,116.9521,117.075,8562.0
2019-04-25 11:45:00,123.89,124.11,123.86,123.86,3170.0,117.0939,117.3018,117.0655,117.0655,3170.0
2019-04-25 11:50:00,123.87,123.91,123.74,123.74,3127.0,117.075,117.1128,116.9521,116.9521,3127.0
2019-04-25 11:55:00,123.73,123.87,123.71,123.74,2721.0,116.9427,117.075,116.9238,116.9521,2721.0
2019-04-25 12:00:00,123.73,123.85,123.65,123.66,5162.0,116.9427,117.0561,116.8671,116.8765,5162.0
2019-04-25 12:05:00,123.69,123.7,123.62,123.67,2385.0,116.9049,116.9143,116.8387,116.886,2385.0
2019-04-25 12:10:00,123.59,123.75,123.59,123.63,4650.0,116.8103,116.9616,116.8103,116.8482,4650.0
2019-04-25 12:15:00,123.7,123.83,123.5,123.5,7048.0,116.9143,117.0372,116.7253,116.7253,7048.0
2019-04-25 12:20:00,123.43,123.57,123.38,123.38,17517.0,116.6591,116.7914,116.6119,116.6119,17517.0
2019-04-25 12:25:00,123.36,123.4,123.29,123.37,7280.0,116.593,116.6308,116.5268,116.6024,7280.0
2019-04-25 12:30:00,123.35,123.67,123.35,123.62,6410.0,116.5835,116.886,116.5835,116.8387,6410.0
2019-04-25 12:35:00,123.7,123.7,123.54,123.58,4285.0,116.9143,116.9143,116.7631,116.8009,4285.0
2019-04-25 12:40:00,123.58,123.58,123.4,123.52,5078.0,116.8009,116.8009,116.6308,116.7442,5078.0
2019-04-25 12:45:00,123.52,123.62,123.52,123.56,6100.0,116.7442,116.8387,116.7442,116.782,6100.0
2019-04-25 12:50:00,123.59,123.59,123.46,123.52,5149.0,116.8103,116.8103,116.6875,116.7442,5149.0
2019-04-25 12:55:00,123.5,123.52,123.43,123.46,5828.0,116.7253,116.7442,116.6591,116.6875,5828.0
2019-04-25 13:00:00,123.45,123.45,123.2,123.34,39152.0,116.678,116.678,116.4417,116.5741,39152.0
2019-04-25 13:05:00,123.33,123.35,123.25,123.33,8051.0,116.5646,116.5835,116.489,116.5646,8051.0
2019-04-25 13:10:00,123.39,123.56,123.38,123.55,2900.0,116.6213,116.782,116.6119,116.7725,2900.0
2019-04-25 13:15:00,123.59,123.67,123.53,123.67,3451.0,116.8103,116.886,116.7536,116.886,3451.0
2019-04-25 13:20:00,123.65,123.71,123.64,123.71,2100.0,116.8671,116.9238,116.8576,116.9238,2100.0
2019-04-25 13:25:00,123.71,123.83,123.7,123.78,5741.0,116.9238,117.0372,116.9143,116.9899,5741.0
2019-04-25 13:30:00,123.82,123.93,123.82,123.9,2859.0,117.0277,117.1317,117.0277,117.1033,2859.0
2019-04-25 13:35:00,123.88,124.05,123.88,123.96,5355.0,117.0844,117.2451,117.0844,117.1601,5355.0
2019-04-25 13:40:00,123.96,124.12,123.94,124.11,7009.0,117.1601,117.3113,117.1411,117.3018,7009.0
2019-04-25 13:45:00,124.15,124.42,124.15,124.34,10942.0,117.3396,117.5948,117.3396,117.5192,10942.0
2019-04-25 13:50:00,124.28,124.37,124.18,124.22,4174.0,117.4625,117.5476,117.368,117.4058,4174.0
2019-04-25 13:55:00,124.15,124.24,124.09,124.2,3433.0,117.3396,117.4247,117.2829,117.3869,3433.0
2019-04-25 14:00:00,124.24,124.53,124.24,124.5,7132.0,117.4247,117.6988,117.4247,117.6704,7132.0
2019-04-25 14:05:00,124.47,124.56,124.21,124.25,6908.0,117.6421,117.7271,117.3963,117.4341,6908.0
2019-04-25 14:10:00,124.24,124.42,124.2,124.4,5339.0,117.4247,117.5948,117.3869,117.5759,5339.0
2019-04-25 14:15:00,124.39,124.6,124.39,124.48,7012.0,117.5665,117.7649,117.5665,117.6515,7012.0
2019-04-25 14:20:00,124.53,124.61,124.44,124.6,7379.0,117.6988,117.7744,117.6137,117.7649,7379.0
2019-04-25 14:25:00,124.61,124.71,124.58,124.71,3986.0,117.7744,117.8689,117.746,117.8689,3986.0
2019-04-25 14:30:00,124.68,124.94,124.68,124.93,4423.0,117.8406,118.0863,117.8406,118.0768,4423.0
2019-04-25 14:35:00,124.96,125.0,124.89,124.98,4464.0,118.1052,118.143,118.039,118.1241,4464.0
2019-04-25 14:40:00,124.97,125.05,124.69,124.69,4228.0,118.1146,118.1903,117.85,117.85,4228.0
2019-04-25 14:45:00,124.68,124.69,124.47,124.52,7826.0,117.8406,117.85,117.6421,117.6893,7826.0
2019-04-25 14:50:00,124.54,124.66,124.48,124.62,19182.0,117.7082,117.8217,117.6515,117.7838,19182.0
2019-04-25 14:55:00,124.61,124.65,124.47,124.59,8225.0,117.7744,117.8122,117.6421,117.7555,8225.0
2019-04-25 15:00:00,124.58,124.72,124.56,124.59,7773.0,117.746,117.8784,117.7271,117.7555,7773.0
2019-04-25 15:05:00,124.56,124.63,124.48,124.51,6436.0,117.7271,117.7933,117.6515,117.6799,6436.0
2019-04-25 15:10:00,124.54,124.55,124.33,124.39,7012.0,117.7082,117.7177,117.5098,117.5665,7012.0
2019-04-25 15:15:00,124.38,124.63,124.38,124.63,27005.0,117.557,117.7933,117.557,117.7933,27005.0
2019-04-25 15:20:00,124.62,124.69,124.59,124.64,6325.0,117.7838,117.85,117.7555,117.8027,6325.0
2019-04-25 15:25:00,124.62,124.71,124.56,124.71,7790.0,117.7838,117.8689,117.7271,117.8689,7790.0
2019-04-25 15:30:00,124.71,124.78,124.69,124.7,9411.0,117.8689,117.9351,117.85,117.8595,9411.0
2019-04-25 15:35:00,124.67,124.72,124.53,124.53,12101.0,117.8311,117.8784,117.6988,117.6988,12101.0
2019-04-25 15:40:00,124.54,124.59,124.36,124.57,12434.0,117.7082,117.7555,117.5381,117.7366,12434.0
2019-04-25 15:45:00,124.56,124.6,124.45,124.48,19177.0,117.7271,117.7649,117.6232,117.6515,19177.0
2019-04-25 15:50:00,124.47,124.57,124.43,124.43,35168.0,117.6421,117.7366,117.6043,117.6043,35168.0
2019-04-25 15:55:00,124.46,124.6,124.39,124.56,126629.0,117.6326,117.7649,117.5665,117.7271,126629.0
2019-04-26 09:30:00,124.0,124.27,123.47,123.97,117056.0,117.1979,117.453,116.6969,117.1695,117056.0
2019-04-26 09:35:00,124.13,124.84,123.42,123.42,25848.0,117.3207,117.9918,116.6497,116.6497,25848.0
2019-04-26 09:40:00,123.51,123.69,122.82,123.17,49461.0,116.7347,116.9049,116.0826,116.4134,49461.0
2019-04-26 09:45:00,123.13,123.28,121.87,122.61,31743.0,116.3756,116.5174,115.1847,115.8841,31743.0
2019-04-26 09:50:00,122.64,122.66,121.86,122.05,25289.0,115.9125,115.9314,115.1752,115.3548,25289.0
2019-04-26 09:55:00,122.0,122.53,121.84,122.51,25897.0,115.3076,115.8085,115.1563,115.7896,25897.0
2019-04-26 10:00:00,122.51,122.99,122.5,122.89,26624.0,115.7896,116.2433,115.7801,116.1487,26624.0
2019-04-26 10:05:00,122.89,123.24,122.86,123.2,13567.0,116.1487,116.4795,116.1204,116.4417,13567.0
2019-04-26 10:10:00,123.21,123.5,123.21,123.26,16919.0,116.4512,116.7253,116.4512,116.4985,16919.0
2019-04-26 10:15:00,123.34,123.42,123.14,123.18,19609.0,116.5741,116.6497,116.385,116.4228,19609.0
2019-04-26 10:20:00,123.17,123.3,123.12,123.24,16255.0,116.4134,116.5363,116.3661,116.4795,16255.0
2019-04-26 10:25:00,123.24,123.4,123.2,123.3,13629.0,116.4795,116.6308,116.4417,116.5363,13629.0
2019-04-26 10:30:00,123.3,123.38,123.25,123.32,21870.0,116.5363,116.6119,116.489,116.5552,21870.0
2019-04-26 10:35:00,123.32,123.93,123.29,123.92,36546.0,116.5552,117.1317,116.5268,117.1222,36546.0
2019-04-26 10:40:00,123.95,123.99,123.85,123.93,16178.0,117.1506,117.1884,117.0561,117.1317,16178.0
2019-04-26 10:45:00,123.9,123.9,123.64,123.79,13391.0,117.1033,117.1033,116.8576,116.9994,13391.0
2019-04-26 10:50:00,123.84,123.86,123.71,123.84,13849.0,117.0466,117.0655,116.9238,117.0466,13849.0
2019-04-26 10:55:00,123.84,123.84,123.7,123.73,11819.0,117.0466,117.0466,116.9143,116.9427,11819.0
2019-04-26 11:00:00,123.76,123.76,123.3,123.32,20491.0,116.971,116.971,116.5363,116.5552,20491.0
2019-04-26 11:05:00,123.23,123.27,122.68,122.71,19930.0,116.4701,116.5079,115.9503,115.9786,19930.0
2019-04-26 11:10:00,122.75,122.98,122.74,122.97,7157.0,116.0164,116.2338,116.007,116.2244,7157.0
2019-04-26 11:15:00,122.96,123.12,122.88,122.93,17229.0,116.2149,116.3661,116.1393,116.1866,17229.0
2019-04-26 11:20:00,122.88,123.19,122.88,123.11,10061.0,116.1393,116.4323,116.1393,116.3567,10061.0
2019-04-26 11:25:00,123.13,123.2,122.91,122.95,9662.0,116.3756,116.4417,116.1676,116.2055,9662.0
2019-04-26 11:30:00,122.95,123.23,122.93,123.22,5707.0,116.2055,116.4701,116.1866,116.4606,5707.0
2019-04-26 11:35:00,123.2,123.35,123.16,123.17,8538.0,116.4417,116.5835,116.4039,116.4134,8538.0
2019-04-26 11:40:00,123.19,123.44,123.16,123.37,7033.0,116.4323,116.6686,116.4039,116.6024,7033.0
2019-04-26 11:45:00,123.39,123.45,123.31,123.4,11593.0,116.6213,116.678,116.5457,116.6308,11593.0
2019-04-26 11:50:00,123.43,123.48,123.3,123.38,15386.0,116.6591,116.7064,116.5363,116.6119,15386.0
2019-04-26 11:55:00,123.36,123.46,123.36,123.39,8656.0,116.593,116.6875,116.593,116.6213,8656.0
2019-04-26 12:00:00,123.36,123.44,123.19,123.26,7131.0,116.593,116.6686,116.4323,116.4985,7131.0
2019-04-26 12:05:00,123.25,123.63,123.24,123.63,23698.0,116.489,116.8482,116.4795,116.8482,23698.0
2019-04-26 12:10:00,123.63,123.82,123.57,123.65,10721.0,116.8482,117.0277,116.7914,116.8671,10721.0
2019-04-26 12:15:00,123.65,123.72,123.55,123.72,3896.0,116.8671,116.9332,116.7725,116.9332,3896.0
2019-04-26 12:20:00,123.8,123.89,123.68,123.71,6903.0,117.0088,117.0939,116.8954,116.9238,6903.0
2019-04-26 12:25:00,123.7,123.83,123.59,123.82,38134.0,116.9143,117.0372,116.8103,117.0277,38134.0
2019-04-26 12:30:00,123.85,124.18,123.85,123.99,22076.0,117.0561,117.368,117.0561,117.1884,22076.0
2019-04-26 12:35:00,123.97,124.17,123.81,124.14,18389.0,117.1695,117.3585,117.0183,117.3302,18389.0
2019-04-26 12:40:00,124.19,124.19,123.97,123.97,8568.0,117.3774,117.3774,117.1695,117.1695,8568.0
2019-04-26 12:45:00,123.96,123.96,123.81,123.96,5287.0,117.1601,117.1601,117.0183,117.1601,5287.0
2019-04-26 12:50:00,123.93,124.0,123.91,123.97,4039.0,117.1317,117.1979,117.1128,117.1695,4039.0
2019-04-26 12:55:00,123.97,124.03,123.94,123.96,7343.0,117.1695,117.2262,117.1411,117.1601,7343.0
2019-04-26 13:00:00,123.96,123.96,123.83,123.83,4441.0,117.1601,117.1601,117.0372,117.0372,4441.0
2019-04-26 13:05:00,123.84,123.84,123.68,123.73,5409.0,117.0466,117.0466,116.8954,116.9427,5409.0
2019-04-26 13:10:00,123.69,123.77,123.66,123.77,4794.0,116.9049,116.9805,116.8765,116.9805,4794.0
2019-04-26 13:15:00,123.75,123.78,123.73,123.76,11161.0,116.9616,116.9899,116.9427,116.971,11161.0
2019-04-26 13:20:00,123.73,123.75,123.65,123.72,7195.0,116.9427,116.9616,116.8671,116.9332,7195.0
2019-04-26 13:25:00,123.71,123.88,123.63,123.85,14669.0,116.9238,117.0844,116.8482,117.0561,14669.0
2019-04-26 13:30:00,123.85,124.04,123.85,124.04,10682.0,117.0561,117.2357,117.0561,117.2357,10682.0
2019-04-26 13:35:00,124.01,124.08,123.94,124.08,15707.0,117.2073,117.2735,117.1411,117.2735,15707.0
2019-04-26 13:40:00,124.1,124.1,124.02,124.03,7454.0,117.2924,117.2924,117.2168,117.2262,7454.0
2019-04-26 13:45:00,124.03,124.14,124.03,124.05,13334.0,117.2262,117.3302,117.2262,117.2451,13334.0
2019-04-26 13:50:00,124.03,124.03,123.88,124.03,23188.0,117.2262,117.2262,117.0844,117.2262,23188.0
2019-04-26 13:55:00,124.05,124.33,123.98,124.33,7915.0,117.2451,117.5098,117.179,117.5098,7915.0
2019-04-26 14:00:00,124.41,124.97,124.39,124.95,26457.0,117.5854,118.1146,117.5665,118.0957,26457.0
2019-04-26 14:05:00,124.95,125.07,124.92,125.0,14636.0,118.0957,118.2092,118.0674,118.143,14636.0
2019-04-26 14:10:00,125.03,125.05,124.86,124.88,12030.0,118.1714,118.1903,118.0107,118.0296,12030.0
2019-04-26 14:15:00,124.84,124.87,124.67,124.86,10366.0,117.9918,118.0201,117.8311,118.0107,10366.0
2019-04-26 14:20:00,124.88,124.93,124.66,124.66,5583.0,118.0296,118.0768,117.8217,117.8217,5583.0
2019-04-26 14:25:00,124.68,124.68,124.55,124.56,4753.0,117.8406,117.8406,117.7177,117.7271,4753.0
2019-04-26 14:30:00,124.59,124.74,124.56,124.71,11996.0,117.7555,117.8973,117.7271,117.8689,11996.0
2019-04-26 14:35:00,124.71,124.73,124.61,124.62,5445.0,117.8689,117.8878,117.7744,117.7838,5445.0
2019-04-26 14:40:00,124.62,124.62,124.49,124.59,4317.0,117.7838,117.7838,117.661,117.7555,4317.0
2019-04-26 14:45:00,124.57,124.57,124.38,124.51,10658.0,117.7366,117.7366,117.557,117.6799,10658.0
2019-04-26 14:50:00,124.51,124.76,124.5,124.71,6944.0,117.6799,117.9162,117.6704,117.8689,6944.0
2019-04-26 14:55:00,124.68,124.72,124.59,124.59,5538.0,117.8406,117.8784,117.7555,117.7555,5538.0
2019-04-26 15:00:00,124.62,124.97,124.6,124.92,12618.0,117.7838,118.1146,117.7649,118.0674,12618.0
2019-04-26 15:05:00,124.91,125.0,124.79,124.8,9054.0,118.0579,118.143,117.9445,117.954,9054.0
2019-04-26 15:10:00,124.83,124.84,124.69,124.77,8691.0,117.9823,117.9918,117.85,117.9256,8691.0
2019-04-26 15:15:00,124.77,125.07,124.77,125.01,8427.0,117.9256,118.2092,117.9256,118.1525,8427.0
2019-04-26 15:20:00,125.0,125.02,124.84,124.85,14227.0,118.143,118.1619,117.9918,118.0012,14227.0
2019-04-26 15:25:00,124.87,125.0,124.78,124.91,23837.0,118.0201,118.143,117.9351,118.0579,23837.0
2019-04-26 15:30:00,124.95,125.21,124.95,125.17,22584.0,118.0957,118.3415,118.0957,118.3037,22584.0
2019-04-26 15:35:00,125.15,125.5,125.14,125.5,22086.0,118.2848,118.6156,118.2753,118.6156,22086.0
2019-04-26 15:40:00,125.5,125.54,125.33,125.41,39387.0,118.6156,118.6534,118.4549,118.5305,39387.0
2019-04-26 15:45:00,125.42,125.5,125.39,125.48,38523.0,118.54,118.6156,118.5116,118.5967,38523.0
2019-04-26 15:50:00,125.49,125.54,125.14,125.17,48097.0,118.6061,118.6534,118.2753,118.3037,48097.0
2019-04-26 15:55:00,125.19,125.62,125.19,125.54,76915.0,118.3226,118.729,118.3226,118.6534,76915.0
2019-04-29 09:30:00,125.78,125.88,125.4,125.76,29989.0,118.8802,118.9747,118.5211,118.8613,29989.0
2019-04-29 09:35:00,125.65,125.7,124.92,125.36,64580.0,118.7573,118.8046,118.0674,118.4833,64580.0
2019-04-29 09:40:00,125.5,125.65,124.76,124.76,19981.0,118.6156,118.7573,117.9162,117.9162,19981.0
2019-04-29 09:45:00,124.8,124.8,124.15,124.45,16857.0,117.954,117.954,117.3396,117.6232,16857.0
2019-04-29 09:50:00,124.44,124.73,124.09,124.42,14753.0,117.6137,117.8878,117.2829,117.5948,14753.0
2019-04-29 09:55:00,124.35,124.5,123.8,123.88,12380.0,117.5287,117.6704,117.0088,117.0844,12380.0
2019-04-29 10:00:00,124.02,124.18,123.55,123.77,40405.0,117.2168,117.368,116.7725,116.9805,40405.0
2019-04-29 10:05:00,123.81,124.47,123.8,124.38,22206.0,117.0183,117.6421,117.0088,117.557,22206.0
2019-04-29 10:10:00,124.4,124.73,124.39,124.4,6675.0,117.5759,117.8878,117.5665,117.5759,6675.0
2019-04-29 10:15:00,124.36,124.44,124.18,124.27,6616.0,117.5381,117.6137,117.368,117.453,6616.0
2019-04-29 10:20:00,124.31,124.79,124.3,124.74,16012.0,117.4909,117.9445,117.4814,117.8973,16012.0
2019-04-29 10:25:00,124.73,125.06,124.73,124.89,7968.0,117.8878,118.1997,117.8878,118.039,7968.0
2019-04-29 10:30:00,124.89,124.93,124.47,124.62,8863.0,118.039,118.0768,117.6421,117.7838,8863.0
2019-04-29 10:35:00,124.62,124.72,124.37,124.37,9212.0,117.7838,117.8784,117.5476,117.5476,9212.0
2019-04-29 10:40:00,124.37,124.61,124.29,124.61,9555.0,117.5476,117.7744,117.4719,117.7744,9555.0
2019-04-29 10:45:00,124.59,124.85,124.59,124.85,16242.0,117.7555,118.0012,117.7555,118.0012,16242.0
2019-04-29 10:50:00,124.83,124.84,124.66,124.73,23848.0,117.9823,117.9918,117.8217,117.8878,23848.0
2019-04-29 10:55:00,124.73,125.27,124.69,125.2,15997.0,117.8878,118.3982,117.85,118.332,15997.0
2019-04-29 11:00:00,125.17,125.29,125.07,125.27,12899.0,118.3037,118.4171,118.2092,118.3982,12899.0
2019-04-29 11:05:00,125.27,125.37,125.11,125.11,9611.0,118.3982,118.4927,118.247,118.247,9611.0
2019-04-29 11:10:00,125.11,125.11,124.77,125.04,10338.0,118.247,118.247,117.9256,118.1808,10338.0
2019-04-29 11:15:00,125.03,125.28,124.97,125.27,8128.0,118.1714,118.4076,118.1146,118.3982,8128.0
2019-04-29 11:20:00,125.21,125.22,124.96,124.96,8074.0,118.3415,118.3509,118.1052,118.1052,8074.0
2019-04-29 11:25:00,124.94,125.3,124.94,125.3,8814.0,118.0863,118.4265,118.0863,118.4265,8814.0
2019-04-29 11:30:00,125.25,125.4,125.09,125.24,14801.0,118.3793,118.5211,118.2281,118.3698,14801.0
2019-04-29 11:35:00,125.21,125.35,125.16,125.18,7629.0,118.3415,118.4738,118.2942,118.3131,7629.0
2019-04-29 11:40:00,125.17,125.17,124.99,125.06,6502.0,118.3037,118.3037,118.1335,118.1997,6502.0
2019-04-29 11:45:00,125.04,125.25,125.01,125.04,15062.0,118.1808,118.3793,118.1525,118.1808,15062.0
2019-04-29 11:50:00,124.98,125.13,124.88,124.91,7302.0,118.1241,118.2659,118.0296,118.0579,7302.0
2019-04-29 11:55:00,124.91,124.98,124.79,124.9,12450.0,118.0579,118.1241,117.9445,118.0485,12450.0
2019-04-29 12:00:00,124.9,125.24,124.89,125.24,12069.0,118.0485,118.3698,118.039,118.3698,12069.0
2019-04-29 12:05:00,125.28,125.5,125.0,125.27,32902.0,118.4076,118.6156,118.143,118.3982,32902.0
2019-04-29 12:10:00,125.26,125.5,125.26,125.48,32000.0,118.3887,118.6156,118.3887,118.5967,32000.0
2019-04-29 12:15:00,125.48,125.48,125.13,125.28,9255.0,118.5967,118.5967,118.2659,118.4076,9255.0
2019-04-29 12:20:00,125.29,125.5,125.29,125.5,5804.0,118.4171,118.6156,118.4171,118.6156,5804.0
2019-04-29 12:25:00,125.47,125.5,125.4,125.44,11815.0,118.5872,118.6156,118.5211,118.5589,11815.0
2019-04-29 12:30:00,125.41,125.64,125.41,125.51,40269.0,118.5305,118.7479,118.5305,118.625,40269.0
2019-04-29 12:35:00,125.51,125.51,125.31,125.38,8875.0,118.625,118.625,118.436,118.5022,8875.0
2019-04-29 12:40:00,125.4,125.51,125.4,125.42,6745.0,118.5211,118.625,118.5211,118.54,6745.0
2019-04-29 12:45:00,125.41,125.5,125.24,125.31,7844.0,118.5305,118.6156,118.3698,118.436,7844.0
2019-04-29 12:50:00,125.29,125.35,125.15,125.28,11180.0,118.4171,118.4738,118.2848,118.4076,11180.0
2019-04-29 12:55:00,125.27,125.37,125.19,125.37,7607.0,118.3982,118.4927,118.3226,118.4927,7607.0
2019-04-29 13:00:00,125.4,125.49,125.27,125.47,9430.0,118.5211,118.6061,118.3982,118.5872,9430.0
2019-04-29 13:05:00,125.46,125.73,125.45,125.72,11545.0,118.5778,118.833,118.5683,118.8235,11545.0
2019-04-29 13:10:00,125.7,126.06,125.66,125.81,14936.0,118.8046,119.1449,118.7668,118.9086,14936.0
2019-04-29 13:15:00,125.76,125.76,125.6,125.68,5306.0,118.8613,118.8613,118.7101,118.7857,5306.0
2019-04-29 13:20:00,125.67,125.71,125.56,125.56,7138.0,118.7762,118.8141,118.6723,118.6723,7138.0
2019-04-29 13:25:00,125.58,125.61,125.47,125.48,6468.0,118.6912,118.7195,118.5872,118.5967,6468.0
2019-04-29 13:30:00,125.5,125.58,125.46,125.53,11427.0,118.6156,118.6912,118.5778,118.6439,11427.0
2019-04-29 13:35:00,125.52,125.56,125.38,125.55,16482.0,118.6345,118.6723,118.5022,118.6628,16482.0
2019-04-29 13:40:00,125.56,125.61,125.51,125.61,8803.0,118.6723,118.7195,118.625,118.7195,8803.0
2019-04-29 13:45:00,125.61,125.66,125.58,125.63,6812.0,118.7195,118.7668,118.6912,118.7384,6812.0
2019-04-29 13:50:00,125.65,125.74,125.62,125.74,8765.0,118.7573,118.8424,118.729,118.8424,8765.0
2019-04-29 13:55:00,125.78,125.83,125.72,125.83,11428.0,118.8802,118.9275,118.8235,118.9275,11428.0
2019-04-29 14:00:00,125.83,126.01,125.81,125.95,19982.0,118.9275,119.0976,118.9086,119.0409,19982.0
2019-04-29 14:05:00,125.94,126.01,125.81,125.92,7469.0,119.0314,119.0976,118.9086,119.0125,7469.0
2019-04-29 14:10:00,125.89,125.91,125.77,125.77,12497.0,118.9842,119.0031,118.8708,118.8708,12497.0
2019-04-29 14:15:00,125.77,125.84,125.72,125.84,10741.0,118.8708,118.9369,118.8235,118.9369,10741.0
2019-04-29 14:20:00,125.85,125.86,125.67,125.69,7296.0,118.9464,118.9558,118.7762,118.7951,7296.0
2019-04-29 14:25:00,125.68,125.72,125.6,125.62,8193.0,118.7857,118.8235,118.7101,118.729,8193.0
2019-04-29 14:30:00,125.64,125.64,125.55,125.55,6835.0,118.7479,118.7479,118.6628,118.6628,6835.0
2019-04-29 14:35:00,125.55,125.57,125.47,125.49,8960.0,118.6628,118.6817,118.5872,118.6061,8960.0
2019-04-29 14:40:00,125.48,125.5,125.4,125.5,7455.0,118.5967,118.6156,118.5211,118.6156,7455.0
2019-04-29 14:45:00,125.48,125.48,125.35,125.37,8706.0,118.5967,118.5967,118.4738,118.4927,8706.0
2019-04-29 14:50:00,125.35,125.37,125.18,125.22,9062.0,118.4738,118.4927,118.3131,118.3509,9062.0
2019-04-29 14:55:00,125.24,125.42,125.23,125.35,10878.0,118.3698,118.54,118.3604,118.4738,10878.0
2019-04-29 15:00:00,125.35,125.53,125.34,125.52,13713.0,118.4738,118.6439,118.4643,118.6345,13713.0
2019-04-29 15:05:00,125.5,125.54,125.25,125.25,12762.0,118.6156,118.6534,118.3793,118.3793,12762.0
2019-04-29 15:10:00,125.26,125.26,125.09,125.16,10632.0,118.3887,118.3887,118.2281,118.2942,10632.0
2019-04-29 15:15:00,125.19,125.19,125.01,125.01,11659.0,118.3226,118.3226,118.1525,118.1525,11659.0
2019-04-29 15:20:00,125.04,125.08,124.91,124.92,16654.0,118.1808,118.2186,118.0579,118.0674,16654.0
2019-04-29 15:25:00,124.92,125.05,124.9,125.05,14473.0,118.0674,118.1903,118.0485,118.1903,14473.0
2019-04-29 15:30:00,125.06,125.19,125.03,125.15,25017.0,118.1997,118.3226,118.1714,118.2848,25017.0
2019-04-29 15:35:00,125.13,125.2,125.12,125.18,21890.0,118.2659,118.332,118.2564,118.3131,21890.0
2019-04-29 15:40:00,125.18,125.18,124.91,125.11,20718.0,118.3131,118.3131,118.0579,118.247,20718.0
2019-04-29 15:45:00,125.1,125.1,124.97,124.97,30959.0,118.2375,118.2375,118.1146,118.1146,30959.0
2019-04-29 15:50:00,124.98,125.08,124.96,124.96,38993.0,118.1241,118.2186,118.1052,118.1052,38993.0
2019-04-29 15:55:00,124.97,125.52,124.97,125.41,166608.0,118.1146,118.6345,118.1146,118.5305,166608.0
2019-04-30 09:30:00,130.44,131.59,127.27,129.12,90781.0,123.2846,124.3715,120.2885,122.037,90781.0
2019-04-30 09:35:00,129.12,129.19,127.79,128.57,48053.0,122.037,122.1032,120.78,121.5172,48053.0
2019-04-30 09:40:00,128.51,128.7,128.0,128.16,32108.0,121.4605,121.64,120.9784,121.1297,32108.0
2019-04-30 09:45:00,128.16,128.35,127.44,127.44,56054.0,121.1297,121.3092,120.4492,120.4492,56054.0
2019-04-30 09:50:00,127.44,128.93,127.02,128.69,51529.0,120.4492,121.8574,120.0522,121.6306,51529.0
2019-04-30 09:55:00,128.71,129.5,128.67,129.16,46667.0,121.6495,122.3961,121.6117,122.0748,46667.0
2019-04-30 10:00:00,129.04,129.11,128.28,128.47,52381.0,121.9614,122.0275,121.2431,121.4227,52381.0
2019-04-30 10:05:00,128.39,128.55,127.5,128.39,50785.0,121.347,121.4983,120.5059,121.347,50785.0
2019-04-30 10:10:00,128.49,128.74,128.11,128.58,44534.0,121.4416,121.6778,121.0824,121.5266,44534.0
2019-04-30 10:15:00,128.53,128.85,128.15,128.27,74017.0,121.4794,121.7818,121.1202,121.2336,74017.0
2019-04-30 10:20:00,128.28,128.47,127.92,128.04,28192.0,121.2431,121.4227,120.9028,121.0162,28192.0
2019-04-30 10:25:00,128.15,128.27,127.95,128.04,21402.0,121.1202,121.2336,120.9312,121.0162,21402.0
2019-04-30 10:30:00,128.15,128.43,128.06,128.37,23755.0,121.1202,121.3848,121.0351,121.3281,23755.0
2019-04-30 10:35:00,128.31,129.25,128.29,129.13,40609.0,121.2714,122.1599,121.2525,122.0464,40609.0
2019-04-30 10:40:00,129.23,129.65,129.18,129.62,28665.0,122.141,122.5379,122.0937,122.5096,28665.0
2019-04-30 10:45:00,129.57,129.64,128.98,129.04,20676.0,122.4623,122.5285,121.9047,121.9614,20676.0
2019-04-30 10:50:00,128.99,129.03,128.44,128.94,38024.0,121.9141,121.9519,121.3943,121.8669,38024.0
2019-04-30 10:55:00,128.94,129.12,128.5,128.6,23985.0,121.8669,122.037,121.451,121.5455,23985.0
2019-04-30 11:00:00,128.61,128.63,126.65,126.75,57663.0,121.555,121.5739,119.7025,119.797,57663.0
2019-04-30 11:05:00,126.66,126.92,125.26,125.28,76545.0,119.7119,119.9577,118.3887,118.4076,76545.0
2019-04-30 11:10:00,125.07,125.37,123.85,124.48,38194.0,118.2092,118.4927,117.0561,117.6515,38194.0
2019-04-30 11:15:00,124.48,124.84,124.31,124.59,44631.0,117.6515,117.9918,117.4909,117.7555,44631.0
2019-04-30 11:20:00,124.51,125.1,124.46,124.76,48013.0,117.6799,118.2375,117.6326,117.9162,48013.0
2019-04-30 11:25:00,124.76,125.65,124.67,125.26,36246.0,117.9162,118.7573,117.8311,118.3887,36246.0
2019-04-30 11:30:00,125.39,126.06,125.21,125.91,33993.0,118.5116,119.1449,118.3415,119.0031,33993.0
2019-04-30 11:35:00,125.87,126.0,125.4,125.47,16047.0,118.9653,119.0881,118.5211,118.5872,16047.0
2019-04-30 11:40:00,125.61,125.62,124.56,124.61,55624.0,118.7195,118.729,117.7271,117.7744,55624.0
2019-04-30 11:45:00,124.59,125.06,124.5,124.58,29137.0,117.7555,118.1997,117.6704,117.746,29137.0
2019-04-30 11:50:00,124.52,124.88,124.52,124.56,12862.0,117.6893,118.0296,117.6893,117.7271,12862.0
2019-04-30 11:55:00,124.55,124.88,124.39,124.42,17523.0,117.7177,118.0296,117.5665,117.5948,17523.0
2019-04-30 12:00:00,124.42,124.46,123.64,123.71,31040.0,117.5948,117.6326,116.8576,116.9238,31040.0
2019-04-30 12:05:00,123.68,124.03,123.58,123.98,16131.0,116.8954,117.2262,116.8009,117.179,16131.0
2019-04-30 12:10:00,124.04,124.27,123.91,124.16,12235.0,117.2357,117.453,117.1128,117.3491,12235.0
2019-04-30 12:15:00,124.11,124.42,124.01,124.19,30634.0,117.3018,117.5948,117.2073,117.3774,30634.0
2019-04-30 12:20:00,124.2,124.61,124.2,124.46,30907.0,117.3869,117.7744,117.3869,117.6326,30907.0
2019-04-30 12:25:00,124.47,124.55,123.99,124.0,27087.0,117.6421,117.7177,117.1884,117.1979,27087.0
2019-04-30 12:30:00,123.98,124.11,123.82,124.04,14526.0,117.179,117.3018,117.0277,117.2357,14526.0
2019-04-30 12:35:00,124.08,124.08,123.84,123.89,9232.0,117.2735,117.2735,117.0466,117.0939,9232.0
2019-04-30 12:40:00,123.89,124.34,123.89,124.33,12290.0,117.0939,117.5192,117.0939,117.5098,12290.0
2019-04-30 12:45:00,124.35,124.43,124.15,124.43,13321.0,117.5287,117.6043,117.3396,117.6043,13321.0
2019-04-30 12:50:00,124.46,124.58,124.09,124.29,33665.0,117.6326,117.746,117.2829,117.4719,33665.0
2019-04-30 12:55:00,124.26,124.5,124.23,124.34,11102.0,117.4436,117.6704,117.4152,117.5192,11102.0
2019-04-30 13:00:00,124.31,124.6,124.31,124.55,13031.0,117.4909,117.7649,117.4909,117.7177,13031.0
2019-04-30 13:05:00,124.57,124.98,124.57,124.74,11849.0,117.7366,118.1241,117.7366,117.8973,11849.0
2019-04-30 13:10:00,124.76,124.78,124.64,124.75,5200.0,117.9162,117.9351,117.8027,117.9067,5200.0
2019-04-30 13:15:00,124.75,125.16,124.61,125.06,11123.0,117.9067,118.2942,117.7744,118.1997,11123.0
2019-04-30 13:20:00,125.02,125.29,124.95,125.13,10959.0,118.1619,118.4171,118.0957,118.2659,10959.0
2019-04-30 13:25:00,125.17,125.32,125.11,125.14,10659.0,118.3037,118.4454,118.247,118.2753,10659.0
2019-04-30 13:30:00,125.18,125.23,125.03,125.06,12532.0,118.3131,118.3604,118.1714,118.1997,12532.0
2019-04-30 13:35:00,124.99,125.29,124.93,125.29,15965.0,118.1335,118.4171,118.0768,118.4171,15965.0
2019-04-30 13:40:00,125.27,125.78,125.26,125.66,12708.0,118.3982,118.8802,118.3887,118.7668,12708.0
2019-04-30 13:45:00,125.66,125.87,125.65,125.8,9404.0,118.7668,118.9653,118.7573,118.8991,9404.0
2019-04-30 13:50:00,125.8,126.46,125.8,126.46,39441.0,118.8991,119.5229,118.8991,119.5229,39441.0
2019-04-30 13:55:00,126.43,126.72,126.36,126.46,33058.0,119.4946,119.7686,119.4284,119.5229,33058.0
2019-04-30 14:00:00,126.46,126.46,126.11,126.13,19077.0,119.5229,119.5229,119.1921,119.211,19077.0
2019-04-30 14:05:00,126.09,126.1,125.77,125.86,17062.0,119.1732,119.1827,118.8708,118.9558,17062.0
2019-04-30 14:10:00,125.83,125.91,125.66,125.76,13620.0,118.9275,119.0031,118.7668,118.8613,13620.0
2019-04-30 14:15:00,125.75,125.81,125.6,125.79,12328.0,118.8519,118.9086,118.7101,118.8897,12328.0
2019-04-30 14:20:00,125.77,126.0,125.74,125.92,13400.0,118.8708,119.0881,118.8424,119.0125,13400.0
2019-04-30 14:25:00,126.04,126.08,125.82,125.98,15246.0,119.126,119.1638,118.918,119.0692,15246.0
2019-04-30 14:30:00,125.91,126.02,125.75,125.78,29152.0,119.0031,119.107,118.8519,118.8802,29152.0
2019-04-30 14:35:00,125.82,126.04,125.81,125.97,10804.0,118.918,119.126,118.9086,119.0598,10804.0
2019-04-30 14:40:00,125.97,126.3,125.97,126.27,22835.0,119.0598,119.3717,119.0598,119.3433,22835.0
2019-04-30 14:45:00,126.27,126.35,126.21,126.27,26278.0,119.3433,119.4189,119.2866,119.3433,26278.0
2019-04-30 14:50:00,126.26,126.34,126.18,126.24,27257.0,119.3339,119.4095,119.2583,119.315,27257.0
2019-04-30 14:55:00,126.26,126.77,126.23,126.75,19703.0,119.3339,119.8159,119.3055,119.797,19703.0
2019-04-30 15:00:00,126.72,126.77,126.37,126.62,51273.0,119.7686,119.8159,119.4378,119.6741,51273.0
2019-04-30 15:05:00,126.63,126.7,126.45,126.7,55865.0,119.6836,119.7497,119.5135,119.7497,55865.0
2019-04-30 15:10:00,126.69,126.94,126.62,126.78,28911.0,119.7403,119.9766,119.6741,119.8254,28911.0
2019-04-30 15:15:00,126.78,126.93,126.71,126.74,83853.0,119.8254,119.9671,119.7592,119.7876,83853.0
2019-04-30 15:20:00,126.74,126.85,126.67,126.77,82951.0,119.7876,119.8915,119.7214,119.8159,82951.0
2019-04-30 15:25:00,126.75,126.86,126.69,126.76,35188.0,119.797,119.901,119.7403,119.8065,35188.0
2019-04-30 15:30:00,126.79,126.9,126.73,126.9,42457.0,119.8348,119.9388,119.7781,119.9388,42457.0
2019-04-30 15:35:00,126.9,127.18,126.86,127.18,74904.0,119.9388,120.2034,119.901,120.2034,74904.0
2019-04-30 15:40:00,127.22,127.62,127.15,127.49,104048.0,120.2412,120.6193,120.1751,120.4964,104048.0
2019-04-30 15:45:00,127.49,127.5,126.96,127.4,84698.0,120.4964,120.5059,119.9955,120.4113,84698.0
2019-04-30 15:50:00,127.4,127.4,127.07,127.37,82009.0,120.4113,120.4113,120.0994,120.383,82009.0
2019-04-30 15:55:00,127.35,127.62,127.23,127.24,167923.0,120.3641,120.6193,120.2507,120.2601,167923.0
2019-05-01 09:30:00,126.8,126.8,125.14,125.97,65001.0,119.8443,119.8443,118.2753,119.0598,65001.0
2019-05-01 09:35:00,126.17,126.51,125.85,126.42,40642.0,119.2488,119.5702,118.9464,119.4851,40642.0
2019-05-01 09:40:00,126.42,126.78,125.8,126.0,49858.0,119.4851,119.8254,118.8991,119.0881,49858.0
2019-05-01 09:45:00,126.06,126.06,125.23,125.32,46910.0,119.1449,119.1449,118.3604,118.4454,46910.0
2019-05-01 09:50:00,125.33,125.69,124.84,125.39,31841.0,118.4549,118.7951,117.9918,118.5116,31841.0
2019-05-01 09:55:00,125.37,125.89,125.37,125.83,14417.0,118.4927,118.9842,118.4927,118.9275,14417.0
2019-05-01 10:00:00,125.8,126.3,125.56,126.3,22100.0,118.8991,119.3717,118.6723,119.3717,22100.0
2019-05-01 10:05:00,126.38,126.52,126.15,126.35,12460.0,119.4473,119.5796,119.2299,119.4189,12460.0
2019-05-01 10:10:00,126.32,127.57,126.32,127.24,40350.0,119.3906,120.572,119.3906,120.2601,40350.0
2019-05-01 10:15:00,127.16,127.33,126.71,126.92,18863.0,120.1845,120.3452,119.7592,119.9577,18863.0
2019-05-01 10:20:00,126.92,127.38,126.75,126.84,17939.0,119.9577,120.3924,119.797,119.8821,17939.0
2019-05-01 10:25:00,126.9,126.91,126.55,126.74,14120.0,119.9388,119.9482,119.608,119.7876,14120.0
2019-05-01 10:30:00,126.67,126.67,126.21,126.21,13913.0,119.7214,119.7214,119.2866,119.2866,13913.0
2019-05-01 10:35:00,126.31,126.46,126.04,126.04,15755.0,119.3811,119.5229,119.126,119.126,15755.0
2019-05-01 10:40:00,126.09,126.2,126.02,126.11,10656.0,119.1732,119.2772,119.107,119.1921,10656.0
2019-05-01 10:45:00,126.11,126.11,125.6,125.75,17608.0,119.1921,119.1921,118.7101,118.8519,17608.0
2019-05-01 10:50:00,125.74,125.74,124.85,124.97,14569.0,118.8424,118.8424,118.0012,118.1146,14569.0
2019-05-01 10:55:00,124.93,124.98,124.71,124.71,37912.0,118.0768,118.1241,117.8689,117.8689,37912.0
2019-05-01 11:00:00,124.71,125.0,124.59,124.93,26567.0,117.8689,118.143,117.7555,118.0768,26567.0
2019-05-01 11:05:00,124.93,125.06,124.78,124.78,13165.0,118.0768,118.1997,117.9351,117.9351,13165.0
2019-05-01 11:10:00,124.76,124.77,124.27,124.3,10840.0,117.9162,117.9256,117.453,117.4814,10840.0
2019-05-01 11:15:00,124.27,124.33,123.76,123.76,50080.0,117.453,117.5098,116.971,116.971,50080.0
2019-05-01 11:20:00,123.77,124.14,123.58,124.0,28971.0,116.9805,117.3302,116.8009,117.1979,28971.0
2019-05-01 11:25:00,123.98,124.24,123.98,124.23,84772.0,117.179,117.4247,117.179,117.4152,84772.0
2019-05-01 11:30:00,124.18,124.18,123.77,124.11,20460.0,117.368,117.368,116.9805,117.3018,20460.0
2019-05-01 11:35:00,124.09,124.33,124.0,124.02,15883.0,117.2829,117.5098,117.1979,117.2168,15883.0
2019-05-01 11:40:00,124.07,124.53,124.02,124.53,38920.0,117.264,117.6988,117.2168,117.6988,38920.0
2019-05-01 11:45:00,124.54,124.88,124.5,124.67,11511.0,117.7082,118.0296,117.6704,117.8311,11511.0
2019-05-01 11:50:00,124.62,124.79,124.46,124.6,40753.0,117.7838,117.9445,117.6326,117.7649,40753.0
2019-05-01 11:55:00,124.64,124.81,124.58,124.81,16845.0,117.8027,117.9634,117.746,117.9634,16845.0
2019-05-01 12:00:00,124.81,124.94,124.78,124.9,10417.0,117.9634,118.0863,117.9351,118.0485,10417.0
2019-05-01 12:05:00,124.89,124.91,124.61,124.8,8094.0,118.039,118.0579,117.7744,117.954,8094.0
2019-05-01 12:10:00,124.75,124.75,124.48,124.51,41868.0,117.9067,117.9067,117.6515,117.6799,41868.0
2019-05-01 12:15:00,124.5,124.52,124.05,124.05,32836.0,117.6704,117.6893,117.2451,117.2451,32836.0
2019-05-01 12:20:00,124.13,124.46,124.13,124.2,10079.0,117.3207,117.6326,117.3207,117.3869,10079.0
2019-05-01 12:25:00,124.18,124.28,123.97,124.02,8258.0,117.368,117.4625,117.1695,117.2168,8258.0
2019-05-01 12:30:00,124.03,124.03,123.73,123.74,7880.0,117.2262,117.2262,116.9427,116.9521,7880.0
2019-05-01 12:35:00,123.74,124.08,123.74,123.96,21680.0,116.9521,117.2735,116.9521,117.1601,21680.0
2019-05-01 12:40:00,123.95,123.97,123.57,123.77,15791.0,117.1506,117.1695,116.7914,116.9805,15791.0
2019-05-01 12:45:00,123.71,123.83,123.56,123.63,9209.0,116.9238,117.0372,116.782,116.8482,9209.0
2019-05-01 12:50:00,123.64,123.84,123.63,123.65,13688.0,116.8576,117.0466,116.8482,116.8671,13688.0
2019-05-01 12:55:00,123.58,124.19,123.58,124.17,9117.0,116.8009,117.3774,116.8009,117.3585,9117.0
2019-05-01 13:00:00,124.21,124.46,124.05,124.09,13664.0,117.3963,117.6326,117.2451,117.2829,13664.0
2019-05-01 13:05:00,124.04,124.04,123.66,123.68,8213.0,117.2357,117.2357,116.8765,116.8954,8213.0
2019-05-01 13:10:00,123.66,123.69,123.51,123.52,15098.0,116.8765,116.9049,116.7347,116.7442,15098.0
2019-05-01 13:15:00,123.52,123.68,123.4,123.57,12954.0,116.7442,116.8954,116.6308,116.7914,12954.0
2019-05-01 13:20:00,123.58,123.64,123.08,123.08,7756.0,116.8009,116.8576,116.3283,116.3283,7756.0
2019-05-01 13:25:00,123.05,123.33,123.01,123.23,12813.0,116.3,116.5646,116.2622,116.4701,12813.0
2019-05-01 13:30:00,123.24,123.4,123.06,123.25,20347.0,116.4795,116.6308,116.3094,116.489,20347.0
2019-05-01 13:35:00,123.27,123.95,123.22,123.95,17757.0,116.5079,117.1506,116.4606,117.1506,17757.0
2019-05-01 13:40:00,123.99,124.07,123.86,123.93,25321.0,117.1884,117.264,117.0655,117.1317,25321.0
2019-05-01 13:45:00,123.96,124.2,123.83,124.09,23941.0,117.1601,117.3869,117.0372,117.2829,23941.0
2019-05-01 13:50:00,124.09,124.14,123.93,123.98,13478.0,117.2829,117.3302,117.1317,117.179,13478.0
2019-05-01 13:55:00,124.02,124.24,123.96,124.15,14661.0,117.2168,117.4247,117.1601,117.3396,14661.0
2019-05-01 14:00:00,124.15,124.3,124.09,124.28,18727.0,117.3396,117.4814,117.2829,117.4625,18727.0
2019-05-01 14:05:00,124.29,124.38,124.18,124.18,20190.0,117.4719,117.557,117.368,117.368,20190.0
2019-05-01 14:10:00,124.14,124.27,124.06,124.17,18747.0,117.3302,117.453,117.2546,117.3585,18747.0
2019-05-01 14:15:00,124.17,124.37,124.15,124.23,20970.0,117.3585,117.5476,117.3396,117.4152,20970.0
2019-05-01 14:20:00,124.24,124.33,124.05,124.33,12458.0,117.4247,117.5098,117.2451,117.5098,12458.0
2019-05-01 14:25:00,124.38,124.48,124.22,124.23,19536.0,117.557,117.6515,117.4058,117.4152,19536.0
2019-05-01 14:30:00,124.21,124.21,123.78,123.9,27827.0,117.3963,117.3963,116.9899,117.1033,27827.0
2019-05-01 14:35:00,123.89,123.94,123.44,123.44,20125.0,117.0939,117.1411,116.6686,116.6686,20125.0
2019-05-01 14:40:00,123.43,123.76,123.26,123.6,16386.0,116.6591,116.971,116.4985,116.8198,16386.0
2019-05-01 14:45:00,123.61,123.84,123.56,123.74,17526.0,116.8293,117.0466,116.782,116.9521,17526.0
2019-05-01 14:50:00,123.78,124.16,123.7,124.15,16201.0,116.9899,117.3491,116.9143,117.3396,16201.0
2019-05-01 14:55:00,124.16,124.17,123.73,123.87,19823.0,117.3491,117.3585,116.9427,117.075,19823.0
2019-05-01 15:00:00,123.86,123.99,123.73,123.95,21872.0,117.0655,117.1884,116.9427,117.1506,21872.0
2019-05-01 15:05:00,123.97,124.03,123.81,123.97,12804.0,117.1695,117.2262,117.0183,117.1695,12804.0
2019-05-01 15:10:00,123.96,124.16,123.85,124.14,18111.0,117.1601,117.3491,117.0561,117.3302,18111.0
2019-05-01 15:15:00,124.11,124.53,124.1,124.52,26534.0,117.3018,117.6988,117.2924,117.6893,26534.0
2019-05-01 15:20:00,124.54,124.58,124.36,124.38,43579.0,117.7082,117.746,117.5381,117.557,43579.0
2019-05-01 15:25:00,124.34,124.35,124.11,124.35,20007.0,117.5192,117.5287,117.3018,117.5287,20007.0
2019-05-01 15:30:00,124.32,124.32,123.96,124.08,28258.0,117.5003,117.5003,117.1601,117.2735,28258.0
2019-05-01 15:35:00,124.05,124.13,123.79,123.8,28414.0,117.2451,117.3207,116.9994,117.0088,28414.0
2019-05-01 15:40:00,123.81,123.91,123.69,123.91,37796.0,117.0183,117.1128,116.9049,117.1128,37796.0
2019-05-01 15:45:00,123.93,124.06,123.62,123.63,61835.0,117.1317,117.2546,116.8387,116.8482,61835.0
2019-05-01 15:50:00,123.66,123.98,123.64,123.65,64186.0,116.8765,117.179,116.8576,116.8671,64186.0
2019-05-01 15:55:00,123.65,124.11,123.65,124.04,132418.0,116.8671,117.3018,116.8671,117.2357,132418.0
2019-05-02 09:30:00,124.31,124.45,123.31,123.42,27632.0,117.4909,117.6232,116.5457,116.6497,27632.0
2019-05-02 09:35:00,123.42,123.88,123.31,123.78,10197.0,116.6497,117.0844,116.5457,116.9899,10197.0
2019-05-02 09:40:00,123.76,125.01,123.62,125.01,64360.0,116.971,118.1525,116.8387,118.1525,64360.0
2019-05-02 09:45:00,124.94,125.16,124.57,125.06,35537.0,118.0863,118.2942,117.7366,118.1997,35537.0
2019-05-02 09:50:00,125.01,125.47,124.91,125.33,76776.0,118.1525,118.5872,118.0579,118.4549,76776.0
2019-05-02 09:55:00,125.34,125.4,124.9,125.12,82340.0,118.4643,118.5211,118.0485,118.2564,82340.0
2019-05-02 10:00:00,125.07,125.53,124.97,125.45,120672.0,118.2092,118.6439,118.1146,118.5683,120672.0
2019-05-02 10:05:00,125.44,125.57,124.98,125.3,112703.0,118.5589,118.6817,118.1241,118.4265,112703.0
2019-05-02 10:10:00,125.26,125.54,125.12,125.25,81908.0,118.3887,118.6534,118.2564,118.3793,81908.0
2019-05-02 10:15:00,125.25,125.45,125.21,125.42,21335.0,118.3793,118.5683,118.3415,118.54,21335.0
2019-05-02 10:20:00,125.38,125.75,125.08,125.29,33769.0,118.5022,118.8519,118.2186,118.4171,33769.0
2019-05-02 10:25:00,125.21,125.37,124.98,125.08,14028.0,118.3415,118.4927,118.1241,118.2186,14028.0
2019-05-02 10:30:00,125.07,125.16,124.86,124.95,37303.0,118.2092,118.2942,118.0107,118.0957,37303.0
2019-05-02 10:35:00,124.96,125.35,124.92,125.11,99031.0,118.1052,118.4738,118.0674,118.247,99031.0
2019-05-02 10:40:00,125.07,125.14,124.91,125.01,91719.0,118.2092,118.2753,118.0579,118.1525,91719.0
2019-05-02 10:45:00,124.97,125.0,124.3,124.57,49149.0,118.1146,118.143,117.4814,117.7366,49149.0
2019-05-02 10:50:00,124.58,124.58,123.81,123.81,35777.0,117.746,117.746,117.0183,117.0183,35777.0
2019-05-02 10:55:00,123.9,124.0,123.74,123.74,39824.0,117.1033,117.1979,116.9521,116.9521,39824.0
2019-05-02 11:00:00,123.79,123.95,123.67,123.89,33687.0,116.9994,117.1506,116.886,117.0939,33687.0
2019-05-02 11:05:00,123.89,124.0,123.8,124.0,27103.0,117.0939,117.1979,117.0088,117.1979,27103.0
2019-05-02 11:10:00,124.05,124.05,123.32,123.35,14303.0,117.2451,117.2451,116.5552,116.5835,14303.0
2019-05-02 11:15:00,123.28,123.34,122.73,123.06,19256.0,116.5174,116.5741,115.9975,116.3094,19256.0
2019-05-02 11:20:00,123.08,123.39,122.72,123.31,9721.0,116.3283,116.6213,115.9881,116.5457,9721.0
2019-05-02 11:25:00,123.26,123.6,123.17,123.6,11228.0,116.4985,116.8198,116.4134,116.8198,11228.0
2019-05-02 11:30:00,123.6,124.12,123.59,123.91,16000.0,116.8198,117.3113,116.8103,117.1128,16000.0
2019-05-02 11:35:00,123.86,124.21,123.86,124.13,12037.0,117.0655,117.3963,117.0655,117.3207,12037.0
2019-05-02 11:40:00,124.05,124.21,123.9,123.94,28187.0,117.2451,117.3963,117.1033,117.1411,28187.0
2019-05-02 11:45:00,123.74,123.86,123.52,123.86,11212.0,116.9521,117.0655,116.7442,117.0655,11212.0
2019-05-02 11:50:00,123.79,123.99,123.63,123.8,18460.0,116.9994,117.1884,116.8482,117.0088,18460.0
2019-05-02 11:55:00,123.75,123.91,123.36,123.91,23629.0,116.9616,117.1128,116.593,117.1128,23629.0
2019-05-02 12:00:00,123.92,123.98,123.49,123.65,20003.0,117.1222,117.179,116.7158,116.8671,20003.0
2019-05-02 12:05:00,123.62,123.95,123.58,123.89,22930.0,116.8387,117.1506,116.8009,117.0939,22930.0
2019-05-02 12:10:00,123.85,124.07,123.75,124.03,17914.0,117.0561,117.264,116.9616,117.2262,17914.0
2019-05-02 12:15:00,124.01,124.08,123.87,123.95,19214.0,117.2073,117.2735,117.075,117.1506,19214.0
2019-05-02 12:20:00,123.98,124.33,123.98,124.29,19060.0,117.179,117.5098,117.179,117.4719,19060.0
2019-05-02 12:25:00,124.25,124.37,124.21,124.35,9774.0,117.4341,117.5476,117.3963,117.5287,9774.0
2019-05-02 12:30:00,124.4,124.42,124.2,124.41,17107.0,117.5759,117.5948,117.3869,117.5854,17107.0
2019-05-02 12:35:00,124.42,124.91,124.42,124.9,17487.0,117.5948,118.0579,117.5948,118.0485,17487.0
2019-05-02 12:40:00,124.94,125.0,124.54,124.54,17400.0,118.0863,118.143,117.7082,117.7082,17400.0
2019-05-02 12:45:00,124.57,124.63,124.47,124.62,11690.0,117.7366,117.7933,117.6421,117.7838,11690.0
2019-05-02 12:50:00,124.6,124.6,124.31,124.48,20842.0,117.7649,117.7649,117.4909,117.6515,20842.0
2019-05-02 12:55:00,124.51,124.63,124.28,124.63,18670.0,117.6799,117.7933,117.4625,117.7933,18670.0
2019-05-02 13:00:00,124.63,124.74,124.38,124.46,10986.0,117.7933,117.8973,117.557,117.6326,10986.0
2019-05-02 13:05:00,124.47,124.69,124.37,124.64,19203.0,117.6421,117.85,117.5476,117.8027,19203.0
2019-05-02 13:10:00,124.65,124.96,124.65,124.88,9070.0,117.8122,118.1052,117.8122,118.0296,9070.0
2019-05-02 13:15:00,124.82,125.0,124.82,124.9,9195.0,117.9729,118.143,117.9729,118.0485,9195.0
2019-05-02 13:20:00,124.88,124.99,124.83,124.91,17532.0,118.0296,118.1335,117.9823,118.0579,17532.0
2019-05-02 13:25:00,124.89,125.02,124.64,124.92,24780.0,118.039,118.1619,117.8027,118.0674,24780.0
2019-05-02 13:30:00,124.94,125.05,124.85,124.88,33913.0,118.0863,118.1903,118.0012,118.0296,33913.0
2019-05-02 13:35:00,124.88,125.06,124.84,125.04,6510.0,118.0296,118.1997,117.9918,118.1808,6510.0
2019-05-02 13:40:00,125.17,125.36,125.15,125.17,6023.0,118.3037,118.4833,118.2848,118.3037,6023.0
2019-05-02 13:45:00,125.11,125.17,124.98,125.17,8574.0,118.247,118.3037,118.1241,118.3037,8574.0
2019-05-02 13:50:00,125.21,125.47,125.16,125.47,11454.0,118.3415,118.5872,118.2942,118.5872,11454.0
2019-05-02 13:55:00,125.46,125.48,125.19,125.27,10086.0,118.5778,118.5967,118.3226,118.3982,10086.0
2019-05-02 14:00:00,125.24,125.34,125.06,125.34,4526.0,118.3698,118.4643,118.1997,118.4643,4526.0
2019-05-02 14:05:00,125.29,125.29,125.08,125.12,3404.0,118.4171,118.4171,118.2186,118.2564,3404.0
2019-05-02 14:10:00,125.03,125.1,124.81,124.94,11621.0,118.1714,118.2375,117.9634,118.0863,11621.0
2019-05-02 14:15:00,124.92,125.08,124.81,125.01,12538.0,118.0674,118.2186,117.9634,118.1525,12538.0
2019-05-02 14:20:00,125.02,125.11,124.91,124.98,8443.0,118.1619,118.247,118.0579,118.1241,8443.0
2019-05-02 14:25:00,124.98,125.06,124.88,124.98,6391.0,118.1241,118.1997,118.0296,118.1241,6391.0
2019-05-02 14:30:00,125.02,125.15,124.99,125.02,5219.0,118.1619,118.2848,118.1335,118.1619,5219.0
2019-05-02 14:35:00,124.99,124.99,124.77,124.8,6424.0,118.1335,118.1335,117.9256,117.954,6424.0
2019-05-02 14:40:00,124.78,124.89,124.6,124.75,29814.0,117.9351,118.039,117.7649,117.9067,29814.0
2019-05-02 14:45:00,124.79,124.86,124.39,124.39,12954.0,117.9445,118.0107,117.5665,117.5665,12954.0
2019-05-02 14:50:00,124.41,124.59,124.36,124.53,12075.0,117.5854,117.7555,117.5381,117.6988,12075.0
2019-05-02 14:55:00,124.57,124.64,124.48,124.5,12429.0,117.7366,117.8027,117.6515,117.6704,12429.0
2019-05-02 15:00:00,124.46,124.64,124.46,124.63,32580.0,117.6326,117.8027,117.6326,117.7933,32580.0
2019-05-02 15:05:00,124.61,124.82,124.61,124.77,14281.0,117.7744,117.9729,117.7744,117.9256,14281.0
2019-05-02 15:10:00,124.77,124.77,124.67,124.7,31301.0,117.9256,117.9256,117.8311,117.8595,31301.0
2019-05-02 15:15:00,124.69,124.79,124.68,124.75,23814.0,117.85,117.9445,117.8406,117.9067,23814.0
2019-05-02 15:20:00,124.76,124.9,124.76,124.9,10276.0,117.9162,118.0485,117.9162,118.0485,10276.0
2019-05-02 15:25:00,124.89,124.97,124.85,124.93,8163.0,118.039,118.1146,118.0012,118.0768,8163.0
2019-05-02 15:30:00,124.94,125.17,124.81,125.04,11662.0,118.0863,118.3037,117.9634,118.1808,11662.0
2019-05-02 15:35:00,124.95,125.02,124.83,124.98,23904.0,118.0957,118.1619,117.9823,118.1241,23904.0
2019-05-02 15:40:00,124.98,125.0,124.76,124.98,14124.0,118.1241,118.143,117.9162,118.1241,14124.0
2019-05-02 15:45:00,124.96,125.0,124.69,124.96,21325.0,118.1052,118.143,117.85,118.1052,21325.0
2019-05-02 15:50:00,124.96,125.53,124.93,125.51,61193.0,118.1052,118.6439,118.0768,118.625,61193.0
2019-05-02 15:55:00,125.52,125.66,125.27,125.54,116769.0,118.6345,118.7668,118.3982,118.6534,116769.0
2019-05-03 09:30:00,126.29,126.3,125.65,126.07,33446.0,119.3622,119.3717,118.7573,119.1543,33446.0
2019-05-03 09:35:00,126.02,126.44,125.14,125.2,11067.0,119.107,119.504,118.2753,118.332,11067.0
2019-05-03 09:40:00,125.13,125.36,124.82,124.94,67177.0,118.2659,118.4833,117.9729,118.0863,67177.0
2019-05-03 09:45:00,124.88,125.49,124.87,125.38,10565.0,118.0296,118.6061,118.0201,118.5022,10565.0
2019-05-03 09:50:00,125.37,125.88,125.34,125.67,8409.0,118.4927,118.9747,118.4643,118.7762,8409.0
2019-05-03 09:55:00,125.67,125.8,125.19,125.31,7009.0,118.7762,118.8991,118.3226,118.436,7009.0
2019-05-03 10:00:00,125.46,125.55,125.14,125.24,7784.0,118.5778,118.6628,118.2753,118.3698,7784.0
2019-05-03 10:05:00,125.17,125.63,124.94,125.63,12222.0,118.3037,118.7384,118.0863,118.7384,12222.0
2019-05-03 10:10:00,125.6,125.82,125.51,125.56,14326.0,118.7101,118.918,118.625,118.6723,14326.0
2019-05-03 10:15:00,125.56,125.68,125.29,125.3,12886.0,118.6723,118.7857,118.4171,118.4265,12886.0
2019-05-03 10:20:00,125.27,125.42,125.17,125.28,25820.0,118.3982,118.54,118.3037,118.4076,25820.0
2019-05-03 10:25:00,125.36,125.46,125.11,125.23,10294.0,118.4833,118.5778,118.247,118.3604,10294.0
2019-05-03 10:30:00,125.21,125.32,125.04,125.19,16608.0,118.3415,118.4454,118.1808,118.3226,16608.0
2019-05-03 10:35:00,125.19,125.34,125.13,125.18,10850.0,118.3226,118.4643,118.2659,118.3131,10850.0
2019-05-03 10:40:00,125.19,125.23,125.0,125.14,21081.0,118.3226,118.3604,118.143,118.2753,21081.0
2019-05-03 10:45:00,125.19,125.22,124.96,125.03,23175.0,118.3226,118.3509,118.1052,118.1714,23175.0
2019-05-03 10:50:00,125.12,125.12,124.86,125.04,11298.0,118.2564,118.2564,118.0107,118.1808,11298.0
2019-05-03 10:55:00,125.03,125.06,124.88,125.03,27999.0,118.1714,118.1997,118.0296,118.1714,27999.0
2019-05-03 11:00:00,125.02,125.3,124.98,125.3,8561.0,118.1619,118.4265,118.1241,118.4265,8561.0
2019-05-03 11:05:00,125.33,125.56,125.18,125.22,21690.0,118.4549,118.6723,118.3131,118.3509,21690.0
2019-05-03 11:10:00,125.25,125.42,125.09,125.09,9538.0,118.3793,118.54,118.2281,118.2281,9538.0
2019-05-03 11:15:00,125.09,125.09,124.6,124.68,41143.0,118.2281,118.2281,117.7649,117.8406,41143.0
2019-05-03 11:20:00,124.77,125.04,124.35,124.96,56954.0,117.9256,118.1808,117.5287,118.1052,56954.0
2019-05-03 11:25:00,124.91,125.13,124.84,125.07,20292.0,118.0579,118.2659,117.9918,118.2092,20292.0
2019-05-03 11:30:00,125.0,125.1,124.87,125.06,56934.0,118.143,118.2375,118.0201,118.1997,56934.0
2019-05-03 11:35:00,125.09,125.23,124.71,125.02,38779.0,118.2281,118.3604,117.8689,118.1619,38779.0
2019-05-03 11:40:00,125.0,125.09,124.87,125.02,19971.0,118.143,118.2281,118.0201,118.1619,19971.0
2019-05-03 11:45:00,125.01,125.04,124.88,124.96,26057.0,118.1525,118.1808,118.0296,118.1052,26057.0
2019-05-03 11:50:00,124.96,125.21,124.93,125.17,33680.0,118.1052,118.3415,118.0768,118.3037,33680.0
2019-05-03 11:55:00,125.19,125.41,125.07,125.12,13154.0,118.3226,118.5305,118.2092,118.2564,13154.0
2019-05-03 12:00:00,125.19,125.25,125.04,125.14,4548.0,118.3226,118.3793,118.1808,118.2753,4548.0
2019-05-03 12:05:00,125.14,125.36,125.14,125.18,7419.0,118.2753,118.4833,118.2753,118.3131,7419.0
2019-05-03 12:10:00,125.17,125.17,124.97,125.01,3556.0,118.3037,118.3037,118.1146,118.1525,3556.0
2019-05-03 12:15:00,125.03,125.1,124.87,125.08,18845.0,118.1714,118.2375,118.0201,118.2186,18845.0
2019-05-03 12:20:00,125.12,125.22,124.98,125.11,4510.0,118.2564,118.3509,118.1241,118.247,4510.0
2019-05-03 12:25:00,125.07,125.14,125.0,125.1,5300.0,118.2092,118.2753,118.143,118.2375,5300.0
2019-05-03 12:30:00,125.15,125.52,125.15,125.51,42285.0,118.2848,118.6345,118.2848,118.625,42285.0
2019-05-03 12:35:00,125.53,125.69,125.23,125.25,6812.0,118.6439,118.7951,118.3604,118.3793,6812.0
2019-05-03 12:40:00,125.28,125.31,125.18,125.3,4714.0,118.4076,118.436,118.3131,118.4265,4714.0
2019-05-03 12:45:00,125.35,125.42,125.27,125.29,2150.0,118.4738,118.54,118.3982,118.4171,2150.0
2019-05-03 12:50:00,125.36,125.46,125.29,125.31,6939.0,118.4833,118.5778,118.4171,118.436,6939.0
2019-05-03 12:55:00,125.34,125.38,125.26,125.35,4600.0,118.4643,118.5022,118.3887,118.4738,4600.0
2019-05-03 13:00:00,125.33,125.35,125.18,125.27,4708.0,118.4549,118.4738,118.3131,118.3982,4708.0
2019-05-03 13:05:00,125.23,125.41,125.23,125.37,11604.0,118.3604,118.5305,118.3604,118.4927,11604.0
2019-05-03 13:10:00,125.34,125.4,125.26,125.36,7300.0,118.4643,118.5211,118.3887,118.4833,7300.0
2019-05-03 13:15:00,125.4,125.57,125.4,125.45,3830.0,118.5211,118.6817,118.5211,118.5683,3830.0
2019-05-03 13:20:00,125.48,125.54,125.4,125.4,3924.0,118.5967,118.6534,118.5211,118.5211,3924.0
2019-05-03 13:25:00,125.45,125.6,125.44,125.6,4852.0,118.5683,118.7101,118.5589,118.7101,4852.0
2019-05-03 13:30:00,125.6,125.66,125.56,125.61,5522.0,118.7101,118.7668,118.6723,118.7195,5522.0
2019-05-03 13:35:00,125.53,125.58,125.48,125.54,2100.0,118.6439,118.6912,118.5967,118.6534,2100.0
2019-05-03 13:40:00,125.54,125.6,125.52,125.54,4897.0,118.6534,118.7101,118.6345,118.6534,4897.0
2019-05-03 13:45:00,125.54,125.62,125.39,125.39,5220.0,118.6534,118.729,118.5116,118.5116,5220.0
2019-05-03 13:50:00,125.43,125.6,125.4,125.52,2700.0,118.5494,118.7101,118.5211,118.6345,2700.0
2019-05-03 13:55:00,125.52,125.57,125.39,125.39,4656.0,118.6345,118.6817,118.5116,118.5116,4656.0
2019-05-03 14:00:00,125.42,125.6,125.41,125.49,7548.0,118.54,118.7101,118.5305,118.6061,7548.0
2019-05-03 14:05:00,125.46,125.58,125.46,125.46,4150.0,118.5778,118.6912,118.5778,118.5778,4150.0
2019-05-03 14:10:00,125.45,125.57,125.4,125.57,5951.0,118.5683,118.6817,118.5211,118.6817,5951.0
2019-05-03 14:15:00,125.52,125.55,125.38,125.42,4600.0,118.6345,118.6628,118.5022,118.54,4600.0
2019-05-03 14:20:00,125.47,125.54,125.33,125.35,15090.0,118.5872,118.6534,118.4549,118.4738,15090.0
2019-05-03 14:25:00,125.33,125.38,125.31,125.37,2516.0,118.4549,118.5022,118.436,118.4927,2516.0
2019-05-03 14:30:00,125.39,125.45,125.39,125.41,3757.0,118.5116,118.5683,118.5116,118.5305,3757.0
2019-05-03 14:35:00,125.41,125.53,125.35,125.45,5100.0,118.5305,118.6439,118.4738,118.5683,5100.0
2019-05-03 14:40:00,125.43,125.5,125.4,125.47,4700.0,118.5494,118.6156,118.5211,118.5872,4700.0
2019-05-03 14:45:00,125.52,125.67,125.48,125.58,5215.0,118.6345,118.7762,118.5967,118.6912,5215.0
2019-05-03 14:50:00,125.6,125.6,125.28,125.33,5928.0,118.7101,118.7101,118.4076,118.4549,5928.0
2019-05-03 14:55:00,125.33,125.33,125.2,125.26,3827.0,118.4549,118.4549,118.332,118.3887,3827.0
2019-05-03 15:00:00,125.28,125.31,125.18,125.23,11822.0,118.4076,118.436,118.3131,118.3604,11822.0
2019-05-03 15:05:00,125.25,125.37,125.25,125.34,4600.0,118.3793,118.4927,118.3793,118.4643,4600.0
2019-05-03 15:10:00,125.39,125.39,125.24,125.28,4422.0,118.5116,118.5116,118.3698,118.4076,4422.0
2019-05-03 15:15:00,125.26,125.32,125.22,125.28,7643.0,118.3887,118.4454,118.3509,118.4076,7643.0
2019-05-03 15:20:00,125.28,125.46,125.27,125.46,8232.0,118.4076,118.5778,118.3982,118.5778,8232.0
2019-05-03 15:25:00,125.46,125.57,125.46,125.55,7967.0,118.5778,118.6817,118.5778,118.6628,7967.0
2019-05-03 15:30:00,125.54,125.62,125.52,125.57,10728.0,118.6534,118.729,118.6345,118.6817,10728.0
2019-05-03 15:35:00,125.56,125.56,125.5,125.52,13031.0,118.6723,118.6723,118.6156,118.6345,13031.0
2019-05-03 15:40:00,125.51,125.55,125.37,125.48,16138.0,118.625,118.6628,118.4927,118.5967,16138.0
2019-05-03 15:45:00,125.49,125.55,125.45,125.53,20898.0,118.6061,118.6628,118.5683,118.6439,20898.0
2019-05-03 15:50:00,125.53,125.58,125.51,125.51,21617.0,118.6439,118.6912,118.625,118.625,21617.0
2019-05-03 15:55:00,125.52,125.67,125.42,125.6,68914.0,118.6345,118.7762,118.54,118.7101,68914.0
2019-05-06 09:30:00,123.48,125.06,123.18,125.06,51500.0,116.7064,118.1997,116.4228,118.1997,51500.0
2019-05-06 09:35:00,125.01,125.42,124.32,125.42,27813.0,118.1525,118.54,117.5003,118.54,27813.0
2019-05-06 09:40:00,125.27,125.69,124.77,125.36,15067.0,118.3982,118.7951,117.9256,118.4833,15067.0
2019-05-06 09:45:00,125.13,125.81,125.13,125.25,10200.0,118.2659,118.9086,118.2659,118.3793,10200.0
2019-05-06 09:50:00,125.33,125.48,124.83,125.3,51173.0,118.4549,118.5967,117.9823,118.4265,51173.0
2019-05-06 09:55:00,125.23,125.47,124.95,125.26,16070.0,118.3604,118.5872,118.0957,118.3887,16070.0
2019-05-06 10:00:00,125.14,125.14,124.73,124.89,12992.0,118.2753,118.2753,117.8878,118.039,12992.0
2019-05-06 10:05:00,124.81,125.14,124.72,125.14,9329.0,117.9634,118.2753,117.8784,118.2753,9329.0
2019-05-06 10:10:00,125.15,125.39,124.85,124.85,15673.0,118.2848,118.5116,118.0012,118.0012,15673.0
2019-05-06 10:15:00,124.93,125.08,124.83,125.01,7123.0,118.0768,118.2186,117.9823,118.1525,7123.0
2019-05-06 10:20:00,124.98,124.99,124.45,124.49,6713.0,118.1241,118.1335,117.6232,117.661,6713.0
2019-05-06 10:25:00,124.49,124.87,124.48,124.78,24919.0,117.661,118.0201,117.6515,117.9351,24919.0
2019-05-06 10:30:00,124.79,124.83,124.51,124.77,43267.0,117.9445,117.9823,117.6799,117.9256,43267.0
2019-05-06 10:35:00,124.79,124.97,124.58,124.73,18312.0,117.9445,118.1146,117.746,117.8878,18312.0
2019-05-06 10:40:00,124.71,124.82,124.64,124.65,10983.0,117.8689,117.9729,117.8027,117.8122,10983.0
2019-05-06 10:45:00,124.71,125.06,124.7,125.04,5841.0,117.8689,118.1997,117.8595,118.1808,5841.0
2019-05-06 10:50:00,125.07,125.52,125.07,125.4,6803.0,118.2092,118.6345,118.2092,118.5211,6803.0
2019-05-06 10:55:00,125.42,125.52,125.34,125.51,6701.0,118.54,118.6345,118.4643,118.625,6701.0
2019-05-06 11:00:00,125.46,125.56,125.08,125.38,7150.0,118.5778,118.6723,118.2186,118.5022,7150.0
2019-05-06 11:05:00,125.33,125.41,125.2,125.36,8064.0,118.4549,118.5305,118.332,118.4833,8064.0
2019-05-06 11:10:00,125.3,125.3,124.89,125.02,5153.0,118.4265,118.4265,118.039,118.1619,5153.0
2019-05-06 11:15:00,124.97,125.15,124.8,125.12,4225.0,118.1146,118.2848,117.954,118.2564,4225.0
2019-05-06 11:20:00,125.14,125.27,125.13,125.16,4404.0,118.2753,118.3982,118.2659,118.2942,4404.0
2019-05-06 11:25:00,125.2,125.29,125.11,125.16,4700.0,118.332,118.4171,118.247,118.2942,4700.0
2019-05-06 11:30:00,125.16,125.29,124.8,124.88,5033.0,118.2942,118.4171,117.954,118.0296,5033.0
2019-05-06 11:35:00,124.91,125.08,124.89,125.05,2805.0,118.0579,118.2186,118.039,118.1903,2805.0
2019-05-06 11:40:00,125.08,125.16,124.95,125.13,3807.0,118.2186,118.2942,118.0957,118.2659,3807.0
2019-05-06 11:45:00,125.07,125.31,125.07,125.17,6619.0,118.2092,118.436,118.2092,118.3037,6619.0
2019-05-06 11:50:00,125.19,125.42,125.02,125.27,5300.0,118.3226,118.54,118.1619,118.3982,5300.0
2019-05-06 11:55:00,125.32,125.54,125.32,125.43,9172.0,118.4454,118.6534,118.4454,118.5494,9172.0
2019-05-06 12:00:00,125.48,125.64,125.38,125.51,7920.0,118.5967,118.7479,118.5022,118.625,7920.0
2019-05-06 12:05:00,125.51,125.84,125.46,125.74,8923.0,118.625,118.9369,118.5778,118.8424,8923.0
2019-05-06 12:10:00,125.73,125.73,125.49,125.61,5591.0,118.833,118.833,118.6061,118.7195,5591.0
2019-05-06 12:15:00,125.65,125.67,125.43,125.58,2873.0,118.7573,118.7762,118.5494,118.6912,2873.0
2019-05-06 12:20:00,125.62,125.69,125.56,125.69,5004.0,118.729,118.7951,118.6723,118.7951,5004.0
2019-05-06 12:25:00,125.66,125.66,125.44,125.46,2008.0,118.7668,118.7668,118.5589,118.5778,2008.0
2019-05-06 12:30:00,125.52,125.71,125.52,125.59,15563.0,118.6345,118.8141,118.6345,118.7006,15563.0
2019-05-06 12:35:00,125.65,125.7,125.49,125.63,5741.0,118.7573,118.8046,118.6061,118.7384,5741.0
2019-05-06 12:40:00,125.64,125.73,125.51,125.51,4952.0,118.7479,118.833,118.625,118.625,4952.0
2019-05-06 12:45:00,125.47,125.47,125.27,125.27,2594.0,118.5872,118.5872,118.3982,118.3982,2594.0
2019-05-06 12:50:00,125.26,125.26,125.0,125.17,6442.0,118.3887,118.3887,118.143,118.3037,6442.0
2019-05-06 12:55:00,125.26,125.26,125.2,125.24,1252.0,118.3887,118.3887,118.332,118.3698,1252.0
2019-05-06 13:00:00,125.23,125.23,124.97,125.11,3325.0,118.3604,118.3604,118.1146,118.247,3325.0
2019-05-06 13:05:00,125.18,125.23,125.07,125.11,3690.0,118.3131,118.3604,118.2092,118.247,3690.0
2019-05-06 13:10:00,125.15,125.41,125.08,125.18,7741.0,118.2848,118.5305,118.2186,118.3131,7741.0
2019-05-06 13:15:00,125.24,126.0,125.24,125.8,26771.0,118.3698,119.0881,118.3698,118.8991,26771.0
2019-05-06 13:20:00,125.8,126.24,125.8,126.15,20994.0,118.8991,119.315,118.8991,119.2299,20994.0
2019-05-06 13:25:00,126.21,126.4,126.1,126.29,14800.0,119.2866,119.4662,119.1827,119.3622,14800.0
2019-05-06 13:30:00,126.26,126.32,126.05,126.17,20599.0,119.3339,119.3906,119.1354,119.2488,20599.0
2019-05-06 13:35:00,126.14,126.24,126.09,126.15,4261.0,119.2205,119.315,119.1732,119.2299,4261.0
2019-05-06 13:40:00,126.19,126.65,126.19,126.58,13826.0,119.2677,119.7025,119.2677,119.6363,13826.0
2019-05-06 13:45:00,126.63,126.87,126.62,126.77,14595.0,119.6836,119.9104,119.6741,119.8159,14595.0
2019-05-06 13:50:00,126.77,126.8,126.59,126.65,6460.0,119.8159,119.8443,119.6458,119.7025,6460.0
2019-05-06 13:55:00,126.73,126.89,126.71,126.85,16940.0,119.7781,119.9293,119.7592,119.8915,16940.0
2019-05-06 14:00:00,126.82,126.94,126.72,126.72,15216.0,119.8632,119.9766,119.7686,119.7686,15216.0
2019-05-06 14:05:00,126.79,126.95,126.78,126.95,10129.0,119.8348,119.986,119.8254,119.986,10129.0
2019-05-06 14:10:00,126.91,127.19,126.88,127.16,11586.0,119.9482,120.2129,119.9199,120.1845,11586.0
2019-05-06 14:15:00,127.15,127.15,126.91,127.11,15640.0,120.1751,120.1751,119.9482,120.1373,15640.0
2019-05-06 14:20:00,127.13,127.13,126.89,127.1,21540.0,120.1562,120.1562,119.9293,120.1278,21540.0
2019-05-06 14:25:00,127.1,127.33,127.05,127.28,11337.0,120.1278,120.3452,120.0805,120.2979,11337.0
2019-05-06 14:30:00,127.25,127.42,127.25,127.41,15616.0,120.2696,120.4302,120.2696,120.4208,15616.0
2019-05-06 14:35:00,127.42,127.57,127.34,127.56,20225.0,120.4302,120.572,120.3546,120.5626,20225.0
2019-05-06 14:40:00,127.58,128.12,127.58,128.06,16460.0,120.5815,121.0918,120.5815,121.0351,16460.0
2019-05-06 14:45:00,128.05,128.08,127.76,128.05,37079.0,121.0257,121.054,120.7516,121.0257,37079.0
2019-05-06 14:50:00,128.05,128.18,127.52,127.71,24168.0,121.0257,121.1486,120.5248,120.7043,24168.0
2019-05-06 14:55:00,127.81,128.09,127.71,128.09,15963.0,120.7989,121.0635,120.7043,121.0635,15963.0
2019-05-06 15:00:00,128.06,128.22,127.97,128.2,24976.0,121.0351,121.1864,120.9501,121.1675,24976.0
2019-05-06 15:05:00,128.18,128.26,127.97,128.09,24042.0,121.1486,121.2242,120.9501,121.0635,24042.0
2019-05-06 15:10:00,128.09,128.18,128.05,128.09,13374.0,121.0635,121.1486,121.0257,121.0635,13374.0
2019-05-06 15:15:00,128.11,128.31,127.99,128.0,16508.0,121.0824,121.2714,120.969,120.9784,16508.0
2019-05-06 15:20:00,128.03,128.35,127.99,128.34,19211.0,121.0068,121.3092,120.969,121.2998,19211.0
2019-05-06 15:25:00,128.3,128.55,128.15,128.48,16441.0,121.262,121.4983,121.1202,121.4321,16441.0
2019-05-06 15:30:00,128.53,128.65,128.39,128.65,20504.0,121.4794,121.5928,121.347,121.5928,20504.0
2019-05-06 15:35:00,128.75,128.83,128.46,128.53,28461.0,121.6873,121.7629,121.4132,121.4794,28461.0
2019-05-06 15:40:00,128.53,128.64,128.26,128.36,29435.0,121.4794,121.5833,121.2242,121.3187,29435.0
2019-05-06 15:45:00,128.33,128.77,128.18,128.77,38220.0,121.2903,121.7062,121.1486,121.7062,38220.0
2019-05-06 15:50:00,128.75,128.79,128.58,128.64,50506.0,121.6873,121.7251,121.5266,121.5833,50506.0
2019-05-06 15:55:00,128.61,128.9,128.53,128.78,121617.0,121.555,121.8291,121.4794,121.7156,121617.0
2019-05-07 09:30:00,127.15,128.74,127.14,128.74,36995.0,120.1751,121.6778,120.1656,121.6778,36995.0
2019-05-07 09:35:00,128.7,128.74,127.2,127.22,13113.0,121.64,121.6778,120.2223,120.2412,13113.0
2019-05-07 09:40:00,127.12,127.52,126.89,127.52,29504.0,120.1467,120.5248,119.9293,120.5248,29504.0
2019-05-07 09:45:00,127.5,127.89,126.97,127.0,15617.0,120.5059,120.8745,120.0049,120.0333,15617.0
2019-05-07 09:50:00,127.08,127.22,126.81,127.11,30584.0,120.1089,120.2412,119.8537,120.1373,30584.0
2019-05-07 09:55:00,127.19,127.76,127.19,127.62,12573.0,120.2129,120.7516,120.2129,120.6193,12573.0
2019-05-07 10:00:00,127.62,127.79,127.0,127.16,18168.0,120.6193,120.78,120.0333,120.1845,18168.0
2019-05-07 10:05:00,127.05,127.19,126.78,127.09,13553.0,120.0805,120.2129,119.8254,120.1184,13553.0
2019-05-07 10:10:00,127.03,127.11,126.61,126.7,51114.0,120.0616,120.1373,119.6647,119.7497,51114.0
2019-05-07 10:15:00,126.73,126.73,126.05,126.47,25102.0,119.7781,119.7781,119.1354,119.5324,25102.0
2019-05-07 10:20:00,126.33,126.56,126.21,126.27,8591.0,119.4,119.6174,119.2866,119.3433,8591.0
2019-05-07 10:25:00,126.26,126.9,126.24,126.87,9355.0,119.3339,119.9388,119.315,119.9104,9355.0
2019-05-07 10:30:00,126.91,126.97,126.6,126.78,8542.0,119.9482,120.0049,119.6552,119.8254,8542.0
2019-05-07 10:35:00,126.81,126.9,126.59,126.75,9305.0,119.8537,119.9388,119.6458,119.797,9305.0
2019-05-07 10:40:00,126.7,126.9,126.34,126.34,7430.0,119.7497,119.9388,119.4095,119.4095,7430.0
2019-05-07 10:45:00,126.42,126.66,126.42,126.45,6370.0,119.4851,119.7119,119.4851,119.5135,6370.0
2019-05-07 10:50:00,126.37,126.51,126.11,126.38,9886.0,119.4378,119.5702,119.1921,119.4473,9886.0
2019-05-07 10:55:00,126.45,126.52,126.28,126.32,9596.0,119.5135,119.5796,119.3528,119.3906,9596.0
2019-05-07 11:00:00,126.33,126.53,126.15,126.16,9412.0,119.4,119.5891,119.2299,119.2394,9412.0
2019-05-07 11:05:00,126.19,126.62,126.16,126.56,8102.0,119.2677,119.6741,119.2394,119.6174,8102.0
2019-05-07 11:10:00,126.65,126.67,126.41,126.41,10632.0,119.7025,119.7214,119.4757,119.4757,10632.0
2019-05-07 11:15:00,126.43,126.45,125.92,126.08,12460.0,119.4946,119.5135,119.0125,119.1638,12460.0
2019-05-07 11:20:00,126.04,126.12,125.88,126.12,15334.0,119.126,119.2016,118.9747,119.2016,15334.0
2019-05-07 11:25:00,126.08,126.39,125.94,126.34,11633.0,119.1638,119.4568,119.0314,119.4095,11633.0
2019-05-07 11:30:00,126.36,126.61,126.28,126.37,9565.0,119.4284,119.6647,119.3528,119.4378,9565.0
2019-05-07 11:35:00,126.32,126.43,125.86,126.43,11513.0,119.3906,119.4946,118.9558,119.4946,11513.0
2019-05-07 11:40:00,126.4,126.61,126.32,126.44,10111.0,119.4662,119.6647,119.3906,119.504,10111.0
2019-05-07 11:45:00,126.36,126.37,126.17,126.32,3901.0,119.4284,119.4378,119.2488,119.3906,3901.0
2019-05-07 11:50:00,126.16,126.24,125.91,126.12,6318.0,119.2394,119.315,119.0031,119.2016,6318.0
2019-05-07 11:55:00,126.22,126.22,125.94,126.11,4992.0,119.2961,119.2961,119.0314,119.1921,4992.0
2019-05-07 12:00:00,126.15,126.15,125.87,126.12,12496.0,119.2299,119.2299,118.9653,119.2016,12496.0
2019-05-07 12:05:00,126.17,126.44,126.17,126.26,4000.0,119.2488,119.504,119.2488,119.3339,4000.0
2019-05-07 12:10:00,126.3,126.32,126.09,126.1,5050.0,119.3717,119.3906,119.1732,119.1827,5050.0
2019-05-07 12:15:00,126.13,126.15,125.95,126.1,10949.0,119.211,119.2299,119.0409,119.1827,10949.0
2019-05-07 12:20:00,126.17,126.54,126.17,126.52,4279.0,119.2488,119.5985,119.2488,119.5796,4279.0
2019-05-07 12:25:00,126.61,126.95,126.59,126.82,8276.0,119.6647,119.986,119.6458,119.8632,8276.0
2019-05-07 12:30:00,126.89,127.12,126.78,126.78,6171.0,119.9293,120.1467,119.8254,119.8254,6171.0
2019-05-07 12:35:00,126.83,127.04,126.83,126.95,6485.0,119.8726,120.0711,119.8726,119.986,6485.0
2019-05-07 12:40:00,126.92,126.92,126.56,126.67,4706.0,119.9577,119.9577,119.6174,119.7214,4706.0
2019-05-07 12:45:00,126.67,126.82,126.48,126.62,5333.0,119.7214,119.8632,119.5418,119.6741,5333.0
2019-05-07 12:50:00,126.62,126.72,126.39,126.56,13403.0,119.6741,119.7686,119.4568,119.6174,13403.0
2019-05-07 12:55:00,126.65,126.65,126.21,126.23,3312.0,119.7025,119.7025,119.2866,119.3055,3312.0
2019-05-07 13:00:00,126.23,126.24,125.99,125.99,4572.0,119.3055,119.315,119.0787,119.0787,4572.0
2019-05-07 13:05:00,126.02,126.08,125.91,125.97,13568.0,119.107,119.1638,119.0031,119.0598,13568.0
2019-05-07 13:10:00,126.08,126.2,125.98,126.07,10645.0,119.1638,119.2772,119.0692,119.1543,10645.0
2019-05-07 13:15:00,126.02,126.1,125.94,126.0,33194.0,119.107,119.1827,119.0314,119.0881,33194.0
2019-05-07 13:20:00,126.0,126.02,125.55,125.57,7603.0,119.0881,119.107,118.6628,118.6817,7603.0
2019-05-07 13:25:00,125.57,125.61,125.42,125.48,5646.0,118.6817,118.7195,118.54,118.5967,5646.0
2019-05-07 13:30:00,125.47,125.51,125.32,125.48,7258.0,118.5872,118.625,118.4454,118.5967,7258.0
2019-05-07 13:35:00,125.44,125.54,125.31,125.52,7220.0,118.5589,118.6534,118.436,118.6345,7220.0
2019-05-07 13:40:00,125.49,125.51,125.36,125.41,5999.0,118.6061,118.625,118.4833,118.5305,5999.0
2019-05-07 13:45:00,125.42,125.5,125.34,125.47,10792.0,118.54,118.6156,118.4643,118.5872,10792.0
2019-05-07 13:50:00,125.49,125.76,125.47,125.76,9622.0,118.6061,118.8613,118.5872,118.8613,9622.0
2019-05-07 13:55:00,125.77,125.95,125.75,125.83,9982.0,118.8708,119.0409,118.8519,118.9275,9982.0
2019-05-07 14:00:00,125.77,125.89,125.73,125.73,3791.0,118.8708,118.9842,118.833,118.833,3791.0
2019-05-07 14:05:00,125.73,125.98,125.62,125.76,8958.0,118.833,119.0692,118.729,118.8613,8958.0
2019-05-07 14:10:00,125.74,125.78,125.37,125.39,6006.0,118.8424,118.8802,118.4927,118.5116,6006.0
2019-05-07 14:15:00,125.41,125.51,125.06,125.3,8761.0,118.5305,118.625,118.1997,118.4265,8761.0
2019-05-07 14:20:00,125.28,125.45,125.14,125.14,11251.0,118.4076,118.5683,118.2753,118.2753,11251.0
2019-05-07 14:25:00,125.14,126.0,125.14,125.21,40546.0,118.2753,119.0881,118.2753,118.3415,40546.0
2019-05-07 14:30:00,125.23,125.32,125.08,125.13,14921.0,118.3604,118.4454,118.2186,118.2659,14921.0
2019-05-07 14:35:00,125.1,125.58,125.05,125.55,24790.0,118.2375,118.6912,118.1903,118.6628,24790.0
2019-05-07 14:40:00,125.58,125.85,125.55,125.59,9282.0,118.6912,118.9464,118.6628,118.7006,9282.0
2019-05-07 14:45:00,125.59,125.76,125.47,125.47,5908.0,118.7006,118.8613,118.5872,118.5872,5908.0
2019-05-07 14:50:00,125.51,125.87,125.44,125.87,5817.0,118.625,118.9653,118.5589,118.9653,5817.0
2019-05-07 14:55:00,125.83,126.09,125.8,125.91,17669.0,118.9275,119.1732,118.8991,119.0031,17669.0
2019-05-07 15:00:00,125.94,126.0,125.7,125.83,10640.0,119.0314,119.0881,118.8046,118.9275,10640.0
2019-05-07 15:05:00,125.89,126.0,125.64,125.91,13087.0,118.9842,119.0881,118.7479,119.0031,13087.0
2019-05-07 15:10:00,125.93,126.1,125.82,125.87,14179.0,119.022,119.1827,118.918,118.9653,14179.0
2019-05-07 15:15:00,125.88,126.01,125.67,125.83,8277.0,118.9747,119.0976,118.7762,118.9275,8277.0
2019-05-07 15:20:00,125.82,126.04,125.67,125.67,7572.0,118.918,119.126,118.7762,118.7762,7572.0
2019-05-07 15:25:00,125.71,125.93,125.68,125.85,13448.0,118.8141,119.022,118.7857,118.9464,13448.0
2019-05-07 15:30:00,125.85,125.99,125.69,125.75,80320.0,118.9464,119.0787,118.7951,118.8519,80320.0
2019-05-07 15:35:00,125.75,125.81,125.53,125.7,73558.0,118.8519,118.9086,118.6439,118.8046,73558.0
2019-05-07 15:40:00,125.7,126.13,125.69,126.1,24662.0,118.8046,119.211,118.7951,119.1827,24662.0
2019-05-07 15:45:00,126.21,126.32,126.03,126.32,25874.0,119.2866,119.3906,119.1165,119.3906,25874.0
2019-05-07 15:50:00,126.3,126.56,126.14,126.43,43031.0,119.3717,119.6174,119.2205,119.4946,43031.0
2019-05-07 15:55:00,126.43,126.76,126.33,126.5,95176.0,119.4946,119.8065,119.4,119.5607,95176.0
2019-05-08 09:30:00,126.31,126.49,125.51,125.73,16043.0,119.3811,119.5513,118.625,118.833,16043.0
2019-05-08 09:35:00,125.76,125.76,125.07,125.15,7525.0,118.8613,118.8613,118.2092,118.2848,7525.0
2019-05-08 09:40:00,125.14,125.68,125.02,125.67,13545.0,118.2753,118.7857,118.1619,118.7762,13545.0
2019-05-08 09:45:00,125.88,126.19,125.79,125.97,16910.0,118.9747,119.2677,118.8897,119.0598,16910.0
2019-05-08 09:50:00,125.95,125.95,125.5,125.6,19375.0,119.0409,119.0409,118.6156,118.7101,19375.0
2019-05-08 09:55:00,125.66,125.96,125.42,125.89,4797.0,118.7668,119.0503,118.54,118.9842,4797.0
2019-05-08 10:00:00,125.88,126.04,125.64,125.79,9398.0,118.9747,119.126,118.7479,118.8897,9398.0
2019-05-08 10:05:00,125.73,125.91,125.5,125.5,5712.0,118.833,119.0031,118.6156,118.6156,5712.0
2019-05-08 10:10:00,125.51,125.84,125.4,125.64,49890.0,118.625,118.9369,118.5211,118.7479,49890.0
2019-05-08 10:15:00,125.65,126.39,125.65,126.02,13652.0,118.7573,119.4568,118.7573,119.107,13652.0
2019-05-08 10:20:00,126.09,126.14,125.69,125.92,14041.0,119.1732,119.2205,118.7951,119.0125,14041.0
2019-05-08 10:25:00,125.87,125.87,125.54,125.59,10239.0,118.9653,118.9653,118.6534,118.7006,10239.0
2019-05-08 10:30:00,125.54,125.54,125.28,125.34,7619.0,118.6534,118.6534,118.4076,118.4643,7619.0
2019-05-08 10:35:00,125.39,125.44,125.06,125.29,5594.0,118.5116,118.5589,118.1997,118.4171,5594.0
2019-05-08 10:40:00,125.38,125.75,125.22,125.68,59864.0,118.5022,118.8519,118.3509,118.7857,59864.0
2019-05-08 10:45:00,125.71,125.97,125.67,125.77,6511.0,118.8141,119.0598,118.7762,118.8708,6511.0
2019-05-08 10:50:00,125.72,125.78,125.66,125.74,8037.0,118.8235,118.8802,118.7668,118.8424,8037.0
2019-05-08 10:55:00,125.83,126.11,125.7,126.11,8109.0,118.9275,119.1921,118.8046,119.1921,8109.0
2019-05-08 11:00:00,126.11,126.11,125.57,125.98,11006.0,119.1921,119.1921,118.6817,119.0692,11006.0
2019-05-08 11:05:00,126.08,126.41,126.0,126.25,7657.0,119.1638,119.4757,119.0881,119.3244,7657.0
2019-05-08 11:10:00,126.25,126.34,126.08,126.21,6774.0,119.3244,119.4095,119.1638,119.2866,6774.0
2019-05-08 11:15:00,126.25,126.4,126.15,126.26,12360.0,119.3244,119.4662,119.2299,119.3339,12360.0
2019-05-08 11:20:00,126.21,126.5,126.13,126.26,10171.0,119.2866,119.5607,119.211,119.3339,10171.0
2019-05-08 11:25:00,126.28,126.47,126.15,126.15,9453.0,119.3528,119.5324,119.2299,119.2299,9453.0
2019-05-08 11:30:00,126.16,126.27,125.66,125.84,7603.0,119.2394,119.3433,118.7668,118.9369,7603.0
2019-05-08 11:35:00,125.8,125.87,125.37,125.37,5465.0,118.8991,118.9653,118.4927,118.4927,5465.0
2019-05-08 11:40:00,125.43,125.54,125.04,125.22,10099.0,118.5494,118.6534,118.1808,118.3509,10099.0
2019-05-08 11:45:00,125.24,125.55,125.18,125.47,6351.0,118.3698,118.6628,118.3131,118.5872,6351.0
2019-05-08 11:50:00,125.47,125.57,125.21,125.27,7576.0,118.5872,118.6817,118.3415,118.3982,7576.0
2019-05-08 11:55:00,125.26,125.67,125.26,125.48,14961.0,118.3887,118.7762,118.3887,118.5967,14961.0
2019-05-08 12:00:00,125.51,125.55,125.36,125.36,8303.0,118.625,118.6628,118.4833,118.4833,8303.0
2019-05-08 12:05:00,125.41,125.54,125.28,125.34,6750.0,118.5305,118.6534,118.4076,118.4643,6750.0
2019-05-08 12:10:00,125.34,125.34,125.14,125.19,7864.0,118.4643,118.4643,118.2753,118.3226,7864.0
2019-05-08 12:15:00,125.14,125.66,125.14,125.48,8599.0,118.2753,118.7668,118.2753,118.5967,8599.0
2019-05-08 12:20:00,125.49,125.64,125.38,125.64,8777.0,118.6061,118.7479,118.5022,118.7479,8777.0
2019-05-08 12:25:00,125.63,125.87,125.63,125.87,11306.0,118.7384,118.9653,118.7384,118.9653,11306.0
2019-05-08 12:30:00,125.89,126.0,125.8,125.96,6433.0,118.9842,119.0881,118.8991,119.0503,6433.0
2019-05-08 12:35:00,125.89,126.01,125.7,125.72,16496.0,118.9842,119.0976,118.8046,118.8235,16496.0
2019-05-08 12:40:00,125.74,125.8,125.57,125.62,14237.0,118.8424,118.8991,118.6817,118.729,14237.0
2019-05-08 12:45:00,125.63,125.68,125.2,125.2,8283.0,118.7384,118.7857,118.332,118.332,8283.0
2019-05-08 12:50:00,125.23,125.34,125.22,125.32,6761.0,118.3604,118.4643,118.3509,118.4454,6761.0
2019-05-08 12:55:00,125.31,125.36,125.16,125.25,6443.0,118.436,118.4833,118.2942,118.3793,6443.0
2019-05-08 13:00:00,125.28,125.57,125.27,125.57,8177.0,118.4076,118.6817,118.3982,118.6817,8177.0
2019-05-08 13:05:00,125.65,125.74,125.51,125.52,6757.0,118.7573,118.8424,118.625,118.6345,6757.0
2019-05-08 13:10:00,125.5,125.53,125.32,125.35,14333.0,118.6156,118.6439,118.4454,118.4738,14333.0
2019-05-08 13:15:00,125.35,125.48,125.32,125.48,7310.0,118.4738,118.5967,118.4454,118.5967,7310.0
2019-05-08 13:20:00,125.48,125.82,125.44,125.82,9008.0,118.5967,118.918,118.5589,118.918,9008.0
2019-05-08 13:25:00,125.82,125.92,125.77,125.78,24525.0,118.918,119.0125,118.8708,118.8802,24525.0
2019-05-08 13:30:00,125.76,125.76,125.44,125.51,7864.0,118.8613,118.8613,118.5589,118.625,7864.0
2019-05-08 13:35:00,125.42,125.42,125.18,125.28,5035.0,118.54,118.54,118.3131,118.4076,5035.0
2019-05-08 13:40:00,125.31,125.45,125.24,125.45,5079.0,118.436,118.5683,118.3698,118.5683,5079.0
2019-05-08 13:45:00,125.44,125.44,125.18,125.38,10327.0,118.5589,118.5589,118.3131,118.5022,10327.0
2019-05-08 13:50:00,125.35,125.45,125.35,125.37,3580.0,118.4738,118.5683,118.4738,118.4927,3580.0
2019-05-08 13:55:00,125.4,125.65,125.39,125.59,4240.0,118.5211,118.7573,118.5116,118.7006,4240.0
2019-05-08 14:00:00,125.64,125.73,125.51,125.51,7496.0,118.7479,118.833,118.625,118.625,7496.0
2019-05-08 14:05:00,125.49,125.6,125.4,125.6,4981.0,118.6061,118.7101,118.5211,118.7101,4981.0
2019-05-08 14:10:00,125.61,125.61,125.29,125.29,5550.0,118.7195,118.7195,118.4171,118.4171,5550.0
2019-05-08 14:15:00,125.31,125.44,125.29,125.34,6200.0,118.436,118.5589,118.4171,118.4643,6200.0
2019-05-08 14:20:00,125.38,125.44,125.27,125.28,3493.0,118.5022,118.5589,118.3982,118.4076,3493.0
2019-05-08 14:25:00,125.27,125.5,125.24,125.39,7292.0,118.3982,118.6156,118.3698,118.5116,7292.0
2019-05-08 14:30:00,125.39,125.49,125.38,125.38,6036.0,118.5116,118.6061,118.5022,118.5022,6036.0
2019-05-08 14:35:00,125.33,125.33,125.12,125.16,8002.0,118.4549,118.4549,118.2564,118.2942,8002.0
2019-05-08 14:40:00,125.17,125.34,125.17,125.33,5551.0,118.3037,118.4643,118.3037,118.4549,5551.0
2019-05-08 14:45:00,125.33,125.35,125.13,125.16,6038.0,118.4549,118.4738,118.2659,118.2942,6038.0
2019-05-08 14:50:00,125.14,125.22,125.09,125.21,9494.0,118.2753,118.3509,118.2281,118.3415,9494.0
2019-05-08 14:55:00,125.19,125.33,125.16,125.33,7772.0,118.3226,118.4549,118.2942,118.4549,7772.0
2019-05-08 15:00:00,125.35,125.69,125.35,125.48,9117.0,118.4738,118.7951,118.4738,118.5967,9117.0
2019-05-08 15:05:00,125.52,125.71,125.47,125.63,6885.0,118.6345,118.8141,118.5872,118.7384,6885.0
2019-05-08 15:10:00,125.57,125.6,125.47,125.57,6462.0,118.6817,118.7101,118.5872,118.6817,6462.0
2019-05-08 15:15:00,125.54,125.68,125.44,125.65,8271.0,118.6534,118.7857,118.5589,118.7573,8271.0
2019-05-08 15:20:00,125.64,125.78,125.64,125.78,6231.0,118.7479,118.8802,118.7479,118.8802,6231.0
2019-05-08 15:25:00,125.81,125.91,125.76,125.82,10651.0,118.9086,119.0031,118.8613,118.918,10651.0
2019-05-08 15:30:00,125.83,125.83,125.54,125.54,11951.0,118.9275,118.9275,118.6534,118.6534,11951.0
2019-05-08 15:35:00,125.57,125.78,125.54,125.71,14788.0,118.6817,118.8802,118.6534,118.8141,14788.0
2019-05-08 15:40:00,125.72,125.72,125.55,125.55,17064.0,118.8235,118.8235,118.6628,118.6628,17064.0
2019-05-08 15:45:00,125.54,125.59,125.3,125.36,23111.0,118.6534,118.7006,118.4265,118.4833,23111.0
2019-05-08 15:50:00,125.37,125.4,125.12,125.25,39995.0,118.4927,118.5211,118.2564,118.3793,39995.0
2019-05-08 15:55:00,125.21,125.24,124.94,125.09,116596.0,118.3415,118.3698,118.0863,118.2281,116596.0
2019-05-09 09:30:00,123.7,124.15,123.27,124.04,30011.0,116.9143,117.3396,116.5079,117.2357,30011.0
2019-05-09 09:35:00,124.1,125.03,124.1,124.84,10508.0,117.2924,118.1714,117.2924,117.9918,10508.0
2019-05-09 09:40:00,124.75,125.14,124.42,124.74,22714.0,117.9067,118.2753,117.5948,117.8973,22714.0
2019-05-09 09:45:00,124.8,124.92,124.24,124.31,9971.0,117.954,118.0674,117.4247,117.4909,9971.0
2019-05-09 09:50:00,124.24,124.62,124.2,124.2,9197.0,117.4247,117.7838,117.3869,117.3869,9197.0
2019-05-09 09:55:00,124.14,124.3,123.98,124.12,9500.0,117.3302,117.4814,117.179,117.3113,9500.0
2019-05-09 10:00:00,123.97,124.01,123.62,123.62,9682.0,117.1695,117.2073,116.8387,116.8387,9682.0
2019-05-09 10:05:00,123.71,124.08,123.59,124.08,8835.0,116.9238,117.2735,116.8103,117.2735,8835.0
2019-05-09 10:10:00,124.12,124.42,124.05,124.21,10726.0,117.3113,117.5948,117.2451,117.3963,10726.0
2019-05-09 10:15:00,124.27,124.34,123.71,123.71,4799.0,117.453,117.5192,116.9238,116.9238,4799.0
2019-05-09 10:20:00,123.66,124.06,123.6,123.6,4903.0,116.8765,117.2546,116.8198,116.8198,4903.0
2019-05-09 10:25:00,123.64,123.85,123.47,123.74,7375.0,116.8576,117.0561,116.6969,116.9521,7375.0
2019-05-09 10:30:00,123.63,123.73,123.16,123.16,26254.0,116.8482,116.9427,116.4039,116.4039,26254.0
2019-05-09 10:35:00,123.28,123.32,123.0,123.21,27675.0,116.5174,116.5552,116.2527,116.4512,27675.0
2019-05-09 10:40:00,123.27,123.63,123.21,123.41,7375.0,116.5079,116.8482,116.4512,116.6402,7375.0
2019-05-09 10:45:00,123.34,123.81,123.34,123.72,6816.0,116.5741,117.0183,116.5741,116.9332,6816.0
2019-05-09 10:50:00,123.73,123.8,123.42,123.42,7211.0,116.9427,117.0088,116.6497,116.6497,7211.0
2019-05-09 10:55:00,123.42,123.49,123.0,123.04,13537.0,116.6497,116.7158,116.2527,116.2905,13537.0
2019-05-09 11:00:00,123.04,123.29,123.02,123.15,8698.0,116.2905,116.5268,116.2716,116.3945,8698.0
2019-05-09 11:05:00,123.1,123.14,122.72,122.81,14387.0,116.3472,116.385,115.9881,116.0731,14387.0
2019-05-09 11:10:00,122.86,123.17,122.82,123.01,7201.0,116.1204,116.4134,116.0826,116.2622,7201.0
2019-05-09 11:15:00,123.03,123.31,123.03,123.13,14424.0,116.2811,116.5457,116.2811,116.3756,14424.0
2019-05-09 11:20:00,123.08,123.12,122.91,123.05,9222.0,116.3283,116.3661,116.1676,116.3,9222.0
2019-05-09 11:25:00,123.04,123.12,122.76,122.84,34247.0,116.2905,116.3661,116.0259,116.1015,34247.0
2019-05-09 11:30:00,122.82,122.91,122.58,122.63,20610.0,116.0826,116.1676,115.8558,115.903,20610.0
2019-05-09 11:35:00,122.62,122.98,122.53,122.83,16598.0,115.8936,116.2338,115.8085,116.092,16598.0
2019-05-09 11:40:00,122.81,122.86,122.65,122.8,23290.0,116.0731,116.1204,115.9219,116.0637,23290.0
2019-05-09 11:45:00,122.82,123.17,122.82,123.1,11607.0,116.0826,116.4134,116.0826,116.3472,11607.0
2019-05-09 11:50:00,123.08,123.38,123.07,123.31,7500.0,116.3283,116.6119,116.3189,116.5457,7500.0
2019-05-09 11:55:00,123.33,123.33,123.04,123.12,4600.0,116.5646,116.5646,116.2905,116.3661,4600.0
2019-05-09 12:00:00,123.05,123.26,123.05,123.26,11406.0,116.3,116.4985,116.3,116.4985,11406.0
2019-05-09 12:05:00,123.27,123.52,123.15,123.52,9400.0,116.5079,116.7442,116.3945,116.7442,9400.0
2019-05-09 12:10:00,123.53,123.76,123.53,123.76,7377.0,116.7536,116.971,116.7536,116.971,7377.0
2019-05-09 12:15:00,123.77,123.91,123.68,123.86,6100.0,116.9805,117.1128,116.8954,117.0655,6100.0
2019-05-09 12:20:00,123.87,123.88,123.66,123.74,5760.0,117.075,117.0844,116.8765,116.9521,5760.0
2019-05-09 12:25:00,123.75,124.15,123.65,123.87,17381.0,116.9616,117.3396,116.8671,117.075,17381.0
2019-05-09 12:30:00,124.0,124.09,123.89,124.06,13201.0,117.1979,117.2829,117.0939,117.2546,13201.0
2019-05-09 12:35:00,124.1,124.38,124.07,124.15,12215.0,117.2924,117.557,117.264,117.3396,12215.0
2019-05-09 12:40:00,124.12,124.39,123.82,123.85,15506.0,117.3113,117.5665,117.0277,117.0561,15506.0
2019-05-09 12:45:00,123.87,123.91,123.61,123.86,3700.0,117.075,117.1128,116.8293,117.0655,3700.0
2019-05-09 12:50:00,123.82,124.14,123.77,124.12,7808.0,117.0277,117.3302,116.9805,117.3113,7808.0
2019-05-09 12:55:00,124.01,124.07,123.83,123.92,6933.0,117.2073,117.264,117.0372,117.1222,6933.0
2019-05-09 13:00:00,123.95,124.27,123.95,124.2,11985.0,117.1506,117.453,117.1506,117.3869,11985.0
2019-05-09 13:05:00,124.23,124.23,123.93,123.98,3901.0,117.4152,117.4152,117.1317,117.179,3901.0
2019-05-09 13:10:00,123.92,124.06,123.77,124.0,4425.0,117.1222,117.2546,116.9805,117.1979,4425.0
2019-05-09 13:15:00,124.04,124.1,123.81,123.84,5379.0,117.2357,117.2924,117.0183,117.0466,5379.0
2019-05-09 13:20:00,123.88,124.04,123.76,124.0,3097.0,117.0844,117.2357,116.971,117.1979,3097.0
2019-05-09 13:25:00,124.02,124.11,123.92,124.08,8855.0,117.2168,117.3018,117.1222,117.2735,8855.0
2019-05-09 13:30:00,124.11,124.27,123.96,124.27,4800.0,117.3018,117.453,117.1601,117.453,4800.0
2019-05-09 13:35:00,124.24,124.38,124.21,124.36,6335.0,117.4247,117.557,117.3963,117.5381,6335.0
2019-05-09 13:40:00,124.34,124.38,124.26,124.38,3638.0,117.5192,117.557,117.4436,117.557,3638.0
2019-05-09 13:45:00,124.4,125.02,124.39,124.94,6852.0,117.5759,118.1619,117.5665,118.0863,6852.0
2019-05-09 13:50:00,124.88,124.9,124.62,124.64,3097.0,118.0296,118.0485,117.7838,117.8027,3097.0
2019-05-09 13:55:00,124.58,124.65,124.52,124.58,4994.0,117.746,117.8122,117.6893,117.746,4994.0
2019-05-09 14:00:00,124.66,124.8,124.42,124.58,16684.0,117.8217,117.954,117.5948,117.746,16684.0
2019-05-09 14:05:00,124.68,124.73,124.55,124.66,3795.0,117.8406,117.8878,117.7177,117.8217,3795.0
2019-05-09 14:10:00,124.67,124.8,124.61,124.72,5071.0,117.8311,117.954,117.7744,117.8784,5071.0
2019-05-09 14:15:00,124.78,124.88,124.72,124.85,7400.0,117.9351,118.0296,117.8784,118.0012,7400.0
2019-05-09 14:20:00,124.8,124.89,124.74,124.77,13612.0,117.954,118.039,117.8973,117.9256,13612.0
2019-05-09 14:25:00,124.76,124.76,124.63,124.68,2727.0,117.9162,117.9162,117.7933,117.8406,2727.0
2019-05-09 14:30:00,124.75,124.94,124.72,124.9,10707.0,117.9067,118.0863,117.8784,118.0485,10707.0
2019-05-09 14:35:00,124.96,125.02,124.85,124.85,7896.0,118.1052,118.1619,118.0012,118.0012,7896.0
2019-05-09 14:40:00,124.88,125.08,124.88,124.98,10373.0,118.0296,118.2186,118.0296,118.1241,10373.0
2019-05-09 14:45:00,124.99,125.03,124.85,124.85,3680.0,118.1335,118.1714,118.0012,118.0012,3680.0
2019-05-09 14:50:00,124.87,125.06,124.87,124.95,3408.0,118.0201,118.1997,118.0201,118.0957,3408.0
2019-05-09 14:55:00,124.92,124.92,124.18,124.32,9598.0,118.0674,118.0674,117.368,117.5003,9598.0
2019-05-09 15:00:00,124.44,124.61,124.22,124.48,6303.0,117.6137,117.7744,117.4058,117.6515,6303.0
2019-05-09 15:05:00,124.52,124.52,124.18,124.18,7822.0,117.6893,117.6893,117.368,117.368,7822.0
2019-05-09 15:10:00,124.14,124.33,123.96,124.31,11985.0,117.3302,117.5098,117.1601,117.4909,11985.0
2019-05-09 15:15:00,124.34,124.4,124.23,124.35,16387.0,117.5192,117.5759,117.4152,117.5287,16387.0
2019-05-09 15:20:00,124.35,124.42,124.25,124.31,12347.0,117.5287,117.5948,117.4341,117.4909,12347.0
2019-05-09 15:25:00,124.31,124.34,124.21,124.31,18540.0,117.4909,117.5192,117.3963,117.4909,18540.0
2019-05-09 15:30:00,124.34,124.95,124.34,124.82,12799.0,117.5192,118.0957,117.5192,117.9729,12799.0
2019-05-09 15:35:00,124.79,125.04,124.74,124.99,10802.0,117.9445,118.1808,117.8973,118.1335,10802.0
2019-05-09 15:40:00,124.96,124.98,124.58,124.69,10381.0,118.1052,118.1241,117.746,117.85,10381.0
2019-05-09 15:45:00,124.7,124.92,124.54,124.54,24605.0,117.8595,118.0674,117.7082,117.7082,24605.0
2019-05-09 15:50:00,124.52,124.9,124.46,124.84,28714.0,117.6893,118.0485,117.6326,117.9918,28714.0
2019-05-09 15:55:00,124.86,124.95,124.57,124.6,68010.0,118.0107,118.0957,117.7366,117.7649,68010.0
2019-05-10 09:30:00,124.55,125.0,124.5,124.74,18786.0,117.7177,118.143,117.6704,117.8973,18786.0
2019-05-10 09:35:00,124.53,124.53,123.9,124.1,9801.0,117.6988,117.6988,117.1033,117.2924,9801.0
2019-05-10 09:40:00,124.14,124.14,123.64,123.92,9958.0,117.3302,117.3302,116.8576,117.1222,9958.0
2019-05-10 09:45:00,123.86,123.88,123.54,123.66,2455.0,117.0655,117.0844,116.7631,116.8765,2455.0
2019-05-10 09:50:00,123.6,123.89,123.42,123.56,4029.0,116.8198,117.0939,116.6497,116.782,4029.0
2019-05-10 09:55:00,123.48,123.84,123.47,123.68,3650.0,116.7064,117.0466,116.6969,116.8954,3650.0
2019-05-10 10:00:00,123.66,123.67,122.82,122.97,17778.0,116.8765,116.886,116.0826,116.2244,17778.0
2019-05-10 10:05:00,122.97,123.1,122.8,122.82,5020.0,116.2244,116.3472,116.0637,116.0826,5020.0
2019-05-10 10:10:00,122.77,122.77,122.0,122.11,14682.0,116.0353,116.0353,115.3076,115.4115,14682.0
2019-05-10 10:15:00,122.09,122.14,121.48,121.73,14682.0,115.3926,115.4399,114.8161,115.0524,14682.0
2019-05-10 10:20:00,121.84,122.0,121.68,121.97,4390.0,115.1563,115.3076,115.0051,115.2792,4390.0
2019-05-10 10:25:00,121.92,122.36,121.8,121.92,11429.0,115.232,115.6478,115.1185,115.232,11429.0
2019-05-10 10:30:00,121.84,121.96,121.46,121.53,7784.0,115.1563,115.2698,114.7972,114.8634,7784.0
2019-05-10 10:35:00,121.45,121.65,121.38,121.59,21515.0,114.7877,114.9768,114.7216,114.9201,21515.0
2019-05-10 10:40:00,121.5,121.77,121.15,121.71,12741.0,114.835,115.0902,114.5042,115.0335,12741.0
2019-05-10 10:45:00,121.72,122.07,121.67,121.74,3593.0,115.0429,115.3737,114.9957,115.0618,3593.0
2019-05-10 10:50:00,121.76,121.94,121.55,121.84,5665.0,115.0807,115.2509,114.8823,115.1563,5665.0
2019-05-10 10:55:00,121.75,121.88,121.58,121.63,2800.0,115.0713,115.1942,114.9106,114.9579,2800.0
2019-05-10 11:00:00,121.6,121.84,121.28,121.47,8324.0,114.9295,115.1563,114.6271,114.8066,8324.0
2019-05-10 11:05:00,121.48,121.8,121.45,121.77,4114.0,114.8161,115.1185,114.7877,115.0902,4114.0
2019-05-10 11:10:00,121.83,121.92,121.71,121.91,4506.0,115.1469,115.232,115.0335,115.2225,4506.0
2019-05-10 11:15:00,121.86,122.29,121.81,122.17,4826.0,115.1752,115.5817,115.128,115.4682,4826.0
2019-05-10 11:20:00,122.31,122.54,122.28,122.35,4230.0,115.6006,115.8179,115.5722,115.6384,4230.0
2019-05-10 11:25:00,122.33,122.41,122.04,122.04,4318.0,115.6195,115.6951,115.3454,115.3454,4318.0
2019-05-10 11:30:00,122.06,122.23,121.79,122.04,5355.0,115.3643,115.525,115.1091,115.3454,5355.0
2019-05-10 11:35:00,122.04,122.58,121.99,122.33,9382.0,115.3454,115.8558,115.2981,115.6195,9382.0
2019-05-10 11:40:00,122.23,122.5,122.1,122.34,6781.0,115.525,115.7801,115.4021,115.6289,6781.0
2019-05-10 11:45:00,122.34,122.44,122.21,122.23,4217.0,115.6289,115.7234,115.506,115.525,4217.0
2019-05-10 11:50:00,122.22,122.54,122.12,122.39,5921.0,115.5155,115.8179,115.421,115.6762,5921.0
2019-05-10 11:55:00,122.37,122.45,122.17,122.21,7300.0,115.6573,115.7329,115.4682,115.506,7300.0
2019-05-10 12:00:00,122.33,122.55,122.33,122.43,5754.0,115.6195,115.8274,115.6195,115.714,5754.0
2019-05-10 12:05:00,122.49,122.53,122.01,122.13,9418.0,115.7707,115.8085,115.317,115.4304,9418.0
2019-05-10 12:10:00,122.15,122.34,122.01,122.19,13810.0,115.4493,115.6289,115.317,115.4871,13810.0
2019-05-10 12:15:00,122.22,122.51,122.17,122.48,8282.0,115.5155,115.7896,115.4682,115.7612,8282.0
2019-05-10 12:20:00,122.42,122.52,122.17,122.21,18458.0,115.7045,115.799,115.4682,115.506,18458.0
2019-05-10 12:25:00,122.2,122.58,122.15,122.58,10462.0,115.4966,115.8558,115.4493,115.8558,10462.0
2019-05-10 12:30:00,122.56,123.06,122.56,122.83,7890.0,115.8368,116.3094,115.8368,116.092,7890.0
2019-05-10 12:35:00,122.86,122.9,122.68,122.78,3300.0,116.1204,116.1582,115.9503,116.0448,3300.0
2019-05-10 12:40:00,122.77,122.86,122.62,122.75,4750.0,116.0353,116.1204,115.8936,116.0164,4750.0
2019-05-10 12:45:00,122.7,122.71,122.4,122.49,6606.0,115.9692,115.9786,115.6856,115.7707,6606.0
2019-05-10 12:50:00,122.49,122.74,122.42,122.73,5651.0,115.7707,116.007,115.7045,115.9975,5651.0
2019-05-10 12:55:00,122.83,122.84,122.65,122.65,3200.0,116.092,116.1015,115.9219,115.9219,3200.0
2019-05-10 13:00:00,122.58,123.05,122.52,122.99,8420.0,115.8558,116.3,115.799,116.2433,8420.0
2019-05-10 13:05:00,122.98,123.07,122.79,122.84,4807.0,116.2338,116.3189,116.0542,116.1015,4807.0
2019-05-10 13:10:00,122.88,123.14,122.82,123.14,4403.0,116.1393,116.385,116.0826,116.385,4403.0
2019-05-10 13:15:00,123.05,123.4,122.93,123.39,6304.0,116.3,116.6308,116.1866,116.6213,6304.0
2019-05-10 13:20:00,123.43,123.62,123.31,123.32,6474.0,116.6591,116.8387,116.5457,116.5552,6474.0
2019-05-10 13:25:00,123.3,123.4,123.21,123.27,4291.0,116.5363,116.6308,116.4512,116.5079,4291.0
2019-05-10 13:30:00,123.36,123.45,123.26,123.44,3156.0,116.593,116.678,116.4985,116.6686,3156.0
2019-05-10 13:35:00,123.46,123.61,123.43,123.6,5088.0,116.6875,116.8293,116.6591,116.8198,5088.0
2019-05-10 13:40:00,123.58,123.62,123.34,123.4,4854.0,116.8009,116.8387,116.5741,116.6308,4854.0
2019-05-10 13:45:00,123.42,123.7,123.37,123.7,6118.0,116.6497,116.9143,116.6024,116.9143,6118.0
2019-05-10 13:50:00,123.72,124.03,123.71,123.99,12751.0,116.9332,117.2262,116.9238,117.1884,12751.0
2019-05-10 13:55:00,124.0,124.01,123.79,123.81,9400.0,117.1979,117.2073,116.9994,117.0183,9400.0
2019-05-10 14:00:00,123.81,123.92,123.77,123.85,4700.0,117.0183,117.1222,116.9805,117.0561,4700.0
2019-05-10 14:05:00,123.88,123.94,123.76,123.82,2900.0,117.0844,117.1411,116.971,117.0277,2900.0
2019-05-10 14:10:00,123.88,123.92,123.64,123.76,4400.0,117.0844,117.1222,116.8576,116.971,4400.0
2019-05-10 14:15:00,123.71,123.71,123.47,123.5,6314.0,116.9238,116.9238,116.6969,116.7253,6314.0
2019-05-10 14:20:00,123.54,123.66,123.54,123.58,5647.0,116.7631,116.8765,116.7631,116.8009,5647.0
2019-05-10 14:25:00,123.5,123.59,123.4,123.58,2400.0,116.7253,116.8103,116.6308,116.8009,2400.0
2019-05-10 14:30:00,123.6,123.68,123.56,123.57,2701.0,116.8198,116.8954,116.782,116.7914,2701.0
2019-05-10 14:35:00,123.54,123.57,123.44,123.46,3165.0,116.7631,116.7914,116.6686,116.6875,3165.0
2019-05-10 14:40:00,123.5,123.56,123.4,123.5,3848.0,116.7253,116.782,116.6308,116.7253,3848.0
2019-05-10 14:45:00,123.55,123.82,123.53,123.82,4660.0,116.7725,117.0277,116.7536,117.0277,4660.0
2019-05-10 14:50:00,123.87,124.01,123.79,123.84,7402.0,117.075,117.2073,116.9994,117.0466,7402.0
2019-05-10 14:55:00,123.87,123.87,123.48,123.59,6417.0,117.075,117.075,116.7064,116.8103,6417.0
2019-05-10 15:00:00,123.64,123.8,123.61,123.79,8606.0,116.8576,117.0088,116.8293,116.9994,8606.0
2019-05-10 15:05:00,123.88,123.89,123.68,123.71,5763.0,117.0844,117.0939,116.8954,116.9238,5763.0
2019-05-10 15:10:00,123.72,123.81,123.52,123.81,12481.0,116.9332,117.0183,116.7442,117.0183,12481.0
2019-05-10 15:15:00,123.87,124.32,123.78,124.29,8241.0,117.075,117.5003,116.9899,117.4719,8241.0
2019-05-10 15:20:00,124.31,124.45,124.13,124.13,16312.0,117.4909,117.6232,117.3207,117.3207,16312.0
2019-05-10 15:25:00,124.16,124.4,124.15,124.29,13341.0,117.3491,117.5759,117.3396,117.4719,13341.0
2019-05-10 15:30:00,124.25,124.34,123.88,123.9,17913.0,117.4341,117.5192,117.0844,117.1033,17913.0
2019-05-10 15:35:00,123.93,124.0,123.8,123.89,13937.0,117.1317,117.1979,117.0088,117.0939,13937.0
2019-05-10 15:40:00,123.9,123.9,123.53,123.59,13499.0,117.1033,117.1033,116.7536,116.8103,13499.0
2019-05-10 15:45:00,123.66,123.79,123.57,123.57,23605.0,116.8765,116.9994,116.7914,116.7914,23605.0
2019-05-10 15:50:00,123.51,123.79,123.51,123.74,24722.0,116.7347,116.9994,116.7347,116.9521,24722.0
2019-05-10 15:55:00,123.73,123.95,123.51,123.78,78029.0,116.9427,117.1506,116.7347,116.9899,78029.0
2019-05-13 09:30:00,121.56,121.83,121.11,121.46,22902.0,114.8917,115.1469,114.4664,114.7972,22902.0
2019-05-13 09:35:00,121.56,121.94,121.51,121.63,7128.0,114.8917,115.2509,114.8444,114.9579,7128.0
2019-05-13 09:40:00,121.56,121.74,121.31,121.49,10699.0,114.8917,115.0618,114.6554,114.8255,10699.0
2019-05-13 09:45:00,121.42,121.74,121.36,121.69,19449.0,114.7594,115.0618,114.7027,115.0146,19449.0
2019-05-13 09:50:00,121.63,121.63,120.94,121.13,6367.0,114.9579,114.9579,114.3057,114.4853,6367.0
2019-05-13 09:55:00,121.07,121.25,120.82,121.1,18895.0,114.4286,114.5987,114.1923,114.4569,18895.0
2019-05-13 10:00:00,121.0,121.01,120.63,120.87,10662.0,114.3624,114.3719,114.0127,114.2396,10662.0
2019-05-13 10:05:00,120.83,121.1,120.57,121.08,8002.0,114.2018,114.4569,113.956,114.438,8002.0
2019-05-13 10:10:00,121.13,121.14,120.91,121.04,7286.0,114.4853,114.4947,114.2774,114.4002,7286.0
2019-05-13 10:15:00,120.98,121.44,120.73,121.43,9289.0,114.3435,114.7783,114.1072,114.7688,9289.0
2019-05-13 10:20:00,121.39,121.48,121.29,121.45,1788.0,114.731,114.8161,114.6365,114.7877,1788.0
2019-05-13 10:25:00,121.4,121.41,121.21,121.36,3860.0,114.7405,114.7499,114.5609,114.7027,3860.0
2019-05-13 10:30:00,121.28,121.28,120.9,121.01,12813.0,114.6271,114.6271,114.2679,114.3719,12813.0
2019-05-13 10:35:00,121.21,121.21,120.75,120.86,5820.0,114.5609,114.5609,114.1261,114.2301,5820.0
2019-05-13 10:40:00,120.91,121.25,120.82,121.18,10637.0,114.2774,114.5987,114.1923,114.5326,10637.0
2019-05-13 10:45:00,121.19,121.19,120.72,120.92,5132.0,114.542,114.542,114.0978,114.2868,5132.0
2019-05-13 10:50:00,121.08,121.1,120.96,121.07,6549.0,114.438,114.4569,114.3246,114.4286,6549.0
2019-05-13 10:55:00,121.01,121.05,120.86,121.02,6215.0,114.3719,114.4097,114.2301,114.3813,6215.0
2019-05-13 11:00:00,121.01,121.45,121.01,121.33,7304.0,114.3719,114.7877,114.3719,114.6743,7304.0
2019-05-13 11:05:00,121.33,121.55,121.27,121.3,6917.0,114.6743,114.8823,114.6176,114.646,6917.0
2019-05-13 11:10:00,121.3,121.38,121.07,121.26,9224.0,114.646,114.7216,114.4286,114.6082,9224.0
2019-05-13 11:15:00,121.32,121.32,120.87,120.93,9886.0,114.6649,114.6649,114.2396,114.2963,9886.0
2019-05-13 11:20:00,120.91,121.12,120.91,121.04,4187.0,114.2774,114.4758,114.2774,114.4002,4187.0
2019-05-13 11:25:00,120.96,120.96,120.5,120.5,11082.0,114.3246,114.3246,113.8899,113.8899,11082.0
2019-05-13 11:30:00,120.58,120.61,120.42,120.45,17013.0,113.9655,113.9938,113.8142,113.8426,17013.0
2019-05-13 11:35:00,120.48,120.48,120.3,120.34,11793.0,113.8709,113.8709,113.7008,113.7386,11793.0
2019-05-13 11:40:00,120.4,120.45,120.26,120.28,9960.0,113.7953,113.8426,113.663,113.6819,9960.0
2019-05-13 11:45:00,120.24,120.46,120.21,120.23,16054.0,113.6441,113.852,113.6158,113.6347,16054.0
2019-05-13 11:50:00,120.22,120.37,120.13,120.18,7200.0,113.6252,113.767,113.5401,113.5874,7200.0
2019-05-13 11:55:00,120.19,120.77,120.18,120.73,5283.0,113.5969,114.145,113.5874,114.1072,5283.0
2019-05-13 12:00:00,120.73,120.73,120.44,120.46,4437.0,114.1072,114.1072,113.8331,113.852,4437.0
2019-05-13 12:05:00,120.45,120.51,120.22,120.27,8149.0,113.8426,113.8993,113.6252,113.6725,8149.0
2019-05-13 12:10:00,120.26,120.49,120.21,120.37,9451.0,113.663,113.8804,113.6158,113.767,9451.0
2019-05-13 12:15:00,120.4,120.62,120.27,120.62,8243.0,113.7953,114.0033,113.6725,114.0033,8243.0
2019-05-13 12:20:00,120.64,120.77,120.27,120.29,7421.0,114.0222,114.145,113.6725,113.6914,7421.0
2019-05-13 12:25:00,120.31,120.37,120.05,120.1,13549.0,113.7103,113.767,113.4645,113.5118,13549.0
2019-05-13 12:30:00,120.08,120.09,119.61,119.87,39672.0,113.4929,113.5023,113.0487,113.2944,39672.0
2019-05-13 12:35:00,119.86,120.21,119.86,120.11,5476.0,113.285,113.6158,113.285,113.5212,5476.0
2019-05-13 12:40:00,120.11,120.24,120.07,120.17,6014.0,113.5212,113.6441,113.4834,113.578,6014.0
2019-05-13 12:45:00,120.18,120.65,120.18,120.55,7816.0,113.5874,114.0316,113.5874,113.9371,7816.0
2019-05-13 12:50:00,120.51,120.55,120.27,120.27,5668.0,113.8993,113.9371,113.6725,113.6725,5668.0
2019-05-13 12:55:00,120.28,120.28,120.0,120.0,7837.0,113.6819,113.6819,113.4173,113.4173,7837.0
2019-05-13 13:00:00,119.98,120.12,119.9,120.11,10890.0,113.3984,113.5307,113.3228,113.5212,10890.0
2019-05-13 13:05:00,120.12,120.32,120.12,120.24,2855.0,113.5307,113.7197,113.5307,113.6441,2855.0
2019-05-13 13:10:00,120.19,120.33,120.04,120.29,4942.0,113.5969,113.7292,113.4551,113.6914,4942.0
2019-05-13 13:15:00,120.27,120.37,120.22,120.25,5959.0,113.6725,113.767,113.6252,113.6536,5959.0
2019-05-13 13:20:00,120.22,120.4,120.2,120.4,4688.0,113.6252,113.7953,113.6063,113.7953,4688.0
2019-05-13 13:25:00,120.38,120.52,120.32,120.42,8720.0,113.7764,113.9088,113.7197,113.8142,8720.0
2019-05-13 13:30:00,120.43,120.82,120.42,120.67,9623.0,113.8237,114.1923,113.8142,114.0505,9623.0
2019-05-13 13:35:00,120.67,120.99,120.65,120.83,8053.0,114.0505,114.353,114.0316,114.2018,8053.0
2019-05-13 13:40:00,120.82,120.91,120.76,120.76,5440.0,114.1923,114.2774,114.1356,114.1356,5440.0
2019-05-13 13:45:00,120.76,121.01,120.62,120.91,5379.0,114.1356,114.3719,114.0033,114.2774,5379.0
2019-05-13 13:50:00,120.93,120.99,120.85,120.99,6620.0,114.2963,114.353,114.2207,114.353,6620.0
2019-05-13 13:55:00,120.97,121.24,120.97,121.21,5300.0,114.3341,114.5893,114.3341,114.5609,5300.0
2019-05-13 14:00:00,121.25,121.34,121.14,121.33,4525.0,114.5987,114.6838,114.4947,114.6743,4525.0
2019-05-13 14:05:00,121.35,121.55,121.35,121.48,7335.0,114.6932,114.8823,114.6932,114.8161,7335.0
2019-05-13 14:10:00,121.44,121.5,121.31,121.31,16451.0,114.7783,114.835,114.6554,114.6554,16451.0
2019-05-13 14:15:00,121.31,121.37,121.02,121.07,11994.0,114.6554,114.7121,114.3813,114.4286,11994.0
2019-05-13 14:20:00,121.25,121.32,121.0,121.09,30063.0,114.5987,114.6649,114.3624,114.4475,30063.0
2019-05-13 14:25:00,121.06,121.43,121.05,121.23,44317.0,114.4191,114.7688,114.4097,114.5798,44317.0
2019-05-13 14:30:00,121.25,121.42,121.13,121.19,57395.0,114.5987,114.7594,114.4853,114.542,57395.0
2019-05-13 14:35:00,121.21,121.28,121.06,121.11,11300.0,114.5609,114.6271,114.4191,114.4664,11300.0
2019-05-13 14:40:00,121.1,121.18,120.72,120.94,13657.0,114.4569,114.5326,114.0978,114.3057,13657.0
2019-05-13 14:45:00,120.94,121.48,120.93,121.47,21862.0,114.3057,114.8161,114.2963,114.8066,21862.0
2019-05-13 14:50:00,121.51,122.15,121.51,121.99,5350.0,114.8444,115.4493,114.8444,115.2981,5350.0
2019-05-13 14:55:00,122.1,122.31,122.03,122.03,13217.0,115.4021,115.6006,115.3359,115.3359,13217.0
2019-05-13 15:00:00,122.04,122.27,121.89,121.96,6365.0,115.3454,115.5628,115.2036,115.2698,6365.0
2019-05-13 15:05:00,121.99,122.33,121.93,122.07,9756.0,115.2981,115.6195,115.2414,115.3737,9756.0
2019-05-13 15:10:00,122.08,122.17,121.98,122.02,12313.0,115.3832,115.4682,115.2887,115.3265,12313.0
2019-05-13 15:15:00,122.04,122.14,121.88,121.97,7984.0,115.3454,115.4399,115.1942,115.2792,7984.0
2019-05-13 15:20:00,121.98,122.07,121.91,121.95,24459.0,115.2887,115.3737,115.2225,115.2603,24459.0
2019-05-13 15:25:00,121.96,122.09,121.78,121.79,20856.0,115.2698,115.3926,115.0996,115.1091,20856.0
2019-05-13 15:30:00,121.79,121.95,121.75,121.95,13306.0,115.1091,115.2603,115.0713,115.2603,13306.0
2019-05-13 15:35:00,121.94,121.97,121.79,121.96,12022.0,115.2509,115.2792,115.1091,115.2698,12022.0
2019-05-13 15:40:00,121.96,122.08,121.91,121.94,11959.0,115.2698,115.3832,115.2225,115.2509,11959.0
2019-05-13 15:45:00,121.96,122.11,121.88,122.08,32607.0,115.2698,115.4115,115.1942,115.3832,32607.0
2019-05-13 15:50:00,122.07,122.32,121.95,122.32,25452.0,115.3737,115.61,115.2603,115.61,25452.0
2019-05-13 15:55:00,122.28,122.46,122.14,122.15,77448.0,115.5722,115.7423,115.4399,115.4493,77448.0
2019-05-14 09:30:00,122.35,123.0,121.85,122.78,21416.0,115.6384,116.2527,115.1658,116.0448,21416.0
2019-05-14 09:35:00,122.84,123.02,122.42,122.66,5147.0,116.1015,116.2716,115.7045,115.9314,5147.0
2019-05-14 09:40:00,122.7,122.94,122.7,122.75,5200.0,115.9692,116.196,115.9692,116.0164,5200.0
2019-05-14 09:45:00,122.7,122.98,122.6,122.6,11337.0,115.9692,116.2338,115.8747,115.8747,11337.0
2019-05-14 09:50:00,122.68,123.05,122.58,122.82,10788.0,115.9503,116.3,115.8558,116.0826,10788.0
2019-05-14 09:55:00,122.77,123.0,122.33,122.37,6506.0,116.0353,116.2527,115.6195,115.6573,6506.0
2019-05-14 10:00:00,122.45,122.89,122.4,122.87,6753.0,115.7329,116.1487,115.6856,116.1298,6753.0
2019-05-14 10:05:00,122.86,123.13,122.86,123.13,4675.0,116.1204,116.3756,116.1204,116.3756,4675.0
2019-05-14 10:10:00,123.18,123.27,123.05,123.24,4966.0,116.4228,116.5079,116.3,116.4795,4966.0
2019-05-14 10:15:00,123.31,123.42,123.2,123.42,4042.0,116.5457,116.6497,116.4417,116.6497,4042.0
2019-05-14 10:20:00,123.42,123.44,123.2,123.29,7357.0,116.6497,116.6686,116.4417,116.5268,7357.0
2019-05-14 10:25:00,123.25,123.34,123.16,123.34,6900.0,116.489,116.5741,116.4039,116.5741,6900.0
2019-05-14 10:30:00,123.32,123.38,123.01,123.01,8174.0,116.5552,116.6119,116.2622,116.2622,8174.0
2019-05-14 10:35:00,123.05,123.08,122.83,122.95,7261.0,116.3,116.3283,116.092,116.2055,7261.0
2019-05-14 10:40:00,122.93,123.04,122.82,123.01,5011.0,116.1866,116.2905,116.0826,116.2622,5011.0
2019-05-14 10:45:00,123.05,123.3,122.97,123.12,3667.0,116.3,116.5363,116.2244,116.3661,3667.0
2019-05-14 10:50:00,123.11,123.13,122.89,123.07,4137.0,116.3567,116.3756,116.1487,116.3189,4137.0
2019-05-14 10:55:00,123.06,123.17,122.79,122.9,8714.0,116.3094,116.4134,116.0542,116.1582,8714.0
2019-05-14 11:00:00,122.91,122.94,122.63,122.72,5835.0,116.1676,116.196,115.903,115.9881,5835.0
2019-05-14 11:05:00,122.71,122.89,122.69,122.84,4200.0,115.9786,116.1487,115.9597,116.1015,4200.0
2019-05-14 11:10:00,122.79,122.8,122.53,122.64,5956.0,116.0542,116.0637,115.8085,115.9125,5956.0
2019-05-14 11:15:00,122.6,122.71,122.51,122.71,4439.0,115.8747,115.9786,115.7896,115.9786,4439.0
2019-05-14 11:20:00,122.7,122.95,122.7,122.81,10000.0,115.9692,116.2055,115.9692,116.0731,10000.0
2019-05-14 11:25:00,122.85,122.99,122.76,122.76,4537.0,116.1109,116.2433,116.0259,116.0259,4537.0
2019-05-14 11:30:00,122.78,123.06,122.78,123.06,1800.0,116.0448,116.3094,116.0448,116.3094,1800.0
2019-05-14 11:35:00,123.1,123.23,123.1,123.18,2675.0,116.3472,116.4701,116.3472,116.4228,2675.0
2019-05-14 11:40:00,123.08,123.11,122.9,122.97,5820.0,116.3283,116.3567,116.1582,116.2244,5820.0
2019-05-14 11:45:00,123.0,123.09,122.93,123.01,2839.0,116.2527,116.3378,116.1866,116.2622,2839.0
2019-05-14 11:50:00,123.08,123.37,123.03,123.25,7461.0,116.3283,116.6024,116.2811,116.489,7461.0
2019-05-14 11:55:00,123.28,123.3,123.05,123.13,7419.0,116.5174,116.5363,116.3,116.3756,7419.0
2019-05-14 12:00:00,123.06,123.09,123.0,123.09,3412.0,116.3094,116.3378,116.2527,116.3378,3412.0
2019-05-14 12:05:00,123.06,123.06,122.81,122.91,2625.0,116.3094,116.3094,116.0731,116.1676,2625.0
2019-05-14 12:10:00,122.92,123.14,122.92,123.07,3700.0,116.1771,116.385,116.1771,116.3189,3700.0
2019-05-14 12:15:00,123.06,123.06,122.81,122.82,3777.0,116.3094,116.3094,116.0731,116.0826,3777.0
2019-05-14 12:20:00,122.87,122.87,122.79,122.82,1601.0,116.1298,116.1298,116.0542,116.0826,1601.0
2019-05-14 12:25:00,122.89,122.93,122.79,122.85,2300.0,116.1487,116.1866,116.0542,116.1109,2300.0
2019-05-14 12:30:00,122.88,122.91,122.77,122.87,4550.0,116.1393,116.1676,116.0353,116.1298,4550.0
2019-05-14 12:35:00,122.87,122.95,122.86,122.87,3400.0,116.1298,116.2055,116.1204,116.1298,3400.0
2019-05-14 12:40:00,122.9,122.94,122.76,122.78,7031.0,116.1582,116.196,116.0259,116.0448,7031.0
2019-05-14 12:45:00,122.75,122.84,122.62,122.82,4347.0,116.0164,116.1015,115.8936,116.0826,4347.0
2019-05-14 12:50:00,122.84,122.87,122.7,122.87,13640.0,116.1015,116.1298,115.9692,116.1298,13640.0
2019-05-14 12:55:00,122.85,123.13,122.85,123.01,5579.0,116.1109,116.3756,116.1109,116.2622,5579.0
2019-05-14 13:00:00,123.02,123.11,123.02,123.09,5731.0,116.2716,116.3567,116.2716,116.3378,5731.0
2019-05-14 13:05:00,123.03,123.09,123.0,123.05,2900.0,116.2811,116.3378,116.2527,116.3,2900.0
2019-05-14 13:10:00,123.07,123.2,123.06,123.2,4360.0,116.3189,116.4417,116.3094,116.4417,4360.0
2019-05-14 13:15:00,123.23,123.24,123.05,123.1,2934.0,116.4701,116.4795,116.3,116.3472,2934.0
2019-05-14 13:20:00,123.12,123.25,123.07,123.25,6681.0,116.3661,116.489,116.3189,116.489,6681.0
2019-05-14 13:25:00,123.26,123.43,123.25,123.3,4067.0,116.4985,116.6591,116.489,116.5363,4067.0
2019-05-14 13:30:00,123.33,123.39,123.28,123.28,2301.0,116.5646,116.6213,116.5174,116.5174,2301.0
2019-05-14 13:35:00,123.28,123.33,123.25,123.33,2600.0,116.5174,116.5646,116.489,116.5646,2600.0
2019-05-14 13:40:00,123.38,123.56,123.33,123.56,4102.0,116.6119,116.782,116.5646,116.782,4102.0
2019-05-14 13:45:00,123.53,123.6,123.52,123.56,3000.0,116.7536,116.8198,116.7442,116.782,3000.0
2019-05-14 13:50:00,123.55,123.74,123.55,123.6,4002.0,116.7725,116.9521,116.7725,116.8198,4002.0
2019-05-14 13:55:00,123.63,123.65,123.55,123.56,2512.0,116.8482,116.8671,116.7725,116.782,2512.0
2019-05-14 14:00:00,123.58,123.65,123.38,123.38,3698.0,116.8009,116.8671,116.6119,116.6119,3698.0
2019-05-14 14:05:00,123.39,123.53,123.29,123.53,3155.0,116.6213,116.7536,116.5268,116.7536,3155.0
2019-05-14 14:10:00,123.52,123.62,123.52,123.54,2300.0,116.7442,116.8387,116.7442,116.7631,2300.0
2019-05-14 14:15:00,123.55,123.63,123.54,123.61,3906.0,116.7725,116.8482,116.7631,116.8293,3906.0
2019-05-14 14:20:00,123.58,123.65,123.55,123.56,2600.0,116.8009,116.8671,116.7725,116.782,2600.0
2019-05-14 14:25:00,123.54,123.61,123.51,123.53,4200.0,116.7631,116.8293,116.7347,116.7536,4200.0
2019-05-14 14:30:00,123.49,123.55,123.45,123.5,2805.0,116.7158,116.7725,116.678,116.7253,2805.0
2019-05-14 14:35:00,123.51,123.57,123.47,123.57,6006.0,116.7347,116.7914,116.6969,116.7914,6006.0
2019-05-14 14:40:00,123.58,123.61,123.52,123.58,4421.0,116.8009,116.8293,116.7442,116.8009,4421.0
2019-05-14 14:45:00,123.51,123.53,123.17,123.17,4778.0,116.7347,116.7536,116.4134,116.4134,4778.0
2019-05-14 14:50:00,123.2,123.21,122.96,122.96,10532.0,116.4417,116.4512,116.2149,116.2149,10532.0
2019-05-14 14:55:00,122.99,123.11,122.94,122.99,6106.0,116.2433,116.3567,116.196,116.2433,6106.0
2019-05-14 15:00:00,122.98,123.27,122.88,123.2,8574.0,116.2338,116.5079,116.1393,116.4417,8574.0
2019-05-14 15:05:00,123.15,123.42,123.11,123.4,7671.0,116.3945,116.6497,116.3567,116.6308,7671.0
2019-05-14 15:10:00,123.4,123.42,123.22,123.26,6903.0,116.6308,116.6497,116.4606,116.4985,6903.0
2019-05-14 15:15:00,123.27,123.27,123.06,123.17,6225.0,116.5079,116.5079,116.3094,116.4134,6225.0
2019-05-14 15:20:00,123.18,123.25,123.09,123.15,13188.0,116.4228,116.489,116.3378,116.3945,13188.0
2019-05-14 15:25:00,123.15,123.26,123.09,123.21,8448.0,116.3945,116.4985,116.3378,116.4512,8448.0
2019-05-14 15:30:00,123.19,123.19,122.62,122.65,15536.0,116.4323,116.4323,115.8936,115.9219,15536.0
2019-05-14 15:35:00,122.63,122.94,122.61,122.83,14102.0,115.903,116.196,115.8841,116.092,14102.0
2019-05-14 15:40:00,122.85,122.89,122.65,122.65,10636.0,116.1109,116.1487,115.9219,115.9219,10636.0
2019-05-14 15:45:00,122.63,122.78,122.47,122.77,21545.0,115.903,116.0448,115.7518,116.0353,21545.0
2019-05-14 15:50:00,122.77,122.77,122.24,122.33,43562.0,116.0353,116.0353,115.5344,115.6195,43562.0
2019-05-14 15:55:00,122.37,122.55,122.06,122.24,93348.0,115.6573,115.8274,115.3643,115.5344,93348.0
2019-05-15 09:30:00,121.71,121.82,120.61,120.61,17048.0,115.0335,115.1374,113.9938,113.9938,17048.0
2019-05-15 09:35:00,120.82,121.8,120.68,121.75,17633.0,114.1923,115.1185,114.06,115.0713,17633.0
2019-05-15 09:40:00,121.57,121.86,121.46,121.63,13185.0,114.9012,115.1752,114.7972,114.9579,13185.0
2019-05-15 09:45:00,121.64,122.19,121.38,121.76,14685.0,114.9673,115.4871,114.7216,115.0807,14685.0
2019-05-15 09:50:00,121.74,122.02,121.56,121.92,11408.0,115.0618,115.3265,114.8917,115.232,11408.0
2019-05-15 09:55:00,122.04,122.6,121.73,122.42,20192.0,115.3454,115.8747,115.0524,115.7045,20192.0
2019-05-15 10:00:00,122.5,122.5,121.75,121.76,22009.0,115.7801,115.7801,115.0713,115.0807,22009.0
2019-05-15 10:05:00,121.83,121.89,121.42,121.75,5418.0,115.1469,115.2036,114.7594,115.0713,5418.0
2019-05-15 10:10:00,121.86,122.7,121.8,122.7,13321.0,115.1752,115.9692,115.1185,115.9692,13321.0
2019-05-15 10:15:00,122.72,122.72,122.29,122.43,6747.0,115.9881,115.9881,115.5817,115.714,6747.0
2019-05-15 10:20:00,122.53,122.74,122.46,122.74,6493.0,115.8085,116.007,115.7423,116.007,6493.0
2019-05-15 10:25:00,122.76,123.34,122.75,123.23,7361.0,116.0259,116.5741,116.0164,116.4701,7361.0
2019-05-15 10:30:00,123.24,123.82,123.18,123.78,10529.0,116.4795,117.0277,116.4228,116.9899,10529.0
2019-05-15 10:35:00,123.72,123.72,123.23,123.34,7363.0,116.9332,116.9332,116.4701,116.5741,7363.0
2019-05-15 10:40:00,123.33,123.49,123.28,123.45,6133.0,116.5646,116.7158,116.5174,116.678,6133.0
2019-05-15 10:45:00,123.43,123.46,122.92,123.1,7142.0,116.6591,116.6875,116.1771,116.3472,7142.0
2019-05-15 10:50:00,123.1,123.46,123.07,123.35,6158.0,116.3472,116.6875,116.3189,116.5835,6158.0
2019-05-15 10:55:00,123.37,123.63,123.3,123.48,7303.0,116.6024,116.8482,116.5363,116.7064,7303.0
2019-05-15 11:00:00,123.48,123.48,123.31,123.31,6467.0,116.7064,116.7064,116.5457,116.5457,6467.0
2019-05-15 11:05:00,123.31,123.52,123.25,123.42,7734.0,116.5457,116.7442,116.489,116.6497,7734.0
2019-05-15 11:10:00,123.41,123.45,123.13,123.25,7445.0,116.6402,116.678,116.3756,116.489,7445.0
2019-05-15 11:15:00,123.3,123.49,123.3,123.41,4300.0,116.5363,116.7158,116.5363,116.6402,4300.0
2019-05-15 11:20:00,123.45,123.53,123.34,123.45,5122.0,116.678,116.7536,116.5741,116.678,5122.0
2019-05-15 11:25:00,123.46,123.63,123.42,123.42,5641.0,116.6875,116.8482,116.6497,116.6497,5641.0
2019-05-15 11:30:00,123.45,123.69,123.44,123.6,4744.0,116.678,116.9049,116.6686,116.8198,4744.0
2019-05-15 11:35:00,123.63,123.66,123.47,123.47,4893.0,116.8482,116.8765,116.6969,116.6969,4893.0
2019-05-15 11:40:00,123.51,123.55,123.23,123.23,6844.0,116.7347,116.7725,116.4701,116.4701,6844.0
2019-05-15 11:45:00,123.26,123.48,123.12,123.48,5701.0,116.4985,116.7064,116.3661,116.7064,5701.0
2019-05-15 11:50:00,123.47,123.76,123.45,123.7,6407.0,116.6969,116.971,116.678,116.9143,6407.0
2019-05-15 11:55:00,123.66,123.79,123.66,123.67,5117.0,116.8765,116.9994,116.8765,116.886,5117.0
2019-05-15 12:00:00,123.68,123.81,123.56,123.71,7709.0,116.8954,117.0183,116.782,116.9238,7709.0
2019-05-15 12:05:00,123.75,123.8,123.66,123.68,4997.0,116.9616,117.0088,116.8765,116.8954,4997.0
2019-05-15 12:10:00,123.65,123.65,123.49,123.59,3949.0,116.8671,116.8671,116.7158,116.8103,3949.0
2019-05-15 12:15:00,123.63,123.69,123.48,123.48,8425.0,116.8482,116.9049,116.7064,116.7064,8425.0
2019-05-15 12:20:00,123.44,123.71,123.42,123.55,5101.0,116.6686,116.9238,116.6497,116.7725,5101.0
2019-05-15 12:25:00,123.6,123.65,123.43,123.43,3631.0,116.8198,116.8671,116.6591,116.6591,3631.0
2019-05-15 12:30:00,123.47,123.51,123.32,123.46,4966.0,116.6969,116.7347,116.5552,116.6875,4966.0
2019-05-15 12:35:00,123.45,123.52,123.41,123.45,2520.0,116.678,116.7442,116.6402,116.678,2520.0
2019-05-15 12:40:00,123.46,123.57,123.45,123.52,5026.0,116.6875,116.7914,116.678,116.7442,5026.0
2019-05-15 12:45:00,123.54,123.69,123.52,123.69,4303.0,116.7631,116.9049,116.7442,116.9049,4303.0
2019-05-15 12:50:00,123.65,123.67,123.41,123.44,3194.0,116.8671,116.886,116.6402,116.6686,3194.0
2019-05-15 12:55:00,123.45,123.45,123.08,123.24,5019.0,116.678,116.678,116.3283,116.4795,5019.0
2019-05-15 13:00:00,123.19,123.37,123.19,123.34,3702.0,116.4323,116.6024,116.4323,116.5741,3702.0
2019-05-15 13:05:00,123.37,123.39,123.26,123.29,4755.0,116.6024,116.6213,116.4985,116.5268,4755.0
2019-05-15 13:10:00,123.3,123.36,123.13,123.16,4081.0,116.5363,116.593,116.3756,116.4039,4081.0
2019-05-15 13:15:00,123.16,123.17,123.01,123.06,2601.0,116.4039,116.4134,116.2622,116.3094,2601.0
2019-05-15 13:20:00,123.1,123.13,122.99,122.99,7004.0,116.3472,116.3756,116.2433,116.2433,7004.0
2019-05-15 13:25:00,123.03,123.2,123.03,123.2,5875.0,116.2811,116.4417,116.2811,116.4417,5875.0
2019-05-15 13:30:00,123.2,123.42,123.19,123.33,6930.0,116.4417,116.6497,116.4323,116.5646,6930.0
2019-05-15 13:35:00,123.33,123.45,123.25,123.44,7232.0,116.5646,116.678,116.489,116.6686,7232.0
2019-05-15 13:40:00,123.47,123.47,123.19,123.21,3300.0,116.6969,116.6969,116.4323,116.4512,3300.0
2019-05-15 13:45:00,123.23,123.34,123.2,123.34,2848.0,116.4701,116.5741,116.4417,116.5741,2848.0
2019-05-15 13:50:00,123.33,123.41,123.3,123.35,3167.0,116.5646,116.6402,116.5363,116.5835,3167.0
2019-05-15 13:55:00,123.36,123.44,123.31,123.44,2300.0,116.593,116.6686,116.5457,116.6686,2300.0
2019-05-15 14:00:00,123.47,123.61,123.46,123.53,1950.0,116.6969,116.8293,116.6875,116.7536,1950.0
2019-05-15 14:05:00,123.52,123.54,123.36,123.36,3391.0,116.7442,116.7631,116.593,116.593,3391.0
2019-05-15 14:10:00,123.36,123.51,123.36,123.41,6924.0,116.593,116.7347,116.593,116.6402,6924.0
2019-05-15 14:15:00,123.39,123.43,123.33,123.39,3703.0,116.6213,116.6591,116.5646,116.6213,3703.0
2019-05-15 14:20:00,123.48,123.51,123.41,123.46,4191.0,116.7064,116.7347,116.6402,116.6875,4191.0
2019-05-15 14:25:00,123.49,123.49,123.33,123.41,7101.0,116.7158,116.7158,116.5646,116.6402,7101.0
2019-05-15 14:30:00,123.4,123.65,123.03,123.57,83108.0,116.6308,116.8671,116.2811,116.7914,83108.0
2019-05-15 14:35:00,123.58,123.63,123.47,123.63,13939.0,116.8009,116.8482,116.6969,116.8482,13939.0
2019-05-15 14:40:00,123.61,123.75,123.6,123.74,12409.0,116.8293,116.9616,116.8198,116.9521,12409.0
2019-05-15 14:45:00,123.77,124.14,123.77,123.98,69370.0,116.9805,117.3302,116.9805,117.179,69370.0
2019-05-15 14:50:00,123.99,124.0,123.79,123.8,10041.0,117.1884,117.1979,116.9994,117.0088,10041.0
2019-05-15 14:55:00,123.82,123.87,123.72,123.76,9015.0,117.0277,117.075,116.9332,116.971,9015.0
2019-05-15 15:00:00,123.77,123.8,123.59,123.59,28984.0,116.9805,117.0088,116.8103,116.8103,28984.0
2019-05-15 15:05:00,123.56,123.66,123.49,123.64,7088.0,116.782,116.8765,116.7158,116.8576,7088.0
2019-05-15 15:10:00,123.63,123.63,123.39,123.51,6809.0,116.8482,116.8482,116.6213,116.7347,6809.0
2019-05-15 15:15:00,123.49,123.63,123.47,123.63,6920.0,116.7158,116.8482,116.6969,116.8482,6920.0
2019-05-15 15:20:00,123.62,123.77,123.58,123.69,7074.0,116.8387,116.9805,116.8009,116.9049,7074.0
2019-05-15 15:25:00,123.69,123.71,123.64,123.68,7393.0,116.9049,116.9238,116.8576,116.8954,7393.0
2019-05-15 15:30:00,123.65,123.71,123.58,123.63,11146.0,116.8671,116.9238,116.8009,116.8482,11146.0
2019-05-15 15:35:00,123.6,123.64,123.53,123.62,9660.0,116.8198,116.8576,116.7536,116.8387,9660.0
2019-05-15 15:40:00,123.59,123.64,123.5,123.56,9735.0,116.8103,116.8576,116.7253,116.782,9735.0
2019-05-15 15:45:00,123.55,123.6,123.43,123.43,15527.0,116.7725,116.8198,116.6591,116.6591,15527.0
2019-05-15 15:50:00,123.43,123.53,123.39,123.5,19212.0,116.6591,116.7536,116.6213,116.7253,19212.0
2019-05-15 15:55:00,123.5,123.53,123.19,123.2,65980.0,116.7253,116.7536,116.4323,116.4417,65980.0
2019-05-16 09:30:00,123.34,123.77,123.12,123.76,13309.0,116.5741,116.9805,116.3661,116.971,13309.0
2019-05-16 09:35:00,123.67,124.34,123.65,124.07,3410.0,116.886,117.5192,116.8671,117.264,3410.0
2019-05-16 09:40:00,124.13,124.21,123.37,123.4,12291.0,117.3207,117.3963,116.6024,116.6308,12291.0
2019-05-16 09:45:00,123.48,124.07,123.34,124.07,6822.0,116.7064,117.264,116.5741,117.264,6822.0
2019-05-16 09:50:00,123.91,124.13,123.6,123.6,14345.0,117.1128,117.3207,116.8198,116.8198,14345.0
2019-05-16 09:55:00,123.68,124.15,123.64,123.9,7849.0,116.8954,117.3396,116.8576,117.1033,7849.0
2019-05-16 10:00:00,123.87,124.29,123.87,124.1,8117.0,117.075,117.4719,117.075,117.2924,8117.0
2019-05-16 10:05:00,124.13,124.16,123.82,124.05,5571.0,117.3207,117.3491,117.0277,117.2451,5571.0
2019-05-16 10:10:00,123.98,124.18,123.91,124.04,4665.0,117.179,117.368,117.1128,117.2357,4665.0
2019-05-16 10:15:00,124.09,124.11,123.71,123.95,8024.0,117.2829,117.3018,116.9238,117.1506,8024.0
2019-05-16 10:20:00,124.0,124.09,123.88,123.9,9150.0,117.1979,117.2829,117.0844,117.1033,9150.0
2019-05-16 10:25:00,123.91,124.36,123.9,124.2,7420.0,117.1128,117.5381,117.1033,117.3869,7420.0
2019-05-16 10:30:00,124.25,124.48,124.16,124.48,7612.0,117.4341,117.6515,117.3491,117.6515,7612.0
2019-05-16 10:35:00,124.47,124.47,124.28,124.35,3700.0,117.6421,117.6421,117.4625,117.5287,3700.0
2019-05-16 10:40:00,124.26,124.46,124.15,124.15,6069.0,117.4436,117.6326,117.3396,117.3396,6069.0
2019-05-16 10:45:00,124.2,124.2,123.79,123.96,14797.0,117.3869,117.3869,116.9994,117.1601,14797.0
2019-05-16 10:50:00,124.03,124.24,124.01,124.05,7190.0,117.2262,117.4247,117.2073,117.2451,7190.0
2019-05-16 10:55:00,124.1,124.18,123.92,123.92,8552.0,117.2924,117.368,117.1222,117.1222,8552.0
2019-05-16 11:00:00,123.97,124.1,123.82,123.93,7500.0,117.1695,117.2924,117.0277,117.1317,7500.0
2019-05-16 11:05:00,123.91,124.08,123.78,123.94,3517.0,117.1128,117.2735,116.9899,117.1411,3517.0
2019-05-16 11:10:00,123.94,124.26,123.91,124.11,7319.0,117.1411,117.4436,117.1128,117.3018,7319.0
2019-05-16 11:15:00,124.14,124.28,123.97,123.97,5700.0,117.3302,117.4625,117.1695,117.1695,5700.0
2019-05-16 11:20:00,123.98,124.12,123.79,123.8,48017.0,117.179,117.3113,116.9994,117.0088,48017.0
2019-05-16 11:25:00,123.77,123.8,123.59,123.59,7500.0,116.9805,117.0088,116.8103,116.8103,7500.0
2019-05-16 11:30:00,123.65,123.91,123.56,123.86,15003.0,116.8671,117.1128,116.782,117.0655,15003.0
2019-05-16 11:35:00,123.86,124.05,123.82,123.93,7555.0,117.0655,117.2451,117.0277,117.1317,7555.0
2019-05-16 11:40:00,123.94,123.95,123.79,123.83,11469.0,117.1411,117.1506,116.9994,117.0372,11469.0
2019-05-16 11:45:00,123.83,123.87,123.47,123.51,11423.0,117.0372,117.075,116.6969,116.7347,11423.0
2019-05-16 11:50:00,123.54,123.7,123.54,123.57,27553.0,116.7631,116.9143,116.7631,116.7914,27553.0
2019-05-16 11:55:00,123.56,123.59,123.2,123.47,26419.0,116.782,116.8103,116.4417,116.6969,26419.0
2019-05-16 12:00:00,123.48,123.49,123.22,123.32,5500.0,116.7064,116.7158,116.4606,116.5552,5500.0
2019-05-16 12:05:00,123.29,123.41,123.25,123.25,4792.0,116.5268,116.6402,116.489,116.489,4792.0
2019-05-16 12:10:00,123.3,123.6,123.3,123.58,4853.0,116.5363,116.8198,116.5363,116.8009,4853.0
2019-05-16 12:15:00,123.67,123.89,123.67,123.84,3200.0,116.886,117.0939,116.886,117.0466,3200.0
2019-05-16 12:20:00,123.84,123.91,123.75,123.82,3211.0,117.0466,117.1128,116.9616,117.0277,3211.0
2019-05-16 12:25:00,123.85,123.91,123.61,123.74,4102.0,117.0561,117.1128,116.8293,116.9521,4102.0
2019-05-16 12:30:00,123.75,123.95,123.74,123.92,3305.0,116.9616,117.1506,116.9521,117.1222,3305.0
2019-05-16 12:35:00,123.92,123.92,123.62,123.62,5900.0,117.1222,117.1222,116.8387,116.8387,5900.0
2019-05-16 12:40:00,123.66,123.88,123.65,123.87,4549.0,116.8765,117.0844,116.8671,117.075,4549.0
2019-05-16 12:45:00,123.88,123.99,123.88,123.99,3310.0,117.0844,117.1884,117.0844,117.1884,3310.0
2019-05-16 12:50:00,124.0,124.03,123.72,123.72,18533.0,117.1979,117.2262,116.9332,116.9332,18533.0
2019-05-16 12:55:00,123.69,123.83,123.64,123.64,8502.0,116.9049,117.0372,116.8576,116.8576,8502.0
2019-05-16 13:00:00,123.67,123.72,123.36,123.36,2112.0,116.886,116.9332,116.593,116.593,2112.0
2019-05-16 13:05:00,123.37,123.61,123.37,123.61,3400.0,116.6024,116.8293,116.6024,116.8293,3400.0
2019-05-16 13:10:00,123.62,123.78,123.62,123.71,2700.0,116.8387,116.9899,116.8387,116.9238,2700.0
2019-05-16 13:15:00,123.68,123.74,123.6,123.74,1600.0,116.8954,116.9521,116.8198,116.9521,1600.0
2019-05-16 13:20:00,123.76,123.8,123.73,123.77,3825.0,116.971,117.0088,116.9427,116.9805,3825.0
2019-05-16 13:25:00,123.78,123.8,123.68,123.68,3545.0,116.9899,117.0088,116.8954,116.8954,3545.0
2019-05-16 13:30:00,123.65,123.65,123.47,123.47,2600.0,116.8671,116.8671,116.6969,116.6969,2600.0
2019-05-16 13:35:00,123.49,123.52,123.37,123.47,4922.0,116.7158,116.7442,116.6024,116.6969,4922.0
2019-05-16 13:40:00,123.47,123.58,123.37,123.37,7469.0,116.6969,116.8009,116.6024,116.6024,7469.0
2019-05-16 13:45:00,123.37,123.37,123.22,123.23,1900.0,116.6024,116.6024,116.4606,116.4701,1900.0
2019-05-16 13:50:00,123.19,123.32,123.19,123.31,5011.0,116.4323,116.5552,116.4323,116.5457,5011.0
2019-05-16 13:55:00,123.28,123.35,123.26,123.34,2600.0,116.5174,116.5835,116.4985,116.5741,2600.0
2019-05-16 14:00:00,123.31,123.39,123.21,123.23,6987.0,116.5457,116.6213,116.4512,116.4701,6987.0
2019-05-16 14:05:00,123.22,123.45,123.22,123.42,6553.0,116.4606,116.678,116.4606,116.6497,6553.0
2019-05-16 14:10:00,123.38,123.56,123.38,123.52,2900.0,116.6119,116.782,116.6119,116.7442,2900.0
2019-05-16 14:15:00,123.53,123.67,123.52,123.65,3557.0,116.7536,116.886,116.7442,116.8671,3557.0
2019-05-16 14:20:00,123.62,123.64,123.56,123.57,5026.0,116.8387,116.8576,116.782,116.7914,5026.0
2019-05-16 14:25:00,123.55,123.55,123.36,123.5,23138.0,116.7725,116.7725,116.593,116.7253,23138.0
2019-05-16 14:30:00,123.53,123.58,123.47,123.47,2400.0,116.7536,116.8009,116.6969,116.6969,2400.0
2019-05-16 14:35:00,123.45,123.55,123.39,123.52,5000.0,116.678,116.7725,116.6213,116.7442,5000.0
2019-05-16 14:40:00,123.53,123.62,123.47,123.53,2454.0,116.7536,116.8387,116.6969,116.7536,2454.0
2019-05-16 14:45:00,123.57,123.58,123.48,123.48,2509.0,116.7914,116.8009,116.7064,116.7064,2509.0
2019-05-16 14:50:00,123.5,123.54,123.4,123.41,5588.0,116.7253,116.7631,116.6308,116.6402,5588.0
2019-05-16 14:55:00,123.36,123.44,123.33,123.37,4422.0,116.593,116.6686,116.5646,116.6024,4422.0
2019-05-16 15:00:00,123.39,123.39,123.23,123.31,3825.0,116.6213,116.6213,116.4701,116.5457,3825.0
2019-05-16 15:05:00,123.23,123.27,122.9,122.96,12560.0,116.4701,116.5079,116.1582,116.2149,12560.0
2019-05-16 15:10:00,123.02,123.14,122.94,122.94,5120.0,116.2716,116.385,116.196,116.196,5120.0
2019-05-16 15:15:00,122.94,122.95,122.73,122.76,7866.0,116.196,116.2055,115.9975,116.0259,7866.0
2019-05-16 15:20:00,122.77,122.97,122.77,122.96,6200.0,116.0353,116.2244,116.0353,116.2149,6200.0
2019-05-16 15:25:00,122.97,123.06,122.96,123.05,4647.0,116.2244,116.3094,116.2149,116.3,4647.0
2019-05-16 15:30:00,123.05,123.05,122.86,122.97,7888.0,116.3,116.3,116.1204,116.2244,7888.0
2019-05-16 15:35:00,122.99,123.01,122.64,122.68,7939.0,116.2433,116.2622,115.9125,115.9503,7939.0
2019-05-16 15:40:00,122.69,122.72,122.25,122.3,25787.0,115.9597,115.9881,115.5439,115.5911,25787.0
2019-05-16 15:45:00,122.27,122.48,122.24,122.39,13916.0,115.5628,115.7612,115.5344,115.6762,13916.0
2019-05-16 15:50:00,122.38,122.48,122.24,122.44,19811.0,115.6667,115.7612,115.5344,115.7234,19811.0
2019-05-16 15:55:00,122.4,122.73,122.4,122.69,89031.0,115.6856,115.9975,115.6856,115.9597,89031.0
2019-05-17 09:30:00,121.14,121.92,121.14,121.69,61569.0,114.4947,115.232,114.4947,115.0146,61569.0
2019-05-17 09:35:00,121.72,122.62,121.72,122.62,4800.0,115.0429,115.8936,115.0429,115.8936,4800.0
2019-05-17 09:40:00,122.65,122.82,122.11,122.22,9736.0,115.9219,116.0826,115.4115,115.5155,9736.0
2019-05-17 09:45:00,122.29,123.2,122.29,123.07,15180.0,115.5817,116.4417,115.5817,116.3189,15180.0
2019-05-17 09:50:00,123.03,123.18,122.71,123.11,14830.0,116.2811,116.4228,115.9786,116.3567,14830.0
2019-05-17 09:55:00,123.1,123.1,122.77,122.96,5590.0,116.3472,116.3472,116.0353,116.2149,5590.0
2019-05-17 10:00:00,122.88,122.95,122.54,122.67,7200.0,116.1393,116.2055,115.8179,115.9408,7200.0
2019-05-17 10:05:00,122.67,122.85,122.6,122.84,4505.0,115.9408,116.1109,115.8747,116.1015,4505.0
2019-05-17 10:10:00,122.85,122.85,122.37,122.37,6940.0,116.1109,116.1109,115.6573,115.6573,6940.0
2019-05-17 10:15:00,122.3,123.17,122.17,123.16,15890.0,115.5911,116.4134,115.4682,116.4039,15890.0
2019-05-17 10:20:00,123.27,123.75,123.27,123.66,8822.0,116.5079,116.9616,116.5079,116.8765,8822.0
2019-05-17 10:25:00,123.65,124.09,123.54,123.85,6625.0,116.8671,117.2829,116.7631,117.0561,6625.0
2019-05-17 10:30:00,123.84,123.84,123.59,123.69,4354.0,117.0466,117.0466,116.8103,116.9049,4354.0
2019-05-17 10:35:00,123.67,123.72,123.41,123.7,6670.0,116.886,116.9332,116.6402,116.9143,6670.0
2019-05-17 10:40:00,123.75,124.01,123.73,123.87,5695.0,116.9616,117.2073,116.9427,117.075,5695.0
2019-05-17 10:45:00,123.95,124.15,123.8,124.15,7823.0,117.1506,117.3396,117.0088,117.3396,7823.0
2019-05-17 10:50:00,124.16,124.61,124.15,124.6,14119.0,117.3491,117.7744,117.3396,117.7649,14119.0
2019-05-17 10:55:00,124.56,124.82,124.52,124.62,7103.0,117.7271,117.9729,117.6893,117.7838,7103.0
2019-05-17 11:00:00,124.61,124.67,124.54,124.54,6701.0,117.7744,117.8311,117.7082,117.7082,6701.0
2019-05-17 11:05:00,124.5,124.82,124.5,124.77,6605.0,117.6704,117.9729,117.6704,117.9256,6605.0
2019-05-17 11:10:00,124.8,124.87,124.67,124.67,4607.0,117.954,118.0201,117.8311,117.8311,4607.0
2019-05-17 11:15:00,124.7,124.89,124.62,124.89,9080.0,117.8595,118.039,117.7838,118.039,9080.0
2019-05-17 11:20:00,124.91,124.91,124.7,124.78,7731.0,118.0579,118.0579,117.8595,117.9351,7731.0
2019-05-17 11:25:00,124.79,124.86,124.56,124.57,7365.0,117.9445,118.0107,117.7271,117.7366,7365.0
2019-05-17 11:30:00,124.56,124.56,124.2,124.35,11976.0,117.7271,117.7271,117.3869,117.5287,11976.0
2019-05-17 11:35:00,124.29,124.42,124.14,124.14,10512.0,117.4719,117.5948,117.3302,117.3302,10512.0
2019-05-17 11:40:00,124.11,124.15,123.97,124.13,6000.0,117.3018,117.3396,117.1695,117.3207,6000.0
2019-05-17 11:45:00,124.13,124.31,124.09,124.09,6286.0,117.3207,117.4909,117.2829,117.2829,6286.0
2019-05-17 11:50:00,124.02,124.15,123.96,124.15,4662.0,117.2168,117.3396,117.1601,117.3396,4662.0
2019-05-17 11:55:00,124.15,124.3,124.05,124.16,21952.0,117.3396,117.4814,117.2451,117.3491,21952.0
2019-05-17 12:00:00,124.1,124.11,123.73,123.73,10655.0,117.2924,117.3018,116.9427,116.9427,10655.0
2019-05-17 12:05:00,123.69,123.69,123.42,123.51,13611.0,116.9049,116.9049,116.6497,116.7347,13611.0
2019-05-17 12:10:00,123.47,123.52,123.14,123.14,32846.0,116.6969,116.7442,116.385,116.385,32846.0
2019-05-17 12:15:00,123.19,123.29,123.11,123.14,18389.0,116.4323,116.5268,116.3567,116.385,18389.0
2019-05-17 12:20:00,123.17,123.22,122.86,122.91,10597.0,116.4134,116.4606,116.1204,116.1676,10597.0
2019-05-17 12:25:00,122.85,123.0,122.85,122.98,4850.0,116.1109,116.2527,116.1109,116.2338,4850.0
2019-05-17 12:30:00,123.02,123.38,122.99,123.28,13046.0,116.2716,116.6119,116.2433,116.5174,13046.0
2019-05-17 12:35:00,123.24,123.3,123.1,123.27,7449.0,116.4795,116.5363,116.3472,116.5079,7449.0
2019-05-17 12:40:00,123.23,123.54,123.16,123.52,8304.0,116.4701,116.7631,116.4039,116.7442,8304.0
2019-05-17 12:45:00,123.53,123.73,123.49,123.73,5698.0,116.7536,116.9427,116.7158,116.9427,5698.0
2019-05-17 12:50:00,123.74,123.74,123.58,123.71,3600.0,116.9521,116.9521,116.8009,116.9238,3600.0
2019-05-17 12:55:00,123.74,123.75,123.49,123.53,3285.0,116.9521,116.9616,116.7158,116.7536,3285.0
2019-05-17 13:00:00,123.53,123.69,123.53,123.56,5466.0,116.7536,116.9049,116.7536,116.782,5466.0
2019-05-17 13:05:00,123.57,123.85,123.57,123.85,4946.0,116.7914,117.0561,116.7914,117.0561,4946.0
2019-05-17 13:10:00,123.83,123.98,123.75,123.98,5038.0,117.0372,117.179,116.9616,117.179,5038.0
2019-05-17 13:15:00,123.97,124.18,123.97,124.12,6900.0,117.1695,117.368,117.1695,117.3113,6900.0
2019-05-17 13:20:00,124.1,124.23,124.1,124.15,4600.0,117.2924,117.4152,117.2924,117.3396,4600.0
2019-05-17 13:25:00,124.12,124.18,124.02,124.02,4448.0,117.3113,117.368,117.2168,117.2168,4448.0
2019-05-17 13:30:00,124.01,124.07,123.78,124.07,5874.0,117.2073,117.264,116.9899,117.264,5874.0
2019-05-17 13:35:00,124.04,124.16,123.98,124.09,5802.0,117.2357,117.3491,117.179,117.2829,5802.0
2019-05-17 13:40:00,124.12,124.15,123.9,123.99,2801.0,117.3113,117.3396,117.1033,117.1884,2801.0
2019-05-17 13:45:00,124.0,124.11,123.87,124.05,4369.0,117.1979,117.3018,117.075,117.2451,4369.0
2019-05-17 13:50:00,124.05,124.11,123.96,124.04,2768.0,117.2451,117.3018,117.1601,117.2357,2768.0
2019-05-17 13:55:00,124.06,124.11,123.97,124.11,3048.0,117.2546,117.3018,117.1695,117.3018,3048.0
2019-05-17 14:00:00,124.04,124.15,123.94,124.02,3500.0,117.2357,117.3396,117.1411,117.2168,3500.0
2019-05-17 14:05:00,123.97,123.97,123.8,123.8,5884.0,117.1695,117.1695,117.0088,117.0088,5884.0
2019-05-17 14:10:00,123.81,123.81,123.55,123.71,4629.0,117.0183,117.0183,116.7725,116.9238,4629.0
2019-05-17 14:15:00,123.73,123.84,123.71,123.83,4993.0,116.9427,117.0466,116.9238,117.0372,4993.0
2019-05-17 14:20:00,123.8,123.89,123.79,123.86,5249.0,117.0088,117.0939,116.9994,117.0655,5249.0
2019-05-17 14:25:00,123.83,123.85,123.63,123.75,4204.0,117.0372,117.0561,116.8482,116.9616,4204.0
2019-05-17 14:30:00,123.74,123.75,123.61,123.68,6102.0,116.9521,116.9616,116.8293,116.8954,6102.0
2019-05-17 14:35:00,123.67,123.79,123.67,123.75,4365.0,116.886,116.9994,116.886,116.9616,4365.0
2019-05-17 14:40:00,123.75,123.86,123.66,123.86,6008.0,116.9616,117.0655,116.8765,117.0655,6008.0
2019-05-17 14:45:00,123.87,123.96,123.83,123.93,7490.0,117.075,117.1601,117.0372,117.1317,7490.0
2019-05-17 14:50:00,123.95,124.05,123.94,124.01,6623.0,117.1506,117.2451,117.1411,117.2073,6623.0
2019-05-17 14:55:00,124.01,124.12,124.0,124.06,2902.0,117.2073,117.3113,117.1979,117.2546,2902.0
2019-05-17 15:00:00,124.06,124.06,123.56,123.57,15579.0,117.2546,117.2546,116.782,116.7914,15579.0
2019-05-17 15:05:00,123.57,123.63,123.41,123.42,11350.0,116.7914,116.8482,116.6402,116.6497,11350.0
2019-05-17 15:10:00,123.39,123.53,123.27,123.49,6291.0,116.6213,116.7536,116.5079,116.7158,6291.0
2019-05-17 15:15:00,123.47,123.5,123.27,123.47,7591.0,116.6969,116.7253,116.5079,116.6969,7591.0
2019-05-17 15:20:00,123.5,123.58,123.39,123.54,9233.0,116.7253,116.8009,116.6213,116.7631,9233.0
2019-05-17 15:25:00,123.54,123.69,123.46,123.65,9411.0,116.7631,116.9049,116.6875,116.8671,9411.0
2019-05-17 15:30:00,123.64,123.64,123.25,123.39,27255.0,116.8576,116.8576,116.489,116.6213,27255.0
2019-05-17 15:35:00,123.4,123.52,123.33,123.33,8299.0,116.6308,116.7442,116.5646,116.5646,8299.0
2019-05-17 15:40:00,123.33,123.59,123.16,123.43,17707.0,116.5646,116.8103,116.4039,116.6591,17707.0
2019-05-17 15:45:00,123.45,123.49,123.29,123.48,25243.0,116.678,116.7158,116.5268,116.7064,25243.0
2019-05-17 15:50:00,123.46,123.71,123.33,123.58,40981.0,116.6875,116.9238,116.5646,116.8009,40981.0
2019-05-17 15:55:00,123.56,123.76,123.47,123.47,62427.0,116.782,116.971,116.6969,116.6969,62427.0
2019-05-20 09:30:00,122.79,124.1,122.79,123.93,41889.0,116.0542,117.2924,116.0542,117.1317,41889.0
2019-05-20 09:35:00,124.04,124.1,123.01,123.48,32652.0,117.2357,117.2924,116.2622,116.7064,32652.0
2019-05-20 09:40:00,123.44,123.88,123.06,123.45,18088.0,116.6686,117.0844,116.3094,116.678,18088.0
2019-05-20 09:45:00,123.57,124.03,123.45,123.56,17311.0,116.7914,117.2262,116.678,116.782,17311.0
2019-05-20 09:50:00,123.44,124.33,123.38,124.28,18566.0,116.6686,117.5098,116.6119,117.4625,18566.0
2019-05-20 09:55:00,124.34,125.04,124.32,124.96,42334.0,117.5192,118.1808,117.5003,118.1052,42334.0
2019-05-20 10:00:00,124.89,124.91,124.6,124.7,22105.0,118.039,118.0579,117.7649,117.8595,22105.0
2019-05-20 10:05:00,124.79,125.43,124.64,125.35,8009.0,117.9445,118.5494,117.8027,118.4738,8009.0
2019-05-20 10:10:00,125.27,125.43,125.07,125.41,12428.0,118.3982,118.5494,118.2092,118.5305,12428.0
2019-05-20 10:15:00,125.42,125.43,125.03,125.06,17770.0,118.54,118.5494,118.1714,118.1997,17770.0
2019-05-20 10:20:00,124.97,125.27,124.79,125.27,10204.0,118.1146,118.3982,117.9445,118.3982,10204.0
2019-05-20 10:25:00,125.16,125.25,124.82,124.82,5051.0,118.2942,118.3793,117.9729,117.9729,5051.0
2019-05-20 10:30:00,124.86,124.86,124.5,124.73,9224.0,118.0107,118.0107,117.6704,117.8878,9224.0
2019-05-20 10:35:00,124.75,124.97,124.74,124.83,7201.0,117.9067,118.1146,117.8973,117.9823,7201.0
2019-05-20 10:40:00,124.92,125.04,124.74,124.93,4797.0,118.0674,118.1808,117.8973,118.0768,4797.0
2019-05-20 10:45:00,124.87,125.01,124.75,124.81,5528.0,118.0201,118.1525,117.9067,117.9634,5528.0
2019-05-20 10:50:00,124.83,125.05,124.8,124.92,10426.0,117.9823,118.1903,117.954,118.0674,10426.0
2019-05-20 10:55:00,124.95,125.24,124.95,125.1,11063.0,118.0957,118.3698,118.0957,118.2375,11063.0
2019-05-20 11:00:00,125.13,125.26,125.07,125.26,14149.0,118.2659,118.3887,118.2092,118.3887,14149.0
2019-05-20 11:05:00,125.21,125.25,125.04,125.17,8447.0,118.3415,118.3793,118.1808,118.3037,8447.0
2019-05-20 11:10:00,125.17,125.32,125.1,125.29,11320.0,118.3037,118.4454,118.2375,118.4171,11320.0
2019-05-20 11:15:00,125.28,125.32,125.03,125.23,14477.0,118.4076,118.4454,118.1714,118.3604,14477.0
2019-05-20 11:20:00,125.22,125.52,125.22,125.52,37155.0,118.3509,118.6345,118.3509,118.6345,37155.0
2019-05-20 11:25:00,125.52,125.86,125.25,125.31,53380.0,118.6345,118.9558,118.3793,118.436,53380.0
2019-05-20 11:30:00,125.33,125.5,125.02,125.12,20482.0,118.4549,118.6156,118.1619,118.2564,20482.0
2019-05-20 11:35:00,125.06,125.07,124.77,124.91,25897.0,118.1997,118.2092,117.9256,118.0579,25897.0
2019-05-20 11:40:00,124.92,124.96,124.74,124.93,12146.0,118.0674,118.1052,117.8973,118.0768,12146.0
2019-05-20 11:45:00,124.93,125.32,124.89,125.32,39595.0,118.0768,118.4454,118.039,118.4454,39595.0
2019-05-20 11:50:00,125.32,125.47,125.22,125.33,18673.0,118.4454,118.5872,118.3509,118.4549,18673.0
2019-05-20 11:55:00,125.32,125.53,125.25,125.46,11900.0,118.4454,118.6439,118.3793,118.5778,11900.0
2019-05-20 12:00:00,125.46,125.46,125.23,125.37,10212.0,118.5778,118.5778,118.3604,118.4927,10212.0
2019-05-20 12:05:00,125.42,125.59,125.41,125.52,11723.0,118.54,118.7006,118.5305,118.6345,11723.0
2019-05-20 12:10:00,125.52,125.59,125.47,125.51,6590.0,118.6345,118.7006,118.5872,118.625,6590.0
2019-05-20 12:15:00,125.5,125.61,125.49,125.59,7901.0,118.6156,118.7195,118.6061,118.7006,7901.0
2019-05-20 12:20:00,125.56,125.6,125.44,125.52,10261.0,118.6723,118.7101,118.5589,118.6345,10261.0
2019-05-20 12:25:00,125.54,125.61,125.44,125.44,53380.0,118.6534,118.7195,118.5589,118.5589,53380.0
2019-05-20 12:30:00,125.41,125.49,124.83,124.95,146006.0,118.5305,118.6061,117.9823,118.0957,146006.0
2019-05-20 12:35:00,124.94,125.31,124.94,125.28,9400.0,118.0863,118.436,118.0863,118.4076,9400.0
2019-05-20 12:40:00,125.27,125.32,125.11,125.32,5786.0,118.3982,118.4454,118.247,118.4454,5786.0
2019-05-20 12:45:00,125.35,125.35,125.14,125.26,4953.0,118.4738,118.4738,118.2753,118.3887,4953.0
2019-05-20 12:50:00,125.3,125.36,125.22,125.23,3607.0,118.4265,118.4833,118.3509,118.3604,3607.0
2019-05-20 12:55:00,125.1,125.14,124.87,125.06,9200.0,118.2375,118.2753,118.0201,118.1997,9200.0
2019-05-20 13:00:00,125.07,125.15,124.83,125.05,14098.0,118.2092,118.2848,117.9823,118.1903,14098.0
2019-05-20 13:05:00,125.02,125.16,124.98,125.13,2348.0,118.1619,118.2942,118.1241,118.2659,2348.0
2019-05-20 13:10:00,125.14,125.37,125.1,125.37,5662.0,118.2753,118.4927,118.2375,118.4927,5662.0
2019-05-20 13:15:00,125.34,125.5,125.33,125.49,4444.0,118.4643,118.6156,118.4549,118.6061,4444.0
2019-05-20 13:20:00,125.51,125.56,125.36,125.5,4610.0,118.625,118.6723,118.4833,118.6156,4610.0
2019-05-20 13:25:00,125.51,125.75,125.46,125.74,8890.0,118.625,118.8519,118.5778,118.8424,8890.0
2019-05-20 13:30:00,125.71,125.73,125.56,125.7,5026.0,118.8141,118.833,118.6723,118.8046,5026.0
2019-05-20 13:35:00,125.69,125.75,125.61,125.66,6711.0,118.7951,118.8519,118.7195,118.7668,6711.0
2019-05-20 13:40:00,125.7,125.7,125.59,125.61,5165.0,118.8046,118.8046,118.7006,118.7195,5165.0
2019-05-20 13:45:00,125.64,125.7,125.46,125.63,8891.0,118.7479,118.8046,118.5778,118.7384,8891.0
2019-05-20 13:50:00,125.63,125.69,125.46,125.69,12266.0,118.7384,118.7951,118.5778,118.7951,12266.0
2019-05-20 13:55:00,125.64,125.96,125.59,125.84,22042.0,118.7479,119.0503,118.7006,118.9369,22042.0
2019-05-20 14:00:00,125.87,126.06,125.73,125.73,10486.0,118.9653,119.1449,118.833,118.833,10486.0
2019-05-20 14:05:00,125.71,125.9,125.64,125.82,10116.0,118.8141,118.9936,118.7479,118.918,10116.0
2019-05-20 14:10:00,125.76,125.97,125.72,125.79,7043.0,118.8613,119.0598,118.8235,118.8897,7043.0
2019-05-20 14:15:00,125.72,125.8,125.64,125.73,7021.0,118.8235,118.8991,118.7479,118.833,7021.0
2019-05-20 14:20:00,125.72,125.81,125.65,125.72,11479.0,118.8235,118.9086,118.7573,118.8235,11479.0
2019-05-20 14:25:00,125.69,125.72,125.49,125.49,8013.0,118.7951,118.8235,118.6061,118.6061,8013.0
2019-05-20 14:30:00,125.4,125.59,125.4,125.54,7543.0,118.5211,118.7006,118.5211,118.6534,7543.0
2019-05-20 14:35:00,125.57,125.63,125.46,125.61,6761.0,118.6817,118.7384,118.5778,118.7195,6761.0
2019-05-20 14:40:00,125.56,125.78,125.52,125.58,8181.0,118.6723,118.8802,118.6345,118.6912,8181.0
2019-05-20 14:45:00,125.53,125.58,125.3,125.33,13973.0,118.6439,118.6912,118.4265,118.4549,13973.0
2019-05-20 14:50:00,125.33,125.45,125.31,125.39,14558.0,118.4549,118.5683,118.436,118.5116,14558.0
2019-05-20 14:55:00,125.35,125.45,125.32,125.38,16131.0,118.4738,118.5683,118.4454,118.5022,16131.0
2019-05-20 15:00:00,125.41,125.45,125.32,125.45,9068.0,118.5305,118.5683,118.4454,118.5683,9068.0
2019-05-20 15:05:00,125.39,125.5,125.36,125.42,12346.0,118.5116,118.6156,118.4833,118.54,12346.0
2019-05-20 15:10:00,125.41,125.42,125.21,125.41,9358.0,118.5305,118.54,118.3415,118.5305,9358.0
2019-05-20 15:15:00,125.4,125.51,125.27,125.45,16341.0,118.5211,118.625,118.3982,118.5683,16341.0
2019-05-20 15:20:00,125.42,125.52,125.31,125.31,20032.0,118.54,118.6345,118.436,118.436,20032.0
2019-05-20 15:25:00,125.33,125.58,125.31,125.57,11552.0,118.4549,118.6912,118.436,118.6817,11552.0
2019-05-20 15:30:00,125.57,125.63,125.5,125.56,11972.0,118.6817,118.7384,118.6156,118.6723,11972.0
2019-05-20 15:35:00,125.54,125.79,125.53,125.75,17890.0,118.6534,118.8897,118.6439,118.8519,17890.0
2019-05-20 15:40:00,125.78,125.84,125.48,125.53,26377.0,118.8802,118.9369,118.5967,118.6439,26377.0
2019-05-20 15:45:00,125.53,125.67,125.48,125.6,31720.0,118.6439,118.7762,118.5967,118.7101,31720.0
2019-05-20 15:50:00,125.59,125.83,125.4,125.78,36772.0,118.7006,118.9275,118.5211,118.8802,36772.0
2019-05-20 15:55:00,125.79,125.96,125.65,125.65,86455.0,118.8897,119.0503,118.7573,118.7573,86455.0
2019-05-21 09:30:00,126.66,127.09,126.35,126.35,29726.0,119.7119,120.1184,119.4189,119.4189,29726.0
2019-05-21 09:35:00,126.49,126.69,126.24,126.41,18506.0,119.5513,119.7403,119.315,119.4757,18506.0
2019-05-21 09:40:00,126.37,126.74,126.36,126.6,13663.0,119.4378,119.7876,119.4284,119.6552,13663.0
2019-05-21 09:45:00,126.72,127.39,126.53,127.19,16912.0,119.7686,120.4019,119.5891,120.2129,16912.0
2019-05-21 09:50:00,127.25,127.3,126.84,127.23,13736.0,120.2696,120.3168,119.8821,120.2507,13736.0
2019-05-21 09:55:00,127.3,127.3,126.83,127.06,9057.0,120.3168,120.3168,119.8726,120.09,9057.0
2019-05-21 10:00:00,126.95,127.63,126.89,127.48,11840.0,119.986,120.6287,119.9293,120.487,11840.0
2019-05-21 10:05:00,127.53,127.89,127.52,127.61,4500.0,120.5342,120.8745,120.5248,120.6098,4500.0
2019-05-21 10:10:00,127.57,127.95,127.33,127.77,11425.0,120.572,120.9312,120.3452,120.761,11425.0
2019-05-21 10:15:00,127.75,128.16,127.74,128.08,8107.0,120.7421,121.1297,120.7327,121.054,8107.0
2019-05-21 10:20:00,128.14,128.2,127.57,127.57,4945.0,121.1108,121.1675,120.572,120.572,4945.0
2019-05-21 10:25:00,127.57,127.66,127.43,127.6,34213.0,120.572,120.6571,120.4397,120.6004,34213.0
2019-05-21 10:30:00,127.59,127.69,127.49,127.52,3719.0,120.5909,120.6854,120.4964,120.5248,3719.0
2019-05-21 10:35:00,127.49,127.78,127.33,127.71,5577.0,120.4964,120.7705,120.3452,120.7043,5577.0
2019-05-21 10:40:00,127.8,128.0,127.8,127.9,4697.0,120.7894,120.9784,120.7894,120.8839,4697.0
2019-05-21 10:45:00,127.95,128.12,127.75,128.04,8364.0,120.9312,121.0918,120.7421,121.0162,8364.0
2019-05-21 10:50:00,128.04,128.14,127.81,127.94,7103.0,121.0162,121.1108,120.7989,120.9217,7103.0
2019-05-21 10:55:00,127.96,128.34,127.95,128.25,8024.0,120.9406,121.2998,120.9312,121.2147,8024.0
2019-05-21 11:00:00,128.27,128.31,127.62,127.66,11978.0,121.2336,121.2714,120.6193,120.6571,11978.0
2019-05-21 11:05:00,127.63,127.7,127.44,127.58,5974.0,120.6287,120.6949,120.4492,120.5815,5974.0
2019-05-21 11:10:00,127.51,127.52,127.24,127.24,8058.0,120.5153,120.5248,120.2601,120.2601,8058.0
2019-05-21 11:15:00,127.27,127.49,127.21,127.4,23293.0,120.2885,120.4964,120.2318,120.4113,23293.0
2019-05-21 11:20:00,127.46,127.55,127.3,127.5,12705.0,120.4681,120.5531,120.3168,120.5059,12705.0
2019-05-21 11:25:00,127.5,127.68,127.45,127.48,9163.0,120.5059,120.676,120.4586,120.487,9163.0
2019-05-21 11:30:00,127.49,127.67,127.46,127.64,6501.0,120.4964,120.6665,120.4681,120.6382,6501.0
2019-05-21 11:35:00,127.68,128.1,127.61,128.1,15007.0,120.676,121.0729,120.6098,121.0729,15007.0
2019-05-21 11:40:00,128.11,128.15,127.97,128.1,10483.0,121.0824,121.1202,120.9501,121.0729,10483.0
2019-05-21 11:45:00,128.09,128.13,127.96,127.99,10273.0,121.0635,121.1013,120.9406,120.969,10273.0
2019-05-21 11:50:00,128.05,128.12,127.96,127.99,9964.0,121.0257,121.0918,120.9406,120.969,9964.0
2019-05-21 11:55:00,128.0,128.14,127.9,127.96,14417.0,120.9784,121.1108,120.8839,120.9406,14417.0
2019-05-21 12:00:00,128.0,128.07,127.94,128.05,22119.0,120.9784,121.0446,120.9217,121.0257,22119.0
2019-05-21 12:05:00,128.05,128.25,128.04,128.25,5640.0,121.0257,121.2147,121.0162,121.2147,5640.0
2019-05-21 12:10:00,128.25,128.27,128.19,128.23,5054.0,121.2147,121.2336,121.158,121.1958,5054.0
2019-05-21 12:15:00,128.23,128.25,128.03,128.04,28606.0,121.1958,121.2147,121.0068,121.0162,28606.0
2019-05-21 12:20:00,128.06,128.11,127.96,128.02,12287.0,121.0351,121.0824,120.9406,120.9973,12287.0
2019-05-21 12:25:00,128.05,128.09,128.0,128.03,6657.0,121.0257,121.0635,120.9784,121.0068,6657.0
2019-05-21 12:30:00,128.03,128.07,127.99,128.0,9810.0,121.0068,121.0446,120.969,120.9784,9810.0
2019-05-21 12:35:00,128.01,128.07,127.99,127.99,20473.0,120.9879,121.0446,120.969,120.969,20473.0
2019-05-21 12:40:00,128.03,128.13,128.01,128.07,8187.0,121.0068,121.1013,120.9879,121.0446,8187.0
2019-05-21 12:45:00,128.06,128.12,128.02,128.12,4447.0,121.0351,121.0918,120.9973,121.0918,4447.0
2019-05-21 12:50:00,128.13,128.27,128.12,128.25,4837.0,121.1013,121.2336,121.0918,121.2147,4837.0
2019-05-21 12:55:00,128.25,128.31,128.23,128.3,3560.0,121.2147,121.2714,121.1958,121.262,3560.0
2019-05-21 13:00:00,128.3,128.39,128.21,128.35,7335.0,121.262,121.347,121.1769,121.3092,7335.0
2019-05-21 13:05:00,128.34,128.35,128.23,128.29,4199.0,121.2998,121.3092,121.1958,121.2525,4199.0
2019-05-21 13:10:00,128.29,128.32,128.28,128.29,1808.0,121.2525,121.2809,121.2431,121.2525,1808.0
2019-05-21 13:15:00,128.28,128.38,128.24,128.38,6757.0,121.2431,121.3376,121.2053,121.3376,6757.0
2019-05-21 13:20:00,128.37,128.52,128.37,128.43,11483.0,121.3281,121.4699,121.3281,121.3848,11483.0
2019-05-21 13:25:00,128.41,128.41,128.2,128.24,5004.0,121.3659,121.3659,121.1675,121.2053,5004.0
2019-05-21 13:30:00,128.21,128.32,128.15,128.3,5724.0,121.1769,121.2809,121.1202,121.262,5724.0
2019-05-21 13:35:00,128.31,128.36,128.24,128.24,2843.0,121.2714,121.3187,121.2053,121.2053,2843.0
2019-05-21 13:40:00,128.25,128.33,128.2,128.31,14208.0,121.2147,121.2903,121.1675,121.2714,14208.0
2019-05-21 13:45:00,128.31,128.42,128.29,128.4,3526.0,121.2714,121.3754,121.2525,121.3565,3526.0
2019-05-21 13:50:00,128.41,128.41,128.33,128.33,3853.0,121.3659,121.3659,121.2903,121.2903,3853.0
2019-05-21 13:55:00,128.32,128.36,128.15,128.19,4545.0,121.2809,121.3187,121.1202,121.158,4545.0
2019-05-21 14:00:00,128.19,128.29,128.18,128.26,2948.0,121.158,121.2525,121.1486,121.2242,2948.0
2019-05-21 14:05:00,128.25,128.31,128.24,128.27,3196.0,121.2147,121.2714,121.2053,121.2336,3196.0
2019-05-21 14:10:00,128.28,128.29,128.08,128.08,6150.0,121.2431,121.2525,121.054,121.054,6150.0
2019-05-21 14:15:00,128.02,128.09,128.0,128.09,5167.0,120.9973,121.0635,120.9784,121.0635,5167.0
2019-05-21 14:20:00,128.1,128.21,128.04,128.17,4758.0,121.0729,121.1769,121.0162,121.1391,4758.0
2019-05-21 14:25:00,128.14,128.31,128.11,128.2,11267.0,121.1108,121.2714,121.0824,121.1675,11267.0
2019-05-21 14:30:00,128.22,128.24,128.17,128.18,3920.0,121.1864,121.2053,121.1391,121.1486,3920.0
2019-05-21 14:35:00,128.17,128.2,128.09,128.2,3529.0,121.1391,121.1675,121.0635,121.1675,3529.0
2019-05-21 14:40:00,128.21,128.42,128.16,128.41,19674.0,121.1769,121.3754,121.1297,121.3659,19674.0
2019-05-21 14:45:00,128.42,128.42,128.23,128.24,4582.0,121.3754,121.3754,121.1958,121.2053,4582.0
2019-05-21 14:50:00,128.24,128.29,128.19,128.29,4810.0,121.2053,121.2525,121.158,121.2525,4810.0
2019-05-21 14:55:00,128.31,128.4,128.28,128.38,7750.0,121.2714,121.3565,121.2431,121.3376,7750.0
2019-05-21 15:00:00,128.39,128.53,128.33,128.52,9768.0,121.347,121.4794,121.2903,121.4699,9768.0
2019-05-21 15:05:00,128.52,128.54,128.39,128.39,5588.0,121.4699,121.4888,121.347,121.347,5588.0
2019-05-21 15:10:00,128.43,128.51,128.37,128.5,10802.0,121.3848,121.4605,121.3281,121.451,10802.0
2019-05-21 15:15:00,128.49,128.5,128.35,128.4,12103.0,121.4416,121.451,121.3092,121.3565,12103.0
2019-05-21 15:20:00,128.41,128.46,128.33,128.33,8976.0,121.3659,121.4132,121.2903,121.2903,8976.0
2019-05-21 15:25:00,128.36,128.59,128.35,128.59,10188.0,121.3187,121.5361,121.3092,121.5361,10188.0
2019-05-21 15:30:00,128.58,128.63,128.45,128.54,18841.0,121.5266,121.5739,121.4037,121.4888,18841.0
2019-05-21 15:35:00,128.53,128.77,128.53,128.64,27219.0,121.4794,121.7062,121.4794,121.5833,27219.0
2019-05-21 15:40:00,128.63,128.63,128.31,128.35,16233.0,121.5739,121.5739,121.2714,121.3092,16233.0
2019-05-21 15:45:00,128.34,128.44,128.3,128.41,20136.0,121.2998,121.3943,121.262,121.3659,20136.0
2019-05-21 15:50:00,128.41,128.41,128.23,128.27,38018.0,121.3659,121.3659,121.1958,121.2336,38018.0
2019-05-21 15:55:00,128.26,128.31,128.11,128.23,60238.0,121.2242,121.2714,121.0824,121.1958,60238.0
2019-05-22 09:30:00,127.41,127.89,127.05,127.49,25625.0,120.4208,120.8745,120.0805,120.4964,25625.0
2019-05-22 09:35:00,127.53,127.83,127.41,127.57,7680.0,120.5342,120.8178,120.4208,120.572,7680.0
2019-05-22 09:40:00,127.56,127.78,127.4,127.72,9942.0,120.5626,120.7705,120.4113,120.7138,9942.0
2019-05-22 09:45:00,127.7,127.93,127.55,127.79,5700.0,120.6949,120.9123,120.5531,120.78,5700.0
2019-05-22 09:50:00,127.62,127.87,127.57,127.87,2461.0,120.6193,120.8556,120.572,120.8556,2461.0
2019-05-22 09:55:00,127.87,128.0,127.67,127.82,5144.0,120.8556,120.9784,120.6665,120.8083,5144.0
2019-05-22 10:00:00,127.79,128.1,127.7,127.92,5440.0,120.78,121.0729,120.6949,120.9028,5440.0
2019-05-22 10:05:00,127.9,128.04,127.67,127.68,5872.0,120.8839,121.0162,120.6665,120.676,5872.0
2019-05-22 10:10:00,127.67,127.71,127.45,127.59,6216.0,120.6665,120.7043,120.4586,120.5909,6216.0
2019-05-22 10:15:00,127.61,127.97,127.58,127.68,4661.0,120.6098,120.9501,120.5815,120.676,4661.0
2019-05-22 10:20:00,127.58,127.82,127.46,127.68,15424.0,120.5815,120.8083,120.4681,120.676,15424.0
2019-05-22 10:25:00,127.71,127.92,127.64,127.92,5333.0,120.7043,120.9028,120.6382,120.9028,5333.0
2019-05-22 10:30:00,127.89,127.98,127.73,127.73,5974.0,120.8745,120.9595,120.7232,120.7232,5974.0
2019-05-22 10:35:00,127.83,127.95,127.7,127.78,2718.0,120.8178,120.9312,120.6949,120.7705,2718.0
2019-05-22 10:40:00,127.79,127.95,127.79,127.84,6781.0,120.78,120.9312,120.78,120.8272,6781.0
2019-05-22 10:45:00,127.75,127.82,127.69,127.71,2695.0,120.7421,120.8083,120.6854,120.7043,2695.0
2019-05-22 10:50:00,127.72,127.76,127.5,127.56,7291.0,120.7138,120.7516,120.5059,120.5626,7291.0
2019-05-22 10:55:00,127.6,127.68,127.47,127.67,6386.0,120.6004,120.676,120.4775,120.6665,6386.0
2019-05-22 11:00:00,127.69,127.7,127.45,127.5,7300.0,120.6854,120.6949,120.4586,120.5059,7300.0
2019-05-22 11:05:00,127.49,127.54,127.43,127.48,16729.0,120.4964,120.5437,120.4397,120.487,16729.0
2019-05-22 11:10:00,127.48,127.54,127.39,127.5,8267.0,120.487,120.5437,120.4019,120.5059,8267.0
2019-05-22 11:15:00,127.51,127.6,127.49,127.49,2700.0,120.5153,120.6004,120.4964,120.4964,2700.0
2019-05-22 11:20:00,127.51,127.58,127.45,127.56,6500.0,120.5153,120.5815,120.4586,120.5626,6500.0
2019-05-22 11:25:00,127.59,127.74,127.49,127.57,3673.0,120.5909,120.7327,120.4964,120.572,3673.0
2019-05-22 11:30:00,127.61,127.67,127.47,127.5,4500.0,120.6098,120.6665,120.4775,120.5059,4500.0
2019-05-22 11:35:00,127.48,127.55,127.44,127.5,24250.0,120.487,120.5531,120.4492,120.5059,24250.0
2019-05-22 11:40:00,127.49,127.65,127.48,127.61,7046.0,120.4964,120.6476,120.487,120.6098,7046.0
2019-05-22 11:45:00,127.62,127.76,127.62,127.64,3748.0,120.6193,120.7516,120.6193,120.6382,3748.0
2019-05-22 11:50:00,127.68,127.79,127.57,127.59,3090.0,120.676,120.78,120.572,120.5909,3090.0
2019-05-22 11:55:00,127.61,127.61,127.55,127.55,2500.0,120.6098,120.6098,120.5531,120.5531,2500.0
2019-05-22 12:00:00,127.51,127.61,127.47,127.5,12725.0,120.5153,120.6098,120.4775,120.5059,12725.0
2019-05-22 12:05:00,127.51,127.58,127.47,127.54,15394.0,120.5153,120.5815,120.4775,120.5437,15394.0
2019-05-22 12:10:00,127.54,127.55,127.45,127.53,10457.0,120.5437,120.5531,120.4586,120.5342,10457.0
2019-05-22 12:15:00,127.56,127.64,127.56,127.63,2228.0,120.5626,120.6382,120.5626,120.6287,2228.0
2019-05-22 12:20:00,127.64,127.7,127.55,127.64,4924.0,120.6382,120.6949,120.5531,120.6382,4924.0
2019-05-22 12:25:00,127.59,127.6,127.52,127.53,10344.0,120.5909,120.6004,120.5248,120.5342,10344.0
2019-05-22 12:30:00,127.5,127.67,127.48,127.67,11139.0,120.5059,120.6665,120.487,120.6665,11139.0
2019-05-22 12:35:00,127.69,127.82,127.69,127.75,1800.0,120.6854,120.8083,120.6854,120.7421,1800.0
2019-05-22 12:40:00,127.73,127.79,127.71,127.78,2300.0,120.7232,120.78,120.7043,120.7705,2300.0
2019-05-22 12:45:00,127.76,127.96,127.76,127.93,4402.0,120.7516,120.9406,120.7516,120.9123,4402.0
2019-05-22 12:50:00,127.96,127.96,127.77,127.84,4890.0,120.9406,120.9406,120.761,120.8272,4890.0
2019-05-22 12:55:00,127.87,127.94,127.75,127.79,4396.0,120.8556,120.9217,120.7421,120.78,4396.0
2019-05-22 13:00:00,127.76,127.87,127.7,127.71,2900.0,120.7516,120.8556,120.6949,120.7043,2900.0
2019-05-22 13:05:00,127.69,127.81,127.66,127.72,3825.0,120.6854,120.7989,120.6571,120.7138,3825.0
2019-05-22 13:10:00,127.72,127.84,127.65,127.76,6623.0,120.7138,120.8272,120.6476,120.7516,6623.0
2019-05-22 13:15:00,127.8,127.82,127.72,127.73,2542.0,120.7894,120.8083,120.7138,120.7232,2542.0
2019-05-22 13:20:00,127.77,127.94,127.75,127.91,2828.0,120.761,120.9217,120.7421,120.8934,2828.0
2019-05-22 13:25:00,127.92,127.97,127.87,127.9,2500.0,120.9028,120.9501,120.8556,120.8839,2500.0
2019-05-22 13:30:00,127.91,127.91,127.79,127.84,6018.0,120.8934,120.8934,120.78,120.8272,6018.0
2019-05-22 13:35:00,127.84,127.84,127.76,127.8,700.0,120.8272,120.8272,120.7516,120.7894,700.0
2019-05-22 13:40:00,127.81,127.93,127.78,127.89,4100.0,120.7989,120.9123,120.7705,120.8745,4100.0
2019-05-22 13:45:00,127.86,127.93,127.82,127.93,1753.0,120.8461,120.9123,120.8083,120.9123,1753.0
2019-05-22 13:50:00,127.94,127.94,127.85,127.87,2208.0,120.9217,120.9217,120.8367,120.8556,2208.0
2019-05-22 13:55:00,127.87,127.91,127.76,127.76,2500.0,120.8556,120.8934,120.7516,120.7516,2500.0
2019-05-22 14:00:00,127.77,127.77,127.64,127.64,2600.0,120.761,120.761,120.6382,120.6382,2600.0
2019-05-22 14:05:00,127.65,127.72,127.61,127.72,24758.0,120.6476,120.7138,120.6098,120.7138,24758.0
2019-05-22 14:10:00,127.7,127.71,127.66,127.67,3085.0,120.6949,120.7043,120.6571,120.6665,3085.0
2019-05-22 14:15:00,127.63,127.66,127.56,127.66,5851.0,120.6287,120.6571,120.5626,120.6571,5851.0
2019-05-22 14:20:00,127.66,127.79,127.65,127.69,2000.0,120.6571,120.78,120.6476,120.6854,2000.0
2019-05-22 14:25:00,127.73,127.86,127.72,127.82,4409.0,120.7232,120.8461,120.7138,120.8083,4409.0
2019-05-22 14:30:00,127.81,127.84,127.74,127.78,3131.0,120.7989,120.8272,120.7327,120.7705,3131.0
2019-05-22 14:35:00,127.81,127.86,127.78,127.84,7135.0,120.7989,120.8461,120.7705,120.8272,7135.0
2019-05-22 14:40:00,127.84,128.02,127.84,127.95,2100.0,120.8272,120.9973,120.8272,120.9312,2100.0
2019-05-22 14:45:00,127.93,127.98,127.88,127.91,4224.0,120.9123,120.9595,120.865,120.8934,4224.0
2019-05-22 14:50:00,127.88,127.94,127.85,127.85,3800.0,120.865,120.9217,120.8367,120.8367,3800.0
2019-05-22 14:55:00,127.87,127.95,127.81,127.94,6101.0,120.8556,120.9312,120.7989,120.9217,6101.0
2019-05-22 15:00:00,127.95,128.26,127.95,128.21,6563.0,120.9312,121.2242,120.9312,121.1769,6563.0
2019-05-22 15:05:00,128.31,128.35,128.15,128.2,3313.0,121.2714,121.3092,121.1202,121.1675,3313.0
2019-05-22 15:10:00,128.2,128.32,128.14,128.14,4090.0,121.1675,121.2809,121.1108,121.1108,4090.0
2019-05-22 15:15:00,128.1,128.25,128.07,128.25,3178.0,121.0729,121.2147,121.0446,121.2147,3178.0
2019-05-22 15:20:00,128.2,128.33,128.2,128.33,6180.0,121.1675,121.2903,121.1675,121.2903,6180.0
2019-05-22 15:25:00,128.33,128.4,128.27,128.3,6000.0,121.2903,121.3565,121.2336,121.262,6000.0
2019-05-22 15:30:00,128.3,128.42,128.26,128.36,8013.0,121.262,121.3754,121.2242,121.3187,8013.0
2019-05-22 15:35:00,128.36,128.4,128.25,128.35,12517.0,121.3187,121.3565,121.2147,121.3092,12517.0
2019-05-22 15:40:00,128.34,128.34,128.2,128.31,12199.0,121.2998,121.2998,121.1675,121.2714,12199.0
2019-05-22 15:45:00,128.33,128.33,128.25,128.27,12523.0,121.2903,121.2903,121.2147,121.2336,12523.0
2019-05-22 15:50:00,128.25,128.45,128.25,128.45,29601.0,121.2147,121.4037,121.2147,121.4037,29601.0
2019-05-22 15:55:00,128.45,128.47,128.21,128.21,75762.0,121.4037,121.4227,121.1769,121.1769,75762.0
2019-05-23 09:30:00,127.43,127.55,126.49,127.0,28673.0,120.4397,120.5531,119.5513,120.0333,28673.0
2019-05-23 09:35:00,126.99,127.26,126.79,127.12,8877.0,120.0238,120.279,119.8348,120.1467,8877.0
2019-05-23 09:40:00,127.08,127.53,126.92,127.27,7478.0,120.1089,120.5342,119.9577,120.2885,7478.0
2019-05-23 09:45:00,127.17,127.65,127.07,127.52,5261.0,120.194,120.6476,120.0994,120.5248,5261.0
2019-05-23 09:50:00,127.54,127.54,127.05,127.05,21414.0,120.5437,120.5437,120.0805,120.0805,21414.0
2019-05-23 09:55:00,127.09,127.28,126.92,127.11,11798.0,120.1184,120.2979,119.9577,120.1373,11798.0
2019-05-23 10:00:00,127.05,127.23,126.9,127.08,51617.0,120.0805,120.2507,119.9388,120.1089,51617.0
2019-05-23 10:05:00,127.05,127.19,126.96,127.04,21411.0,120.0805,120.2129,119.9955,120.0711,21411.0
2019-05-23 10:10:00,127.01,127.4,127.01,127.14,9224.0,120.0427,120.4113,120.0427,120.1656,9224.0
2019-05-23 10:15:00,127.16,127.19,127.0,127.06,6748.0,120.1845,120.2129,120.0333,120.09,6748.0
2019-05-23 10:20:00,127.09,127.34,127.01,127.14,20967.0,120.1184,120.3546,120.0427,120.1656,20967.0
2019-05-23 10:25:00,127.13,127.45,127.01,127.32,10781.0,120.1562,120.4586,120.0427,120.3357,10781.0
2019-05-23 10:30:00,127.32,127.4,127.13,127.14,7418.0,120.3357,120.4113,120.1562,120.1656,7418.0
2019-05-23 10:35:00,127.18,127.46,127.16,127.42,6741.0,120.2034,120.4681,120.1845,120.4302,6741.0
2019-05-23 10:40:00,127.49,127.54,127.19,127.2,7201.0,120.4964,120.5437,120.2129,120.2223,7201.0
2019-05-23 10:45:00,127.14,127.35,127.1,127.3,6345.0,120.1656,120.3641,120.1278,120.3168,6345.0
2019-05-23 10:50:00,127.27,127.34,127.14,127.23,4390.0,120.2885,120.3546,120.1656,120.2507,4390.0
2019-05-23 10:55:00,127.21,127.31,127.05,127.06,4176.0,120.2318,120.3263,120.0805,120.09,4176.0
2019-05-23 11:00:00,127.08,127.1,126.95,127.04,33320.0,120.1089,120.1278,119.986,120.0711,33320.0
2019-05-23 11:05:00,127.04,127.22,126.93,127.09,20150.0,120.0711,120.2412,119.9671,120.1184,20150.0
2019-05-23 11:10:00,127.04,127.08,126.87,127.0,43110.0,120.0711,120.1089,119.9104,120.0333,43110.0
2019-05-23 11:15:00,127.0,127.31,127.0,127.29,4492.0,120.0333,120.3263,120.0333,120.3074,4492.0
2019-05-23 11:20:00,127.28,127.28,126.97,127.06,13495.0,120.2979,120.2979,120.0049,120.09,13495.0
2019-05-23 11:25:00,127.09,127.35,127.03,127.11,8040.0,120.1184,120.3641,120.0616,120.1373,8040.0
2019-05-23 11:30:00,127.08,127.13,126.98,127.04,9486.0,120.1089,120.1562,120.0144,120.0711,9486.0
2019-05-23 11:35:00,127.05,127.06,126.88,127.06,108526.0,120.0805,120.09,119.9199,120.09,108526.0
2019-05-23 11:40:00,127.03,127.13,126.91,127.0,48657.0,120.0616,120.1562,119.9482,120.0333,48657.0
2019-05-23 11:45:00,127.01,127.07,126.96,126.99,32586.0,120.0427,120.0994,119.9955,120.0238,32586.0
2019-05-23 11:50:00,126.99,127.08,126.52,126.56,51739.0,120.0238,120.1089,119.5796,119.6174,51739.0
2019-05-23 11:55:00,126.58,126.76,126.44,126.54,13029.0,119.6363,119.8065,119.504,119.5985,13029.0
2019-05-23 12:00:00,126.56,126.67,126.49,126.53,8020.0,119.6174,119.7214,119.5513,119.5891,8020.0
2019-05-23 12:05:00,126.53,126.9,126.48,126.57,20941.0,119.5891,119.9388,119.5418,119.6269,20941.0
2019-05-23 12:10:00,126.56,126.56,126.45,126.51,30699.0,119.6174,119.6174,119.5135,119.5702,30699.0
2019-05-23 12:15:00,126.5,126.66,126.41,126.56,60953.0,119.5607,119.7119,119.4757,119.6174,60953.0
2019-05-23 12:20:00,126.6,126.6,126.5,126.52,5012.0,119.6552,119.6552,119.5607,119.5796,5012.0
2019-05-23 12:25:00,126.53,126.62,126.51,126.53,8707.0,119.5891,119.6741,119.5702,119.5891,8707.0
2019-05-23 12:30:00,126.58,126.64,126.51,126.62,9200.0,119.6363,119.693,119.5702,119.6741,9200.0
2019-05-23 12:35:00,126.62,126.62,126.5,126.54,11760.0,119.6741,119.6741,119.5607,119.5985,11760.0
2019-05-23 12:40:00,126.54,126.65,126.46,126.53,34438.0,119.5985,119.7025,119.5229,119.5891,34438.0
2019-05-23 12:45:00,126.54,126.62,126.46,126.6,61315.0,119.5985,119.6741,119.5229,119.6552,61315.0
2019-05-23 12:50:00,126.59,126.65,126.48,126.57,32042.0,119.6458,119.7025,119.5418,119.6269,32042.0
2019-05-23 12:55:00,126.59,126.64,126.5,126.51,9018.0,119.6458,119.693,119.5607,119.5702,9018.0
2019-05-23 13:00:00,126.51,126.54,126.45,126.52,46634.0,119.5702,119.5985,119.5135,119.5796,46634.0
2019-05-23 13:05:00,126.52,126.55,126.46,126.51,27946.0,119.5796,119.608,119.5229,119.5702,27946.0
2019-05-23 13:10:00,126.5,126.59,126.46,126.51,64304.0,119.5607,119.6458,119.5229,119.5702,64304.0
2019-05-23 13:15:00,126.52,126.67,126.5,126.54,9427.0,119.5796,119.7214,119.5607,119.5985,9427.0
2019-05-23 13:20:00,126.52,126.73,126.52,126.72,6669.0,119.5796,119.7781,119.5796,119.7686,6669.0
2019-05-23 13:25:00,126.74,126.93,126.63,126.9,6100.0,119.7876,119.9671,119.6836,119.9388,6100.0
2019-05-23 13:30:00,126.87,127.05,126.83,127.0,4000.0,119.9104,120.0805,119.8726,120.0333,4000.0
2019-05-23 13:35:00,126.93,127.15,126.93,127.14,7574.0,119.9671,120.1751,119.9671,120.1656,7574.0
2019-05-23 13:40:00,127.15,127.15,126.78,126.81,4573.0,120.1751,120.1751,119.8254,119.8537,4573.0
2019-05-23 13:45:00,126.72,126.72,126.56,126.58,2529.0,119.7686,119.7686,119.6174,119.6363,2529.0
2019-05-23 13:50:00,126.54,126.66,126.5,126.63,4128.0,119.5985,119.7119,119.5607,119.6836,4128.0
2019-05-23 13:55:00,126.59,126.66,126.51,126.57,6018.0,119.6458,119.7119,119.5702,119.6269,6018.0
2019-05-23 14:00:00,126.61,126.68,126.51,126.65,8317.0,119.6647,119.7308,119.5702,119.7025,8317.0
2019-05-23 14:05:00,126.65,126.68,126.52,126.52,7896.0,119.7025,119.7308,119.5796,119.5796,7896.0
2019-05-23 14:10:00,126.55,126.58,126.48,126.53,17754.0,119.608,119.6363,119.5418,119.5891,17754.0
2019-05-23 14:15:00,126.5,126.6,126.48,126.52,26463.0,119.5607,119.6552,119.5418,119.5796,26463.0
2019-05-23 14:20:00,126.55,126.64,126.52,126.55,4073.0,119.608,119.693,119.5796,119.608,4073.0
2019-05-23 14:25:00,126.57,126.57,126.39,126.49,66341.0,119.6269,119.6269,119.4568,119.5513,66341.0
2019-05-23 14:30:00,126.5,126.69,126.47,126.62,7756.0,119.5607,119.7403,119.5324,119.6741,7756.0
2019-05-23 14:35:00,126.59,126.59,126.47,126.49,9348.0,119.6458,119.6458,119.5324,119.5513,9348.0
2019-05-23 14:40:00,126.53,126.55,126.39,126.55,25817.0,119.5891,119.608,119.4568,119.608,25817.0
2019-05-23 14:45:00,126.57,126.64,126.53,126.53,3511.0,119.6269,119.693,119.5891,119.5891,3511.0
2019-05-23 14:50:00,126.5,126.54,126.45,126.5,38510.0,119.5607,119.5985,119.5135,119.5607,38510.0
2019-05-23 14:55:00,126.5,126.52,125.87,126.04,33345.0,119.5607,119.5796,118.9653,119.126,33345.0
2019-05-23 15:00:00,126.04,126.04,125.87,125.95,4334.0,119.126,119.126,118.9653,119.0409,4334.0
2019-05-23 15:05:00,125.96,126.07,125.96,125.96,7073.0,119.0503,119.1543,119.0503,119.0503,7073.0
2019-05-23 15:10:00,125.95,126.0,125.66,125.66,5900.0,119.0409,119.0881,118.7668,118.7668,5900.0
2019-05-23 15:15:00,125.66,126.0,125.54,125.84,7633.0,118.7668,119.0881,118.6534,118.9369,7633.0
2019-05-23 15:20:00,125.85,126.28,125.85,126.02,8503.0,118.9464,119.3528,118.9464,119.107,8503.0
2019-05-23 15:25:00,126.03,126.28,125.89,126.14,8343.0,119.1165,119.3528,118.9842,119.2205,8343.0
2019-05-23 15:30:00,126.08,126.45,126.05,126.43,10106.0,119.1638,119.5135,119.1354,119.4946,10106.0
2019-05-23 15:35:00,126.39,126.58,126.29,126.29,9616.0,119.4568,119.6363,119.3622,119.3622,9616.0
2019-05-23 15:40:00,126.3,126.37,126.11,126.17,10692.0,119.3717,119.4378,119.1921,119.2488,10692.0
2019-05-23 15:45:00,126.16,126.43,126.15,126.2,16304.0,119.2394,119.4946,119.2299,119.2772,16304.0
2019-05-23 15:50:00,126.19,126.57,126.14,126.53,27259.0,119.2677,119.6269,119.2205,119.5891,27259.0
2019-05-23 15:55:00,126.55,126.81,126.46,126.71,59756.0,119.608,119.8537,119.5229,119.7592,59756.0
2019-05-24 09:30:00,126.13,127.53,125.78,127.16,180977.0,119.211,120.5342,118.8802,120.1845,180977.0
2019-05-24 09:35:00,127.17,127.36,126.04,126.34,24047.0,120.194,120.3735,119.126,119.4095,24047.0
2019-05-24 09:40:00,126.35,127.18,126.34,127.18,45927.0,119.4189,120.2034,119.4095,120.2034,45927.0
2019-05-24 09:45:00,127.04,127.04,125.64,125.69,25742.0,120.0711,120.0711,118.7479,118.7951,25742.0
2019-05-24 09:50:00,125.6,125.6,124.87,125.05,24171.0,118.7101,118.7101,118.0201,118.1903,24171.0
2019-05-24 09:55:00,125.09,125.12,124.4,124.64,9482.0,118.2281,118.2564,117.5759,117.8027,9482.0
2019-05-24 10:00:00,124.62,124.93,124.57,124.7,17349.0,117.7838,118.0768,117.7366,117.8595,17349.0
2019-05-24 10:05:00,124.7,124.86,124.65,124.81,42189.0,117.8595,118.0107,117.8122,117.9634,42189.0
2019-05-24 10:10:00,124.78,124.83,124.01,124.02,36519.0,117.9351,117.9823,117.2073,117.2168,36519.0
2019-05-24 10:15:00,124.13,124.57,124.03,124.57,17225.0,117.3207,117.7366,117.2262,117.7366,17225.0
2019-05-24 10:20:00,124.6,124.6,124.03,124.21,19600.0,117.7649,117.7649,117.2262,117.3963,19600.0
2019-05-24 10:25:00,124.2,124.55,124.2,124.23,12134.0,117.3869,117.7177,117.3869,117.4152,12134.0
2019-05-24 10:30:00,124.27,124.66,124.23,124.48,15673.0,117.453,117.8217,117.4152,117.6515,15673.0
2019-05-24 10:35:00,124.46,124.46,124.15,124.25,11420.0,117.6326,117.6326,117.3396,117.4341,11420.0
2019-05-24 10:40:00,124.25,124.25,123.78,123.95,17628.0,117.4341,117.4341,116.9899,117.1506,17628.0
2019-05-24 10:45:00,123.95,123.98,123.35,123.48,15459.0,117.1506,117.179,116.5835,116.7064,15459.0
2019-05-24 10:50:00,123.48,123.5,122.94,122.94,15270.0,116.7064,116.7253,116.196,116.196,15270.0
2019-05-24 10:55:00,123.0,123.07,122.75,122.95,28708.0,116.2527,116.3189,116.0164,116.2055,28708.0
2019-05-24 11:00:00,122.98,123.6,122.98,123.54,24589.0,116.2338,116.8198,116.2338,116.7631,24589.0
2019-05-24 11:05:00,123.55,123.59,123.17,123.33,17911.0,116.7725,116.8103,116.4134,116.5646,17911.0
2019-05-24 11:10:00,123.33,123.55,123.18,123.55,7480.0,116.5646,116.7725,116.4228,116.7725,7480.0
2019-05-24 11:15:00,123.51,123.85,123.51,123.85,11963.0,116.7347,117.0561,116.7347,117.0561,11963.0
2019-05-24 11:20:00,123.79,124.05,123.76,124.0,26510.0,116.9994,117.2451,116.971,117.1979,26510.0
2019-05-24 11:25:00,124.02,124.07,123.49,123.61,114452.0,117.2168,117.264,116.7158,116.8293,114452.0
2019-05-24 11:30:00,123.64,123.78,123.59,123.74,7893.0,116.8576,116.9899,116.8103,116.9521,7893.0
2019-05-24 11:35:00,123.74,123.86,123.72,123.76,5900.0,116.9521,117.0655,116.9332,116.971,5900.0
2019-05-24 11:40:00,123.75,123.75,123.61,123.66,5948.0,116.9616,116.9616,116.8293,116.8765,5948.0
2019-05-24 11:45:00,123.67,123.9,123.67,123.86,4725.0,116.886,117.1033,116.886,117.0655,4725.0
2019-05-24 11:50:00,123.83,124.05,123.78,123.98,6007.0,117.0372,117.2451,116.9899,117.179,6007.0
2019-05-24 11:55:00,123.98,124.02,123.9,124.01,8696.0,117.179,117.2168,117.1033,117.2073,8696.0
2019-05-24 12:00:00,124.02,124.05,123.94,124.0,10728.0,117.2168,117.2451,117.1411,117.1979,10728.0
2019-05-24 12:05:00,124.0,124.0,123.93,123.96,5146.0,117.1979,117.1979,117.1317,117.1601,5146.0
2019-05-24 12:10:00,123.97,124.02,123.91,123.96,6751.0,117.1695,117.2168,117.1128,117.1601,6751.0
2019-05-24 12:15:00,123.98,124.01,123.93,123.95,6894.0,117.179,117.2073,117.1317,117.1506,6894.0
2019-05-24 12:20:00,124.0,124.01,123.94,124.0,7145.0,117.1979,117.2073,117.1411,117.1979,7145.0
2019-05-24 12:25:00,124.0,124.58,123.72,124.43,58948.0,117.1979,117.746,116.9332,117.6043,58948.0
2019-05-24 12:30:00,124.48,124.63,124.16,124.42,12903.0,117.6515,117.7933,117.3491,117.5948,12903.0
2019-05-24 12:35:00,124.3,124.6,124.28,124.59,29537.0,117.4814,117.7649,117.4625,117.7555,29537.0
2019-05-24 12:40:00,124.66,124.83,124.55,124.59,4150.0,117.8217,117.9823,117.7177,117.7555,4150.0
2019-05-24 12:45:00,124.62,124.62,124.58,124.61,1751.0,117.7838,117.7838,117.746,117.7744,1751.0
2019-05-24 12:50:00,124.61,124.61,124.31,124.38,7365.0,117.7744,117.7744,117.4909,117.557,7365.0
2019-05-24 12:55:00,124.38,124.44,124.28,124.36,6855.0,117.557,117.6137,117.4625,117.5381,6855.0
2019-05-24 13:00:00,124.39,124.5,124.28,124.32,4055.0,117.5665,117.6704,117.4625,117.5003,4055.0
2019-05-24 13:05:00,124.33,124.5,124.32,124.35,6800.0,117.5098,117.6704,117.5003,117.5287,6800.0
2019-05-24 13:10:00,124.34,124.36,124.18,124.27,4300.0,117.5192,117.5381,117.368,117.453,4300.0
2019-05-24 13:15:00,124.25,124.33,124.17,124.23,4735.0,117.4341,117.5098,117.3585,117.4152,4735.0
2019-05-24 13:20:00,124.19,124.33,124.16,124.27,5934.0,117.3774,117.5098,117.3491,117.453,5934.0
2019-05-24 13:25:00,124.29,124.29,124.2,124.23,1500.0,117.4719,117.4719,117.3869,117.4152,1500.0
2019-05-24 13:30:00,124.23,124.24,124.17,124.19,28020.0,117.4152,117.4247,117.3585,117.3774,28020.0
2019-05-24 13:35:00,124.2,124.47,124.17,124.36,9052.0,117.3869,117.6421,117.3585,117.5381,9052.0
2019-05-24 13:40:00,124.37,124.37,124.17,124.22,4614.0,117.5476,117.5476,117.3585,117.4058,4614.0
2019-05-24 13:45:00,124.17,124.22,124.08,124.08,4203.0,117.3585,117.4058,117.2735,117.2735,4203.0
2019-05-24 13:50:00,124.1,124.15,124.04,124.09,6200.0,117.2924,117.3396,117.2357,117.2829,6200.0
2019-05-24 13:55:00,124.09,124.09,123.94,124.0,5647.0,117.2829,117.2829,117.1411,117.1979,5647.0
2019-05-24 14:00:00,124.0,124.02,123.86,123.98,30681.0,117.1979,117.2168,117.0655,117.179,30681.0
2019-05-24 14:05:00,123.94,123.96,123.88,123.95,3700.0,117.1411,117.1601,117.0844,117.1506,3700.0
2019-05-24 14:10:00,123.95,124.0,123.9,124.0,5938.0,117.1506,117.1979,117.1033,117.1979,5938.0
2019-05-24 14:15:00,123.96,124.12,123.94,124.08,5471.0,117.1601,117.3113,117.1411,117.2735,5471.0
2019-05-24 14:20:00,124.09,124.2,124.08,124.13,13641.0,117.2829,117.3869,117.2735,117.3207,13641.0
2019-05-24 14:25:00,124.13,124.19,124.06,124.16,22400.0,117.3207,117.3774,117.2546,117.3491,22400.0
2019-05-24 14:30:00,124.19,124.21,123.89,123.93,7515.0,117.3774,117.3963,117.0939,117.1317,7515.0
2019-05-24 14:35:00,123.91,124.03,123.91,123.97,5202.0,117.1128,117.2262,117.1128,117.1695,5202.0
2019-05-24 14:40:00,123.98,124.02,123.95,124.0,6891.0,117.179,117.2168,117.1506,117.1979,6891.0
2019-05-24 14:45:00,124.0,124.02,123.8,123.84,10320.0,117.1979,117.2168,117.0088,117.0466,10320.0
2019-05-24 14:50:00,123.86,123.99,123.84,123.86,5239.0,117.0655,117.1884,117.0466,117.0655,5239.0
2019-05-24 14:55:00,123.89,124.0,123.89,124.0,4201.0,117.0939,117.1979,117.0939,117.1979,4201.0
2019-05-24 15:00:00,123.95,124.08,123.94,124.01,8476.0,117.1506,117.2735,117.1411,117.2073,8476.0
2019-05-24 15:05:00,124.02,124.05,123.91,123.97,7700.0,117.2168,117.2451,117.1128,117.1695,7700.0
2019-05-24 15:10:00,123.99,124.02,123.94,123.96,6776.0,117.1884,117.2168,117.1411,117.1601,6776.0
2019-05-24 15:15:00,123.95,124.12,123.94,124.05,8223.0,117.1506,117.3113,117.1411,117.2451,8223.0
2019-05-24 15:20:00,124.05,124.1,124.02,124.09,10788.0,117.2451,117.2924,117.2168,117.2829,10788.0
2019-05-24 15:25:00,124.06,124.11,124.02,124.07,8995.0,117.2546,117.3018,117.2168,117.264,8995.0
2019-05-24 15:30:00,124.07,124.12,124.03,124.05,18568.0,117.264,117.3113,117.2262,117.2451,18568.0
2019-05-24 15:35:00,124.08,124.15,124.02,124.02,23483.0,117.2735,117.3396,117.2168,117.2168,23483.0
2019-05-24 15:40:00,124.04,124.06,123.94,124.06,18459.0,117.2357,117.2546,117.1411,117.2546,18459.0
2019-05-24 15:45:00,124.06,124.06,123.79,123.96,30332.0,117.2546,117.2546,116.9994,117.1601,30332.0
2019-05-24 15:50:00,123.96,124.05,123.95,124.02,44675.0,117.1601,117.2451,117.1506,117.2168,44675.0
2019-05-24 15:55:00,124.01,124.1,123.78,123.87,61697.0,117.2073,117.2924,116.9899,117.075,61697.0
2019-05-28 09:30:00,123.31,124.0,123.03,124.0,27046.0,116.5457,117.1979,116.2811,117.1979,27046.0
2019-05-28 09:35:00,124.06,124.41,123.66,124.0,17226.0,117.2546,117.5854,116.8765,117.1979,17226.0
2019-05-28 09:40:00,124.0,124.35,123.94,124.29,14067.0,117.1979,117.5287,117.1411,117.4719,14067.0
2019-05-28 09:45:00,124.37,124.93,124.31,124.9,8270.0,117.5476,118.0768,117.4909,118.0485,8270.0
2019-05-28 09:50:00,124.79,124.99,124.57,124.97,5600.0,117.9445,118.1335,117.7366,118.1146,5600.0
2019-05-28 09:55:00,124.97,125.21,124.62,125.21,10275.0,118.1146,118.3415,117.7838,118.3415,10275.0
2019-05-28 10:00:00,125.27,125.37,124.93,124.98,12718.0,118.3982,118.4927,118.0768,118.1241,12718.0
2019-05-28 10:05:00,125.12,125.41,125.03,125.27,4000.0,118.2564,118.5305,118.1714,118.3982,4000.0
2019-05-28 10:10:00,125.19,125.42,125.06,125.21,4900.0,118.3226,118.54,118.1997,118.3415,4900.0
2019-05-28 10:15:00,125.21,125.25,124.92,124.95,8300.0,118.3415,118.3793,118.0674,118.0957,8300.0
2019-05-28 10:20:00,124.95,125.01,124.8,124.95,11441.0,118.0957,118.1525,117.954,118.0957,11441.0
2019-05-28 10:25:00,124.91,124.92,124.66,124.8,10362.0,118.0579,118.0674,117.8217,117.954,10362.0
2019-05-28 10:30:00,124.9,124.9,124.47,124.69,3648.0,118.0485,118.0485,117.6421,117.85,3648.0
2019-05-28 10:35:00,124.63,124.83,124.41,124.41,4600.0,117.7933,117.9823,117.5854,117.5854,4600.0
2019-05-28 10:40:00,124.4,124.68,124.35,124.53,5143.0,117.5759,117.8406,117.5287,117.6988,5143.0
2019-05-28 10:45:00,124.48,124.78,124.41,124.66,4978.0,117.6515,117.9351,117.5854,117.8217,4978.0
2019-05-28 10:50:00,124.63,124.65,124.49,124.65,2951.0,117.7933,117.8122,117.661,117.8122,2951.0
2019-05-28 10:55:00,124.65,124.95,124.61,124.78,4936.0,117.8122,118.0957,117.7744,117.9351,4936.0
2019-05-28 11:00:00,124.71,125.12,124.71,125.04,4467.0,117.8689,118.2564,117.8689,118.1808,4467.0
2019-05-28 11:05:00,125.06,125.36,125.0,125.16,4420.0,118.1997,118.4833,118.143,118.2942,4420.0
2019-05-28 11:10:00,125.1,125.28,125.05,125.24,3901.0,118.2375,118.4076,118.1903,118.3698,3901.0
2019-05-28 11:15:00,125.31,125.74,125.24,125.57,9721.0,118.436,118.8424,118.3698,118.6817,9721.0
2019-05-28 11:20:00,125.56,125.6,125.23,125.25,7592.0,118.6723,118.7101,118.3604,118.3793,7592.0
2019-05-28 11:25:00,125.25,125.36,125.04,125.05,9299.0,118.3793,118.4833,118.1808,118.1903,9299.0
2019-05-28 11:30:00,125.02,125.14,124.86,125.09,6200.0,118.1619,118.2753,118.0107,118.2281,6200.0
2019-05-28 11:35:00,125.05,125.29,125.05,125.17,6269.0,118.1903,118.4171,118.1903,118.3037,6269.0
2019-05-28 11:40:00,125.15,125.56,125.15,125.41,5543.0,118.2848,118.6723,118.2848,118.5305,5543.0
2019-05-28 11:45:00,125.39,125.49,125.21,125.49,6552.0,118.5116,118.6061,118.3415,118.6061,6552.0
2019-05-28 11:50:00,125.45,125.46,125.16,125.26,5300.0,118.5683,118.5778,118.2942,118.3887,5300.0
2019-05-28 11:55:00,125.29,125.49,125.26,125.47,5251.0,118.4171,118.6061,118.3887,118.5872,5251.0
2019-05-28 12:00:00,125.46,125.46,125.23,125.44,5577.0,118.5778,118.5778,118.3604,118.5589,5577.0
2019-05-28 12:05:00,125.43,125.55,125.35,125.42,3900.0,118.5494,118.6628,118.4738,118.54,3900.0
2019-05-28 12:10:00,125.44,125.63,125.43,125.62,7160.0,118.5589,118.7384,118.5494,118.729,7160.0
2019-05-28 12:15:00,125.54,125.54,125.38,125.45,3324.0,118.6534,118.6534,118.5022,118.5683,3324.0
2019-05-28 12:20:00,125.45,125.59,125.43,125.51,5708.0,118.5683,118.7006,118.5494,118.625,5708.0
2019-05-28 12:25:00,125.45,125.5,125.34,125.41,3130.0,118.5683,118.6156,118.4643,118.5305,3130.0
2019-05-28 12:30:00,125.43,125.57,125.31,125.35,3634.0,118.5494,118.6817,118.436,118.4738,3634.0
2019-05-28 12:35:00,125.38,125.38,125.2,125.3,3784.0,118.5022,118.5022,118.332,118.4265,3784.0
2019-05-28 12:40:00,125.29,125.4,125.14,125.17,6183.0,118.4171,118.5211,118.2753,118.3037,6183.0
2019-05-28 12:45:00,125.09,125.33,125.09,125.32,2536.0,118.2281,118.4549,118.2281,118.4454,2536.0
2019-05-28 12:50:00,125.29,125.33,125.21,125.21,2400.0,118.4171,118.4549,118.3415,118.3415,2400.0
2019-05-28 12:55:00,125.22,125.23,124.97,125.01,3200.0,118.3509,118.3604,118.1146,118.1525,3200.0
2019-05-28 13:00:00,125.07,125.14,124.98,124.98,2510.0,118.2092,118.2753,118.1241,118.1241,2510.0
2019-05-28 13:05:00,124.97,125.04,124.95,125.02,2364.0,118.1146,118.1808,118.0957,118.1619,2364.0
2019-05-28 13:10:00,124.98,125.04,124.97,124.97,1900.0,118.1241,118.1808,118.1146,118.1146,1900.0
2019-05-28 13:15:00,124.98,125.14,124.96,124.97,5773.0,118.1241,118.2753,118.1052,118.1146,5773.0
2019-05-28 13:20:00,124.98,124.99,124.94,124.97,2288.0,118.1241,118.1335,118.0863,118.1146,2288.0
2019-05-28 13:25:00,124.94,124.95,124.71,124.72,6899.0,118.0863,118.0957,117.8689,117.8784,6899.0
2019-05-28 13:30:00,124.76,124.91,124.76,124.8,3300.0,117.9162,118.0579,117.9162,117.954,3300.0
2019-05-28 13:35:00,124.8,124.97,124.8,124.97,2025.0,117.954,118.1146,117.954,118.1146,2025.0
2019-05-28 13:40:00,124.94,124.95,124.88,124.91,1097.0,118.0863,118.0957,118.0296,118.0579,1097.0
2019-05-28 13:45:00,124.92,124.99,124.86,124.87,1968.0,118.0674,118.1335,118.0107,118.0201,1968.0
2019-05-28 13:50:00,124.9,124.91,124.77,124.77,2055.0,118.0485,118.0579,117.9256,117.9256,2055.0
2019-05-28 13:55:00,124.8,124.82,124.65,124.65,2719.0,117.954,117.9729,117.8122,117.8122,2719.0
2019-05-28 14:00:00,124.62,124.68,124.52,124.53,4400.0,117.7838,117.8406,117.6893,117.6988,4400.0
2019-05-28 14:05:00,124.56,124.67,124.53,124.56,6833.0,117.7271,117.8311,117.6988,117.7271,6833.0
2019-05-28 14:10:00,124.59,124.63,124.43,124.63,6750.0,117.7555,117.7933,117.6043,117.7933,6750.0
2019-05-28 14:15:00,124.67,124.72,124.63,124.64,4971.0,117.8311,117.8784,117.7933,117.8027,4971.0
2019-05-28 14:20:00,124.63,124.67,124.57,124.59,3403.0,117.7933,117.8311,117.7366,117.7555,3403.0
2019-05-28 14:25:00,124.6,124.68,124.49,124.52,4955.0,117.7649,117.8406,117.661,117.6893,4955.0
2019-05-28 14:30:00,124.5,124.65,124.44,124.52,5948.0,117.6704,117.8122,117.6137,117.6893,5948.0
2019-05-28 14:35:00,124.57,124.72,124.53,124.64,7836.0,117.7366,117.8784,117.6988,117.8027,7836.0
2019-05-28 14:40:00,124.61,124.64,124.38,124.38,6601.0,117.7744,117.8027,117.557,117.557,6601.0
2019-05-28 14:45:00,124.39,124.48,124.35,124.4,21201.0,117.5665,117.6515,117.5287,117.5759,21201.0
2019-05-28 14:50:00,124.37,124.53,124.25,124.27,15618.0,117.5476,117.6988,117.4341,117.453,15618.0
2019-05-28 14:55:00,124.27,124.28,124.08,124.18,5553.0,117.453,117.4625,117.2735,117.368,5553.0
2019-05-28 15:00:00,124.14,124.26,124.01,124.04,5505.0,117.3302,117.4436,117.2073,117.2357,5505.0
2019-05-28 15:05:00,124.06,124.15,124.05,124.1,3693.0,117.2546,117.3396,117.2451,117.2924,3693.0
2019-05-28 15:10:00,124.07,124.1,123.88,123.91,8889.0,117.264,117.2924,117.0844,117.1128,8889.0
2019-05-28 15:15:00,123.93,124.18,123.93,124.1,11711.0,117.1317,117.368,117.1317,117.2924,11711.0
2019-05-28 15:20:00,124.1,124.23,124.04,124.23,6379.0,117.2924,117.4152,117.2357,117.4152,6379.0
2019-05-28 15:25:00,124.2,124.22,123.87,123.89,12298.0,117.3869,117.4058,117.075,117.0939,12298.0
2019-05-28 15:30:00,123.88,124.01,123.72,123.74,15111.0,117.0844,117.2073,116.9332,116.9521,15111.0
2019-05-28 15:35:00,123.7,123.72,123.32,123.57,23824.0,116.9143,116.9332,116.5552,116.7914,23824.0
2019-05-28 15:40:00,123.54,123.54,123.22,123.39,25655.0,116.7631,116.7631,116.4606,116.6213,25655.0
2019-05-28 15:45:00,123.36,123.45,123.23,123.41,23864.0,116.593,116.678,116.4701,116.6402,23864.0
2019-05-28 15:50:00,123.34,123.53,123.32,123.44,36285.0,116.5741,116.7536,116.5552,116.6686,36285.0
2019-05-28 15:55:00,123.39,123.43,123.02,123.06,116724.0,116.6213,116.6591,116.2716,116.3094,116724.0
2019-05-29 09:30:00,122.91,123.04,121.98,122.39,21956.0,116.1676,116.2905,115.2887,115.6762,21956.0
2019-05-29 09:35:00,122.29,122.43,121.59,121.62,11863.0,115.5817,115.714,114.9201,114.9484,11863.0
2019-05-29 09:40:00,121.67,122.07,121.3,121.97,14890.0,114.9957,115.3737,114.646,115.2792,14890.0
2019-05-29 09:45:00,121.97,122.21,121.73,121.99,10180.0,115.2792,115.506,115.0524,115.2981,10180.0
2019-05-29 09:50:00,122.03,122.03,121.59,121.73,7514.0,115.3359,115.3359,114.9201,115.0524,7514.0
2019-05-29 09:55:00,121.86,122.3,121.85,122.03,11234.0,115.1752,115.5911,115.1658,115.3359,11234.0
2019-05-29 10:00:00,121.99,122.02,121.89,121.97,2272.0,115.2981,115.3265,115.2036,115.2792,2272.0
2019-05-29 10:05:00,121.94,121.94,121.35,121.48,11771.0,115.2509,115.2509,114.6932,114.8161,11771.0
2019-05-29 10:10:00,121.49,121.72,121.36,121.72,6347.0,114.8255,115.0429,114.7027,115.0429,6347.0
2019-05-29 10:15:00,121.8,122.34,121.76,122.23,7200.0,115.1185,115.6289,115.0807,115.525,7200.0
2019-05-29 10:20:00,122.24,122.25,121.97,122.06,20893.0,115.5344,115.5439,115.2792,115.3643,20893.0
2019-05-29 10:25:00,121.96,122.3,121.84,122.21,7024.0,115.2698,115.5911,115.1563,115.506,7024.0
2019-05-29 10:30:00,122.21,122.79,122.19,122.74,23572.0,115.506,116.0542,115.4871,116.007,23572.0
2019-05-29 10:35:00,122.68,122.79,122.21,122.51,5342.0,115.9503,116.0542,115.506,115.7896,5342.0
2019-05-29 10:40:00,122.42,122.68,122.41,122.51,5929.0,115.7045,115.9503,115.6951,115.7896,5929.0
2019-05-29 10:45:00,122.47,122.47,122.19,122.19,4659.0,115.7518,115.7518,115.4871,115.4871,4659.0
2019-05-29 10:50:00,122.22,122.29,122.06,122.25,4250.0,115.5155,115.5817,115.3643,115.5439,4250.0
2019-05-29 10:55:00,122.31,122.5,122.17,122.23,4804.0,115.6006,115.7801,115.4682,115.525,4804.0
2019-05-29 11:00:00,122.21,122.44,121.99,122.26,14039.0,115.506,115.7234,115.2981,115.5533,14039.0
2019-05-29 11:05:00,122.15,122.45,122.08,122.4,5111.0,115.4493,115.7329,115.3832,115.6856,5111.0
2019-05-29 11:10:00,122.35,122.35,121.92,121.94,11813.0,115.6384,115.6384,115.232,115.2509,11813.0
2019-05-29 11:15:00,121.9,122.0,121.77,121.77,9964.0,115.2131,115.3076,115.0902,115.0902,9964.0
2019-05-29 11:20:00,121.77,121.77,121.45,121.55,8805.0,115.0902,115.0902,114.7877,114.8823,8805.0
2019-05-29 11:25:00,121.58,121.66,121.51,121.58,5727.0,114.9106,114.9862,114.8444,114.9106,5727.0
2019-05-29 11:30:00,121.57,121.76,121.52,121.76,3474.0,114.9012,115.0807,114.8539,115.0807,3474.0
2019-05-29 11:35:00,121.79,121.86,121.27,121.27,7559.0,115.1091,115.1752,114.6176,114.6176,7559.0
2019-05-29 11:40:00,121.24,121.33,121.0,121.05,8700.0,114.5893,114.6743,114.3624,114.4097,8700.0
2019-05-29 11:45:00,121.02,121.31,120.94,121.27,9595.0,114.3813,114.6554,114.3057,114.6176,9595.0
2019-05-29 11:50:00,121.24,121.24,120.88,120.94,5670.0,114.5893,114.5893,114.249,114.3057,5670.0
2019-05-29 11:55:00,120.95,121.16,120.93,121.02,7640.0,114.3152,114.5136,114.2963,114.3813,7640.0
2019-05-29 12:00:00,121.03,121.08,120.92,121.07,7772.0,114.3908,114.438,114.2868,114.4286,7772.0
2019-05-29 12:05:00,121.07,121.35,121.02,121.34,23951.0,114.4286,114.6932,114.3813,114.6838,23951.0
2019-05-29 12:10:00,121.34,121.43,121.31,121.39,11850.0,114.6838,114.7688,114.6554,114.731,11850.0
2019-05-29 12:15:00,121.35,121.55,121.26,121.48,7659.0,114.6932,114.8823,114.6082,114.8161,7659.0
2019-05-29 12:20:00,121.48,121.48,121.25,121.28,7964.0,114.8161,114.8161,114.5987,114.6271,7964.0
2019-05-29 12:25:00,121.3,121.68,121.29,121.59,6433.0,114.646,115.0051,114.6365,114.9201,6433.0
2019-05-29 12:30:00,121.54,121.61,121.42,121.49,5877.0,114.8728,114.939,114.7594,114.8255,5877.0
2019-05-29 12:35:00,121.51,121.7,121.5,121.62,5751.0,114.8444,115.024,114.835,114.9484,5751.0
2019-05-29 12:40:00,121.58,121.75,121.53,121.71,4254.0,114.9106,115.0713,114.8634,115.0335,4254.0
2019-05-29 12:45:00,121.67,121.67,121.53,121.53,2842.0,114.9957,114.9957,114.8634,114.8634,2842.0
2019-05-29 12:50:00,121.54,121.55,121.23,121.46,7049.0,114.8728,114.8823,114.5798,114.7972,7049.0
2019-05-29 12:55:00,121.47,121.47,121.24,121.34,3643.0,114.8066,114.8066,114.5893,114.6838,3643.0
2019-05-29 13:00:00,121.34,121.37,121.2,121.32,8716.0,114.6838,114.7121,114.5515,114.6649,8716.0
2019-05-29 13:05:00,121.31,121.91,121.31,121.91,4100.0,114.6554,115.2225,114.6554,115.2225,4100.0
2019-05-29 13:10:00,121.94,122.01,121.74,121.8,4490.0,115.2509,115.317,115.0618,115.1185,4490.0
2019-05-29 13:15:00,121.78,121.84,121.6,121.8,5399.0,115.0996,115.1563,114.9295,115.1185,5399.0
2019-05-29 13:20:00,121.71,121.88,121.67,121.87,4288.0,115.0335,115.1942,114.9957,115.1847,4288.0
2019-05-29 13:25:00,121.87,121.94,121.74,121.93,8048.0,115.1847,115.2509,115.0618,115.2414,8048.0
2019-05-29 13:30:00,121.84,122.11,121.78,122.11,4564.0,115.1563,115.4115,115.0996,115.4115,4564.0
2019-05-29 13:35:00,122.1,122.23,121.98,122.2,3859.0,115.4021,115.525,115.2887,115.4966,3859.0
2019-05-29 13:40:00,122.27,122.28,122.1,122.17,2501.0,115.5628,115.5722,115.4021,115.4682,2501.0
2019-05-29 13:45:00,122.16,122.37,122.16,122.33,3470.0,115.4588,115.6573,115.4588,115.6195,3470.0
2019-05-29 13:50:00,122.27,122.43,122.21,122.21,5715.0,115.5628,115.714,115.506,115.506,5715.0
2019-05-29 13:55:00,122.26,122.36,122.09,122.14,3682.0,115.5533,115.6478,115.3926,115.4399,3682.0
2019-05-29 14:00:00,122.12,122.21,122.07,122.13,3669.0,115.421,115.506,115.3737,115.4304,3669.0
2019-05-29 14:05:00,122.19,122.2,122.0,122.0,3301.0,115.4871,115.4966,115.3076,115.3076,3301.0
2019-05-29 14:10:00,122.01,122.02,121.88,121.98,3250.0,115.317,115.3265,115.1942,115.2887,3250.0
2019-05-29 14:15:00,122.01,122.06,121.93,122.03,3959.0,115.317,115.3643,115.2414,115.3359,3959.0
2019-05-29 14:20:00,122.0,122.02,121.92,121.94,3176.0,115.3076,115.3265,115.232,115.2509,3176.0
2019-05-29 14:25:00,121.87,122.03,121.85,121.99,5150.0,115.1847,115.3359,115.1658,115.2981,5150.0
2019-05-29 14:30:00,121.94,121.94,121.63,121.79,4583.0,115.2509,115.2509,114.9579,115.1091,4583.0
2019-05-29 14:35:00,121.81,121.82,121.65,121.72,7676.0,115.128,115.1374,114.9768,115.0429,7676.0
2019-05-29 14:40:00,121.67,121.67,121.5,121.5,5394.0,114.9957,114.9957,114.835,114.835,5394.0
2019-05-29 14:45:00,121.56,121.7,121.56,121.68,5360.0,114.8917,115.024,114.8917,115.0051,5360.0
2019-05-29 14:50:00,121.6,121.67,121.5,121.59,6779.0,114.9295,114.9957,114.835,114.9201,6779.0
2019-05-29 14:55:00,121.57,121.83,121.57,121.74,4918.0,114.9012,115.1469,114.9012,115.0618,4918.0
2019-05-29 15:00:00,121.69,121.69,121.38,121.56,8026.0,115.0146,115.0146,114.7216,114.8917,8026.0
2019-05-29 15:05:00,121.5,121.69,121.46,121.66,4279.0,114.835,115.0146,114.7972,114.9862,4279.0
2019-05-29 15:10:00,121.63,121.75,121.62,121.71,5819.0,114.9579,115.0713,114.9484,115.0335,5819.0
2019-05-29 15:15:00,121.69,121.75,121.59,121.64,7329.0,115.0146,115.0713,114.9201,114.9673,7329.0
2019-05-29 15:20:00,121.64,121.84,121.55,121.75,9955.0,114.9673,115.1563,114.8823,115.0713,9955.0
2019-05-29 15:25:00,121.76,121.84,121.69,121.76,8897.0,115.0807,115.1563,115.0146,115.0807,8897.0
2019-05-29 15:30:00,121.76,121.94,121.65,121.94,12169.0,115.0807,115.2509,114.9768,115.2509,12169.0
2019-05-29 15:35:00,122.03,122.17,122.0,122.06,12960.0,115.3359,115.4682,115.3076,115.3643,12960.0
2019-05-29 15:40:00,122.09,122.25,122.09,122.1,16031.0,115.3926,115.5439,115.3926,115.4021,16031.0
2019-05-29 15:45:00,122.1,122.16,122.0,122.13,20836.0,115.4021,115.4588,115.3076,115.4304,20836.0
2019-05-29 15:50:00,122.08,122.09,121.79,121.98,28085.0,115.3832,115.3926,115.1091,115.2887,28085.0
2019-05-29 15:55:00,121.99,122.15,121.86,121.86,70666.0,115.2981,115.4493,115.1752,115.1752,70666.0
2019-05-30 09:30:00,122.44,122.66,122.08,122.46,9020.0,115.7234,115.9314,115.3832,115.7423,9020.0
2019-05-30 09:35:00,122.4,122.6,122.11,122.42,4050.0,115.6856,115.8747,115.4115,115.7045,4050.0
2019-05-30 09:40:00,122.47,122.62,122.08,122.62,5449.0,115.7518,115.8936,115.3832,115.8936,5449.0
2019-05-30 09:45:00,122.55,122.92,122.35,122.92,7801.0,115.8274,116.1771,115.6384,116.1771,7801.0
2019-05-30 09:50:00,123.02,123.17,122.93,123.11,3918.0,116.2716,116.4134,116.1866,116.3567,3918.0
2019-05-30 09:55:00,123.02,123.06,122.93,122.93,1199.0,116.2716,116.3094,116.1866,116.1866,1199.0
2019-05-30 10:00:00,122.81,123.39,122.81,123.35,10099.0,116.0731,116.6213,116.0731,116.5835,10099.0
2019-05-30 10:05:00,123.45,123.51,123.3,123.35,7333.0,116.678,116.7347,116.5363,116.5835,7333.0
2019-05-30 10:10:00,123.32,123.32,123.09,123.18,8814.0,116.5552,116.5552,116.3378,116.4228,8814.0
2019-05-30 10:15:00,123.19,123.3,123.07,123.18,12940.0,116.4323,116.5363,116.3189,116.4228,12940.0
2019-05-30 10:20:00,123.23,123.33,123.22,123.3,3118.0,116.4701,116.5646,116.4606,116.5363,3118.0
2019-05-30 10:25:00,123.38,123.46,123.17,123.32,7463.0,116.6119,116.6875,116.4134,116.5552,7463.0
2019-05-30 10:30:00,123.32,123.47,123.1,123.17,5739.0,116.5552,116.6969,116.3472,116.4134,5739.0
2019-05-30 10:35:00,123.25,123.29,123.01,123.02,4850.0,116.489,116.5268,116.2622,116.2716,4850.0
2019-05-30 10:40:00,123.01,123.08,122.78,122.81,3550.0,116.2622,116.3283,116.0448,116.0731,3550.0
2019-05-30 10:45:00,122.71,122.88,122.34,122.36,13267.0,115.9786,116.1393,115.6289,115.6478,13267.0
2019-05-30 10:50:00,122.39,122.44,122.04,122.04,4512.0,115.6762,115.7234,115.3454,115.3454,4512.0
2019-05-30 10:55:00,122.15,122.3,122.05,122.13,13471.0,115.4493,115.5911,115.3548,115.4304,13471.0
2019-05-30 11:00:00,122.04,122.15,121.79,121.97,12001.0,115.3454,115.4493,115.1091,115.2792,12001.0
2019-05-30 11:05:00,121.94,122.23,121.8,122.14,11111.0,115.2509,115.525,115.1185,115.4399,11111.0
2019-05-30 11:10:00,122.11,122.23,122.04,122.08,3100.0,115.4115,115.525,115.3454,115.3832,3100.0
2019-05-30 11:15:00,122.12,122.16,121.71,121.71,8518.0,115.421,115.4588,115.0335,115.0335,8518.0
2019-05-30 11:20:00,121.77,121.9,121.74,121.74,6936.0,115.0902,115.2131,115.0618,115.0618,6936.0
2019-05-30 11:25:00,121.73,121.83,121.65,121.66,8583.0,115.0524,115.1469,114.9768,114.9862,8583.0
2019-05-30 11:30:00,121.68,121.79,121.38,121.53,9534.0,115.0051,115.1091,114.7216,114.8634,9534.0
2019-05-30 11:35:00,121.58,121.77,121.54,121.67,5972.0,114.9106,115.0902,114.8728,114.9957,5972.0
2019-05-30 11:40:00,121.64,121.78,121.48,121.48,8941.0,114.9673,115.0996,114.8161,114.8161,8941.0
2019-05-30 11:45:00,121.46,121.58,121.41,121.58,6700.0,114.7972,114.9106,114.7499,114.9106,6700.0
2019-05-30 11:50:00,121.66,121.66,121.35,121.46,4914.0,114.9862,114.9862,114.6932,114.7972,4914.0
2019-05-30 11:55:00,121.42,121.98,121.41,121.92,10416.0,114.7594,115.2887,114.7499,115.232,10416.0
2019-05-30 12:00:00,121.87,121.87,121.75,121.77,5692.0,115.1847,115.1847,115.0713,115.0902,5692.0
2019-05-30 12:05:00,121.7,121.84,121.62,121.63,5429.0,115.024,115.1563,114.9484,114.9579,5429.0
2019-05-30 12:10:00,121.59,121.81,121.56,121.77,9986.0,114.9201,115.128,114.8917,115.0902,9986.0
2019-05-30 12:15:00,121.75,122.05,121.71,121.9,10881.0,115.0713,115.3548,115.0335,115.2131,10881.0
2019-05-30 12:20:00,121.88,122.18,121.86,122.18,10212.0,115.1942,115.4777,115.1752,115.4777,10212.0
2019-05-30 12:25:00,122.26,122.33,122.14,122.19,3300.0,115.5533,115.6195,115.4399,115.4871,3300.0
2019-05-30 12:30:00,122.18,122.23,122.06,122.08,5600.0,115.4777,115.525,115.3643,115.3832,5600.0
2019-05-30 12:35:00,122.09,122.38,122.09,122.31,3600.0,115.3926,115.6667,115.3926,115.6006,3600.0
2019-05-30 12:40:00,122.36,122.37,122.24,122.28,3125.0,115.6478,115.6573,115.5344,115.5722,3125.0
2019-05-30 12:45:00,122.28,122.39,122.2,122.37,4900.0,115.5722,115.6762,115.4966,115.6573,4900.0
2019-05-30 12:50:00,122.34,122.4,122.34,122.38,4500.0,115.6289,115.6856,115.6289,115.6667,4500.0
2019-05-30 12:55:00,122.37,122.43,122.02,122.02,9633.0,115.6573,115.714,115.3265,115.3265,9633.0
2019-05-30 13:00:00,122.03,122.09,122.01,122.06,3500.0,115.3359,115.3926,115.317,115.3643,3500.0
2019-05-30 13:05:00,122.0,122.08,121.94,121.99,3994.0,115.3076,115.3832,115.2509,115.2981,3994.0
2019-05-30 13:10:00,122.0,122.08,121.78,121.78,3660.0,115.3076,115.3832,115.0996,115.0996,3660.0
2019-05-30 13:15:00,121.82,121.94,121.7,121.87,11879.0,115.1374,115.2509,115.024,115.1847,11879.0
2019-05-30 13:20:00,121.88,122.02,121.85,121.91,3749.0,115.1942,115.3265,115.1658,115.2225,3749.0
2019-05-30 13:25:00,121.98,121.98,121.89,121.96,3855.0,115.2887,115.2887,115.2036,115.2698,3855.0
2019-05-30 13:30:00,121.99,121.99,121.77,121.85,2900.0,115.2981,115.2981,115.0902,115.1658,2900.0
2019-05-30 13:35:00,121.86,121.87,121.64,121.87,4673.0,115.1752,115.1847,114.9673,115.1847,4673.0
2019-05-30 13:40:00,121.81,121.88,121.74,121.78,2900.0,115.128,115.1942,115.0618,115.0996,2900.0
2019-05-30 13:45:00,121.81,122.0,121.81,122.0,4205.0,115.128,115.3076,115.128,115.3076,4205.0
2019-05-30 13:50:00,122.06,122.14,121.95,122.07,4358.0,115.3643,115.4399,115.2603,115.3737,4358.0
2019-05-30 13:55:00,122.1,122.1,122.03,122.1,3641.0,115.4021,115.4021,115.3359,115.4021,3641.0
2019-05-30 14:00:00,122.04,122.15,121.96,121.96,3186.0,115.3454,115.4493,115.2698,115.2698,3186.0
2019-05-30 14:05:00,121.97,122.0,121.8,121.97,5804.0,115.2792,115.3076,115.1185,115.2792,5804.0
2019-05-30 14:10:00,121.97,122.12,121.95,122.02,4555.0,115.2792,115.421,115.2603,115.3265,4555.0
2019-05-30 14:15:00,121.97,121.97,121.87,121.9,2407.0,115.2792,115.2792,115.1847,115.2131,2407.0
2019-05-30 14:20:00,121.88,121.91,121.66,121.69,1800.0,115.1942,115.2225,114.9862,115.0146,1800.0
2019-05-30 14:25:00,121.66,121.83,121.64,121.83,9324.0,114.9862,115.1469,114.9673,115.1469,9324.0
2019-05-30 14:30:00,121.81,121.81,121.55,121.63,5930.0,115.128,115.128,114.8823,114.9579,5930.0
2019-05-30 14:35:00,121.58,121.58,121.42,121.42,5751.0,114.9106,114.9106,114.7594,114.7594,5751.0
2019-05-30 14:40:00,121.45,121.58,121.44,121.45,4792.0,114.7877,114.9106,114.7783,114.7877,4792.0
2019-05-30 14:45:00,121.41,121.62,121.36,121.53,10239.0,114.7499,114.9484,114.7027,114.8634,10239.0
2019-05-30 14:50:00,121.66,121.68,121.51,121.59,17976.0,114.9862,115.0051,114.8444,114.9201,17976.0
2019-05-30 14:55:00,121.62,121.8,121.62,121.73,5357.0,114.9484,115.1185,114.9484,115.0524,5357.0
2019-05-30 15:00:00,121.71,121.83,121.65,121.73,19925.0,115.0335,115.1469,114.9768,115.0524,19925.0
2019-05-30 15:05:00,121.78,121.92,121.53,121.67,6788.0,115.0996,115.232,114.8634,114.9957,6788.0
2019-05-30 15:10:00,121.66,122.02,121.64,122.02,8207.0,114.9862,115.3265,114.9673,115.3265,8207.0
2019-05-30 15:15:00,121.97,122.17,121.96,122.0,4790.0,115.2792,115.4682,115.2698,115.3076,4790.0
2019-05-30 15:20:00,122.0,122.3,121.97,122.3,5800.0,115.3076,115.5911,115.2792,115.5911,5800.0
2019-05-30 15:25:00,122.29,122.44,122.16,122.35,7941.0,115.5817,115.7234,115.4588,115.6384,7941.0
2019-05-30 15:30:00,122.3,122.47,122.23,122.4,10772.0,115.5911,115.7518,115.525,115.6856,10772.0
2019-05-30 15:35:00,122.44,122.74,122.44,122.63,12267.0,115.7234,116.007,115.7234,115.903,12267.0
2019-05-30 15:40:00,122.62,122.69,122.44,122.54,16913.0,115.8936,115.9597,115.7234,115.8179,16913.0
2019-05-30 15:45:00,122.53,122.8,122.49,122.77,24659.0,115.8085,116.0637,115.7707,116.0353,24659.0
2019-05-30 15:50:00,122.79,122.84,122.62,122.69,25622.0,116.0542,116.1015,115.8936,115.9597,25622.0
2019-05-30 15:55:00,122.72,122.73,122.47,122.57,76376.0,115.9881,115.9975,115.7518,115.8463,76376.0
2019-05-31 09:30:00,121.47,121.77,120.7,120.72,17928.0,115.1863,115.4708,114.4561,114.4751,17928.0
2019-05-31 09:35:00,120.96,120.97,120.36,120.66,10251.0,114.7027,114.7122,114.1337,114.4182,10251.0
2019-05-31 09:40:00,120.66,120.94,120.29,120.94,14477.0,114.4182,114.6837,114.0673,114.6837,14477.0
2019-05-31 09:45:00,120.97,121.28,120.96,121.01,4600.0,114.7122,115.0061,114.7027,114.7501,4600.0
2019-05-31 09:50:00,120.87,120.92,120.68,120.85,7568.0,114.6173,114.6647,114.4372,114.5984,7568.0
2019-05-31 09:55:00,120.8,120.92,120.59,120.87,3933.0,114.551,114.6647,114.3518,114.6173,3933.0
2019-05-31 10:00:00,120.82,120.87,120.08,120.08,23091.0,114.5699,114.6173,113.8682,113.8682,23091.0
2019-05-31 10:05:00,120.06,120.27,120.04,120.27,18879.0,113.8492,114.0484,113.8303,114.0484,18879.0
2019-05-31 10:10:00,120.21,120.22,119.94,120.18,9216.0,113.9915,114.001,113.7354,113.963,9216.0
2019-05-31 10:15:00,120.21,120.56,120.21,120.54,4839.0,113.9915,114.3234,113.9915,114.3044,4839.0
2019-05-31 10:20:00,120.52,120.87,120.52,120.77,4229.0,114.2854,114.6173,114.2854,114.5225,4229.0
2019-05-31 10:25:00,120.86,120.9,120.74,120.79,4606.0,114.6078,114.6458,114.4941,114.5415,4606.0
2019-05-31 10:30:00,120.79,121.19,120.76,121.19,6781.0,114.5415,114.9208,114.513,114.9208,6781.0
2019-05-31 10:35:00,121.15,121.16,120.9,121.0,3900.0,114.8828,114.8923,114.6458,114.7406,3900.0
2019-05-31 10:40:00,121.02,121.15,120.84,120.99,5019.0,114.7596,114.8828,114.5889,114.7311,5019.0
2019-05-31 10:45:00,121.0,121.04,120.85,121.0,10750.0,114.7406,114.7785,114.5984,114.7406,10750.0
2019-05-31 10:50:00,121.01,121.12,120.84,120.89,7324.0,114.7501,114.8544,114.5889,114.6363,7324.0
2019-05-31 10:55:00,120.94,120.97,120.79,120.94,6011.0,114.6837,114.7122,114.5415,114.6837,6011.0
2019-05-31 11:00:00,120.92,121.05,120.83,120.88,8036.0,114.6647,114.788,114.5794,114.6268,8036.0
2019-05-31 11:05:00,120.9,121.08,120.9,121.0,4400.0,114.6458,114.8165,114.6458,114.7406,4400.0
2019-05-31 11:10:00,121.02,121.37,120.99,121.31,5400.0,114.7596,115.0915,114.7311,115.0346,5400.0
2019-05-31 11:15:00,121.26,121.48,121.25,121.38,5661.0,114.9872,115.1958,114.9777,115.1009,5661.0
2019-05-31 11:20:00,121.39,121.5,121.29,121.49,5107.0,115.1104,115.2147,115.0156,115.2053,5107.0
2019-05-31 11:25:00,121.53,121.71,121.46,121.7,4518.0,115.2432,115.4139,115.1768,115.4044,4518.0
2019-05-31 11:30:00,121.71,121.71,121.4,121.41,5715.0,115.4139,115.4139,115.1199,115.1294,5715.0
2019-05-31 11:35:00,121.43,121.62,121.37,121.57,9639.0,115.1484,115.3285,115.0915,115.2811,9639.0
2019-05-31 11:40:00,121.54,121.69,121.54,121.63,5550.0,115.2527,115.3949,115.2527,115.338,5550.0
2019-05-31 11:45:00,121.64,121.92,121.63,121.84,5613.0,115.3475,115.613,115.338,115.5372,5613.0
2019-05-31 11:50:00,121.9,121.96,121.78,121.79,3599.0,115.594,115.6509,115.4803,115.4897,3599.0
2019-05-31 11:55:00,121.72,121.93,121.71,121.86,3920.0,115.4234,115.6225,115.4139,115.5561,3920.0
2019-05-31 12:00:00,121.89,122.01,121.75,121.88,8272.0,115.5846,115.6984,115.4518,115.5751,8272.0
2019-05-31 12:05:00,121.87,121.94,121.84,121.84,2914.0,115.5656,115.632,115.5372,115.5372,2914.0
2019-05-31 12:10:00,121.84,121.86,121.72,121.76,2500.0,115.5372,115.5561,115.4234,115.4613,2500.0
2019-05-31 12:15:00,121.78,121.81,121.56,121.59,13889.0,115.4803,115.5087,115.2716,115.3001,13889.0
2019-05-31 12:20:00,121.59,121.86,121.55,121.86,4204.0,115.3001,115.5561,115.2622,115.5561,4204.0
2019-05-31 12:25:00,121.76,121.84,121.67,121.78,2593.0,115.4613,115.5372,115.3759,115.4803,2593.0
2019-05-31 12:30:00,121.73,121.8,121.66,121.8,4219.0,115.4328,115.4992,115.3665,115.4992,4219.0
2019-05-31 12:35:00,121.83,121.99,121.83,121.91,2330.0,115.5277,115.6794,115.5277,115.6035,2330.0
2019-05-31 12:40:00,121.91,121.95,121.81,121.95,3548.0,115.6035,115.6415,115.5087,115.6415,3548.0
2019-05-31 12:45:00,121.89,122.11,121.89,122.01,6700.0,115.5846,115.7932,115.5846,115.6984,6700.0
2019-05-31 12:50:00,122.05,122.06,121.62,121.63,4900.0,115.7363,115.7458,115.3285,115.338,4900.0
2019-05-31 12:55:00,121.6,121.67,121.45,121.6,2900.0,115.3096,115.3759,115.1673,115.3096,2900.0
2019-05-31 13:00:00,121.61,121.82,121.6,121.75,5812.0,115.3191,115.5182,115.3096,115.4518,5812.0
2019-05-31 13:05:00,121.75,121.89,121.68,121.89,4942.0,115.4518,115.5846,115.3854,115.5846,4942.0
2019-05-31 13:10:00,121.9,122.09,121.87,122.09,2300.0,115.594,115.7742,115.5656,115.7742,2300.0
2019-05-31 13:15:00,122.09,122.09,121.93,121.93,5300.0,115.7742,115.7742,115.6225,115.6225,5300.0
2019-05-31 13:20:00,121.99,122.31,121.99,122.14,5882.0,115.6794,115.9828,115.6794,115.8216,5882.0
2019-05-31 13:25:00,122.13,122.33,122.08,122.33,3400.0,115.8122,116.0018,115.7647,116.0018,3400.0
2019-05-31 13:30:00,122.32,122.35,122.24,122.24,2650.0,115.9923,116.0208,115.9165,115.9165,2650.0
2019-05-31 13:35:00,122.24,122.3,122.16,122.3,5611.0,115.9165,115.9734,115.8406,115.9734,5611.0
2019-05-31 13:40:00,122.28,122.3,122.1,122.23,5239.0,115.9544,115.9734,115.7837,115.907,5239.0
2019-05-31 13:45:00,122.24,122.28,122.13,122.16,3500.0,115.9165,115.9544,115.8122,115.8406,3500.0
2019-05-31 13:50:00,122.17,122.19,121.99,122.11,6336.0,115.8501,115.869,115.6794,115.7932,6336.0
2019-05-31 13:55:00,122.17,122.33,122.17,122.24,5501.0,115.8501,116.0018,115.8501,115.9165,5501.0
2019-05-31 14:00:00,122.25,122.29,122.07,122.15,6166.0,115.9259,115.9639,115.7553,115.8311,6166.0
2019-05-31 14:05:00,122.15,122.17,122.11,122.15,7941.0,115.8311,115.8501,115.7932,115.8311,7941.0
2019-05-31 14:10:00,122.11,122.24,122.0,122.0,7787.0,115.7932,115.9165,115.6889,115.6889,7787.0
2019-05-31 14:15:00,121.98,122.02,121.51,121.51,7828.0,115.6699,115.7078,115.2242,115.2242,7828.0
2019-05-31 14:20:00,121.51,121.63,121.43,121.63,6436.0,115.2242,115.338,115.1484,115.338,6436.0
2019-05-31 14:25:00,121.62,121.62,121.53,121.54,6272.0,115.3285,115.3285,115.2432,115.2527,6272.0
2019-05-31 14:30:00,121.53,121.57,121.45,121.47,5108.0,115.2432,115.2811,115.1673,115.1863,5108.0
2019-05-31 14:35:00,121.44,121.53,121.38,121.48,7454.0,115.1578,115.2432,115.1009,115.1958,7454.0
2019-05-31 14:40:00,121.48,121.89,121.48,121.89,4500.0,115.1958,115.5846,115.1958,115.5846,4500.0
2019-05-31 14:45:00,121.9,122.0,121.83,121.83,5899.0,115.594,115.6889,115.5277,115.5277,5899.0
2019-05-31 14:50:00,121.86,121.94,121.8,121.84,9773.0,115.5561,115.632,115.4992,115.5372,9773.0
2019-05-31 14:55:00,121.8,121.81,121.66,121.66,5974.0,115.4992,115.5087,115.3665,115.3665,5974.0
2019-05-31 15:00:00,121.66,121.74,121.51,121.66,15719.0,115.3665,115.4423,115.2242,115.3665,15719.0
2019-05-31 15:05:00,121.67,121.81,121.63,121.65,24710.0,115.3759,115.5087,115.338,115.357,24710.0
2019-05-31 15:10:00,121.64,121.8,121.6,121.71,11613.0,115.3475,115.4992,115.3096,115.4139,11613.0
2019-05-31 15:15:00,121.69,121.72,121.46,121.46,10382.0,115.3949,115.4234,115.1768,115.1768,10382.0
2019-05-31 15:20:00,121.47,121.5,121.23,121.37,13772.0,115.1863,115.2147,114.9587,115.0915,13772.0
2019-05-31 15:25:00,121.36,121.4,121.17,121.26,22904.0,115.082,115.1199,114.9018,114.9872,22904.0
2019-05-31 15:30:00,121.26,121.3,121.09,121.19,23626.0,114.9872,115.0251,114.826,114.9208,23626.0
2019-05-31 15:35:00,121.22,121.22,121.02,121.05,22368.0,114.9492,114.9492,114.7596,114.788,22368.0
2019-05-31 15:40:00,121.08,121.1,120.82,120.83,45103.0,114.8165,114.8354,114.5699,114.5794,45103.0
2019-05-31 15:45:00,120.83,121.23,120.74,121.23,28358.0,114.5794,114.9587,114.4941,114.9587,28358.0
2019-05-31 15:50:00,121.22,121.22,121.02,121.06,38047.0,114.9492,114.9492,114.7596,114.7975,38047.0
2019-05-31 15:55:00,121.04,121.09,120.88,120.95,121415.0,114.7785,114.826,114.6268,114.6932,121415.0
2019-06-03 09:30:00,121.0,121.98,120.0,121.97,29371.0,114.7406,115.6699,113.7923,115.6604,29371.0
2019-06-03 09:35:00,121.84,122.26,121.82,122.26,17922.0,115.5372,115.9354,115.5182,115.9354,17922.0
2019-06-03 09:40:00,122.14,122.58,122.09,122.58,2762.0,115.8216,116.2389,115.7742,116.2389,2762.0
2019-06-03 09:45:00,122.62,122.98,122.47,122.47,5946.0,116.2768,116.6182,116.1346,116.1346,5946.0
2019-06-03 09:50:00,122.57,122.63,122.23,122.23,4381.0,116.2294,116.2863,115.907,115.907,4381.0
2019-06-03 09:55:00,122.32,122.58,122.27,122.34,7027.0,115.9923,116.2389,115.9449,116.0113,7027.0
2019-06-03 10:00:00,122.29,122.5,122.12,122.5,4285.0,115.9639,116.163,115.8027,116.163,4285.0
2019-06-03 10:05:00,122.53,122.65,122.36,122.64,6483.0,116.1915,116.3053,116.0303,116.2958,6483.0
2019-06-03 10:10:00,122.52,122.52,122.21,122.22,6893.0,116.182,116.182,115.888,115.8975,6893.0
2019-06-03 10:15:00,122.28,122.28,121.86,122.18,4691.0,115.9544,115.9544,115.5561,115.8596,4691.0
2019-06-03 10:20:00,122.28,122.59,122.25,122.59,4300.0,115.9544,116.2484,115.9259,116.2484,4300.0
2019-06-03 10:25:00,122.61,122.74,122.56,122.6,5349.0,116.2673,116.3906,116.2199,116.2578,5349.0
2019-06-03 10:30:00,122.54,122.7,122.41,122.51,9050.0,116.2009,116.3527,116.0777,116.1725,9050.0
2019-06-03 10:35:00,122.54,122.89,122.42,122.89,5788.0,116.2009,116.5328,116.0871,116.5328,5788.0
2019-06-03 10:40:00,122.85,123.52,122.82,123.51,11305.0,116.4949,117.1302,116.4665,117.1208,11305.0
2019-06-03 10:45:00,123.52,123.65,123.28,123.3,10123.0,117.1302,117.2535,116.9027,116.9216,10123.0
2019-06-03 10:50:00,123.23,123.42,122.99,123.42,7347.0,116.8552,117.0354,116.6277,117.0354,7347.0
2019-06-03 10:55:00,123.38,123.42,123.08,123.17,11500.0,116.9975,117.0354,116.713,116.7984,11500.0
2019-06-03 11:00:00,123.11,123.2,122.98,123.09,8259.0,116.7415,116.8268,116.6182,116.7225,8259.0
2019-06-03 11:05:00,123.06,123.09,122.78,122.93,5445.0,116.694,116.7225,116.4285,116.5708,5445.0
2019-06-03 11:10:00,122.93,123.04,122.8,122.92,11899.0,116.5708,116.6751,116.4475,116.5613,11899.0
2019-06-03 11:15:00,122.86,123.13,122.68,122.98,9603.0,116.5044,116.7604,116.3337,116.6182,9603.0
2019-06-03 11:20:00,122.93,123.01,122.73,122.81,8849.0,116.5708,116.6466,116.3811,116.457,8849.0
2019-06-03 11:25:00,122.74,122.81,122.67,122.79,10316.0,116.3906,116.457,116.3242,116.438,10316.0
2019-06-03 11:30:00,122.79,122.85,122.73,122.77,6194.0,116.438,116.4949,116.3811,116.419,6194.0
2019-06-03 11:35:00,122.74,122.92,122.64,122.87,5594.0,116.3906,116.5613,116.2958,116.5139,5594.0
2019-06-03 11:40:00,122.9,123.04,122.78,122.86,6763.0,116.5423,116.6751,116.4285,116.5044,6763.0
2019-06-03 11:45:00,122.83,122.86,122.58,122.61,8146.0,116.4759,116.5044,116.2389,116.2673,8146.0
2019-06-03 11:50:00,122.64,122.83,122.56,122.71,7790.0,116.2958,116.4759,116.2199,116.3621,7790.0
2019-06-03 11:55:00,122.65,122.76,122.59,122.7,6487.0,116.3053,116.4096,116.2484,116.3527,6487.0
2019-06-03 12:00:00,122.7,122.72,122.54,122.58,5268.0,116.3527,116.3716,116.2009,116.2389,5268.0
2019-06-03 12:05:00,122.52,122.52,122.37,122.48,5214.0,116.182,116.182,116.0397,116.144,5214.0
2019-06-03 12:10:00,122.45,122.49,122.27,122.28,3866.0,116.1156,116.1535,115.9449,115.9544,3866.0
2019-06-03 12:15:00,122.25,122.39,122.17,122.34,6242.0,115.9259,116.0587,115.8501,116.0113,6242.0
2019-06-03 12:20:00,122.27,122.39,122.26,122.3,1900.0,115.9449,116.0587,115.9354,115.9734,1900.0
2019-06-03 12:25:00,122.33,122.45,122.26,122.26,5415.0,116.0018,116.1156,115.9354,115.9354,5415.0
2019-06-03 12:30:00,122.28,122.34,122.07,122.13,9381.0,115.9544,116.0113,115.7553,115.8122,9381.0
2019-06-03 12:35:00,122.15,122.25,121.99,122.24,6438.0,115.8311,115.9259,115.6794,115.9165,6438.0
2019-06-03 12:40:00,122.21,122.34,122.19,122.26,8779.0,115.888,116.0113,115.869,115.9354,8779.0
2019-06-03 12:45:00,122.26,122.76,122.16,122.76,5300.0,115.9354,116.4096,115.8406,116.4096,5300.0
2019-06-03 12:50:00,122.68,122.68,122.39,122.56,4477.0,116.3337,116.3337,116.0587,116.2199,4477.0
2019-06-03 12:55:00,122.58,122.64,122.4,122.4,3625.0,116.2389,116.2958,116.0682,116.0682,3625.0
2019-06-03 13:00:00,122.41,122.53,122.22,122.53,4688.0,116.0777,116.1915,115.8975,116.1915,4688.0
2019-06-03 13:05:00,122.55,122.6,122.39,122.59,3616.0,116.2104,116.2578,116.0587,116.2484,3616.0
2019-06-03 13:10:00,122.7,122.88,122.62,122.86,3902.0,116.3527,116.5234,116.2768,116.5044,3902.0
2019-06-03 13:15:00,122.81,122.84,122.69,122.72,3728.0,116.457,116.4854,116.3432,116.3716,3728.0
2019-06-03 13:20:00,122.79,122.79,122.66,122.77,4275.0,116.438,116.438,116.3147,116.419,4275.0
2019-06-03 13:25:00,122.8,123.49,122.8,123.03,28826.0,116.4475,117.1018,116.4475,116.6656,28826.0
2019-06-03 13:30:00,123.01,123.02,122.52,122.78,6551.0,116.6466,116.6561,116.182,116.4285,6551.0
2019-06-03 13:35:00,122.68,122.86,122.68,122.74,4602.0,116.3337,116.5044,116.3337,116.3906,4602.0
2019-06-03 13:40:00,122.68,123.06,122.68,122.95,3142.0,116.3337,116.694,116.3337,116.5897,3142.0
2019-06-03 13:45:00,122.89,123.0,122.8,122.89,3511.0,116.5328,116.6371,116.4475,116.5328,3511.0
2019-06-03 13:50:00,122.85,122.96,122.81,122.81,5046.0,116.4949,116.5992,116.457,116.457,5046.0
2019-06-03 13:55:00,122.8,123.34,122.79,123.34,6966.0,116.4475,116.9596,116.438,116.9596,6966.0
2019-06-03 14:00:00,123.27,123.55,123.2,123.49,10107.0,116.8932,117.1587,116.8268,117.1018,10107.0
2019-06-03 14:05:00,123.45,123.69,123.45,123.63,4865.0,117.0639,117.2915,117.0639,117.2346,4865.0
2019-06-03 14:10:00,123.63,123.63,123.49,123.62,10473.0,117.2346,117.2346,117.1018,117.2251,10473.0
2019-06-03 14:15:00,123.58,123.6,123.46,123.5,8028.0,117.1871,117.2061,117.0734,117.1113,8028.0
2019-06-03 14:20:00,123.49,123.69,123.44,123.6,17410.0,117.1018,117.2915,117.0544,117.2061,17410.0
2019-06-03 14:25:00,123.6,123.63,123.46,123.55,10285.0,117.2061,117.2346,117.0734,117.1587,10285.0
2019-06-03 14:30:00,123.61,123.66,123.13,123.18,8801.0,117.2156,117.263,116.7604,116.8078,8801.0
2019-06-03 14:35:00,123.19,123.21,123.01,123.07,5717.0,116.8173,116.8363,116.6466,116.7035,5717.0
2019-06-03 14:40:00,123.08,123.21,123.03,123.11,8166.0,116.713,116.8363,116.6656,116.7415,8166.0
2019-06-03 14:45:00,123.18,123.24,122.91,122.91,7771.0,116.8078,116.8647,116.5518,116.5518,7771.0
2019-06-03 14:50:00,122.85,122.89,122.76,122.8,3334.0,116.4949,116.5328,116.4096,116.4475,3334.0
2019-06-03 14:55:00,122.82,122.89,122.69,122.75,6595.0,116.4665,116.5328,116.3432,116.4001,6595.0
2019-06-03 15:00:00,122.79,122.82,122.44,122.44,6351.0,116.438,116.4665,116.1061,116.1061,6351.0
2019-06-03 15:05:00,122.46,122.62,122.46,122.53,3870.0,116.1251,116.2768,116.1251,116.1915,3870.0
2019-06-03 15:10:00,122.44,122.81,122.38,122.81,8502.0,116.1061,116.457,116.0492,116.457,8502.0
2019-06-03 15:15:00,122.79,122.94,122.66,122.78,16742.0,116.438,116.5803,116.3147,116.4285,16742.0
2019-06-03 15:20:00,122.75,122.92,122.65,122.66,12408.0,116.4001,116.5613,116.3053,116.3147,12408.0
2019-06-03 15:25:00,122.66,122.74,122.52,122.59,18873.0,116.3147,116.3906,116.182,116.2484,18873.0
2019-06-03 15:30:00,122.6,122.63,122.4,122.59,24546.0,116.2578,116.2863,116.0682,116.2484,24546.0
2019-06-03 15:35:00,122.58,122.73,122.51,122.56,20453.0,116.2389,116.3811,116.1725,116.2199,20453.0
2019-06-03 15:40:00,122.57,122.83,122.57,122.81,17490.0,116.2294,116.4759,116.2294,116.457,17490.0
2019-06-03 15:45:00,122.79,123.04,122.79,122.97,23093.0,116.438,116.6751,116.438,116.6087,23093.0
2019-06-03 15:50:00,122.99,123.11,122.75,122.88,22657.0,116.6277,116.7415,116.4001,116.5234,22657.0
2019-06-03 15:55:00,122.95,123.37,122.9,123.02,76781.0,116.5897,116.988,116.5423,116.6561,76781.0
2019-06-04 09:30:00,124.04,124.98,123.9,124.77,17682.0,117.6233,118.5147,117.4906,118.3156,17682.0
2019-06-04 09:35:00,125.0,125.05,124.63,124.94,8842.0,118.5337,118.5811,118.1828,118.4768,8842.0
2019-06-04 09:40:00,125.06,125.55,124.98,125.31,8946.0,118.5906,119.0552,118.5147,118.8276,8946.0
2019-06-04 09:45:00,125.4,125.49,124.87,125.19,14860.0,118.913,118.9983,118.4104,118.7139,14860.0
2019-06-04 09:50:00,125.14,125.62,125.06,125.53,9395.0,118.6664,119.1216,118.5906,119.0363,9395.0
2019-06-04 09:55:00,125.64,125.75,125.49,125.66,15627.0,119.1406,119.2449,118.9983,119.1595,15627.0
2019-06-04 10:00:00,125.61,125.61,125.18,125.24,7522.0,119.1121,119.1121,118.7044,118.7613,7522.0
2019-06-04 10:05:00,125.24,125.36,124.92,124.93,7695.0,118.7613,118.8751,118.4578,118.4673,7695.0
2019-06-04 10:10:00,124.9,124.9,124.33,124.67,11843.0,118.4389,118.4389,117.8983,118.2208,11843.0
2019-06-04 10:15:00,124.7,124.97,124.66,124.79,8757.0,118.2492,118.5052,118.2113,118.3345,8757.0
2019-06-04 10:20:00,124.73,124.74,124.5,124.53,10603.0,118.2777,118.2871,118.0596,118.088,10603.0
2019-06-04 10:25:00,124.48,124.74,124.48,124.74,7536.0,118.0406,118.2871,118.0406,118.2871,7536.0
2019-06-04 10:30:00,124.74,124.95,124.56,124.84,11661.0,118.2871,118.4863,118.1164,118.382,11661.0
2019-06-04 10:35:00,124.89,125.12,124.79,124.89,5511.0,118.4294,118.6475,118.3345,118.4294,5511.0
2019-06-04 10:40:00,124.89,124.96,124.71,124.72,7837.0,118.4294,118.4958,118.2587,118.2682,7837.0
2019-06-04 10:45:00,124.68,124.68,124.3,124.42,7958.0,118.2302,118.2302,117.8699,117.9837,7958.0
2019-06-04 10:50:00,124.4,124.48,124.21,124.3,7797.0,117.9647,118.0406,117.7846,117.8699,7797.0
2019-06-04 10:55:00,124.25,124.66,124.25,124.63,11770.0,117.8225,118.2113,117.8225,118.1828,11770.0
2019-06-04 11:00:00,124.58,124.86,124.52,124.8,8157.0,118.1354,118.4009,118.0785,118.344,8157.0
2019-06-04 11:05:00,124.86,125.13,124.86,125.1,7041.0,118.4009,118.657,118.4009,118.6285,7041.0
2019-06-04 11:10:00,125.03,125.28,125.03,125.12,10351.0,118.5621,118.7992,118.5621,118.6475,10351.0
2019-06-04 11:15:00,125.09,125.09,124.82,124.82,7967.0,118.619,118.619,118.363,118.363,7967.0
2019-06-04 11:20:00,124.87,124.9,124.73,124.87,10624.0,118.4104,118.4389,118.2777,118.4104,10624.0
2019-06-04 11:25:00,124.82,124.87,124.64,124.75,6212.0,118.363,118.4104,118.1923,118.2966,6212.0
2019-06-04 11:30:00,124.72,124.8,124.5,124.8,6818.0,118.2682,118.344,118.0596,118.344,6818.0
2019-06-04 11:35:00,124.74,124.8,124.27,124.3,8487.0,118.2871,118.344,117.8414,117.8699,8487.0
2019-06-04 11:40:00,124.34,124.55,124.34,124.44,9165.0,117.9078,118.107,117.9078,118.0027,9165.0
2019-06-04 11:45:00,124.46,124.61,124.43,124.61,8845.0,118.0216,118.1639,117.9932,118.1639,8845.0
2019-06-04 11:50:00,124.55,124.61,124.44,124.59,12062.0,118.107,118.1639,118.0027,118.1449,12062.0
2019-06-04 11:55:00,124.6,124.83,124.56,124.77,9514.0,118.1544,118.3725,118.1164,118.3156,9514.0
2019-06-04 12:00:00,124.82,124.97,124.78,124.92,5924.0,118.363,118.5052,118.3251,118.4578,5924.0
2019-06-04 12:05:00,124.91,125.19,124.9,125.19,4401.0,118.4483,118.7139,118.4389,118.7139,4401.0
2019-06-04 12:10:00,125.16,125.29,125.05,125.19,9595.0,118.6854,118.8087,118.5811,118.7139,9595.0
2019-06-04 12:15:00,125.19,125.21,124.96,125.0,6951.0,118.7139,118.7328,118.4958,118.5337,6951.0
2019-06-04 12:20:00,125.0,125.02,124.81,124.82,7817.0,118.5337,118.5527,118.3535,118.363,7817.0
2019-06-04 12:25:00,124.85,125.04,124.85,125.03,6133.0,118.3914,118.5716,118.3914,118.5621,6133.0
2019-06-04 12:30:00,125.03,125.3,125.0,125.25,7101.0,118.5621,118.8182,118.5337,118.7708,7101.0
2019-06-04 12:35:00,125.23,125.24,125.13,125.14,4340.0,118.7518,118.7613,118.657,118.6664,4340.0
2019-06-04 12:40:00,125.16,125.52,125.16,125.52,5489.0,118.6854,119.0268,118.6854,119.0268,5489.0
2019-06-04 12:45:00,125.5,125.54,125.4,125.4,3102.0,119.0078,119.0458,118.913,118.913,3102.0
2019-06-04 12:50:00,125.45,125.52,125.43,125.46,5799.0,118.9604,119.0268,118.9414,118.9699,5799.0
2019-06-04 12:55:00,125.51,125.58,125.35,125.38,6438.0,119.0173,119.0837,118.8656,118.894,6438.0
2019-06-04 13:00:00,125.37,125.43,125.34,125.39,7565.0,118.8845,118.9414,118.8561,118.9035,7565.0
2019-06-04 13:05:00,125.4,125.58,125.38,125.48,4900.0,118.913,119.0837,118.894,118.9889,4900.0
2019-06-04 13:10:00,125.46,125.52,125.42,125.51,2891.0,118.9699,119.0268,118.932,119.0173,2891.0
2019-06-04 13:15:00,125.5,125.55,125.38,125.51,5019.0,119.0078,119.0552,118.894,119.0173,5019.0
2019-06-04 13:20:00,125.49,125.62,125.38,125.62,5300.0,118.9983,119.1216,118.894,119.1216,5300.0
2019-06-04 13:25:00,125.54,125.6,125.52,125.59,2407.0,119.0458,119.1026,119.0268,119.0932,2407.0
2019-06-04 13:30:00,125.64,125.71,125.58,125.68,3801.0,119.1406,119.207,119.0837,119.1785,3801.0
2019-06-04 13:35:00,125.64,125.64,125.44,125.49,3543.0,119.1406,119.1406,118.9509,118.9983,3543.0
2019-06-04 13:40:00,125.46,125.53,125.45,125.51,3420.0,118.9699,119.0363,118.9604,119.0173,3420.0
2019-06-04 13:45:00,125.48,125.56,125.47,125.51,2900.0,118.9889,119.0647,118.9794,119.0173,2900.0
2019-06-04 13:50:00,125.49,125.56,125.45,125.51,4038.0,118.9983,119.0647,118.9604,119.0173,4038.0
2019-06-04 13:55:00,125.53,125.61,125.51,125.61,2220.0,119.0363,119.1121,119.0173,119.1121,2220.0
2019-06-04 14:00:00,125.6,125.63,125.52,125.61,5304.0,119.1026,119.1311,119.0268,119.1121,5304.0
2019-06-04 14:05:00,125.63,125.66,125.54,125.62,7449.0,119.1311,119.1595,119.0458,119.1216,7449.0
2019-06-04 14:10:00,125.66,125.84,125.66,125.8,5456.0,119.1595,119.3302,119.1595,119.2923,5456.0
2019-06-04 14:15:00,125.82,126.09,125.8,126.05,20981.0,119.3113,119.5673,119.2923,119.5294,20981.0
2019-06-04 14:20:00,126.08,126.23,125.97,126.2,10041.0,119.5578,119.7001,119.4535,119.6716,10041.0
2019-06-04 14:25:00,126.2,126.2,126.01,126.01,5270.0,119.6716,119.6716,119.4914,119.4914,5270.0
2019-06-04 14:30:00,126.01,126.11,125.94,126.08,12024.0,119.4914,119.5863,119.4251,119.5578,12024.0
2019-06-04 14:35:00,126.05,126.08,125.99,126.08,7180.0,119.5294,119.5578,119.4725,119.5578,7180.0
2019-06-04 14:40:00,126.09,126.11,126.03,126.07,11749.0,119.5673,119.5863,119.5104,119.5483,11749.0
2019-06-04 14:45:00,126.08,126.12,126.03,126.08,7391.0,119.5578,119.5957,119.5104,119.5578,7391.0
2019-06-04 14:50:00,126.09,126.2,125.98,126.02,10216.0,119.5673,119.6716,119.463,119.5009,10216.0
2019-06-04 14:55:00,126.04,126.07,125.67,125.68,14947.0,119.5199,119.5483,119.169,119.1785,14947.0
2019-06-04 15:00:00,125.71,125.81,125.71,125.76,9920.0,119.207,119.3018,119.207,119.2544,9920.0
2019-06-04 15:05:00,125.76,125.95,125.75,125.85,8774.0,119.2544,119.4345,119.2449,119.3397,8774.0
2019-06-04 15:10:00,125.87,126.0,125.85,125.94,9555.0,119.3587,119.482,119.3397,119.4251,9555.0
2019-06-04 15:15:00,125.95,125.95,125.8,125.9,11100.0,119.4345,119.4345,119.2923,119.3871,11100.0
2019-06-04 15:20:00,125.91,125.92,125.79,125.9,19620.0,119.3966,119.4061,119.2828,119.3871,19620.0
2019-06-04 15:25:00,125.91,125.98,125.87,125.98,18253.0,119.3966,119.463,119.3587,119.463,18253.0
2019-06-04 15:30:00,125.98,125.99,125.72,125.91,16974.0,119.463,119.4725,119.2164,119.3966,16974.0
2019-06-04 15:35:00,125.91,125.91,125.56,125.64,26605.0,119.3966,119.3966,119.0647,119.1406,26605.0
2019-06-04 15:40:00,125.67,125.72,125.54,125.6,37367.0,119.169,119.2164,119.0458,119.1026,37367.0
2019-06-04 15:45:00,125.58,125.7,125.53,125.69,22540.0,119.0837,119.1975,119.0363,119.188,22540.0
2019-06-04 15:50:00,125.71,126.02,125.7,126.02,47276.0,119.207,119.5009,119.1975,119.5009,47276.0
2019-06-04 15:55:00,125.98,126.0,125.47,125.53,204368.0,119.463,119.482,118.9794,119.0363,204368.0
2019-06-05 09:30:00,126.83,126.83,126.2,126.22,13773.0,120.269,120.269,119.6716,119.6906,13773.0
2019-06-05 09:35:00,126.15,126.15,125.41,125.53,8581.0,119.6242,119.6242,118.9225,119.0363,8581.0
2019-06-05 09:40:00,125.57,125.96,125.56,125.93,23809.0,119.0742,119.444,119.0647,119.4156,23809.0
2019-06-05 09:45:00,125.98,126.14,125.64,125.79,6457.0,119.463,119.6147,119.1406,119.2828,6457.0
2019-06-05 09:50:00,125.88,125.97,125.16,125.16,7421.0,119.3682,119.4535,118.6854,118.6854,7421.0
2019-06-05 09:55:00,125.21,125.73,125.2,125.69,8956.0,118.7328,119.2259,118.7233,119.188,8956.0
2019-06-05 10:00:00,125.53,125.73,124.63,124.8,7373.0,119.0363,119.2259,118.1828,118.344,7373.0
2019-06-05 10:05:00,124.75,124.75,124.23,124.48,8034.0,118.2966,118.2966,117.8035,118.0406,8034.0
2019-06-05 10:10:00,124.48,124.65,124.23,124.4,9075.0,118.0406,118.2018,117.8035,117.9647,9075.0
2019-06-05 10:15:00,124.42,124.62,124.25,124.62,3400.0,117.9837,118.1733,117.8225,118.1733,3400.0
2019-06-05 10:20:00,124.62,124.84,124.3,124.52,3940.0,118.1733,118.382,117.8699,118.0785,3940.0
2019-06-05 10:25:00,124.52,124.72,124.32,124.32,15400.0,118.0785,118.2682,117.8889,117.8889,15400.0
2019-06-05 10:30:00,124.33,124.38,124.11,124.31,7343.0,117.8983,117.9458,117.6897,117.8794,7343.0
2019-06-05 10:35:00,124.41,124.62,124.27,124.56,20530.0,117.9742,118.1733,117.8414,118.1164,20530.0
2019-06-05 10:40:00,124.54,124.54,124.33,124.49,14100.0,118.0975,118.0975,117.8983,118.0501,14100.0
2019-06-05 10:45:00,124.46,124.69,124.35,124.35,6646.0,118.0216,118.2397,117.9173,117.9173,6646.0
2019-06-05 10:50:00,124.39,124.39,123.94,124.22,11785.0,117.9552,117.9552,117.5285,117.794,11785.0
2019-06-05 10:55:00,124.2,124.54,124.17,124.54,6727.0,117.7751,118.0975,117.7466,118.0975,6727.0
2019-06-05 11:00:00,124.65,124.66,124.45,124.57,2275.0,118.2018,118.2113,118.0121,118.1259,2275.0
2019-06-05 11:05:00,124.57,124.67,124.32,124.33,6003.0,118.1259,118.2208,117.8889,117.8983,6003.0
2019-06-05 11:10:00,124.29,124.61,124.23,124.53,13561.0,117.8604,118.1639,117.8035,118.088,13561.0
2019-06-05 11:15:00,124.5,124.55,124.26,124.31,23952.0,118.0596,118.107,117.832,117.8794,23952.0
2019-06-05 11:20:00,124.38,124.76,124.34,124.76,16624.0,117.9458,118.3061,117.9078,118.3061,16624.0
2019-06-05 11:25:00,124.71,124.71,124.54,124.6,7316.0,118.2587,118.2587,118.0975,118.1544,7316.0
2019-06-05 11:30:00,124.59,124.67,124.53,124.63,9342.0,118.1449,118.2208,118.088,118.1828,9342.0
2019-06-05 11:35:00,124.67,124.93,124.65,124.85,5945.0,118.2208,118.4673,118.2018,118.3914,5945.0
2019-06-05 11:40:00,124.84,124.84,124.54,124.56,2500.0,118.382,118.382,118.0975,118.1164,2500.0
2019-06-05 11:45:00,124.6,124.72,124.5,124.5,4125.0,118.1544,118.2682,118.0596,118.0596,4125.0
2019-06-05 11:50:00,124.55,124.63,124.4,124.6,2715.0,118.107,118.1828,117.9647,118.1544,2715.0
2019-06-05 11:55:00,124.61,124.64,124.49,124.64,2600.0,118.1639,118.1923,118.0501,118.1923,2600.0
2019-06-05 12:00:00,124.65,124.68,124.45,124.45,2550.0,118.2018,118.2302,118.0121,118.0121,2550.0
2019-06-05 12:05:00,124.48,124.53,124.34,124.34,2710.0,118.0406,118.088,117.9078,117.9078,2710.0
2019-06-05 12:10:00,124.4,124.49,124.3,124.3,3050.0,117.9647,118.0501,117.8699,117.8699,3050.0
2019-06-05 12:15:00,124.37,124.5,124.33,124.5,3000.0,117.9363,118.0596,117.8983,118.0596,3000.0
2019-06-05 12:20:00,124.44,124.72,124.39,124.64,3856.0,118.0027,118.2682,117.9552,118.1923,3856.0
2019-06-05 12:25:00,124.71,124.78,124.66,124.72,2102.0,118.2587,118.3251,118.2113,118.2682,2102.0
2019-06-05 12:30:00,124.68,124.69,124.29,124.4,3709.0,118.2302,118.2397,117.8604,117.9647,3709.0
2019-06-05 12:35:00,124.45,124.5,124.35,124.47,2965.0,118.0121,118.0596,117.9173,118.0311,2965.0
2019-06-05 12:40:00,124.46,124.76,124.45,124.75,5820.0,118.0216,118.3061,118.0121,118.2966,5820.0
2019-06-05 12:45:00,124.69,124.76,124.65,124.76,1228.0,118.2397,118.3061,118.2018,118.3061,1228.0
2019-06-05 12:50:00,124.71,124.78,124.59,124.59,1350.0,118.2587,118.3251,118.1449,118.1449,1350.0
2019-06-05 12:55:00,124.58,124.71,124.57,124.65,1907.0,118.1354,118.2587,118.1259,118.2018,1907.0
2019-06-05 13:00:00,124.71,124.87,124.71,124.87,1215.0,118.2587,118.4104,118.2587,118.4104,1215.0
2019-06-05 13:05:00,124.92,125.02,124.91,125.02,1701.0,118.4578,118.5527,118.4483,118.5527,1701.0
2019-06-05 13:10:00,125.0,125.08,124.91,124.98,1350.0,118.5337,118.6095,118.4483,118.5147,1350.0
2019-06-05 13:15:00,124.89,124.94,124.89,124.91,1300.0,118.4294,118.4768,118.4294,118.4483,1300.0
2019-06-05 13:20:00,124.94,125.07,124.94,125.0,1900.0,118.4768,118.6001,118.4768,118.5337,1900.0
2019-06-05 13:25:00,125.0,125.22,125.0,125.22,2000.0,118.5337,118.7423,118.5337,118.7423,2000.0
2019-06-05 13:30:00,125.24,125.28,125.16,125.21,1528.0,118.7613,118.7992,118.6854,118.7328,1528.0
2019-06-05 13:35:00,125.18,125.42,125.18,125.33,2255.0,118.7044,118.932,118.7044,118.8466,2255.0
2019-06-05 13:40:00,125.28,125.42,125.24,125.39,1362.0,118.7992,118.932,118.7613,118.9035,1362.0
2019-06-05 13:45:00,125.43,125.43,125.18,125.35,3000.0,118.9414,118.9414,118.7044,118.8656,3000.0
2019-06-05 13:50:00,125.34,125.35,125.19,125.19,2300.0,118.8561,118.8656,118.7139,118.7139,2300.0
2019-06-05 13:55:00,125.22,125.23,125.1,125.14,1400.0,118.7423,118.7518,118.6285,118.6664,1400.0
2019-06-05 14:00:00,125.22,125.24,125.07,125.13,2900.0,118.7423,118.7613,118.6001,118.657,2900.0
2019-06-05 14:05:00,125.16,125.19,125.13,125.14,2300.0,118.6854,118.7139,118.657,118.6664,2300.0
2019-06-05 14:10:00,125.15,125.29,125.02,125.17,11213.0,118.6759,118.8087,118.5527,118.6949,11213.0
2019-06-05 14:15:00,125.15,125.17,125.0,125.08,10988.0,118.6759,118.6949,118.5337,118.6095,10988.0
2019-06-05 14:20:00,125.12,125.12,124.99,125.01,4531.0,118.6475,118.6475,118.5242,118.5432,4531.0
2019-06-05 14:25:00,125.02,125.08,124.97,124.97,3094.0,118.5527,118.6095,118.5052,118.5052,3094.0
2019-06-05 14:30:00,125.0,125.05,124.9,125.05,4021.0,118.5337,118.5811,118.4389,118.5811,4021.0
2019-06-05 14:35:00,125.04,125.09,124.87,124.93,5483.0,118.5716,118.619,118.4104,118.4673,5483.0
2019-06-05 14:40:00,124.92,124.94,124.9,124.9,1010.0,118.4578,118.4768,118.4389,118.4389,1010.0
2019-06-05 14:45:00,124.91,125.0,124.78,124.86,4357.0,118.4483,118.5337,118.3251,118.4009,4357.0
2019-06-05 14:50:00,124.78,124.86,124.75,124.81,2502.0,118.3251,118.4009,118.2966,118.3535,2502.0
2019-06-05 14:55:00,124.81,124.83,124.73,124.79,3689.0,118.3535,118.3725,118.2777,118.3345,3689.0
2019-06-05 15:00:00,124.78,124.88,124.75,124.84,6850.0,118.3251,118.4199,118.2966,118.382,6850.0
2019-06-05 15:05:00,124.87,125.04,124.85,125.01,4589.0,118.4104,118.5716,118.3914,118.5432,4589.0
2019-06-05 15:10:00,124.96,125.08,124.96,125.04,3901.0,118.4958,118.6095,118.4958,118.5716,3901.0
2019-06-05 15:15:00,125.01,125.07,124.97,125.01,4768.0,118.5432,118.6001,118.5052,118.5432,4768.0
2019-06-05 15:20:00,125.03,125.07,124.99,125.01,5030.0,118.5621,118.6001,118.5242,118.5432,5030.0
2019-06-05 15:25:00,125.01,125.06,125.0,125.03,7008.0,118.5432,118.5906,118.5337,118.5621,7008.0
2019-06-05 15:30:00,125.04,125.04,124.87,124.99,7421.0,118.5716,118.5716,118.4104,118.5242,7421.0
2019-06-05 15:35:00,124.97,125.0,124.67,124.87,7374.0,118.5052,118.5337,118.2208,118.4104,7374.0
2019-06-05 15:40:00,124.88,125.04,124.88,125.03,4342.0,118.4199,118.5716,118.4199,118.5621,4342.0
2019-06-05 15:45:00,124.99,125.08,124.98,125.01,12596.0,118.5242,118.6095,118.5147,118.5432,12596.0
2019-06-05 15:50:00,125.0,125.16,125.0,125.11,15165.0,118.5337,118.6854,118.5337,118.638,15165.0
2019-06-05 15:55:00,125.12,125.12,124.72,124.79,117166.0,118.6475,118.6475,118.2682,118.3345,117166.0
2019-06-06 09:30:00,125.12,125.12,124.47,125.08,14590.0,118.6475,118.6475,118.0311,118.6095,14590.0
2019-06-06 09:35:00,125.06,125.45,125.05,125.27,3741.0,118.5906,118.9604,118.5811,118.7897,3741.0
2019-06-06 09:40:00,125.2,125.66,125.19,125.31,5207.0,118.7233,119.1595,118.7139,118.8276,5207.0
2019-06-06 09:45:00,125.39,125.63,125.39,125.5,3032.0,118.9035,119.1311,118.9035,119.0078,3032.0
2019-06-06 09:50:00,125.6,125.76,125.16,125.42,4242.0,119.1026,119.2544,118.6854,118.932,4242.0
2019-06-06 09:55:00,125.53,125.64,125.42,125.42,2086.0,119.0363,119.1406,118.932,118.932,2086.0
2019-06-06 10:00:00,125.33,125.48,125.06,125.48,5033.0,118.8466,118.9889,118.5906,118.9889,5033.0
2019-06-06 10:05:00,125.55,125.87,125.45,125.53,3499.0,119.0552,119.3587,118.9604,119.0363,3499.0
2019-06-06 10:10:00,125.6,125.69,125.53,125.68,2410.0,119.1026,119.188,119.0363,119.1785,2410.0
2019-06-06 10:15:00,125.87,125.87,125.7,125.7,2932.0,119.3587,119.3587,119.1975,119.1975,2932.0
2019-06-06 10:20:00,125.77,125.78,125.36,125.39,5368.0,119.2639,119.2733,118.8751,118.9035,5368.0
2019-06-06 10:25:00,125.36,125.58,125.21,125.52,7730.0,118.8751,119.0837,118.7328,119.0268,7730.0
2019-06-06 10:30:00,125.46,125.72,125.43,125.58,14693.0,118.9699,119.2164,118.9414,119.0837,14693.0
2019-06-06 10:35:00,125.65,125.74,125.48,125.57,2700.0,119.1501,119.2354,118.9889,119.0742,2700.0
2019-06-06 10:40:00,125.66,125.95,125.59,125.85,3674.0,119.1595,119.4345,119.0932,119.3397,3674.0
2019-06-06 10:45:00,125.75,125.84,125.62,125.77,4232.0,119.2449,119.3302,119.1216,119.2639,4232.0
2019-06-06 10:50:00,125.74,125.99,125.74,125.89,3751.0,119.2354,119.4725,119.2354,119.3776,3751.0
2019-06-06 10:55:00,125.84,126.07,125.73,125.9,3268.0,119.3302,119.5483,119.2259,119.3871,3268.0
2019-06-06 11:00:00,125.94,126.04,125.79,125.91,3400.0,119.4251,119.5199,119.2828,119.3966,3400.0
2019-06-06 11:05:00,125.91,126.04,125.79,126.01,2864.0,119.3966,119.5199,119.2828,119.4914,2864.0
2019-06-06 11:10:00,125.92,125.95,125.84,125.93,2467.0,119.4061,119.4345,119.3302,119.4156,2467.0
2019-06-06 11:15:00,125.96,126.04,125.89,125.89,2500.0,119.444,119.5199,119.3776,119.3776,2500.0
2019-06-06 11:20:00,125.85,125.85,125.68,125.68,6541.0,119.3397,119.3397,119.1785,119.1785,6541.0
2019-06-06 11:25:00,125.61,125.75,125.51,125.75,3019.0,119.1121,119.2449,119.0173,119.2449,3019.0
2019-06-06 11:30:00,125.65,125.68,125.58,125.64,2097.0,119.1501,119.1785,119.0837,119.1406,2097.0
2019-06-06 11:35:00,125.59,125.59,125.48,125.48,2225.0,119.0932,119.0932,118.9889,118.9889,2225.0
2019-06-06 11:40:00,125.42,125.44,125.11,125.12,3585.0,118.932,118.9509,118.638,118.6475,3585.0
2019-06-06 11:45:00,125.07,125.23,124.78,125.0,6813.0,118.6001,118.7518,118.3251,118.5337,6813.0
2019-06-06 11:50:00,125.01,125.09,124.91,125.02,5944.0,118.5432,118.619,118.4483,118.5527,5944.0
2019-06-06 11:55:00,125.07,125.11,124.94,124.95,1432.0,118.6001,118.638,118.4768,118.4863,1432.0
2019-06-06 12:00:00,124.9,125.08,124.85,125.07,3216.0,118.4389,118.6095,118.3914,118.6001,3216.0
2019-06-06 12:05:00,125.06,125.31,124.98,125.22,5807.0,118.5906,118.8276,118.5147,118.7423,5807.0
2019-06-06 12:10:00,125.21,125.22,125.08,125.19,3676.0,118.7328,118.7423,118.6095,118.7139,3676.0
2019-06-06 12:15:00,125.19,125.25,125.08,125.24,10107.0,118.7139,118.7708,118.6095,118.7613,10107.0
2019-06-06 12:20:00,125.27,125.28,125.16,125.19,4109.0,118.7897,118.7992,118.6854,118.7139,4109.0
2019-06-06 12:25:00,125.16,125.27,125.13,125.27,4033.0,118.6854,118.7897,118.657,118.7897,4033.0
2019-06-06 12:30:00,125.26,125.44,125.26,125.44,3795.0,118.7802,118.9509,118.7802,118.9509,3795.0
2019-06-06 12:35:00,125.39,125.46,125.32,125.44,3821.0,118.9035,118.9699,118.8371,118.9509,3821.0
2019-06-06 12:40:00,125.45,125.5,125.44,125.49,2300.0,118.9604,119.0078,118.9509,118.9983,2300.0
2019-06-06 12:45:00,125.49,125.61,125.48,125.6,3300.0,118.9983,119.1121,118.9889,119.1026,3300.0
2019-06-06 12:50:00,125.57,125.72,125.55,125.71,3807.0,119.0742,119.2164,119.0552,119.207,3807.0
2019-06-06 12:55:00,125.77,125.77,125.61,125.72,3658.0,119.2639,119.2639,119.1121,119.2164,3658.0
2019-06-06 13:00:00,125.73,125.8,125.71,125.78,4017.0,119.2259,119.2923,119.207,119.2733,4017.0
2019-06-06 13:05:00,125.76,125.81,125.69,125.8,2600.0,119.2544,119.3018,119.188,119.2923,2600.0
2019-06-06 13:10:00,125.79,125.89,125.78,125.84,2715.0,119.2828,119.3776,119.2733,119.3302,2715.0
2019-06-06 13:15:00,125.87,125.89,125.78,125.81,6427.0,119.3587,119.3776,119.2733,119.3018,6427.0
2019-06-06 13:20:00,125.85,125.85,125.77,125.85,3829.0,119.3397,119.3397,119.2639,119.3397,3829.0
2019-06-06 13:25:00,125.88,125.88,125.72,125.76,4342.0,119.3682,119.3682,119.2164,119.2544,4342.0
2019-06-06 13:30:00,125.76,125.78,125.67,125.68,3200.0,119.2544,119.2733,119.169,119.1785,3200.0
2019-06-06 13:35:00,125.67,125.71,125.57,125.63,8410.0,119.169,119.207,119.0742,119.1311,8410.0
2019-06-06 13:40:00,125.61,125.61,125.5,125.6,1652.0,119.1121,119.1121,119.0078,119.1026,1652.0
2019-06-06 13:45:00,125.55,125.72,125.5,125.59,5909.0,119.0552,119.2164,119.0078,119.0932,5909.0
2019-06-06 13:50:00,125.63,125.69,125.59,125.6,1938.0,119.1311,119.188,119.0932,119.1026,1938.0
2019-06-06 13:55:00,125.65,125.7,125.63,125.7,4178.0,119.1501,119.1975,119.1311,119.1975,4178.0
2019-06-06 14:00:00,125.74,125.81,125.59,125.75,5379.0,119.2354,119.3018,119.0932,119.2449,5379.0
2019-06-06 14:05:00,125.79,125.81,125.74,125.8,2272.0,119.2828,119.3018,119.2354,119.2923,2272.0
2019-06-06 14:10:00,125.78,125.91,125.78,125.87,5417.0,119.2733,119.3966,119.2733,119.3587,5417.0
2019-06-06 14:15:00,125.89,125.94,125.8,125.85,6424.0,119.3776,119.4251,119.2923,119.3397,6424.0
2019-06-06 14:20:00,125.9,126.0,125.89,125.97,5004.0,119.3871,119.482,119.3776,119.4535,5004.0
2019-06-06 14:25:00,125.99,126.04,125.91,126.01,6463.0,119.4725,119.5199,119.3966,119.4914,6463.0
2019-06-06 14:30:00,126.0,126.3,125.95,126.2,19900.0,119.482,119.7664,119.4345,119.6716,19900.0
2019-06-06 14:35:00,126.21,126.33,126.11,126.22,3325.0,119.6811,119.7949,119.5863,119.6906,3325.0
2019-06-06 14:40:00,126.19,126.36,126.18,126.35,3450.0,119.6621,119.8233,119.6526,119.8138,3450.0
2019-06-06 14:45:00,126.35,126.35,126.21,126.21,5423.0,119.8138,119.8138,119.6811,119.6811,5423.0
2019-06-06 14:50:00,126.26,126.31,126.21,126.29,4000.0,119.7285,119.7759,119.6811,119.757,4000.0
2019-06-06 14:55:00,126.26,126.33,126.23,126.29,6241.0,119.7285,119.7949,119.7001,119.757,6241.0
2019-06-06 15:00:00,126.28,126.33,126.15,126.26,8053.0,119.7475,119.7949,119.6242,119.7285,8053.0
2019-06-06 15:05:00,126.23,126.29,126.14,126.18,7245.0,119.7001,119.757,119.6147,119.6526,7245.0
2019-06-06 15:10:00,126.16,126.27,126.13,126.27,6227.0,119.6337,119.738,119.6052,119.738,6227.0
2019-06-06 15:15:00,126.28,126.32,126.24,126.31,5702.0,119.7475,119.7854,119.7095,119.7759,5702.0
2019-06-06 15:20:00,126.36,126.39,126.3,126.38,7011.0,119.8233,119.8518,119.7664,119.8423,7011.0
2019-06-06 15:25:00,126.37,126.5,126.31,126.48,7432.0,119.8328,119.9561,119.7759,119.9371,7432.0
2019-06-06 15:30:00,126.46,126.79,126.39,126.79,14490.0,119.9182,120.2311,119.8518,120.2311,14490.0
2019-06-06 15:35:00,126.76,126.82,126.53,126.82,22406.0,120.2026,120.2595,119.9845,120.2595,22406.0
2019-06-06 15:40:00,126.8,126.82,126.36,126.43,21677.0,120.2406,120.2595,119.8233,119.8897,21677.0
2019-06-06 15:45:00,126.39,126.43,126.28,126.39,17978.0,119.8518,119.8897,119.7475,119.8518,17978.0
2019-06-06 15:50:00,126.37,126.43,126.08,126.14,32486.0,119.8328,119.8897,119.5578,119.6147,32486.0
2019-06-06 15:55:00,126.14,126.18,125.96,126.04,67014.0,119.6147,119.6526,119.444,119.5199,67014.0
2019-06-07 09:30:00,126.71,127.3,126.69,127.08,13575.0,120.1552,120.7147,120.1363,120.5061,13575.0
2019-06-07 09:35:00,127.32,127.39,126.89,126.94,1466.0,120.7337,120.8,120.3259,120.3733,1466.0
2019-06-07 09:40:00,127.03,127.16,126.81,127.07,2100.0,120.4587,120.5819,120.2501,120.4966,2100.0
2019-06-07 09:45:00,127.07,127.31,126.68,126.86,13041.0,120.4966,120.7242,120.1268,120.2975,13041.0
2019-06-07 09:50:00,126.81,126.94,126.65,126.83,10608.0,120.2501,120.3733,120.0983,120.269,10608.0
2019-06-07 09:55:00,126.69,127.0,126.65,127.0,6284.0,120.1363,120.4302,120.0983,120.4302,6284.0
2019-06-07 10:00:00,126.81,126.89,126.72,126.89,2700.0,120.2501,120.3259,120.1647,120.3259,2700.0
2019-06-07 10:05:00,126.94,127.16,126.87,127.12,7375.0,120.3733,120.5819,120.3069,120.544,7375.0
2019-06-07 10:10:00,127.04,127.04,126.72,126.76,1773.0,120.4682,120.4682,120.1647,120.2026,1773.0
2019-06-07 10:15:00,126.72,126.9,126.69,126.89,2555.0,120.1647,120.3354,120.1363,120.3259,2555.0
2019-06-07 10:20:00,126.82,126.9,126.65,126.9,4957.0,120.2595,120.3354,120.0983,120.3354,4957.0
2019-06-07 10:25:00,126.84,127.04,126.84,127.04,1300.0,120.2785,120.4682,120.2785,120.4682,1300.0
2019-06-07 10:30:00,126.97,127.25,126.97,127.23,2708.0,120.4018,120.6673,120.4018,120.6483,2708.0
2019-06-07 10:35:00,127.12,127.38,127.12,127.35,3000.0,120.544,120.7906,120.544,120.7621,3000.0
2019-06-07 10:40:00,127.34,127.39,127.11,127.28,2971.0,120.7526,120.8,120.5345,120.6957,2971.0
2019-06-07 10:45:00,127.24,127.46,127.22,127.46,3266.0,120.6578,120.8664,120.6388,120.8664,3266.0
2019-06-07 10:50:00,127.5,127.98,127.5,127.92,13996.0,120.9044,121.3595,120.9044,121.3026,13996.0
2019-06-07 10:55:00,127.9,128.12,127.9,128.05,9899.0,121.2837,121.4923,121.2837,121.4259,9899.0
2019-06-07 11:00:00,128.13,128.41,128.0,128.25,8031.0,121.5018,121.7673,121.3785,121.6156,8031.0
2019-06-07 11:05:00,128.23,128.37,128.13,128.15,6984.0,121.5966,121.7294,121.5018,121.5207,6984.0
2019-06-07 11:10:00,128.13,128.26,128.06,128.22,8779.0,121.5018,121.625,121.4354,121.5871,8779.0
2019-06-07 11:15:00,128.18,128.21,128.04,128.15,10430.0,121.5492,121.5776,121.4164,121.5207,10430.0
2019-06-07 11:20:00,128.17,128.32,128.15,128.25,10100.0,121.5397,121.6819,121.5207,121.6156,10100.0
2019-06-07 11:25:00,128.22,128.26,128.1,128.16,7929.0,121.5871,121.625,121.4733,121.5302,7929.0
2019-06-07 11:30:00,128.13,128.19,128.07,128.16,11262.0,121.5018,121.5587,121.4449,121.5302,11262.0
2019-06-07 11:35:00,128.16,128.22,128.02,128.03,7636.0,121.5302,121.5871,121.3975,121.4069,7636.0
2019-06-07 11:40:00,128.07,128.31,128.04,128.28,10912.0,121.4449,121.6725,121.4164,121.644,10912.0
2019-06-07 11:45:00,128.28,128.45,128.2,128.41,16436.0,121.644,121.8052,121.5681,121.7673,16436.0
2019-06-07 11:50:00,128.41,128.42,128.15,128.25,4750.0,121.7673,121.7768,121.5207,121.6156,4750.0
2019-06-07 11:55:00,128.22,128.31,128.19,128.22,3424.0,121.5871,121.6725,121.5587,121.5871,3424.0
2019-06-07 12:00:00,128.21,128.3,128.18,128.22,5980.0,121.5776,121.663,121.5492,121.5871,5980.0
2019-06-07 12:05:00,128.28,128.47,128.28,128.44,4768.0,121.644,121.8242,121.644,121.7957,4768.0
2019-06-07 12:10:00,128.41,128.52,128.37,128.48,4300.0,121.7673,121.8716,121.7294,121.8337,4300.0
2019-06-07 12:15:00,128.5,128.54,128.43,128.5,3946.0,121.8526,121.8906,121.7862,121.8526,3946.0
2019-06-07 12:20:00,128.5,128.67,128.5,128.65,3974.0,121.8526,122.0138,121.8526,121.9949,3974.0
2019-06-07 12:25:00,128.64,128.85,128.64,128.78,8938.0,121.9854,122.1845,121.9854,122.1181,8938.0
2019-06-07 12:30:00,128.79,129.1,128.75,129.08,5510.0,122.1276,122.4216,122.0897,122.4026,5510.0
2019-06-07 12:35:00,129.07,129.07,128.91,128.91,3592.0,122.3931,122.3931,122.2414,122.2414,3592.0
2019-06-07 12:40:00,128.91,128.98,128.83,128.96,2618.0,122.2414,122.3078,122.1656,122.2888,2618.0
2019-06-07 12:45:00,128.92,128.92,128.7,128.83,9295.0,122.2509,122.2509,122.0423,122.1656,9295.0
2019-06-07 12:50:00,128.85,128.85,128.65,128.72,1973.0,122.1845,122.1845,121.9949,122.0612,1973.0
2019-06-07 12:55:00,128.67,128.87,128.66,128.77,4858.0,122.0138,122.2035,122.0044,122.1087,4858.0
2019-06-07 13:00:00,128.77,128.94,128.77,128.89,3101.0,122.1087,122.2699,122.1087,122.2225,3101.0
2019-06-07 13:05:00,128.86,128.91,128.65,128.79,7913.0,122.194,122.2414,121.9949,122.1276,7913.0
2019-06-07 13:10:00,128.77,128.77,128.66,128.75,2175.0,122.1087,122.1087,122.0044,122.0897,2175.0
2019-06-07 13:15:00,128.69,128.78,128.58,128.73,3400.0,122.0328,122.1181,121.9285,122.0707,3400.0
2019-06-07 13:20:00,128.82,128.82,128.5,128.63,6755.0,122.1561,122.1561,121.8526,121.9759,6755.0
2019-06-07 13:25:00,128.63,128.66,128.56,128.64,2043.0,121.9759,122.0044,121.9095,121.9854,2043.0
2019-06-07 13:30:00,128.66,128.77,128.62,128.76,2838.0,122.0044,122.1087,121.9664,122.0992,2838.0
2019-06-07 13:35:00,128.77,128.84,128.76,128.83,2800.0,122.1087,122.175,122.0992,122.1656,2800.0
2019-06-07 13:40:00,128.88,128.88,128.75,128.86,3213.0,122.213,122.213,122.0897,122.194,3213.0
2019-06-07 13:45:00,128.86,128.9,128.72,128.75,8927.0,122.194,122.2319,122.0612,122.0897,8927.0
2019-06-07 13:50:00,128.69,128.69,128.49,128.53,1800.0,122.0328,122.0328,121.8431,121.8811,1800.0
2019-06-07 13:55:00,128.46,128.61,128.43,128.6,4104.0,121.8147,121.9569,121.7862,121.9475,4104.0
2019-06-07 14:00:00,128.55,128.6,128.46,128.57,4800.0,121.9,121.9475,121.8147,121.919,4800.0
2019-06-07 14:05:00,128.56,128.7,128.54,128.7,4628.0,121.9095,122.0423,121.8906,122.0423,4628.0
2019-06-07 14:10:00,128.71,128.73,128.63,128.7,6805.0,122.0518,122.0707,121.9759,122.0423,6805.0
2019-06-07 14:15:00,128.66,128.72,128.6,128.7,15510.0,122.0044,122.0612,121.9475,122.0423,15510.0
2019-06-07 14:20:00,128.7,128.78,128.67,128.78,10797.0,122.0423,122.1181,122.0138,122.1181,10797.0
2019-06-07 14:25:00,128.75,128.75,128.57,128.74,15846.0,122.0897,122.0897,121.919,122.0802,15846.0
2019-06-07 14:30:00,128.77,128.78,128.7,128.71,6924.0,122.1087,122.1181,122.0423,122.0518,6924.0
2019-06-07 14:35:00,128.73,128.82,128.66,128.67,15104.0,122.0707,122.1561,122.0044,122.0138,15104.0
2019-06-07 14:40:00,128.64,128.72,128.64,128.7,7472.0,121.9854,122.0612,121.9854,122.0423,7472.0
2019-06-07 14:45:00,128.69,128.72,128.5,128.52,9556.0,122.0328,122.0612,121.8526,121.8716,9556.0
2019-06-07 14:50:00,128.52,128.69,128.51,128.66,5955.0,121.8716,122.0328,121.8621,122.0044,5955.0
2019-06-07 14:55:00,128.64,128.67,128.59,128.63,9003.0,121.9854,122.0138,121.938,121.9759,9003.0
2019-06-07 15:00:00,128.6,128.75,128.54,128.62,11873.0,121.9475,122.0897,121.8906,121.9664,11873.0
2019-06-07 15:05:00,128.55,128.55,128.36,128.36,5528.0,121.9,121.9,121.7199,121.7199,5528.0
2019-06-07 15:10:00,128.38,128.56,128.38,128.56,6113.0,121.7388,121.9095,121.7388,121.9095,6113.0
2019-06-07 15:15:00,128.54,128.55,128.45,128.45,6776.0,121.8906,121.9,121.8052,121.8052,6776.0
2019-06-07 15:20:00,128.45,128.56,128.37,128.5,8527.0,121.8052,121.9095,121.7294,121.8526,8527.0
2019-06-07 15:25:00,128.52,128.59,128.5,128.56,7614.0,121.8716,121.938,121.8526,121.9095,7614.0
2019-06-07 15:30:00,128.5,128.55,128.36,128.39,6459.0,121.8526,121.9,121.7199,121.7483,6459.0
2019-06-07 15:35:00,128.41,128.44,128.35,128.35,8173.0,121.7673,121.7957,121.7104,121.7104,8173.0
2019-06-07 15:40:00,128.37,128.46,128.27,128.33,13894.0,121.7294,121.8147,121.6345,121.6914,13894.0
2019-06-07 15:45:00,128.38,128.45,128.28,128.38,14950.0,121.7388,121.8052,121.644,121.7388,14950.0
2019-06-07 15:50:00,128.41,128.47,128.24,128.27,16267.0,121.7673,121.8242,121.6061,121.6345,16267.0
2019-06-07 15:55:00,128.31,128.51,128.3,128.39,53432.0,121.6725,121.8621,121.663,121.7483,53432.0
2019-06-10 09:30:00,129.0,129.01,128.79,129.01,11246.0,122.3268,122.3362,122.1276,122.3362,11246.0
2019-06-10 09:35:00,128.91,129.42,128.88,129.37,4072.0,122.2414,122.725,122.213,122.6776,4072.0
2019-06-10 09:40:00,129.43,129.6,129.29,129.52,15592.0,122.7345,122.8957,122.6018,122.8199,15592.0
2019-06-10 09:45:00,129.5,129.61,129.25,129.25,9809.0,122.8009,122.9052,122.5638,122.5638,9809.0
2019-06-10 09:50:00,129.29,129.73,129.16,129.64,8390.0,122.6018,123.019,122.4785,122.9337,8390.0
2019-06-10 09:55:00,129.69,129.9,129.68,129.8,8238.0,122.9811,123.1802,122.9716,123.0854,8238.0
2019-06-10 10:00:00,129.9,130.88,129.82,130.85,33032.0,123.1802,124.1095,123.1043,124.0811,33032.0
2019-06-10 10:05:00,130.9,130.95,130.37,130.46,15429.0,124.1285,124.1759,123.6259,123.7112,15429.0
2019-06-10 10:10:00,130.5,130.56,130.15,130.26,9932.0,123.7492,123.8061,123.4173,123.5216,9932.0
2019-06-10 10:15:00,130.32,130.38,130.08,130.08,5377.0,123.5785,123.6354,123.3509,123.3509,5377.0
2019-06-10 10:20:00,129.96,130.15,129.96,130.05,5584.0,123.2371,123.4173,123.2371,123.3224,5584.0
2019-06-10 10:25:00,130.05,130.13,129.86,130.12,4970.0,123.3224,123.3983,123.1423,123.3888,4970.0
2019-06-10 10:30:00,130.17,130.27,130.03,130.03,4987.0,123.4362,123.5311,123.3035,123.3035,4987.0
2019-06-10 10:35:00,130.0,130.15,130.0,130.09,5060.0,123.275,123.4173,123.275,123.3604,5060.0
2019-06-10 10:40:00,130.1,130.35,130.09,130.26,8413.0,123.3699,123.6069,123.3604,123.5216,8413.0
2019-06-10 10:45:00,130.25,130.33,130.2,130.25,7704.0,123.5121,123.588,123.4647,123.5121,7704.0
2019-06-10 10:50:00,130.25,130.61,130.18,130.54,7248.0,123.5121,123.8535,123.4457,123.7871,7248.0
2019-06-10 10:55:00,130.52,130.7,130.47,130.59,3808.0,123.7681,123.9388,123.7207,123.8345,3808.0
2019-06-10 11:00:00,130.61,130.7,130.37,130.47,5144.0,123.8535,123.9388,123.6259,123.7207,5144.0
2019-06-10 11:05:00,130.44,130.46,130.19,130.32,4413.0,123.6923,123.7112,123.4552,123.5785,4413.0
2019-06-10 11:10:00,130.38,130.48,130.19,130.24,7193.0,123.6354,123.7302,123.4552,123.5026,7193.0
2019-06-10 11:15:00,130.27,130.28,130.17,130.23,9241.0,123.5311,123.5405,123.4362,123.4931,9241.0
2019-06-10 11:20:00,130.21,130.22,130.01,130.09,4327.0,123.4742,123.4837,123.2845,123.3604,4327.0
2019-06-10 11:25:00,130.03,130.13,129.91,129.92,6040.0,123.3035,123.3983,123.1897,123.1992,6040.0
2019-06-10 11:30:00,129.9,129.97,129.74,129.81,7609.0,123.1802,123.2466,123.0285,123.0949,7609.0
2019-06-10 11:35:00,129.84,129.9,129.77,129.86,5604.0,123.1233,123.1802,123.0569,123.1423,5604.0
2019-06-10 11:40:00,129.91,130.12,129.86,130.12,9466.0,123.1897,123.3888,123.1423,123.3888,9466.0
2019-06-10 11:45:00,130.08,130.15,130.04,130.1,3000.0,123.3509,123.4173,123.313,123.3699,3000.0
2019-06-10 11:50:00,130.11,130.31,130.11,130.31,12135.0,123.3793,123.569,123.3793,123.569,12135.0
2019-06-10 11:55:00,130.31,130.39,130.31,130.37,4459.0,123.569,123.6449,123.569,123.6259,4459.0
2019-06-10 12:00:00,130.34,130.39,130.28,130.3,9625.0,123.5974,123.6449,123.5405,123.5595,9625.0
2019-06-10 12:05:00,130.28,130.48,130.23,130.48,9954.0,123.5405,123.7302,123.4931,123.7302,9954.0
2019-06-10 12:10:00,130.46,130.73,130.44,130.71,6955.0,123.7112,123.9673,123.6923,123.9483,6955.0
2019-06-10 12:15:00,130.74,130.79,130.68,130.7,7987.0,123.9768,124.0242,123.9199,123.9388,7987.0
2019-06-10 12:20:00,130.72,130.82,130.72,130.81,5106.0,123.9578,124.0526,123.9578,124.0431,5106.0
2019-06-10 12:25:00,130.79,130.94,130.66,130.94,9624.0,124.0242,124.1664,123.9009,124.1664,9624.0
2019-06-10 12:30:00,130.92,131.14,130.89,131.14,6409.0,124.1474,124.3561,124.119,124.3561,6409.0
2019-06-10 12:35:00,131.12,131.13,130.93,131.03,6976.0,124.3371,124.3466,124.1569,124.2518,6976.0
2019-06-10 12:40:00,131.03,131.2,131.0,131.17,12985.0,124.2518,124.413,124.2233,124.3845,12985.0
2019-06-10 12:45:00,131.13,131.23,131.04,131.12,4101.0,124.3466,124.4414,124.2612,124.3371,4101.0
2019-06-10 12:50:00,131.16,131.17,131.0,131.07,4378.0,124.375,124.3845,124.2233,124.2897,4378.0
2019-06-10 12:55:00,131.06,131.07,130.87,130.87,5364.0,124.2802,124.2897,124.1,124.1,5364.0
2019-06-10 13:00:00,130.89,131.07,130.89,131.06,5367.0,124.119,124.2897,124.119,124.2802,5367.0
2019-06-10 13:05:00,131.06,131.06,130.81,130.87,10274.0,124.2802,124.2802,124.0431,124.1,10274.0
2019-06-10 13:10:00,130.88,130.97,130.87,130.97,4614.0,124.1095,124.1949,124.1,124.1949,4614.0
2019-06-10 13:15:00,130.97,130.97,130.75,130.75,5096.0,124.1949,124.1949,123.9862,123.9862,5096.0
2019-06-10 13:20:00,130.78,130.96,130.78,130.93,3680.0,124.0147,124.1854,124.0147,124.1569,3680.0
2019-06-10 13:25:00,130.89,130.9,130.8,130.82,4116.0,124.119,124.1285,124.0336,124.0526,4116.0
2019-06-10 13:30:00,130.81,130.89,130.78,130.87,3603.0,124.0431,124.119,124.0147,124.1,3603.0
2019-06-10 13:35:00,130.83,130.91,130.8,130.8,3445.0,124.0621,124.138,124.0336,124.0336,3445.0
2019-06-10 13:40:00,130.8,130.89,130.61,130.63,9598.0,124.0336,124.119,123.8535,123.8724,9598.0
2019-06-10 13:45:00,130.6,130.6,130.49,130.59,3820.0,123.844,123.844,123.7397,123.8345,3820.0
2019-06-10 13:50:00,130.61,130.63,130.35,130.4,6251.0,123.8535,123.8724,123.6069,123.6543,6251.0
2019-06-10 13:55:00,130.4,130.7,130.4,130.61,6449.0,123.6543,123.9388,123.6543,123.8535,6449.0
2019-06-10 14:00:00,130.63,130.67,130.39,130.62,14887.0,123.8724,123.9104,123.6449,123.863,14887.0
2019-06-10 14:05:00,130.6,130.71,130.48,130.52,6774.0,123.844,123.9483,123.7302,123.7681,6774.0
2019-06-10 14:10:00,130.55,130.62,130.45,130.56,13431.0,123.7966,123.863,123.7018,123.8061,13431.0
2019-06-10 14:15:00,130.55,130.67,130.5,130.64,7331.0,123.7966,123.9104,123.7492,123.8819,7331.0
2019-06-10 14:20:00,130.64,130.75,130.6,130.63,7034.0,123.8819,123.9862,123.844,123.8724,7034.0
2019-06-10 14:25:00,130.66,130.69,130.6,130.68,4516.0,123.9009,123.9293,123.844,123.9199,4516.0
2019-06-10 14:30:00,130.64,130.77,130.61,130.74,7188.0,123.8819,124.0052,123.8535,123.9768,7188.0
2019-06-10 14:35:00,130.72,130.75,130.65,130.7,8155.0,123.9578,123.9862,123.8914,123.9388,8155.0
2019-06-10 14:40:00,130.71,130.74,130.62,130.68,6573.0,123.9483,123.9768,123.863,123.9199,6573.0
2019-06-10 14:45:00,130.68,130.76,130.63,130.73,5815.0,123.9199,123.9957,123.8724,123.9673,5815.0
2019-06-10 14:50:00,130.74,130.76,130.67,130.69,9993.0,123.9768,123.9957,123.9104,123.9293,9993.0
2019-06-10 14:55:00,130.73,130.92,130.73,130.91,12007.0,123.9673,124.1474,123.9673,124.138,12007.0
2019-06-10 15:00:00,130.88,131.06,130.85,131.01,31249.0,124.1095,124.2802,124.0811,124.2328,31249.0
2019-06-10 15:05:00,130.99,131.09,130.83,131.09,15262.0,124.2138,124.3086,124.0621,124.3086,15262.0
2019-06-10 15:10:00,131.07,131.11,130.97,131.04,10907.0,124.2897,124.3276,124.1949,124.2612,10907.0
2019-06-10 15:15:00,131.02,131.17,130.98,131.14,5615.0,124.2423,124.3845,124.2043,124.3561,5615.0
2019-06-10 15:20:00,131.12,131.12,130.86,130.89,5535.0,124.3371,124.3371,124.0905,124.119,5535.0
2019-06-10 15:25:00,130.89,130.89,130.74,130.76,4261.0,124.119,124.119,123.9768,123.9957,4261.0
2019-06-10 15:30:00,130.72,130.86,130.58,130.72,11869.0,123.9578,124.0905,123.825,123.9578,11869.0
2019-06-10 15:35:00,130.67,130.69,130.33,130.33,12134.0,123.9104,123.9293,123.588,123.588,12134.0
2019-06-10 15:40:00,130.36,130.41,130.2,130.33,16720.0,123.6164,123.6638,123.4647,123.588,16720.0
2019-06-10 15:45:00,130.32,130.44,130.23,130.23,18698.0,123.5785,123.6923,123.4931,123.4931,18698.0
2019-06-10 15:50:00,130.26,130.44,130.23,130.44,26398.0,123.5216,123.6923,123.4931,123.6923,26398.0
2019-06-10 15:55:00,130.44,130.44,130.2,130.24,54531.0,123.6923,123.6923,123.4647,123.5026,54531.0
2019-06-11 09:30:00,130.34,130.36,128.5,128.71,35260.0,123.5974,123.6164,121.8526,122.0518,35260.0
2019-06-11 09:35:00,128.77,129.31,128.77,129.1,42616.0,122.1087,122.6207,122.1087,122.4216,42616.0
2019-06-11 09:40:00,129.19,129.2,128.55,128.88,15711.0,122.5069,122.5164,121.9,122.213,15711.0
2019-06-11 09:45:00,128.88,129.16,128.6,128.85,114649.0,122.213,122.4785,121.9475,122.1845,114649.0
2019-06-11 09:50:00,128.91,129.09,128.81,128.98,13300.0,122.2414,122.4121,122.1466,122.3078,13300.0
2019-06-11 09:55:00,129.04,129.11,128.83,128.94,15605.0,122.3647,122.4311,122.1656,122.2699,15605.0
2019-06-11 10:00:00,128.79,129.1,128.73,128.97,26665.0,122.1276,122.4216,122.0707,122.2983,26665.0
2019-06-11 10:05:00,128.94,129.0,128.11,128.18,159914.0,122.2699,122.3268,121.4828,121.5492,159914.0
2019-06-11 10:10:00,128.18,128.25,127.62,127.62,6858.0,121.5492,121.6156,121.0182,121.0182,6858.0
2019-06-11 10:15:00,127.62,127.63,127.21,127.46,9919.0,121.0182,121.0276,120.6294,120.8664,9919.0
2019-06-11 10:20:00,127.46,127.55,127.23,127.23,9893.0,120.8664,120.9518,120.6483,120.6483,9893.0
2019-06-11 10:25:00,127.37,128.04,127.24,128.04,15280.0,120.7811,121.4164,120.6578,121.4164,15280.0
2019-06-11 10:30:00,128.14,128.2,127.57,127.7,12493.0,121.5113,121.5681,120.9707,121.094,12493.0
2019-06-11 10:35:00,127.61,127.62,127.35,127.61,31321.0,121.0087,121.0182,120.7621,121.0087,31321.0
2019-06-11 10:40:00,127.58,127.63,126.89,126.91,14726.0,120.9802,121.0276,120.3259,120.3449,14726.0
2019-06-11 10:45:00,126.94,127.55,126.94,127.55,17475.0,120.3733,120.9518,120.3733,120.9518,17475.0
2019-06-11 10:50:00,127.61,127.67,127.15,127.48,10950.0,121.0087,121.0656,120.5725,120.8854,10950.0
2019-06-11 10:55:00,127.56,127.8,127.49,127.63,5007.0,120.9613,121.1888,120.8949,121.0276,5007.0
2019-06-11 11:00:00,127.59,128.04,127.51,127.8,18081.0,120.9897,121.4164,120.9138,121.1888,18081.0
2019-06-11 11:05:00,127.8,127.82,127.6,127.65,7653.0,121.1888,121.2078,120.9992,121.0466,7653.0
2019-06-11 11:10:00,127.69,127.93,127.59,127.59,3929.0,121.0845,121.3121,120.9897,120.9897,3929.0
2019-06-11 11:15:00,127.54,127.59,127.38,127.57,9719.0,120.9423,120.9897,120.7906,120.9707,9719.0
2019-06-11 11:20:00,127.59,128.22,127.59,128.18,14589.0,120.9897,121.5871,120.9897,121.5492,14589.0
2019-06-11 11:25:00,128.12,128.17,127.77,128.08,8021.0,121.4923,121.5397,121.1604,121.4544,8021.0
2019-06-11 11:30:00,128.07,128.54,128.07,128.25,4729.0,121.4449,121.8906,121.4449,121.6156,4729.0
2019-06-11 11:35:00,128.28,128.34,128.16,128.16,6245.0,121.644,121.7009,121.5302,121.5302,6245.0
2019-06-11 11:40:00,128.11,128.35,128.05,128.35,6465.0,121.4828,121.7104,121.4259,121.7104,6465.0
2019-06-11 11:45:00,128.36,128.36,128.06,128.26,10218.0,121.7199,121.7199,121.4354,121.625,10218.0
2019-06-11 11:50:00,128.29,128.43,128.23,128.43,20870.0,121.6535,121.7862,121.5966,121.7862,20870.0
2019-06-11 11:55:00,128.45,128.45,128.3,128.3,4031.0,121.8052,121.8052,121.663,121.663,4031.0
2019-06-11 12:00:00,128.27,128.3,128.17,128.2,43996.0,121.6345,121.663,121.5397,121.5681,43996.0
2019-06-11 12:05:00,128.19,128.19,127.81,127.97,6704.0,121.5587,121.5587,121.1983,121.35,6704.0
2019-06-11 12:10:00,128.0,128.29,127.95,128.29,17713.0,121.3785,121.6535,121.3311,121.6535,17713.0
2019-06-11 12:15:00,128.25,128.36,128.17,128.32,6006.0,121.6156,121.7199,121.5397,121.6819,6006.0
2019-06-11 12:20:00,128.34,128.6,128.21,128.6,8128.0,121.7009,121.9475,121.5776,121.9475,8128.0
2019-06-11 12:25:00,128.56,128.97,128.53,128.82,27366.0,121.9095,122.2983,121.8811,122.1561,27366.0
2019-06-11 12:30:00,128.85,129.26,128.74,128.74,38205.0,122.1845,122.5733,122.0802,122.0802,38205.0
2019-06-11 12:35:00,128.7,128.79,128.54,128.7,10412.0,122.0423,122.1276,121.8906,122.0423,10412.0
2019-06-11 12:40:00,128.74,128.84,128.57,128.57,17314.0,122.0802,122.175,121.919,121.919,17314.0
2019-06-11 12:45:00,128.56,128.72,128.39,128.39,5001.0,121.9095,122.0612,121.7483,121.7483,5001.0
2019-06-11 12:50:00,128.44,128.67,128.44,128.59,9043.0,121.7957,122.0138,121.7957,121.938,9043.0
2019-06-11 12:55:00,128.58,128.71,128.54,128.55,15019.0,121.9285,122.0518,121.8906,121.9,15019.0
2019-06-11 13:00:00,128.51,128.52,128.2,128.39,14701.0,121.8621,121.8716,121.5681,121.7483,14701.0
2019-06-11 13:05:00,128.43,128.48,128.27,128.4,10179.0,121.7862,121.8337,121.6345,121.7578,10179.0
2019-06-11 13:10:00,128.35,128.6,128.28,128.54,7800.0,121.7104,121.9475,121.644,121.8906,7800.0
2019-06-11 13:15:00,128.59,128.61,128.54,128.58,2058.0,121.938,121.9569,121.8906,121.9285,2058.0
2019-06-11 13:20:00,128.57,128.94,128.56,128.62,5135.0,121.919,122.2699,121.9095,121.9664,5135.0
2019-06-11 13:25:00,128.62,129.09,128.62,128.98,40662.0,121.9664,122.4121,121.9664,122.3078,40662.0
2019-06-11 13:30:00,128.96,129.01,128.85,128.97,11140.0,122.2888,122.3362,122.1845,122.2983,11140.0
2019-06-11 13:35:00,128.97,129.05,128.93,129.04,4323.0,122.2983,122.3742,122.2604,122.3647,4323.0
2019-06-11 13:40:00,129.02,129.25,129.0,129.03,9926.0,122.3457,122.5638,122.3268,122.3552,9926.0
2019-06-11 13:45:00,129.0,129.0,128.75,128.78,15918.0,122.3268,122.3268,122.0897,122.1181,15918.0
2019-06-11 13:50:00,128.8,128.81,128.74,128.75,2032.0,122.1371,122.1466,122.0802,122.0897,2032.0
2019-06-11 13:55:00,128.79,128.98,128.72,128.94,5362.0,122.1276,122.3078,122.0612,122.2699,5362.0
2019-06-11 14:00:00,128.98,129.01,128.91,128.91,3609.0,122.3078,122.3362,122.2414,122.2414,3609.0
2019-06-11 14:05:00,128.87,128.97,128.83,128.91,4536.0,122.2035,122.2983,122.1656,122.2414,4536.0
2019-06-11 14:10:00,128.91,128.91,128.78,128.86,3737.0,122.2414,122.2414,122.1181,122.194,3737.0
2019-06-11 14:15:00,128.83,128.85,128.7,128.74,8404.0,122.1656,122.1845,122.0423,122.0802,8404.0
2019-06-11 14:20:00,128.73,128.83,128.66,128.66,2966.0,122.0707,122.1656,122.0044,122.0044,2966.0
2019-06-11 14:25:00,128.66,128.83,128.52,128.8,26120.0,122.0044,122.1656,121.8716,122.1371,26120.0
2019-06-11 14:30:00,128.83,128.92,128.69,128.72,70853.0,122.1656,122.2509,122.0328,122.0612,70853.0
2019-06-11 14:35:00,128.68,129.05,128.68,128.91,31637.0,122.0233,122.3742,122.0233,122.2414,31637.0
2019-06-11 14:40:00,128.87,129.31,128.83,129.31,11256.0,122.2035,122.6207,122.1656,122.6207,11256.0
2019-06-11 14:45:00,129.25,129.28,129.12,129.16,48867.0,122.5638,122.5923,122.4406,122.4785,48867.0
2019-06-11 14:50:00,129.15,129.28,128.9,129.0,47095.0,122.469,122.5923,122.2319,122.3268,47095.0
2019-06-11 14:55:00,128.98,129.11,128.87,129.03,16549.0,122.3078,122.4311,122.2035,122.3552,16549.0
2019-06-11 15:00:00,129.01,129.04,128.85,128.94,8753.0,122.3362,122.3647,122.1845,122.2699,8753.0
2019-06-11 15:05:00,128.9,129.07,128.9,129.02,4640.0,122.2319,122.3931,122.2319,122.3457,4640.0
2019-06-11 15:10:00,129.11,129.16,129.04,129.04,5172.0,122.4311,122.4785,122.3647,122.3647,5172.0
2019-06-11 15:15:00,129.06,129.1,128.99,129.0,11888.0,122.3837,122.4216,122.3173,122.3268,11888.0
2019-06-11 15:20:00,129.0,129.05,128.91,129.05,7857.0,122.3268,122.3742,122.2414,122.3742,7857.0
2019-06-11 15:25:00,129.07,129.07,128.81,128.81,21150.0,122.3931,122.3931,122.1466,122.1466,21150.0
2019-06-11 15:30:00,128.76,128.81,128.61,128.62,13908.0,122.0992,122.1466,121.9569,121.9664,13908.0
2019-06-11 15:35:00,128.62,128.62,128.32,128.43,16675.0,121.9664,121.9664,121.6819,121.7862,16675.0
2019-06-11 15:40:00,128.42,128.42,128.01,128.12,26421.0,121.7768,121.7768,121.388,121.4923,26421.0
2019-06-11 15:45:00,128.12,128.12,127.89,128.03,23777.0,121.4923,121.4923,121.2742,121.4069,23777.0
2019-06-11 15:50:00,128.05,128.11,127.9,128.0,38864.0,121.4259,121.4828,121.2837,121.3785,38864.0
2019-06-11 15:55:00,127.98,128.11,127.95,128.05,63385.0,121.3595,121.4828,121.3311,121.4259,63385.0
2019-06-12 09:30:00,127.63,127.63,126.51,126.51,21172.0,121.0276,121.0276,119.9656,119.9656,21172.0
2019-06-12 09:35:00,126.51,126.58,126.13,126.49,12829.0,119.9656,120.032,119.6052,119.9466,12829.0
2019-06-12 09:40:00,126.57,126.94,126.56,126.75,10605.0,120.0225,120.3733,120.013,120.1932,10605.0
2019-06-12 09:45:00,126.65,126.69,126.3,126.59,12694.0,120.0983,120.1363,119.7664,120.0414,12694.0
2019-06-12 09:50:00,126.67,126.67,126.24,126.24,5645.0,120.1173,120.1173,119.7095,119.7095,5645.0
2019-06-12 09:55:00,126.23,126.23,125.17,125.17,27580.0,119.7001,119.7001,118.6949,118.6949,27580.0
2019-06-12 10:00:00,125.24,125.62,125.21,125.49,35228.0,118.7613,119.1216,118.7328,118.9983,35228.0
2019-06-12 10:05:00,125.42,125.5,125.22,125.29,10407.0,118.932,119.0078,118.7423,118.8087,10407.0
2019-06-12 10:10:00,125.33,125.44,125.11,125.12,21489.0,118.8466,118.9509,118.638,118.6475,21489.0
2019-06-12 10:15:00,125.12,125.12,124.76,125.05,16801.0,118.6475,118.6475,118.3061,118.5811,16801.0
2019-06-12 10:20:00,125.05,125.44,125.05,125.39,6512.0,118.5811,118.9509,118.5811,118.9035,6512.0
2019-06-12 10:25:00,125.45,125.45,125.1,125.34,8780.0,118.9604,118.9604,118.6285,118.8561,8780.0
2019-06-12 10:30:00,125.36,125.61,125.34,125.52,6291.0,118.8751,119.1121,118.8561,119.0268,6291.0
2019-06-12 10:35:00,125.52,125.85,125.49,125.84,14521.0,119.0268,119.3397,118.9983,119.3302,14521.0
2019-06-12 10:40:00,125.83,125.85,125.49,125.63,11631.0,119.3207,119.3397,118.9983,119.1311,11631.0
2019-06-12 10:45:00,125.51,125.7,125.5,125.61,6884.0,119.0173,119.1975,119.0078,119.1121,6884.0
2019-06-12 10:50:00,125.56,125.71,125.54,125.64,5914.0,119.0647,119.207,119.0458,119.1406,5914.0
2019-06-12 10:55:00,125.59,125.61,125.28,125.31,12183.0,119.0932,119.1121,118.7992,118.8276,12183.0
2019-06-12 11:00:00,125.27,125.39,125.07,125.19,12559.0,118.7897,118.9035,118.6001,118.7139,12559.0
2019-06-12 11:05:00,125.2,125.3,125.15,125.16,6219.0,118.7233,118.8182,118.6759,118.6854,6219.0
2019-06-12 11:10:00,125.11,125.25,125.06,125.21,7048.0,118.638,118.7708,118.5906,118.7328,7048.0
2019-06-12 11:15:00,125.21,125.26,125.15,125.21,5328.0,118.7328,118.7802,118.6759,118.7328,5328.0
2019-06-12 11:20:00,125.24,125.29,125.15,125.29,8887.0,118.7613,118.8087,118.6759,118.8087,8887.0
2019-06-12 11:25:00,125.31,125.42,125.3,125.42,4548.0,118.8276,118.932,118.8182,118.932,4548.0
2019-06-12 11:30:00,125.42,125.48,125.23,125.48,6167.0,118.932,118.9889,118.7518,118.9889,6167.0
2019-06-12 11:35:00,125.47,125.52,125.28,125.28,4684.0,118.9794,119.0268,118.7992,118.7992,4684.0
2019-06-12 11:40:00,125.26,125.49,125.26,125.36,7553.0,118.7802,118.9983,118.7802,118.8751,7553.0
2019-06-12 11:45:00,125.33,125.37,125.2,125.33,10098.0,118.8466,118.8845,118.7233,118.8466,10098.0
2019-06-12 11:50:00,125.25,125.29,125.19,125.21,4407.0,118.7708,118.8087,118.7139,118.7328,4407.0
2019-06-12 11:55:00,125.2,125.35,125.2,125.33,4903.0,118.7233,118.8656,118.7233,118.8466,4903.0
2019-06-12 12:00:00,125.29,125.47,125.29,125.41,11268.0,118.8087,118.9794,118.8087,118.9225,11268.0
2019-06-12 12:05:00,125.41,125.65,125.38,125.52,4745.0,118.9225,119.1501,118.894,119.0268,4745.0
2019-06-12 12:10:00,125.48,125.57,125.44,125.44,4731.0,118.9889,119.0742,118.9509,118.9509,4731.0
2019-06-12 12:15:00,125.41,125.56,125.41,125.5,5614.0,118.9225,119.0647,118.9225,119.0078,5614.0
2019-06-12 12:20:00,125.5,125.77,125.46,125.76,6936.0,119.0078,119.2639,118.9699,119.2544,6936.0
2019-06-12 12:25:00,125.74,125.8,125.7,125.79,3701.0,119.2354,119.2923,119.1975,119.2828,3701.0
2019-06-12 12:30:00,125.8,125.9,125.79,125.86,5749.0,119.2923,119.3871,119.2828,119.3492,5749.0
2019-06-12 12:35:00,125.87,125.87,125.68,125.68,8850.0,119.3587,119.3587,119.1785,119.1785,8850.0
2019-06-12 12:40:00,125.66,125.94,125.66,125.81,4163.0,119.1595,119.4251,119.1595,119.3018,4163.0
2019-06-12 12:45:00,125.81,125.93,125.8,125.87,4025.0,119.3018,119.4156,119.2923,119.3587,4025.0
2019-06-12 12:50:00,125.86,126.04,125.84,125.93,3882.0,119.3492,119.5199,119.3302,119.4156,3882.0
2019-06-12 12:55:00,125.9,126.03,125.84,126.0,12516.0,119.3871,119.5104,119.3302,119.482,12516.0
2019-06-12 13:00:00,126.0,126.06,125.95,126.01,2140.0,119.482,119.5389,119.4345,119.4914,2140.0
2019-06-12 13:05:00,126.04,126.17,126.04,126.07,5145.0,119.5199,119.6432,119.5199,119.5483,5145.0
2019-06-12 13:10:00,126.02,126.02,125.89,125.9,4832.0,119.5009,119.5009,119.3776,119.3871,4832.0
2019-06-12 13:15:00,125.89,126.03,125.86,126.03,3979.0,119.3776,119.5104,119.3492,119.5104,3979.0
2019-06-12 13:20:00,125.98,126.02,125.8,125.9,10606.0,119.463,119.5009,119.2923,119.3871,10606.0
2019-06-12 13:25:00,125.9,126.02,125.9,125.94,2500.0,119.3871,119.5009,119.3871,119.4251,2500.0
2019-06-12 13:30:00,125.94,126.05,125.85,126.05,4201.0,119.4251,119.5294,119.3397,119.5294,4201.0
2019-06-12 13:35:00,126.01,126.02,125.88,125.89,7425.0,119.4914,119.5009,119.3682,119.3776,7425.0
2019-06-12 13:40:00,125.92,125.94,125.63,125.72,4500.0,119.4061,119.4251,119.1311,119.2164,4500.0
2019-06-12 13:45:00,125.75,125.83,125.72,125.8,1900.0,119.2449,119.3207,119.2164,119.2923,1900.0
2019-06-12 13:50:00,125.83,125.83,125.65,125.8,4200.0,119.3207,119.3207,119.1501,119.2923,4200.0
2019-06-12 13:55:00,125.73,125.82,125.62,125.69,4900.0,119.2259,119.3113,119.1216,119.188,4900.0
2019-06-12 14:00:00,125.67,125.76,125.58,125.7,9476.0,119.169,119.2544,119.0837,119.1975,9476.0
2019-06-12 14:05:00,125.71,125.75,125.56,125.57,9329.0,119.207,119.2449,119.0647,119.0742,9329.0
2019-06-12 14:10:00,125.58,125.76,125.56,125.76,10565.0,119.0837,119.2544,119.0647,119.2544,10565.0
2019-06-12 14:15:00,125.78,125.79,125.7,125.71,3800.0,119.2733,119.2828,119.1975,119.207,3800.0
2019-06-12 14:20:00,125.71,125.8,125.66,125.79,4555.0,119.207,119.2923,119.1595,119.2828,4555.0
2019-06-12 14:25:00,125.79,125.88,125.76,125.87,8296.0,119.2828,119.3682,119.2544,119.3587,8296.0
2019-06-12 14:30:00,125.87,126.01,125.82,126.01,6616.0,119.3587,119.4914,119.3113,119.4914,6616.0
2019-06-12 14:35:00,126.02,126.06,125.92,125.97,6614.0,119.5009,119.5389,119.4061,119.4535,6614.0
2019-06-12 14:40:00,125.94,125.99,125.92,125.99,5588.0,119.4251,119.4725,119.4061,119.4725,5588.0
2019-06-12 14:45:00,125.98,126.07,125.95,125.97,4831.0,119.463,119.5483,119.4345,119.4535,4831.0
2019-06-12 14:50:00,125.97,125.99,125.87,125.87,5914.0,119.4535,119.4725,119.3587,119.3587,5914.0
2019-06-12 14:55:00,125.89,126.02,125.89,126.01,7984.0,119.3776,119.5009,119.3776,119.4914,7984.0
2019-06-12 15:00:00,126.02,126.12,125.97,126.09,7506.0,119.5009,119.5957,119.4535,119.5673,7506.0
2019-06-12 15:05:00,126.11,126.21,126.08,126.09,6962.0,119.5863,119.6811,119.5578,119.5673,6962.0
2019-06-12 15:10:00,126.08,126.18,126.03,126.16,5717.0,119.5578,119.6526,119.5104,119.6337,5717.0
2019-06-12 15:15:00,126.17,126.25,126.15,126.25,7677.0,119.6432,119.719,119.6242,119.719,7677.0
2019-06-12 15:20:00,126.25,126.36,126.24,126.26,6653.0,119.719,119.8233,119.7095,119.7285,6653.0
2019-06-12 15:25:00,126.26,126.28,126.2,126.2,6663.0,119.7285,119.7475,119.6716,119.6716,6663.0
2019-06-12 15:30:00,126.19,126.31,126.16,126.3,19036.0,119.6621,119.7759,119.6337,119.7664,19036.0
2019-06-12 15:35:00,126.31,126.48,126.31,126.48,14491.0,119.7759,119.9371,119.7759,119.9371,14491.0
2019-06-12 15:40:00,126.47,126.58,126.42,126.57,18175.0,119.9276,120.032,119.8802,120.0225,18175.0
2019-06-12 15:45:00,126.56,126.56,126.48,126.52,25284.0,120.013,120.013,119.9371,119.9751,25284.0
2019-06-12 15:50:00,126.53,126.79,126.52,126.7,33578.0,119.9845,120.2311,119.9751,120.1457,33578.0
2019-06-12 15:55:00,126.71,126.76,126.67,126.74,61705.0,120.1552,120.2026,120.1173,120.1837,61705.0
2019-06-13 09:30:00,126.84,126.84,126.08,126.18,10013.0,120.2785,120.2785,119.5578,119.6526,10013.0
2019-06-13 09:35:00,126.16,126.34,125.94,126.16,8018.0,119.6337,119.8044,119.4251,119.6337,8018.0
2019-06-13 09:40:00,126.17,126.79,126.03,126.71,17213.0,119.6432,120.2311,119.5104,120.1552,17213.0
2019-06-13 09:45:00,126.84,126.96,126.66,126.95,4508.0,120.2785,120.3923,120.1078,120.3828,4508.0
2019-06-13 09:50:00,126.82,126.9,126.73,126.74,9746.0,120.2595,120.3354,120.1742,120.1837,9746.0
2019-06-13 09:55:00,126.79,127.02,126.5,126.5,3670.0,120.2311,120.4492,119.9561,119.9561,3670.0
2019-06-13 10:00:00,126.53,126.67,126.22,126.29,11242.0,119.9845,120.1173,119.6906,119.757,11242.0
2019-06-13 10:05:00,126.29,126.42,126.09,126.22,10256.0,119.757,119.8802,119.5673,119.6906,10256.0
2019-06-13 10:10:00,126.28,126.45,126.13,126.38,3944.0,119.7475,119.9087,119.6052,119.8423,3944.0
2019-06-13 10:15:00,126.46,126.46,126.26,126.3,4703.0,119.9182,119.9182,119.7285,119.7664,4703.0
2019-06-13 10:20:00,126.23,126.32,126.08,126.32,9956.0,119.7001,119.7854,119.5578,119.7854,9956.0
2019-06-13 10:25:00,126.35,126.7,126.3,126.7,5584.0,119.8138,120.1457,119.7664,120.1457,5584.0
2019-06-13 10:30:00,126.83,126.91,126.57,126.57,4665.0,120.269,120.3449,120.0225,120.0225,4665.0
2019-06-13 10:35:00,126.53,126.7,126.3,126.38,15874.0,119.9845,120.1457,119.7664,119.8423,15874.0
2019-06-13 10:40:00,126.32,126.58,126.26,126.52,13502.0,119.7854,120.032,119.7285,119.9751,13502.0
2019-06-13 10:45:00,126.55,126.74,126.46,126.53,6125.0,120.0035,120.1837,119.9182,119.9845,6125.0
2019-06-13 10:50:00,126.6,126.78,126.55,126.63,6996.0,120.0509,120.2216,120.0035,120.0794,6996.0
2019-06-13 10:55:00,126.59,126.64,126.46,126.46,9462.0,120.0414,120.0888,119.9182,119.9182,9462.0
2019-06-13 11:00:00,126.47,126.87,126.43,126.87,20060.0,119.9276,120.3069,119.8897,120.3069,20060.0
2019-06-13 11:05:00,126.82,126.82,126.54,126.58,4703.0,120.2595,120.2595,119.994,120.032,4703.0
2019-06-13 11:10:00,126.56,126.77,126.53,126.77,3325.0,120.013,120.2121,119.9845,120.2121,3325.0
2019-06-13 11:15:00,126.72,126.73,126.52,126.67,5165.0,120.1647,120.1742,119.9751,120.1173,5165.0
2019-06-13 11:20:00,126.7,126.74,126.5,126.53,13902.0,120.1457,120.1837,119.9561,119.9845,13902.0
2019-06-13 11:25:00,126.59,126.94,126.55,126.94,12841.0,120.0414,120.3733,120.0035,120.3733,12841.0
2019-06-13 11:30:00,126.95,126.99,126.87,126.95,2217.0,120.3828,120.4207,120.3069,120.3828,2217.0
2019-06-13 11:35:00,126.93,126.97,126.87,126.9,4330.0,120.3638,120.4018,120.3069,120.3354,4330.0
2019-06-13 11:40:00,126.92,126.95,126.74,126.74,4896.0,120.3544,120.3828,120.1837,120.1837,4896.0
2019-06-13 11:45:00,126.74,126.84,126.66,126.66,2856.0,120.1837,120.2785,120.1078,120.1078,2856.0
2019-06-13 11:50:00,126.65,126.72,126.53,126.53,5998.0,120.0983,120.1647,119.9845,119.9845,5998.0
2019-06-13 11:55:00,126.57,126.66,126.51,126.6,36339.0,120.0225,120.1078,119.9656,120.0509,36339.0
2019-06-13 12:00:00,126.61,126.93,126.6,126.93,7974.0,120.0604,120.3638,120.0509,120.3638,7974.0
2019-06-13 12:05:00,126.91,127.09,126.88,127.05,3048.0,120.3449,120.5156,120.3164,120.4776,3048.0
2019-06-13 12:10:00,127.04,127.08,126.96,127.07,3397.0,120.4682,120.5061,120.3923,120.4966,3397.0
2019-06-13 12:15:00,127.14,127.29,127.07,127.29,4692.0,120.563,120.7052,120.4966,120.7052,4692.0
2019-06-13 12:20:00,127.27,127.35,127.21,127.32,3887.0,120.6863,120.7621,120.6294,120.7337,3887.0
2019-06-13 12:25:00,127.32,127.42,127.27,127.27,3663.0,120.7337,120.8285,120.6863,120.6863,3663.0
2019-06-13 12:30:00,127.28,127.3,127.16,127.21,3514.0,120.6957,120.7147,120.5819,120.6294,3514.0
2019-06-13 12:35:00,127.19,127.26,127.15,127.18,6663.0,120.6104,120.6768,120.5725,120.6009,6663.0
2019-06-13 12:40:00,127.18,127.39,127.13,127.39,4765.0,120.6009,120.8,120.5535,120.8,4765.0
2019-06-13 12:45:00,127.38,127.5,127.36,127.5,2489.0,120.7906,120.9044,120.7716,120.9044,2489.0
2019-06-13 12:50:00,127.56,127.57,127.46,127.47,4033.0,120.9613,120.9707,120.8664,120.8759,4033.0
2019-06-13 12:55:00,127.45,127.52,127.42,127.5,3322.0,120.8569,120.9233,120.8285,120.9044,3322.0
2019-06-13 13:00:00,127.52,127.67,127.48,127.52,5177.0,120.9233,121.0656,120.8854,120.9233,5177.0
2019-06-13 13:05:00,127.41,127.5,127.39,127.47,4004.0,120.819,120.9044,120.8,120.8759,4004.0
2019-06-13 13:10:00,127.47,127.54,127.35,127.36,12074.0,120.8759,120.9423,120.7621,120.7716,12074.0
2019-06-13 13:15:00,127.41,127.44,127.31,127.36,2500.0,120.819,120.8475,120.7242,120.7716,2500.0
2019-06-13 13:20:00,127.41,127.41,127.29,127.29,3669.0,120.819,120.819,120.7052,120.7052,3669.0
2019-06-13 13:25:00,127.29,127.31,127.19,127.27,3018.0,120.7052,120.7242,120.6104,120.6863,3018.0
2019-06-13 13:30:00,127.27,127.3,127.15,127.2,2578.0,120.6863,120.7147,120.5725,120.6199,2578.0
2019-06-13 13:35:00,127.16,127.2,127.05,127.09,5911.0,120.5819,120.6199,120.4776,120.5156,5911.0
2019-06-13 13:40:00,127.1,127.1,126.95,127.02,2084.0,120.5251,120.5251,120.3828,120.4492,2084.0
2019-06-13 13:45:00,127.01,127.05,126.96,127.04,2787.0,120.4397,120.4776,120.3923,120.4682,2787.0
2019-06-13 13:50:00,127.06,127.07,126.99,127.07,2300.0,120.4871,120.4966,120.4207,120.4966,2300.0
2019-06-13 13:55:00,127.04,127.09,126.9,126.91,7488.0,120.4682,120.5156,120.3354,120.3449,7488.0
2019-06-13 14:00:00,126.94,126.94,126.81,126.85,3821.0,120.3733,120.3733,120.2501,120.288,3821.0
2019-06-13 14:05:00,126.84,126.85,126.78,126.79,2526.0,120.2785,120.288,120.2216,120.2311,2526.0
2019-06-13 14:10:00,126.85,127.0,126.82,126.97,4000.0,120.288,120.4302,120.2595,120.4018,4000.0
2019-06-13 14:15:00,127.01,127.14,126.94,126.97,4899.0,120.4397,120.563,120.3733,120.4018,4899.0
2019-06-13 14:20:00,127.02,127.09,126.99,127.02,4639.0,120.4492,120.5156,120.4207,120.4492,4639.0
2019-06-13 14:25:00,127.04,127.18,127.04,127.15,2446.0,120.4682,120.6009,120.4682,120.5725,2446.0
2019-06-13 14:30:00,127.21,127.21,127.04,127.04,4165.0,120.6294,120.6294,120.4682,120.4682,4165.0
2019-06-13 14:35:00,127.02,127.07,126.92,126.99,5707.0,120.4492,120.4966,120.3544,120.4207,5707.0
2019-06-13 14:40:00,126.98,127.0,126.82,126.84,8471.0,120.4113,120.4302,120.2595,120.2785,8471.0
2019-06-13 14:45:00,126.82,126.95,126.78,126.9,6435.0,120.2595,120.3828,120.2216,120.3354,6435.0
2019-06-13 14:50:00,126.95,126.95,126.83,126.86,8766.0,120.3828,120.3828,120.269,120.2975,8766.0
2019-06-13 14:55:00,126.87,126.92,126.78,126.83,10375.0,120.3069,120.3544,120.2216,120.269,10375.0
2019-06-13 15:00:00,126.8,126.82,126.58,126.6,10658.0,120.2406,120.2595,120.032,120.0509,10658.0
2019-06-13 15:05:00,126.6,126.68,126.54,126.68,7359.0,120.0509,120.1268,119.994,120.1268,7359.0
2019-06-13 15:10:00,126.69,126.84,126.67,126.71,6886.0,120.1363,120.2785,120.1173,120.1552,6886.0
2019-06-13 15:15:00,126.67,126.67,126.56,126.57,6323.0,120.1173,120.1173,120.013,120.0225,6323.0
2019-06-13 15:20:00,126.63,126.75,126.54,126.74,9335.0,120.0794,120.1932,119.994,120.1837,9335.0
2019-06-13 15:25:00,126.76,126.86,126.72,126.8,9791.0,120.2026,120.2975,120.1647,120.2406,9791.0
2019-06-13 15:30:00,126.82,126.95,126.74,126.85,13085.0,120.2595,120.3828,120.1837,120.288,13085.0
2019-06-13 15:35:00,126.85,127.12,126.85,127.1,11794.0,120.288,120.544,120.288,120.5251,11794.0
2019-06-13 15:40:00,127.09,127.27,127.07,127.25,11576.0,120.5156,120.6863,120.4966,120.6673,11576.0
2019-06-13 15:45:00,127.26,127.27,127.13,127.18,15405.0,120.6768,120.6863,120.5535,120.6009,15405.0
2019-06-13 15:50:00,127.18,127.18,127.03,127.09,23436.0,120.6009,120.6009,120.4587,120.5156,23436.0
2019-06-13 15:55:00,127.11,127.45,127.01,127.4,43111.0,120.5345,120.8569,120.4397,120.8095,43111.0
2019-06-14 09:30:00,127.6,127.6,127.05,127.29,17353.0,120.9992,120.9992,120.4776,120.7052,17353.0
2019-06-14 09:35:00,127.29,127.66,127.2,127.66,2400.0,120.7052,121.0561,120.6199,121.0561,2400.0
2019-06-14 09:40:00,127.57,127.83,127.44,127.45,1700.0,120.9707,121.2173,120.8475,120.8569,1700.0
2019-06-14 09:45:00,127.62,127.97,127.62,127.91,5094.0,121.0182,121.35,121.0182,121.2931,5094.0
2019-06-14 09:50:00,127.96,128.1,127.93,128.05,8876.0,121.3406,121.4733,121.3121,121.4259,8876.0
2019-06-14 09:55:00,127.97,128.22,127.63,128.22,11419.0,121.35,121.5871,121.0276,121.5871,11419.0
2019-06-14 10:00:00,128.25,128.25,127.7,127.71,6326.0,121.6156,121.6156,121.094,121.1035,6326.0
2019-06-14 10:05:00,127.79,127.86,127.67,127.86,3486.0,121.1794,121.2457,121.0656,121.2457,3486.0
2019-06-14 10:10:00,127.87,127.87,127.69,127.71,2376.0,121.2552,121.2552,121.0845,121.1035,2376.0
2019-06-14 10:15:00,127.7,127.86,127.69,127.78,1500.0,121.094,121.2457,121.0845,121.1699,1500.0
2019-06-14 10:20:00,127.68,128.01,127.68,127.89,2217.0,121.075,121.388,121.075,121.2742,2217.0
2019-06-14 10:25:00,127.78,127.86,127.67,127.86,2448.0,121.1699,121.2457,121.0656,121.2457,2448.0
2019-06-14 10:30:00,127.89,127.89,127.74,127.74,3773.0,121.2742,121.2742,121.1319,121.1319,3773.0
2019-06-14 10:35:00,127.71,127.71,127.28,127.28,1490.0,121.1035,121.1035,120.6957,120.6957,1490.0
2019-06-14 10:40:00,127.38,127.45,127.28,127.28,5767.0,120.7906,120.8569,120.6957,120.6957,5767.0
2019-06-14 10:45:00,127.32,127.49,127.31,127.48,12848.0,120.7337,120.8949,120.7242,120.8854,12848.0
2019-06-14 10:50:00,127.51,127.51,127.38,127.49,14121.0,120.9138,120.9138,120.7906,120.8949,14121.0
2019-06-14 10:55:00,127.45,127.61,127.31,127.61,7801.0,120.8569,121.0087,120.7242,121.0087,7801.0
2019-06-14 11:00:00,127.56,127.61,127.47,127.58,2697.0,120.9613,121.0087,120.8759,120.9802,2697.0
2019-06-14 11:05:00,127.55,127.55,127.36,127.36,2066.0,120.9518,120.9518,120.7716,120.7716,2066.0
2019-06-14 11:10:00,127.3,127.3,127.15,127.17,3816.0,120.7147,120.7147,120.5725,120.5914,3816.0
2019-06-14 11:15:00,127.11,127.11,127.01,127.01,1850.0,120.5345,120.5345,120.4397,120.4397,1850.0
2019-06-14 11:20:00,126.97,127.0,126.83,126.92,5360.0,120.4018,120.4302,120.269,120.3544,5360.0
2019-06-14 11:25:00,126.92,126.94,126.81,126.94,3845.0,120.3544,120.3733,120.2501,120.3733,3845.0
2019-06-14 11:30:00,126.98,127.15,126.93,127.15,3439.0,120.4113,120.5725,120.3638,120.5725,3439.0
2019-06-14 11:35:00,127.1,127.11,127.03,127.05,3901.0,120.5251,120.5345,120.4587,120.4776,3901.0
2019-06-14 11:40:00,127.01,127.01,126.81,126.94,5407.0,120.4397,120.4397,120.2501,120.3733,5407.0
2019-06-14 11:45:00,126.92,127.04,126.85,126.97,2900.0,120.3544,120.4682,120.288,120.4018,2900.0
2019-06-14 11:50:00,126.97,127.18,126.96,127.17,3320.0,120.4018,120.6009,120.3923,120.5914,3320.0
2019-06-14 11:55:00,127.19,127.2,126.99,127.02,5795.0,120.6104,120.6199,120.4207,120.4492,5795.0
2019-06-14 12:00:00,127.0,127.07,126.91,127.07,4466.0,120.4302,120.4966,120.3449,120.4966,4466.0
2019-06-14 12:05:00,127.04,127.09,126.99,127.06,3425.0,120.4682,120.5156,120.4207,120.4871,3425.0
2019-06-14 12:10:00,127.11,127.12,127.02,127.04,1600.0,120.5345,120.544,120.4492,120.4682,1600.0
2019-06-14 12:15:00,127.07,127.07,126.99,126.99,3489.0,120.4966,120.4966,120.4207,120.4207,3489.0
2019-06-14 12:20:00,126.96,126.97,126.87,126.87,1800.0,120.3923,120.4018,120.3069,120.3069,1800.0
2019-06-14 12:25:00,126.87,126.94,126.86,126.86,1318.0,120.3069,120.3733,120.2975,120.2975,1318.0
2019-06-14 12:30:00,126.84,126.99,126.84,126.95,2002.0,120.2785,120.4207,120.2785,120.3828,2002.0
2019-06-14 12:35:00,126.98,127.16,126.98,127.16,1499.0,120.4113,120.5819,120.4113,120.5819,1499.0
2019-06-14 12:40:00,127.17,127.17,127.11,127.13,1810.0,120.5914,120.5914,120.5345,120.5535,1810.0
2019-06-14 12:45:00,127.1,127.12,127.07,127.12,1608.0,120.5251,120.544,120.4966,120.544,1608.0
2019-06-14 12:50:00,127.11,127.12,126.95,126.96,2400.0,120.5345,120.544,120.3828,120.3923,2400.0
2019-06-14 12:55:00,126.95,126.98,126.9,126.91,928.0,120.3828,120.4113,120.3354,120.3449,928.0
2019-06-14 13:00:00,126.92,126.98,126.86,126.98,2216.0,120.3544,120.4113,120.2975,120.4113,2216.0
2019-06-14 13:05:00,126.98,126.98,126.94,126.98,900.0,120.4113,120.4113,120.3733,120.4113,900.0
2019-06-14 13:10:00,126.98,126.99,126.91,126.93,2049.0,120.4113,120.4207,120.3449,120.3638,2049.0
2019-06-14 13:15:00,126.91,126.91,126.88,126.89,759.0,120.3449,120.3449,120.3164,120.3259,759.0
2019-06-14 13:20:00,126.9,126.9,126.79,126.86,3801.0,120.3354,120.3354,120.2311,120.2975,3801.0
2019-06-14 13:25:00,126.84,126.84,126.78,126.78,900.0,120.2785,120.2785,120.2216,120.2216,900.0
2019-06-14 13:30:00,126.81,126.95,126.81,126.89,4666.0,120.2501,120.3828,120.2501,120.3259,4666.0
2019-06-14 13:35:00,126.89,126.92,126.83,126.83,1200.0,120.3259,120.3544,120.269,120.269,1200.0
2019-06-14 13:40:00,126.89,126.89,126.8,126.86,2700.0,120.3259,120.3259,120.2406,120.2975,2700.0
2019-06-14 13:45:00,126.75,126.84,126.75,126.8,1645.0,120.1932,120.2785,120.1932,120.2406,1645.0
2019-06-14 13:50:00,126.81,126.85,126.76,126.81,1500.0,120.2501,120.288,120.2026,120.2501,1500.0
2019-06-14 13:55:00,126.8,126.8,126.68,126.68,3559.0,120.2406,120.2406,120.1268,120.1268,3559.0
2019-06-14 14:00:00,126.65,126.69,126.45,126.51,7150.0,120.0983,120.1363,119.9087,119.9656,7150.0
2019-06-14 14:05:00,126.49,126.52,126.36,126.36,5066.0,119.9466,119.9751,119.8233,119.8233,5066.0
2019-06-14 14:10:00,126.44,126.57,126.44,126.44,4958.0,119.8992,120.0225,119.8992,119.8992,4958.0
2019-06-14 14:15:00,126.44,126.57,126.42,126.47,5069.0,119.8992,120.0225,119.8802,119.9276,5069.0
2019-06-14 14:20:00,126.48,126.48,126.29,126.29,2581.0,119.9371,119.9371,119.757,119.757,2581.0
2019-06-14 14:25:00,126.32,126.39,126.18,126.22,5990.0,119.7854,119.8518,119.6526,119.6906,5990.0
2019-06-14 14:30:00,126.25,126.31,126.25,126.27,4100.0,119.719,119.7759,119.719,119.738,4100.0
2019-06-14 14:35:00,126.27,126.3,126.18,126.2,5746.0,119.738,119.7664,119.6526,119.6716,5746.0
2019-06-14 14:40:00,126.22,126.28,126.17,126.21,15407.0,119.6906,119.7475,119.6432,119.6811,15407.0
2019-06-14 14:45:00,126.22,126.35,126.22,126.27,6752.0,119.6906,119.8138,119.6906,119.738,6752.0
2019-06-14 14:50:00,126.23,126.23,126.15,126.15,6102.0,119.7001,119.7001,119.6242,119.6242,6102.0
2019-06-14 14:55:00,126.15,126.16,126.05,126.06,5168.0,119.6242,119.6337,119.5294,119.5389,5168.0
2019-06-14 15:00:00,126.06,126.28,126.06,126.22,7573.0,119.5389,119.7475,119.5389,119.6906,7573.0
2019-06-14 15:05:00,126.19,126.34,126.19,126.33,4155.0,119.6621,119.8044,119.6621,119.7949,4155.0
2019-06-14 15:10:00,126.33,126.33,126.22,126.23,13458.0,119.7949,119.7949,119.6906,119.7001,13458.0
2019-06-14 15:15:00,126.28,126.57,126.28,126.53,8750.0,119.7475,120.0225,119.7475,119.9845,8750.0
2019-06-14 15:20:00,126.53,126.71,126.52,126.69,6109.0,119.9845,120.1552,119.9751,120.1363,6109.0
2019-06-14 15:25:00,126.71,126.74,126.57,126.72,5851.0,120.1552,120.1837,120.0225,120.1647,5851.0
2019-06-14 15:30:00,126.72,126.87,126.69,126.86,12032.0,120.1647,120.3069,120.1363,120.2975,12032.0
2019-06-14 15:35:00,126.87,126.95,126.86,126.89,9824.0,120.3069,120.3828,120.2975,120.3259,9824.0
2019-06-14 15:40:00,126.89,126.89,126.73,126.74,10319.0,120.3259,120.3259,120.1742,120.1837,10319.0
2019-06-14 15:45:00,126.75,126.78,126.61,126.62,11265.0,120.1932,120.2216,120.0604,120.0699,11265.0
2019-06-14 15:50:00,126.62,126.81,126.51,126.77,19392.0,120.0699,120.2501,119.9656,120.2121,19392.0
2019-06-14 15:55:00,126.76,126.82,126.59,126.62,31786.0,120.2026,120.2595,120.0414,120.0699,31786.0
2019-06-17 09:30:00,126.49,126.92,126.33,126.42,15240.0,119.9466,120.3544,119.7949,119.8802,15240.0
2019-06-17 09:35:00,126.43,126.78,126.38,126.54,3803.0,119.8897,120.2216,119.8423,119.994,3803.0
2019-06-17 09:40:00,126.57,126.59,126.23,126.28,3823.0,120.0225,120.0414,119.7001,119.7475,3823.0
2019-06-17 09:45:00,126.35,126.65,126.35,126.65,1500.0,119.8138,120.0983,119.8138,120.0983,1500.0
2019-06-17 09:50:00,126.66,126.9,126.66,126.88,5385.0,120.1078,120.3354,120.1078,120.3164,5385.0
2019-06-17 09:55:00,126.88,126.89,126.49,126.56,2828.0,120.3164,120.3259,119.9466,120.013,2828.0
2019-06-17 10:00:00,126.49,126.61,126.43,126.46,3669.0,119.9466,120.0604,119.8897,119.9182,3669.0
2019-06-17 10:05:00,126.42,126.52,126.21,126.36,3310.0,119.8802,119.9751,119.6811,119.8233,3310.0
2019-06-17 10:10:00,126.22,126.32,126.07,126.07,1400.0,119.6906,119.7854,119.5483,119.5483,1400.0
2019-06-17 10:15:00,126.04,126.1,125.86,126.1,33844.0,119.5199,119.5768,119.3492,119.5768,33844.0
2019-06-17 10:20:00,126.18,126.51,126.13,126.37,3494.0,119.6526,119.9656,119.6052,119.8328,3494.0
2019-06-17 10:25:00,126.39,126.66,126.38,126.53,1743.0,119.8518,120.1078,119.8423,119.9845,1743.0
2019-06-17 10:30:00,126.55,126.63,126.52,126.6,1400.0,120.0035,120.0794,119.9751,120.0509,1400.0
2019-06-17 10:35:00,126.57,126.72,126.48,126.63,3123.0,120.0225,120.1647,119.9371,120.0794,3123.0
2019-06-17 10:40:00,126.6,126.7,126.55,126.59,3900.0,120.0509,120.1457,120.0035,120.0414,3900.0
2019-06-17 10:45:00,126.6,126.92,126.5,126.92,13332.0,120.0509,120.3544,119.9561,120.3544,13332.0
2019-06-17 10:50:00,126.88,126.92,126.63,126.72,5191.0,120.3164,120.3544,120.0794,120.1647,5191.0
2019-06-17 10:55:00,126.68,126.71,126.47,126.47,5301.0,120.1268,120.1552,119.9276,119.9276,5301.0
2019-06-17 11:00:00,126.43,126.73,126.41,126.71,7800.0,119.8897,120.1742,119.8707,120.1552,7800.0
2019-06-17 11:05:00,126.72,126.83,126.51,126.62,5462.0,120.1647,120.269,119.9656,120.0699,5462.0
2019-06-17 11:10:00,126.61,126.79,126.61,126.79,4200.0,120.0604,120.2311,120.0604,120.2311,4200.0
2019-06-17 11:15:00,126.8,127.0,126.77,127.0,3651.0,120.2406,120.4302,120.2121,120.4302,3651.0
2019-06-17 11:20:00,127.02,127.15,127.01,127.1,7428.0,120.4492,120.5725,120.4397,120.5251,7428.0
2019-06-17 11:25:00,127.08,127.45,127.05,127.45,10300.0,120.5061,120.8569,120.4776,120.8569,10300.0
2019-06-17 11:30:00,127.43,127.46,127.25,127.44,8705.0,120.838,120.8664,120.6673,120.8475,8705.0
2019-06-17 11:35:00,127.46,127.47,127.23,127.23,8877.0,120.8664,120.8759,120.6483,120.6483,8877.0
2019-06-17 11:40:00,127.18,127.19,126.93,126.94,6668.0,120.6009,120.6104,120.3638,120.3733,6668.0
2019-06-17 11:45:00,126.89,126.92,126.78,126.79,3209.0,120.3259,120.3544,120.2216,120.2311,3209.0
2019-06-17 11:50:00,126.81,127.1,126.81,126.96,3903.0,120.2501,120.5251,120.2501,120.3923,3903.0
2019-06-17 11:55:00,126.96,127.07,126.92,127.0,3606.0,120.3923,120.4966,120.3544,120.4302,3606.0
2019-06-17 12:00:00,126.98,127.13,126.96,127.13,2250.0,120.4113,120.5535,120.3923,120.5535,2250.0
2019-06-17 12:05:00,127.11,127.28,127.09,127.23,3036.0,120.5345,120.6957,120.5156,120.6483,3036.0
2019-06-17 12:10:00,127.24,127.3,127.16,127.22,1500.0,120.6578,120.7147,120.5819,120.6388,1500.0
2019-06-17 12:15:00,127.21,127.27,127.07,127.14,4500.0,120.6294,120.6863,120.4966,120.563,4500.0
2019-06-17 12:20:00,127.17,127.3,127.14,127.3,3790.0,120.5914,120.7147,120.563,120.7147,3790.0
2019-06-17 12:25:00,127.3,127.38,127.3,127.32,2659.0,120.7147,120.7906,120.7147,120.7337,2659.0
2019-06-17 12:30:00,127.35,127.39,127.22,127.38,5886.0,120.7621,120.8,120.6388,120.7906,5886.0
2019-06-17 12:35:00,127.44,127.56,127.37,127.49,4771.0,120.8475,120.9613,120.7811,120.8949,4771.0
2019-06-17 12:40:00,127.53,127.53,127.36,127.36,2823.0,120.9328,120.9328,120.7716,120.7716,2823.0
2019-06-17 12:45:00,127.36,127.4,127.28,127.31,3328.0,120.7716,120.8095,120.6957,120.7242,3328.0
2019-06-17 12:50:00,127.3,127.3,127.19,127.2,2906.0,120.7147,120.7147,120.6104,120.6199,2906.0
2019-06-17 12:55:00,127.27,127.33,127.18,127.19,6000.0,120.6863,120.7432,120.6009,120.6104,6000.0
2019-06-17 13:00:00,127.18,127.46,127.11,127.41,4942.0,120.6009,120.8664,120.5345,120.819,4942.0
2019-06-17 13:05:00,127.39,127.4,127.32,127.35,3430.0,120.8,120.8095,120.7337,120.7621,3430.0
2019-06-17 13:10:00,127.35,127.35,127.18,127.3,3540.0,120.7621,120.7621,120.6009,120.7147,3540.0
2019-06-17 13:15:00,127.33,127.41,127.31,127.39,1405.0,120.7432,120.819,120.7242,120.8,1405.0
2019-06-17 13:20:00,127.41,127.46,127.36,127.4,2815.0,120.819,120.8664,120.7716,120.8095,2815.0
2019-06-17 13:25:00,127.37,127.43,127.36,127.41,3151.0,120.7811,120.838,120.7716,120.819,3151.0
2019-06-17 13:30:00,127.42,127.43,127.31,127.43,2800.0,120.8285,120.838,120.7242,120.838,2800.0
2019-06-17 13:35:00,127.45,127.46,127.42,127.43,1264.0,120.8569,120.8664,120.8285,120.838,1264.0
2019-06-17 13:40:00,127.4,127.44,127.36,127.44,2068.0,120.8095,120.8475,120.7716,120.8475,2068.0
2019-06-17 13:45:00,127.49,127.56,127.48,127.51,3803.0,120.8949,120.9613,120.8854,120.9138,3803.0
2019-06-17 13:50:00,127.52,127.65,127.52,127.62,3134.0,120.9233,121.0466,120.9233,121.0182,3134.0
2019-06-17 13:55:00,127.62,127.65,127.55,127.6,3531.0,121.0182,121.0466,120.9518,120.9992,3531.0
2019-06-17 14:00:00,127.57,127.69,127.57,127.69,1100.0,120.9707,121.0845,120.9707,121.0845,1100.0
2019-06-17 14:05:00,127.69,127.77,127.67,127.73,4725.0,121.0845,121.1604,121.0656,121.1225,4725.0
2019-06-17 14:10:00,127.73,127.79,127.68,127.68,4138.0,121.1225,121.1794,121.075,121.075,4138.0
2019-06-17 14:15:00,127.68,127.72,127.6,127.62,3719.0,121.075,121.113,120.9992,121.0182,3719.0
2019-06-17 14:20:00,127.62,127.67,127.61,127.63,1400.0,121.0182,121.0656,121.0087,121.0276,1400.0
2019-06-17 14:25:00,127.63,127.67,127.56,127.59,7148.0,121.0276,121.0656,120.9613,120.9897,7148.0
2019-06-17 14:30:00,127.59,127.7,127.58,127.63,4600.0,120.9897,121.094,120.9802,121.0276,4600.0
2019-06-17 14:35:00,127.64,127.73,127.6,127.73,7590.0,121.0371,121.1225,120.9992,121.1225,7590.0
2019-06-17 14:40:00,127.73,127.89,127.72,127.89,2239.0,121.1225,121.2742,121.113,121.2742,2239.0
2019-06-17 14:45:00,127.9,127.91,127.86,127.89,4638.0,121.2837,121.2931,121.2457,121.2742,4638.0
2019-06-17 14:50:00,127.86,127.86,127.76,127.79,2395.0,121.2457,121.2457,121.1509,121.1794,2395.0
2019-06-17 14:55:00,127.8,127.86,127.76,127.76,3500.0,121.1888,121.2457,121.1509,121.1509,3500.0
2019-06-17 15:00:00,127.75,127.79,127.64,127.69,3057.0,121.1414,121.1794,121.0371,121.0845,3057.0
2019-06-17 15:05:00,127.73,127.75,127.66,127.67,2730.0,121.1225,121.1414,121.0561,121.0656,2730.0
2019-06-17 15:10:00,127.67,127.72,127.58,127.58,4564.0,121.0656,121.113,120.9802,120.9802,4564.0
2019-06-17 15:15:00,127.58,127.67,127.58,127.67,4816.0,120.9802,121.0656,120.9802,121.0656,4816.0
2019-06-17 15:20:00,127.64,127.74,127.6,127.66,3823.0,121.0371,121.1319,120.9992,121.0561,3823.0
2019-06-17 15:25:00,127.65,127.75,127.64,127.75,2210.0,121.0466,121.1414,121.0371,121.1414,2210.0
2019-06-17 15:30:00,127.75,127.82,127.65,127.78,8209.0,121.1414,121.2078,121.0466,121.1699,8209.0
2019-06-17 15:35:00,127.79,127.81,127.71,127.81,8762.0,121.1794,121.1983,121.1035,121.1983,8762.0
2019-06-17 15:40:00,127.81,127.95,127.81,127.9,10131.0,121.1983,121.3311,121.1983,121.2837,10131.0
2019-06-17 15:45:00,127.9,127.9,127.77,127.88,14592.0,121.2837,121.2837,121.1604,121.2647,14592.0
2019-06-17 15:50:00,127.85,127.9,127.74,127.86,15825.0,121.2363,121.2837,121.1319,121.2457,15825.0
2019-06-17 15:55:00,127.89,128.28,127.89,128.16,139644.0,121.2742,121.644,121.2742,121.5302,139644.0
2019-06-18 09:30:00,128.49,129.0,127.66,127.68,27031.0,121.8431,122.3268,121.0561,121.075,27031.0
2019-06-18 09:35:00,128.13,128.51,127.7,128.19,15440.0,121.5018,121.8621,121.094,121.5587,15440.0
2019-06-18 09:40:00,128.33,128.94,128.33,128.93,7050.0,121.6914,122.2699,121.6914,122.2604,7050.0
2019-06-18 09:45:00,128.79,129.2,128.57,129.2,6834.0,122.1276,122.5164,121.919,122.5164,6834.0
2019-06-18 09:50:00,129.05,129.4,128.98,129.14,4488.0,122.3742,122.7061,122.3078,122.4595,4488.0
2019-06-18 09:55:00,129.09,129.28,128.97,129.18,3551.0,122.4121,122.5923,122.2983,122.4975,3551.0
2019-06-18 10:00:00,129.05,129.2,128.96,129.09,3201.0,122.3742,122.5164,122.2888,122.4121,3201.0
2019-06-18 10:05:00,129.17,129.17,128.51,128.52,3600.0,122.488,122.488,121.8621,121.8716,3600.0
2019-06-18 10:10:00,128.43,128.71,128.3,128.34,6910.0,121.7862,122.0518,121.663,121.7009,6910.0
2019-06-18 10:15:00,128.34,128.34,127.96,128.06,4489.0,121.7009,121.7009,121.3406,121.4354,4489.0
2019-06-18 10:20:00,128.08,128.26,128.06,128.22,4758.0,121.4544,121.625,121.4354,121.5871,4758.0
2019-06-18 10:25:00,128.23,128.36,128.04,128.36,3605.0,121.5966,121.7199,121.4164,121.7199,3605.0
2019-06-18 10:30:00,128.43,128.72,128.42,128.66,8429.0,121.7862,122.0612,121.7768,122.0044,8429.0
2019-06-18 10:35:00,128.68,129.19,128.68,129.16,7412.0,122.0233,122.5069,122.0233,122.4785,7412.0
2019-06-18 10:40:00,129.15,129.49,129.08,129.49,14595.0,122.469,122.7914,122.4026,122.7914,14595.0
2019-06-18 10:45:00,129.49,129.54,129.25,129.49,9139.0,122.7914,122.8388,122.5638,122.7914,9139.0
2019-06-18 10:50:00,129.45,129.51,129.11,129.43,9300.0,122.7535,122.8104,122.4311,122.7345,9300.0
2019-06-18 10:55:00,129.5,129.74,129.5,129.74,3944.0,122.8009,123.0285,122.8009,123.0285,3944.0
2019-06-18 11:00:00,129.66,129.77,129.52,129.58,7742.0,122.9526,123.0569,122.8199,122.8768,7742.0
2019-06-18 11:05:00,129.53,129.76,129.53,129.69,4557.0,122.8293,123.0474,122.8293,122.9811,4557.0
2019-06-18 11:10:00,129.77,129.88,129.7,129.88,4400.0,123.0569,123.1612,122.9906,123.1612,4400.0
2019-06-18 11:15:00,129.87,129.95,129.79,129.87,20364.0,123.1518,123.2276,123.0759,123.1518,20364.0
2019-06-18 11:20:00,129.86,130.05,129.63,129.74,13153.0,123.1423,123.3224,122.9242,123.0285,13153.0
2019-06-18 11:25:00,129.75,129.93,129.75,129.93,4501.0,123.038,123.2087,123.038,123.2087,4501.0
2019-06-18 11:30:00,129.9,129.9,129.67,129.83,9139.0,123.1802,123.1802,122.9621,123.1138,9139.0
2019-06-18 11:35:00,129.82,129.98,129.75,129.98,17006.0,123.1043,123.2561,123.038,123.2561,17006.0
2019-06-18 11:40:00,130.0,130.31,129.98,130.29,32040.0,123.275,123.569,123.2561,123.55,32040.0
2019-06-18 11:45:00,130.25,130.29,129.77,129.77,19679.0,123.5121,123.55,123.0569,123.0569,19679.0
2019-06-18 11:50:00,129.72,129.82,129.61,129.75,13824.0,123.0095,123.1043,122.9052,123.038,13824.0
2019-06-18 11:55:00,129.75,129.8,129.63,129.69,3487.0,123.038,123.0854,122.9242,122.9811,3487.0
2019-06-18 12:00:00,129.71,129.9,129.66,129.74,7545.0,123.0,123.1802,122.9526,123.0285,7545.0
2019-06-18 12:05:00,129.78,129.82,129.66,129.82,6100.0,123.0664,123.1043,122.9526,123.1043,6100.0
2019-06-18 12:10:00,129.84,129.97,129.77,129.94,7249.0,123.1233,123.2466,123.0569,123.2181,7249.0
2019-06-18 12:15:00,129.98,130.01,129.76,129.76,6634.0,123.2561,123.2845,123.0474,123.0474,6634.0
2019-06-18 12:20:00,129.79,130.03,129.77,129.96,6407.0,123.0759,123.3035,123.0569,123.2371,6407.0
2019-06-18 12:25:00,130.0,130.05,129.95,130.05,2607.0,123.275,123.3224,123.2276,123.3224,2607.0
2019-06-18 12:30:00,130.08,130.12,129.96,129.99,4639.0,123.3509,123.3888,123.2371,123.2655,4639.0
2019-06-18 12:35:00,130.02,130.02,129.83,129.83,3619.0,123.294,123.294,123.1138,123.1138,3619.0
2019-06-18 12:40:00,129.8,129.9,129.79,129.89,2700.0,123.0854,123.1802,123.0759,123.1707,2700.0
2019-06-18 12:45:00,129.91,129.91,129.78,129.83,4235.0,123.1897,123.1897,123.0664,123.1138,4235.0
2019-06-18 12:50:00,129.81,129.83,129.73,129.8,6761.0,123.0949,123.1138,123.019,123.0854,6761.0
2019-06-18 12:55:00,129.79,130.03,129.79,130.02,10548.0,123.0759,123.3035,123.0759,123.294,10548.0
2019-06-18 13:00:00,129.99,129.99,129.76,129.77,6064.0,123.2655,123.2655,123.0474,123.0569,6064.0
2019-06-18 13:05:00,129.77,129.77,129.52,129.56,2506.0,123.0569,123.0569,122.8199,122.8578,2506.0
2019-06-18 13:10:00,129.54,129.87,129.54,129.75,4617.0,122.8388,123.1518,122.8388,123.038,4617.0
2019-06-18 13:15:00,129.72,129.8,129.68,129.68,2700.0,123.0095,123.0854,122.9716,122.9716,2700.0
2019-06-18 13:20:00,129.64,129.87,129.64,129.8,2778.0,122.9337,123.1518,122.9337,123.0854,2778.0
2019-06-18 13:25:00,129.83,129.89,129.74,129.84,4000.0,123.1138,123.1707,123.0285,123.1233,4000.0
2019-06-18 13:30:00,129.89,129.89,129.71,129.8,10907.0,123.1707,123.1707,123.0,123.0854,10907.0
2019-06-18 13:35:00,129.85,129.88,129.79,129.88,3403.0,123.1328,123.1612,123.0759,123.1612,3403.0
2019-06-18 13:40:00,129.87,129.93,129.84,129.91,2372.0,123.1518,123.2087,123.1233,123.1897,2372.0
2019-06-18 13:45:00,129.93,129.96,129.88,129.89,5475.0,123.2087,123.2371,123.1612,123.1707,5475.0
2019-06-18 13:50:00,129.85,129.89,129.82,129.89,3600.0,123.1328,123.1707,123.1043,123.1707,3600.0
2019-06-18 13:55:00,129.87,129.89,129.79,129.81,4112.0,123.1518,123.1707,123.0759,123.0949,4112.0
2019-06-18 14:00:00,129.79,129.82,129.71,129.71,3936.0,123.0759,123.1043,123.0,123.0,3936.0
2019-06-18 14:05:00,129.7,129.92,129.7,129.89,8062.0,122.9906,123.1992,122.9906,123.1707,8062.0
2019-06-18 14:10:00,129.9,129.96,129.83,129.84,5885.0,123.1802,123.2371,123.1138,123.1233,5885.0
2019-06-18 14:15:00,129.85,129.87,129.72,129.79,6851.0,123.1328,123.1518,123.0095,123.0759,6851.0
2019-06-18 14:20:00,129.78,129.83,129.73,129.79,12549.0,123.0664,123.1138,123.019,123.0759,12549.0
2019-06-18 14:25:00,129.83,129.97,129.81,129.95,8604.0,123.1138,123.2466,123.0949,123.2276,8604.0
2019-06-18 14:30:00,129.92,130.11,129.87,130.06,7070.0,123.1992,123.3793,123.1518,123.3319,7070.0
2019-06-18 14:35:00,130.07,130.08,129.99,130.08,5750.0,123.3414,123.3509,123.2655,123.3509,5750.0
2019-06-18 14:40:00,130.03,130.08,129.86,129.95,10310.0,123.3035,123.3509,123.1423,123.2276,10310.0
2019-06-18 14:45:00,129.92,129.92,129.8,129.81,8640.0,123.1992,123.1992,123.0854,123.0949,8640.0
2019-06-18 14:50:00,129.82,129.82,129.71,129.72,11130.0,123.1043,123.1043,123.0,123.0095,11130.0
2019-06-18 14:55:00,129.74,129.74,129.55,129.55,5362.0,123.0285,123.0285,122.8483,122.8483,5362.0
2019-06-18 15:00:00,129.46,129.51,129.37,129.46,5966.0,122.763,122.8104,122.6776,122.763,5966.0
2019-06-18 15:05:00,129.45,129.47,129.32,129.32,4410.0,122.7535,122.7724,122.6302,122.6302,4410.0
2019-06-18 15:10:00,129.31,129.34,129.2,129.22,5542.0,122.6207,122.6492,122.5164,122.5354,5542.0
2019-06-18 15:15:00,129.22,129.25,129.05,129.11,9292.0,122.5354,122.5638,122.3742,122.4311,9292.0
2019-06-18 15:20:00,129.11,129.25,129.06,129.12,24541.0,122.4311,122.5638,122.3837,122.4406,24541.0
2019-06-18 15:25:00,129.09,129.12,128.9,128.92,10206.0,122.4121,122.4406,122.2319,122.2509,10206.0
2019-06-18 15:30:00,128.87,128.92,128.58,128.78,17695.0,122.2035,122.2509,121.9285,122.1181,17695.0
2019-06-18 15:35:00,128.8,128.95,128.75,128.75,14553.0,122.1371,122.2793,122.0897,122.0897,14553.0
2019-06-18 15:40:00,128.76,128.87,128.62,128.81,17300.0,122.0992,122.2035,121.9664,122.1466,17300.0
2019-06-18 15:45:00,128.84,129.04,128.79,128.85,16580.0,122.175,122.3647,122.1276,122.1845,16580.0
2019-06-18 15:50:00,128.83,128.9,128.73,128.76,20386.0,122.1656,122.2319,122.0707,122.0992,20386.0
2019-06-18 15:55:00,128.77,129.09,128.67,129.06,49229.0,122.1087,122.4121,122.0138,122.3837,49229.0
2019-06-19 09:30:00,129.61,130.17,127.76,128.02,38095.0,122.9052,123.4362,121.1509,121.3975,38095.0
2019-06-19 09:35:00,128.1,128.53,127.5,128.48,14829.0,121.4733,121.8811,120.9044,121.8337,14829.0
2019-06-19 09:40:00,128.58,129.39,128.47,129.34,17662.0,121.9285,122.6966,121.8242,122.6492,17662.0
2019-06-19 09:45:00,129.47,129.47,129.05,129.28,11055.0,122.7724,122.7724,122.3742,122.5923,11055.0
2019-06-19 09:50:00,129.22,129.95,129.22,129.89,4143.0,122.5354,123.2276,122.5354,123.1707,4143.0
2019-06-19 09:55:00,130.0,130.47,129.83,130.46,7483.0,123.275,123.7207,123.1138,123.7112,7483.0
2019-06-19 10:00:00,130.45,130.45,130.02,130.24,4051.0,123.7018,123.7018,123.294,123.5026,4051.0
2019-06-19 10:05:00,130.25,130.34,130.1,130.16,5737.0,123.5121,123.5974,123.3699,123.4268,5737.0
2019-06-19 10:10:00,130.22,130.22,129.91,130.15,8006.0,123.4837,123.4837,123.1897,123.4173,8006.0
2019-06-19 10:15:00,130.16,130.29,130.15,130.23,7788.0,123.4268,123.55,123.4173,123.4931,7788.0
2019-06-19 10:20:00,130.21,130.66,130.21,130.6,9372.0,123.4742,123.9009,123.4742,123.844,9372.0
2019-06-19 10:25:00,130.62,130.76,130.53,130.56,4613.0,123.863,123.9957,123.7776,123.8061,4613.0
2019-06-19 10:30:00,130.65,130.77,130.38,130.38,5675.0,123.8914,124.0052,123.6354,123.6354,5675.0
2019-06-19 10:35:00,130.4,130.49,130.23,130.29,6614.0,123.6543,123.7397,123.4931,123.55,6614.0
2019-06-19 10:40:00,130.28,130.32,129.85,129.85,4100.0,123.5405,123.5785,123.1328,123.1328,4100.0
2019-06-19 10:45:00,129.94,130.02,129.69,129.69,4303.0,123.2181,123.294,122.9811,122.9811,4303.0
2019-06-19 10:50:00,129.74,130.09,129.7,130.03,5925.0,123.0285,123.3604,122.9906,123.3035,5925.0
2019-06-19 10:55:00,130.0,130.0,129.73,129.78,7536.0,123.275,123.275,123.019,123.0664,7536.0
2019-06-19 11:00:00,129.82,130.0,129.78,129.88,4221.0,123.1043,123.275,123.0664,123.1612,4221.0
2019-06-19 11:05:00,129.96,129.98,129.88,129.98,2697.0,123.2371,123.2561,123.1612,123.2561,2697.0
2019-06-19 11:10:00,129.96,130.03,129.83,129.98,7711.0,123.2371,123.3035,123.1138,123.2561,7711.0
2019-06-19 11:15:00,129.92,130.07,129.9,129.9,4400.0,123.1992,123.3414,123.1802,123.1802,4400.0
2019-06-19 11:20:00,129.92,130.17,129.92,130.15,2901.0,123.1992,123.4362,123.1992,123.4173,2901.0
2019-06-19 11:25:00,130.11,130.11,129.96,130.07,5167.0,123.3793,123.3793,123.2371,123.3414,5167.0
2019-06-19 11:30:00,130.09,130.15,129.99,130.13,4140.0,123.3604,123.4173,123.2655,123.3983,4140.0
2019-06-19 11:35:00,130.12,130.15,130.01,130.05,5366.0,123.3888,123.4173,123.2845,123.3224,5366.0
2019-06-19 11:40:00,130.05,130.33,130.02,130.18,2600.0,123.3224,123.588,123.294,123.4457,2600.0
2019-06-19 11:45:00,130.18,130.3,130.14,130.17,4395.0,123.4457,123.5595,123.4078,123.4362,4395.0
2019-06-19 11:50:00,130.23,130.26,130.09,130.09,5001.0,123.4931,123.5216,123.3604,123.3604,5001.0
2019-06-19 11:55:00,130.13,130.28,130.1,130.14,7793.0,123.3983,123.5405,123.3699,123.4078,7793.0
2019-06-19 12:00:00,130.14,130.15,130.03,130.08,9439.0,123.4078,123.4173,123.3035,123.3509,9439.0
2019-06-19 12:05:00,130.08,130.13,130.02,130.03,7470.0,123.3509,123.3983,123.294,123.3035,7470.0
2019-06-19 12:10:00,130.05,130.2,130.05,130.16,6046.0,123.3224,123.4647,123.3224,123.4268,6046.0
2019-06-19 12:15:00,130.16,130.16,130.06,130.09,9721.0,123.4268,123.4268,123.3319,123.3604,9721.0
2019-06-19 12:20:00,130.06,130.2,130.06,130.11,7800.0,123.3319,123.4647,123.3319,123.3793,7800.0
2019-06-19 12:25:00,130.12,130.2,130.06,130.18,6461.0,123.3888,123.4647,123.3319,123.4457,6461.0
2019-06-19 12:30:00,130.18,130.2,130.06,130.09,5300.0,123.4457,123.4647,123.3319,123.3604,5300.0
2019-06-19 12:35:00,130.12,130.12,130.01,130.04,5486.0,123.3888,123.3888,123.2845,123.313,5486.0
2019-06-19 12:40:00,130.06,130.13,129.96,130.11,8514.0,123.3319,123.3983,123.2371,123.3793,8514.0
2019-06-19 12:45:00,130.1,130.16,130.03,130.03,2500.0,123.3699,123.4268,123.3035,123.3035,2500.0
2019-06-19 12:50:00,130.02,130.15,130.02,130.02,2739.0,123.294,123.4173,123.294,123.294,2739.0
2019-06-19 12:55:00,130.02,130.11,130.02,130.06,4200.0,123.294,123.3793,123.294,123.3319,4200.0
2019-06-19 13:00:00,130.06,130.1,130.03,130.09,3234.0,123.3319,123.3699,123.3035,123.3604,3234.0
2019-06-19 13:05:00,130.08,130.11,130.04,130.08,7731.0,123.3509,123.3793,123.313,123.3509,7731.0
2019-06-19 13:10:00,130.08,130.1,129.98,130.09,9479.0,123.3509,123.3699,123.2561,123.3604,9479.0
2019-06-19 13:15:00,130.06,130.12,130.03,130.08,4154.0,123.3319,123.3888,123.3035,123.3509,4154.0
2019-06-19 13:20:00,130.11,130.15,130.08,130.15,2001.0,123.3793,123.4173,123.3509,123.4173,2001.0
2019-06-19 13:25:00,130.1,130.14,130.09,130.12,1900.0,123.3699,123.4078,123.3604,123.3888,1900.0
2019-06-19 13:30:00,130.12,130.22,130.12,130.17,3702.0,123.3888,123.4837,123.3888,123.4362,3702.0
2019-06-19 13:35:00,130.13,130.17,130.1,130.17,920.0,123.3983,123.4362,123.3699,123.4362,920.0
2019-06-19 13:40:00,130.18,130.18,130.1,130.1,1697.0,123.4457,123.4457,123.3699,123.3699,1697.0
2019-06-19 13:45:00,130.1,130.1,130.0,130.09,13648.0,123.3699,123.3699,123.275,123.3604,13648.0
2019-06-19 13:50:00,130.1,130.18,130.07,130.15,10600.0,123.3699,123.4457,123.3414,123.4173,10600.0
2019-06-19 13:55:00,130.09,130.25,130.03,130.25,10368.0,123.3604,123.5121,123.3035,123.5121,10368.0
2019-06-19 14:00:00,130.24,130.52,129.88,130.38,13510.0,123.5026,123.7681,123.1612,123.6354,13510.0
2019-06-19 14:05:00,130.43,130.73,130.22,130.33,8195.0,123.6828,123.9673,123.4837,123.588,8195.0
2019-06-19 14:10:00,130.29,130.58,130.24,130.54,7929.0,123.55,123.825,123.5026,123.7871,7929.0
2019-06-19 14:15:00,130.59,130.67,130.52,130.57,4601.0,123.8345,123.9104,123.7681,123.8155,4601.0
2019-06-19 14:20:00,130.61,130.76,130.5,130.56,6926.0,123.8535,123.9957,123.7492,123.8061,6926.0
2019-06-19 14:25:00,130.51,130.7,130.39,130.7,5955.0,123.7586,123.9388,123.6449,123.9388,5955.0
2019-06-19 14:30:00,130.65,130.98,130.57,130.74,8564.0,123.8914,124.2043,123.8155,123.9768,8564.0
2019-06-19 14:35:00,130.66,130.7,130.22,130.22,6906.0,123.9009,123.9388,123.4837,123.4837,6906.0
2019-06-19 14:40:00,130.22,130.39,130.16,130.31,4840.0,123.4837,123.6449,123.4268,123.569,4840.0
2019-06-19 14:45:00,130.35,130.35,130.22,130.26,3411.0,123.6069,123.6069,123.4837,123.5216,3411.0
2019-06-19 14:50:00,130.25,130.53,130.24,130.51,4238.0,123.5121,123.7776,123.5026,123.7586,4238.0
2019-06-19 14:55:00,130.5,130.59,130.4,130.4,9005.0,123.7492,123.8345,123.6543,123.6543,9005.0
2019-06-19 15:00:00,130.42,130.59,130.39,130.48,4280.0,123.6733,123.8345,123.6449,123.7302,4280.0
2019-06-19 15:05:00,130.51,130.57,130.44,130.49,5300.0,123.7586,123.8155,123.6923,123.7397,5300.0
2019-06-19 15:10:00,130.47,130.63,130.47,130.6,2400.0,123.7207,123.8724,123.7207,123.844,2400.0
2019-06-19 15:15:00,130.62,130.62,130.51,130.55,4166.0,123.863,123.863,123.7586,123.7966,4166.0
2019-06-19 15:20:00,130.59,130.6,130.21,130.25,7814.0,123.8345,123.844,123.4742,123.5121,7814.0
2019-06-19 15:25:00,130.25,130.26,129.92,129.99,5342.0,123.5121,123.5216,123.1992,123.2655,5342.0
2019-06-19 15:30:00,130.0,130.16,129.98,130.12,14105.0,123.275,123.4268,123.2561,123.3888,14105.0
2019-06-19 15:35:00,130.1,130.1,129.95,129.95,15379.0,123.3699,123.3699,123.2276,123.2276,15379.0
2019-06-19 15:40:00,129.96,130.25,129.95,130.03,25864.0,123.2371,123.5121,123.2276,123.3035,25864.0
2019-06-19 15:45:00,130.03,130.32,130.03,130.21,30322.0,123.3035,123.5785,123.3035,123.4742,30322.0
2019-06-19 15:50:00,130.18,130.3,130.15,130.19,25395.0,123.4457,123.5595,123.4173,123.4552,25395.0
2019-06-19 15:55:00,130.16,130.29,130.1,130.1,55465.0,123.4268,123.55,123.3699,123.3699,55465.0
2019-06-20 09:30:00,131.23,131.5,130.86,131.05,28511.0,124.4414,124.6974,124.0905,124.2707,28511.0
2019-06-20 09:35:00,131.04,131.74,130.92,131.56,4131.0,124.2612,124.925,124.1474,124.7543,4131.0
2019-06-20 09:40:00,131.62,131.95,131.46,131.69,9131.0,124.8112,125.1242,124.6595,124.8776,9131.0
2019-06-20 09:45:00,131.58,131.74,131.47,131.63,4842.0,124.7733,124.925,124.669,124.8207,4842.0
2019-06-20 09:50:00,131.54,131.65,131.26,131.49,2900.0,124.7354,124.8397,124.4699,124.688,2900.0
2019-06-20 09:55:00,131.59,131.75,131.57,131.74,1860.0,124.7828,124.9345,124.7638,124.925,1860.0
2019-06-20 10:00:00,131.7,132.06,131.66,132.03,8421.0,124.8871,125.2285,124.8492,125.2,8421.0
2019-06-20 10:05:00,132.03,132.25,132.01,132.12,8785.0,125.2,125.4086,125.1811,125.2854,8785.0
2019-06-20 10:10:00,132.05,132.3,132.02,132.26,5382.0,125.219,125.4561,125.1905,125.4181,5382.0
2019-06-20 10:15:00,132.24,132.31,131.72,131.72,10780.0,125.3992,125.4655,124.9061,124.9061,10780.0
2019-06-20 10:20:00,131.7,131.94,131.7,131.88,8587.0,124.8871,125.1147,124.8871,125.0578,8587.0
2019-06-20 10:25:00,131.89,131.96,131.71,131.77,12848.0,125.0673,125.1336,124.8966,124.9535,12848.0
2019-06-20 10:30:00,131.77,131.77,131.09,131.09,7310.0,124.9535,124.9535,124.3086,124.3086,7310.0
2019-06-20 10:35:00,131.13,131.29,131.08,131.24,9633.0,124.3466,124.4983,124.2992,124.4509,9633.0
2019-06-20 10:40:00,131.19,131.22,131.05,131.16,11177.0,124.4035,124.4319,124.2707,124.375,11177.0
2019-06-20 10:45:00,131.17,131.18,130.93,130.93,10773.0,124.3845,124.394,124.1569,124.1569,10773.0
2019-06-20 10:50:00,130.96,131.03,130.79,130.94,7940.0,124.1854,124.2518,124.0242,124.1664,7940.0
2019-06-20 10:55:00,130.89,130.93,130.7,130.89,5100.0,124.119,124.1569,123.9388,124.119,5100.0
2019-06-20 11:00:00,130.9,131.24,130.8,131.04,16861.0,124.1285,124.4509,124.0336,124.2612,16861.0
2019-06-20 11:05:00,131.07,131.4,131.06,131.4,3999.0,124.2897,124.6026,124.2802,124.6026,3999.0
2019-06-20 11:10:00,131.39,131.41,131.26,131.34,8790.0,124.5931,124.6121,124.4699,124.5457,8790.0
2019-06-20 11:15:00,131.32,131.48,131.26,131.47,3757.0,124.5267,124.6785,124.4699,124.669,3757.0
2019-06-20 11:20:00,131.56,131.76,131.55,131.66,7040.0,124.7543,124.944,124.7449,124.8492,7040.0
2019-06-20 11:25:00,131.67,131.69,131.35,131.38,9713.0,124.8586,124.8776,124.5552,124.5836,9713.0
2019-06-20 11:30:00,131.4,131.42,131.1,131.1,8917.0,124.6026,124.6216,124.3181,124.3181,8917.0
2019-06-20 11:35:00,131.1,131.48,131.1,131.42,8159.0,124.3181,124.6785,124.3181,124.6216,8159.0
2019-06-20 11:40:00,131.42,131.52,131.37,131.5,4055.0,124.6216,124.7164,124.5742,124.6974,4055.0
2019-06-20 11:45:00,131.52,131.74,131.49,131.63,7212.0,124.7164,124.925,124.688,124.8207,7212.0
2019-06-20 11:50:00,131.69,131.73,131.53,131.7,6605.0,124.8776,124.9155,124.7259,124.8871,6605.0
2019-06-20 11:55:00,131.67,131.75,131.61,131.64,6253.0,124.8586,124.9345,124.8017,124.8302,6253.0
2019-06-20 12:00:00,131.64,131.64,131.27,131.36,5409.0,124.8302,124.8302,124.4793,124.5647,5409.0
2019-06-20 12:05:00,131.39,131.45,131.19,131.25,6077.0,124.5931,124.65,124.4035,124.4604,6077.0
2019-06-20 12:10:00,131.2,131.23,131.0,131.03,10242.0,124.413,124.4414,124.2233,124.2518,10242.0
2019-06-20 12:15:00,131.03,131.08,130.74,130.78,11505.0,124.2518,124.2992,123.9768,124.0147,11505.0
2019-06-20 12:20:00,130.78,131.25,130.77,131.25,7162.0,124.0147,124.4604,124.0052,124.4604,7162.0
2019-06-20 12:25:00,131.26,131.3,131.15,131.27,4631.0,124.4699,124.5078,124.3655,124.4793,4631.0
2019-06-20 12:30:00,131.27,131.28,131.14,131.19,3100.0,124.4793,124.4888,124.3561,124.4035,3100.0
2019-06-20 12:35:00,131.15,131.16,130.84,130.84,3004.0,124.3655,124.375,124.0716,124.0716,3004.0
2019-06-20 12:40:00,130.82,130.97,130.82,130.91,2300.0,124.0526,124.1949,124.0526,124.138,2300.0
2019-06-20 12:45:00,130.94,131.03,130.92,130.98,2100.0,124.1664,124.2518,124.1474,124.2043,2100.0
2019-06-20 12:50:00,130.99,131.12,130.95,130.95,2101.0,124.2138,124.3371,124.1759,124.1759,2101.0
2019-06-20 12:55:00,130.92,131.05,130.89,131.0,3607.0,124.1474,124.2707,124.119,124.2233,3607.0
2019-06-20 13:00:00,131.03,131.07,130.94,131.03,5700.0,124.2518,124.2897,124.1664,124.2518,5700.0
2019-06-20 13:05:00,131.02,131.06,130.97,130.99,2385.0,124.2423,124.2802,124.1949,124.2138,2385.0
2019-06-20 13:10:00,130.95,131.08,130.95,131.03,3400.0,124.1759,124.2992,124.1759,124.2518,3400.0
2019-06-20 13:15:00,131.05,131.07,130.97,131.07,4851.0,124.2707,124.2897,124.1949,124.2897,4851.0
2019-06-20 13:20:00,131.09,131.12,130.94,131.11,2899.0,124.3086,124.3371,124.1664,124.3276,2899.0
2019-06-20 13:25:00,131.08,131.16,131.02,131.14,3489.0,124.2992,124.375,124.2423,124.3561,3489.0
2019-06-20 13:30:00,131.14,131.22,131.11,131.13,7297.0,124.3561,124.4319,124.3276,124.3466,7297.0
2019-06-20 13:35:00,131.15,131.19,131.03,131.19,13446.0,124.3655,124.4035,124.2518,124.4035,13446.0
2019-06-20 13:40:00,131.18,131.18,130.65,130.67,17165.0,124.394,124.394,123.8914,123.9104,17165.0
2019-06-20 13:45:00,130.68,130.68,130.33,130.52,36793.0,123.9199,123.9199,123.588,123.7681,36793.0
2019-06-20 13:50:00,130.52,130.54,130.1,130.11,14308.0,123.7681,123.7871,123.3699,123.3793,14308.0
2019-06-20 13:55:00,130.11,130.11,128.55,128.55,63717.0,123.3793,123.3793,121.9,121.9,63717.0
2019-06-20 14:00:00,128.55,128.59,126.21,126.48,129422.0,121.9,121.938,119.6811,119.9371,129422.0
2019-06-20 14:05:00,126.52,128.36,126.44,128.18,65846.0,119.9751,121.7199,119.8992,121.5492,65846.0
2019-06-20 14:10:00,128.16,128.16,127.24,127.77,51160.0,121.5302,121.5302,120.6578,121.1604,51160.0
2019-06-20 14:15:00,127.86,128.46,127.43,128.39,30003.0,121.2457,121.8147,120.838,121.7483,30003.0
2019-06-20 14:20:00,128.39,128.88,128.15,128.75,49370.0,121.7483,122.213,121.5207,122.0897,49370.0
2019-06-20 14:25:00,128.7,128.74,128.04,128.14,17974.0,122.0423,122.0802,121.4164,121.5113,17974.0
2019-06-20 14:30:00,128.19,128.31,127.87,128.08,41162.0,121.5587,121.6725,121.2552,121.4544,41162.0
2019-06-20 14:35:00,128.16,128.17,128.0,128.04,13267.0,121.5302,121.5397,121.3785,121.4164,13267.0
2019-06-20 14:40:00,128.08,128.19,127.94,128.02,19129.0,121.4544,121.5587,121.3216,121.3975,19129.0
2019-06-20 14:45:00,128.02,128.08,127.78,128.0,11007.0,121.3975,121.4544,121.1699,121.3785,11007.0
2019-06-20 14:50:00,128.01,128.01,127.65,127.85,19650.0,121.388,121.388,121.0466,121.2363,19650.0
2019-06-20 14:55:00,127.83,128.01,127.78,127.95,12860.0,121.2173,121.388,121.1699,121.3311,12860.0
2019-06-20 15:00:00,127.96,128.05,127.85,128.01,11512.0,121.3406,121.4259,121.2363,121.388,11512.0
2019-06-20 15:05:00,127.98,128.18,127.89,128.08,12486.0,121.3595,121.5492,121.2742,121.4544,12486.0
2019-06-20 15:10:00,128.07,128.07,127.95,127.95,11939.0,121.4449,121.4449,121.3311,121.3311,11939.0
2019-06-20 15:15:00,127.98,128.07,127.92,128.02,12980.0,121.3595,121.4449,121.3026,121.3975,12980.0
2019-06-20 15:20:00,128.02,128.11,127.94,128.03,9384.0,121.3975,121.4828,121.3216,121.4069,9384.0
2019-06-20 15:25:00,128.03,128.19,127.99,128.16,12516.0,121.4069,121.5587,121.369,121.5302,12516.0
2019-06-20 15:30:00,128.16,128.24,128.07,128.09,18232.0,121.5302,121.6061,121.4449,121.4638,18232.0
2019-06-20 15:35:00,128.08,128.3,128.08,128.18,26487.0,121.4544,121.663,121.4544,121.5492,26487.0
2019-06-20 15:40:00,128.18,128.31,128.18,128.26,29223.0,121.5492,121.6725,121.5492,121.625,29223.0
2019-06-20 15:45:00,128.26,128.31,128.16,128.24,29572.0,121.625,121.6725,121.5302,121.6061,29572.0
2019-06-20 15:50:00,128.25,128.37,128.15,128.34,46327.0,121.6156,121.7294,121.5207,121.7009,46327.0
2019-06-20 15:55:00,128.34,128.46,128.08,128.08,112336.0,121.7009,121.8147,121.4544,121.4544,112336.0
2019-06-21 09:30:00,127.71,127.87,127.08,127.25,178214.0,121.1035,121.2552,120.5061,120.6673,178214.0
2019-06-21 09:35:00,127.41,127.41,126.94,127.0,8022.0,120.819,120.819,120.3733,120.4302,8022.0
2019-06-21 09:40:00,127.14,127.19,126.35,126.54,7581.0,120.563,120.6104,119.8138,119.994,7581.0
2019-06-21 09:45:00,126.55,126.77,126.39,126.41,7486.0,120.0035,120.2121,119.8518,119.8707,7486.0
2019-06-21 09:50:00,126.25,126.25,125.77,125.94,7378.0,119.719,119.719,119.2639,119.4251,7378.0
2019-06-21 09:55:00,126.01,126.31,125.98,125.98,7794.0,119.4914,119.7759,119.463,119.463,7794.0
2019-06-21 10:00:00,126.09,126.26,125.95,126.1,13263.0,119.5673,119.7285,119.4345,119.5768,13263.0
2019-06-21 10:05:00,126.2,126.5,126.14,126.37,6017.0,119.6716,119.9561,119.6147,119.8328,6017.0
2019-06-21 10:10:00,126.35,126.37,126.19,126.32,3654.0,119.8138,119.8328,119.6621,119.7854,3654.0
2019-06-21 10:15:00,126.3,126.65,126.17,126.61,78080.0,119.7664,120.0983,119.6432,120.0604,78080.0
2019-06-21 10:20:00,126.66,127.02,126.64,126.91,7261.0,120.1078,120.4492,120.0888,120.3449,7261.0
2019-06-21 10:25:00,126.86,127.01,126.64,126.98,6169.0,120.2975,120.4397,120.0888,120.4113,6169.0
2019-06-21 10:30:00,127.02,127.15,126.86,126.99,5832.0,120.4492,120.5725,120.2975,120.4207,5832.0
2019-06-21 10:35:00,126.93,126.94,126.62,126.87,4147.0,120.3638,120.3733,120.0699,120.3069,4147.0
2019-06-21 10:40:00,126.93,127.06,126.71,127.0,3300.0,120.3638,120.4871,120.1552,120.4302,3300.0
2019-06-21 10:45:00,126.97,127.23,126.85,127.23,6000.0,120.4018,120.6483,120.288,120.6483,6000.0
2019-06-21 10:50:00,127.24,127.45,127.2,127.41,6700.0,120.6578,120.8569,120.6199,120.819,6700.0
2019-06-21 10:55:00,127.41,127.5,127.25,127.29,4221.0,120.819,120.9044,120.6673,120.7052,4221.0
2019-06-21 11:00:00,127.34,127.84,127.34,127.84,8472.0,120.7526,121.2268,120.7526,121.2268,8472.0
2019-06-21 11:05:00,127.88,128.48,127.87,128.3,7321.0,121.2647,121.8337,121.2552,121.663,7321.0
2019-06-21 11:10:00,128.25,128.3,128.07,128.07,8720.0,121.6156,121.663,121.4449,121.4449,8720.0
2019-06-21 11:15:00,128.0,128.02,127.81,128.02,6061.0,121.3785,121.3975,121.1983,121.3975,6061.0
2019-06-21 11:20:00,128.07,128.18,127.93,127.93,3600.0,121.4449,121.5492,121.3121,121.3121,3600.0
2019-06-21 11:25:00,127.83,127.94,127.74,127.94,3849.0,121.2173,121.3216,121.1319,121.3216,3849.0
2019-06-21 11:30:00,127.85,127.92,127.73,127.84,3600.0,121.2363,121.3026,121.1225,121.2268,3600.0
2019-06-21 11:35:00,127.9,128.0,127.75,127.81,3224.0,121.2837,121.3785,121.1414,121.1983,3224.0
2019-06-21 11:40:00,127.82,127.84,127.67,127.77,4900.0,121.2078,121.2268,121.0656,121.1604,4900.0
2019-06-21 11:45:00,127.76,127.76,127.45,127.52,6121.0,121.1509,121.1509,120.8569,120.9233,6121.0
2019-06-21 11:50:00,127.5,127.5,127.2,127.38,7685.0,120.9044,120.9044,120.6199,120.7906,7685.0
2019-06-21 11:55:00,127.39,127.55,127.36,127.52,4503.0,120.8,120.9518,120.7716,120.9233,4503.0
2019-06-21 12:00:00,127.53,127.69,127.52,127.69,1900.0,120.9328,121.0845,120.9233,121.0845,1900.0
2019-06-21 12:05:00,127.78,127.78,127.67,127.67,2162.0,121.1699,121.1699,121.0656,121.0656,2162.0
2019-06-21 12:10:00,127.6,127.65,127.46,127.63,6215.0,120.9992,121.0466,120.8664,121.0276,6215.0
2019-06-21 12:15:00,127.61,127.64,127.43,127.48,3961.0,121.0087,121.0371,120.838,120.8854,3961.0
2019-06-21 12:20:00,127.48,127.58,127.47,127.53,3538.0,120.8854,120.9802,120.8759,120.9328,3538.0
2019-06-21 12:25:00,127.52,127.61,127.5,127.61,3365.0,120.9233,121.0087,120.9044,121.0087,3365.0
2019-06-21 12:30:00,127.62,127.62,127.43,127.43,3436.0,121.0182,121.0182,120.838,120.838,3436.0
2019-06-21 12:35:00,127.47,127.6,127.43,127.48,3410.0,120.8759,120.9992,120.838,120.8854,3410.0
2019-06-21 12:40:00,127.41,127.44,127.33,127.4,5026.0,120.819,120.8475,120.7432,120.8095,5026.0
2019-06-21 12:45:00,127.4,127.45,127.38,127.44,2460.0,120.8095,120.8569,120.7906,120.8475,2460.0
2019-06-21 12:50:00,127.44,127.49,127.35,127.44,2031.0,120.8475,120.8949,120.7621,120.8475,2031.0
2019-06-21 12:55:00,127.44,127.53,127.39,127.5,3800.0,120.8475,120.9328,120.8,120.9044,3800.0
2019-06-21 13:00:00,127.49,127.59,127.4,127.43,2900.0,120.8949,120.9897,120.8095,120.838,2900.0
2019-06-21 13:05:00,127.42,127.5,127.35,127.41,2961.0,120.8285,120.9044,120.7621,120.819,2961.0
2019-06-21 13:10:00,127.38,127.45,127.35,127.4,27040.0,120.7906,120.8569,120.7621,120.8095,27040.0
2019-06-21 13:15:00,127.4,127.4,127.22,127.29,2900.0,120.8095,120.8095,120.6388,120.7052,2900.0
2019-06-21 13:20:00,127.28,127.39,127.16,127.23,2932.0,120.6957,120.8,120.5819,120.6483,2932.0
2019-06-21 13:25:00,127.23,127.3,127.2,127.29,4100.0,120.6483,120.7147,120.6199,120.7052,4100.0
2019-06-21 13:30:00,127.31,127.49,127.3,127.34,6013.0,120.7242,120.8949,120.7147,120.7526,6013.0
2019-06-21 13:35:00,127.31,127.35,127.24,127.3,4191.0,120.7242,120.7621,120.6578,120.7147,4191.0
2019-06-21 13:40:00,127.29,127.31,127.22,127.25,5701.0,120.7052,120.7242,120.6388,120.6673,5701.0
2019-06-21 13:45:00,127.3,127.35,127.21,127.27,5355.0,120.7147,120.7621,120.6294,120.6863,5355.0
2019-06-21 13:50:00,127.31,127.41,127.29,127.41,2235.0,120.7242,120.819,120.7052,120.819,2235.0
2019-06-21 13:55:00,127.41,127.63,127.35,127.63,5363.0,120.819,121.0276,120.7621,121.0276,5363.0
2019-06-21 14:00:00,127.63,127.63,127.35,127.63,14781.0,121.0276,121.0276,120.7621,121.0276,14781.0
2019-06-21 14:05:00,127.64,128.07,127.64,128.05,24995.0,121.0371,121.4449,121.0371,121.4259,24995.0
2019-06-21 14:10:00,128.06,128.59,128.06,128.59,27196.0,121.4354,121.938,121.4354,121.938,27196.0
2019-06-21 14:15:00,128.58,128.83,128.35,128.41,9830.0,121.9285,122.1656,121.7104,121.7673,9830.0
2019-06-21 14:20:00,128.38,128.49,128.1,128.1,9953.0,121.7388,121.8431,121.4733,121.4733,9953.0
2019-06-21 14:25:00,128.22,128.59,128.21,128.51,6462.0,121.5871,121.938,121.5776,121.8621,6462.0
2019-06-21 14:30:00,128.52,128.53,128.44,128.48,1000.0,121.8716,121.8811,121.7957,121.8337,1000.0
2019-06-21 14:35:00,128.55,128.6,128.51,128.51,3534.0,121.9,121.9475,121.8621,121.8621,3534.0
2019-06-21 14:40:00,128.54,128.68,128.54,128.61,3744.0,121.8906,122.0233,121.8906,121.9569,3744.0
2019-06-21 14:45:00,128.64,128.84,128.64,128.84,2400.0,121.9854,122.175,121.9854,122.175,2400.0
2019-06-21 14:50:00,128.77,128.8,128.7,128.74,3621.0,122.1087,122.1371,122.0423,122.0802,3621.0
2019-06-21 14:55:00,128.75,128.78,128.67,128.77,4313.0,122.0897,122.1181,122.0138,122.1087,4313.0
2019-06-21 15:00:00,128.79,128.94,128.79,128.89,6522.0,122.1276,122.2699,122.1276,122.2225,6522.0
2019-06-21 15:05:00,128.87,128.91,128.78,128.91,5373.0,122.2035,122.2414,122.1181,122.2414,5373.0
2019-06-21 15:10:00,128.91,128.92,128.79,128.81,5212.0,122.2414,122.2509,122.1276,122.1466,5212.0
2019-06-21 15:15:00,128.81,128.92,128.8,128.84,6807.0,122.1466,122.2509,122.1371,122.175,6807.0
2019-06-21 15:20:00,128.86,128.93,128.74,128.76,7289.0,122.194,122.2604,122.0802,122.0992,7289.0
2019-06-21 15:25:00,128.72,128.8,128.72,128.77,8328.0,122.0612,122.1371,122.0612,122.1087,8328.0
2019-06-21 15:30:00,128.77,128.91,128.76,128.87,7354.0,122.1087,122.2414,122.0992,122.2035,7354.0
2019-06-21 15:35:00,128.86,128.89,128.68,128.8,11813.0,122.194,122.2225,122.0233,122.1371,11813.0
2019-06-21 15:40:00,128.81,128.88,128.74,128.86,12295.0,122.1466,122.213,122.0802,122.194,12295.0
2019-06-21 15:45:00,128.84,128.88,128.72,128.86,15938.0,122.175,122.213,122.0612,122.194,15938.0
2019-06-21 15:50:00,128.87,128.91,128.65,128.65,24904.0,122.2035,122.2414,121.9949,121.9949,24904.0
2019-06-21 15:55:00,128.65,128.76,128.11,128.24,166551.0,121.9949,122.0992,121.4828,121.6061,166551.0
2019-06-24 09:30:00,130.0,131.13,129.47,130.39,60211.0,123.275,124.3466,122.7724,123.6449,60211.0
2019-06-24 09:35:00,130.67,130.68,129.53,130.23,23609.0,123.9104,123.9199,122.8293,123.4931,23609.0
2019-06-24 09:40:00,130.32,130.65,129.27,129.48,21815.0,123.5785,123.8914,122.5828,122.7819,21815.0
2019-06-24 09:45:00,129.65,130.71,129.58,130.71,24856.0,122.9431,123.9483,122.8768,123.9483,24856.0
2019-06-24 09:50:00,130.67,130.93,130.28,130.35,27764.0,123.9104,124.1569,123.5405,123.6069,27764.0
2019-06-24 09:55:00,130.35,130.43,129.95,130.13,18728.0,123.6069,123.6828,123.2276,123.3983,18728.0
2019-06-24 10:00:00,130.13,130.26,129.99,130.09,9830.0,123.3983,123.5216,123.2655,123.3604,9830.0
2019-06-24 10:05:00,130.06,130.21,129.94,129.97,13273.0,123.3319,123.4742,123.2181,123.2466,13273.0
2019-06-24 10:10:00,130.02,130.48,129.98,130.44,25769.0,123.294,123.7302,123.2561,123.6923,25769.0
2019-06-24 10:15:00,130.45,130.72,130.4,130.4,14775.0,123.7018,123.9578,123.6543,123.6543,14775.0
2019-06-24 10:20:00,130.4,130.4,129.82,129.82,7608.0,123.6543,123.6543,123.1043,123.1043,7608.0
2019-06-24 10:25:00,129.81,129.89,129.52,129.88,6822.0,123.0949,123.1707,122.8199,123.1612,6822.0
2019-06-24 10:30:00,129.88,129.9,129.67,129.79,7999.0,123.1612,123.1802,122.9621,123.0759,7999.0
2019-06-24 10:35:00,129.75,129.94,129.62,129.83,13242.0,123.038,123.2181,122.9147,123.1138,13242.0
2019-06-24 10:40:00,129.87,130.12,129.87,130.1,37775.0,123.1518,123.3888,123.1518,123.3699,37775.0
2019-06-24 10:45:00,130.14,130.46,130.07,130.14,35411.0,123.4078,123.7112,123.3414,123.4078,35411.0
2019-06-24 10:50:00,130.14,130.78,130.13,130.59,11176.0,123.4078,124.0147,123.3983,123.8345,11176.0
2019-06-24 10:55:00,130.59,130.97,130.58,130.97,6444.0,123.8345,124.1949,123.825,124.1949,6444.0
2019-06-24 11:00:00,130.97,131.4,130.94,131.4,18462.0,124.1949,124.6026,124.1664,124.6026,18462.0
2019-06-24 11:05:00,131.4,131.56,131.26,131.39,15584.0,124.6026,124.7543,124.4699,124.5931,15584.0
2019-06-24 11:10:00,131.42,131.56,131.02,131.02,16548.0,124.6216,124.7543,124.2423,124.2423,16548.0
2019-06-24 11:15:00,130.95,131.08,130.9,130.91,6884.0,124.1759,124.2992,124.1285,124.138,6884.0
2019-06-24 11:20:00,130.87,130.9,130.62,130.84,8678.0,124.1,124.1285,123.863,124.0716,8678.0
2019-06-24 11:25:00,130.87,130.92,130.69,130.84,10245.0,124.1,124.1474,123.9293,124.0716,10245.0
2019-06-24 11:30:00,130.79,131.1,130.79,131.1,6259.0,124.0242,124.3181,124.0242,124.3181,6259.0
2019-06-24 11:35:00,131.07,131.16,130.96,131.12,3880.0,124.2897,124.375,124.1854,124.3371,3880.0
2019-06-24 11:40:00,131.15,131.27,131.05,131.11,3696.0,124.3655,124.4793,124.2707,124.3276,3696.0
2019-06-24 11:45:00,131.11,131.13,130.99,131.05,5180.0,124.3276,124.3466,124.2138,124.2707,5180.0
2019-06-24 11:50:00,131.14,131.19,131.13,131.14,2868.0,124.3561,124.4035,124.3466,124.3561,2868.0
2019-06-24 11:55:00,131.14,131.16,130.94,130.96,3802.0,124.3561,124.375,124.1664,124.1854,3802.0
2019-06-24 12:00:00,130.91,131.13,130.87,130.9,4329.0,124.138,124.3466,124.1,124.1285,4329.0
2019-06-24 12:05:00,130.83,130.89,130.73,130.82,10177.0,124.0621,124.119,123.9673,124.0526,10177.0
2019-06-24 12:10:00,130.82,130.84,130.74,130.84,4900.0,124.0526,124.0716,123.9768,124.0716,4900.0
2019-06-24 12:15:00,130.81,130.85,130.7,130.84,7501.0,124.0431,124.0811,123.9388,124.0716,7501.0
2019-06-24 12:20:00,130.86,130.94,130.76,130.9,6326.0,124.0905,124.1664,123.9957,124.1285,6326.0
2019-06-24 12:25:00,130.88,130.88,130.69,130.75,8201.0,124.1095,124.1095,123.9293,123.9862,8201.0
2019-06-24 12:30:00,130.72,130.89,130.72,130.83,4527.0,123.9578,124.119,123.9578,124.0621,4527.0
2019-06-24 12:35:00,130.84,130.87,130.67,130.69,6954.0,124.0716,124.1,123.9104,123.9293,6954.0
2019-06-24 12:40:00,130.73,130.74,130.59,130.69,4868.0,123.9673,123.9768,123.8345,123.9293,4868.0
2019-06-24 12:45:00,130.66,130.66,130.47,130.54,8550.0,123.9009,123.9009,123.7207,123.7871,8550.0
2019-06-24 12:50:00,130.5,130.74,130.5,130.69,5202.0,123.7492,123.9768,123.7492,123.9293,5202.0
2019-06-24 12:55:00,130.71,130.78,130.69,130.73,6300.0,123.9483,124.0147,123.9293,123.9673,6300.0
2019-06-24 13:00:00,130.73,130.83,130.68,130.79,20873.0,123.9673,124.0621,123.9199,124.0242,20873.0
2019-06-24 13:05:00,130.75,130.79,130.67,130.75,5547.0,123.9862,124.0242,123.9104,123.9862,5547.0
2019-06-24 13:10:00,130.71,130.77,130.68,130.75,3200.0,123.9483,124.0052,123.9199,123.9862,3200.0
2019-06-24 13:15:00,130.75,130.78,130.69,130.71,4990.0,123.9862,124.0147,123.9293,123.9483,4990.0
2019-06-24 13:20:00,130.7,130.7,130.53,130.58,4400.0,123.9388,123.9388,123.7776,123.825,4400.0
2019-06-24 13:25:00,130.61,130.74,130.61,130.71,4369.0,123.8535,123.9768,123.8535,123.9483,4369.0
2019-06-24 13:30:00,130.72,130.76,130.65,130.75,5528.0,123.9578,123.9957,123.8914,123.9862,5528.0
2019-06-24 13:35:00,130.71,130.75,130.56,130.75,15399.0,123.9483,123.9862,123.8061,123.9862,15399.0
2019-06-24 13:40:00,130.75,130.78,130.68,130.69,4350.0,123.9862,124.0147,123.9199,123.9293,4350.0
2019-06-24 13:45:00,130.68,130.71,130.58,130.62,5982.0,123.9199,123.9483,123.825,123.863,5982.0
2019-06-24 13:50:00,130.63,130.64,130.42,130.45,5345.0,123.8724,123.8819,123.6733,123.7018,5345.0
2019-06-24 13:55:00,130.47,130.56,130.46,130.48,4019.0,123.7207,123.8061,123.7112,123.7302,4019.0
2019-06-24 14:00:00,130.5,130.64,130.5,130.59,3356.0,123.7492,123.8819,123.7492,123.8345,3356.0
2019-06-24 14:05:00,130.57,130.7,130.55,130.66,3997.0,123.8155,123.9388,123.7966,123.9009,3997.0
2019-06-24 14:10:00,130.65,130.76,130.61,130.64,7842.0,123.8914,123.9957,123.8535,123.8819,7842.0
2019-06-24 14:15:00,130.65,130.67,130.63,130.65,2028.0,123.8914,123.9104,123.8724,123.8914,2028.0
2019-06-24 14:20:00,130.67,130.67,130.41,130.53,8507.0,123.9104,123.9104,123.6638,123.7776,8507.0
2019-06-24 14:25:00,130.5,130.56,130.44,130.54,3653.0,123.7492,123.8061,123.6923,123.7871,3653.0
2019-06-24 14:30:00,130.55,130.62,130.49,130.51,6008.0,123.7966,123.863,123.7397,123.7586,6008.0
2019-06-24 14:35:00,130.5,130.56,130.47,130.53,4600.0,123.7492,123.8061,123.7207,123.7776,4600.0
2019-06-24 14:40:00,130.55,130.59,130.5,130.55,7445.0,123.7966,123.8345,123.7492,123.7966,7445.0
2019-06-24 14:45:00,130.58,130.67,130.55,130.58,5688.0,123.825,123.9104,123.7966,123.825,5688.0
2019-06-24 14:50:00,130.56,130.78,130.53,130.78,7686.0,123.8061,124.0147,123.7776,124.0147,7686.0
2019-06-24 14:55:00,130.78,130.9,130.77,130.8,12779.0,124.0147,124.1285,124.0052,124.0336,12779.0
2019-06-24 15:00:00,130.79,130.95,130.74,130.93,20368.0,124.0242,124.1759,123.9768,124.1569,20368.0
2019-06-24 15:05:00,130.91,130.97,130.7,130.71,8642.0,124.138,124.1949,123.9388,123.9483,8642.0
2019-06-24 15:10:00,130.76,130.85,130.71,130.78,11790.0,123.9957,124.0811,123.9483,124.0147,11790.0
2019-06-24 15:15:00,130.78,130.8,130.67,130.72,13008.0,124.0147,124.0336,123.9104,123.9578,13008.0
2019-06-24 15:20:00,130.75,130.92,130.39,130.52,40390.0,123.9862,124.1474,123.6449,123.7681,40390.0
2019-06-24 15:25:00,130.52,130.57,130.38,130.42,10332.0,123.7681,123.8155,123.6354,123.6733,10332.0
2019-06-24 15:30:00,130.43,130.55,130.38,130.52,27224.0,123.6828,123.7966,123.6354,123.7681,27224.0
2019-06-24 15:35:00,130.52,130.67,130.5,130.65,17337.0,123.7681,123.9104,123.7492,123.8914,17337.0
2019-06-24 15:40:00,130.64,130.86,130.61,130.8,27858.0,123.8819,124.0905,123.8535,124.0336,27858.0
2019-06-24 15:45:00,130.81,131.09,130.79,130.96,32922.0,124.0431,124.3086,124.0242,124.1854,32922.0
2019-06-24 15:50:00,130.94,131.11,130.89,130.98,36097.0,124.1664,124.3276,124.119,124.2043,36097.0
2019-06-24 15:55:00,130.99,131.11,130.95,131.09,67293.0,124.2138,124.3276,124.1759,124.3086,67293.0
2019-06-25 09:30:00,131.53,131.6,130.63,131.42,36889.0,124.7259,124.7923,123.8724,124.6216,36889.0
2019-06-25 09:35:00,131.42,131.76,130.94,131.0,23763.0,124.6216,124.944,124.1664,124.2233,23763.0
2019-06-25 09:40:00,130.93,131.7,130.92,131.7,16668.0,124.1569,124.8871,124.1474,124.8871,16668.0
2019-06-25 09:45:00,131.53,132.48,131.53,132.45,12709.0,124.7259,125.6267,124.7259,125.5983,12709.0
2019-06-25 09:50:00,132.43,133.14,132.33,133.03,14482.0,125.5793,126.2526,125.4845,126.1483,14482.0
2019-06-25 09:55:00,133.12,134.46,132.96,133.99,98087.0,126.2336,127.5043,126.0819,127.0586,98087.0
2019-06-25 10:00:00,134.06,134.62,133.92,134.36,55994.0,127.125,127.656,126.9922,127.4095,55994.0
2019-06-25 10:05:00,134.36,134.82,133.95,134.74,66263.0,127.4095,127.8457,127.0207,127.7698,66263.0
2019-06-25 10:10:00,134.76,134.76,134.24,134.54,38728.0,127.7888,127.7888,127.2957,127.5802,38728.0
2019-06-25 10:15:00,134.52,135.57,134.36,134.51,71906.0,127.5612,128.5569,127.4095,127.5517,71906.0
2019-06-25 10:20:00,134.5,135.79,134.49,135.43,73269.0,127.5422,128.7655,127.5328,128.4241,73269.0
2019-06-25 10:25:00,135.38,135.49,134.81,134.94,27738.0,128.3767,128.481,127.8362,127.9595,27738.0
2019-06-25 10:30:00,134.95,135.15,134.93,135.0,15550.0,127.969,128.1586,127.95,128.0164,15550.0
2019-06-25 10:35:00,134.99,135.2,134.83,135.15,27292.0,128.0069,128.206,127.8552,128.1586,27292.0
2019-06-25 10:40:00,135.17,135.34,135.02,135.07,13156.0,128.1776,128.3388,128.0353,128.0828,13156.0
2019-06-25 10:45:00,135.05,135.08,134.46,134.75,28771.0,128.0638,128.0922,127.5043,127.7793,28771.0
2019-06-25 10:50:00,134.75,134.87,134.58,134.64,31562.0,127.7793,127.8931,127.6181,127.675,31562.0
2019-06-25 10:55:00,134.64,134.8,134.44,134.52,50898.0,127.675,127.8267,127.4853,127.5612,50898.0
2019-06-25 11:00:00,134.53,134.79,134.53,134.66,11377.0,127.5707,127.8172,127.5707,127.694,11377.0
2019-06-25 11:05:00,134.65,134.89,134.5,134.8,14496.0,127.6845,127.9121,127.5422,127.8267,14496.0
2019-06-25 11:10:00,134.78,134.79,134.4,134.66,23985.0,127.8078,127.8172,127.4474,127.694,23985.0
2019-06-25 11:15:00,134.67,134.86,134.44,134.82,16144.0,127.7035,127.8836,127.4853,127.8457,16144.0
2019-06-25 11:20:00,134.75,135.01,134.75,134.86,21506.0,127.7793,128.0259,127.7793,127.8836,21506.0
2019-06-25 11:25:00,134.86,134.93,134.61,134.67,28092.0,127.8836,127.95,127.6466,127.7035,28092.0
2019-06-25 11:30:00,134.59,134.64,134.46,134.5,9710.0,127.6276,127.675,127.5043,127.5422,9710.0
2019-06-25 11:35:00,134.5,134.72,134.44,134.72,13939.0,127.5422,127.7509,127.4853,127.7509,13939.0
2019-06-25 11:40:00,134.85,135.33,134.85,135.31,23058.0,127.8741,128.3293,127.8741,128.3103,23058.0
2019-06-25 11:45:00,135.31,135.4,135.08,135.16,12575.0,128.3103,128.3957,128.0922,128.1681,12575.0
2019-06-25 11:50:00,135.1,135.8,135.1,135.8,15292.0,128.1112,128.775,128.1112,128.775,15292.0
2019-06-25 11:55:00,135.75,135.78,135.52,135.54,36987.0,128.7276,128.756,128.5095,128.5284,36987.0
2019-06-25 12:00:00,135.51,135.57,135.42,135.44,15485.0,128.5,128.5569,128.4147,128.4336,15485.0
2019-06-25 12:05:00,135.43,135.61,135.4,135.49,23846.0,128.4241,128.5948,128.3957,128.481,23846.0
2019-06-25 12:10:00,135.5,135.58,135.43,135.49,14305.0,128.4905,128.5664,128.4241,128.481,14305.0
2019-06-25 12:15:00,135.5,135.62,135.39,135.59,22575.0,128.4905,128.6043,128.3862,128.5759,22575.0
2019-06-25 12:20:00,135.6,135.61,135.42,135.43,24045.0,128.5853,128.5948,128.4147,128.4241,24045.0
2019-06-25 12:25:00,135.42,135.51,135.35,135.46,12748.0,128.4147,128.5,128.3483,128.4526,12748.0
2019-06-25 12:30:00,135.49,135.54,135.3,135.41,19151.0,128.481,128.5284,128.3009,128.4052,19151.0
2019-06-25 12:35:00,135.45,135.46,134.77,134.81,10276.0,128.4431,128.4526,127.7983,127.8362,10276.0
2019-06-25 12:40:00,134.81,135.25,134.81,135.19,9955.0,127.8362,128.2534,127.8362,128.1966,9955.0
2019-06-25 12:45:00,135.19,135.19,134.99,135.08,5700.0,128.1966,128.1966,128.0069,128.0922,5700.0
2019-06-25 12:50:00,135.15,135.15,134.92,135.15,12025.0,128.1586,128.1586,127.9405,128.1586,12025.0
2019-06-25 12:55:00,135.15,135.21,135.05,135.07,10280.0,128.1586,128.2155,128.0638,128.0828,10280.0
2019-06-25 13:00:00,135.07,135.18,134.89,135.16,17216.0,128.0828,128.1871,127.9121,128.1681,17216.0
2019-06-25 13:05:00,135.13,135.23,135.0,135.21,9304.0,128.1397,128.2345,128.0164,128.2155,9304.0
2019-06-25 13:10:00,135.25,135.48,135.25,135.46,8800.0,128.2534,128.4715,128.2534,128.4526,8800.0
2019-06-25 13:15:00,135.5,135.56,135.47,135.51,9891.0,128.4905,128.5474,128.4621,128.5,9891.0
2019-06-25 13:20:00,135.58,135.77,135.46,135.46,10764.0,128.5664,128.7465,128.4526,128.4526,10764.0
2019-06-25 13:25:00,135.43,135.51,135.37,135.42,5620.0,128.4241,128.5,128.3672,128.4147,5620.0
2019-06-25 13:30:00,135.41,135.89,135.4,135.75,24845.0,128.4052,128.8603,128.3957,128.7276,24845.0
2019-06-25 13:35:00,135.76,136.0,135.72,135.99,11706.0,128.7371,128.9646,128.6991,128.9552,11706.0
2019-06-25 13:40:00,136.0,136.34,136.0,136.19,18953.0,128.9646,129.2871,128.9646,129.1448,18953.0
2019-06-25 13:45:00,136.2,136.2,135.9,136.12,17539.0,129.1543,129.1543,128.8698,129.0784,17539.0
2019-06-25 13:50:00,136.06,136.09,135.91,135.91,7352.0,129.0215,129.05,128.8793,128.8793,7352.0
2019-06-25 13:55:00,135.9,135.93,135.48,135.48,9419.0,128.8698,128.8983,128.4715,128.4715,9419.0
2019-06-25 14:00:00,135.48,135.48,135.22,135.24,17918.0,128.4715,128.4715,128.225,128.244,17918.0
2019-06-25 14:05:00,135.16,135.18,135.0,135.0,8515.0,128.1681,128.1871,128.0164,128.0164,8515.0
2019-06-25 14:10:00,134.98,135.19,134.89,135.19,7775.0,127.9974,128.1966,127.9121,128.1966,7775.0
2019-06-25 14:15:00,135.19,135.4,135.1,135.38,10482.0,128.1966,128.3957,128.1112,128.3767,10482.0
2019-06-25 14:20:00,135.34,135.34,135.13,135.21,8317.0,128.3388,128.3388,128.1397,128.2155,8317.0
2019-06-25 14:25:00,135.19,135.24,134.86,134.88,9128.0,128.1966,128.244,127.8836,127.9026,9128.0
2019-06-25 14:30:00,134.89,134.89,134.47,134.5,16776.0,127.9121,127.9121,127.5138,127.5422,16776.0
2019-06-25 14:35:00,134.53,134.58,134.45,134.58,24232.0,127.5707,127.6181,127.4948,127.6181,24232.0
2019-06-25 14:40:00,134.55,134.92,134.55,134.79,19109.0,127.5897,127.9405,127.5897,127.8172,19109.0
2019-06-25 14:45:00,134.82,135.22,134.82,135.19,8535.0,127.8457,128.225,127.8457,128.1966,8535.0
2019-06-25 14:50:00,135.23,135.4,135.17,135.39,21053.0,128.2345,128.3957,128.1776,128.3862,21053.0
2019-06-25 14:55:00,135.37,135.4,135.3,135.33,13001.0,128.3672,128.3957,128.3009,128.3293,13001.0
2019-06-25 15:00:00,135.31,135.41,135.19,135.37,29551.0,128.3103,128.4052,128.1966,128.3672,29551.0
2019-06-25 15:05:00,135.39,135.53,135.36,135.44,18557.0,128.3862,128.519,128.3578,128.4336,18557.0
2019-06-25 15:10:00,135.44,135.49,135.31,135.31,15474.0,128.4336,128.481,128.3103,128.3103,15474.0
2019-06-25 15:15:00,135.33,135.47,135.28,135.37,22539.0,128.3293,128.4621,128.2819,128.3672,22539.0
2019-06-25 15:20:00,135.37,135.55,135.31,135.55,22564.0,128.3672,128.5379,128.3103,128.5379,22564.0
2019-06-25 15:25:00,135.58,135.79,135.51,135.78,21877.0,128.5664,128.7655,128.5,128.756,21877.0
2019-06-25 15:30:00,135.79,135.8,135.34,135.36,35494.0,128.7655,128.775,128.3388,128.3578,35494.0
2019-06-25 15:35:00,135.35,135.35,134.95,135.03,39627.0,128.3483,128.3483,127.969,128.0448,39627.0
2019-06-25 15:40:00,135.03,135.42,134.98,135.2,40901.0,128.0448,128.4147,127.9974,128.206,40901.0
2019-06-25 15:45:00,135.21,135.43,135.14,135.22,54997.0,128.2155,128.4241,128.1491,128.225,54997.0
2019-06-25 15:50:00,135.22,135.28,134.93,135.24,92511.0,128.225,128.2819,127.95,128.244,92511.0
2019-06-25 15:55:00,135.24,135.43,135.13,135.2,151394.0,128.244,128.4241,128.1397,128.206,151394.0
2019-06-26 09:30:00,135.0,135.07,133.72,133.72,54736.0,128.0164,128.0828,126.8026,126.8026,54736.0
2019-06-26 09:35:00,134.02,134.47,133.81,134.47,42144.0,127.0871,127.5138,126.8879,127.5138,42144.0
2019-06-26 09:40:00,134.26,134.5,133.35,133.4,27043.0,127.3147,127.5422,126.4517,126.4991,27043.0
2019-06-26 09:45:00,133.46,133.87,133.34,133.87,35432.0,126.556,126.9448,126.4423,126.9448,35432.0
2019-06-26 09:50:00,133.88,133.91,132.75,133.14,33912.0,126.9543,126.9828,125.8828,126.2526,33912.0
2019-06-26 09:55:00,133.04,133.18,132.44,132.44,49784.0,126.1578,126.2905,125.5888,125.5888,49784.0
2019-06-26 10:00:00,132.49,132.89,132.22,132.78,18599.0,125.6362,126.0155,125.3802,125.9112,18599.0
2019-06-26 10:05:00,132.74,133.28,132.58,133.27,30114.0,125.8733,126.3854,125.7216,126.3759,30114.0
2019-06-26 10:10:00,133.25,133.36,132.74,132.84,9105.0,126.3569,126.4612,125.8733,125.9681,9105.0
2019-06-26 10:15:00,132.85,133.2,132.81,132.84,20795.0,125.9776,126.3095,125.9397,125.9681,20795.0
2019-06-26 10:20:00,132.78,133.04,132.68,132.9,12945.0,125.9112,126.1578,125.8164,126.025,12945.0
2019-06-26 10:25:00,132.86,132.93,132.76,132.87,9350.0,125.9871,126.0535,125.8923,125.9966,9350.0
2019-06-26 10:30:00,132.92,133.14,132.89,132.99,7994.0,126.044,126.2526,126.0155,126.1104,7994.0
2019-06-26 10:35:00,132.97,133.21,132.97,133.15,6330.0,126.0914,126.319,126.0914,126.2621,6330.0
2019-06-26 10:40:00,133.14,133.14,132.9,132.98,13069.0,126.2526,126.2526,126.025,126.1009,13069.0
2019-06-26 10:45:00,133.15,133.35,133.02,133.35,2535.0,126.2621,126.4517,126.1388,126.4517,2535.0
2019-06-26 10:50:00,133.43,133.43,133.11,133.12,4490.0,126.5276,126.5276,126.2242,126.2336,4490.0
2019-06-26 10:55:00,133.1,133.12,132.77,132.78,3870.0,126.2147,126.2336,125.9017,125.9112,3870.0
2019-06-26 11:00:00,132.68,132.98,132.68,132.97,4169.0,125.8164,126.1009,125.8164,126.0914,4169.0
2019-06-26 11:05:00,132.94,133.08,132.88,133.06,21292.0,126.0629,126.1957,126.006,126.1767,21292.0
2019-06-26 11:10:00,133.05,133.12,132.79,132.8,9201.0,126.1673,126.2336,125.9207,125.9302,9201.0
2019-06-26 11:15:00,132.79,132.79,132.53,132.61,6643.0,125.9207,125.9207,125.6742,125.75,6643.0
2019-06-26 11:20:00,132.51,132.64,132.41,132.63,11180.0,125.6552,125.7785,125.5604,125.769,11180.0
2019-06-26 11:25:00,132.63,132.77,132.62,132.71,7856.0,125.769,125.9017,125.7595,125.8448,7856.0
2019-06-26 11:30:00,132.74,132.87,132.74,132.87,3501.0,125.8733,125.9966,125.8733,125.9966,3501.0
2019-06-26 11:35:00,132.93,133.03,132.77,132.77,6354.0,126.0535,126.1483,125.9017,125.9017,6354.0
2019-06-26 11:40:00,132.76,132.79,132.6,132.61,5451.0,125.8923,125.9207,125.7405,125.75,5451.0
2019-06-26 11:45:00,132.59,132.8,132.46,132.72,7420.0,125.7311,125.9302,125.6078,125.8543,7420.0
2019-06-26 11:50:00,132.76,132.77,132.61,132.65,2300.0,125.8923,125.9017,125.75,125.7879,2300.0
2019-06-26 11:55:00,132.63,132.81,132.59,132.81,3742.0,125.769,125.9397,125.7311,125.9397,3742.0
2019-06-26 12:00:00,132.78,132.86,132.43,132.43,3689.0,125.9112,125.9871,125.5793,125.5793,3689.0
2019-06-26 12:05:00,132.44,132.65,132.41,132.65,4400.0,125.5888,125.7879,125.5604,125.7879,4400.0
2019-06-26 12:10:00,132.64,132.77,132.63,132.71,4100.0,125.7785,125.9017,125.769,125.8448,4100.0
2019-06-26 12:15:00,132.71,132.71,132.64,132.64,4745.0,125.8448,125.8448,125.7785,125.7785,4745.0
2019-06-26 12:20:00,132.64,132.69,132.48,132.67,13910.0,125.7785,125.8259,125.6267,125.8069,13910.0
2019-06-26 12:25:00,132.69,132.71,132.58,132.69,3100.0,125.8259,125.8448,125.7216,125.8259,3100.0
2019-06-26 12:30:00,132.68,132.8,132.66,132.8,2573.0,125.8164,125.9302,125.7974,125.9302,2573.0
2019-06-26 12:35:00,132.78,132.83,132.68,132.72,2847.0,125.9112,125.9586,125.8164,125.8543,2847.0
2019-06-26 12:40:00,132.71,133.02,132.68,132.99,7471.0,125.8448,126.1388,125.8164,126.1104,7471.0
2019-06-26 12:45:00,133.0,133.21,132.99,133.04,8196.0,126.1198,126.319,126.1104,126.1578,8196.0
2019-06-26 12:50:00,133.03,133.23,133.0,133.22,5726.0,126.1483,126.3379,126.1198,126.3285,5726.0
2019-06-26 12:55:00,133.21,133.4,133.18,133.32,5700.0,126.319,126.4991,126.2905,126.4233,5700.0
2019-06-26 13:00:00,133.32,133.4,133.2,133.24,3300.0,126.4233,126.4991,126.3095,126.3474,3300.0
2019-06-26 13:05:00,133.24,133.31,133.03,133.18,10494.0,126.3474,126.4138,126.1483,126.2905,10494.0
2019-06-26 13:10:00,133.13,133.13,132.98,133.08,5259.0,126.2431,126.2431,126.1009,126.1957,5259.0
2019-06-26 13:15:00,133.07,133.22,133.07,133.13,9822.0,126.1862,126.3285,126.1862,126.2431,9822.0
2019-06-26 13:20:00,133.14,133.35,133.13,133.23,9596.0,126.2526,126.4517,126.2431,126.3379,9596.0
2019-06-26 13:25:00,133.22,133.22,133.09,133.09,2494.0,126.3285,126.3285,126.2052,126.2052,2494.0
2019-06-26 13:30:00,133.09,133.1,132.9,133.04,9059.0,126.2052,126.2147,126.025,126.1578,9059.0
2019-06-26 13:35:00,133.03,133.23,133.03,133.22,4400.0,126.1483,126.3379,126.1483,126.3285,4400.0
2019-06-26 13:40:00,133.18,133.21,133.04,133.21,3199.0,126.2905,126.319,126.1578,126.319,3199.0
2019-06-26 13:45:00,133.19,133.24,133.09,133.15,2374.0,126.3,126.3474,126.2052,126.2621,2374.0
2019-06-26 13:50:00,133.13,133.15,133.0,133.0,1940.0,126.2431,126.2621,126.1198,126.1198,1940.0
2019-06-26 13:55:00,132.98,133.27,132.98,133.27,5813.0,126.1009,126.3759,126.1009,126.3759,5813.0
2019-06-26 14:00:00,133.27,133.42,133.27,133.31,4397.0,126.3759,126.5181,126.3759,126.4138,4397.0
2019-06-26 14:05:00,133.28,133.34,133.16,133.21,8269.0,126.3854,126.4423,126.2716,126.319,8269.0
2019-06-26 14:10:00,133.21,133.21,132.94,132.99,4304.0,126.319,126.319,126.0629,126.1104,4304.0
2019-06-26 14:15:00,133.0,133.09,132.84,132.86,6365.0,126.1198,126.2052,125.9681,125.9871,6365.0
2019-06-26 14:20:00,132.86,132.88,132.71,132.71,7310.0,125.9871,126.006,125.8448,125.8448,7310.0
2019-06-26 14:25:00,132.73,133.05,132.73,133.01,7817.0,125.8638,126.1673,125.8638,126.1293,7817.0
2019-06-26 14:30:00,133.0,133.19,132.94,133.19,30166.0,126.1198,126.3,126.0629,126.3,30166.0
2019-06-26 14:35:00,133.17,133.17,132.9,132.97,6475.0,126.281,126.281,126.025,126.0914,6475.0
2019-06-26 14:40:00,132.97,133.01,132.83,132.89,7510.0,126.0914,126.1293,125.9586,126.0155,7510.0
2019-06-26 14:45:00,132.87,132.91,132.6,132.66,10068.0,125.9966,126.0345,125.7405,125.7974,10068.0
2019-06-26 14:50:00,132.63,132.63,132.51,132.62,8614.0,125.769,125.769,125.6552,125.7595,8614.0
2019-06-26 14:55:00,132.62,132.95,132.62,132.94,8906.0,125.7595,126.0724,125.7595,126.0629,8906.0
2019-06-26 15:00:00,132.95,133.01,132.84,132.84,13435.0,126.0724,126.1293,125.9681,125.9681,13435.0
2019-06-26 15:05:00,132.82,132.84,132.67,132.7,25998.0,125.9492,125.9681,125.8069,125.8354,25998.0
2019-06-26 15:10:00,132.72,132.89,132.68,132.87,11452.0,125.8543,126.0155,125.8164,125.9966,11452.0
2019-06-26 15:15:00,132.9,133.12,132.9,133.09,12435.0,126.025,126.2336,126.025,126.2052,12435.0
2019-06-26 15:20:00,133.11,133.24,133.05,133.24,15518.0,126.2242,126.3474,126.1673,126.3474,15518.0
2019-06-26 15:25:00,133.24,133.29,133.1,133.19,16389.0,126.3474,126.3948,126.2147,126.3,16389.0
2019-06-26 15:30:00,133.17,133.29,133.15,133.17,16771.0,126.281,126.3948,126.2621,126.281,16771.0
2019-06-26 15:35:00,133.17,133.53,133.15,133.42,29598.0,126.281,126.6224,126.2621,126.5181,29598.0
2019-06-26 15:40:00,133.42,133.63,133.42,133.58,31292.0,126.5181,126.7173,126.5181,126.6698,31292.0
2019-06-26 15:45:00,133.57,133.76,133.49,133.68,43786.0,126.6604,126.8405,126.5845,126.7647,43786.0
2019-06-26 15:50:00,133.68,133.78,133.57,133.69,50997.0,126.7647,126.8595,126.6604,126.7741,50997.0
2019-06-26 15:55:00,133.66,133.79,133.46,133.61,178004.0,126.7457,126.869,126.556,126.6983,178004.0
2019-06-27 09:30:00,134.08,134.29,133.75,134.29,12363.0,127.144,127.3431,126.831,127.3431,12363.0
2019-06-27 09:35:00,134.44,134.44,133.91,134.0,11565.0,127.4853,127.4853,126.9828,127.0681,11565.0
2019-06-27 09:40:00,133.93,134.59,133.85,134.53,7866.0,127.0017,127.6276,126.9259,127.5707,7866.0
2019-06-27 09:45:00,134.54,134.91,134.44,134.88,4741.0,127.5802,127.931,127.4853,127.9026,4741.0
2019-06-27 09:50:00,134.89,135.2,134.89,135.12,14787.0,127.9121,128.206,127.9121,128.1302,14787.0
2019-06-27 09:55:00,135.12,135.35,134.89,135.32,8570.0,128.1302,128.3483,127.9121,128.3198,8570.0
2019-06-27 10:00:00,135.21,135.62,135.18,135.58,14283.0,128.2155,128.6043,128.1871,128.5664,14283.0
2019-06-27 10:05:00,135.58,135.65,135.37,135.59,4517.0,128.5664,128.6328,128.3672,128.5759,4517.0
2019-06-27 10:10:00,135.49,135.76,135.42,135.42,6540.0,128.481,128.7371,128.4147,128.4147,6540.0
2019-06-27 10:15:00,135.42,135.6,135.4,135.42,8890.0,128.4147,128.5853,128.3957,128.4147,8890.0
2019-06-27 10:20:00,135.39,135.5,135.25,135.35,17300.0,128.3862,128.4905,128.2534,128.3483,17300.0
2019-06-27 10:25:00,135.35,135.45,135.3,135.45,17065.0,128.3483,128.4431,128.3009,128.4431,17065.0
2019-06-27 10:30:00,135.45,135.68,135.35,135.35,5530.0,128.4431,128.6612,128.3483,128.3483,5530.0
2019-06-27 10:35:00,135.35,135.51,135.33,135.5,3029.0,128.3483,128.5,128.3293,128.4905,3029.0
2019-06-27 10:40:00,135.49,135.49,135.24,135.28,11812.0,128.481,128.481,128.244,128.2819,11812.0
2019-06-27 10:45:00,135.27,135.77,135.27,135.77,10501.0,128.2724,128.7465,128.2724,128.7465,10501.0
2019-06-27 10:50:00,135.74,135.86,135.31,135.31,6287.0,128.7181,128.8319,128.3103,128.3103,6287.0
2019-06-27 10:55:00,135.18,135.23,134.91,135.14,3600.0,128.1871,128.2345,127.931,128.1491,3600.0
2019-06-27 11:00:00,135.16,135.21,135.06,135.1,1800.0,128.1681,128.2155,128.0733,128.1112,1800.0
2019-06-27 11:05:00,135.18,135.18,134.84,134.94,4631.0,128.1871,128.1871,127.8647,127.9595,4631.0
2019-06-27 11:10:00,134.91,134.97,134.74,134.8,2900.0,127.931,127.9879,127.7698,127.8267,2900.0
2019-06-27 11:15:00,134.68,134.73,134.45,134.48,5040.0,127.7129,127.7603,127.4948,127.5233,5040.0
2019-06-27 11:20:00,134.6,134.64,134.21,134.21,2922.0,127.6371,127.675,127.2672,127.2672,2922.0
2019-06-27 11:25:00,134.19,134.44,134.19,134.44,5319.0,127.2483,127.4853,127.2483,127.4853,5319.0
2019-06-27 11:30:00,134.44,134.62,134.43,134.57,1866.0,127.4853,127.656,127.4759,127.6086,1866.0
2019-06-27 11:35:00,134.58,134.76,134.49,134.65,5883.0,127.6181,127.7888,127.5328,127.6845,5883.0
2019-06-27 11:40:00,134.65,134.65,134.49,134.56,2300.0,127.6845,127.6845,127.5328,127.5991,2300.0
2019-06-27 11:45:00,134.48,134.75,134.48,134.75,2747.0,127.5233,127.7793,127.5233,127.7793,2747.0
2019-06-27 11:50:00,134.71,134.71,134.43,134.43,4000.0,127.7414,127.7414,127.4759,127.4759,4000.0
2019-06-27 11:55:00,134.43,134.54,134.28,134.5,7579.0,127.4759,127.5802,127.3336,127.5422,7579.0
2019-06-27 12:00:00,134.46,134.46,134.22,134.22,5400.0,127.5043,127.5043,127.2767,127.2767,5400.0
2019-06-27 12:05:00,134.19,134.43,134.19,134.43,4100.0,127.2483,127.4759,127.2483,127.4759,4100.0
2019-06-27 12:10:00,134.42,134.61,134.31,134.34,3985.0,127.4664,127.6466,127.3621,127.3905,3985.0
2019-06-27 12:15:00,134.37,134.72,134.37,134.52,9996.0,127.419,127.7509,127.419,127.5612,9996.0
2019-06-27 12:20:00,134.51,134.69,134.42,134.63,3964.0,127.5517,127.7224,127.4664,127.6655,3964.0
2019-06-27 12:25:00,134.65,134.69,134.62,134.68,1827.0,127.6845,127.7224,127.656,127.7129,1827.0
2019-06-27 12:30:00,134.58,134.82,134.56,134.82,3725.0,127.6181,127.8457,127.5991,127.8457,3725.0
2019-06-27 12:35:00,134.82,134.82,134.39,134.39,4139.0,127.8457,127.8457,127.4379,127.4379,4139.0
2019-06-27 12:40:00,134.46,134.52,134.23,134.24,3200.0,127.5043,127.5612,127.2862,127.2957,3200.0
2019-06-27 12:45:00,134.31,134.48,134.31,134.46,3214.0,127.3621,127.5233,127.3621,127.5043,3214.0
2019-06-27 12:50:00,134.45,134.57,134.45,134.46,2801.0,127.4948,127.6086,127.4948,127.5043,2801.0
2019-06-27 12:55:00,134.46,134.59,134.45,134.57,4829.0,127.5043,127.6276,127.4948,127.6086,4829.0
2019-06-27 13:00:00,134.49,134.59,134.48,134.57,2300.0,127.5328,127.6276,127.5233,127.6086,2300.0
2019-06-27 13:05:00,134.56,134.58,134.48,134.53,2400.0,127.5991,127.6181,127.5233,127.5707,2400.0
2019-06-27 13:10:00,134.55,134.6,134.48,134.48,1200.0,127.5897,127.6371,127.5233,127.5233,1200.0
2019-06-27 13:15:00,134.49,134.64,134.48,134.6,6400.0,127.5328,127.675,127.5233,127.6371,6400.0
2019-06-27 13:20:00,134.61,134.7,134.49,134.61,12551.0,127.6466,127.7319,127.5328,127.6466,12551.0
2019-06-27 13:25:00,134.58,134.7,134.58,134.66,3700.0,127.6181,127.7319,127.6181,127.694,3700.0
2019-06-27 13:30:00,134.7,134.77,134.65,134.74,4120.0,127.7319,127.7983,127.6845,127.7698,4120.0
2019-06-27 13:35:00,134.74,134.77,134.7,134.7,2500.0,127.7698,127.7983,127.7319,127.7319,2500.0
2019-06-27 13:40:00,134.68,134.74,134.66,134.7,2600.0,127.7129,127.7698,127.694,127.7319,2600.0
2019-06-27 13:45:00,134.71,134.74,134.6,134.73,3906.0,127.7414,127.7698,127.6371,127.7603,3906.0
2019-06-27 13:50:00,134.72,134.72,134.54,134.57,2585.0,127.7509,127.7509,127.5802,127.6086,2585.0
2019-06-27 13:55:00,134.53,134.6,134.47,134.5,3149.0,127.5707,127.6371,127.5138,127.5422,3149.0
2019-06-27 14:00:00,134.45,134.55,134.39,134.4,6166.0,127.4948,127.5897,127.4379,127.4474,6166.0
2019-06-27 14:05:00,134.39,134.53,134.39,134.53,3285.0,127.4379,127.5707,127.4379,127.5707,3285.0
2019-06-27 14:10:00,134.52,134.72,134.52,134.61,5485.0,127.5612,127.7509,127.5612,127.6466,5485.0
2019-06-27 14:15:00,134.62,134.8,134.61,134.75,6378.0,127.656,127.8267,127.6466,127.7793,6378.0
2019-06-27 14:20:00,134.68,134.73,134.59,134.68,7220.0,127.7129,127.7603,127.6276,127.7129,7220.0
2019-06-27 14:25:00,134.7,134.8,134.63,134.64,4348.0,127.7319,127.8267,127.6655,127.675,4348.0
2019-06-27 14:30:00,134.63,134.83,134.63,134.74,6744.0,127.6655,127.8552,127.6655,127.7698,6744.0
2019-06-27 14:35:00,134.71,134.74,134.64,134.64,2130.0,127.7414,127.7698,127.675,127.675,2130.0
2019-06-27 14:40:00,134.63,134.83,134.56,134.81,7400.0,127.6655,127.8552,127.5991,127.8362,7400.0
2019-06-27 14:45:00,134.8,134.84,134.65,134.65,4324.0,127.8267,127.8647,127.6845,127.6845,4324.0
2019-06-27 14:50:00,134.64,134.69,134.49,134.5,5737.0,127.675,127.7224,127.5328,127.5422,5737.0
2019-06-27 14:55:00,134.49,134.73,134.49,134.53,7946.0,127.5328,127.7603,127.5328,127.5707,7946.0
2019-06-27 15:00:00,134.52,134.63,134.48,134.61,4000.0,127.5612,127.6655,127.5233,127.6466,4000.0
2019-06-27 15:05:00,134.61,134.69,134.51,134.53,4679.0,127.6466,127.7224,127.5517,127.5707,4679.0
2019-06-27 15:10:00,134.5,134.59,134.42,134.54,5801.0,127.5422,127.6276,127.4664,127.5802,5801.0
2019-06-27 15:15:00,134.53,134.53,134.43,134.51,5204.0,127.5707,127.5707,127.4759,127.5517,5204.0
2019-06-27 15:20:00,134.51,134.57,134.48,134.57,6035.0,127.5517,127.6086,127.5233,127.6086,6035.0
2019-06-27 15:25:00,134.55,134.57,134.44,134.44,8608.0,127.5897,127.6086,127.4853,127.4853,8608.0
2019-06-27 15:30:00,134.43,134.43,134.2,134.31,12961.0,127.4759,127.4759,127.2578,127.3621,12961.0
2019-06-27 15:35:00,134.3,134.53,134.28,134.53,20937.0,127.3526,127.5707,127.3336,127.5707,20937.0
2019-06-27 15:40:00,134.54,134.63,134.47,134.53,13849.0,127.5802,127.6655,127.5138,127.5707,13849.0
2019-06-27 15:45:00,134.5,134.59,134.26,134.26,14542.0,127.5422,127.6276,127.3147,127.3147,14542.0
2019-06-27 15:50:00,134.29,134.45,134.27,134.34,27393.0,127.3431,127.4948,127.3241,127.3905,27393.0
2019-06-27 15:55:00,134.39,134.47,134.04,134.12,104781.0,127.4379,127.5138,127.106,127.1819,104781.0
2019-06-28 09:30:00,134.1,134.1,132.52,132.52,20310.0,127.1629,127.1629,125.6647,125.6647,20310.0
2019-06-28 09:35:00,132.54,132.81,132.33,132.61,10563.0,125.6836,125.9397,125.4845,125.75,10563.0
2019-06-28 09:40:00,132.62,134.46,132.61,134.41,16471.0,125.7595,127.5043,125.75,127.4569,16471.0
2019-06-28 09:45:00,134.36,134.36,133.74,133.77,8388.0,127.4095,127.4095,126.8216,126.85,8388.0
2019-06-28 09:50:00,133.67,133.78,133.37,133.49,13638.0,126.7552,126.8595,126.4707,126.5845,13638.0
2019-06-28 09:55:00,133.59,134.08,133.41,134.08,4495.0,126.6793,127.144,126.5086,127.144,4495.0
2019-06-28 10:00:00,134.08,134.14,133.8,133.89,9414.0,127.144,127.2009,126.8785,126.9638,9414.0
2019-06-28 10:05:00,133.87,133.91,133.58,133.58,6044.0,126.9448,126.9828,126.6698,126.6698,6044.0
2019-06-28 10:10:00,133.48,133.66,133.41,133.41,5065.0,126.575,126.7457,126.5086,126.5086,5065.0
2019-06-28 10:15:00,133.4,133.41,133.28,133.3,7093.0,126.4991,126.5086,126.3854,126.4043,7093.0
2019-06-28 10:20:00,133.31,133.59,133.31,133.37,5033.0,126.4138,126.6793,126.4138,126.4707,5033.0
2019-06-28 10:25:00,133.4,133.48,133.27,133.39,6600.0,126.4991,126.575,126.3759,126.4897,6600.0
2019-06-28 10:30:00,133.47,133.96,133.4,133.9,7170.0,126.5655,127.0302,126.4991,126.9733,7170.0
2019-06-28 10:35:00,133.93,134.14,133.88,133.93,4393.0,127.0017,127.2009,126.9543,127.0017,4393.0
2019-06-28 10:40:00,133.93,133.93,133.66,133.72,4135.0,127.0017,127.0017,126.7457,126.8026,4135.0
2019-06-28 10:45:00,133.62,133.83,133.55,133.67,3768.0,126.7078,126.9069,126.6414,126.7552,3768.0
2019-06-28 10:50:00,133.75,133.92,133.63,133.77,5763.0,126.831,126.9922,126.7173,126.85,5763.0
2019-06-28 10:55:00,133.83,134.14,133.75,133.84,7277.0,126.9069,127.2009,126.831,126.9164,7277.0
2019-06-28 11:00:00,133.88,133.93,133.81,133.87,1425.0,126.9543,127.0017,126.8879,126.9448,1425.0
2019-06-28 11:05:00,133.82,133.87,133.8,133.86,1403.0,126.8974,126.9448,126.8785,126.9354,1403.0
2019-06-28 11:10:00,133.9,134.14,133.9,134.07,3466.0,126.9733,127.2009,126.9733,127.1345,3466.0
2019-06-28 11:15:00,134.19,134.32,134.08,134.28,1948.0,127.2483,127.3716,127.144,127.3336,1948.0
2019-06-28 11:20:00,134.19,134.23,133.98,134.02,7291.0,127.2483,127.2862,127.0491,127.0871,7291.0
2019-06-28 11:25:00,134.01,134.19,134.0,134.08,8275.0,127.0776,127.2483,127.0681,127.144,8275.0
2019-06-28 11:30:00,134.03,134.36,134.02,134.32,2691.0,127.0966,127.4095,127.0871,127.3716,2691.0
2019-06-28 11:35:00,134.37,134.39,134.24,134.28,7742.0,127.419,127.4379,127.2957,127.3336,7742.0
2019-06-28 11:40:00,134.27,134.35,134.23,134.32,3598.0,127.3241,127.4,127.2862,127.3716,3598.0
2019-06-28 11:45:00,134.31,134.45,134.31,134.41,3611.0,127.3621,127.4948,127.3621,127.4569,3611.0
2019-06-28 11:50:00,134.34,134.5,134.34,134.45,2475.0,127.3905,127.5422,127.3905,127.4948,2475.0
2019-06-28 11:55:00,134.42,134.63,134.42,134.53,3987.0,127.4664,127.6655,127.4664,127.5707,3987.0
2019-06-28 12:00:00,134.46,134.58,134.44,134.58,1700.0,127.5043,127.6181,127.4853,127.6181,1700.0
2019-06-28 12:05:00,134.56,134.6,134.5,134.6,4061.0,127.5991,127.6371,127.5422,127.6371,4061.0
2019-06-28 12:10:00,134.56,134.59,134.53,134.53,1000.0,127.5991,127.6276,127.5707,127.5707,1000.0
2019-06-28 12:15:00,134.57,134.66,134.52,134.65,1859.0,127.6086,127.694,127.5612,127.6845,1859.0
2019-06-28 12:20:00,134.71,134.84,134.68,134.83,2901.0,127.7414,127.8647,127.7129,127.8552,2901.0
2019-06-28 12:25:00,134.85,134.85,134.64,134.64,2661.0,127.8741,127.8741,127.675,127.675,2661.0
2019-06-28 12:30:00,134.67,134.94,134.62,134.94,4624.0,127.7035,127.9595,127.656,127.9595,4624.0
2019-06-28 12:35:00,134.95,135.11,134.91,135.11,2733.0,127.969,128.1207,127.931,128.1207,2733.0
2019-06-28 12:40:00,135.13,135.13,135.01,135.08,3962.0,128.1397,128.1397,128.0259,128.0922,3962.0
2019-06-28 12:45:00,135.1,135.22,135.03,135.22,2800.0,128.1112,128.225,128.0448,128.225,2800.0
2019-06-28 12:50:00,135.21,135.33,135.16,135.22,3455.0,128.2155,128.3293,128.1681,128.225,3455.0
2019-06-28 12:55:00,135.23,135.33,135.19,135.28,5403.0,128.2345,128.3293,128.1966,128.2819,5403.0
2019-06-28 13:00:00,135.21,135.26,135.17,135.2,3100.0,128.2155,128.2629,128.1776,128.206,3100.0
2019-06-28 13:05:00,135.22,135.26,135.08,135.1,3707.0,128.225,128.2629,128.0922,128.1112,3707.0
2019-06-28 13:10:00,135.1,135.14,134.96,135.0,3730.0,128.1112,128.1491,127.9784,128.0164,3730.0
2019-06-28 13:15:00,134.99,135.13,134.99,135.05,4713.0,128.0069,128.1397,128.0069,128.0638,4713.0
2019-06-28 13:20:00,135.05,135.15,135.0,135.1,3471.0,128.0638,128.1586,128.0164,128.1112,3471.0
2019-06-28 13:25:00,135.11,135.43,135.1,135.43,3301.0,128.1207,128.4241,128.1112,128.4241,3301.0
2019-06-28 13:30:00,135.43,135.52,135.4,135.52,2235.0,128.4241,128.5095,128.3957,128.5095,2235.0
2019-06-28 13:35:00,135.51,135.54,135.44,135.5,5748.0,128.5,128.5284,128.4336,128.4905,5748.0
2019-06-28 13:40:00,135.49,135.59,135.46,135.49,16247.0,128.481,128.5759,128.4526,128.481,16247.0
2019-06-28 13:45:00,135.49,135.57,135.44,135.44,5968.0,128.481,128.5569,128.4336,128.4336,5968.0
2019-06-28 13:50:00,135.41,135.5,135.39,135.5,5782.0,128.4052,128.4905,128.3862,128.4905,5782.0
2019-06-28 13:55:00,135.47,135.56,135.4,135.54,4550.0,128.4621,128.5474,128.3957,128.5284,4550.0
2019-06-28 14:00:00,135.48,135.56,135.46,135.56,3790.0,128.4715,128.5474,128.4526,128.5474,3790.0
2019-06-28 14:05:00,135.57,135.61,135.45,135.56,6095.0,128.5569,128.5948,128.4431,128.5474,6095.0
2019-06-28 14:10:00,135.52,135.6,135.41,135.5,11780.0,128.5095,128.5853,128.4052,128.4905,11780.0
2019-06-28 14:15:00,135.43,135.43,135.32,135.32,11800.0,128.4241,128.4241,128.3198,128.3198,11800.0
2019-06-28 14:20:00,135.34,135.48,135.3,135.43,4468.0,128.3388,128.4715,128.3009,128.4241,4468.0
2019-06-28 14:25:00,135.37,135.39,135.25,135.35,2965.0,128.3672,128.3862,128.2534,128.3483,2965.0
2019-06-28 14:30:00,135.38,135.4,135.29,135.31,4968.0,128.3767,128.3957,128.2914,128.3103,4968.0
2019-06-28 14:35:00,135.34,135.38,135.28,135.28,5676.0,128.3388,128.3767,128.2819,128.2819,5676.0
2019-06-28 14:40:00,135.28,135.31,135.06,135.07,6710.0,128.2819,128.3103,128.0733,128.0828,6710.0
2019-06-28 14:45:00,135.03,135.11,134.99,135.03,7954.0,128.0448,128.1207,128.0069,128.0448,7954.0
2019-06-28 14:50:00,135.06,135.29,135.05,135.09,10890.0,128.0733,128.2914,128.0638,128.1017,10890.0
2019-06-28 14:55:00,135.1,135.12,135.06,135.1,6229.0,128.1112,128.1302,128.0733,128.1112,6229.0
2019-06-28 15:00:00,135.11,135.15,135.0,135.02,8029.0,128.1207,128.1586,128.0164,128.0353,8029.0
2019-06-28 15:05:00,135.02,135.02,134.91,134.94,7169.0,128.0353,128.0353,127.931,127.9595,7169.0
2019-06-28 15:10:00,134.99,135.03,134.92,134.94,6442.0,128.0069,128.0448,127.9405,127.9595,6442.0
2019-06-28 15:15:00,134.94,134.96,134.7,134.75,6406.0,127.9595,127.9784,127.7319,127.7793,6406.0
2019-06-28 15:20:00,134.74,135.01,134.73,134.94,11423.0,127.7698,128.0259,127.7603,127.9595,11423.0
2019-06-28 15:25:00,134.96,135.01,134.9,134.91,9171.0,127.9784,128.0259,127.9216,127.931,9171.0
2019-06-28 15:30:00,134.89,135.14,134.87,135.07,14151.0,127.9121,128.1491,127.8931,128.0828,14151.0
2019-06-28 15:35:00,135.06,135.07,134.82,134.94,16013.0,128.0733,128.0828,127.8457,127.9595,16013.0
2019-06-28 15:40:00,134.99,134.99,134.73,134.74,20854.0,128.0069,128.0069,127.7603,127.7698,20854.0
2019-06-28 15:45:00,134.72,135.0,134.72,134.94,30452.0,127.7509,128.0164,127.7509,127.9595,30452.0
2019-06-28 15:50:00,134.85,135.13,134.82,135.06,60304.0,127.8741,128.1397,127.8457,128.0733,60304.0
2019-06-28 15:55:00,135.06,135.5,135.04,135.19,99009.0,128.0733,128.4905,128.0543,128.1966,99009.0
2019-07-01 09:30:00,136.36,136.4,135.75,136.0,64592.0,129.306,129.344,128.7276,128.9646,64592.0
2019-07-01 09:35:00,136.24,136.33,135.75,135.93,17435.0,129.1922,129.2776,128.7276,128.8983,17435.0
2019-07-01 09:40:00,135.88,136.16,135.73,136.1,25630.0,128.8509,129.1164,128.7086,129.0595,25630.0
2019-07-01 09:45:00,136.14,136.24,135.68,135.83,8400.0,129.0974,129.1922,128.6612,128.8034,8400.0
2019-07-01 09:50:00,135.72,135.99,135.33,135.33,24055.0,128.6991,128.9552,128.3293,128.3293,24055.0
2019-07-01 09:55:00,135.37,135.37,134.79,134.81,12659.0,128.3672,128.3672,127.8172,127.8362,12659.0
2019-07-01 10:00:00,134.81,135.28,134.8,135.1,16555.0,127.8362,128.2819,127.8267,128.1112,16555.0
2019-07-01 10:05:00,135.1,135.21,134.68,134.68,26212.0,128.1112,128.2155,127.7129,127.7129,26212.0
2019-07-01 10:10:00,134.53,134.94,134.39,134.92,11512.0,127.5707,127.9595,127.4379,127.9405,11512.0
2019-07-01 10:15:00,134.8,134.8,134.62,134.63,10331.0,127.8267,127.8267,127.656,127.6655,10331.0
2019-07-01 10:20:00,134.64,134.73,134.48,134.48,14312.0,127.675,127.7603,127.5233,127.5233,14312.0
2019-07-01 10:25:00,134.34,134.82,134.34,134.72,12211.0,127.3905,127.8457,127.3905,127.7509,12211.0
2019-07-01 10:30:00,134.72,134.86,134.58,134.61,10094.0,127.7509,127.8836,127.6181,127.6466,10094.0
2019-07-01 10:35:00,134.59,134.81,134.59,134.75,5752.0,127.6276,127.8362,127.6276,127.7793,5752.0
2019-07-01 10:40:00,134.67,134.99,134.67,134.78,4726.0,127.7035,128.0069,127.7035,127.8078,4726.0
2019-07-01 10:45:00,134.74,134.99,134.68,134.85,6334.0,127.7698,128.0069,127.7129,127.8741,6334.0
2019-07-01 10:50:00,134.83,134.97,134.72,134.86,5795.0,127.8552,127.9879,127.7509,127.8836,5795.0
2019-07-01 10:55:00,134.83,134.91,134.78,134.88,4797.0,127.8552,127.931,127.8078,127.9026,4797.0
2019-07-01 11:00:00,134.87,134.93,134.53,134.53,4570.0,127.8931,127.95,127.5707,127.5707,4570.0
2019-07-01 11:05:00,134.5,134.72,134.45,134.56,14317.0,127.5422,127.7509,127.4948,127.5991,14317.0
2019-07-01 11:10:00,134.55,134.62,134.45,134.47,7666.0,127.5897,127.656,127.4948,127.5138,7666.0
2019-07-01 11:15:00,134.47,134.66,134.33,134.49,8998.0,127.5138,127.694,127.381,127.5328,8998.0
2019-07-01 11:20:00,134.53,134.62,134.45,134.62,7443.0,127.5707,127.656,127.4948,127.656,7443.0
2019-07-01 11:25:00,134.58,134.98,134.58,134.98,7206.0,127.6181,127.9974,127.6181,127.9974,7206.0
2019-07-01 11:30:00,134.94,135.29,134.92,135.1,11565.0,127.9595,128.2914,127.9405,128.1112,11565.0
2019-07-01 11:35:00,135.14,135.14,134.9,134.95,5200.0,128.1491,128.1491,127.9216,127.969,5200.0
2019-07-01 11:40:00,134.97,135.13,134.88,135.0,5590.0,127.9879,128.1397,127.9026,128.0164,5590.0
2019-07-01 11:45:00,135.0,135.1,134.85,134.85,4677.0,128.0164,128.1112,127.8741,127.8741,4677.0
2019-07-01 11:50:00,134.89,134.95,134.75,134.75,3700.0,127.9121,127.969,127.7793,127.7793,3700.0
2019-07-01 11:55:00,134.76,134.9,134.66,134.88,3987.0,127.7888,127.9216,127.694,127.9026,3987.0
2019-07-01 12:00:00,134.87,134.96,134.86,134.92,6524.0,127.8931,127.9784,127.8836,127.9405,6524.0
2019-07-01 12:05:00,134.92,134.92,134.75,134.82,4620.0,127.9405,127.9405,127.7793,127.8457,4620.0
2019-07-01 12:10:00,134.8,134.98,134.75,134.97,8594.0,127.8267,127.9974,127.7793,127.9879,8594.0
2019-07-01 12:15:00,134.97,134.97,134.87,134.88,3743.0,127.9879,127.9879,127.8931,127.9026,3743.0
2019-07-01 12:20:00,134.93,134.94,134.69,134.75,4734.0,127.95,127.9595,127.7224,127.7793,4734.0
2019-07-01 12:25:00,134.78,134.99,134.75,134.96,8350.0,127.8078,128.0069,127.7793,127.9784,8350.0
2019-07-01 12:30:00,134.92,135.05,134.91,134.92,4759.0,127.9405,128.0638,127.931,127.9405,4759.0
2019-07-01 12:35:00,134.9,134.92,134.75,134.77,7691.0,127.9216,127.9405,127.7793,127.7983,7691.0
2019-07-01 12:40:00,134.79,134.79,134.5,134.58,4199.0,127.8172,127.8172,127.5422,127.6181,4199.0
2019-07-01 12:45:00,134.59,134.77,134.54,134.67,7504.0,127.6276,127.7983,127.5802,127.7035,7504.0
2019-07-01 12:50:00,134.62,134.62,134.4,134.52,4450.0,127.656,127.656,127.4474,127.5612,4450.0
2019-07-01 12:55:00,134.49,134.49,134.35,134.35,7492.0,127.5328,127.5328,127.4,127.4,7492.0
2019-07-01 13:00:00,134.38,134.38,134.19,134.2,6987.0,127.4285,127.4285,127.2483,127.2578,6987.0
2019-07-01 13:05:00,134.22,134.32,134.11,134.3,8950.0,127.2767,127.3716,127.1724,127.3526,8950.0
2019-07-01 13:10:00,134.26,134.31,134.1,134.29,18038.0,127.3147,127.3621,127.1629,127.3431,18038.0
2019-07-01 13:15:00,134.27,134.29,134.03,134.07,11152.0,127.3241,127.3431,127.0966,127.1345,11152.0
2019-07-01 13:20:00,134.04,134.25,133.94,134.22,9567.0,127.106,127.3052,127.0112,127.2767,9567.0
2019-07-01 13:25:00,134.24,134.24,134.08,134.22,5625.0,127.2957,127.2957,127.144,127.2767,5625.0
2019-07-01 13:30:00,134.22,134.22,134.06,134.11,4603.0,127.2767,127.2767,127.125,127.1724,4603.0
2019-07-01 13:35:00,134.13,134.2,134.07,134.12,10996.0,127.1914,127.2578,127.1345,127.1819,10996.0
2019-07-01 13:40:00,134.11,134.13,134.0,134.0,5646.0,127.1724,127.1914,127.0681,127.0681,5646.0
2019-07-01 13:45:00,134.02,134.26,133.97,134.21,6204.0,127.0871,127.3147,127.0397,127.2672,6204.0
2019-07-01 13:50:00,134.24,134.37,134.1,134.37,9766.0,127.2957,127.419,127.1629,127.419,9766.0
2019-07-01 13:55:00,134.38,134.38,134.18,134.2,8596.0,127.4285,127.4285,127.2388,127.2578,8596.0
2019-07-01 14:00:00,134.2,134.25,134.0,134.01,6460.0,127.2578,127.3052,127.0681,127.0776,6460.0
2019-07-01 14:05:00,134.02,134.03,133.84,133.89,17749.0,127.0871,127.0966,126.9164,126.9638,17749.0
2019-07-01 14:10:00,133.87,134.09,133.85,134.09,15066.0,126.9448,127.1535,126.9259,127.1535,15066.0
2019-07-01 14:15:00,134.09,134.15,133.91,133.94,6442.0,127.1535,127.2104,126.9828,127.0112,6442.0
2019-07-01 14:20:00,133.95,134.0,133.79,133.83,7845.0,127.0207,127.0681,126.869,126.9069,7845.0
2019-07-01 14:25:00,133.82,133.95,133.8,133.88,6169.0,126.8974,127.0207,126.8785,126.9543,6169.0
2019-07-01 14:30:00,133.87,134.06,133.87,134.03,15347.0,126.9448,127.125,126.9448,127.0966,15347.0
2019-07-01 14:35:00,134.03,134.03,133.88,133.9,8627.0,127.0966,127.0966,126.9543,126.9733,8627.0
2019-07-01 14:40:00,133.87,134.15,133.84,134.11,24653.0,126.9448,127.2104,126.9164,127.1724,24653.0
2019-07-01 14:45:00,134.13,134.14,133.92,133.97,10513.0,127.1914,127.2009,126.9922,127.0397,10513.0
2019-07-01 14:50:00,133.96,133.99,133.86,133.89,9312.0,127.0302,127.0586,126.9354,126.9638,9312.0
2019-07-01 14:55:00,133.89,133.97,133.81,133.85,9176.0,126.9638,127.0397,126.8879,126.9259,9176.0
2019-07-01 15:00:00,133.83,133.99,133.82,133.96,9520.0,126.9069,127.0586,126.8974,127.0302,9520.0
2019-07-01 15:05:00,133.99,134.02,133.82,134.0,9100.0,127.0586,127.0871,126.8974,127.0681,9100.0
2019-07-01 15:10:00,133.98,134.28,133.96,134.25,10831.0,127.0491,127.3336,127.0302,127.3052,10831.0
2019-07-01 15:15:00,134.24,134.29,134.08,134.18,8746.0,127.2957,127.3431,127.144,127.2388,8746.0
2019-07-01 15:20:00,134.2,134.26,134.1,134.12,9081.0,127.2578,127.3147,127.1629,127.1819,9081.0
2019-07-01 15:25:00,134.11,134.27,134.05,134.17,10815.0,127.1724,127.3241,127.1155,127.2293,10815.0
2019-07-01 15:30:00,134.19,134.35,134.19,134.28,10160.0,127.2483,127.4,127.2483,127.3336,10160.0
2019-07-01 15:35:00,134.28,134.52,134.27,134.52,8365.0,127.3336,127.5612,127.3241,127.5612,8365.0
2019-07-01 15:40:00,134.52,134.58,134.51,134.51,18583.0,127.5612,127.6181,127.5517,127.5517,18583.0
2019-07-01 15:45:00,134.5,134.57,134.47,134.53,17393.0,127.5422,127.6086,127.5138,127.5707,17393.0
2019-07-01 15:50:00,134.53,134.72,134.52,134.65,26330.0,127.5707,127.7509,127.5612,127.6845,26330.0
2019-07-01 15:55:00,134.64,134.67,134.4,134.57,57167.0,127.675,127.7035,127.4474,127.6086,57167.0
2019-07-02 09:30:00,134.78,134.78,132.66,132.66,28065.0,127.8078,127.8078,125.7974,125.7974,28065.0
2019-07-02 09:35:00,132.38,133.97,132.37,133.97,15703.0,125.5319,127.0397,125.5224,127.0397,15703.0
2019-07-02 09:40:00,133.92,134.49,133.61,134.49,17451.0,126.9922,127.5328,126.6983,127.5328,17451.0
2019-07-02 09:45:00,134.39,134.65,134.16,134.58,8806.0,127.4379,127.6845,127.2198,127.6181,8806.0
2019-07-02 09:50:00,134.59,134.62,134.07,134.1,12483.0,127.6276,127.656,127.1345,127.1629,12483.0
2019-07-02 09:55:00,134.04,134.19,133.83,134.13,9206.0,127.106,127.2483,126.9069,127.1914,9206.0
2019-07-02 10:00:00,134.23,134.43,134.18,134.21,4650.0,127.2862,127.4759,127.2388,127.2672,4650.0
2019-07-02 10:05:00,134.13,134.15,134.05,134.07,2444.0,127.1914,127.2104,127.1155,127.1345,2444.0
2019-07-02 10:10:00,134.09,134.49,134.0,134.44,9089.0,127.1535,127.5328,127.0681,127.4853,9089.0
2019-07-02 10:15:00,134.4,134.61,134.39,134.42,5572.0,127.4474,127.6466,127.4379,127.4664,5572.0
2019-07-02 10:20:00,134.48,134.61,134.41,134.5,2975.0,127.5233,127.6466,127.4569,127.5422,2975.0
2019-07-02 10:25:00,134.48,134.48,134.29,134.44,2817.0,127.5233,127.5233,127.3431,127.4853,2817.0
2019-07-02 10:30:00,134.47,134.74,134.43,134.65,5112.0,127.5138,127.7698,127.4759,127.6845,5112.0
2019-07-02 10:35:00,134.66,134.66,134.49,134.57,3500.0,127.694,127.694,127.5328,127.6086,3500.0
2019-07-02 10:40:00,134.54,134.83,134.47,134.8,40785.0,127.5802,127.8552,127.5138,127.8267,40785.0
2019-07-02 10:45:00,134.8,134.8,134.41,134.52,8504.0,127.8267,127.8267,127.4569,127.5612,8504.0
2019-07-02 10:50:00,134.59,134.59,134.4,134.55,10502.0,127.6276,127.6276,127.4474,127.5897,10502.0
2019-07-02 10:55:00,134.52,134.52,134.28,134.28,3978.0,127.5612,127.5612,127.3336,127.3336,3978.0
2019-07-02 11:00:00,134.25,134.34,134.07,134.34,6433.0,127.3052,127.3905,127.1345,127.3905,6433.0
2019-07-02 11:05:00,134.41,134.64,134.38,134.56,9571.0,127.4569,127.675,127.4285,127.5991,9571.0
2019-07-02 11:10:00,134.56,134.81,134.4,134.41,15042.0,127.5991,127.8362,127.4474,127.4569,15042.0
2019-07-02 11:15:00,134.47,134.6,134.44,134.59,5429.0,127.5138,127.6371,127.4853,127.6276,5429.0
2019-07-02 11:20:00,134.61,134.84,134.57,134.57,6550.0,127.6466,127.8647,127.6086,127.6086,6550.0
2019-07-02 11:25:00,134.6,134.71,134.57,134.6,4833.0,127.6371,127.7414,127.6086,127.6371,4833.0
2019-07-02 11:30:00,134.56,134.58,134.25,134.25,3559.0,127.5991,127.6181,127.3052,127.3052,3559.0
2019-07-02 11:35:00,134.18,134.47,134.18,134.29,6910.0,127.2388,127.5138,127.2388,127.3431,6910.0
2019-07-02 11:40:00,134.19,134.3,134.07,134.22,5229.0,127.2483,127.3526,127.1345,127.2767,5229.0
2019-07-02 11:45:00,134.3,134.45,134.3,134.39,5732.0,127.3526,127.4948,127.3526,127.4379,5732.0
2019-07-02 11:50:00,134.39,134.42,134.21,134.23,3306.0,127.4379,127.4664,127.2672,127.2862,3306.0
2019-07-02 11:55:00,134.26,134.49,134.26,134.49,6227.0,127.3147,127.5328,127.3147,127.5328,6227.0
2019-07-02 12:00:00,134.49,134.53,134.39,134.4,4062.0,127.5328,127.5707,127.4379,127.4474,4062.0
2019-07-02 12:05:00,134.42,134.56,134.41,134.48,4800.0,127.4664,127.5991,127.4569,127.5233,4800.0
2019-07-02 12:10:00,134.47,134.51,134.41,134.49,1905.0,127.5138,127.5517,127.4569,127.5328,1905.0
2019-07-02 12:15:00,134.48,134.61,134.45,134.61,3500.0,127.5233,127.6466,127.4948,127.6466,3500.0
2019-07-02 12:20:00,134.56,134.61,134.49,134.59,2639.0,127.5991,127.6466,127.5328,127.6276,2639.0
2019-07-02 12:25:00,134.55,134.55,134.36,134.42,2200.0,127.5897,127.5897,127.4095,127.4664,2200.0
2019-07-02 12:30:00,134.45,134.46,134.34,134.34,2115.0,127.4948,127.5043,127.3905,127.3905,2115.0
2019-07-02 12:35:00,134.37,134.64,134.37,134.6,5096.0,127.419,127.675,127.419,127.6371,5096.0
2019-07-02 12:40:00,134.55,134.57,134.5,134.5,1457.0,127.5897,127.6086,127.5422,127.5422,1457.0
2019-07-02 12:45:00,134.54,134.61,134.53,134.61,2483.0,127.5802,127.6466,127.5707,127.6466,2483.0
2019-07-02 12:50:00,134.6,134.71,134.6,134.69,2299.0,127.6371,127.7414,127.6371,127.7224,2299.0
2019-07-02 12:55:00,134.68,134.83,134.65,134.79,3360.0,127.7129,127.8552,127.6845,127.8172,3360.0
2019-07-02 13:00:00,134.75,134.81,134.74,134.8,2498.0,127.7793,127.8362,127.7698,127.8267,2498.0
2019-07-02 13:05:00,134.84,134.95,134.84,134.95,2300.0,127.8647,127.969,127.8647,127.969,2300.0
2019-07-02 13:10:00,134.94,134.96,134.83,134.87,5320.0,127.9595,127.9784,127.8552,127.8931,5320.0
2019-07-02 13:15:00,134.91,134.98,134.86,134.95,2900.0,127.931,127.9974,127.8836,127.969,2900.0
2019-07-02 13:20:00,134.95,135.24,134.94,135.24,3476.0,127.969,128.244,127.9595,128.244,3476.0
2019-07-02 13:25:00,135.24,135.52,135.22,135.41,6500.0,128.244,128.5095,128.225,128.4052,6500.0
2019-07-02 13:30:00,135.44,135.56,135.41,135.48,2210.0,128.4336,128.5474,128.4052,128.4715,2210.0
2019-07-02 13:35:00,135.49,135.66,135.49,135.58,3400.0,128.481,128.6422,128.481,128.5664,3400.0
2019-07-02 13:40:00,135.51,135.75,135.5,135.72,11958.0,128.5,128.7276,128.4905,128.6991,11958.0
2019-07-02 13:45:00,135.73,135.85,135.67,135.74,4100.0,128.7086,128.8224,128.6517,128.7181,4100.0
2019-07-02 13:50:00,135.78,135.83,135.69,135.77,5162.0,128.756,128.8034,128.6707,128.7465,5162.0
2019-07-02 13:55:00,135.75,135.77,135.67,135.77,4600.0,128.7276,128.7465,128.6517,128.7465,4600.0
2019-07-02 14:00:00,135.76,135.82,135.68,135.68,3552.0,128.7371,128.794,128.6612,128.6612,3552.0
2019-07-02 14:05:00,135.65,135.71,135.64,135.69,2817.0,128.6328,128.6897,128.6233,128.6707,2817.0
2019-07-02 14:10:00,135.66,135.69,135.64,135.64,2500.0,128.6422,128.6707,128.6233,128.6233,2500.0
2019-07-02 14:15:00,135.63,135.63,135.46,135.49,4329.0,128.6138,128.6138,128.4526,128.481,4329.0
2019-07-02 14:20:00,135.49,135.49,135.28,135.36,3160.0,128.481,128.481,128.2819,128.3578,3160.0
2019-07-02 14:25:00,135.41,135.44,135.36,135.4,1433.0,128.4052,128.4336,128.3578,128.3957,1433.0
2019-07-02 14:30:00,135.4,135.41,135.24,135.24,3581.0,128.3957,128.4052,128.244,128.244,3581.0
2019-07-02 14:35:00,135.2,135.21,135.09,135.13,2581.0,128.206,128.2155,128.1017,128.1397,2581.0
2019-07-02 14:40:00,135.11,135.11,134.97,134.97,1812.0,128.1207,128.1207,127.9879,127.9879,1812.0
2019-07-02 14:45:00,135.01,135.01,134.86,134.86,3891.0,128.0259,128.0259,127.8836,127.8836,3891.0
2019-07-02 14:50:00,134.81,134.9,134.76,134.76,3541.0,127.8362,127.9216,127.7888,127.7888,3541.0
2019-07-02 14:55:00,134.74,134.78,134.62,134.71,4578.0,127.7698,127.8078,127.656,127.7414,4578.0
2019-07-02 15:00:00,134.75,134.93,134.75,134.82,9436.0,127.7793,127.95,127.7793,127.8457,9436.0
2019-07-02 15:05:00,134.85,134.98,134.75,134.98,4787.0,127.8741,127.9974,127.7793,127.9974,4787.0
2019-07-02 15:10:00,134.97,135.08,134.84,134.91,7244.0,127.9879,128.0922,127.8647,127.931,7244.0
2019-07-02 15:15:00,134.96,135.12,134.92,135.08,5803.0,127.9784,128.1302,127.9405,128.0922,5803.0
2019-07-02 15:20:00,135.06,135.12,134.99,135.0,3072.0,128.0733,128.1302,128.0069,128.0164,3072.0
2019-07-02 15:25:00,134.99,135.09,134.88,134.89,5971.0,128.0069,128.1017,127.9026,127.9121,5971.0
2019-07-02 15:30:00,134.9,135.13,134.9,135.05,13480.0,127.9216,128.1397,127.9216,128.0638,13480.0
2019-07-02 15:35:00,135.06,135.19,135.05,135.14,13294.0,128.0733,128.1966,128.0638,128.1491,13294.0
2019-07-02 15:40:00,135.16,135.16,135.08,135.08,11316.0,128.1681,128.1681,128.0922,128.0922,11316.0
2019-07-02 15:45:00,135.05,135.15,135.05,135.09,18861.0,128.0638,128.1586,128.0638,128.1017,18861.0
2019-07-02 15:50:00,135.09,135.33,135.08,135.27,35147.0,128.1017,128.3293,128.0922,128.2724,35147.0
2019-07-02 15:55:00,135.3,135.37,135.11,135.34,49977.0,128.3009,128.3672,128.1207,128.3388,49977.0
2019-07-03 09:30:00,136.12,137.39,136.06,137.03,19162.0,129.0784,130.2827,129.0215,129.9414,19162.0
2019-07-03 09:35:00,137.03,137.38,136.92,137.15,10824.0,129.9414,130.2733,129.8371,130.0552,10824.0
2019-07-03 09:40:00,137.17,137.77,137.15,137.67,5301.0,130.0741,130.6431,130.0552,130.5483,5301.0
2019-07-03 09:45:00,137.79,137.93,137.5,137.53,12102.0,130.6621,130.7948,130.3871,130.4155,12102.0
2019-07-03 09:50:00,137.37,137.71,137.36,137.58,10160.0,130.2638,130.5862,130.2543,130.4629,10160.0
2019-07-03 09:55:00,137.58,137.6,137.14,137.37,13645.0,130.4629,130.4819,130.0457,130.2638,13645.0
2019-07-03 10:00:00,137.28,137.39,137.06,137.2,15424.0,130.1784,130.2827,129.9698,130.1026,15424.0
2019-07-03 10:05:00,137.29,137.29,136.91,136.95,7064.0,130.1879,130.1879,129.8276,129.8655,7064.0
2019-07-03 10:10:00,136.89,136.89,136.63,136.84,5444.0,129.8086,129.8086,129.5621,129.7612,5444.0
2019-07-03 10:15:00,136.82,136.85,136.6,136.6,4115.0,129.7422,129.7707,129.5336,129.5336,4115.0
2019-07-03 10:20:00,136.68,136.8,136.61,136.8,8577.0,129.6095,129.7233,129.5431,129.7233,8577.0
2019-07-03 10:25:00,136.8,136.97,136.76,136.83,7278.0,129.7233,129.8845,129.6853,129.7517,7278.0
2019-07-03 10:30:00,136.82,137.07,136.74,136.74,5043.0,129.7422,129.9793,129.6664,129.6664,5043.0
2019-07-03 10:35:00,136.83,136.85,136.64,136.64,4700.0,129.7517,129.7707,129.5715,129.5715,4700.0
2019-07-03 10:40:00,136.64,136.64,136.2,136.25,6030.0,129.5715,129.5715,129.1543,129.2017,6030.0
2019-07-03 10:45:00,136.21,136.38,136.16,136.38,8922.0,129.1638,129.325,129.1164,129.325,8922.0
2019-07-03 10:50:00,136.32,136.37,136.14,136.33,6107.0,129.2681,129.3155,129.0974,129.2776,6107.0
2019-07-03 10:55:00,136.29,136.59,136.24,136.49,6304.0,129.2396,129.5241,129.1922,129.4293,6304.0
2019-07-03 11:00:00,136.52,136.82,136.47,136.69,4383.0,129.4577,129.7422,129.4103,129.619,4383.0
2019-07-03 11:05:00,136.65,136.66,136.53,136.63,9019.0,129.581,129.5905,129.4672,129.5621,9019.0
2019-07-03 11:10:00,136.7,136.83,136.69,136.76,4420.0,129.6284,129.7517,129.619,129.6853,4420.0
2019-07-03 11:15:00,136.78,136.78,136.53,136.6,6368.0,129.7043,129.7043,129.4672,129.5336,6368.0
2019-07-03 11:20:00,136.59,136.6,136.28,136.31,2957.0,129.5241,129.5336,129.2302,129.2586,2957.0
2019-07-03 11:25:00,136.3,136.44,136.2,136.4,5200.0,129.2491,129.3819,129.1543,129.344,5200.0
2019-07-03 11:30:00,136.37,136.63,136.34,136.52,7079.0,129.3155,129.5621,129.2871,129.4577,7079.0
2019-07-03 11:35:00,136.48,136.52,136.35,136.5,11922.0,129.4198,129.4577,129.2965,129.4388,11922.0
2019-07-03 11:40:00,136.47,136.57,136.3,136.45,5384.0,129.4103,129.5052,129.2491,129.3914,5384.0
2019-07-03 11:45:00,136.44,136.62,136.43,136.51,4921.0,129.3819,129.5526,129.3724,129.4483,4921.0
2019-07-03 11:50:00,136.47,136.55,136.39,136.54,4552.0,129.4103,129.4862,129.3345,129.4767,4552.0
2019-07-03 11:55:00,136.54,136.56,136.37,136.37,5146.0,129.4767,129.4957,129.3155,129.3155,5146.0
2019-07-03 12:00:00,136.42,136.55,136.42,136.48,4630.0,129.3629,129.4862,129.3629,129.4198,4630.0
2019-07-03 12:05:00,136.49,136.55,136.36,136.55,8745.0,129.4293,129.4862,129.306,129.4862,8745.0
2019-07-03 12:10:00,136.57,136.91,136.56,136.91,21971.0,129.5052,129.8276,129.4957,129.8276,21971.0
2019-07-03 12:15:00,136.94,137.22,136.94,137.22,12092.0,129.856,130.1215,129.856,130.1215,12092.0
2019-07-03 12:20:00,137.24,137.38,137.19,137.24,15901.0,130.1405,130.2733,130.0931,130.1405,15901.0
2019-07-03 12:25:00,137.25,137.42,137.18,137.39,17041.0,130.15,130.3112,130.0836,130.2827,17041.0
2019-07-03 12:30:00,137.38,137.45,137.14,137.24,18616.0,130.2733,130.3396,130.0457,130.1405,18616.0
2019-07-03 12:35:00,137.27,137.35,137.06,137.27,22160.0,130.169,130.2448,129.9698,130.169,22160.0
2019-07-03 12:40:00,137.28,137.47,137.26,137.43,15186.0,130.1784,130.3586,130.1595,130.3207,15186.0
2019-07-03 12:45:00,137.43,137.78,137.43,137.64,22146.0,130.3207,130.6526,130.3207,130.5198,22146.0
2019-07-03 12:50:00,137.68,137.97,137.66,137.85,45029.0,130.5577,130.8327,130.5388,130.7189,45029.0
2019-07-03 12:55:00,137.85,138.28,137.7,138.19,81680.0,130.7189,131.1267,130.5767,131.0414,81680.0
2019-07-05 09:30:00,137.22,137.98,136.95,137.51,22091.0,130.1215,130.8422,129.8655,130.3965,22091.0
2019-07-05 09:35:00,137.45,137.95,137.23,137.73,11582.0,130.3396,130.8138,130.131,130.6052,11582.0
2019-07-05 09:40:00,137.64,137.8,137.36,137.72,10110.0,130.5198,130.6715,130.2543,130.5957,10110.0
2019-07-05 09:45:00,137.72,138.24,137.72,138.09,7675.0,130.5957,131.0888,130.5957,130.9465,7675.0
2019-07-05 09:50:00,138.21,138.24,137.76,137.81,2589.0,131.0603,131.0888,130.6336,130.681,2589.0
2019-07-05 09:55:00,137.87,137.92,137.67,137.69,3271.0,130.7379,130.7853,130.5483,130.5672,3271.0
2019-07-05 10:00:00,137.77,137.77,137.51,137.63,3568.0,130.6431,130.6431,130.3965,130.5103,3568.0
2019-07-05 10:05:00,137.61,137.67,137.33,137.47,3875.0,130.4914,130.5483,130.2258,130.3586,3875.0
2019-07-05 10:10:00,137.54,137.54,137.32,137.32,1100.0,130.425,130.425,130.2164,130.2164,1100.0
2019-07-05 10:15:00,137.18,137.22,136.59,136.69,18839.0,130.0836,130.1215,129.5241,129.619,18839.0
2019-07-05 10:20:00,136.66,136.66,136.36,136.42,8968.0,129.5905,129.5905,129.306,129.3629,8968.0
2019-07-05 10:25:00,136.53,136.7,136.42,136.42,7887.0,129.4672,129.6284,129.3629,129.3629,7887.0
2019-07-05 10:30:00,136.5,136.52,136.28,136.39,12543.0,129.4388,129.4577,129.2302,129.3345,12543.0
2019-07-05 10:35:00,136.33,136.33,136.01,136.05,5200.0,129.2776,129.2776,128.9741,129.0121,5200.0
2019-07-05 10:40:00,136.09,136.09,135.76,135.78,8953.0,129.05,129.05,128.7371,128.756,8953.0
2019-07-05 10:45:00,135.79,136.33,135.76,136.25,37286.0,128.7655,129.2776,128.7371,129.2017,37286.0
2019-07-05 10:50:00,136.26,136.39,136.01,136.01,21058.0,129.2112,129.3345,128.9741,128.9741,21058.0
2019-07-05 10:55:00,136.03,136.34,135.95,136.34,11474.0,128.9931,129.2871,128.9172,129.2871,11474.0
2019-07-05 11:00:00,136.34,136.34,136.05,136.06,5228.0,129.2871,129.2871,129.0121,129.0215,5228.0
2019-07-05 11:05:00,136.15,136.34,136.15,136.32,3704.0,129.1069,129.2871,129.1069,129.2681,3704.0
2019-07-05 11:10:00,136.38,136.57,136.27,136.57,3205.0,129.325,129.5052,129.2207,129.5052,3205.0
2019-07-05 11:15:00,136.69,136.72,136.5,136.72,2300.0,129.619,129.6474,129.4388,129.6474,2300.0
2019-07-05 11:20:00,136.74,136.77,136.45,136.45,2801.0,129.6664,129.6948,129.3914,129.3914,2801.0
2019-07-05 11:25:00,136.41,136.62,136.41,136.62,3320.0,129.3534,129.5526,129.3534,129.5526,3320.0
2019-07-05 11:30:00,136.59,136.59,136.29,136.4,5800.0,129.5241,129.5241,129.2396,129.344,5800.0
2019-07-05 11:35:00,136.33,136.35,136.23,136.23,962.0,129.2776,129.2965,129.1828,129.1828,962.0
2019-07-05 11:40:00,136.23,136.31,136.16,136.3,2239.0,129.1828,129.2586,129.1164,129.2491,2239.0
2019-07-05 11:45:00,136.29,136.29,136.17,136.19,3226.0,129.2396,129.2396,129.1259,129.1448,3226.0
2019-07-05 11:50:00,136.26,136.3,136.19,136.22,1825.0,129.2112,129.2491,129.1448,129.1733,1825.0
2019-07-05 11:55:00,136.24,136.44,136.21,136.41,1100.0,129.1922,129.3819,129.1638,129.3534,1100.0
2019-07-05 12:00:00,136.5,136.6,136.5,136.58,6903.0,129.4388,129.5336,129.4388,129.5146,6903.0
2019-07-05 12:05:00,136.59,136.77,136.55,136.75,7700.0,129.5241,129.6948,129.4862,129.6759,7700.0
2019-07-05 12:10:00,136.69,136.8,136.38,136.38,12449.0,129.619,129.7233,129.325,129.325,12449.0
2019-07-05 12:15:00,136.37,136.76,136.28,136.63,13582.0,129.3155,129.6853,129.2302,129.5621,13582.0
2019-07-05 12:20:00,136.53,136.67,136.44,136.67,3145.0,129.4672,129.6,129.3819,129.6,3145.0
2019-07-05 12:25:00,136.62,137.04,136.6,136.99,10050.0,129.5526,129.9508,129.5336,129.9034,10050.0
2019-07-05 12:30:00,136.99,137.19,136.99,137.14,7176.0,129.9034,130.0931,129.9034,130.0457,7176.0
2019-07-05 12:35:00,137.14,137.38,137.13,137.31,1800.0,130.0457,130.2733,130.0362,130.2069,1800.0
2019-07-05 12:40:00,137.32,137.36,137.17,137.33,7829.0,130.2164,130.2543,130.0741,130.2258,7829.0
2019-07-05 12:45:00,137.33,137.52,137.22,137.3,13880.0,130.2258,130.406,130.1215,130.1974,13880.0
2019-07-05 12:50:00,137.38,137.43,137.3,137.35,3769.0,130.2733,130.3207,130.1974,130.2448,3769.0
2019-07-05 12:55:00,137.34,137.44,137.31,137.44,6500.0,130.2353,130.3302,130.2069,130.3302,6500.0
2019-07-05 13:00:00,137.44,137.47,137.26,137.36,4774.0,130.3302,130.3586,130.1595,130.2543,4774.0
2019-07-05 13:05:00,137.38,137.67,137.35,137.65,10315.0,130.2733,130.5483,130.2448,130.5293,10315.0
2019-07-05 13:10:00,137.67,137.67,137.53,137.59,2912.0,130.5483,130.5483,130.4155,130.4724,2912.0
2019-07-05 13:15:00,137.59,137.87,137.59,137.77,6943.0,130.4724,130.7379,130.4724,130.6431,6943.0
2019-07-05 13:20:00,137.75,137.94,137.72,137.88,1960.0,130.6241,130.8043,130.5957,130.7474,1960.0
2019-07-05 13:25:00,137.9,137.92,137.78,137.84,2608.0,130.7664,130.7853,130.6526,130.7095,2608.0
2019-07-05 13:30:00,137.83,137.89,137.8,137.81,3419.0,130.7,130.7569,130.6715,130.681,3419.0
2019-07-05 13:35:00,137.82,137.92,137.75,137.85,2200.0,130.6905,130.7853,130.6241,130.7189,2200.0
2019-07-05 13:40:00,137.88,138.37,137.86,138.32,10622.0,130.7474,131.212,130.7284,131.1646,10622.0
2019-07-05 13:45:00,138.35,138.35,138.06,138.06,2147.0,131.1931,131.1931,130.9181,130.9181,2147.0
2019-07-05 13:50:00,138.06,138.11,137.83,137.83,3263.0,130.9181,130.9655,130.7,130.7,3263.0
2019-07-05 13:55:00,137.83,137.95,137.78,137.88,5541.0,130.7,130.8138,130.6526,130.7474,5541.0
2019-07-05 14:00:00,137.88,138.09,137.87,138.09,3515.0,130.7474,130.9465,130.7379,130.9465,3515.0
2019-07-05 14:05:00,138.09,138.09,137.94,138.03,5201.0,130.9465,130.9465,130.8043,130.8896,5201.0
2019-07-05 14:10:00,138.06,138.1,137.94,137.96,4227.0,130.9181,130.956,130.8043,130.8233,4227.0
2019-07-05 14:15:00,137.92,138.03,137.9,138.03,3415.0,130.7853,130.8896,130.7664,130.8896,3415.0
2019-07-05 14:20:00,138.06,138.11,137.95,138.08,3416.0,130.9181,130.9655,130.8138,130.937,3416.0
2019-07-05 14:25:00,138.08,138.11,137.99,137.99,2200.0,130.937,130.9655,130.8517,130.8517,2200.0
2019-07-05 14:30:00,137.91,137.97,137.83,137.83,2308.0,130.7758,130.8327,130.7,130.7,2308.0
2019-07-05 14:35:00,137.84,138.1,137.81,138.06,7040.0,130.7095,130.956,130.681,130.9181,7040.0
2019-07-05 14:40:00,138.07,138.11,138.0,138.11,1885.0,130.9276,130.9655,130.8612,130.9655,1885.0
2019-07-05 14:45:00,138.09,138.22,138.08,138.22,2607.0,130.9465,131.0698,130.937,131.0698,2607.0
2019-07-05 14:50:00,138.19,138.33,138.17,138.27,7765.0,131.0414,131.1741,131.0224,131.1172,7765.0
2019-07-05 14:55:00,138.24,138.25,138.12,138.17,3965.0,131.0888,131.0983,130.975,131.0224,3965.0
2019-07-05 15:00:00,138.15,138.26,138.11,138.11,4587.0,131.0034,131.1077,130.9655,130.9655,4587.0
2019-07-05 15:05:00,138.14,138.21,138.08,138.08,7011.0,130.9939,131.0603,130.937,130.937,7011.0
2019-07-05 15:10:00,138.14,138.17,137.9,138.06,4229.0,130.9939,131.0224,130.7664,130.9181,4229.0
2019-07-05 15:15:00,138.09,138.09,138.04,138.05,2126.0,130.9465,130.9465,130.8991,130.9086,2126.0
2019-07-05 15:20:00,138.04,138.1,138.01,138.09,6307.0,130.8991,130.956,130.8707,130.9465,6307.0
2019-07-05 15:25:00,138.11,138.11,137.97,138.08,4279.0,130.9655,130.9655,130.8327,130.937,4279.0
2019-07-05 15:30:00,138.09,138.11,137.88,137.88,7364.0,130.9465,130.9655,130.7474,130.7474,7364.0
2019-07-05 15:35:00,137.92,137.99,137.81,137.87,11786.0,130.7853,130.8517,130.681,130.7379,11786.0
2019-07-05 15:40:00,137.9,137.9,137.76,137.78,6742.0,130.7664,130.7664,130.6336,130.6526,6742.0
2019-07-05 15:45:00,137.76,138.09,137.73,138.06,29865.0,130.6336,130.9465,130.6052,130.9181,29865.0
2019-07-05 15:50:00,138.06,138.13,137.9,138.02,41788.0,130.9181,130.9845,130.7664,130.8802,41788.0
2019-07-05 15:55:00,138.01,138.56,137.94,138.53,137446.0,130.8707,131.3922,130.8043,131.3638,137446.0
2019-07-08 09:30:00,137.65,137.65,136.86,137.61,20782.0,130.5293,130.5293,129.7802,130.4914,20782.0
2019-07-08 09:35:00,137.61,138.14,137.6,137.99,7575.0,130.4914,130.9939,130.4819,130.8517,7575.0
2019-07-08 09:40:00,138.01,138.54,137.97,138.4,11364.0,130.8707,131.3733,130.8327,131.2405,11364.0
2019-07-08 09:45:00,138.39,138.6,137.7,137.75,9189.0,131.231,131.4302,130.5767,130.6241,9189.0
2019-07-08 09:50:00,137.65,138.06,137.53,137.85,8943.0,130.5293,130.9181,130.4155,130.7189,8943.0
2019-07-08 09:55:00,137.87,137.9,137.42,137.56,3125.0,130.7379,130.7664,130.3112,130.4439,3125.0
2019-07-08 10:00:00,137.57,137.83,137.37,137.66,6970.0,130.4534,130.7,130.2638,130.5388,6970.0
2019-07-08 10:05:00,137.69,137.7,137.54,137.68,4000.0,130.5672,130.5767,130.425,130.5577,4000.0
2019-07-08 10:10:00,137.69,137.77,137.24,137.34,8823.0,130.5672,130.6431,130.1405,130.2353,8823.0
2019-07-08 10:15:00,137.47,137.94,137.41,137.89,16015.0,130.3586,130.8043,130.3017,130.7569,16015.0
2019-07-08 10:20:00,137.84,137.97,137.81,137.94,9909.0,130.7095,130.8327,130.681,130.8043,9909.0
2019-07-08 10:25:00,137.96,138.1,137.86,138.06,16021.0,130.8233,130.956,130.7284,130.9181,16021.0
2019-07-08 10:30:00,138.09,138.09,137.52,137.66,82591.0,130.9465,130.9465,130.406,130.5388,82591.0
2019-07-08 10:35:00,137.64,137.83,137.35,137.4,35824.0,130.5198,130.7,130.2448,130.2922,35824.0
2019-07-08 10:40:00,137.42,138.13,137.42,138.09,9833.0,130.3112,130.9845,130.3112,130.9465,9833.0
2019-07-08 10:45:00,138.1,138.13,137.61,137.72,6452.0,130.956,130.9845,130.4914,130.5957,6452.0
2019-07-08 10:50:00,137.78,137.84,137.4,137.4,5900.0,130.6526,130.7095,130.2922,130.2922,5900.0
2019-07-08 10:55:00,137.38,137.48,137.21,137.47,6200.0,130.2733,130.3681,130.1121,130.3586,6200.0
2019-07-08 11:00:00,137.48,137.93,137.48,137.9,5625.0,130.3681,130.7948,130.3681,130.7664,5625.0
2019-07-08 11:05:00,137.84,138.36,137.83,138.36,7365.0,130.7095,131.2026,130.7,131.2026,7365.0
2019-07-08 11:10:00,138.36,138.36,138.06,138.17,24451.0,131.2026,131.2026,130.9181,131.0224,24451.0
2019-07-08 11:15:00,138.17,138.17,137.64,137.68,11470.0,131.0224,131.0224,130.5198,130.5577,11470.0
2019-07-08 11:20:00,137.67,137.76,137.34,137.34,7912.0,130.5483,130.6336,130.2353,130.2353,7912.0
2019-07-08 11:25:00,137.21,137.21,137.02,137.09,5917.0,130.1121,130.1121,129.9319,129.9983,5917.0
2019-07-08 11:30:00,137.09,137.16,136.93,137.05,7299.0,129.9983,130.0646,129.8465,129.9603,7299.0
2019-07-08 11:35:00,137.0,137.52,136.95,137.48,7397.0,129.9129,130.406,129.8655,130.3681,7397.0
2019-07-08 11:40:00,137.4,137.64,137.35,137.53,4615.0,130.2922,130.5198,130.2448,130.4155,4615.0
2019-07-08 11:45:00,137.6,137.61,137.32,137.52,3508.0,130.4819,130.4914,130.2164,130.406,3508.0
2019-07-08 11:50:00,137.54,137.58,137.34,137.39,3113.0,130.425,130.4629,130.2353,130.2827,3113.0
2019-07-08 11:55:00,137.39,137.42,137.32,137.42,2311.0,130.2827,130.3112,130.2164,130.3112,2311.0
2019-07-08 12:00:00,137.49,137.49,137.25,137.25,1981.0,130.3776,130.3776,130.15,130.15,1981.0
2019-07-08 12:05:00,137.27,137.52,137.22,137.5,3500.0,130.169,130.406,130.1215,130.3871,3500.0
2019-07-08 12:10:00,137.5,137.68,137.5,137.59,5200.0,130.3871,130.5577,130.3871,130.4724,5200.0
2019-07-08 12:15:00,137.61,137.67,137.53,137.6,6631.0,130.4914,130.5483,130.4155,130.4819,6631.0
2019-07-08 12:20:00,137.62,137.67,137.53,137.53,1733.0,130.5008,130.5483,130.4155,130.4155,1733.0
2019-07-08 12:25:00,137.49,137.6,137.48,137.6,6282.0,130.3776,130.4819,130.3681,130.4819,6282.0
2019-07-08 12:30:00,137.62,137.79,137.62,137.7,6100.0,130.5008,130.6621,130.5008,130.5767,6100.0
2019-07-08 12:35:00,137.71,137.83,137.55,137.55,5467.0,130.5862,130.7,130.4345,130.4345,5467.0
2019-07-08 12:40:00,137.55,137.58,137.42,137.47,4043.0,130.4345,130.4629,130.3112,130.3586,4043.0
2019-07-08 12:45:00,137.44,137.65,137.43,137.62,5400.0,130.3302,130.5293,130.3207,130.5008,5400.0
2019-07-08 12:50:00,137.68,137.82,137.65,137.78,7551.0,130.5577,130.6905,130.5293,130.6526,7551.0
2019-07-08 12:55:00,137.81,137.94,137.78,137.92,6022.0,130.681,130.8043,130.6526,130.7853,6022.0
2019-07-08 13:00:00,137.92,138.01,137.79,137.94,6898.0,130.7853,130.8707,130.6621,130.8043,6898.0
2019-07-08 13:05:00,137.98,137.98,137.73,137.79,2400.0,130.8422,130.8422,130.6052,130.6621,2400.0
2019-07-08 13:10:00,137.8,137.88,137.74,137.79,3401.0,130.6715,130.7474,130.6146,130.6621,3401.0
2019-07-08 13:15:00,137.79,137.86,137.73,137.82,4832.0,130.6621,130.7284,130.6052,130.6905,4832.0
2019-07-08 13:20:00,137.87,137.88,137.77,137.79,2650.0,130.7379,130.7474,130.6431,130.6621,2650.0
2019-07-08 13:25:00,137.78,137.82,137.68,137.68,3100.0,130.6526,130.6905,130.5577,130.5577,3100.0
2019-07-08 13:30:00,137.69,137.81,137.67,137.72,4700.0,130.5672,130.681,130.5483,130.5957,4700.0
2019-07-08 13:35:00,137.73,138.02,137.7,137.94,11384.0,130.6052,130.8802,130.5767,130.8043,11384.0
2019-07-08 13:40:00,137.98,137.99,137.92,137.98,3225.0,130.8422,130.8517,130.7853,130.8422,3225.0
2019-07-08 13:45:00,137.9,137.9,137.8,137.88,2027.0,130.7664,130.7664,130.6715,130.7474,2027.0
2019-07-08 13:50:00,137.88,138.09,137.85,138.07,5949.0,130.7474,130.9465,130.7189,130.9276,5949.0
2019-07-08 13:55:00,138.09,138.12,137.87,137.94,4788.0,130.9465,130.975,130.7379,130.8043,4788.0
2019-07-08 14:00:00,137.95,137.98,137.67,137.67,6800.0,130.8138,130.8422,130.5483,130.5483,6800.0
2019-07-08 14:05:00,137.61,137.67,137.33,137.62,17340.0,130.4914,130.5483,130.2258,130.5008,17340.0
2019-07-08 14:10:00,137.6,137.64,137.41,137.52,7005.0,130.4819,130.5198,130.3017,130.406,7005.0
2019-07-08 14:15:00,137.52,137.61,137.4,137.48,10953.0,130.406,130.4914,130.2922,130.3681,10953.0
2019-07-08 14:20:00,137.45,137.52,137.39,137.45,5850.0,130.3396,130.406,130.2827,130.3396,5850.0
2019-07-08 14:25:00,137.39,137.48,137.33,137.48,4773.0,130.2827,130.3681,130.2258,130.3681,4773.0
2019-07-08 14:30:00,137.51,137.65,137.47,137.65,6105.0,130.3965,130.5293,130.3586,130.5293,6105.0
2019-07-08 14:35:00,137.63,137.64,137.51,137.64,4041.0,130.5103,130.5198,130.3965,130.5198,4041.0
2019-07-08 14:40:00,137.63,137.71,137.55,137.63,7954.0,130.5103,130.5862,130.4345,130.5103,7954.0
2019-07-08 14:45:00,137.6,137.93,137.6,137.82,6252.0,130.4819,130.7948,130.4819,130.6905,6252.0
2019-07-08 14:50:00,137.86,137.86,137.68,137.68,4992.0,130.7284,130.7284,130.5577,130.5577,4992.0
2019-07-08 14:55:00,137.65,137.89,137.65,137.8,21790.0,130.5293,130.7569,130.5293,130.6715,21790.0
2019-07-08 15:00:00,137.81,137.87,137.65,137.73,8830.0,130.681,130.7379,130.5293,130.6052,8830.0
2019-07-08 15:05:00,137.73,137.83,137.68,137.8,5477.0,130.6052,130.7,130.5577,130.6715,5477.0
2019-07-08 15:10:00,137.8,138.03,137.79,138.0,9473.0,130.6715,130.8896,130.6621,130.8612,9473.0
2019-07-08 15:15:00,137.98,138.03,137.77,137.77,16028.0,130.8422,130.8896,130.6431,130.6431,16028.0
2019-07-08 15:20:00,137.72,137.74,137.62,137.68,13898.0,130.5957,130.6146,130.5008,130.5577,13898.0
2019-07-08 15:25:00,137.69,137.79,137.59,137.77,8633.0,130.5672,130.6621,130.4724,130.6431,8633.0
2019-07-08 15:30:00,137.79,137.9,137.73,137.84,11917.0,130.6621,130.7664,130.6052,130.7095,11917.0
2019-07-08 15:35:00,137.84,137.84,137.7,137.79,14283.0,130.7095,130.7095,130.5767,130.6621,14283.0
2019-07-08 15:40:00,137.8,137.8,137.63,137.69,15694.0,130.6715,130.6715,130.5103,130.5672,15694.0
2019-07-08 15:45:00,137.7,137.71,137.47,137.48,25368.0,130.5767,130.5862,130.3586,130.3681,25368.0
2019-07-08 15:50:00,137.45,137.54,137.42,137.42,30244.0,130.3396,130.425,130.3112,130.3112,30244.0
2019-07-08 15:55:00,137.41,137.45,137.32,137.37,67582.0,130.3017,130.3396,130.2164,130.2638,67582.0
2019-07-09 09:30:00,135.85,137.3,132.33,137.19,16727.0,128.8224,130.1974,125.4845,130.0931,16727.0
2019-07-09 09:35:00,137.21,137.38,136.36,136.45,16402.0,130.1121,130.2733,129.306,129.3914,16402.0
2019-07-09 09:40:00,136.44,137.0,136.44,136.9,9069.0,129.3819,129.9129,129.3819,129.8181,9069.0
2019-07-09 09:45:00,136.94,136.94,136.11,136.12,3379.0,129.856,129.856,129.069,129.0784,3379.0
2019-07-09 09:50:00,136.27,136.27,135.54,135.6,13042.0,129.2207,129.2207,128.5284,128.5853,13042.0
2019-07-09 09:55:00,135.56,135.91,135.22,135.33,19530.0,128.5474,128.8793,128.225,128.3293,19530.0
2019-07-09 10:00:00,135.3,135.67,135.17,135.44,16412.0,128.3009,128.6517,128.1776,128.4336,16412.0
2019-07-09 10:05:00,135.44,135.68,135.21,135.48,27756.0,128.4336,128.6612,128.2155,128.4715,27756.0
2019-07-09 10:10:00,135.53,135.56,134.9,135.09,13906.0,128.519,128.5474,127.9216,128.1017,13906.0
2019-07-09 10:15:00,135.04,135.12,134.78,134.78,7754.0,128.0543,128.1302,127.8078,127.8078,7754.0
2019-07-09 10:20:00,134.64,134.73,134.34,134.35,19997.0,127.675,127.7603,127.3905,127.4,19997.0
2019-07-09 10:25:00,134.3,134.38,134.03,134.19,10846.0,127.3526,127.4285,127.0966,127.2483,10846.0
2019-07-09 10:30:00,134.14,134.18,133.69,133.69,59095.0,127.2009,127.2388,126.7741,126.7741,59095.0
2019-07-09 10:35:00,133.73,134.12,133.56,134.06,15218.0,126.8121,127.1819,126.6509,127.125,15218.0
2019-07-09 10:40:00,134.09,134.24,133.97,134.01,16391.0,127.1535,127.2957,127.0397,127.0776,16391.0
2019-07-09 10:45:00,134.0,134.44,133.89,134.32,9917.0,127.0681,127.4853,126.9638,127.3716,9917.0
2019-07-09 10:50:00,134.37,134.44,134.11,134.2,7471.0,127.419,127.4853,127.1724,127.2578,7471.0
2019-07-09 10:55:00,134.08,134.08,133.83,133.83,6469.0,127.144,127.144,126.9069,126.9069,6469.0
2019-07-09 11:00:00,133.87,133.87,133.61,133.84,6467.0,126.9448,126.9448,126.6983,126.9164,6467.0
2019-07-09 11:05:00,133.78,134.03,133.58,133.62,5864.0,126.8595,127.0966,126.6698,126.7078,5864.0
2019-07-09 11:10:00,133.65,133.75,133.49,133.75,11242.0,126.7362,126.831,126.5845,126.831,11242.0
2019-07-09 11:15:00,133.77,134.13,133.76,134.1,17825.0,126.85,127.1914,126.8405,127.1629,17825.0
2019-07-09 11:20:00,134.09,134.77,134.07,134.77,9169.0,127.1535,127.7983,127.1345,127.7983,9169.0
2019-07-09 11:25:00,134.77,134.97,134.55,134.56,9779.0,127.7983,127.9879,127.5897,127.5991,9779.0
2019-07-09 11:30:00,134.53,134.78,134.47,134.56,10328.0,127.5707,127.8078,127.5138,127.5991,10328.0
2019-07-09 11:35:00,134.52,134.55,134.33,134.35,1200.0,127.5612,127.5897,127.381,127.4,1200.0
2019-07-09 11:40:00,134.33,134.42,134.18,134.3,5138.0,127.381,127.4664,127.2388,127.3526,5138.0
2019-07-09 11:45:00,134.28,134.48,134.17,134.41,3958.0,127.3336,127.5233,127.2293,127.4569,3958.0
2019-07-09 11:50:00,134.38,134.38,134.2,134.2,2434.0,127.4285,127.4285,127.2578,127.2578,2434.0
2019-07-09 11:55:00,134.11,134.14,134.04,134.06,4595.0,127.1724,127.2009,127.106,127.125,4595.0
2019-07-09 12:00:00,134.02,134.21,134.02,134.14,3993.0,127.0871,127.2672,127.0871,127.2009,3993.0
2019-07-09 12:05:00,134.18,134.26,134.14,134.25,4200.0,127.2388,127.3147,127.2009,127.3052,4200.0
2019-07-09 12:10:00,134.25,134.3,134.2,134.26,2527.0,127.3052,127.3526,127.2578,127.3147,2527.0
2019-07-09 12:15:00,134.24,134.24,134.07,134.2,5494.0,127.2957,127.2957,127.1345,127.2578,5494.0
2019-07-09 12:20:00,134.13,134.22,133.99,133.99,6167.0,127.1914,127.2767,127.0586,127.0586,6167.0
2019-07-09 12:25:00,133.96,134.42,133.92,134.42,5218.0,127.0302,127.4664,126.9922,127.4664,5218.0
2019-07-09 12:30:00,134.38,134.47,134.27,134.41,3385.0,127.4285,127.5138,127.3241,127.4569,3385.0
2019-07-09 12:35:00,134.37,134.37,134.2,134.24,4000.0,127.419,127.419,127.2578,127.2957,4000.0
2019-07-09 12:40:00,134.22,134.28,134.12,134.12,2700.0,127.2767,127.3336,127.1819,127.1819,2700.0
2019-07-09 12:45:00,134.12,134.35,134.1,134.35,4293.0,127.1819,127.4,127.1629,127.4,4293.0
2019-07-09 12:50:00,134.32,134.34,134.19,134.25,1863.0,127.3716,127.3905,127.2483,127.3052,1863.0
2019-07-09 12:55:00,134.36,134.39,134.26,134.29,1996.0,127.4095,127.4379,127.3147,127.3431,1996.0
2019-07-09 13:00:00,134.22,134.31,134.18,134.18,1835.0,127.2767,127.3621,127.2388,127.2388,1835.0
2019-07-09 13:05:00,134.17,134.35,134.12,134.3,4800.0,127.2293,127.4,127.1819,127.3526,4800.0
2019-07-09 13:10:00,134.29,134.34,134.26,134.29,3800.0,127.3431,127.3905,127.3147,127.3431,3800.0
2019-07-09 13:15:00,134.33,134.37,134.29,134.34,7445.0,127.381,127.419,127.3431,127.3905,7445.0
2019-07-09 13:20:00,134.31,134.36,134.23,134.23,3696.0,127.3621,127.4095,127.2862,127.2862,3696.0
2019-07-09 13:25:00,134.2,134.25,134.11,134.18,4144.0,127.2578,127.3052,127.1724,127.2388,4144.0
2019-07-09 13:30:00,134.15,134.16,134.11,134.12,2374.0,127.2104,127.2198,127.1724,127.1819,2374.0
2019-07-09 13:35:00,134.12,134.45,134.11,134.45,7120.0,127.1819,127.4948,127.1724,127.4948,7120.0
2019-07-09 13:40:00,134.47,134.8,134.44,134.8,7530.0,127.5138,127.8267,127.4853,127.8267,7530.0
2019-07-09 13:45:00,134.77,134.82,134.66,134.66,3900.0,127.7983,127.8457,127.694,127.694,3900.0
2019-07-09 13:50:00,134.59,134.66,134.53,134.53,2200.0,127.6276,127.694,127.5707,127.5707,2200.0
2019-07-09 13:55:00,134.47,134.47,134.26,134.26,1807.0,127.5138,127.5138,127.3147,127.3147,1807.0
2019-07-09 14:00:00,134.26,134.26,134.1,134.15,2736.0,127.3147,127.3147,127.1629,127.2104,2736.0
2019-07-09 14:05:00,134.1,134.26,134.1,134.17,6723.0,127.1629,127.3147,127.1629,127.2293,6723.0
2019-07-09 14:10:00,134.22,134.29,134.21,134.24,2650.0,127.2767,127.3431,127.2672,127.2957,2650.0
2019-07-09 14:15:00,134.24,134.41,134.23,134.39,6312.0,127.2957,127.4569,127.2862,127.4379,6312.0
2019-07-09 14:20:00,134.4,134.45,134.39,134.45,2600.0,127.4474,127.4948,127.4379,127.4948,2600.0
2019-07-09 14:25:00,134.39,134.52,134.39,134.47,3325.0,127.4379,127.5612,127.4379,127.5138,3325.0
2019-07-09 14:30:00,134.5,134.57,134.41,134.57,5307.0,127.5422,127.6086,127.4569,127.6086,5307.0
2019-07-09 14:35:00,134.62,134.7,134.62,134.7,4462.0,127.656,127.7319,127.656,127.7319,4462.0
2019-07-09 14:40:00,134.66,134.66,134.44,134.47,25322.0,127.694,127.694,127.4853,127.5138,25322.0
2019-07-09 14:45:00,134.45,134.93,134.45,134.87,20757.0,127.4948,127.95,127.4948,127.8931,20757.0
2019-07-09 14:50:00,134.86,134.96,134.82,134.86,8080.0,127.8836,127.9784,127.8457,127.8836,8080.0
2019-07-09 14:55:00,134.84,134.88,134.72,134.72,5300.0,127.8647,127.9026,127.7509,127.7509,5300.0
2019-07-09 15:00:00,134.73,134.76,134.65,134.66,4422.0,127.7603,127.7888,127.6845,127.694,4422.0
2019-07-09 15:05:00,134.64,134.78,134.56,134.78,6929.0,127.675,127.8078,127.5991,127.8078,6929.0
2019-07-09 15:10:00,134.81,134.81,134.55,134.65,5142.0,127.8362,127.8362,127.5897,127.6845,5142.0
2019-07-09 15:15:00,134.63,134.74,134.59,134.72,11462.0,127.6655,127.7698,127.6276,127.7509,11462.0
2019-07-09 15:20:00,134.72,134.79,134.65,134.66,8362.0,127.7509,127.8172,127.6845,127.694,8362.0
2019-07-09 15:25:00,134.65,134.76,134.63,134.74,5981.0,127.6845,127.7888,127.6655,127.7698,5981.0
2019-07-09 15:30:00,134.75,134.76,134.61,134.72,11222.0,127.7793,127.7888,127.6466,127.7509,11222.0
2019-07-09 15:35:00,134.7,134.95,134.68,134.84,14379.0,127.7319,127.969,127.7129,127.8647,14379.0
2019-07-09 15:40:00,134.85,134.93,134.85,134.89,34105.0,127.8741,127.95,127.8741,127.9121,34105.0
2019-07-09 15:45:00,134.89,134.99,134.83,134.96,13778.0,127.9121,128.0069,127.8552,127.9784,13778.0
2019-07-09 15:50:00,134.97,135.19,134.97,135.16,28831.0,127.9879,128.1966,127.9879,128.1681,28831.0
2019-07-09 15:55:00,135.14,135.16,134.86,135.03,66810.0,128.1491,128.1681,127.8836,128.0448,66810.0
2019-07-10 09:30:00,138.39,138.39,136.81,137.24,35037.0,131.231,131.231,129.7327,130.1405,35037.0
2019-07-10 09:35:00,137.25,137.5,136.99,137.03,10346.0,130.15,130.3871,129.9034,129.9414,10346.0
2019-07-10 09:40:00,137.03,137.42,136.7,137.28,18253.0,129.9414,130.3112,129.6284,130.1784,18253.0
2019-07-10 09:45:00,137.41,137.49,137.16,137.33,10641.0,130.3017,130.3776,130.0646,130.2258,10641.0
2019-07-10 09:50:00,137.36,137.6,137.07,137.25,13200.0,130.2543,130.4819,129.9793,130.15,13200.0
2019-07-10 09:55:00,137.29,137.7,137.16,137.64,24029.0,130.1879,130.5767,130.0646,130.5198,24029.0
2019-07-10 10:00:00,137.66,137.75,137.35,137.55,18381.0,130.5388,130.6241,130.2448,130.4345,18381.0
2019-07-10 10:05:00,137.47,137.52,137.18,137.25,11149.0,130.3586,130.406,130.0836,130.15,11149.0
2019-07-10 10:10:00,137.3,137.3,136.75,136.97,5452.0,130.1974,130.1974,129.6759,129.8845,5452.0
2019-07-10 10:15:00,136.88,137.02,136.69,136.77,6685.0,129.7991,129.9319,129.619,129.6948,6685.0
2019-07-10 10:20:00,136.77,136.93,136.77,136.79,4797.0,129.6948,129.8465,129.6948,129.7138,4797.0
2019-07-10 10:25:00,136.83,136.83,136.53,136.6,4852.0,129.7517,129.7517,129.4672,129.5336,4852.0
2019-07-10 10:30:00,136.65,136.85,136.61,136.67,10859.0,129.581,129.7707,129.5431,129.6,10859.0
2019-07-10 10:35:00,136.67,136.67,136.29,136.43,22290.0,129.6,129.6,129.2396,129.3724,22290.0
2019-07-10 10:40:00,136.32,136.32,135.9,135.91,13852.0,129.2681,129.2681,128.8698,128.8793,13852.0
2019-07-10 10:45:00,135.84,136.15,135.83,136.03,14418.0,128.8129,129.1069,128.8034,128.9931,14418.0
2019-07-10 10:50:00,135.96,136.12,135.96,136.08,30566.0,128.9267,129.0784,128.9267,129.0405,30566.0
2019-07-10 10:55:00,136.01,136.54,136.01,136.42,6079.0,128.9741,129.4767,128.9741,129.3629,6079.0
2019-07-10 11:00:00,136.41,136.55,136.39,136.45,7918.0,129.3534,129.4862,129.3345,129.3914,7918.0
2019-07-10 11:05:00,136.45,136.54,136.14,136.14,15084.0,129.3914,129.4767,129.0974,129.0974,15084.0
2019-07-10 11:10:00,136.14,136.29,136.01,136.14,6638.0,129.0974,129.2396,128.9741,129.0974,6638.0
2019-07-10 11:15:00,136.19,136.31,136.0,136.09,8097.0,129.1448,129.2586,128.9646,129.05,8097.0
2019-07-10 11:20:00,136.05,136.38,135.98,136.24,14121.0,129.0121,129.325,128.9457,129.1922,14121.0
2019-07-10 11:25:00,136.21,136.4,136.17,136.36,4631.0,129.1638,129.344,129.1259,129.306,4631.0
2019-07-10 11:30:00,136.37,136.42,136.28,136.28,13896.0,129.3155,129.3629,129.2302,129.2302,13896.0
2019-07-10 11:35:00,136.3,136.41,136.21,136.3,5966.0,129.2491,129.3534,129.1638,129.2491,5966.0
2019-07-10 11:40:00,136.32,136.51,136.31,136.51,19944.0,129.2681,129.4483,129.2586,129.4483,19944.0
2019-07-10 11:45:00,136.5,136.57,136.47,136.5,6732.0,129.4388,129.5052,129.4103,129.4388,6732.0
2019-07-10 11:50:00,136.53,136.77,136.48,136.73,14888.0,129.4672,129.6948,129.4198,129.6569,14888.0
2019-07-10 11:55:00,136.78,136.95,136.77,136.88,6308.0,129.7043,129.8655,129.6948,129.7991,6308.0
2019-07-10 12:00:00,136.92,137.21,136.92,137.16,2839.0,129.8371,130.1121,129.8371,130.0646,2839.0
2019-07-10 12:05:00,137.14,137.16,137.03,137.06,4502.0,130.0457,130.0646,129.9414,129.9698,4502.0
2019-07-10 12:10:00,137.06,137.36,137.06,137.36,4099.0,129.9698,130.2543,129.9698,130.2543,4099.0
2019-07-10 12:15:00,137.37,137.37,137.2,137.2,5200.0,130.2638,130.2638,130.1026,130.1026,5200.0
2019-07-10 12:20:00,137.18,137.23,137.07,137.08,6100.0,130.0836,130.131,129.9793,129.9888,6100.0
2019-07-10 12:25:00,137.11,137.18,137.0,137.11,9451.0,130.0172,130.0836,129.9129,130.0172,9451.0
2019-07-10 12:30:00,137.13,137.18,137.03,137.08,3300.0,130.0362,130.0836,129.9414,129.9888,3300.0
2019-07-10 12:35:00,137.04,137.05,136.85,136.86,11486.0,129.9508,129.9603,129.7707,129.7802,11486.0
2019-07-10 12:40:00,136.9,136.94,136.76,136.76,4216.0,129.8181,129.856,129.6853,129.6853,4216.0
2019-07-10 12:45:00,136.75,136.9,136.52,136.9,7397.0,129.6759,129.8181,129.4577,129.8181,7397.0
2019-07-10 12:50:00,136.88,136.93,136.73,136.91,6083.0,129.7991,129.8465,129.6569,129.8276,6083.0
2019-07-10 12:55:00,136.91,137.01,136.88,136.94,3500.0,129.8276,129.9224,129.7991,129.856,3500.0
2019-07-10 13:00:00,136.92,137.01,136.9,136.94,4308.0,129.8371,129.9224,129.8181,129.856,4308.0
2019-07-10 13:05:00,136.87,137.03,136.87,136.98,4449.0,129.7896,129.9414,129.7896,129.894,4449.0
2019-07-10 13:10:00,136.97,136.98,136.9,136.93,2528.0,129.8845,129.894,129.8181,129.8465,2528.0
2019-07-10 13:15:00,136.9,137.02,136.86,136.89,5423.0,129.8181,129.9319,129.7802,129.8086,5423.0
2019-07-10 13:20:00,136.86,136.97,136.86,136.94,5789.0,129.7802,129.8845,129.7802,129.856,5789.0
2019-07-10 13:25:00,136.91,136.99,136.83,136.84,4200.0,129.8276,129.9034,129.7517,129.7612,4200.0
2019-07-10 13:30:00,136.84,136.99,136.81,136.93,11720.0,129.7612,129.9034,129.7327,129.8465,11720.0
2019-07-10 13:35:00,136.92,136.93,136.85,136.92,8882.0,129.8371,129.8465,129.7707,129.8371,8882.0
2019-07-10 13:40:00,136.91,136.95,136.86,136.93,7376.0,129.8276,129.8655,129.7802,129.8465,7376.0
2019-07-10 13:45:00,136.9,136.94,136.86,136.93,8298.0,129.8181,129.856,129.7802,129.8465,8298.0
2019-07-10 13:50:00,136.95,137.24,136.95,137.18,3408.0,129.8655,130.1405,129.8655,130.0836,3408.0
2019-07-10 13:55:00,137.2,137.24,137.18,137.23,1938.0,130.1026,130.1405,130.0836,130.131,1938.0
2019-07-10 14:00:00,137.29,137.44,137.29,137.34,4606.0,130.1879,130.3302,130.1879,130.2353,4606.0
2019-07-10 14:05:00,137.36,137.36,137.06,137.06,3814.0,130.2543,130.2543,129.9698,129.9698,3814.0
2019-07-10 14:10:00,137.05,137.15,136.96,137.02,10988.0,129.9603,130.0552,129.875,129.9319,10988.0
2019-07-10 14:15:00,136.99,137.0,136.88,136.93,17862.0,129.9034,129.9129,129.7991,129.8465,17862.0
2019-07-10 14:20:00,136.9,136.99,136.86,136.86,2240.0,129.8181,129.9034,129.7802,129.7802,2240.0
2019-07-10 14:25:00,136.91,136.95,136.76,136.93,5070.0,129.8276,129.8655,129.6853,129.8465,5070.0
2019-07-10 14:30:00,136.88,137.08,136.84,137.05,4623.0,129.7991,129.9888,129.7612,129.9603,4623.0
2019-07-10 14:35:00,137.01,137.33,137.01,137.07,17284.0,129.9224,130.2258,129.9224,129.9793,17284.0
2019-07-10 14:40:00,137.08,137.13,136.85,136.87,12823.0,129.9888,130.0362,129.7707,129.7896,12823.0
2019-07-10 14:45:00,136.87,136.9,136.59,136.83,15279.0,129.7896,129.8181,129.5241,129.7517,15279.0
2019-07-10 14:50:00,136.8,137.04,136.76,137.04,3668.0,129.7233,129.9508,129.6853,129.9508,3668.0
2019-07-10 14:55:00,137.0,137.19,136.97,137.13,5136.0,129.9129,130.0931,129.8845,130.0362,5136.0
2019-07-10 15:00:00,137.13,137.16,136.99,137.07,2724.0,130.0362,130.0646,129.9034,129.9793,2724.0
2019-07-10 15:05:00,137.06,137.1,136.86,137.05,24321.0,129.9698,130.0077,129.7802,129.9603,24321.0
2019-07-10 15:10:00,137.08,137.18,137.03,137.06,4549.0,129.9888,130.0836,129.9414,129.9698,4549.0
2019-07-10 15:15:00,137.05,137.08,136.86,136.91,5902.0,129.9603,129.9888,129.7802,129.8276,5902.0
2019-07-10 15:20:00,136.9,136.91,136.77,136.8,6177.0,129.8181,129.8276,129.6948,129.7233,6177.0
2019-07-10 15:25:00,136.79,136.93,136.79,136.85,9489.0,129.7138,129.8465,129.7138,129.7707,9489.0
2019-07-10 15:30:00,136.89,136.99,136.79,136.96,10491.0,129.8086,129.9034,129.7138,129.875,10491.0
2019-07-10 15:35:00,136.97,136.98,136.78,136.78,15383.0,129.8845,129.894,129.7043,129.7043,15383.0
2019-07-10 15:40:00,136.79,136.89,136.74,136.89,13918.0,129.7138,129.8086,129.6664,129.8086,13918.0
2019-07-10 15:45:00,136.87,136.88,136.6,136.68,12269.0,129.7896,129.7991,129.5336,129.6095,12269.0
2019-07-10 15:50:00,136.67,136.75,136.58,136.7,17935.0,129.6,129.6759,129.5146,129.6284,17935.0
2019-07-10 15:55:00,136.72,136.82,136.57,136.68,40209.0,129.6474,129.7422,129.5052,129.6095,40209.0
2019-07-11 09:30:00,139.23,139.47,137.64,137.99,55852.0,132.0276,132.2551,130.5198,130.8517,55852.0
2019-07-11 09:35:00,138.1,138.76,138.03,138.56,34157.0,130.956,131.5819,130.8896,131.3922,34157.0
2019-07-11 09:40:00,138.54,138.55,137.8,138.08,8470.0,131.3733,131.3827,130.6715,130.937,8470.0
2019-07-11 09:45:00,138.16,138.8,138.15,138.55,8109.0,131.0129,131.6198,131.0034,131.3827,8109.0
2019-07-11 09:50:00,138.41,138.51,137.98,138.1,28651.0,131.25,131.3448,130.8422,130.956,28651.0
2019-07-11 09:55:00,138.04,138.31,137.47,137.47,39231.0,130.8991,131.1552,130.3586,130.3586,39231.0
2019-07-11 10:00:00,137.45,137.58,137.17,137.28,14798.0,130.3396,130.4629,130.0741,130.1784,14798.0
2019-07-11 10:05:00,137.24,137.26,136.95,137.17,29869.0,130.1405,130.1595,129.8655,130.0741,29869.0
2019-07-11 10:10:00,137.08,137.37,137.02,137.25,9616.0,129.9888,130.2638,129.9319,130.15,9616.0
2019-07-11 10:15:00,137.13,137.41,137.03,137.38,9110.0,130.0362,130.3017,129.9414,130.2733,9110.0
2019-07-11 10:20:00,137.38,137.53,136.9,137.09,30456.0,130.2733,130.4155,129.8181,129.9983,30456.0
2019-07-11 10:25:00,136.93,137.16,136.74,136.78,12294.0,129.8465,130.0646,129.6664,129.7043,12294.0
2019-07-11 10:30:00,136.76,136.85,136.6,136.61,8594.0,129.6853,129.7707,129.5336,129.5431,8594.0
2019-07-11 10:35:00,136.67,136.75,136.4,136.42,12397.0,129.6,129.6759,129.344,129.3629,12397.0
2019-07-11 10:40:00,136.38,136.5,136.21,136.48,10128.0,129.325,129.4388,129.1638,129.4198,10128.0
2019-07-11 10:45:00,136.58,136.58,136.23,136.3,10184.0,129.5146,129.5146,129.1828,129.2491,10184.0
2019-07-11 10:50:00,136.37,136.6,136.2,136.6,24531.0,129.3155,129.5336,129.1543,129.5336,24531.0
2019-07-11 10:55:00,136.65,136.65,136.39,136.53,8530.0,129.581,129.581,129.3345,129.4672,8530.0
2019-07-11 11:00:00,136.48,136.97,136.45,136.81,8388.0,129.4198,129.8845,129.3914,129.7327,8388.0
2019-07-11 11:05:00,136.81,137.32,136.76,137.24,6535.0,129.7327,130.2164,129.6853,130.1405,6535.0
2019-07-11 11:10:00,137.19,137.2,136.88,137.16,5541.0,130.0931,130.1026,129.7991,130.0646,5541.0
2019-07-11 11:15:00,137.1,137.4,136.92,137.4,3500.0,130.0077,130.2922,129.8371,130.2922,3500.0
2019-07-11 11:20:00,137.41,137.44,137.19,137.19,4300.0,130.3017,130.3302,130.0931,130.0931,4300.0
2019-07-11 11:25:00,137.19,137.2,136.87,136.87,5719.0,130.0931,130.1026,129.7896,129.7896,5719.0
2019-07-11 11:30:00,136.85,137.11,136.75,137.11,8928.0,129.7707,130.0172,129.6759,130.0172,8928.0
2019-07-11 11:35:00,137.07,137.3,136.99,137.3,10428.0,129.9793,130.1974,129.9034,130.1974,10428.0
2019-07-11 11:40:00,137.24,137.31,137.08,137.18,7297.0,130.1405,130.2069,129.9888,130.0836,7297.0
2019-07-11 11:45:00,137.22,137.28,137.14,137.28,3800.0,130.1215,130.1784,130.0457,130.1784,3800.0
2019-07-11 11:50:00,137.28,137.36,137.2,137.32,8134.0,130.1784,130.2543,130.1026,130.2164,8134.0
2019-07-11 11:55:00,137.32,137.68,137.32,137.65,4486.0,130.2164,130.5577,130.2164,130.5293,4486.0
2019-07-11 12:00:00,137.59,137.75,137.59,137.75,6039.0,130.4724,130.6241,130.4724,130.6241,6039.0
2019-07-11 12:05:00,137.8,137.81,137.64,137.79,12205.0,130.6715,130.681,130.5198,130.6621,12205.0
2019-07-11 12:10:00,137.83,137.84,137.62,137.62,14740.0,130.7,130.7095,130.5008,130.5008,14740.0
2019-07-11 12:15:00,137.53,137.69,137.5,137.65,4506.0,130.4155,130.5672,130.3871,130.5293,4506.0
2019-07-11 12:20:00,137.64,137.64,137.54,137.59,2582.0,130.5198,130.5198,130.425,130.4724,2582.0
2019-07-11 12:25:00,137.67,137.81,137.6,137.72,9500.0,130.5483,130.681,130.4819,130.5957,9500.0
2019-07-11 12:30:00,137.75,137.75,137.5,137.55,2442.0,130.6241,130.6241,130.3871,130.4345,2442.0
2019-07-11 12:35:00,137.53,137.67,137.52,137.52,4710.0,130.4155,130.5483,130.406,130.406,4710.0
2019-07-11 12:40:00,137.57,137.89,137.54,137.89,3831.0,130.4534,130.7569,130.425,130.7569,3831.0
2019-07-11 12:45:00,137.91,138.0,137.87,137.96,2600.0,130.7758,130.8612,130.7379,130.8233,2600.0
2019-07-11 12:50:00,137.97,138.04,137.82,137.91,5532.0,130.8327,130.8991,130.6905,130.7758,5532.0
2019-07-11 12:55:00,137.9,138.05,137.88,137.88,5095.0,130.7664,130.9086,130.7474,130.7474,5095.0
2019-07-11 13:00:00,137.87,137.99,137.65,137.69,7205.0,130.7379,130.8517,130.5293,130.5672,7205.0
2019-07-11 13:05:00,137.77,137.85,137.74,137.85,2100.0,130.6431,130.7189,130.6146,130.7189,2100.0
2019-07-11 13:10:00,137.75,138.02,137.75,138.02,6681.0,130.6241,130.8802,130.6241,130.8802,6681.0
2019-07-11 13:15:00,138.0,138.0,137.64,137.68,4438.0,130.8612,130.8612,130.5198,130.5577,4438.0
2019-07-11 13:20:00,137.69,137.8,137.69,137.7,3800.0,130.5672,130.6715,130.5672,130.5767,3800.0
2019-07-11 13:25:00,137.72,137.99,137.72,137.85,5200.0,130.5957,130.8517,130.5957,130.7189,5200.0
2019-07-11 13:30:00,137.88,137.99,137.87,137.96,2955.0,130.7474,130.8517,130.7379,130.8233,2955.0
2019-07-11 13:35:00,137.93,137.98,137.76,137.91,27909.0,130.7948,130.8422,130.6336,130.7758,27909.0
2019-07-11 13:40:00,137.9,137.95,137.85,137.88,13012.0,130.7664,130.8138,130.7189,130.7474,13012.0
2019-07-11 13:45:00,137.95,137.95,137.63,137.71,5400.0,130.8138,130.8138,130.5103,130.5862,5400.0
2019-07-11 13:50:00,137.67,137.79,137.66,137.78,2771.0,130.5483,130.6621,130.5388,130.6526,2771.0
2019-07-11 13:55:00,137.79,137.98,137.79,137.88,5000.0,130.6621,130.8422,130.6621,130.7474,5000.0
2019-07-11 14:00:00,137.86,137.93,137.74,137.79,4389.0,130.7284,130.7948,130.6146,130.6621,4389.0
2019-07-11 14:05:00,137.79,137.86,137.71,137.71,6478.0,130.6621,130.7284,130.5862,130.5862,6478.0
2019-07-11 14:10:00,137.73,137.76,137.61,137.63,5300.0,130.6052,130.6336,130.4914,130.5103,5300.0
2019-07-11 14:15:00,137.67,137.7,137.59,137.62,3266.0,130.5483,130.5767,130.4724,130.5008,3266.0
2019-07-11 14:20:00,137.63,137.68,137.52,137.56,9369.0,130.5103,130.5577,130.406,130.4439,9369.0
2019-07-11 14:25:00,137.59,137.78,137.56,137.72,14931.0,130.4724,130.6526,130.4439,130.5957,14931.0
2019-07-11 14:30:00,137.77,138.06,137.75,137.88,9564.0,130.6431,130.9181,130.6241,130.7474,9564.0
2019-07-11 14:35:00,137.91,137.92,137.77,137.91,6174.0,130.7758,130.7853,130.6431,130.7758,6174.0
2019-07-11 14:40:00,137.91,138.14,137.91,138.14,4383.0,130.7758,130.9939,130.7758,130.9939,4383.0
2019-07-11 14:45:00,138.14,138.21,137.91,137.92,6555.0,130.9939,131.0603,130.7758,130.7853,6555.0
2019-07-11 14:50:00,137.93,137.98,137.86,137.9,6091.0,130.7948,130.8422,130.7284,130.7664,6091.0
2019-07-11 14:55:00,137.85,138.04,137.85,137.94,7584.0,130.7189,130.8991,130.7189,130.8043,7584.0
2019-07-11 15:00:00,137.92,138.05,137.87,137.93,11900.0,130.7853,130.9086,130.7379,130.7948,11900.0
2019-07-11 15:05:00,137.97,138.08,137.95,138.02,6864.0,130.8327,130.937,130.8138,130.8802,6864.0
2019-07-11 15:10:00,138.06,138.15,138.01,138.11,8450.0,130.9181,131.0034,130.8707,130.9655,8450.0
2019-07-11 15:15:00,138.12,138.29,138.09,138.21,6980.0,130.975,131.1362,130.9465,131.0603,6980.0
2019-07-11 15:20:00,138.21,138.23,138.11,138.2,6800.0,131.0603,131.0793,130.9655,131.0508,6800.0
2019-07-11 15:25:00,138.21,138.5,138.21,138.48,20501.0,131.0603,131.3353,131.0603,131.3164,20501.0
2019-07-11 15:30:00,138.48,138.6,138.41,138.49,27028.0,131.3164,131.4302,131.25,131.3258,27028.0
2019-07-11 15:35:00,138.47,138.74,138.47,138.59,35225.0,131.3069,131.5629,131.3069,131.4207,35225.0
2019-07-11 15:40:00,138.59,138.64,138.35,138.47,20562.0,131.4207,131.4681,131.1931,131.3069,20562.0
2019-07-11 15:45:00,138.46,138.47,138.23,138.43,27730.0,131.2974,131.3069,131.0793,131.2689,27730.0
2019-07-11 15:50:00,138.45,138.58,138.31,138.56,72468.0,131.2879,131.4112,131.1552,131.3922,72468.0
2019-07-11 15:55:00,138.56,138.66,138.4,138.65,53497.0,131.3922,131.487,131.2405,131.4776,53497.0
2019-07-12 09:30:00,138.61,139.18,138.2,139.07,18004.0,131.4396,131.9801,131.0508,131.8758,18004.0
2019-07-12 09:35:00,139.18,139.24,138.78,139.03,6030.0,131.9801,132.037,131.6008,131.8379,6030.0
2019-07-12 09:40:00,139.18,139.23,138.26,138.31,8926.0,131.9801,132.0276,131.1077,131.1552,8926.0
2019-07-12 09:45:00,138.45,138.94,138.38,138.5,15086.0,131.2879,131.7526,131.2215,131.3353,15086.0
2019-07-12 09:50:00,138.63,139.14,138.55,139.08,16252.0,131.4586,131.9422,131.3827,131.8853,16252.0
2019-07-12 09:55:00,139.13,139.34,138.87,138.88,16555.0,131.9327,132.1319,131.6862,131.6957,16555.0
2019-07-12 10:00:00,138.83,139.1,138.54,138.78,22671.0,131.6483,131.9043,131.3733,131.6008,22671.0
2019-07-12 10:05:00,138.89,139.04,138.86,138.87,5790.0,131.7051,131.8474,131.6767,131.6862,5790.0
2019-07-12 10:10:00,138.91,139.83,138.91,139.81,15695.0,131.7241,132.5965,131.7241,132.5776,15695.0
2019-07-12 10:15:00,139.85,139.93,139.61,139.79,5122.0,132.6155,132.6913,132.3879,132.5586,5122.0
2019-07-12 10:20:00,139.81,140.14,139.73,140.08,36095.0,132.5776,132.8905,132.5017,132.8336,36095.0
2019-07-12 10:25:00,140.07,140.07,139.77,139.83,5745.0,132.8241,132.8241,132.5396,132.5965,5745.0
2019-07-12 10:30:00,139.9,140.12,139.9,140.0,3473.0,132.6629,132.8715,132.6629,132.7577,3473.0
2019-07-12 10:35:00,139.99,140.12,139.97,139.98,5242.0,132.7482,132.8715,132.7293,132.7388,5242.0
2019-07-12 10:40:00,140.03,140.12,139.71,139.8,3689.0,132.7862,132.8715,132.4827,132.5681,3689.0
2019-07-12 10:45:00,139.83,139.97,139.74,139.79,8519.0,132.5965,132.7293,132.5112,132.5586,8519.0
2019-07-12 10:50:00,139.87,140.11,139.83,140.11,7493.0,132.6345,132.862,132.5965,132.862,7493.0
2019-07-12 10:55:00,140.02,140.02,139.78,139.81,4001.0,132.7767,132.7767,132.5491,132.5776,4001.0
2019-07-12 11:00:00,139.77,139.93,139.66,139.87,3475.0,132.5396,132.6913,132.4353,132.6345,3475.0
2019-07-12 11:05:00,140.01,140.31,139.99,140.13,6385.0,132.7672,133.0517,132.7482,132.881,6385.0
2019-07-12 11:10:00,140.2,140.38,140.08,140.2,13186.0,132.9474,133.1181,132.8336,132.9474,13186.0
2019-07-12 11:15:00,140.2,140.32,140.05,140.2,7842.0,132.9474,133.0612,132.8051,132.9474,7842.0
2019-07-12 11:20:00,140.24,140.37,140.13,140.37,9830.0,132.9853,133.1086,132.881,133.1086,9830.0
2019-07-12 11:25:00,140.33,140.42,140.21,140.35,6645.0,133.0707,133.156,132.9569,133.0896,6645.0
2019-07-12 11:30:00,140.3,140.3,140.05,140.18,4248.0,133.0422,133.0422,132.8051,132.9284,4248.0
2019-07-12 11:35:00,140.14,140.2,140.05,140.14,4706.0,132.8905,132.9474,132.8051,132.8905,4706.0
2019-07-12 11:40:00,140.17,140.3,140.07,140.28,12619.0,132.9189,133.0422,132.8241,133.0232,12619.0
2019-07-12 11:45:00,140.35,140.43,140.1,140.19,3493.0,133.0896,133.1655,132.8526,132.9379,3493.0
2019-07-12 11:50:00,140.23,140.28,140.11,140.15,7109.0,132.9758,133.0232,132.862,132.9,7109.0
2019-07-12 11:55:00,140.19,140.29,140.1,140.29,3216.0,132.9379,133.0327,132.8526,133.0327,3216.0
2019-07-12 12:00:00,140.38,140.41,140.17,140.24,8130.0,133.1181,133.1465,132.9189,132.9853,8130.0
2019-07-12 12:05:00,140.24,140.27,140.12,140.19,8409.0,132.9853,133.0138,132.8715,132.9379,8409.0
2019-07-12 12:10:00,140.2,140.2,139.85,139.95,6905.0,132.9474,132.9474,132.6155,132.7103,6905.0
2019-07-12 12:15:00,139.94,139.96,139.69,139.84,8447.0,132.7008,132.7198,132.4638,132.606,8447.0
2019-07-12 12:20:00,139.8,140.16,139.8,140.14,4608.0,132.5681,132.9095,132.5681,132.8905,4608.0
2019-07-12 12:25:00,140.08,140.17,139.97,140.17,5561.0,132.8336,132.9189,132.7293,132.9189,5561.0
2019-07-12 12:30:00,140.16,140.17,139.97,140.0,4703.0,132.9095,132.9189,132.7293,132.7577,4703.0
2019-07-12 12:35:00,140.03,140.25,140.03,140.18,5822.0,132.7862,132.9948,132.7862,132.9284,5822.0
2019-07-12 12:40:00,140.18,140.21,140.14,140.21,2100.0,132.9284,132.9569,132.8905,132.9569,2100.0
2019-07-12 12:45:00,140.18,140.29,140.17,140.29,4148.0,132.9284,133.0327,132.9189,133.0327,4148.0
2019-07-12 12:50:00,140.28,140.32,140.23,140.3,3957.0,133.0232,133.0612,132.9758,133.0422,3957.0
2019-07-12 12:55:00,140.32,140.32,140.22,140.32,3958.0,133.0612,133.0612,132.9663,133.0612,3958.0
2019-07-12 13:00:00,140.32,140.54,140.32,140.47,3699.0,133.0612,133.2698,133.0612,133.2034,3699.0
2019-07-12 13:05:00,140.49,140.71,140.49,140.66,2045.0,133.2224,133.431,133.2224,133.3836,2045.0
2019-07-12 13:10:00,140.67,140.72,140.6,140.72,2901.0,133.3931,133.4405,133.3267,133.4405,2901.0
2019-07-12 13:15:00,140.75,140.75,140.49,140.55,9035.0,133.4689,133.4689,133.2224,133.2793,9035.0
2019-07-12 13:20:00,140.58,140.68,140.58,140.61,2103.0,133.3077,133.4026,133.3077,133.3362,2103.0
2019-07-12 13:25:00,140.62,140.67,140.59,140.61,4400.0,133.3457,133.3931,133.3172,133.3362,4400.0
2019-07-12 13:30:00,140.62,140.74,140.62,140.68,2681.0,133.3457,133.4594,133.3457,133.4026,2681.0
2019-07-12 13:35:00,140.82,140.83,140.68,140.81,3665.0,133.5353,133.5448,133.4026,133.5258,3665.0
2019-07-12 13:40:00,140.83,140.94,140.78,140.94,2700.0,133.5448,133.6491,133.4974,133.6491,2700.0
2019-07-12 13:45:00,140.94,141.0,140.88,140.95,9768.0,133.6491,133.706,133.5922,133.6586,9768.0
2019-07-12 13:50:00,140.95,140.99,140.84,140.98,3615.0,133.6586,133.6965,133.5543,133.687,3615.0
2019-07-12 13:55:00,140.96,141.0,140.92,140.95,5081.0,133.6681,133.706,133.6301,133.6586,5081.0
2019-07-12 14:00:00,140.95,141.31,140.88,141.16,28926.0,133.6586,134.0,133.5922,133.8577,28926.0
2019-07-12 14:05:00,141.19,141.21,141.11,141.17,4414.0,133.8862,133.9051,133.8103,133.8672,4414.0
2019-07-12 14:10:00,141.13,141.14,140.97,141.03,7959.0,133.8293,133.8388,133.6775,133.7344,7959.0
2019-07-12 14:15:00,141.07,141.07,140.93,141.0,6807.0,133.7724,133.7724,133.6396,133.706,6807.0
2019-07-12 14:20:00,141.04,141.04,140.89,140.92,8171.0,133.7439,133.7439,133.6017,133.6301,8171.0
2019-07-12 14:25:00,140.92,141.01,140.77,141.01,8481.0,133.6301,133.7155,133.4879,133.7155,8481.0
2019-07-12 14:30:00,140.95,141.19,140.95,141.19,3690.0,133.6586,133.8862,133.6586,133.8862,3690.0
2019-07-12 14:35:00,141.16,141.49,141.12,141.43,4100.0,133.8577,134.1706,133.8198,134.1138,4100.0
2019-07-12 14:40:00,141.4,141.43,141.24,141.38,6967.0,134.0853,134.1138,133.9336,134.0663,6967.0
2019-07-12 14:45:00,141.4,141.56,141.36,141.5,10975.0,134.0853,134.237,134.0474,134.1801,10975.0
2019-07-12 14:50:00,141.5,141.66,141.49,141.49,4740.0,134.1801,134.3319,134.1706,134.1706,4740.0
2019-07-12 14:55:00,141.47,141.6,141.44,141.6,4357.0,134.1517,134.275,134.1232,134.275,4357.0
2019-07-12 15:00:00,141.62,141.63,141.37,141.42,6167.0,134.2939,134.3034,134.0569,134.1043,6167.0
2019-07-12 15:05:00,141.39,141.57,141.39,141.48,4157.0,134.0758,134.2465,134.0758,134.1612,4157.0
2019-07-12 15:10:00,141.46,141.52,141.37,141.4,10825.0,134.1422,134.1991,134.0569,134.0853,10825.0
2019-07-12 15:15:00,141.39,141.5,141.38,141.47,7949.0,134.0758,134.1801,134.0663,134.1517,7949.0
2019-07-12 15:20:00,141.49,141.61,141.49,141.53,6905.0,134.1706,134.2844,134.1706,134.2086,6905.0
2019-07-12 15:25:00,141.58,141.61,141.4,141.49,12072.0,134.256,134.2844,134.0853,134.1706,12072.0
2019-07-12 15:30:00,141.49,141.68,141.47,141.55,21483.0,134.1706,134.3508,134.1517,134.2275,21483.0
2019-07-12 15:35:00,141.53,141.78,141.53,141.65,39893.0,134.2086,134.4456,134.2086,134.3224,39893.0
2019-07-12 15:40:00,141.65,141.68,141.35,141.47,21788.0,134.3224,134.3508,134.0379,134.1517,21788.0
2019-07-12 15:45:00,141.47,141.55,141.43,141.46,29685.0,134.1517,134.2275,134.1138,134.1422,29685.0
2019-07-12 15:50:00,141.44,141.53,141.25,141.49,29870.0,134.1232,134.2086,133.9431,134.1706,29870.0
2019-07-12 15:55:00,141.5,141.6,141.44,141.49,60193.0,134.1801,134.275,134.1232,134.1706,60193.0
2019-07-15 09:30:00,141.16,141.16,139.74,139.74,32141.0,133.8577,133.8577,132.5112,132.5112,32141.0
2019-07-15 09:35:00,139.72,139.72,138.77,139.5,24210.0,132.4922,132.4922,131.5914,132.2836,24210.0
2019-07-15 09:40:00,139.5,139.5,138.65,138.65,30999.0,132.2836,132.2836,131.4776,131.4776,30999.0
2019-07-15 09:45:00,138.61,139.41,138.39,139.41,19727.0,131.4396,132.1982,131.231,132.1982,19727.0
2019-07-15 09:50:00,139.17,140.03,139.17,140.03,8297.0,131.9707,132.7862,131.9707,132.7862,8297.0
2019-07-15 09:55:00,139.97,140.7,139.97,140.7,10207.0,132.7293,133.4215,132.7293,133.4215,10207.0
2019-07-15 10:00:00,140.62,141.86,140.6,141.86,13951.0,133.3457,134.5215,133.3267,134.5215,13951.0
2019-07-15 10:05:00,141.89,142.02,141.05,141.3,25447.0,134.55,134.6732,133.7534,133.9905,25447.0
2019-07-15 10:10:00,141.39,141.39,141.1,141.17,5600.0,134.0758,134.0758,133.8008,133.8672,5600.0
2019-07-15 10:15:00,141.26,141.6,140.87,141.14,7989.0,133.9525,134.275,133.5827,133.8388,7989.0
2019-07-15 10:20:00,141.14,141.4,140.84,141.21,9452.0,133.8388,134.0853,133.5543,133.9051,9452.0
2019-07-15 10:25:00,141.11,141.17,140.92,140.92,9500.0,133.8103,133.8672,133.6301,133.6301,9500.0
2019-07-15 10:30:00,140.91,141.1,140.74,140.93,6423.0,133.6207,133.8008,133.4594,133.6396,6423.0
2019-07-15 10:35:00,140.89,140.89,140.42,140.44,4436.0,133.6017,133.6017,133.156,133.175,4436.0
2019-07-15 10:40:00,140.47,140.82,140.37,140.82,5900.0,133.2034,133.5353,133.1086,133.5353,5900.0
2019-07-15 10:45:00,140.76,140.83,140.42,140.83,7331.0,133.4784,133.5448,133.156,133.5448,7331.0
2019-07-15 10:50:00,140.77,141.07,140.71,141.01,12700.0,133.4879,133.7724,133.431,133.7155,12700.0
2019-07-15 10:55:00,140.96,141.07,140.88,141.02,7925.0,133.6681,133.7724,133.5922,133.725,7925.0
2019-07-15 11:00:00,141.02,141.14,140.97,141.03,4393.0,133.725,133.8388,133.6775,133.7344,4393.0
2019-07-15 11:05:00,141.07,141.15,141.05,141.12,6318.0,133.7724,133.8482,133.7534,133.8198,6318.0
2019-07-15 11:10:00,141.15,141.41,141.15,141.34,8886.0,133.8482,134.0948,133.8482,134.0284,8886.0
2019-07-15 11:15:00,141.31,141.55,141.31,141.43,7153.0,134.0,134.2275,134.0,134.1138,7153.0
2019-07-15 11:20:00,141.4,141.4,141.21,141.26,7810.0,134.0853,134.0853,133.9051,133.9525,7810.0
2019-07-15 11:25:00,141.31,141.37,140.96,140.96,4810.0,134.0,134.0569,133.6681,133.6681,4810.0
2019-07-15 11:30:00,140.88,141.04,140.87,141.0,3663.0,133.5922,133.7439,133.5827,133.706,3663.0
2019-07-15 11:35:00,141.03,141.43,141.03,141.43,4246.0,133.7344,134.1138,133.7344,134.1138,4246.0
2019-07-15 11:40:00,141.46,141.66,141.22,141.25,11800.0,134.1422,134.3319,133.9146,133.9431,11800.0
2019-07-15 11:45:00,141.26,141.26,140.95,141.08,4510.0,133.9525,133.9525,133.6586,133.7819,4510.0
2019-07-15 11:50:00,141.0,141.15,140.97,141.14,5300.0,133.706,133.8482,133.6775,133.8388,5300.0
2019-07-15 11:55:00,141.11,141.14,141.03,141.05,7758.0,133.8103,133.8388,133.7344,133.7534,7758.0
2019-07-15 12:00:00,141.08,141.16,141.01,141.14,8899.0,133.7819,133.8577,133.7155,133.8388,8899.0
2019-07-15 12:05:00,141.13,141.17,141.05,141.1,4200.0,133.8293,133.8672,133.7534,133.8008,4200.0
2019-07-15 12:10:00,141.1,141.13,140.92,141.02,5949.0,133.8008,133.8293,133.6301,133.725,5949.0
2019-07-15 12:15:00,141.0,141.14,140.87,140.87,9872.0,133.706,133.8388,133.5827,133.5827,9872.0
2019-07-15 12:20:00,140.84,140.88,140.73,140.75,3514.0,133.5543,133.5922,133.45,133.4689,3514.0
2019-07-15 12:25:00,140.75,140.85,140.72,140.78,4700.0,133.4689,133.5638,133.4405,133.4974,4700.0
2019-07-15 12:30:00,140.79,140.79,140.55,140.69,3834.0,133.5069,133.5069,133.2793,133.412,3834.0
2019-07-15 12:35:00,140.67,140.7,140.5,140.5,2000.0,133.3931,133.4215,133.2319,133.2319,2000.0
2019-07-15 12:40:00,140.55,140.58,140.43,140.55,4418.0,133.2793,133.3077,133.1655,133.2793,4418.0
2019-07-15 12:45:00,140.51,140.72,140.5,140.71,6615.0,133.2413,133.4405,133.2319,133.431,6615.0
2019-07-15 12:50:00,140.7,140.81,140.7,140.77,4913.0,133.4215,133.5258,133.4215,133.4879,4913.0
2019-07-15 12:55:00,140.78,140.96,140.74,140.95,3208.0,133.4974,133.6681,133.4594,133.6586,3208.0
2019-07-15 13:00:00,140.95,141.03,140.84,141.03,5061.0,133.6586,133.7344,133.5543,133.7344,5061.0
2019-07-15 13:05:00,141.03,141.07,140.97,141.04,1200.0,133.7344,133.7724,133.6775,133.7439,1200.0
2019-07-15 13:10:00,141.03,141.04,140.9,140.97,3656.0,133.7344,133.7439,133.6112,133.6775,3656.0
2019-07-15 13:15:00,140.95,141.07,140.93,141.07,1300.0,133.6586,133.7724,133.6396,133.7724,1300.0
2019-07-15 13:20:00,141.01,141.01,140.82,140.82,3820.0,133.7155,133.7155,133.5353,133.5353,3820.0
2019-07-15 13:25:00,140.84,140.9,140.81,140.82,1800.0,133.5543,133.6112,133.5258,133.5353,1800.0
2019-07-15 13:30:00,140.82,141.07,140.82,141.06,3753.0,133.5353,133.7724,133.5353,133.7629,3753.0
2019-07-15 13:35:00,141.04,141.14,141.03,141.14,8975.0,133.7439,133.8388,133.7344,133.8388,8975.0
2019-07-15 13:40:00,141.1,141.16,141.06,141.06,3600.0,133.8008,133.8577,133.7629,133.7629,3600.0
2019-07-15 13:45:00,141.06,141.24,141.03,141.24,2500.0,133.7629,133.9336,133.7344,133.9336,2500.0
2019-07-15 13:50:00,141.24,141.39,141.24,141.37,5326.0,133.9336,134.0758,133.9336,134.0569,5326.0
2019-07-15 13:55:00,141.37,141.5,141.35,141.46,6450.0,134.0569,134.1801,134.0379,134.1422,6450.0
2019-07-15 14:00:00,141.43,141.62,141.4,141.62,6723.0,134.1138,134.2939,134.0853,134.2939,6723.0
2019-07-15 14:05:00,141.63,141.68,141.35,141.46,5897.0,134.3034,134.3508,134.0379,134.1422,5897.0
2019-07-15 14:10:00,141.48,141.53,141.25,141.25,4453.0,134.1612,134.2086,133.9431,133.9431,4453.0
2019-07-15 14:15:00,141.24,141.29,141.21,141.29,2700.0,133.9336,133.981,133.9051,133.981,2700.0
2019-07-15 14:20:00,141.27,141.37,141.25,141.31,2590.0,133.962,134.0569,133.9431,134.0,2590.0
2019-07-15 14:25:00,141.31,141.31,141.15,141.15,4200.0,134.0,134.0,133.8482,133.8482,4200.0
2019-07-15 14:30:00,141.13,141.13,140.89,141.01,4910.0,133.8293,133.8293,133.6017,133.7155,4910.0
2019-07-15 14:35:00,140.99,141.04,140.98,141.04,2532.0,133.6965,133.7439,133.687,133.7439,2532.0
2019-07-15 14:40:00,141.02,141.02,140.83,140.9,7104.0,133.725,133.725,133.5448,133.6112,7104.0
2019-07-15 14:45:00,140.86,140.94,140.7,140.7,4406.0,133.5732,133.6491,133.4215,133.4215,4406.0
2019-07-15 14:50:00,140.7,140.73,140.6,140.67,5056.0,133.4215,133.45,133.3267,133.3931,5056.0
2019-07-15 14:55:00,140.69,140.69,140.43,140.44,7922.0,133.412,133.412,133.1655,133.175,7922.0
2019-07-15 15:00:00,140.47,140.7,140.47,140.64,3269.0,133.2034,133.4215,133.2034,133.3646,3269.0
2019-07-15 15:05:00,140.68,140.88,140.64,140.8,5550.0,133.4026,133.5922,133.3646,133.5163,5550.0
2019-07-15 15:10:00,140.78,140.86,140.7,140.82,8009.0,133.4974,133.5732,133.4215,133.5353,8009.0
2019-07-15 15:15:00,140.8,140.86,140.7,140.86,6246.0,133.5163,133.5732,133.4215,133.5732,6246.0
2019-07-15 15:20:00,140.92,141.04,140.86,141.04,8013.0,133.6301,133.7439,133.5732,133.7439,8013.0
2019-07-15 15:25:00,141.01,141.1,140.98,141.05,13171.0,133.7155,133.8008,133.687,133.7534,13171.0
2019-07-15 15:30:00,141.03,141.25,141.0,141.19,9012.0,133.7344,133.9431,133.706,133.8862,9012.0
2019-07-15 15:35:00,141.22,141.3,141.13,141.16,11652.0,133.9146,133.9905,133.8293,133.8577,11652.0
2019-07-15 15:40:00,141.14,141.33,141.14,141.25,12265.0,133.8388,134.0189,133.8388,133.9431,12265.0
2019-07-15 15:45:00,141.27,141.33,141.11,141.17,12960.0,133.962,134.0189,133.8103,133.8672,12960.0
2019-07-15 15:50:00,141.16,141.29,141.15,141.28,16312.0,133.8577,133.981,133.8482,133.9715,16312.0
2019-07-15 15:55:00,141.29,141.33,140.87,140.93,38193.0,133.981,134.0189,133.5827,133.6396,38193.0
2019-07-16 09:30:00,140.93,141.25,140.72,141.25,18211.0,133.6396,133.9431,133.4405,133.9431,18211.0
2019-07-16 09:35:00,141.16,141.19,140.74,141.19,3613.0,133.8577,133.8862,133.4594,133.8862,3613.0
2019-07-16 09:40:00,141.21,141.74,141.17,141.66,7587.0,133.9051,134.4077,133.8672,134.3319,7587.0
2019-07-16 09:45:00,141.74,141.74,141.36,141.53,9743.0,134.4077,134.4077,134.0474,134.2086,9743.0
2019-07-16 09:50:00,141.49,141.52,141.23,141.4,12618.0,134.1706,134.1991,133.9241,134.0853,12618.0
2019-07-16 09:55:00,141.38,141.82,141.2,141.69,10637.0,134.0663,134.4836,133.8957,134.3603,10637.0
2019-07-16 10:00:00,141.68,141.86,141.44,141.44,9152.0,134.3508,134.5215,134.1232,134.1232,9152.0
2019-07-16 10:05:00,141.35,141.35,140.81,141.09,27309.0,134.0379,134.0379,133.5258,133.7913,27309.0
2019-07-16 10:10:00,141.07,141.29,141.01,141.22,3560.0,133.7724,133.981,133.7155,133.9146,3560.0
2019-07-16 10:15:00,141.27,141.29,140.69,140.8,4859.0,133.962,133.981,133.412,133.5163,4859.0
2019-07-16 10:20:00,140.86,141.02,140.77,140.85,3600.0,133.5732,133.725,133.4879,133.5638,3600.0
2019-07-16 10:25:00,140.87,141.16,140.83,141.15,4600.0,133.5827,133.8577,133.5448,133.8482,4600.0
2019-07-16 10:30:00,141.1,141.17,141.04,141.11,4515.0,133.8008,133.8672,133.7439,133.8103,4515.0
2019-07-16 10:35:00,141.1,141.12,140.75,140.8,4915.0,133.8008,133.8198,133.4689,133.5163,4915.0
2019-07-16 10:40:00,140.8,140.84,140.5,140.5,5900.0,133.5163,133.5543,133.2319,133.2319,5900.0
2019-07-16 10:45:00,140.44,140.84,140.44,140.79,6745.0,133.175,133.5543,133.175,133.5069,6745.0
2019-07-16 10:50:00,140.79,141.04,140.76,140.83,4999.0,133.5069,133.7439,133.4784,133.5448,4999.0
2019-07-16 10:55:00,140.81,140.97,140.78,140.81,5664.0,133.5258,133.6775,133.4974,133.5258,5664.0
2019-07-16 11:00:00,140.8,140.96,140.78,140.95,4994.0,133.5163,133.6681,133.4974,133.6586,4994.0
2019-07-16 11:05:00,140.91,141.09,140.89,141.09,2929.0,133.6207,133.7913,133.6017,133.7913,2929.0
2019-07-16 11:10:00,141.06,141.24,141.03,141.13,18800.0,133.7629,133.9336,133.7344,133.8293,18800.0
2019-07-16 11:15:00,141.12,141.25,141.07,141.09,5136.0,133.8198,133.9431,133.7724,133.7913,5136.0
2019-07-16 11:20:00,141.1,141.16,140.85,140.85,6896.0,133.8008,133.8577,133.5638,133.5638,6896.0
2019-07-16 11:25:00,140.79,140.9,140.72,140.85,13601.0,133.5069,133.6112,133.4405,133.5638,13601.0
2019-07-16 11:30:00,140.88,141.09,140.88,141.06,6972.0,133.5922,133.7913,133.5922,133.7629,6972.0
2019-07-16 11:35:00,141.04,141.09,140.85,140.85,3788.0,133.7439,133.7913,133.5638,133.5638,3788.0
2019-07-16 11:40:00,140.86,140.91,140.71,140.71,12325.0,133.5732,133.6207,133.431,133.431,12325.0
2019-07-16 11:45:00,140.72,140.73,140.53,140.62,13790.0,133.4405,133.45,133.2603,133.3457,13790.0
2019-07-16 11:50:00,140.64,140.67,140.51,140.6,5501.0,133.3646,133.3931,133.2413,133.3267,5501.0
2019-07-16 11:55:00,140.64,140.64,140.24,140.27,11378.0,133.3646,133.3646,132.9853,133.0138,11378.0
2019-07-16 12:00:00,140.21,140.23,140.05,140.2,13104.0,132.9569,132.9758,132.8051,132.9474,13104.0
2019-07-16 12:05:00,140.24,140.46,140.21,140.28,6815.0,132.9853,133.1939,132.9569,133.0232,6815.0
2019-07-16 12:10:00,140.31,140.31,140.09,140.18,18885.0,133.0517,133.0517,132.8431,132.9284,18885.0
2019-07-16 12:15:00,140.2,140.44,140.17,140.36,14382.0,132.9474,133.175,132.9189,133.0991,14382.0
2019-07-16 12:20:00,140.39,140.51,140.22,140.3,4182.0,133.1276,133.2413,132.9663,133.0422,4182.0
2019-07-16 12:25:00,140.32,140.38,140.21,140.21,9159.0,133.0612,133.1181,132.9569,132.9569,9159.0
2019-07-16 12:30:00,140.21,140.21,140.02,140.02,3894.0,132.9569,132.9569,132.7767,132.7767,3894.0
2019-07-16 12:35:00,140.05,140.37,140.05,140.2,11304.0,132.8051,133.1086,132.8051,132.9474,11304.0
2019-07-16 12:40:00,140.15,140.44,140.15,140.41,6300.0,132.9,133.175,132.9,133.1465,6300.0
2019-07-16 12:45:00,140.42,140.46,140.34,140.39,5770.0,133.156,133.1939,133.0801,133.1276,5770.0
2019-07-16 12:50:00,140.38,140.48,140.12,140.16,4376.0,133.1181,133.2129,132.8715,132.9095,4376.0
2019-07-16 12:55:00,140.13,140.21,140.03,140.07,7494.0,132.881,132.9569,132.7862,132.8241,7494.0
2019-07-16 13:00:00,140.1,140.43,140.1,140.41,10549.0,132.8526,133.1655,132.8526,133.1465,10549.0
2019-07-16 13:05:00,140.4,140.51,140.37,140.46,7401.0,133.137,133.2413,133.1086,133.1939,7401.0
2019-07-16 13:10:00,140.49,140.58,140.43,140.46,5469.0,133.2224,133.3077,133.1655,133.1939,5469.0
2019-07-16 13:15:00,140.53,140.53,140.28,140.32,3322.0,133.2603,133.2603,133.0232,133.0612,3322.0
2019-07-16 13:20:00,140.31,140.39,140.15,140.39,5560.0,133.0517,133.1276,132.9,133.1276,5560.0
2019-07-16 13:25:00,140.37,140.6,140.35,140.56,4977.0,133.1086,133.3267,133.0896,133.2888,4977.0
2019-07-16 13:30:00,140.54,140.56,140.37,140.44,7320.0,133.2698,133.2888,133.1086,133.175,7320.0
2019-07-16 13:35:00,140.47,140.47,140.24,140.24,3928.0,133.2034,133.2034,132.9853,132.9853,3928.0
2019-07-16 13:40:00,140.24,140.25,140.05,140.06,5136.0,132.9853,132.9948,132.8051,132.8146,5136.0
2019-07-16 13:45:00,140.02,140.02,139.71,139.87,7237.0,132.7767,132.7767,132.4827,132.6345,7237.0
2019-07-16 13:50:00,139.84,139.89,139.72,139.85,4852.0,132.606,132.6534,132.4922,132.6155,4852.0
2019-07-16 13:55:00,139.85,139.88,139.7,139.75,5401.0,132.6155,132.6439,132.4732,132.5207,5401.0
2019-07-16 14:00:00,139.76,139.81,139.71,139.76,4826.0,132.5301,132.5776,132.4827,132.5301,4826.0
2019-07-16 14:05:00,139.81,140.04,139.76,140.03,13704.0,132.5776,132.7957,132.5301,132.7862,13704.0
2019-07-16 14:10:00,140.06,140.07,139.85,140.05,6784.0,132.8146,132.8241,132.6155,132.8051,6784.0
2019-07-16 14:15:00,140.06,140.06,139.94,139.94,5298.0,132.8146,132.8146,132.7008,132.7008,5298.0
2019-07-16 14:20:00,139.94,140.11,139.91,140.09,5423.0,132.7008,132.862,132.6724,132.8431,5423.0
2019-07-16 14:25:00,140.12,140.23,140.1,140.13,4500.0,132.8715,132.9758,132.8526,132.881,4500.0
2019-07-16 14:30:00,140.11,140.28,140.07,140.12,3806.0,132.862,133.0232,132.8241,132.8715,3806.0
2019-07-16 14:35:00,140.13,140.34,140.12,140.32,3000.0,132.881,133.0801,132.8715,133.0612,3000.0
2019-07-16 14:40:00,140.34,140.48,140.33,140.36,7281.0,133.0801,133.2129,133.0707,133.0991,7281.0
2019-07-16 14:45:00,140.39,140.43,140.33,140.35,5173.0,133.1276,133.1655,133.0707,133.0896,5173.0
2019-07-16 14:50:00,140.38,140.51,140.36,140.51,5161.0,133.1181,133.2413,133.0991,133.2413,5161.0
2019-07-16 14:55:00,140.48,140.51,140.18,140.23,6067.0,133.2129,133.2413,132.9284,132.9758,6067.0
2019-07-16 15:00:00,140.21,140.35,140.21,140.35,3861.0,132.9569,133.0896,132.9569,133.0896,3861.0
2019-07-16 15:05:00,140.36,140.38,140.22,140.25,6700.0,133.0991,133.1181,132.9663,132.9948,6700.0
2019-07-16 15:10:00,140.23,140.33,140.22,140.25,13725.0,132.9758,133.0707,132.9663,132.9948,13725.0
2019-07-16 15:15:00,140.26,140.38,140.2,140.37,8203.0,133.0043,133.1181,132.9474,133.1086,8203.0
2019-07-16 15:20:00,140.37,140.39,140.25,140.25,7177.0,133.1086,133.1276,132.9948,132.9948,7177.0
2019-07-16 15:25:00,140.23,140.27,140.15,140.24,11317.0,132.9758,133.0138,132.9,132.9853,11317.0
2019-07-16 15:30:00,140.22,140.47,140.21,140.4,14950.0,132.9663,133.2034,132.9569,133.137,14950.0
2019-07-16 15:35:00,140.38,140.53,140.33,140.48,17539.0,133.1181,133.2603,133.0707,133.2129,17539.0
2019-07-16 15:40:00,140.47,140.58,140.27,140.31,14881.0,133.2034,133.3077,133.0138,133.0517,14881.0
2019-07-16 15:45:00,140.3,140.31,140.02,140.02,18964.0,133.0422,133.0517,132.7767,132.7767,18964.0
2019-07-16 15:50:00,140.02,140.15,139.8,139.83,24289.0,132.7767,132.9,132.5681,132.5965,24289.0
2019-07-16 15:55:00,139.92,139.92,139.66,139.71,55676.0,132.6819,132.6819,132.4353,132.4827,55676.0
2019-07-17 09:30:00,139.69,139.69,138.78,139.23,17238.0,132.4638,132.4638,131.6008,132.0276,17238.0
2019-07-17 09:35:00,139.76,139.95,139.55,139.65,6928.0,132.5301,132.7103,132.331,132.4258,6928.0
2019-07-17 09:40:00,139.72,139.84,139.58,139.61,2934.0,132.4922,132.606,132.3595,132.3879,2934.0
2019-07-17 09:45:00,139.68,139.85,139.56,139.85,2851.0,132.4543,132.6155,132.3405,132.6155,2851.0
2019-07-17 09:50:00,139.75,140.28,139.75,140.28,2310.0,132.5207,133.0232,132.5207,133.0232,2310.0
2019-07-17 09:55:00,140.23,141.72,140.23,141.4,82758.0,132.9758,134.3888,132.9758,134.0853,82758.0
2019-07-17 10:00:00,141.46,141.62,140.97,141.41,17323.0,134.1422,134.2939,133.6775,134.0948,17323.0
2019-07-17 10:05:00,141.38,141.68,141.26,141.64,4346.0,134.0663,134.3508,133.9525,134.3129,4346.0
2019-07-17 10:10:00,141.78,141.78,141.42,141.43,4075.0,134.4456,134.4456,134.1043,134.1138,4075.0
2019-07-17 10:15:00,141.48,141.92,141.46,141.59,5201.0,134.1612,134.5784,134.1422,134.2655,5201.0
2019-07-17 10:20:00,141.51,141.6,141.34,141.42,3319.0,134.1896,134.275,134.0284,134.1043,3319.0
2019-07-17 10:25:00,141.39,141.65,141.35,141.64,17307.0,134.0758,134.3224,134.0379,134.3129,17307.0
2019-07-17 10:30:00,141.51,141.96,141.47,141.8,47426.0,134.1896,134.6163,134.1517,134.4646,47426.0
2019-07-17 10:35:00,141.83,141.87,141.63,141.69,38214.0,134.4931,134.531,134.3034,134.3603,38214.0
2019-07-17 10:40:00,141.71,141.88,141.68,141.71,31389.0,134.3793,134.5405,134.3508,134.3793,31389.0
2019-07-17 10:45:00,141.62,141.63,141.21,141.33,14660.0,134.2939,134.3034,133.9051,134.0189,14660.0
2019-07-17 10:50:00,141.4,141.77,141.32,141.77,7879.0,134.0853,134.4362,134.0094,134.4362,7879.0
2019-07-17 10:55:00,141.72,141.82,141.48,141.82,13518.0,134.3888,134.4836,134.1612,134.4836,13518.0
2019-07-17 11:00:00,141.81,142.0,141.77,141.8,22276.0,134.4741,134.6543,134.4362,134.4646,22276.0
2019-07-17 11:05:00,141.75,141.75,141.46,141.5,4610.0,134.4172,134.4172,134.1422,134.1801,4610.0
2019-07-17 11:10:00,141.53,141.7,141.3,141.57,7757.0,134.2086,134.3698,133.9905,134.2465,7757.0
2019-07-17 11:15:00,141.52,141.52,141.21,141.21,3853.0,134.1991,134.1991,133.9051,133.9051,3853.0
2019-07-17 11:20:00,141.13,141.24,141.07,141.17,4992.0,133.8293,133.9336,133.7724,133.8672,4992.0
2019-07-17 11:25:00,141.14,141.28,140.97,141.04,6109.0,133.8388,133.9715,133.6775,133.7439,6109.0
2019-07-17 11:30:00,141.18,141.26,141.12,141.13,3515.0,133.8767,133.9525,133.8198,133.8293,3515.0
2019-07-17 11:35:00,141.13,141.17,140.85,140.87,8444.0,133.8293,133.8672,133.5638,133.5827,8444.0
2019-07-17 11:40:00,140.92,141.0,140.89,140.93,2984.0,133.6301,133.706,133.6017,133.6396,2984.0
2019-07-17 11:45:00,140.94,140.99,140.83,140.97,11035.0,133.6491,133.6965,133.5448,133.6775,11035.0
2019-07-17 11:50:00,140.94,141.05,140.91,141.05,3701.0,133.6491,133.7534,133.6207,133.7534,3701.0
2019-07-17 11:55:00,141.02,141.04,140.92,141.0,4770.0,133.725,133.7439,133.6301,133.706,4770.0
2019-07-17 12:00:00,141.02,141.02,140.95,140.98,5210.0,133.725,133.725,133.6586,133.687,5210.0
2019-07-17 12:05:00,140.97,140.98,140.59,140.59,4864.0,133.6775,133.687,133.3172,133.3172,4864.0
2019-07-17 12:10:00,140.58,140.58,140.23,140.36,4487.0,133.3077,133.3077,132.9758,133.0991,4487.0
2019-07-17 12:15:00,140.32,140.44,140.28,140.4,3983.0,133.0612,133.175,133.0232,133.137,3983.0
2019-07-17 12:20:00,140.45,140.47,140.18,140.3,32876.0,133.1844,133.2034,132.9284,133.0422,32876.0
2019-07-17 12:25:00,140.41,140.43,140.08,140.22,20805.0,133.1465,133.1655,132.8336,132.9663,20805.0
2019-07-17 12:30:00,140.25,140.63,140.25,140.58,6152.0,132.9948,133.3551,132.9948,133.3077,6152.0
2019-07-17 12:35:00,140.58,140.7,140.54,140.54,4047.0,133.3077,133.4215,133.2698,133.2698,4047.0
2019-07-17 12:40:00,140.58,140.73,140.57,140.63,4900.0,133.3077,133.45,133.2982,133.3551,4900.0
2019-07-17 12:45:00,140.57,140.71,140.54,140.64,4386.0,133.2982,133.431,133.2698,133.3646,4386.0
2019-07-17 12:50:00,140.59,140.83,140.59,140.83,5560.0,133.3172,133.5448,133.3172,133.5448,5560.0
2019-07-17 12:55:00,140.85,140.9,140.8,140.9,3726.0,133.5638,133.6112,133.5163,133.6112,3726.0
2019-07-17 13:00:00,140.9,140.92,140.65,140.68,4626.0,133.6112,133.6301,133.3741,133.4026,4626.0
2019-07-17 13:05:00,140.66,140.66,140.4,140.4,2250.0,133.3836,133.3836,133.137,133.137,2250.0
2019-07-17 13:10:00,140.47,140.59,140.41,140.59,2097.0,133.2034,133.3172,133.1465,133.3172,2097.0
2019-07-17 13:15:00,140.61,140.67,140.53,140.6,3310.0,133.3362,133.3931,133.2603,133.3267,3310.0
2019-07-17 13:20:00,140.59,140.59,140.51,140.51,2155.0,133.3172,133.3172,133.2413,133.2413,2155.0
2019-07-17 13:25:00,140.5,140.51,140.38,140.41,2109.0,133.2319,133.2413,133.1181,133.1465,2109.0
2019-07-17 13:30:00,140.41,140.53,140.41,140.53,2305.0,133.1465,133.2603,133.1465,133.2603,2305.0
2019-07-17 13:35:00,140.51,140.67,140.48,140.59,5473.0,133.2413,133.3931,133.2129,133.3172,5473.0
2019-07-17 13:40:00,140.59,140.78,140.59,140.72,3810.0,133.3172,133.4974,133.3172,133.4405,3810.0
2019-07-17 13:45:00,140.76,140.8,140.71,140.71,2120.0,133.4784,133.5163,133.431,133.431,2120.0
2019-07-17 13:50:00,140.69,141.09,140.67,140.67,66161.0,133.412,133.7913,133.3931,133.3931,66161.0
2019-07-17 13:55:00,140.65,140.74,140.61,140.67,4103.0,133.3741,133.4594,133.3362,133.3931,4103.0
2019-07-17 14:00:00,140.69,140.69,140.55,140.59,2352.0,133.412,133.412,133.2793,133.3172,2352.0
2019-07-17 14:05:00,140.52,140.73,140.52,140.65,3638.0,133.2508,133.45,133.2508,133.3741,3638.0
2019-07-17 14:10:00,140.68,140.68,140.44,140.44,3338.0,133.4026,133.4026,133.175,133.175,3338.0
2019-07-17 14:15:00,140.37,140.38,140.26,140.37,3680.0,133.1086,133.1181,133.0043,133.1086,3680.0
2019-07-17 14:20:00,140.31,140.41,140.31,140.4,2491.0,133.0517,133.1465,133.0517,133.137,2491.0
2019-07-17 14:25:00,140.37,140.4,140.14,140.15,3600.0,133.1086,133.137,132.8905,132.9,3600.0
2019-07-17 14:30:00,140.15,140.22,140.14,140.2,2450.0,132.9,132.9663,132.8905,132.9474,2450.0
2019-07-17 14:35:00,140.19,140.29,140.13,140.22,3224.0,132.9379,133.0327,132.881,132.9663,3224.0
2019-07-17 14:40:00,140.24,140.33,140.13,140.29,6403.0,132.9853,133.0707,132.881,133.0327,6403.0
2019-07-17 14:45:00,140.28,140.48,140.27,140.48,3364.0,133.0232,133.2129,133.0138,133.2129,3364.0
2019-07-17 14:50:00,140.56,140.6,140.42,140.47,6029.0,133.2888,133.3267,133.156,133.2034,6029.0
2019-07-17 14:55:00,140.47,140.61,140.44,140.57,7953.0,133.2034,133.3362,133.175,133.2982,7953.0
2019-07-17 15:00:00,140.55,140.56,140.24,140.31,5528.0,133.2793,133.2888,132.9853,133.0517,5528.0
2019-07-17 15:05:00,140.3,140.51,140.27,140.51,6058.0,133.0422,133.2413,133.0138,133.2413,6058.0
2019-07-17 15:10:00,140.55,140.75,140.55,140.75,7738.0,133.2793,133.4689,133.2793,133.4689,7738.0
2019-07-17 15:15:00,140.77,140.79,140.61,140.62,5803.0,133.4879,133.5069,133.3362,133.3457,5803.0
2019-07-17 15:20:00,140.61,140.61,140.31,140.33,4554.0,133.3362,133.3362,133.0517,133.0707,4554.0
2019-07-17 15:25:00,140.3,140.3,140.03,140.09,6566.0,133.0422,133.0422,132.7862,132.8431,6566.0
2019-07-17 15:30:00,140.07,140.39,140.07,140.3,10735.0,132.8241,133.1276,132.8241,133.0422,10735.0
2019-07-17 15:35:00,140.28,140.43,140.2,140.43,12038.0,133.0232,133.1655,132.9474,133.1655,12038.0
2019-07-17 15:40:00,140.42,140.45,140.29,140.29,12839.0,133.156,133.1844,133.0327,133.0327,12839.0
2019-07-17 15:45:00,140.28,140.39,140.11,140.22,20971.0,133.0232,133.1276,132.862,132.9663,20971.0
2019-07-17 15:50:00,140.2,140.31,140.1,140.2,28581.0,132.9474,133.0517,132.8526,132.9474,28581.0
2019-07-17 15:55:00,140.19,140.2,139.98,139.98,63147.0,132.9379,132.9474,132.7388,132.7388,63147.0
2019-07-18 09:30:00,140.01,140.8,139.61,140.12,58667.0,132.7672,133.5163,132.3879,132.8715,58667.0
2019-07-18 09:35:00,140.08,140.34,139.02,139.03,16034.0,132.8336,133.0801,131.8284,131.8379,16034.0
2019-07-18 09:40:00,139.06,139.69,138.97,139.57,18359.0,131.8664,132.4638,131.781,132.35,18359.0
2019-07-18 09:45:00,139.45,139.45,138.92,139.13,3654.0,132.2362,132.2362,131.7336,131.9327,3654.0
2019-07-18 09:50:00,139.09,139.43,138.92,139.3,6382.0,131.8948,132.2172,131.7336,132.0939,6382.0
2019-07-18 09:55:00,139.27,140.01,139.11,140.01,4503.0,132.0655,132.7672,131.9138,132.7672,4503.0
2019-07-18 10:00:00,140.08,140.13,139.74,139.8,3189.0,132.8336,132.881,132.5112,132.5681,3189.0
2019-07-18 10:05:00,139.84,139.96,139.7,139.8,4808.0,132.606,132.7198,132.4732,132.5681,4808.0
2019-07-18 10:10:00,139.89,140.06,139.81,139.86,5635.0,132.6534,132.8146,132.5776,132.625,5635.0
2019-07-18 10:15:00,139.88,140.36,139.81,140.36,11435.0,132.6439,133.0991,132.5776,133.0991,11435.0
2019-07-18 10:20:00,140.34,140.73,140.25,140.58,7371.0,133.0801,133.45,132.9948,133.3077,7371.0
2019-07-18 10:25:00,140.58,141.03,140.53,140.88,9063.0,133.3077,133.7344,133.2603,133.5922,9063.0
2019-07-18 10:30:00,140.91,141.3,140.89,141.06,8906.0,133.6207,133.9905,133.6017,133.7629,8906.0
2019-07-18 10:35:00,141.08,141.17,140.45,140.45,5613.0,133.7819,133.8672,133.1844,133.1844,5613.0
2019-07-18 10:40:00,140.43,140.98,140.31,140.98,11227.0,133.1655,133.687,133.0517,133.687,11227.0
2019-07-18 10:45:00,140.96,141.03,140.87,141.03,3120.0,133.6681,133.7344,133.5827,133.7344,3120.0
2019-07-18 10:50:00,141.02,141.02,140.76,140.76,8259.0,133.725,133.725,133.4784,133.4784,8259.0
2019-07-18 10:55:00,140.8,140.97,140.71,140.91,7513.0,133.5163,133.6775,133.431,133.6207,7513.0
2019-07-18 11:00:00,140.94,140.96,140.71,140.75,4644.0,133.6491,133.6681,133.431,133.4689,4644.0
2019-07-18 11:05:00,140.69,140.79,140.63,140.63,4242.0,133.412,133.5069,133.3551,133.3551,4242.0
2019-07-18 11:10:00,140.64,140.82,140.61,140.73,7058.0,133.3646,133.5353,133.3362,133.45,7058.0
2019-07-18 11:15:00,140.72,141.03,140.71,140.9,5119.0,133.4405,133.7344,133.431,133.6112,5119.0
2019-07-18 11:20:00,140.85,140.92,140.59,140.59,4134.0,133.5638,133.6301,133.3172,133.3172,4134.0
2019-07-18 11:25:00,140.68,140.92,140.56,140.65,12922.0,133.4026,133.6301,133.2888,133.3741,12922.0
2019-07-18 11:30:00,140.65,140.65,140.28,140.38,3040.0,133.3741,133.3741,133.0232,133.1181,3040.0
2019-07-18 11:35:00,140.43,140.46,140.25,140.46,4725.0,133.1655,133.1939,132.9948,133.1939,4725.0
2019-07-18 11:40:00,140.4,140.52,140.36,140.41,5032.0,133.137,133.2508,133.0991,133.1465,5032.0
2019-07-18 11:45:00,140.36,140.54,140.11,140.12,5701.0,133.0991,133.2698,132.862,132.8715,5701.0
2019-07-18 11:50:00,140.23,140.47,140.18,140.47,5450.0,132.9758,133.2034,132.9284,133.2034,5450.0
2019-07-18 11:55:00,140.53,140.53,140.34,140.39,3114.0,133.2603,133.2603,133.0801,133.1276,3114.0
2019-07-18 12:00:00,140.34,140.62,140.3,140.58,7326.0,133.0801,133.3457,133.0422,133.3077,7326.0
2019-07-18 12:05:00,140.58,140.58,140.4,140.4,4317.0,133.3077,133.3077,133.137,133.137,4317.0
2019-07-18 12:10:00,140.43,140.54,140.39,140.52,2100.0,133.1655,133.2698,133.1276,133.2508,2100.0
2019-07-18 12:15:00,140.56,140.73,140.53,140.71,8904.0,133.2888,133.45,133.2603,133.431,8904.0
2019-07-18 12:20:00,140.72,140.8,140.64,140.8,3463.0,133.4405,133.5163,133.3646,133.5163,3463.0
2019-07-18 12:25:00,140.79,140.94,140.76,140.81,7173.0,133.5069,133.6491,133.4784,133.5258,7173.0
2019-07-18 12:30:00,140.77,140.88,140.75,140.84,4300.0,133.4879,133.5922,133.4689,133.5543,4300.0
2019-07-18 12:35:00,140.78,140.85,140.75,140.78,3634.0,133.4974,133.5638,133.4689,133.4974,3634.0
2019-07-18 12:40:00,140.79,140.85,140.68,140.77,10559.0,133.5069,133.5638,133.4026,133.4879,10559.0
2019-07-18 12:45:00,140.77,140.85,140.45,140.5,3350.0,133.4879,133.5638,133.1844,133.2319,3350.0
2019-07-18 12:50:00,140.53,140.53,140.34,140.34,2301.0,133.2603,133.2603,133.0801,133.0801,2301.0
2019-07-18 12:55:00,140.3,140.46,140.23,140.46,6100.0,133.0422,133.1939,132.9758,133.1939,6100.0
2019-07-18 13:00:00,140.41,140.46,140.36,140.37,3429.0,133.1465,133.1939,133.0991,133.1086,3429.0
2019-07-18 13:05:00,140.35,140.39,140.26,140.37,3800.0,133.0896,133.1276,133.0043,133.1086,3800.0
2019-07-18 13:10:00,140.43,140.77,140.43,140.77,2708.0,133.1655,133.4879,133.1655,133.4879,2708.0
2019-07-18 13:15:00,140.8,140.84,140.55,140.55,6607.0,133.5163,133.5543,133.2793,133.2793,6607.0
2019-07-18 13:20:00,140.55,140.63,140.51,140.58,2307.0,133.2793,133.3551,133.2413,133.3077,2307.0
2019-07-18 13:25:00,140.59,140.62,140.47,140.51,2722.0,133.3172,133.3457,133.2034,133.2413,2722.0
2019-07-18 13:30:00,140.53,140.59,140.45,140.45,3411.0,133.2603,133.3172,133.1844,133.1844,3411.0
2019-07-18 13:35:00,140.48,140.55,140.46,140.53,1523.0,133.2129,133.2793,133.1939,133.2603,1523.0
2019-07-18 13:40:00,140.49,140.49,140.43,140.48,2115.0,133.2224,133.2224,133.1655,133.2129,2115.0
2019-07-18 13:45:00,140.46,140.64,140.46,140.49,3114.0,133.1939,133.3646,133.1939,133.2224,3114.0
2019-07-18 13:50:00,140.56,140.81,140.55,140.81,2257.0,133.2888,133.5258,133.2793,133.5258,2257.0
2019-07-18 13:55:00,140.83,140.86,140.76,140.86,3859.0,133.5448,133.5732,133.4784,133.5732,3859.0
2019-07-18 14:00:00,140.87,140.93,140.78,140.93,3767.0,133.5827,133.6396,133.4974,133.6396,3767.0
2019-07-18 14:05:00,140.9,140.99,140.88,140.9,2402.0,133.6112,133.6965,133.5922,133.6112,2402.0
2019-07-18 14:10:00,140.89,140.98,140.87,140.87,2341.0,133.6017,133.687,133.5827,133.5827,2341.0
2019-07-18 14:15:00,140.89,141.09,140.84,141.07,2700.0,133.6017,133.7913,133.5543,133.7724,2700.0
2019-07-18 14:20:00,141.01,141.28,141.01,141.25,2689.0,133.7155,133.9715,133.7155,133.9431,2689.0
2019-07-18 14:25:00,141.29,141.43,141.23,141.36,2889.0,133.981,134.1138,133.9241,134.0474,2889.0
2019-07-18 14:30:00,141.36,141.49,141.32,141.45,3615.0,134.0474,134.1706,134.0094,134.1327,3615.0
2019-07-18 14:35:00,141.45,141.58,141.45,141.48,4899.0,134.1327,134.256,134.1327,134.1612,4899.0
2019-07-18 14:40:00,141.47,141.6,141.47,141.55,4979.0,134.1517,134.275,134.1517,134.2275,4979.0
2019-07-18 14:45:00,141.49,141.52,141.32,141.35,4675.0,134.1706,134.1991,134.0094,134.0379,4675.0
2019-07-18 14:50:00,141.36,141.38,141.32,141.35,3241.0,134.0474,134.0663,134.0094,134.0379,3241.0
2019-07-18 14:55:00,141.37,141.49,141.31,141.47,2900.0,134.0569,134.1706,134.0,134.1517,2900.0
2019-07-18 15:00:00,141.49,141.76,141.46,141.57,9383.0,134.1706,134.4267,134.1422,134.2465,9383.0
2019-07-18 15:05:00,141.58,141.58,141.38,141.49,6379.0,134.256,134.256,134.0663,134.1706,6379.0
2019-07-18 15:10:00,141.5,141.54,141.4,141.5,5987.0,134.1801,134.2181,134.0853,134.1801,5987.0
2019-07-18 15:15:00,141.5,141.5,141.38,141.42,11429.0,134.1801,134.1801,134.0663,134.1043,11429.0
2019-07-18 15:20:00,141.44,141.44,141.24,141.24,6375.0,134.1232,134.1232,133.9336,133.9336,6375.0
2019-07-18 15:25:00,141.25,141.43,141.19,141.41,11005.0,133.9431,134.1138,133.8862,134.0948,11005.0
2019-07-18 15:30:00,141.43,141.51,141.35,141.37,10356.0,134.1138,134.1896,134.0379,134.0569,10356.0
2019-07-18 15:35:00,141.42,141.46,141.29,141.33,15655.0,134.1043,134.1422,133.981,134.0189,15655.0
2019-07-18 15:40:00,141.32,141.42,141.19,141.23,13881.0,134.0094,134.1043,133.8862,133.9241,13881.0
2019-07-18 15:45:00,141.22,141.34,141.2,141.28,15212.0,133.9146,134.0284,133.8957,133.9715,15212.0
2019-07-18 15:50:00,141.28,141.33,141.01,141.09,31539.0,133.9715,134.0189,133.7155,133.7913,31539.0
2019-07-18 15:55:00,141.09,141.32,141.09,141.22,83450.0,133.7913,134.0094,133.7913,133.9146,83450.0
2019-07-19 09:30:00,141.45,141.97,141.12,141.24,50716.0,134.1327,134.6258,133.8198,133.9336,50716.0
2019-07-19 09:35:00,140.99,141.37,140.43,140.58,4000.0,133.6965,134.0569,133.1655,133.3077,4000.0
2019-07-19 09:40:00,140.52,140.64,139.79,139.98,5464.0,133.2508,133.3646,132.5586,132.7388,5464.0
2019-07-19 09:45:00,139.98,140.09,139.44,139.65,8116.0,132.7388,132.8431,132.2267,132.4258,8116.0
2019-07-19 09:50:00,139.73,139.95,139.55,139.66,7944.0,132.5017,132.7103,132.331,132.4353,7944.0
2019-07-19 09:55:00,139.68,139.75,139.41,139.75,10286.0,132.4543,132.5207,132.1982,132.5207,10286.0
2019-07-19 10:00:00,139.88,140.07,139.75,140.01,4118.0,132.6439,132.8241,132.5207,132.7672,4118.0
2019-07-19 10:05:00,140.06,140.1,139.75,139.87,7810.0,132.8146,132.8526,132.5207,132.6345,7810.0
2019-07-19 10:10:00,139.83,140.01,139.74,139.88,5013.0,132.5965,132.7672,132.5112,132.6439,5013.0
2019-07-19 10:15:00,139.89,140.09,139.84,140.03,2955.0,132.6534,132.8431,132.606,132.7862,2955.0
2019-07-19 10:20:00,140.07,140.21,139.87,139.92,5231.0,132.8241,132.9569,132.6345,132.6819,5231.0
2019-07-19 10:25:00,139.91,140.13,139.84,140.13,5655.0,132.6724,132.881,132.606,132.881,5655.0
2019-07-19 10:30:00,140.12,140.34,140.12,140.33,4849.0,132.8715,133.0801,132.8715,133.0707,4849.0
2019-07-19 10:35:00,140.31,140.38,140.12,140.17,8318.0,133.0517,133.1181,132.8715,132.9189,8318.0
2019-07-19 10:40:00,140.17,140.17,140.01,140.02,2305.0,132.9189,132.9189,132.7672,132.7767,2305.0
2019-07-19 10:45:00,140.02,140.07,139.84,140.07,3711.0,132.7767,132.8241,132.606,132.8241,3711.0
2019-07-19 10:50:00,140.07,140.17,140.03,140.06,4770.0,132.8241,132.9189,132.7862,132.8146,4770.0
2019-07-19 10:55:00,140.05,140.11,139.98,140.08,7764.0,132.8051,132.862,132.7388,132.8336,7764.0
2019-07-19 11:00:00,139.94,139.95,139.72,139.75,6183.0,132.7008,132.7103,132.4922,132.5207,6183.0
2019-07-19 11:05:00,139.78,140.15,139.78,140.15,3008.0,132.5491,132.9,132.5491,132.9,3008.0
2019-07-19 11:10:00,140.09,140.32,140.09,140.27,3186.0,132.8431,133.0612,132.8431,133.0138,3186.0
2019-07-19 11:15:00,140.22,140.22,139.92,139.92,9571.0,132.9663,132.9663,132.6819,132.6819,9571.0
2019-07-19 11:20:00,139.93,140.04,139.76,139.97,10601.0,132.6913,132.7957,132.5301,132.7293,10601.0
2019-07-19 11:25:00,139.92,139.93,139.82,139.83,7607.0,132.6819,132.6913,132.587,132.5965,7607.0
2019-07-19 11:30:00,139.92,139.97,139.83,139.89,4607.0,132.6819,132.7293,132.5965,132.6534,4607.0
2019-07-19 11:35:00,139.89,139.89,139.69,139.71,15323.0,132.6534,132.6534,132.4638,132.4827,15323.0
2019-07-19 11:40:00,139.62,139.86,139.48,139.86,3800.0,132.3974,132.625,132.2646,132.625,3800.0
2019-07-19 11:45:00,139.81,139.86,139.68,139.86,4025.0,132.5776,132.625,132.4543,132.625,4025.0
2019-07-19 11:50:00,139.87,139.89,139.8,139.88,1700.0,132.6345,132.6534,132.5681,132.6439,1700.0
2019-07-19 11:55:00,139.89,139.93,139.82,139.89,4970.0,132.6534,132.6913,132.587,132.6534,4970.0
2019-07-19 12:00:00,139.9,139.95,139.76,139.9,4325.0,132.6629,132.7103,132.5301,132.6629,4325.0
2019-07-19 12:05:00,139.9,140.23,139.86,140.19,6113.0,132.6629,132.9758,132.625,132.9379,6113.0
2019-07-19 12:10:00,140.19,140.31,140.15,140.21,7449.0,132.9379,133.0517,132.9,132.9569,7449.0
2019-07-19 12:15:00,140.19,140.48,140.19,140.48,3305.0,132.9379,133.2129,132.9379,133.2129,3305.0
2019-07-19 12:20:00,140.47,140.55,140.42,140.54,7192.0,133.2034,133.2793,133.156,133.2698,7192.0
2019-07-19 12:25:00,140.59,140.78,140.59,140.74,4281.0,133.3172,133.4974,133.3172,133.4594,4281.0
2019-07-19 12:30:00,140.74,140.88,140.72,140.88,5625.0,133.4594,133.5922,133.4405,133.5922,5625.0
2019-07-19 12:35:00,140.86,140.93,140.83,140.89,9156.0,133.5732,133.6396,133.5448,133.6017,9156.0
2019-07-19 12:40:00,140.89,140.89,140.65,140.69,4700.0,133.6017,133.6017,133.3741,133.412,4700.0
2019-07-19 12:45:00,140.74,140.82,140.74,140.78,4459.0,133.4594,133.5353,133.4594,133.4974,4459.0
2019-07-19 12:50:00,140.77,140.87,140.72,140.79,3324.0,133.4879,133.5827,133.4405,133.5069,3324.0
2019-07-19 12:55:00,140.78,140.84,140.75,140.78,4200.0,133.4974,133.5543,133.4689,133.4974,4200.0
2019-07-19 13:00:00,140.79,140.8,140.6,140.63,6292.0,133.5069,133.5163,133.3267,133.3551,6292.0
2019-07-19 13:05:00,140.65,140.68,140.58,140.58,1940.0,133.3741,133.4026,133.3077,133.3077,1940.0
2019-07-19 13:10:00,140.56,140.68,140.56,140.68,2150.0,133.2888,133.4026,133.2888,133.4026,2150.0
2019-07-19 13:15:00,140.63,140.78,140.62,140.78,3934.0,133.3551,133.4974,133.3457,133.4974,3934.0
2019-07-19 13:20:00,140.76,140.85,140.76,140.77,3706.0,133.4784,133.5638,133.4784,133.4879,3706.0
2019-07-19 13:25:00,140.73,140.78,140.69,140.69,1800.0,133.45,133.4974,133.412,133.412,1800.0
2019-07-19 13:30:00,140.67,140.7,140.63,140.66,2445.0,133.3931,133.4215,133.3551,133.3836,2445.0
2019-07-19 13:35:00,140.64,140.66,140.52,140.52,3563.0,133.3646,133.3836,133.2508,133.2508,3563.0
2019-07-19 13:40:00,140.49,140.52,140.47,140.5,3740.0,133.2224,133.2508,133.2034,133.2319,3740.0
2019-07-19 13:45:00,140.5,140.52,140.48,140.48,3026.0,133.2319,133.2508,133.2129,133.2129,3026.0
2019-07-19 13:50:00,140.45,140.64,140.4,140.64,3300.0,133.1844,133.3646,133.137,133.3646,3300.0
2019-07-19 13:55:00,140.61,140.61,140.47,140.54,3221.0,133.3362,133.3362,133.2034,133.2698,3221.0
2019-07-19 14:00:00,140.65,140.93,140.65,140.9,3763.0,133.3741,133.6396,133.3741,133.6112,3763.0
2019-07-19 14:05:00,140.97,141.0,140.6,140.6,6096.0,133.6775,133.706,133.3267,133.3267,6096.0
2019-07-19 14:10:00,140.54,140.63,140.51,140.63,3300.0,133.2698,133.3551,133.2413,133.3551,3300.0
2019-07-19 14:15:00,140.61,140.89,140.44,140.79,13911.0,133.3362,133.6017,133.175,133.5069,13911.0
2019-07-19 14:20:00,140.8,140.85,140.63,140.66,5015.0,133.5163,133.5638,133.3551,133.3836,5015.0
2019-07-19 14:25:00,140.66,140.69,140.59,140.66,5110.0,133.3836,133.412,133.3172,133.3836,5110.0
2019-07-19 14:30:00,140.69,140.84,140.67,140.76,8360.0,133.412,133.5543,133.3931,133.4784,8360.0
2019-07-19 14:35:00,140.74,140.8,140.7,140.7,5140.0,133.4594,133.5163,133.4215,133.4215,5140.0
2019-07-19 14:40:00,140.75,140.99,140.75,140.96,8115.0,133.4689,133.6965,133.4689,133.6681,8115.0
2019-07-19 14:45:00,140.98,141.02,140.85,141.01,8879.0,133.687,133.725,133.5638,133.7155,8879.0
2019-07-19 14:50:00,140.99,140.99,140.88,140.9,3700.0,133.6965,133.6965,133.5922,133.6112,3700.0
2019-07-19 14:55:00,140.91,141.0,140.87,140.97,5420.0,133.6207,133.706,133.5827,133.6775,5420.0
2019-07-19 15:00:00,140.94,140.94,140.53,140.53,4680.0,133.6491,133.6491,133.2603,133.2603,4680.0
2019-07-19 15:05:00,140.55,140.74,140.53,140.74,4756.0,133.2793,133.4594,133.2603,133.4594,4756.0
2019-07-19 15:10:00,140.7,140.71,140.55,140.6,6225.0,133.4215,133.431,133.2793,133.3267,6225.0
2019-07-19 15:15:00,140.64,140.64,140.44,140.47,5907.0,133.3646,133.3646,133.175,133.2034,5907.0
2019-07-19 15:20:00,140.44,140.51,140.31,140.5,6620.0,133.175,133.2413,133.0517,133.2319,6620.0
2019-07-19 15:25:00,140.53,140.58,140.39,140.41,6988.0,133.2603,133.3077,133.1276,133.1465,6988.0
2019-07-19 15:30:00,140.42,140.48,140.25,140.28,9841.0,133.156,133.2129,132.9948,133.0232,9841.0
2019-07-19 15:35:00,140.25,140.35,140.15,140.31,13139.0,132.9948,133.0896,132.9,133.0517,13139.0
2019-07-19 15:40:00,140.3,140.61,140.16,140.6,20113.0,133.0422,133.3362,132.9095,133.3267,20113.0
2019-07-19 15:45:00,140.6,140.6,139.66,139.69,26099.0,133.3267,133.3267,132.4353,132.4638,26099.0
2019-07-19 15:50:00,139.72,139.81,139.57,139.8,40021.0,132.4922,132.5776,132.35,132.5681,40021.0
2019-07-19 15:55:00,139.8,139.86,139.41,139.48,86766.0,132.5681,132.625,132.1982,132.2646,86766.0
2019-07-22 09:30:00,140.17,141.0,140.17,140.39,14114.0,132.9189,133.706,132.9189,133.1276,14114.0
2019-07-22 09:35:00,140.38,140.77,140.27,140.65,19120.0,133.1181,133.4879,133.0138,133.3741,19120.0
2019-07-22 09:40:00,140.57,140.8,140.33,140.5,12668.0,133.2982,133.5163,133.0707,133.2319,12668.0
2019-07-22 09:45:00,140.62,140.72,140.37,140.71,3045.0,133.3457,133.4405,133.1086,133.431,3045.0
2019-07-22 09:50:00,140.58,140.58,139.7,139.76,10151.0,133.3077,133.3077,132.4732,132.5301,10151.0
2019-07-22 09:55:00,139.83,140.48,139.76,140.48,13488.0,132.5965,133.2129,132.5301,133.2129,13488.0
2019-07-22 10:00:00,140.5,141.31,140.42,141.25,6971.0,133.2319,134.0,133.156,133.9431,6971.0
2019-07-22 10:05:00,141.25,141.4,140.86,140.86,20921.0,133.9431,134.0853,133.5732,133.5732,20921.0
2019-07-22 10:10:00,140.9,141.09,140.64,140.77,5696.0,133.6112,133.7913,133.3646,133.4879,5696.0
2019-07-22 10:15:00,140.79,140.93,140.58,140.91,4000.0,133.5069,133.6396,133.3077,133.6207,4000.0
2019-07-22 10:20:00,140.95,141.03,140.7,140.71,5728.0,133.6586,133.7344,133.4215,133.431,5728.0
2019-07-22 10:25:00,140.59,140.98,140.49,140.78,7830.0,133.3172,133.687,133.2224,133.4974,7830.0
2019-07-22 10:30:00,140.72,141.13,140.71,141.04,2950.0,133.4405,133.8293,133.431,133.7439,2950.0
2019-07-22 10:35:00,141.06,141.2,141.05,141.19,2588.0,133.7629,133.8957,133.7534,133.8862,2588.0
2019-07-22 10:40:00,141.23,141.23,140.83,140.88,4331.0,133.9241,133.9241,133.5448,133.5922,4331.0
2019-07-22 10:45:00,140.77,140.77,140.32,140.5,5984.0,133.4879,133.4879,133.0612,133.2319,5984.0
2019-07-22 10:50:00,140.5,140.6,140.42,140.53,3612.0,133.2319,133.3267,133.156,133.2603,3612.0
2019-07-22 10:55:00,140.55,140.83,140.55,140.72,2781.0,133.2793,133.5448,133.2793,133.4405,2781.0
2019-07-22 11:00:00,140.7,140.72,140.54,140.56,3237.0,133.4215,133.4405,133.2698,133.2888,3237.0
2019-07-22 11:05:00,140.53,140.64,140.44,140.64,4783.0,133.2603,133.3646,133.175,133.3646,4783.0
2019-07-22 11:10:00,140.6,140.63,140.44,140.49,5611.0,133.3267,133.3551,133.175,133.2224,5611.0
2019-07-22 11:15:00,140.47,140.6,140.35,140.54,3900.0,133.2034,133.3267,133.0896,133.2698,3900.0
2019-07-22 11:20:00,140.53,140.53,140.31,140.34,3571.0,133.2603,133.2603,133.0517,133.0801,3571.0
2019-07-22 11:25:00,140.38,140.63,140.38,140.61,3800.0,133.1181,133.3551,133.1181,133.3362,3800.0
2019-07-22 11:30:00,140.66,140.79,140.49,140.67,5353.0,133.3836,133.5069,133.2224,133.3931,5353.0
2019-07-22 11:35:00,140.81,140.98,140.78,140.98,2300.0,133.5258,133.687,133.4974,133.687,2300.0
2019-07-22 11:40:00,141.0,141.04,140.84,140.9,3536.0,133.706,133.7439,133.5543,133.6112,3536.0
2019-07-22 11:45:00,140.9,141.02,140.86,140.97,3402.0,133.6112,133.725,133.5732,133.6775,3402.0
2019-07-22 11:50:00,140.96,141.1,140.89,141.09,2601.0,133.6681,133.8008,133.6017,133.7913,2601.0
2019-07-22 11:55:00,141.08,141.16,140.9,141.0,3405.0,133.7819,133.8577,133.6112,133.706,3405.0
2019-07-22 12:00:00,140.99,141.01,140.78,140.84,5247.0,133.6965,133.7155,133.4974,133.5543,5247.0
2019-07-22 12:05:00,140.81,140.96,140.77,140.82,3700.0,133.5258,133.6681,133.4879,133.5353,3700.0
2019-07-22 12:10:00,140.86,140.87,140.69,140.79,3673.0,133.5732,133.5827,133.412,133.5069,3673.0
2019-07-22 12:15:00,140.79,140.89,140.68,140.68,4256.0,133.5069,133.6017,133.4026,133.4026,4256.0
2019-07-22 12:20:00,140.71,141.0,140.71,140.94,4430.0,133.431,133.706,133.431,133.6491,4430.0
2019-07-22 12:25:00,141.01,141.01,140.84,140.9,2600.0,133.7155,133.7155,133.5543,133.6112,2600.0
2019-07-22 12:30:00,140.91,140.91,140.79,140.83,3375.0,133.6207,133.6207,133.5069,133.5448,3375.0
2019-07-22 12:35:00,140.83,140.88,140.78,140.82,3100.0,133.5448,133.5922,133.4974,133.5353,3100.0
2019-07-22 12:40:00,140.79,141.07,140.79,141.03,3334.0,133.5069,133.7724,133.5069,133.7344,3334.0
2019-07-22 12:45:00,140.97,141.03,140.9,140.95,2818.0,133.6775,133.7344,133.6112,133.6586,2818.0
2019-07-22 12:50:00,140.98,141.02,140.81,140.84,2324.0,133.687,133.725,133.5258,133.5543,2324.0
2019-07-22 12:55:00,140.9,141.0,140.8,140.99,3214.0,133.6112,133.706,133.5163,133.6965,3214.0
2019-07-22 13:00:00,140.96,140.99,140.82,140.84,3202.0,133.6681,133.6965,133.5353,133.5543,3202.0
2019-07-22 13:05:00,140.86,140.87,140.77,140.79,3500.0,133.5732,133.5827,133.4879,133.5069,3500.0
2019-07-22 13:10:00,140.84,140.91,140.82,140.89,6623.0,133.5543,133.6207,133.5353,133.6017,6623.0
2019-07-22 13:15:00,140.88,140.9,140.78,140.78,2499.0,133.5922,133.6112,133.4974,133.4974,2499.0
2019-07-22 13:20:00,140.8,140.8,140.59,140.63,2600.0,133.5163,133.5163,133.3172,133.3551,2600.0
2019-07-22 13:25:00,140.63,140.63,140.47,140.52,3333.0,133.3551,133.3551,133.2034,133.2508,3333.0
2019-07-22 13:30:00,140.56,140.62,140.55,140.58,1606.0,133.2888,133.3457,133.2793,133.3077,1606.0
2019-07-22 13:35:00,140.58,140.66,140.52,140.65,2614.0,133.3077,133.3836,133.2508,133.3741,2614.0
2019-07-22 13:40:00,140.66,140.8,140.64,140.68,4618.0,133.3836,133.5163,133.3646,133.4026,4618.0
2019-07-22 13:45:00,140.7,140.86,140.7,140.75,3800.0,133.4215,133.5732,133.4215,133.4689,3800.0
2019-07-22 13:50:00,140.79,140.83,140.72,140.8,2900.0,133.5069,133.5448,133.4405,133.5163,2900.0
2019-07-22 13:55:00,140.8,140.98,140.8,140.97,3861.0,133.5163,133.687,133.5163,133.6775,3861.0
2019-07-22 14:00:00,140.96,140.96,140.87,140.93,24660.0,133.6681,133.6681,133.5827,133.6396,24660.0
2019-07-22 14:05:00,140.93,141.07,140.91,140.91,7121.0,133.6396,133.7724,133.6207,133.6207,7121.0
2019-07-22 14:10:00,140.92,141.05,140.85,141.04,3464.0,133.6301,133.7534,133.5638,133.7439,3464.0
2019-07-22 14:15:00,141.0,141.14,140.98,141.1,3478.0,133.706,133.8388,133.687,133.8008,3478.0
2019-07-22 14:20:00,141.1,141.11,140.92,140.93,3648.0,133.8008,133.8103,133.6301,133.6396,3648.0
2019-07-22 14:25:00,140.91,140.92,140.59,140.6,8950.0,133.6207,133.6301,133.3172,133.3267,8950.0
2019-07-22 14:30:00,140.6,140.69,140.6,140.67,2586.0,133.3267,133.412,133.3267,133.3931,2586.0
2019-07-22 14:35:00,140.67,140.7,140.41,140.42,4503.0,133.3931,133.4215,133.1465,133.156,4503.0
2019-07-22 14:40:00,140.38,140.53,140.38,140.51,3003.0,133.1181,133.2603,133.1181,133.2413,3003.0
2019-07-22 14:45:00,140.51,140.61,140.47,140.54,2960.0,133.2413,133.3362,133.2034,133.2698,2960.0
2019-07-22 14:50:00,140.56,140.63,140.51,140.51,3462.0,133.2888,133.3551,133.2413,133.2413,3462.0
2019-07-22 14:55:00,140.55,140.65,140.49,140.65,4642.0,133.2793,133.3741,133.2224,133.3741,4642.0
2019-07-22 15:00:00,140.65,140.79,140.55,140.65,10250.0,133.3741,133.5069,133.2793,133.3741,10250.0
2019-07-22 15:05:00,140.67,140.74,140.61,140.66,7459.0,133.3931,133.4594,133.3362,133.3836,7459.0
2019-07-22 15:10:00,140.67,140.68,140.5,140.5,3785.0,133.3931,133.4026,133.2319,133.2319,3785.0
2019-07-22 15:15:00,140.47,140.56,140.4,140.46,4965.0,133.2034,133.2888,133.137,133.1939,4965.0
2019-07-22 15:20:00,140.46,140.51,140.43,140.49,6410.0,133.1939,133.2413,133.1655,133.2224,6410.0
2019-07-22 15:25:00,140.51,140.61,140.5,140.61,6063.0,133.2413,133.3362,133.2319,133.3362,6063.0
2019-07-22 15:30:00,140.65,140.65,140.33,140.34,9612.0,133.3741,133.3741,133.0707,133.0801,9612.0
2019-07-22 15:35:00,140.33,140.39,140.25,140.36,23174.0,133.0707,133.1276,132.9948,133.0991,23174.0
2019-07-22 15:40:00,140.35,140.51,140.33,140.48,10145.0,133.0896,133.2413,133.0707,133.2129,10145.0
2019-07-22 15:45:00,140.47,140.72,140.46,140.71,12342.0,133.2034,133.4405,133.1939,133.431,12342.0
2019-07-22 15:50:00,140.73,140.73,140.41,140.5,20678.0,133.45,133.45,133.1465,133.2319,20678.0
2019-07-22 15:55:00,140.51,140.62,140.45,140.62,40820.0,133.2413,133.3457,133.1844,133.3457,40820.0
2019-07-23 09:30:00,140.76,141.0,139.94,140.44,18659.0,133.4784,133.706,132.7008,133.175,18659.0
2019-07-23 09:35:00,140.26,140.26,139.09,139.11,4604.0,133.0043,133.0043,131.8948,131.9138,4604.0
2019-07-23 09:40:00,139.15,139.15,138.68,138.97,12720.0,131.9517,131.9517,131.506,131.781,12720.0
2019-07-23 09:45:00,139.06,139.2,138.82,139.19,14481.0,131.8664,131.9991,131.6388,131.9896,14481.0
2019-07-23 09:50:00,139.2,139.53,139.0,139.44,9641.0,131.9991,132.312,131.8095,132.2267,9641.0
2019-07-23 09:55:00,139.49,140.08,139.38,140.08,7750.0,132.2741,132.8336,132.1698,132.8336,7750.0
2019-07-23 10:00:00,140.09,140.09,139.89,140.0,5833.0,132.8431,132.8431,132.6534,132.7577,5833.0
2019-07-23 10:05:00,139.95,140.23,139.9,140.23,9767.0,132.7103,132.9758,132.6629,132.9758,9767.0
2019-07-23 10:10:00,140.24,140.31,140.1,140.14,5950.0,132.9853,133.0517,132.8526,132.8905,5950.0
2019-07-23 10:15:00,140.11,140.28,140.03,140.28,8925.0,132.862,133.0232,132.7862,133.0232,8925.0
2019-07-23 10:20:00,140.26,140.59,140.26,140.55,4300.0,133.0043,133.3172,133.0043,133.2793,4300.0
2019-07-23 10:25:00,140.55,140.59,140.19,140.39,12715.0,133.2793,133.3172,132.9379,133.1276,12715.0
2019-07-23 10:30:00,140.39,140.5,140.3,140.37,4379.0,133.1276,133.2319,133.0422,133.1086,4379.0
2019-07-23 10:35:00,140.33,140.59,140.33,140.53,9581.0,133.0707,133.3172,133.0707,133.2603,9581.0
2019-07-23 10:40:00,140.53,140.53,140.32,140.32,3894.0,133.2603,133.2603,133.0612,133.0612,3894.0
2019-07-23 10:45:00,140.31,140.33,140.2,140.25,9264.0,133.0517,133.0707,132.9474,132.9948,9264.0
2019-07-23 10:50:00,140.25,140.34,140.2,140.29,3819.0,132.9948,133.0801,132.9474,133.0327,3819.0
2019-07-23 10:55:00,140.29,140.65,140.29,140.65,3883.0,133.0327,133.3741,133.0327,133.3741,3883.0
2019-07-23 11:00:00,140.61,140.61,140.42,140.46,3527.0,133.3362,133.3362,133.156,133.1939,3527.0
2019-07-23 11:05:00,140.46,140.76,140.4,140.64,6837.0,133.1939,133.4784,133.137,133.3646,6837.0
2019-07-23 11:10:00,140.63,140.71,140.59,140.62,3825.0,133.3551,133.431,133.3172,133.3457,3825.0
2019-07-23 11:15:00,140.64,140.75,140.63,140.73,5302.0,133.3646,133.4689,133.3551,133.45,5302.0
2019-07-23 11:20:00,140.74,140.74,140.62,140.72,4908.0,133.4594,133.4594,133.3457,133.4405,4908.0
2019-07-23 11:25:00,140.71,140.86,140.69,140.86,14349.0,133.431,133.5732,133.412,133.5732,14349.0
2019-07-23 11:30:00,140.86,140.86,140.7,140.73,8204.0,133.5732,133.5732,133.4215,133.45,8204.0
2019-07-23 11:35:00,140.72,140.77,140.64,140.77,7738.0,133.4405,133.4879,133.3646,133.4879,7738.0
2019-07-23 11:40:00,140.77,140.9,140.77,140.8,6274.0,133.4879,133.6112,133.4879,133.5163,6274.0
2019-07-23 11:45:00,140.78,140.79,140.57,140.57,5506.0,133.4974,133.5069,133.2982,133.2982,5506.0
2019-07-23 11:50:00,140.54,140.6,140.43,140.44,5337.0,133.2698,133.3267,133.1655,133.175,5337.0
2019-07-23 11:55:00,140.41,140.45,140.29,140.35,8617.0,133.1465,133.1844,133.0327,133.0896,8617.0
2019-07-23 12:00:00,140.34,140.4,140.31,140.36,5400.0,133.0801,133.137,133.0517,133.0991,5400.0
2019-07-23 12:05:00,140.38,140.48,140.37,140.46,4217.0,133.1181,133.2129,133.1086,133.1939,4217.0
2019-07-23 12:10:00,140.49,140.67,140.49,140.59,6516.0,133.2224,133.3931,133.2224,133.3172,6516.0
2019-07-23 12:15:00,140.59,140.62,140.54,140.55,6853.0,133.3172,133.3457,133.2698,133.2793,6853.0
2019-07-23 12:20:00,140.55,140.63,140.54,140.61,3000.0,133.2793,133.3551,133.2698,133.3362,3000.0
2019-07-23 12:25:00,140.56,140.59,140.35,140.36,6700.0,133.2888,133.3172,133.0896,133.0991,6700.0
2019-07-23 12:30:00,140.32,140.32,140.25,140.28,5840.0,133.0612,133.0612,132.9948,133.0232,5840.0
2019-07-23 12:35:00,140.28,140.37,140.25,140.37,7455.0,133.0232,133.1086,132.9948,133.1086,7455.0
2019-07-23 12:40:00,140.35,140.48,140.31,140.48,5102.0,133.0896,133.2129,133.0517,133.2129,5102.0
2019-07-23 12:45:00,140.47,140.54,140.44,140.54,3924.0,133.2034,133.2698,133.175,133.2698,3924.0
2019-07-23 12:50:00,140.55,140.82,140.55,140.82,9897.0,133.2793,133.5353,133.2793,133.5353,9897.0
2019-07-23 12:55:00,140.8,140.8,140.58,140.71,3400.0,133.5163,133.5163,133.3077,133.431,3400.0
2019-07-23 13:00:00,140.67,140.69,140.55,140.55,1047.0,133.3931,133.412,133.2793,133.2793,1047.0
2019-07-23 13:05:00,140.56,140.6,140.51,140.54,2838.0,133.2888,133.3267,133.2413,133.2698,2838.0
2019-07-23 13:10:00,140.52,140.55,140.5,140.54,3678.0,133.2508,133.2793,133.2319,133.2698,3678.0
2019-07-23 13:15:00,140.53,140.53,140.47,140.48,5267.0,133.2603,133.2603,133.2034,133.2129,5267.0
2019-07-23 13:20:00,140.49,140.5,140.44,140.46,3638.0,133.2224,133.2319,133.175,133.1939,3638.0
2019-07-23 13:25:00,140.48,140.53,140.4,140.53,4800.0,133.2129,133.2603,133.137,133.2603,4800.0
2019-07-23 13:30:00,140.53,140.59,140.34,140.4,4578.0,133.2603,133.3172,133.0801,133.137,4578.0
2019-07-23 13:35:00,140.4,140.4,140.27,140.31,3808.0,133.137,133.137,133.0138,133.0517,3808.0
2019-07-23 13:40:00,140.32,140.88,140.25,140.88,6848.0,133.0612,133.5922,132.9948,133.5922,6848.0
2019-07-23 13:45:00,140.82,140.82,140.63,140.69,2305.0,133.5353,133.5353,133.3551,133.412,2305.0
2019-07-23 13:50:00,140.69,140.69,140.61,140.62,4234.0,133.412,133.412,133.3362,133.3457,4234.0
2019-07-23 13:55:00,140.65,140.95,140.65,140.81,4047.0,133.3741,133.6586,133.3741,133.5258,4047.0
2019-07-23 14:00:00,140.79,140.83,140.66,140.72,6746.0,133.5069,133.5448,133.3836,133.4405,6746.0
2019-07-23 14:05:00,140.71,140.81,140.68,140.76,4128.0,133.431,133.5258,133.4026,133.4784,4128.0
2019-07-23 14:10:00,140.75,140.82,140.75,140.79,3638.0,133.4689,133.5353,133.4689,133.5069,3638.0
2019-07-23 14:15:00,140.77,140.78,140.68,140.73,3137.0,133.4879,133.4974,133.4026,133.45,3137.0
2019-07-23 14:20:00,140.71,140.77,140.66,140.67,4407.0,133.431,133.4879,133.3836,133.3931,4407.0
2019-07-23 14:25:00,140.66,140.76,140.64,140.72,2846.0,133.3836,133.4784,133.3646,133.4405,2846.0
2019-07-23 14:30:00,140.66,140.67,140.54,140.57,4979.0,133.3836,133.3931,133.2698,133.2982,4979.0
2019-07-23 14:35:00,140.52,140.53,140.32,140.35,6467.0,133.2508,133.2603,133.0612,133.0896,6467.0
2019-07-23 14:40:00,140.37,140.63,140.36,140.62,6691.0,133.1086,133.3551,133.0991,133.3457,6691.0
2019-07-23 14:45:00,140.63,140.73,140.62,140.73,3959.0,133.3551,133.45,133.3457,133.45,3959.0
2019-07-23 14:50:00,140.71,140.71,140.52,140.64,8235.0,133.431,133.431,133.2508,133.3646,8235.0
2019-07-23 14:55:00,140.66,140.7,140.56,140.6,6167.0,133.3836,133.4215,133.2888,133.3267,6167.0
2019-07-23 15:00:00,140.57,140.64,140.49,140.5,6996.0,133.2982,133.3646,133.2224,133.2319,6996.0
2019-07-23 15:05:00,140.5,140.55,140.47,140.47,8198.0,133.2319,133.2793,133.2034,133.2034,8198.0
2019-07-23 15:10:00,140.5,140.56,140.43,140.53,8003.0,133.2319,133.2888,133.1655,133.2603,8003.0
2019-07-23 15:15:00,140.54,140.54,140.45,140.54,6495.0,133.2698,133.2698,133.1844,133.2698,6495.0
2019-07-23 15:20:00,140.55,140.55,140.43,140.5,10931.0,133.2793,133.2793,133.1655,133.2319,10931.0
2019-07-23 15:25:00,140.49,140.54,140.3,140.54,13402.0,133.2224,133.2698,133.0422,133.2698,13402.0
2019-07-23 15:30:00,140.52,140.54,140.45,140.53,9293.0,133.2508,133.2698,133.1844,133.2603,9293.0
2019-07-23 15:35:00,140.52,140.53,140.44,140.46,13102.0,133.2508,133.2603,133.175,133.1939,13102.0
2019-07-23 15:40:00,140.48,140.55,140.31,140.45,10947.0,133.2129,133.2793,133.0517,133.1844,10947.0
2019-07-23 15:45:00,140.45,140.45,140.3,140.34,11791.0,133.1844,133.1844,133.0422,133.0801,11791.0
2019-07-23 15:50:00,140.32,140.55,140.32,140.54,16354.0,133.0612,133.2793,133.0612,133.2698,16354.0
2019-07-23 15:55:00,140.56,140.79,140.5,140.68,56529.0,133.2888,133.5069,133.2319,133.4026,56529.0
2019-07-24 09:30:00,140.23,140.33,139.26,140.13,31518.0,132.9758,133.0707,132.056,132.881,31518.0
2019-07-24 09:35:00,140.16,140.49,139.74,139.9,10118.0,132.9095,133.2224,132.5112,132.6629,10118.0
2019-07-24 09:40:00,140.03,140.24,139.6,139.6,11350.0,132.7862,132.9853,132.3784,132.3784,11350.0
2019-07-24 09:45:00,139.34,139.47,138.84,139.47,10874.0,132.1319,132.2551,131.6577,132.2551,10874.0
2019-07-24 09:50:00,139.42,140.15,139.27,140.13,7618.0,132.2077,132.9,132.0655,132.881,7618.0
2019-07-24 09:55:00,140.17,141.21,140.17,141.1,7371.0,132.9189,133.9051,132.9189,133.8008,7371.0
2019-07-24 10:00:00,141.19,141.39,140.98,141.39,7050.0,133.8862,134.0758,133.687,134.0758,7050.0
2019-07-24 10:05:00,141.4,141.75,141.17,141.72,11924.0,134.0853,134.4172,133.8672,134.3888,11924.0
2019-07-24 10:10:00,141.78,141.97,141.68,141.93,15023.0,134.4456,134.6258,134.3508,134.5879,15023.0
2019-07-24 10:15:00,141.93,142.03,141.66,141.79,15174.0,134.5879,134.6827,134.3319,134.4551,15174.0
2019-07-24 10:20:00,141.81,142.09,141.72,141.99,9835.0,134.4741,134.7396,134.3888,134.6448,9835.0
2019-07-24 10:25:00,142.0,142.19,141.97,142.02,8984.0,134.6543,134.8344,134.6258,134.6732,8984.0
2019-07-24 10:30:00,142.01,142.35,142.0,142.0,11328.0,134.6637,134.9862,134.6543,134.6543,11328.0
2019-07-24 10:35:00,142.06,142.47,142.06,142.33,15238.0,134.7112,135.1,134.7112,134.9672,15238.0
2019-07-24 10:40:00,142.36,142.43,142.02,142.03,10485.0,134.9956,135.062,134.6732,134.6827,10485.0
2019-07-24 10:45:00,142.06,142.07,141.91,141.95,12545.0,134.7112,134.7206,134.5689,134.6069,12545.0
2019-07-24 10:50:00,141.77,141.89,141.66,141.69,8350.0,134.4362,134.55,134.3319,134.3603,8350.0
2019-07-24 10:55:00,141.75,142.0,141.73,141.9,4900.0,134.4172,134.6543,134.3982,134.5594,4900.0
2019-07-24 11:00:00,141.88,142.15,141.86,142.15,13234.0,134.5405,134.7965,134.5215,134.7965,13234.0
2019-07-24 11:05:00,142.19,142.4,142.19,142.34,7959.0,134.8344,135.0336,134.8344,134.9767,7959.0
2019-07-24 11:10:00,142.32,142.34,142.02,142.08,13554.0,134.9577,134.9767,134.6732,134.7301,13554.0
2019-07-24 11:15:00,142.14,142.24,142.08,142.22,5288.0,134.787,134.8819,134.7301,134.8629,5288.0
2019-07-24 11:20:00,142.24,142.24,141.81,141.9,6300.0,134.8819,134.8819,134.4741,134.5594,6300.0
2019-07-24 11:25:00,141.93,142.07,141.92,142.03,4820.0,134.5879,134.7206,134.5784,134.6827,4820.0
2019-07-24 11:30:00,141.98,142.03,141.92,141.99,7640.0,134.6353,134.6827,134.5784,134.6448,7640.0
2019-07-24 11:35:00,142.01,142.23,142.01,142.21,3954.0,134.6637,134.8724,134.6637,134.8534,3954.0
2019-07-24 11:40:00,142.22,142.47,141.96,142.3,23823.0,134.8629,135.1,134.6163,134.9387,23823.0
2019-07-24 11:45:00,142.4,142.67,142.23,142.32,15773.0,135.0336,135.2896,134.8724,134.9577,15773.0
2019-07-24 11:50:00,142.33,142.53,142.32,142.53,3958.0,134.9672,135.1568,134.9577,135.1568,3958.0
2019-07-24 11:55:00,142.56,142.6,142.34,142.34,3884.0,135.1853,135.2232,134.9767,134.9767,3884.0
2019-07-24 12:00:00,142.41,142.41,142.17,142.19,3144.0,135.0431,135.0431,134.8155,134.8344,3144.0
2019-07-24 12:05:00,142.19,142.19,142.09,142.14,1600.0,134.8344,134.8344,134.7396,134.787,1600.0
2019-07-24 12:10:00,142.16,142.23,142.15,142.18,3515.0,134.806,134.8724,134.7965,134.825,3515.0
2019-07-24 12:15:00,142.13,142.13,141.97,142.04,3004.0,134.7775,134.7775,134.6258,134.6922,3004.0
2019-07-24 12:20:00,141.99,142.11,141.99,142.11,2229.0,134.6448,134.7586,134.6448,134.7586,2229.0
2019-07-24 12:25:00,142.11,142.28,142.08,142.22,3947.0,134.7586,134.9198,134.7301,134.8629,3947.0
2019-07-24 12:30:00,142.25,142.43,142.25,142.36,8690.0,134.8913,135.062,134.8913,134.9956,8690.0
2019-07-24 12:35:00,142.31,142.38,142.23,142.26,2552.0,134.9482,135.0146,134.8724,134.9008,2552.0
2019-07-24 12:40:00,142.27,142.41,142.22,142.38,3550.0,134.9103,135.0431,134.8629,135.0146,3550.0
2019-07-24 12:45:00,142.41,142.48,142.33,142.4,5586.0,135.0431,135.1094,134.9672,135.0336,5586.0
2019-07-24 12:50:00,142.41,142.41,142.33,142.38,2733.0,135.0431,135.0431,134.9672,135.0146,2733.0
2019-07-24 12:55:00,142.39,142.45,142.27,142.42,4502.0,135.0241,135.081,134.9103,135.0525,4502.0
2019-07-24 13:00:00,142.43,142.47,142.28,142.43,6326.0,135.062,135.1,134.9198,135.062,6326.0
2019-07-24 13:05:00,142.4,142.57,142.39,142.57,4436.0,135.0336,135.1948,135.0241,135.1948,4436.0
2019-07-24 13:10:00,142.54,142.57,142.46,142.46,3706.0,135.1663,135.1948,135.0905,135.0905,3706.0
2019-07-24 13:15:00,142.45,142.46,142.33,142.46,4620.0,135.081,135.0905,134.9672,135.0905,4620.0
2019-07-24 13:20:00,142.46,142.61,142.46,142.51,2969.0,135.0905,135.2327,135.0905,135.1379,2969.0
2019-07-24 13:25:00,142.53,142.59,142.49,142.51,3500.0,135.1568,135.2137,135.1189,135.1379,3500.0
2019-07-24 13:30:00,142.5,142.68,142.5,142.53,6713.0,135.1284,135.2991,135.1284,135.1568,6713.0
2019-07-24 13:35:00,142.56,142.76,142.55,142.73,5068.0,135.1853,135.375,135.1758,135.3465,5068.0
2019-07-24 13:40:00,142.75,142.83,142.72,142.75,3989.0,135.3655,135.4413,135.337,135.3655,3989.0
2019-07-24 13:45:00,142.74,142.89,142.69,142.78,6927.0,135.356,135.4982,135.3086,135.3939,6927.0
2019-07-24 13:50:00,142.8,142.94,142.79,142.92,3705.0,135.4129,135.5456,135.4034,135.5267,3705.0
2019-07-24 13:55:00,142.93,142.98,142.78,142.79,5775.0,135.5362,135.5836,135.3939,135.4034,5775.0
2019-07-24 14:00:00,142.81,143.13,142.81,143.13,6757.0,135.4224,135.7258,135.4224,135.7258,6757.0
2019-07-24 14:05:00,143.16,143.18,142.96,142.99,5364.0,135.7543,135.7732,135.5646,135.5931,5364.0
2019-07-24 14:10:00,142.96,142.96,142.81,142.9,2700.0,135.5646,135.5646,135.4224,135.5077,2700.0
2019-07-24 14:15:00,142.87,143.12,142.86,143.09,4410.0,135.4793,135.7163,135.4698,135.6879,4410.0
2019-07-24 14:20:00,143.11,143.17,142.93,142.93,4631.0,135.7068,135.7637,135.5362,135.5362,4631.0
2019-07-24 14:25:00,142.97,143.16,142.97,143.12,5048.0,135.5741,135.7543,135.5741,135.7163,5048.0
2019-07-24 14:30:00,143.12,143.14,143.07,143.11,3250.0,135.7163,135.7353,135.6689,135.7068,3250.0
2019-07-24 14:35:00,143.06,143.22,143.02,143.21,9247.0,135.6594,135.8112,135.6215,135.8017,9247.0
2019-07-24 14:40:00,143.21,143.22,142.93,143.08,16810.0,135.8017,135.8112,135.5362,135.6784,16810.0
2019-07-24 14:45:00,143.11,143.12,142.93,142.98,4521.0,135.7068,135.7163,135.5362,135.5836,4521.0
2019-07-24 14:50:00,142.97,142.97,142.76,142.76,4173.0,135.5741,135.5741,135.375,135.375,4173.0
2019-07-24 14:55:00,142.78,142.87,142.73,142.84,5429.0,135.3939,135.4793,135.3465,135.4508,5429.0
2019-07-24 15:00:00,142.86,142.9,142.75,142.75,7173.0,135.4698,135.5077,135.3655,135.3655,7173.0
2019-07-24 15:05:00,142.76,142.83,142.69,142.83,6823.0,135.375,135.4413,135.3086,135.4413,6823.0
2019-07-24 15:10:00,142.84,143.02,142.8,143.01,9753.0,135.4508,135.6215,135.4129,135.612,9753.0
2019-07-24 15:15:00,143.08,143.17,143.02,143.15,13972.0,135.6784,135.7637,135.6215,135.7448,13972.0
2019-07-24 15:20:00,143.09,143.24,143.06,143.19,17665.0,135.6879,135.8301,135.6594,135.7827,17665.0
2019-07-24 15:25:00,143.21,143.54,143.2,143.53,19619.0,135.8017,136.1146,135.7922,136.1051,19619.0
2019-07-24 15:30:00,143.49,143.49,143.28,143.28,25029.0,136.0672,136.0672,135.8681,135.8681,25029.0
2019-07-24 15:35:00,143.29,143.36,143.15,143.3,25372.0,135.8775,135.9439,135.7448,135.887,25372.0
2019-07-24 15:40:00,143.3,143.37,143.22,143.34,22831.0,135.887,135.9534,135.8112,135.9249,22831.0
2019-07-24 15:45:00,143.31,143.32,143.01,143.1,23013.0,135.8965,135.906,135.612,135.6974,23013.0
2019-07-24 15:50:00,143.09,143.19,143.04,143.19,28536.0,135.6879,135.7827,135.6405,135.7827,28536.0
2019-07-24 15:55:00,143.19,143.38,143.06,143.29,60753.0,135.7827,135.9629,135.6594,135.8775,60753.0
2019-07-25 09:30:00,143.45,143.48,142.53,142.63,23398.0,136.0293,136.0577,135.1568,135.2517,23398.0
2019-07-25 09:35:00,142.55,142.69,141.52,141.93,6300.0,135.1758,135.3086,134.1991,134.5879,6300.0
2019-07-25 09:40:00,142.02,142.77,142.02,142.77,20622.0,134.6732,135.3844,134.6732,135.3844,20622.0
2019-07-25 09:45:00,142.74,143.12,142.51,142.82,6218.0,135.356,135.7163,135.1379,135.4318,6218.0
2019-07-25 09:50:00,142.84,142.84,142.29,142.56,5461.0,135.4508,135.4508,134.9293,135.1853,5461.0
2019-07-25 09:55:00,142.49,142.74,142.3,142.66,4793.0,135.1189,135.356,134.9387,135.2801,4793.0
2019-07-25 10:00:00,142.66,142.66,142.4,142.63,3178.0,135.2801,135.2801,135.0336,135.2517,3178.0
2019-07-25 10:05:00,142.7,143.21,142.7,143.15,4102.0,135.3181,135.8017,135.3181,135.7448,4102.0
2019-07-25 10:10:00,143.17,143.17,142.89,142.97,3647.0,135.7637,135.7637,135.4982,135.5741,3647.0
2019-07-25 10:15:00,143.04,143.21,142.94,142.96,4594.0,135.6405,135.8017,135.5456,135.5646,4594.0
2019-07-25 10:20:00,142.96,142.98,142.72,142.81,5426.0,135.5646,135.5836,135.337,135.4224,5426.0
2019-07-25 10:25:00,142.78,143.01,142.72,142.87,6597.0,135.3939,135.612,135.337,135.4793,6597.0
2019-07-25 10:30:00,142.82,142.9,142.73,142.77,4766.0,135.4318,135.5077,135.3465,135.3844,4766.0
2019-07-25 10:35:00,142.78,142.89,142.78,142.8,4612.0,135.3939,135.4982,135.3939,135.4129,4612.0
2019-07-25 10:40:00,142.67,142.67,142.48,142.6,1932.0,135.2896,135.2896,135.1094,135.2232,1932.0
2019-07-25 10:45:00,142.56,142.56,142.19,142.19,4192.0,135.1853,135.1853,134.8344,134.8344,4192.0
2019-07-25 10:50:00,142.21,142.31,142.1,142.29,5497.0,134.8534,134.9482,134.7491,134.9293,5497.0
2019-07-25 10:55:00,142.31,142.48,142.3,142.31,4520.0,134.9482,135.1094,134.9387,134.9482,4520.0
2019-07-25 11:00:00,142.3,142.56,142.2,142.5,5158.0,134.9387,135.1853,134.8439,135.1284,5158.0
2019-07-25 11:05:00,142.5,142.53,142.45,142.45,1981.0,135.1284,135.1568,135.081,135.081,1981.0
2019-07-25 11:10:00,142.46,142.49,142.3,142.37,5011.0,135.0905,135.1189,134.9387,135.0051,5011.0
2019-07-25 11:15:00,142.38,142.38,142.0,142.0,6344.0,135.0146,135.0146,134.6543,134.6543,6344.0
2019-07-25 11:20:00,141.91,142.02,141.74,141.99,4655.0,134.5689,134.6732,134.4077,134.6448,4655.0
2019-07-25 11:25:00,141.95,142.06,141.93,141.97,3344.0,134.6069,134.7112,134.5879,134.6258,3344.0
2019-07-25 11:30:00,141.92,141.96,141.79,141.81,2850.0,134.5784,134.6163,134.4551,134.4741,2850.0
2019-07-25 11:35:00,141.85,141.85,141.74,141.74,1601.0,134.512,134.512,134.4077,134.4077,1601.0
2019-07-25 11:40:00,141.78,141.84,141.63,141.72,5551.0,134.4456,134.5025,134.3034,134.3888,5551.0
2019-07-25 11:45:00,141.74,141.91,141.73,141.91,2029.0,134.4077,134.5689,134.3982,134.5689,2029.0
2019-07-25 11:50:00,141.91,141.91,141.7,141.89,4300.0,134.5689,134.5689,134.3698,134.55,4300.0
2019-07-25 11:55:00,141.89,142.14,141.89,142.11,5554.0,134.55,134.787,134.55,134.7586,5554.0
2019-07-25 12:00:00,142.12,142.12,141.78,141.78,2514.0,134.7681,134.7681,134.4456,134.4456,2514.0
2019-07-25 12:05:00,141.7,141.73,141.62,141.73,3273.0,134.3698,134.3982,134.2939,134.3982,3273.0
2019-07-25 12:10:00,141.75,141.9,141.75,141.9,8416.0,134.4172,134.5594,134.4172,134.5594,8416.0
2019-07-25 12:15:00,141.94,142.1,141.93,142.08,5700.0,134.5974,134.7491,134.5879,134.7301,5700.0
2019-07-25 12:20:00,142.05,142.08,141.87,141.88,2900.0,134.7017,134.7301,134.531,134.5405,2900.0
2019-07-25 12:25:00,141.88,141.98,141.88,141.94,2800.0,134.5405,134.6353,134.5405,134.5974,2800.0
2019-07-25 12:30:00,141.94,142.03,141.86,141.88,3223.0,134.5974,134.6827,134.5215,134.5405,3223.0
2019-07-25 12:35:00,141.89,141.89,141.57,141.59,4257.0,134.55,134.55,134.2465,134.2655,4257.0
2019-07-25 12:40:00,141.58,141.58,141.38,141.39,8268.0,134.256,134.256,134.0663,134.0758,8268.0
2019-07-25 12:45:00,141.39,141.65,141.36,141.59,5800.0,134.0758,134.3224,134.0474,134.2655,5800.0
2019-07-25 12:50:00,141.61,141.66,141.57,141.59,925.0,134.2844,134.3319,134.2465,134.2655,925.0
2019-07-25 12:55:00,141.62,141.79,141.54,141.79,3547.0,134.2939,134.4551,134.2181,134.4551,3547.0
2019-07-25 13:00:00,141.85,141.85,141.53,141.53,1996.0,134.512,134.512,134.2086,134.2086,1996.0
2019-07-25 13:05:00,141.52,141.73,141.48,141.73,2100.0,134.1991,134.3982,134.1612,134.3982,2100.0
2019-07-25 13:10:00,141.8,141.89,141.8,141.89,1700.0,134.4646,134.55,134.4646,134.55,1700.0
2019-07-25 13:15:00,141.84,141.9,141.72,141.9,4700.0,134.5025,134.5594,134.3888,134.5594,4700.0
2019-07-25 13:20:00,141.79,141.79,141.67,141.71,1092.0,134.4551,134.4551,134.3413,134.3793,1092.0
2019-07-25 13:25:00,141.73,141.76,141.63,141.66,2500.0,134.3982,134.4267,134.3034,134.3319,2500.0
2019-07-25 13:30:00,141.72,141.78,141.66,141.73,3900.0,134.3888,134.4456,134.3319,134.3982,3900.0
2019-07-25 13:35:00,141.72,141.86,141.72,141.83,4016.0,134.3888,134.5215,134.3888,134.4931,4016.0
2019-07-25 13:40:00,141.85,142.19,141.85,142.16,3965.0,134.512,134.8344,134.512,134.806,3965.0
2019-07-25 13:45:00,142.19,142.2,142.06,142.2,2863.0,134.8344,134.8439,134.7112,134.8439,2863.0
2019-07-25 13:50:00,142.14,142.31,142.03,142.17,8069.0,134.787,134.9482,134.6827,134.8155,8069.0
2019-07-25 13:55:00,142.22,142.34,142.04,142.09,4890.0,134.8629,134.9767,134.6922,134.7396,4890.0
2019-07-25 14:00:00,142.07,142.08,141.9,141.97,4549.0,134.7206,134.7301,134.5594,134.6258,4549.0
2019-07-25 14:05:00,141.95,142.05,141.91,142.02,5312.0,134.6069,134.7017,134.5689,134.6732,5312.0
2019-07-25 14:10:00,142.11,142.16,142.1,142.13,1740.0,134.7586,134.806,134.7491,134.7775,1740.0
2019-07-25 14:15:00,142.13,142.14,141.97,142.01,1916.0,134.7775,134.787,134.6258,134.6637,1916.0
2019-07-25 14:20:00,142.04,142.07,141.93,142.07,1500.0,134.6922,134.7206,134.5879,134.7206,1500.0
2019-07-25 14:25:00,142.06,142.17,142.03,142.14,3030.0,134.7112,134.8155,134.6827,134.787,3030.0
2019-07-25 14:30:00,142.1,142.15,142.03,142.03,2526.0,134.7491,134.7965,134.6827,134.6827,2526.0
2019-07-25 14:35:00,142.08,142.09,141.84,141.84,1719.0,134.7301,134.7396,134.5025,134.5025,1719.0
2019-07-25 14:40:00,141.83,142.06,141.81,142.06,2300.0,134.4931,134.7112,134.4741,134.7112,2300.0
2019-07-25 14:45:00,142.04,142.04,141.79,141.88,4402.0,134.6922,134.6922,134.4551,134.5405,4402.0
2019-07-25 14:50:00,141.87,141.92,141.79,141.79,1811.0,134.531,134.5784,134.4551,134.4551,1811.0
2019-07-25 14:55:00,141.76,141.98,141.76,141.96,2575.0,134.4267,134.6353,134.4267,134.6163,2575.0
2019-07-25 15:00:00,141.92,142.08,141.78,141.81,7527.0,134.5784,134.7301,134.4456,134.4741,7527.0
2019-07-25 15:05:00,141.85,141.92,141.77,141.86,5508.0,134.512,134.5784,134.4362,134.5215,5508.0
2019-07-25 15:10:00,141.89,141.93,141.79,141.8,3500.0,134.55,134.5879,134.4551,134.4646,3500.0
2019-07-25 15:15:00,141.85,141.88,141.71,141.86,5690.0,134.512,134.5405,134.3793,134.5215,5690.0
2019-07-25 15:20:00,141.83,141.87,141.72,141.75,6532.0,134.4931,134.531,134.3888,134.4172,6532.0
2019-07-25 15:25:00,141.79,141.94,141.78,141.89,7153.0,134.4551,134.5974,134.4456,134.55,7153.0
2019-07-25 15:30:00,141.87,142.08,141.84,142.0,10506.0,134.531,134.7301,134.5025,134.6543,10506.0
2019-07-25 15:35:00,141.98,142.06,141.92,141.96,9242.0,134.6353,134.7112,134.5784,134.6163,9242.0
2019-07-25 15:40:00,141.91,142.01,141.83,141.83,10979.0,134.5689,134.6637,134.4931,134.4931,10979.0
2019-07-25 15:45:00,141.84,141.92,141.74,141.88,11495.0,134.5025,134.5784,134.4077,134.5405,11495.0
2019-07-25 15:50:00,141.86,141.93,141.82,141.87,14925.0,134.5215,134.5879,134.4836,134.531,14925.0
2019-07-25 15:55:00,141.87,141.94,141.52,141.93,48866.0,134.531,134.5974,134.1991,134.5879,48866.0
2019-07-26 09:30:00,144.51,145.34,144.03,145.31,70083.0,137.0344,137.8215,136.5793,137.793,70083.0
2019-07-26 09:35:00,145.33,146.05,145.0,145.38,51445.0,137.812,138.4948,137.4991,137.8594,51445.0
2019-07-26 09:40:00,145.27,145.51,144.58,144.77,30685.0,137.7551,137.9827,137.1008,137.281,30685.0
2019-07-26 09:45:00,144.69,144.81,144.0,144.54,38223.0,137.2051,137.3189,136.5508,137.0629,38223.0
2019-07-26 09:50:00,144.52,144.67,144.07,144.49,15222.0,137.0439,137.1861,136.6172,137.0155,15222.0
2019-07-26 09:55:00,144.57,144.68,144.13,144.3,10501.0,137.0913,137.1956,136.6741,136.8353,10501.0
2019-07-26 10:00:00,144.24,144.33,143.88,144.3,11162.0,136.7784,136.8637,136.437,136.8353,11162.0
2019-07-26 10:05:00,144.31,144.56,144.23,144.33,7841.0,136.8448,137.0818,136.7689,136.8637,7841.0
2019-07-26 10:10:00,144.4,144.72,144.32,144.4,10116.0,136.9301,137.2336,136.8543,136.9301,10116.0
2019-07-26 10:15:00,144.36,144.57,144.26,144.5,20125.0,136.8922,137.0913,136.7974,137.0249,20125.0
2019-07-26 10:20:00,144.5,144.57,144.37,144.53,20350.0,137.0249,137.0913,136.9017,137.0534,20350.0
2019-07-26 10:25:00,144.53,144.6,144.27,144.32,7014.0,137.0534,137.1198,136.8068,136.8543,7014.0
2019-07-26 10:30:00,144.32,144.55,144.3,144.35,6258.0,136.8543,137.0724,136.8353,136.8827,6258.0
2019-07-26 10:35:00,144.34,144.55,144.24,144.45,8178.0,136.8732,137.0724,136.7784,136.9775,8178.0
2019-07-26 10:40:00,144.4,144.51,144.26,144.39,9820.0,136.9301,137.0344,136.7974,136.9206,9820.0
2019-07-26 10:45:00,144.44,144.56,144.38,144.5,17615.0,136.968,137.0818,136.9111,137.0249,17615.0
2019-07-26 10:50:00,144.52,144.56,144.37,144.46,8738.0,137.0439,137.0818,136.9017,136.987,8738.0
2019-07-26 10:55:00,144.43,144.43,144.14,144.33,7074.0,136.9586,136.9586,136.6836,136.8637,7074.0
2019-07-26 11:00:00,144.33,144.55,144.3,144.52,11396.0,136.8637,137.0724,136.8353,137.0439,11396.0
2019-07-26 11:05:00,144.5,144.5,144.21,144.21,10254.0,137.0249,137.0249,136.7499,136.7499,10254.0
2019-07-26 11:10:00,144.21,144.22,143.89,143.93,7845.0,136.7499,136.7594,136.4465,136.4844,7845.0
2019-07-26 11:15:00,143.88,144.27,143.74,144.17,18836.0,136.437,136.8068,136.3043,136.712,18836.0
2019-07-26 11:20:00,144.2,144.6,144.19,144.53,17734.0,136.7405,137.1198,136.731,137.0534,17734.0
2019-07-26 11:25:00,144.54,144.58,144.1,144.1,16778.0,137.0629,137.1008,136.6456,136.6456,16778.0
2019-07-26 11:30:00,144.06,144.18,143.94,144.13,11510.0,136.6077,136.7215,136.4939,136.6741,11510.0
2019-07-26 11:35:00,144.12,144.12,143.99,144.06,12450.0,136.6646,136.6646,136.5413,136.6077,12450.0
2019-07-26 11:40:00,144.07,144.17,143.98,144.17,6554.0,136.6172,136.712,136.5318,136.712,6554.0
2019-07-26 11:45:00,144.21,144.35,144.19,144.23,6954.0,136.7499,136.8827,136.731,136.7689,6954.0
2019-07-26 11:50:00,144.23,144.32,144.12,144.23,11876.0,136.7689,136.8543,136.6646,136.7689,11876.0
2019-07-26 11:55:00,144.24,144.43,144.16,144.26,8073.0,136.7784,136.9586,136.7025,136.7974,8073.0
2019-07-26 12:00:00,144.31,144.34,144.2,144.33,7677.0,136.8448,136.8732,136.7405,136.8637,7677.0
2019-07-26 12:05:00,144.31,144.49,144.31,144.49,7718.0,136.8448,137.0155,136.8448,137.0155,7718.0
2019-07-26 12:10:00,144.51,144.73,144.49,144.68,7801.0,137.0344,137.243,137.0155,137.1956,7801.0
2019-07-26 12:15:00,144.72,144.76,144.61,144.64,8503.0,137.2336,137.2715,137.1292,137.1577,8503.0
2019-07-26 12:20:00,144.63,144.7,144.54,144.63,7789.0,137.1482,137.2146,137.0629,137.1482,7789.0
2019-07-26 12:25:00,144.64,144.68,144.47,144.47,11585.0,137.1577,137.1956,136.9965,136.9965,11585.0
2019-07-26 12:30:00,144.47,144.53,144.09,144.52,16650.0,136.9965,137.0534,136.6361,137.0439,16650.0
2019-07-26 12:35:00,144.5,144.62,144.44,144.59,22083.0,137.0249,137.1387,136.968,137.1103,22083.0
2019-07-26 12:40:00,144.61,144.63,144.51,144.51,9728.0,137.1292,137.1482,137.0344,137.0344,9728.0
2019-07-26 12:45:00,144.53,144.59,144.45,144.5,6876.0,137.0534,137.1103,136.9775,137.0249,6876.0
2019-07-26 12:50:00,144.5,144.5,144.17,144.2,11185.0,137.0249,137.0249,136.712,136.7405,11185.0
2019-07-26 12:55:00,144.26,144.47,144.17,144.43,13439.0,136.7974,136.9965,136.712,136.9586,13439.0
2019-07-26 13:00:00,144.47,144.8,144.47,144.71,11166.0,136.9965,137.3094,136.9965,137.2241,11166.0
2019-07-26 13:05:00,144.71,144.73,144.59,144.68,13702.0,137.2241,137.243,137.1103,137.1956,13702.0
2019-07-26 13:10:00,144.64,144.7,144.58,144.68,10455.0,137.1577,137.2146,137.1008,137.1956,10455.0
2019-07-26 13:15:00,144.68,144.72,144.61,144.69,10450.0,137.1956,137.2336,137.1292,137.2051,10450.0
2019-07-26 13:20:00,144.69,144.89,144.67,144.81,9208.0,137.2051,137.3948,137.1861,137.3189,9208.0
2019-07-26 13:25:00,144.76,144.83,144.68,144.72,15028.0,137.2715,137.3379,137.1956,137.2336,15028.0
2019-07-26 13:30:00,144.74,144.89,144.74,144.89,13877.0,137.2525,137.3948,137.2525,137.3948,13877.0
2019-07-26 13:35:00,144.86,144.86,144.66,144.77,11290.0,137.3663,137.3663,137.1767,137.281,11290.0
2019-07-26 13:40:00,144.78,144.78,144.52,144.57,7695.0,137.2905,137.2905,137.0439,137.0913,7695.0
2019-07-26 13:45:00,144.5,144.51,144.37,144.37,5847.0,137.0249,137.0344,136.9017,136.9017,5847.0
2019-07-26 13:50:00,144.34,144.49,144.24,144.48,6656.0,136.8732,137.0155,136.7784,137.006,6656.0
2019-07-26 13:55:00,144.48,144.5,144.4,144.41,21521.0,137.006,137.0249,136.9301,136.9396,21521.0
2019-07-26 14:00:00,144.43,144.48,144.39,144.39,7954.0,136.9586,137.006,136.9206,136.9206,7954.0
2019-07-26 14:05:00,144.39,144.39,144.18,144.25,12459.0,136.9206,136.9206,136.7215,136.7879,12459.0
2019-07-26 14:10:00,144.25,144.39,144.22,144.34,7225.0,136.7879,136.9206,136.7594,136.8732,7225.0
2019-07-26 14:15:00,144.35,144.37,144.24,144.24,9611.0,136.8827,136.9017,136.7784,136.7784,9611.0
2019-07-26 14:20:00,144.27,144.54,144.15,144.52,22037.0,136.8068,137.0629,136.693,137.0439,22037.0
2019-07-26 14:25:00,144.47,144.76,144.45,144.51,56750.0,136.9965,137.2715,136.9775,137.0344,56750.0
2019-07-26 14:30:00,144.5,144.59,144.43,144.44,18560.0,137.0249,137.1103,136.9586,136.968,18560.0
2019-07-26 14:35:00,144.41,144.6,144.32,144.46,42228.0,136.9396,137.1198,136.8543,136.987,42228.0
2019-07-26 14:40:00,144.46,144.49,144.36,144.49,16968.0,136.987,137.0155,136.8922,137.0155,16968.0
2019-07-26 14:45:00,144.46,144.71,144.43,144.55,17298.0,136.987,137.2241,136.9586,137.0724,17298.0
2019-07-26 14:50:00,144.53,144.54,144.32,144.44,14308.0,137.0534,137.0629,136.8543,136.968,14308.0
2019-07-26 14:55:00,144.47,144.56,144.4,144.51,13512.0,136.9965,137.0818,136.9301,137.0344,13512.0
2019-07-26 15:00:00,144.55,144.78,144.55,144.78,13584.0,137.0724,137.2905,137.0724,137.2905,13584.0
2019-07-26 15:05:00,144.82,145.01,144.74,144.93,16965.0,137.3284,137.5086,137.2525,137.4327,16965.0
2019-07-26 15:10:00,144.86,144.88,144.65,144.67,26101.0,137.3663,137.3853,137.1672,137.1861,26101.0
2019-07-26 15:15:00,144.66,144.7,144.5,144.68,16535.0,137.1767,137.2146,137.0249,137.1956,16535.0
2019-07-26 15:20:00,144.68,144.93,144.66,144.89,19661.0,137.1956,137.4327,137.1767,137.3948,19661.0
2019-07-26 15:25:00,144.86,144.95,144.77,144.78,25663.0,137.3663,137.4517,137.281,137.2905,25663.0
2019-07-26 15:30:00,144.78,144.97,144.77,144.82,23942.0,137.2905,137.4706,137.281,137.3284,23942.0
2019-07-26 15:35:00,144.8,144.88,144.52,144.68,27347.0,137.3094,137.3853,137.0439,137.1956,27347.0
2019-07-26 15:40:00,144.69,144.85,144.69,144.84,60809.0,137.2051,137.3568,137.2051,137.3474,60809.0
2019-07-26 15:45:00,144.84,144.92,144.8,144.89,32990.0,137.3474,137.4232,137.3094,137.3948,32990.0
2019-07-26 15:50:00,144.89,145.08,144.89,144.94,41006.0,137.3948,137.5749,137.3948,137.4422,41006.0
2019-07-26 15:55:00,144.92,145.09,144.78,145.06,158915.0,137.4232,137.5844,137.2905,137.556,158915.0
2019-07-29 09:30:00,145.0,145.03,144.06,144.73,56208.0,137.4991,137.5275,136.6077,137.243,56208.0
2019-07-29 09:35:00,144.8,145.15,144.55,145.02,56581.0,137.3094,137.6413,137.0724,137.518,56581.0
2019-07-29 09:40:00,145.01,145.09,144.58,145.08,26052.0,137.5086,137.5844,137.1008,137.5749,26052.0
2019-07-29 09:45:00,144.98,145.65,144.94,145.34,29837.0,137.4801,138.1154,137.4422,137.8215,29837.0
2019-07-29 09:50:00,145.26,145.89,145.2,145.84,20515.0,137.7456,138.343,137.6887,138.2956,20515.0
2019-07-29 09:55:00,145.89,146.15,145.52,145.54,28830.0,138.343,138.5896,137.9922,138.0111,28830.0
2019-07-29 10:00:00,145.47,146.04,145.45,145.64,19880.0,137.9448,138.4853,137.9258,138.106,19880.0
2019-07-29 10:05:00,145.64,146.08,145.64,145.95,39449.0,138.106,138.5232,138.106,138.3999,39449.0
2019-07-29 10:10:00,145.92,145.95,144.45,145.17,51827.0,138.3715,138.3999,136.9775,137.6603,51827.0
2019-07-29 10:15:00,145.08,145.58,144.96,145.58,26723.0,137.5749,138.0491,137.4611,138.0491,26723.0
2019-07-29 10:20:00,145.64,145.77,145.5,145.72,19903.0,138.106,138.2292,137.9732,138.1818,19903.0
2019-07-29 10:25:00,145.76,146.05,145.72,145.96,15669.0,138.2198,138.4948,138.1818,138.4094,15669.0
2019-07-29 10:30:00,145.95,146.27,145.94,146.03,27238.0,138.3999,138.7034,138.3904,138.4758,27238.0
2019-07-29 10:35:00,146.0,146.0,145.51,145.78,21443.0,138.4473,138.4473,137.9827,138.2387,21443.0
2019-07-29 10:40:00,145.82,146.0,145.76,145.89,11352.0,138.2767,138.4473,138.2198,138.343,11352.0
2019-07-29 10:45:00,145.85,146.2,145.79,145.84,17183.0,138.3051,138.637,138.2482,138.2956,17183.0
2019-07-29 10:50:00,145.89,146.11,145.79,146.11,33097.0,138.343,138.5517,138.2482,138.5517,33097.0
2019-07-29 10:55:00,146.12,146.59,146.12,146.58,20693.0,138.5611,139.0068,138.5611,138.9973,20693.0
2019-07-29 11:00:00,146.53,146.96,146.52,146.78,39781.0,138.9499,139.3577,138.9404,139.187,39781.0
2019-07-29 11:05:00,146.84,146.84,146.28,146.42,15435.0,139.2439,139.2439,138.7129,138.8456,15435.0
2019-07-29 11:10:00,146.41,146.42,146.14,146.27,14179.0,138.8361,138.8456,138.5801,138.7034,14179.0
2019-07-29 11:15:00,146.26,146.46,146.11,146.11,24189.0,138.6939,138.8835,138.5517,138.5517,24189.0
2019-07-29 11:20:00,146.11,146.33,146.0,146.04,16912.0,138.5517,138.7603,138.4473,138.4853,16912.0
2019-07-29 11:25:00,146.08,146.26,145.98,146.04,17959.0,138.5232,138.6939,138.4284,138.4853,17959.0
2019-07-29 11:30:00,146.05,146.35,145.94,146.14,29686.0,138.4948,138.7792,138.3904,138.5801,29686.0
2019-07-29 11:35:00,146.18,146.5,146.08,146.5,8794.0,138.618,138.9215,138.5232,138.9215,8794.0
2019-07-29 11:40:00,146.5,146.51,146.2,146.4,6738.0,138.9215,138.931,138.637,138.8267,6738.0
2019-07-29 11:45:00,146.42,146.42,146.04,146.04,9634.0,138.8456,138.8456,138.4853,138.4853,9634.0
2019-07-29 11:50:00,146.0,146.04,145.92,145.96,14964.0,138.4473,138.4853,138.3715,138.4094,14964.0
2019-07-29 11:55:00,145.98,146.21,145.97,146.08,8415.0,138.4284,138.6465,138.4189,138.5232,8415.0
2019-07-29 12:00:00,146.1,146.25,145.93,145.99,5541.0,138.5422,138.6844,138.381,138.4379,5541.0
2019-07-29 12:05:00,145.95,145.95,145.68,145.74,4919.0,138.3999,138.3999,138.1439,138.2008,4919.0
2019-07-29 12:10:00,145.75,145.75,145.52,145.67,6694.0,138.2103,138.2103,137.9922,138.1344,6694.0
2019-07-29 12:15:00,145.68,145.81,145.61,145.73,6396.0,138.1439,138.2672,138.0775,138.1913,6396.0
2019-07-29 12:20:00,145.75,145.85,145.66,145.7,4399.0,138.2103,138.3051,138.1249,138.1629,4399.0
2019-07-29 12:25:00,145.7,145.91,145.65,145.81,4393.0,138.1629,138.362,138.1154,138.2672,4393.0
2019-07-29 12:30:00,145.82,145.89,145.75,145.75,4292.0,138.2767,138.343,138.2103,138.2103,4292.0
2019-07-29 12:35:00,145.76,146.01,145.74,145.95,7716.0,138.2198,138.4568,138.2008,138.3999,7716.0
2019-07-29 12:40:00,145.93,145.94,145.8,145.83,13556.0,138.381,138.3904,138.2577,138.2861,13556.0
2019-07-29 12:45:00,145.81,146.0,145.81,145.96,3780.0,138.2672,138.4473,138.2672,138.4094,3780.0
2019-07-29 12:50:00,145.92,145.99,145.85,145.89,3162.0,138.3715,138.4379,138.3051,138.343,3162.0
2019-07-29 12:55:00,145.92,146.12,145.89,146.11,5177.0,138.3715,138.5611,138.343,138.5517,5177.0
2019-07-29 13:00:00,146.24,146.28,146.18,146.26,14264.0,138.6749,138.7129,138.618,138.6939,14264.0
2019-07-29 13:05:00,146.23,146.23,146.06,146.17,8844.0,138.6654,138.6654,138.5042,138.6086,8844.0
2019-07-29 13:10:00,146.19,146.47,146.18,146.43,12503.0,138.6275,138.893,138.618,138.8551,12503.0
2019-07-29 13:15:00,146.4,146.4,146.25,146.25,7992.0,138.8267,138.8267,138.6844,138.6844,7992.0
2019-07-29 13:20:00,146.25,146.4,146.14,146.2,23114.0,138.6844,138.8267,138.5801,138.637,23114.0
2019-07-29 13:25:00,146.25,146.37,146.17,146.22,8795.0,138.6844,138.7982,138.6086,138.656,8795.0
2019-07-29 13:30:00,146.25,146.47,146.25,146.46,9386.0,138.6844,138.893,138.6844,138.8835,9386.0
2019-07-29 13:35:00,146.48,146.69,146.48,146.64,11269.0,138.9025,139.1017,138.9025,139.0542,11269.0
2019-07-29 13:40:00,146.63,146.66,146.33,146.33,9740.0,139.0448,139.0732,138.7603,138.7603,9740.0
2019-07-29 13:45:00,146.35,146.38,146.27,146.34,8689.0,138.7792,138.8077,138.7034,138.7698,8689.0
2019-07-29 13:50:00,146.33,146.57,146.32,146.57,10389.0,138.7603,138.9879,138.7508,138.9879,10389.0
2019-07-29 13:55:00,146.54,146.58,146.28,146.45,27771.0,138.9594,138.9973,138.7129,138.8741,27771.0
2019-07-29 14:00:00,146.45,146.53,146.29,146.53,13671.0,138.8741,138.9499,138.7223,138.9499,13671.0
2019-07-29 14:05:00,146.53,146.75,146.53,146.56,14244.0,138.9499,139.1585,138.9499,138.9784,14244.0
2019-07-29 14:10:00,146.6,146.72,146.55,146.64,15425.0,139.0163,139.1301,138.9689,139.0542,15425.0
2019-07-29 14:15:00,146.63,146.63,146.33,146.49,21695.0,139.0448,139.0448,138.7603,138.912,21695.0
2019-07-29 14:20:00,146.51,146.71,146.41,146.66,26805.0,138.931,139.1206,138.8361,139.0732,26805.0
2019-07-29 14:25:00,146.64,146.74,146.47,146.73,9894.0,139.0542,139.1491,138.893,139.1396,9894.0
2019-07-29 14:30:00,146.73,146.78,146.33,146.46,15432.0,139.1396,139.187,138.7603,138.8835,15432.0
2019-07-29 14:35:00,146.46,146.46,146.28,146.33,16039.0,138.8835,138.8835,138.7129,138.7603,16039.0
2019-07-29 14:40:00,146.33,146.42,146.26,146.32,20894.0,138.7603,138.8456,138.6939,138.7508,20894.0
2019-07-29 14:45:00,146.32,146.43,146.26,146.42,33215.0,138.7508,138.8551,138.6939,138.8456,33215.0
2019-07-29 14:50:00,146.42,146.45,146.2,146.34,17054.0,138.8456,138.8741,138.637,138.7698,17054.0
2019-07-29 14:55:00,146.34,146.57,146.34,146.57,13261.0,138.7698,138.9879,138.7698,138.9879,13261.0
2019-07-29 15:00:00,146.58,146.68,146.47,146.52,16718.0,138.9973,139.0922,138.893,138.9404,16718.0
2019-07-29 15:05:00,146.52,146.54,146.29,146.38,18029.0,138.9404,138.9594,138.7223,138.8077,18029.0
2019-07-29 15:10:00,146.35,146.4,146.25,146.34,11665.0,138.7792,138.8267,138.6844,138.7698,11665.0
2019-07-29 15:15:00,146.31,146.41,146.22,146.41,17069.0,138.7413,138.8361,138.656,138.8361,17069.0
2019-07-29 15:20:00,146.44,146.57,146.39,146.49,23697.0,138.8646,138.9879,138.8172,138.912,23697.0
2019-07-29 15:25:00,146.48,146.5,146.21,146.29,37178.0,138.9025,138.9215,138.6465,138.7223,37178.0
2019-07-29 15:30:00,146.28,146.42,146.25,146.38,23225.0,138.7129,138.8456,138.6844,138.8077,23225.0
2019-07-29 15:35:00,146.36,146.46,146.22,146.26,39291.0,138.7887,138.8835,138.656,138.6939,39291.0
2019-07-29 15:40:00,146.25,146.6,146.25,146.55,91514.0,138.6844,139.0163,138.6844,138.9689,91514.0
2019-07-29 15:45:00,146.53,146.54,146.26,146.37,93318.0,138.9499,138.9594,138.6939,138.7982,93318.0
2019-07-29 15:50:00,146.38,146.55,146.38,146.45,74381.0,138.8077,138.9689,138.8077,138.8741,74381.0
2019-07-29 15:55:00,146.44,146.56,146.11,146.16,106073.0,138.8646,138.9784,138.5517,138.5991,106073.0
2019-07-30 09:30:00,131.0,132.62,128.32,130.68,287462.0,124.2233,125.7595,121.6819,123.9199,287462.0
2019-07-30 09:35:00,130.41,132.0,129.21,131.24,160907.0,123.6638,125.1716,122.5259,124.4509,160907.0
2019-07-30 09:40:00,131.24,131.42,129.0,129.68,126870.0,124.4509,124.6216,122.3268,122.9716,126870.0
2019-07-30 09:45:00,129.7,131.63,129.7,130.87,127760.0,122.9906,124.8207,122.9906,124.1,127760.0
2019-07-30 09:50:00,130.81,133.38,130.75,133.32,150163.0,124.0431,126.4802,123.9862,126.4233,150163.0
2019-07-30 09:55:00,133.33,133.86,131.27,132.19,151420.0,126.4328,126.9354,124.4793,125.3517,151420.0
2019-07-30 10:00:00,132.13,132.96,131.69,132.94,98072.0,125.2948,126.0819,124.8776,126.0629,98072.0
2019-07-30 10:05:00,132.94,134.0,132.67,132.75,241004.0,126.0629,127.0681,125.8069,125.8828,241004.0
2019-07-30 10:10:00,132.75,134.39,132.7,133.61,138312.0,125.8828,127.4379,125.8354,126.6983,138312.0
2019-07-30 10:15:00,133.74,134.95,133.64,134.95,166311.0,126.8216,127.969,126.7267,127.969,166311.0
2019-07-30 10:20:00,134.95,136.0,134.48,135.89,222304.0,127.969,128.9646,127.5233,128.8603,222304.0
2019-07-30 10:25:00,135.89,136.95,134.45,134.76,239465.0,128.8603,129.8655,127.4948,127.7888,239465.0
2019-07-30 10:30:00,134.74,135.32,133.5,133.64,118468.0,127.7698,128.3198,126.594,126.7267,118468.0
2019-07-30 10:35:00,133.64,134.13,132.12,132.31,113444.0,126.7267,127.1914,125.2854,125.4655,113444.0
2019-07-30 10:40:00,132.32,132.67,131.99,132.48,97613.0,125.475,125.8069,125.1621,125.6267,97613.0
2019-07-30 10:45:00,132.39,132.67,131.5,131.94,52126.0,125.5414,125.8069,124.6974,125.1147,52126.0
2019-07-30 10:50:00,132.02,132.02,130.73,130.74,55814.0,125.1905,125.1905,123.9673,123.9768,55814.0
2019-07-30 10:55:00,130.84,132.12,130.73,132.02,44815.0,124.0716,125.2854,123.9673,125.1905,44815.0
2019-07-30 11:00:00,132.11,133.2,132.02,133.2,58899.0,125.2759,126.3095,125.1905,126.3095,58899.0
2019-07-30 11:05:00,133.16,133.26,132.72,132.78,41509.0,126.2716,126.3664,125.8543,125.9112,41509.0
2019-07-30 11:10:00,132.78,133.17,132.24,132.5,69254.0,125.9112,126.281,125.3992,125.6457,69254.0
2019-07-30 11:15:00,132.59,133.12,132.17,133.12,51754.0,125.7311,126.2336,125.3328,126.2336,51754.0
2019-07-30 11:20:00,133.12,133.53,132.83,132.83,32135.0,126.2336,126.6224,125.9586,125.9586,32135.0
2019-07-30 11:25:00,132.74,133.18,132.65,132.93,27695.0,125.8733,126.2905,125.7879,126.0535,27695.0
2019-07-30 11:30:00,132.91,132.95,132.27,132.38,16943.0,126.0345,126.0724,125.4276,125.5319,16943.0
2019-07-30 11:35:00,132.38,132.85,132.19,132.3,75699.0,125.5319,125.9776,125.3517,125.4561,75699.0
2019-07-30 11:40:00,132.36,132.56,131.95,132.02,25299.0,125.5129,125.7026,125.1242,125.1905,25299.0
2019-07-30 11:45:00,132.04,132.43,131.99,132.4,39507.0,125.2095,125.5793,125.1621,125.5509,39507.0
2019-07-30 11:50:00,132.43,132.91,132.25,132.78,45105.0,125.5793,126.0345,125.4086,125.9112,45105.0
2019-07-30 11:55:00,132.84,133.31,132.57,132.66,41589.0,125.9681,126.4138,125.7121,125.7974,41589.0
2019-07-30 12:00:00,132.71,132.77,132.04,132.28,25375.0,125.8448,125.9017,125.2095,125.4371,25375.0
2019-07-30 12:05:00,132.26,132.27,132.0,132.11,58119.0,125.4181,125.4276,125.1716,125.2759,58119.0
2019-07-30 12:10:00,132.16,132.33,132.0,132.21,35497.0,125.3233,125.4845,125.1716,125.3707,35497.0
2019-07-30 12:15:00,132.21,132.58,132.01,132.22,50960.0,125.3707,125.7216,125.1811,125.3802,50960.0
2019-07-30 12:20:00,132.36,132.43,132.1,132.25,27962.0,125.5129,125.5793,125.2664,125.4086,27962.0
2019-07-30 12:25:00,132.26,132.64,132.26,132.64,19601.0,125.4181,125.7785,125.4181,125.7785,19601.0
2019-07-30 12:30:00,132.69,133.39,132.65,132.74,51278.0,125.8259,126.4897,125.7879,125.8733,51278.0
2019-07-30 12:35:00,132.71,132.71,132.21,132.56,38337.0,125.8448,125.8448,125.3707,125.7026,38337.0
2019-07-30 12:40:00,132.53,132.98,132.34,132.76,33705.0,125.6742,126.1009,125.494,125.8923,33705.0
2019-07-30 12:45:00,132.76,132.84,132.26,132.35,31261.0,125.8923,125.9681,125.4181,125.5035,31261.0
2019-07-30 12:50:00,132.38,132.53,132.2,132.48,31021.0,125.5319,125.6742,125.3612,125.6267,31021.0
2019-07-30 12:55:00,132.53,133.2,132.47,133.03,39538.0,125.6742,126.3095,125.6173,126.1483,39538.0
2019-07-30 13:00:00,133.03,133.14,132.38,132.42,31891.0,126.1483,126.2526,125.5319,125.5698,31891.0
2019-07-30 13:05:00,132.34,132.68,132.32,132.5,35608.0,125.494,125.8164,125.475,125.6457,35608.0
2019-07-30 13:10:00,132.45,132.63,132.4,132.5,19512.0,125.5983,125.769,125.5509,125.6457,19512.0
2019-07-30 13:15:00,132.5,133.07,132.5,132.78,36911.0,125.6457,126.1862,125.6457,125.9112,36911.0
2019-07-30 13:20:00,132.78,133.27,132.77,133.23,22593.0,125.9112,126.3759,125.9017,126.3379,22593.0
2019-07-30 13:25:00,133.28,133.85,133.27,133.58,52694.0,126.3854,126.9259,126.3759,126.6698,52694.0
2019-07-30 13:30:00,133.62,133.91,133.52,133.8,41631.0,126.7078,126.9828,126.6129,126.8785,41631.0
2019-07-30 13:35:00,133.82,133.82,133.16,133.22,28198.0,126.8974,126.8974,126.2716,126.3285,28198.0
2019-07-30 13:40:00,133.22,133.54,133.22,133.44,26958.0,126.3285,126.6319,126.3285,126.5371,26958.0
2019-07-30 13:45:00,133.48,134.0,133.46,134.0,32636.0,126.575,127.0681,126.556,127.0681,32636.0
2019-07-30 13:50:00,134.0,134.0,132.76,132.76,31470.0,127.0681,127.0681,125.8923,125.8923,31470.0
2019-07-30 13:55:00,132.82,133.05,132.44,132.54,56466.0,125.9492,126.1673,125.5888,125.6836,56466.0
2019-07-30 14:00:00,132.51,132.82,132.42,132.46,28784.0,125.6552,125.9492,125.5698,125.6078,28784.0
2019-07-30 14:05:00,132.44,132.48,132.0,132.06,92770.0,125.5888,125.6267,125.1716,125.2285,92770.0
2019-07-30 14:10:00,132.0,132.31,132.0,132.14,81362.0,125.1716,125.4655,125.1716,125.3043,81362.0
2019-07-30 14:15:00,132.15,132.76,132.04,132.31,51171.0,125.3138,125.8923,125.2095,125.4655,51171.0
2019-07-30 14:20:00,132.31,132.48,132.1,132.31,23386.0,125.4655,125.6267,125.2664,125.4655,23386.0
2019-07-30 14:25:00,132.31,132.56,132.25,132.46,13155.0,125.4655,125.7026,125.4086,125.6078,13155.0
2019-07-30 14:30:00,132.42,132.85,132.36,132.55,22702.0,125.5698,125.9776,125.5129,125.6931,22702.0
2019-07-30 14:35:00,132.56,132.56,132.26,132.55,36872.0,125.7026,125.7026,125.4181,125.6931,36872.0
2019-07-30 14:40:00,132.51,132.63,132.37,132.55,12311.0,125.6552,125.769,125.5224,125.6931,12311.0
2019-07-30 14:45:00,132.61,132.61,132.25,132.53,22007.0,125.75,125.75,125.4086,125.6742,22007.0
2019-07-30 14:50:00,132.5,132.79,132.44,132.79,16280.0,125.6457,125.9207,125.5888,125.9207,16280.0
2019-07-30 14:55:00,132.72,133.24,132.65,133.01,43258.0,125.8543,126.3474,125.7879,126.1293,43258.0
2019-07-30 15:00:00,133.12,133.25,132.72,132.92,46877.0,126.2336,126.3569,125.8543,126.044,46877.0
2019-07-30 15:05:00,132.93,133.03,132.82,132.85,37223.0,126.0535,126.1483,125.9492,125.9776,37223.0
2019-07-30 15:10:00,132.87,133.08,132.79,132.87,58108.0,125.9966,126.1957,125.9207,125.9966,58108.0
2019-07-30 15:15:00,132.85,132.93,132.64,132.86,61772.0,125.9776,126.0535,125.7785,125.9871,61772.0
2019-07-30 15:20:00,132.83,133.13,132.8,132.99,56418.0,125.9586,126.2431,125.9302,126.1104,56418.0
2019-07-30 15:25:00,132.91,133.03,132.8,133.0,44439.0,126.0345,126.1483,125.9302,126.1198,44439.0
2019-07-30 15:30:00,132.94,132.96,132.64,132.77,62130.0,126.0629,126.0819,125.7785,125.9017,62130.0
2019-07-30 15:35:00,132.76,132.8,132.5,132.58,109096.0,125.8923,125.9302,125.6457,125.7216,109096.0
2019-07-30 15:40:00,132.55,132.71,132.55,132.55,149394.0,125.6931,125.8448,125.6931,125.6931,149394.0
2019-07-30 15:45:00,132.57,132.7,132.56,132.57,123199.0,125.7121,125.8354,125.7026,125.7121,123199.0
2019-07-30 15:50:00,132.57,132.91,132.55,132.83,151308.0,125.7121,126.0345,125.6931,125.9586,151308.0
2019-07-30 15:55:00,132.83,132.94,132.63,132.79,318101.0,125.9586,126.0629,125.769,125.9207,318101.0
2019-07-31 09:30:00,132.45,134.85,132.2,133.97,81765.0,125.5983,127.8741,125.3612,127.0397,81765.0
2019-07-31 09:35:00,133.85,135.71,133.12,135.52,107018.0,126.9259,128.6897,126.2336,128.5095,107018.0
2019-07-31 09:40:00,135.52,135.94,135.27,135.65,74200.0,128.5095,128.9078,128.2724,128.6328,74200.0
2019-07-31 09:45:00,135.46,135.61,134.61,134.85,59068.0,128.4526,128.5948,127.6466,127.8741,59068.0
2019-07-31 09:50:00,134.82,135.14,134.6,134.78,60117.0,127.8457,128.1491,127.6371,127.8078,60117.0
2019-07-31 09:55:00,134.7,135.06,134.31,134.96,36193.0,127.7319,128.0733,127.3621,127.9784,36193.0
2019-07-31 10:00:00,135.06,135.51,133.72,133.95,45277.0,128.0733,128.5,126.8026,127.0207,45277.0
2019-07-31 10:05:00,133.93,134.33,133.56,133.56,16327.0,127.0017,127.381,126.6509,126.6509,16327.0
2019-07-31 10:10:00,133.58,134.21,133.58,133.72,21264.0,126.6698,127.2672,126.6698,126.8026,21264.0
2019-07-31 10:15:00,133.66,133.98,133.54,133.89,22743.0,126.7457,127.0491,126.6319,126.9638,22743.0
2019-07-31 10:20:00,133.95,134.13,133.75,133.8,18541.0,127.0207,127.1914,126.831,126.8785,18541.0
2019-07-31 10:25:00,133.8,134.24,133.54,134.24,17559.0,126.8785,127.2957,126.6319,127.2957,17559.0
2019-07-31 10:30:00,134.24,134.41,133.95,134.13,11965.0,127.2957,127.4569,127.0207,127.1914,11965.0
2019-07-31 10:35:00,134.13,134.38,134.13,134.29,18329.0,127.1914,127.4285,127.1914,127.3431,18329.0
2019-07-31 10:40:00,134.38,134.42,134.24,134.31,24488.0,127.4285,127.4664,127.2957,127.3621,24488.0
2019-07-31 10:45:00,134.36,134.89,134.36,134.56,13783.0,127.4095,127.9121,127.4095,127.5991,13783.0
2019-07-31 10:50:00,134.58,134.92,134.45,134.5,19467.0,127.6181,127.9405,127.4948,127.5422,19467.0
2019-07-31 10:55:00,134.48,134.7,134.41,134.61,22483.0,127.5233,127.7319,127.4569,127.6466,22483.0
2019-07-31 11:00:00,134.61,135.02,134.55,134.94,31039.0,127.6466,128.0353,127.5897,127.9595,31039.0
2019-07-31 11:05:00,134.93,134.93,134.5,134.53,12252.0,127.95,127.95,127.5422,127.5707,12252.0
2019-07-31 11:10:00,134.61,134.87,134.56,134.84,18557.0,127.6466,127.8931,127.5991,127.8647,18557.0
2019-07-31 11:15:00,134.84,135.15,134.66,134.83,21436.0,127.8647,128.1586,127.694,127.8552,21436.0
2019-07-31 11:20:00,134.79,135.16,134.67,135.05,11753.0,127.8172,128.1681,127.7035,128.0638,11753.0
2019-07-31 11:25:00,134.96,135.66,134.95,135.66,11444.0,127.9784,128.6422,127.969,128.6422,11444.0
2019-07-31 11:30:00,135.57,135.72,135.55,135.61,10376.0,128.5569,128.6991,128.5379,128.5948,10376.0
2019-07-31 11:35:00,135.55,135.56,135.23,135.56,20683.0,128.5379,128.5474,128.2345,128.5474,20683.0
2019-07-31 11:40:00,135.65,135.99,135.64,135.96,39678.0,128.6328,128.9552,128.6233,128.9267,39678.0
2019-07-31 11:45:00,135.99,136.22,135.87,135.93,39947.0,128.9552,129.1733,128.8414,128.8983,39947.0
2019-07-31 11:50:00,135.94,136.05,135.51,135.55,20222.0,128.9078,129.0121,128.5,128.5379,20222.0
2019-07-31 11:55:00,135.55,135.64,135.2,135.39,16940.0,128.5379,128.6233,128.206,128.3862,16940.0
2019-07-31 12:00:00,135.39,135.53,135.24,135.24,4735.0,128.3862,128.519,128.244,128.244,4735.0
2019-07-31 12:05:00,135.24,135.29,134.89,134.9,7655.0,128.244,128.2914,127.9121,127.9216,7655.0
2019-07-31 12:10:00,134.87,135.0,134.84,134.93,11131.0,127.8931,128.0164,127.8647,127.95,11131.0
2019-07-31 12:15:00,134.87,134.87,134.67,134.69,8432.0,127.8931,127.8931,127.7035,127.7224,8432.0
2019-07-31 12:20:00,134.71,134.73,134.61,134.71,8784.0,127.7414,127.7603,127.6466,127.7414,8784.0
2019-07-31 12:25:00,134.72,134.78,134.64,134.78,6927.0,127.7509,127.8078,127.675,127.8078,6927.0
2019-07-31 12:30:00,134.78,134.79,134.56,134.58,15473.0,127.8078,127.8172,127.5991,127.6181,15473.0
2019-07-31 12:35:00,134.58,134.78,134.58,134.72,10918.0,127.6181,127.8078,127.6181,127.7509,10918.0
2019-07-31 12:40:00,134.76,134.86,134.75,134.85,6622.0,127.7888,127.8836,127.7793,127.8741,6622.0
2019-07-31 12:45:00,134.85,135.0,134.63,134.63,33274.0,127.8741,128.0164,127.6655,127.6655,33274.0
2019-07-31 12:50:00,134.63,134.71,134.51,134.65,12252.0,127.6655,127.7414,127.5517,127.6845,12252.0
2019-07-31 12:55:00,134.67,134.75,134.6,134.75,7959.0,127.7035,127.7793,127.6371,127.7793,7959.0
2019-07-31 13:00:00,134.75,134.83,134.68,134.8,8291.0,127.7793,127.8552,127.7129,127.8267,8291.0
2019-07-31 13:05:00,134.8,134.84,134.77,134.81,9946.0,127.8267,127.8647,127.7983,127.8362,9946.0
2019-07-31 13:10:00,134.83,135.0,134.79,134.81,24539.0,127.8552,128.0164,127.8172,127.8362,24539.0
2019-07-31 13:15:00,134.81,134.92,134.8,134.8,11804.0,127.8362,127.9405,127.8267,127.8267,11804.0
2019-07-31 13:20:00,134.83,134.89,134.82,134.83,11237.0,127.8552,127.9121,127.8457,127.8552,11237.0
2019-07-31 13:25:00,134.85,134.89,134.41,134.6,25665.0,127.8741,127.9121,127.4569,127.6371,25665.0
2019-07-31 13:30:00,134.58,134.75,134.58,134.74,16694.0,127.6181,127.7793,127.6181,127.7698,16694.0
2019-07-31 13:35:00,134.74,134.74,134.62,134.62,9584.0,127.7698,127.7698,127.656,127.656,9584.0
2019-07-31 13:40:00,134.64,134.68,134.52,134.61,23435.0,127.675,127.7129,127.5612,127.6466,23435.0
2019-07-31 13:45:00,134.61,134.86,134.58,134.74,27904.0,127.6466,127.8836,127.6181,127.7698,27904.0
2019-07-31 13:50:00,134.74,134.96,134.67,134.86,41170.0,127.7698,127.9784,127.7035,127.8836,41170.0
2019-07-31 13:55:00,134.85,135.0,134.8,135.0,24014.0,127.8741,128.0164,127.8267,128.0164,24014.0
2019-07-31 14:00:00,134.97,135.15,134.31,134.44,55094.0,127.9879,128.1586,127.3621,127.4853,55094.0
2019-07-31 14:05:00,134.44,134.56,134.23,134.39,23096.0,127.4853,127.5991,127.2862,127.4379,23096.0
2019-07-31 14:10:00,134.38,134.73,134.3,134.65,15826.0,127.4285,127.7603,127.3526,127.6845,15826.0
2019-07-31 14:15:00,134.62,134.74,134.43,134.65,20888.0,127.656,127.7698,127.4759,127.6845,20888.0
2019-07-31 14:20:00,134.66,134.72,134.46,134.47,11426.0,127.694,127.7509,127.5043,127.5138,11426.0
2019-07-31 14:25:00,134.5,134.62,134.47,134.61,7828.0,127.5422,127.656,127.5138,127.6466,7828.0
2019-07-31 14:30:00,134.59,134.61,134.45,134.58,9219.0,127.6276,127.6466,127.4948,127.6181,9219.0
2019-07-31 14:35:00,134.61,134.61,133.76,133.76,39196.0,127.6466,127.6466,126.8405,126.8405,39196.0
2019-07-31 14:40:00,133.63,134.14,133.2,133.2,74440.0,126.7173,127.2009,126.3095,126.3095,74440.0
2019-07-31 14:45:00,133.17,133.54,133.02,133.06,20241.0,126.281,126.6319,126.1388,126.1767,20241.0
2019-07-31 14:50:00,133.06,133.18,132.33,133.02,76651.0,126.1767,126.2905,125.4845,126.1388,76651.0
2019-07-31 14:55:00,133.08,133.7,133.02,133.61,54422.0,126.1957,126.7836,126.1388,126.6983,54422.0
2019-07-31 15:00:00,133.51,134.21,133.11,133.86,33651.0,126.6035,127.2672,126.2242,126.9354,33651.0
2019-07-31 15:05:00,133.88,134.01,133.83,133.88,10483.0,126.9543,127.0776,126.9069,126.9543,10483.0
2019-07-31 15:10:00,133.88,133.88,133.43,133.62,23336.0,126.9543,126.9543,126.5276,126.7078,23336.0
2019-07-31 15:15:00,133.52,133.71,133.37,133.68,20775.0,126.6129,126.7931,126.4707,126.7647,20775.0
2019-07-31 15:20:00,133.65,133.86,133.56,133.6,13554.0,126.7362,126.9354,126.6509,126.6888,13554.0
2019-07-31 15:25:00,133.66,133.93,133.66,133.88,14650.0,126.7457,127.0017,126.7457,126.9543,14650.0
2019-07-31 15:30:00,133.86,133.95,133.47,133.69,46587.0,126.9354,127.0207,126.5655,126.7741,46587.0
2019-07-31 15:35:00,133.74,134.13,133.68,134.04,29898.0,126.8216,127.1914,126.7647,127.106,29898.0
2019-07-31 15:40:00,134.04,134.17,133.8,134.02,59746.0,127.106,127.2293,126.8785,127.0871,59746.0
2019-07-31 15:45:00,134.02,134.63,133.93,134.55,71808.0,127.0871,127.6655,127.0017,127.5897,71808.0
2019-07-31 15:50:00,134.52,134.6,134.08,134.19,140977.0,127.5612,127.6371,127.144,127.2483,140977.0
2019-07-31 15:55:00,134.19,134.49,133.48,133.51,123187.0,127.2483,127.5328,126.575,126.6035,123187.0
2019-08-01 09:30:00,133.19,133.19,132.26,132.68,29909.0,126.3,126.3,125.4181,125.8164,29909.0
2019-08-01 09:35:00,132.69,132.8,131.65,132.07,19660.0,125.8259,125.9302,124.8397,125.238,19660.0
2019-08-01 09:40:00,131.97,132.47,131.5,131.66,14113.0,125.1431,125.6173,124.6974,124.8492,14113.0
2019-08-01 09:45:00,131.65,132.42,131.61,132.26,12714.0,124.8397,125.5698,124.8017,125.4181,12714.0
2019-08-01 09:50:00,132.38,132.73,131.98,132.03,20012.0,125.5319,125.8638,125.1526,125.2,20012.0
2019-08-01 09:55:00,132.22,132.43,131.92,132.39,17367.0,125.3802,125.5793,125.0957,125.5414,17367.0
2019-08-01 10:00:00,132.31,132.32,132.0,132.09,17066.0,125.4655,125.475,125.1716,125.2569,17066.0
2019-08-01 10:05:00,132.07,132.44,132.0,132.01,12736.0,125.238,125.5888,125.1716,125.1811,12736.0
2019-08-01 10:10:00,132.03,132.09,131.51,131.6,26525.0,125.2,125.2569,124.7069,124.7923,26525.0
2019-08-01 10:15:00,131.53,131.88,131.29,131.81,13204.0,124.7259,125.0578,124.4983,124.9914,13204.0
2019-08-01 10:20:00,131.77,131.91,131.16,131.21,10879.0,124.9535,125.0862,124.375,124.4224,10879.0
2019-08-01 10:25:00,131.21,131.5,131.13,131.35,12394.0,124.4224,124.6974,124.3466,124.5552,12394.0
2019-08-01 10:30:00,131.35,131.64,131.16,131.28,14337.0,124.5552,124.8302,124.375,124.4888,14337.0
2019-08-01 10:35:00,131.21,131.24,130.35,130.6,15654.0,124.4224,124.4509,123.6069,123.844,15654.0
2019-08-01 10:40:00,130.63,130.74,130.01,130.12,14485.0,123.8724,123.9768,123.2845,123.3888,14485.0
2019-08-01 10:45:00,130.11,130.18,129.78,129.92,23149.0,123.3793,123.4457,123.0664,123.1992,23149.0
2019-08-01 10:50:00,129.99,130.23,129.76,130.03,24436.0,123.2655,123.4931,123.0474,123.3035,24436.0
2019-08-01 10:55:00,130.09,130.24,129.91,130.17,16757.0,123.3604,123.5026,123.1897,123.4362,16757.0
2019-08-01 11:00:00,130.13,130.47,129.99,130.28,13503.0,123.3983,123.7207,123.2655,123.5405,13503.0
2019-08-01 11:05:00,130.35,130.47,130.18,130.4,13991.0,123.6069,123.7207,123.4457,123.6543,13991.0
2019-08-01 11:10:00,130.49,130.54,130.24,130.32,6399.0,123.7397,123.7871,123.5026,123.5785,6399.0
2019-08-01 11:15:00,130.37,130.43,130.24,130.36,10600.0,123.6259,123.6828,123.5026,123.6164,10600.0
2019-08-01 11:20:00,130.36,130.72,130.35,130.69,12929.0,123.6164,123.9578,123.6069,123.9293,12929.0
2019-08-01 11:25:00,130.77,130.77,130.36,130.42,7757.0,124.0052,124.0052,123.6164,123.6733,7757.0
2019-08-01 11:30:00,130.39,130.65,130.39,130.57,6175.0,123.6449,123.8914,123.6449,123.8155,6175.0
2019-08-01 11:35:00,130.57,130.66,130.49,130.54,7641.0,123.8155,123.9009,123.7397,123.7871,7641.0
2019-08-01 11:40:00,130.54,130.88,130.54,130.85,12162.0,123.7871,124.1095,123.7871,124.0811,12162.0
2019-08-01 11:45:00,130.81,130.91,130.75,130.86,17411.0,124.0431,124.138,123.9862,124.0905,17411.0
2019-08-01 11:50:00,130.89,130.89,130.58,130.58,5959.0,124.119,124.119,123.825,123.825,5959.0
2019-08-01 11:55:00,130.59,130.68,130.37,130.68,8758.0,123.8345,123.9199,123.6259,123.9199,8758.0
2019-08-01 12:00:00,130.69,130.88,130.57,130.74,49664.0,123.9293,124.1095,123.8155,123.9768,49664.0
2019-08-01 12:05:00,130.7,130.76,130.61,130.66,4622.0,123.9388,123.9957,123.8535,123.9009,4622.0
2019-08-01 12:10:00,130.68,130.87,130.68,130.77,5340.0,123.9199,124.1,123.9199,124.0052,5340.0
2019-08-01 12:15:00,130.8,130.83,130.48,130.5,4400.0,124.0336,124.0621,123.7302,123.7492,4400.0
2019-08-01 12:20:00,130.46,130.68,130.46,130.59,5703.0,123.7112,123.9199,123.7112,123.8345,5703.0
2019-08-01 12:25:00,130.57,130.8,130.57,130.75,4400.0,123.8155,124.0336,123.8155,123.9862,4400.0
2019-08-01 12:30:00,130.75,130.75,130.61,130.72,3819.0,123.9862,123.9862,123.8535,123.9578,3819.0
2019-08-01 12:35:00,130.74,130.79,130.7,130.75,4790.0,123.9768,124.0242,123.9388,123.9862,4790.0
2019-08-01 12:40:00,130.75,130.94,130.71,130.94,4246.0,123.9862,124.1664,123.9483,124.1664,4246.0
2019-08-01 12:45:00,130.92,130.95,130.81,130.81,4318.0,124.1474,124.1759,124.0431,124.0431,4318.0
2019-08-01 12:50:00,130.81,130.95,130.78,130.95,5900.0,124.0431,124.1759,124.0147,124.1759,5900.0
2019-08-01 12:55:00,130.97,130.99,130.86,130.91,3500.0,124.1949,124.2138,124.0905,124.138,3500.0
2019-08-01 13:00:00,130.92,131.14,130.9,131.11,8478.0,124.1474,124.3561,124.1285,124.3276,8478.0
2019-08-01 13:05:00,131.1,131.34,131.1,131.3,3400.0,124.3181,124.5457,124.3181,124.5078,3400.0
2019-08-01 13:10:00,131.36,131.38,131.29,131.3,11200.0,124.5647,124.5836,124.4983,124.5078,11200.0
2019-08-01 13:15:00,131.3,131.78,131.3,131.7,23463.0,124.5078,124.963,124.5078,124.8871,23463.0
2019-08-01 13:20:00,131.72,131.73,131.43,131.53,4116.0,124.9061,124.9155,124.6311,124.7259,4116.0
2019-08-01 13:25:00,131.53,131.53,130.07,130.17,9355.0,124.7259,124.7259,123.3414,123.4362,9355.0
2019-08-01 13:30:00,130.11,130.66,129.96,129.96,12353.0,123.3793,123.9009,123.2371,123.2371,12353.0
2019-08-01 13:35:00,130.02,130.19,129.63,129.73,7080.0,123.294,123.4552,122.9242,123.019,7080.0
2019-08-01 13:40:00,129.75,130.09,129.5,129.55,7525.0,123.038,123.3604,122.8009,122.8483,7525.0
2019-08-01 13:45:00,129.46,129.69,129.41,129.63,4783.0,122.763,122.9811,122.7156,122.9242,4783.0
2019-08-01 13:50:00,129.61,129.66,129.2,129.27,9383.0,122.9052,122.9526,122.5164,122.5828,9383.0
2019-08-01 13:55:00,129.26,129.5,129.13,129.46,11449.0,122.5733,122.8009,122.45,122.763,11449.0
2019-08-01 14:00:00,129.4,129.65,129.0,129.1,11027.0,122.7061,122.9431,122.3268,122.4216,11027.0
2019-08-01 14:05:00,129.12,129.28,129.03,129.11,3713.0,122.4406,122.5923,122.3552,122.4311,3713.0
2019-08-01 14:10:00,129.1,129.55,128.8,129.55,11754.0,122.4216,122.8483,122.1371,122.8483,11754.0
2019-08-01 14:15:00,129.49,129.67,129.26,129.67,4457.0,122.7914,122.9621,122.5733,122.9621,4457.0
2019-08-01 14:20:00,129.61,129.61,128.92,129.11,4228.0,122.9052,122.9052,122.2509,122.4311,4228.0
2019-08-01 14:25:00,129.25,129.36,129.12,129.29,7670.0,122.5638,122.6681,122.4406,122.6018,7670.0
2019-08-01 14:30:00,129.29,129.29,128.77,128.98,8453.0,122.6018,122.6018,122.1087,122.3078,8453.0
2019-08-01 14:35:00,128.99,129.08,128.85,128.86,5275.0,122.3173,122.4026,122.1845,122.194,5275.0
2019-08-01 14:40:00,128.9,129.09,128.53,128.53,5175.0,122.2319,122.4121,121.8811,121.8811,5175.0
2019-08-01 14:45:00,128.62,129.28,128.61,129.26,4402.0,121.9664,122.5923,121.9569,122.5733,4402.0
2019-08-01 14:50:00,129.25,129.47,129.16,129.16,7900.0,122.5638,122.7724,122.4785,122.4785,7900.0
2019-08-01 14:55:00,129.03,129.05,128.74,128.97,7052.0,122.3552,122.3742,122.0802,122.2983,7052.0
2019-08-01 15:00:00,129.05,129.14,128.69,128.97,14356.0,122.3742,122.4595,122.0328,122.2983,14356.0
2019-08-01 15:05:00,129.08,129.12,128.79,128.83,6455.0,122.4026,122.4406,122.1276,122.1656,6455.0
2019-08-01 15:10:00,128.88,129.26,128.76,129.13,19415.0,122.213,122.5733,122.0992,122.45,19415.0
2019-08-01 15:15:00,129.13,129.68,129.1,129.54,9770.0,122.45,122.9716,122.4216,122.8388,9770.0
2019-08-01 15:20:00,129.51,129.89,129.51,129.85,9801.0,122.8104,123.1707,122.8104,123.1328,9801.0
2019-08-01 15:25:00,129.89,130.05,129.8,129.88,25986.0,123.1707,123.3224,123.0854,123.1612,25986.0
2019-08-01 15:30:00,129.87,130.05,129.76,129.82,27842.0,123.1518,123.3224,123.0474,123.1043,27842.0
2019-08-01 15:35:00,129.89,130.23,129.75,130.09,22292.0,123.1707,123.4931,123.038,123.3604,22292.0
2019-08-01 15:40:00,130.13,130.18,129.84,129.94,17594.0,123.3983,123.4457,123.1233,123.2181,17594.0
2019-08-01 15:45:00,129.93,130.16,129.59,129.59,28753.0,123.2087,123.4268,122.8862,122.8862,28753.0
2019-08-01 15:50:00,129.53,129.59,129.04,129.14,35994.0,122.8293,122.8862,122.3647,122.4595,35994.0
2019-08-01 15:55:00,129.15,129.63,129.05,129.49,75048.0,122.469,122.9242,122.3742,122.7914,75048.0
2019-08-02 09:30:00,129.17,129.46,129.0,129.26,22849.0,122.488,122.763,122.3268,122.5733,22849.0
2019-08-02 09:35:00,129.34,130.0,128.97,129.77,7778.0,122.6492,123.275,122.2983,123.0569,7778.0
2019-08-02 09:40:00,129.78,129.81,129.14,129.28,11759.0,123.0664,123.0949,122.4595,122.5923,11759.0
2019-08-02 09:45:00,129.19,129.2,128.12,128.17,12901.0,122.5069,122.5164,121.4923,121.5397,12901.0
2019-08-02 09:50:00,128.19,128.58,127.62,128.58,49236.0,121.5587,121.9285,121.0182,121.9285,49236.0
2019-08-02 09:55:00,128.73,128.94,128.15,128.28,9153.0,122.0707,122.2699,121.5207,121.644,9153.0
2019-08-02 10:00:00,128.4,128.73,128.0,128.0,24531.0,121.7578,122.0707,121.3785,121.3785,24531.0
2019-08-02 10:05:00,128.15,128.22,127.94,128.0,11856.0,121.5207,121.5871,121.3216,121.3785,11856.0
2019-08-02 10:10:00,127.98,128.13,127.65,127.69,24462.0,121.3595,121.5018,121.0466,121.0845,24462.0
2019-08-02 10:15:00,127.82,128.0,127.6,127.6,11665.0,121.2078,121.3785,120.9992,120.9992,11665.0
2019-08-02 10:20:00,127.65,127.9,127.59,127.65,15312.0,121.0466,121.2837,120.9897,121.0466,15312.0
2019-08-02 10:25:00,127.63,127.68,127.24,127.24,11485.0,121.0276,121.075,120.6578,120.6578,11485.0
2019-08-02 10:30:00,127.24,127.3,127.0,127.1,17637.0,120.6578,120.7147,120.4302,120.5251,17637.0
2019-08-02 10:35:00,127.14,127.24,127.04,127.15,8709.0,120.563,120.6578,120.4682,120.5725,8709.0
2019-08-02 10:40:00,127.18,127.4,127.06,127.4,14047.0,120.6009,120.8095,120.4871,120.8095,14047.0
2019-08-02 10:45:00,127.36,127.57,127.24,127.5,11102.0,120.7716,120.9707,120.6578,120.9044,11102.0
2019-08-02 10:50:00,127.51,127.51,127.29,127.47,10335.0,120.9138,120.9138,120.7052,120.8759,10335.0
2019-08-02 10:55:00,127.46,127.52,127.26,127.26,13244.0,120.8664,120.9233,120.6768,120.6768,13244.0
2019-08-02 11:00:00,127.31,127.68,127.1,127.6,17472.0,120.7242,121.075,120.5251,120.9992,17472.0
2019-08-02 11:05:00,127.64,127.87,127.56,127.68,12666.0,121.0371,121.2552,120.9613,121.075,12666.0
2019-08-02 11:10:00,127.72,127.99,127.69,127.87,9371.0,121.113,121.369,121.0845,121.2552,9371.0
2019-08-02 11:15:00,127.89,128.07,127.79,127.88,10066.0,121.2742,121.4449,121.1794,121.2647,10066.0
2019-08-02 11:20:00,127.88,127.88,127.54,127.85,10535.0,121.2647,121.2647,120.9423,121.2363,10535.0
2019-08-02 11:25:00,127.88,128.02,127.7,127.7,10279.0,121.2647,121.3975,121.094,121.094,10279.0
2019-08-02 11:30:00,127.75,127.77,127.52,127.56,8001.0,121.1414,121.1604,120.9233,120.9613,8001.0
2019-08-02 11:35:00,127.51,127.73,127.48,127.58,10626.0,120.9138,121.1225,120.8854,120.9802,10626.0
2019-08-02 11:40:00,127.58,127.88,127.53,127.88,12204.0,120.9802,121.2647,120.9328,121.2647,12204.0
2019-08-02 11:45:00,127.87,128.12,127.78,127.91,23071.0,121.2552,121.4923,121.1699,121.2931,23071.0
2019-08-02 11:50:00,127.97,127.97,127.62,127.85,8496.0,121.35,121.35,121.0182,121.2363,8496.0
2019-08-02 11:55:00,127.89,127.99,127.74,127.84,7712.0,121.2742,121.369,121.1319,121.2268,7712.0
2019-08-02 12:00:00,127.81,127.81,127.5,127.58,9587.0,121.1983,121.1983,120.9044,120.9802,9587.0
2019-08-02 12:05:00,127.54,127.74,127.54,127.64,11809.0,120.9423,121.1319,120.9423,121.0371,11809.0
2019-08-02 12:10:00,127.61,127.67,127.48,127.65,10466.0,121.0087,121.0656,120.8854,121.0466,10466.0
2019-08-02 12:15:00,127.65,127.65,127.5,127.62,7757.0,121.0466,121.0466,120.9044,121.0182,7757.0
2019-08-02 12:20:00,127.63,127.79,127.61,127.77,11885.0,121.0276,121.1794,121.0087,121.1604,11885.0
2019-08-02 12:25:00,127.81,128.03,127.65,128.0,20554.0,121.1983,121.4069,121.0466,121.3785,20554.0
2019-08-02 12:30:00,127.97,127.99,127.85,127.9,12807.0,121.35,121.369,121.2363,121.2837,12807.0
2019-08-02 12:35:00,127.88,127.9,127.67,127.74,10426.0,121.2647,121.2837,121.0656,121.1319,10426.0
2019-08-02 12:40:00,127.74,127.83,127.63,127.71,5718.0,121.1319,121.2173,121.0276,121.1035,5718.0
2019-08-02 12:45:00,127.68,127.73,127.54,127.54,6101.0,121.075,121.1225,120.9423,120.9423,6101.0
2019-08-02 12:50:00,127.54,127.57,127.41,127.46,7859.0,120.9423,120.9707,120.819,120.8664,7859.0
2019-08-02 12:55:00,127.48,127.48,127.11,127.16,7245.0,120.8854,120.8854,120.5345,120.5819,7245.0
2019-08-02 13:00:00,127.19,127.2,126.93,126.97,10370.0,120.6104,120.6199,120.3638,120.4018,10370.0
2019-08-02 13:05:00,126.94,126.94,126.79,126.87,9700.0,120.3733,120.3733,120.2311,120.3069,9700.0
2019-08-02 13:10:00,126.95,126.95,126.66,126.84,6515.0,120.3828,120.3828,120.1078,120.2785,6515.0
2019-08-02 13:15:00,126.9,127.1,126.87,127.02,7546.0,120.3354,120.5251,120.3069,120.4492,7546.0
2019-08-02 13:20:00,126.99,127.13,126.85,126.9,7146.0,120.4207,120.5535,120.288,120.3354,7146.0
2019-08-02 13:25:00,126.91,126.92,126.72,126.87,9269.0,120.3449,120.3544,120.1647,120.3069,9269.0
2019-08-02 13:30:00,126.91,126.96,126.5,126.51,7902.0,120.3449,120.3923,119.9561,119.9656,7902.0
2019-08-02 13:35:00,126.54,126.74,126.37,126.7,11628.0,119.994,120.1837,119.8328,120.1457,11628.0
2019-08-02 13:40:00,126.68,126.71,126.6,126.63,9175.0,120.1268,120.1552,120.0509,120.0794,9175.0
2019-08-02 13:45:00,126.63,127.0,126.63,126.66,6989.0,120.0794,120.4302,120.0794,120.1078,6989.0
2019-08-02 13:50:00,126.64,126.76,126.6,126.72,6760.0,120.0888,120.2026,120.0509,120.1647,6760.0
2019-08-02 13:55:00,126.74,126.83,126.69,126.73,10619.0,120.1837,120.269,120.1363,120.1742,10619.0
2019-08-02 14:00:00,126.75,126.9,126.58,126.89,6944.0,120.1932,120.3354,120.032,120.3259,6944.0
2019-08-02 14:05:00,126.93,127.1,126.86,126.86,7196.0,120.3638,120.5251,120.2975,120.2975,7196.0
2019-08-02 14:10:00,126.92,127.07,126.86,127.01,7223.0,120.3544,120.4966,120.2975,120.4397,7223.0
2019-08-02 14:15:00,126.93,127.01,126.83,126.87,4254.0,120.3638,120.4397,120.269,120.3069,4254.0
2019-08-02 14:20:00,126.86,127.1,126.8,127.03,4684.0,120.2975,120.5251,120.2406,120.4587,4684.0
2019-08-02 14:25:00,127.03,127.03,126.84,126.97,5409.0,120.4587,120.4587,120.2785,120.4018,5409.0
2019-08-02 14:30:00,127.0,127.05,126.75,126.79,7100.0,120.4302,120.4776,120.1932,120.2311,7100.0
2019-08-02 14:35:00,126.77,126.91,126.72,126.89,11210.0,120.2121,120.3449,120.1647,120.3259,11210.0
2019-08-02 14:40:00,126.91,127.02,126.79,126.93,22467.0,120.3449,120.4492,120.2311,120.3638,22467.0
2019-08-02 14:45:00,126.96,127.03,126.73,126.77,5378.0,120.3923,120.4587,120.1742,120.2121,5378.0
2019-08-02 14:50:00,126.73,126.85,126.65,126.85,5400.0,120.1742,120.288,120.0983,120.288,5400.0
2019-08-02 14:55:00,126.83,126.83,126.66,126.75,9365.0,120.269,120.269,120.1078,120.1932,9365.0
2019-08-02 15:00:00,126.82,126.99,126.75,126.75,5602.0,120.2595,120.4207,120.1932,120.1932,5602.0
2019-08-02 15:05:00,126.79,126.87,126.72,126.8,7396.0,120.2311,120.3069,120.1647,120.2406,7396.0
2019-08-02 15:10:00,126.8,126.81,126.56,126.56,10046.0,120.2406,120.2501,120.013,120.013,10046.0
2019-08-02 15:15:00,126.58,126.77,126.45,126.76,19185.0,120.032,120.2121,119.9087,120.2026,19185.0
2019-08-02 15:20:00,126.77,127.09,126.77,126.95,12568.0,120.2121,120.5156,120.2121,120.3828,12568.0
2019-08-02 15:25:00,126.93,127.22,126.89,127.15,12420.0,120.3638,120.6388,120.3259,120.5725,12420.0
2019-08-02 15:30:00,127.15,127.3,127.04,127.22,15135.0,120.5725,120.7147,120.4682,120.6388,15135.0
2019-08-02 15:35:00,127.2,127.83,127.2,127.65,25770.0,120.6199,121.2173,120.6199,121.0466,25770.0
2019-08-02 15:40:00,127.67,127.72,127.42,127.48,15779.0,121.0656,121.113,120.8285,120.8854,15779.0
2019-08-02 15:45:00,127.43,127.47,126.89,126.89,21791.0,120.838,120.8759,120.3259,120.3259,21791.0
2019-08-02 15:50:00,126.91,127.07,126.75,126.81,63599.0,120.3449,120.4966,120.1932,120.2501,63599.0
2019-08-02 15:55:00,126.85,127.13,126.76,127.13,88620.0,120.288,120.5535,120.2026,120.5535,88620.0
2019-08-05 09:30:00,125.91,125.91,124.04,124.87,36912.0,119.3966,119.3966,117.6233,118.4104,36912.0
2019-08-05 09:35:00,124.75,126.05,124.46,125.69,14750.0,118.2966,119.5294,118.0216,119.188,14750.0
2019-08-05 09:40:00,125.62,126.16,125.44,125.94,7992.0,119.1216,119.6337,118.9509,119.4251,7992.0
2019-08-05 09:45:00,126.01,126.08,125.73,125.95,8053.0,119.4914,119.5578,119.2259,119.4345,8053.0
2019-08-05 09:50:00,125.95,125.97,125.12,125.43,13176.0,119.4345,119.4535,118.6475,118.9414,13176.0
2019-08-05 09:55:00,125.32,125.83,125.1,125.52,27118.0,118.8371,119.3207,118.6285,119.0268,27118.0
2019-08-05 10:00:00,125.53,125.68,125.23,125.27,17538.0,119.0363,119.1785,118.7518,118.7897,17538.0
2019-08-05 10:05:00,125.23,125.36,124.9,125.07,34027.0,118.7518,118.8751,118.4389,118.6001,34027.0
2019-08-05 10:10:00,125.09,125.35,125.01,125.01,9314.0,118.619,118.8656,118.5432,118.5432,9314.0
2019-08-05 10:15:00,124.97,125.19,124.57,124.57,16303.0,118.5052,118.7139,118.1259,118.1259,16303.0
2019-08-05 10:20:00,124.58,124.97,124.22,124.46,12645.0,118.1354,118.5052,117.794,118.0216,12645.0
2019-08-05 10:25:00,124.42,124.62,124.11,124.32,15185.0,117.9837,118.1733,117.6897,117.8889,15185.0
2019-08-05 10:30:00,124.32,124.61,124.24,124.47,15062.0,117.8889,118.1639,117.813,118.0311,15062.0
2019-08-05 10:35:00,124.42,124.75,124.32,124.5,22885.0,117.9837,118.2966,117.8889,118.0596,22885.0
2019-08-05 10:40:00,124.52,124.62,124.36,124.5,13862.0,118.0785,118.1733,117.9268,118.0596,13862.0
2019-08-05 10:45:00,124.54,124.64,124.42,124.55,11915.0,118.0975,118.1923,117.9837,118.107,11915.0
2019-08-05 10:50:00,124.51,124.64,124.41,124.56,17231.0,118.069,118.1923,117.9742,118.1164,17231.0
2019-08-05 10:55:00,124.62,124.75,124.44,124.73,12705.0,118.1733,118.2966,118.0027,118.2777,12705.0
2019-08-05 11:00:00,124.7,125.17,124.7,124.96,16463.0,118.2492,118.6949,118.2492,118.4958,16463.0
2019-08-05 11:05:00,124.88,124.96,124.79,124.9,6493.0,118.4199,118.4958,118.3345,118.4389,6493.0
2019-08-05 11:10:00,124.9,125.31,124.9,125.28,10201.0,118.4389,118.8276,118.4389,118.7992,10201.0
2019-08-05 11:15:00,125.27,125.38,125.11,125.2,7912.0,118.7897,118.894,118.638,118.7233,7912.0
2019-08-05 11:20:00,125.2,125.22,124.84,124.84,7682.0,118.7233,118.7423,118.382,118.382,7682.0
2019-08-05 11:25:00,124.85,124.89,124.75,124.86,9642.0,118.3914,118.4294,118.2966,118.4009,9642.0
2019-08-05 11:30:00,124.84,125.13,124.8,124.84,7634.0,118.382,118.657,118.344,118.382,7634.0
2019-08-05 11:35:00,124.84,124.86,124.59,124.68,8894.0,118.382,118.4009,118.1449,118.2302,8894.0
2019-08-05 11:40:00,124.6,124.72,124.42,124.44,10717.0,118.1544,118.2682,117.9837,118.0027,10717.0
2019-08-05 11:45:00,124.43,124.68,124.23,124.67,16208.0,117.9932,118.2302,117.8035,118.2208,16208.0
2019-08-05 11:50:00,124.74,124.78,124.48,124.71,4478.0,118.2871,118.3251,118.0406,118.2587,4478.0
2019-08-05 11:55:00,124.61,124.82,124.41,124.41,7103.0,118.1639,118.363,117.9742,117.9742,7103.0
2019-08-05 12:00:00,124.41,124.41,124.09,124.18,11032.0,117.9742,117.9742,117.6708,117.7561,11032.0
2019-08-05 12:05:00,124.25,124.4,124.08,124.16,8888.0,117.8225,117.9647,117.6613,117.7371,8888.0
2019-08-05 12:10:00,124.2,124.34,124.14,124.22,6701.0,117.7751,117.9078,117.7182,117.794,6701.0
2019-08-05 12:15:00,124.29,124.39,124.13,124.3,7305.0,117.8604,117.9552,117.7087,117.8699,7305.0
2019-08-05 12:20:00,124.34,124.37,124.18,124.22,6678.0,117.9078,117.9363,117.7561,117.794,6678.0
2019-08-05 12:25:00,124.22,124.22,123.58,123.71,13881.0,117.794,117.794,117.1871,117.3104,13881.0
2019-08-05 12:30:00,123.79,123.99,123.73,123.98,5929.0,117.3863,117.5759,117.3294,117.5665,5929.0
2019-08-05 12:35:00,123.8,124.08,123.8,123.96,8651.0,117.3958,117.6613,117.3958,117.5475,8651.0
2019-08-05 12:40:00,124.02,124.02,123.79,123.84,6222.0,117.6044,117.6044,117.3863,117.4337,6222.0
2019-08-05 12:45:00,123.81,123.81,123.54,123.57,7204.0,117.4052,117.4052,117.1492,117.1777,7204.0
2019-08-05 12:50:00,123.59,124.0,123.58,123.72,6351.0,117.1966,117.5854,117.1871,117.3199,6351.0
2019-08-05 12:55:00,123.72,123.89,123.38,123.75,11800.0,117.3199,117.4811,116.9975,117.3483,11800.0
2019-08-05 13:00:00,123.69,123.81,123.61,123.61,9030.0,117.2915,117.4052,117.2156,117.2156,9030.0
2019-08-05 13:05:00,123.65,123.87,123.64,123.75,6900.0,117.2535,117.4621,117.244,117.3483,6900.0
2019-08-05 13:10:00,123.79,123.87,123.76,123.81,5823.0,117.3863,117.4621,117.3578,117.4052,5823.0
2019-08-05 13:15:00,123.83,124.02,123.72,123.85,5306.0,117.4242,117.6044,117.3199,117.4432,5306.0
2019-08-05 13:20:00,123.8,123.98,123.77,123.88,3687.0,117.3958,117.5665,117.3673,117.4716,3687.0
2019-08-05 13:25:00,123.88,123.95,123.82,123.92,5700.0,117.4716,117.538,117.4147,117.5096,5700.0
2019-08-05 13:30:00,123.89,123.96,123.72,123.92,9823.0,117.4811,117.5475,117.3199,117.5096,9823.0
2019-08-05 13:35:00,123.95,124.07,123.86,124.01,7857.0,117.538,117.6518,117.4527,117.5949,7857.0
2019-08-05 13:40:00,123.97,123.97,123.47,123.54,11317.0,117.557,117.557,117.0828,117.1492,11317.0
2019-08-05 13:45:00,123.58,123.58,123.34,123.46,5888.0,117.1871,117.1871,116.9596,117.0734,5888.0
2019-08-05 13:50:00,123.44,123.55,123.22,123.31,8831.0,117.0544,117.1587,116.8458,116.9311,8831.0
2019-08-05 13:55:00,123.28,123.34,123.1,123.11,7761.0,116.9027,116.9596,116.732,116.7415,7761.0
2019-08-05 14:00:00,123.06,123.27,123.06,123.11,11500.0,116.694,116.8932,116.694,116.7415,11500.0
2019-08-05 14:05:00,123.15,123.27,123.11,123.18,10073.0,116.7794,116.8932,116.7415,116.8078,10073.0
2019-08-05 14:10:00,123.15,123.24,123.05,123.08,8721.0,116.7794,116.8647,116.6846,116.713,8721.0
2019-08-05 14:15:00,123.12,123.12,122.8,122.8,11766.0,116.7509,116.7509,116.4475,116.4475,11766.0
2019-08-05 14:20:00,122.84,122.89,122.59,122.62,9505.0,116.4854,116.5328,116.2484,116.2768,9505.0
2019-08-05 14:25:00,122.61,122.67,122.46,122.52,24349.0,116.2673,116.3242,116.1251,116.182,24349.0
2019-08-05 14:30:00,122.54,122.61,122.25,122.47,20424.0,116.2009,116.2673,115.9259,116.1346,20424.0
2019-08-05 14:35:00,122.5,122.86,122.46,122.48,11949.0,116.163,116.5044,116.1251,116.144,11949.0
2019-08-05 14:40:00,122.52,122.67,122.45,122.52,11012.0,116.182,116.3242,116.1156,116.182,11012.0
2019-08-05 14:45:00,122.46,122.87,122.36,122.81,8537.0,116.1251,116.5139,116.0303,116.457,8537.0
2019-08-05 14:50:00,122.75,123.01,122.59,122.63,14975.0,116.4001,116.6466,116.2484,116.2863,14975.0
2019-08-05 14:55:00,122.66,122.84,122.47,122.71,14090.0,116.3147,116.4854,116.1346,116.3621,14090.0
2019-08-05 15:00:00,122.71,122.97,122.47,122.57,27797.0,116.3621,116.6087,116.1346,116.2294,27797.0
2019-08-05 15:05:00,122.53,122.56,122.25,122.25,14067.0,116.1915,116.2199,115.9259,115.9259,14067.0
2019-08-05 15:10:00,122.31,123.0,122.31,122.95,13951.0,115.9828,116.6371,115.9828,116.5897,13951.0
2019-08-05 15:15:00,122.91,123.04,122.53,123.01,15866.0,116.5518,116.6751,116.1915,116.6466,15866.0
2019-08-05 15:20:00,122.99,123.18,122.88,122.96,12225.0,116.6277,116.8078,116.5234,116.5992,12225.0
2019-08-05 15:25:00,122.95,123.29,122.91,122.98,12687.0,116.5897,116.9121,116.5518,116.6182,12687.0
2019-08-05 15:30:00,122.93,123.32,122.56,123.21,20447.0,116.5708,116.9406,116.2199,116.8363,20447.0
2019-08-05 15:35:00,123.17,123.56,123.14,123.42,27295.0,116.7984,117.1682,116.7699,117.0354,27295.0
2019-08-05 15:40:00,123.43,123.69,123.29,123.63,26369.0,117.0449,117.2915,116.9121,117.2346,26369.0
2019-08-05 15:45:00,123.63,123.83,123.33,123.46,26253.0,117.2346,117.4242,116.9501,117.0734,26253.0
2019-08-05 15:50:00,123.46,123.59,123.22,123.51,34000.0,117.0734,117.1966,116.8458,117.1208,34000.0
2019-08-05 15:55:00,123.51,123.66,123.32,123.51,148345.0,117.1208,117.263,116.9406,117.1208,148345.0
2019-08-06 09:30:00,124.37,125.37,123.3,124.5,38808.0,117.9363,118.8845,116.9216,118.0596,38808.0
2019-08-06 09:35:00,124.12,125.21,123.97,124.76,23030.0,117.6992,118.7328,117.557,118.3061,23030.0
2019-08-06 09:40:00,125.01,125.37,124.85,125.04,9710.0,118.5432,118.8845,118.3914,118.5716,9710.0
2019-08-06 09:45:00,124.95,125.0,124.36,124.42,11120.0,118.4863,118.5337,117.9268,117.9837,11120.0
2019-08-06 09:50:00,124.34,124.49,124.1,124.25,102892.0,117.9078,118.0501,117.6802,117.8225,102892.0
2019-08-06 09:55:00,124.23,124.36,123.77,123.83,24179.0,117.8035,117.9268,117.3673,117.4242,24179.0
2019-08-06 10:00:00,123.8,124.19,123.76,123.76,7944.0,117.3958,117.7656,117.3578,117.3578,7944.0
2019-08-06 10:05:00,123.7,123.83,123.4,123.41,10600.0,117.3009,117.4242,117.0165,117.0259,10600.0
2019-08-06 10:10:00,123.4,123.6,123.16,123.29,6047.0,117.0165,117.2061,116.7889,116.9121,6047.0
2019-08-06 10:15:00,123.33,123.35,123.0,123.22,6696.0,116.9501,116.969,116.6371,116.8458,6696.0
2019-08-06 10:20:00,123.28,123.64,123.21,123.51,10086.0,116.9027,117.244,116.8363,117.1208,10086.0
2019-08-06 10:25:00,123.55,123.74,123.43,123.6,6918.0,117.1587,117.3389,117.0449,117.2061,6918.0
2019-08-06 10:30:00,123.53,123.66,123.34,123.59,7676.0,117.1397,117.263,116.9596,117.1966,7676.0
2019-08-06 10:35:00,123.5,123.68,123.3,123.59,6036.0,117.1113,117.282,116.9216,117.1966,6036.0
2019-08-06 10:40:00,123.58,123.79,123.22,123.22,9580.0,117.1871,117.3863,116.8458,116.8458,9580.0
2019-08-06 10:45:00,123.14,123.24,123.0,123.07,11616.0,116.7699,116.8647,116.6371,116.7035,11616.0
2019-08-06 10:50:00,123.0,123.08,122.84,122.96,18632.0,116.6371,116.713,116.4854,116.5992,18632.0
2019-08-06 10:55:00,122.87,122.96,122.78,122.85,4300.0,116.5139,116.5992,116.4285,116.4949,4300.0
2019-08-06 11:00:00,122.89,122.9,122.55,122.55,7692.0,116.5328,116.5423,116.2104,116.2104,7692.0
2019-08-06 11:05:00,122.65,122.94,122.49,122.49,13668.0,116.3053,116.5803,116.1535,116.1535,13668.0
2019-08-06 11:10:00,122.43,122.48,121.84,121.93,9381.0,116.0966,116.144,115.5372,115.6225,9381.0
2019-08-06 11:15:00,121.9,122.25,121.89,121.94,6427.0,115.594,115.9259,115.5846,115.632,6427.0
2019-08-06 11:20:00,121.99,122.65,121.95,122.63,9551.0,115.6794,116.3053,115.6415,116.2863,9551.0
2019-08-06 11:25:00,122.78,123.04,122.74,123.0,5685.0,116.4285,116.6751,116.3906,116.6371,5685.0
2019-08-06 11:30:00,122.91,122.93,122.4,122.52,7312.0,116.5518,116.5708,116.0682,116.182,7312.0
2019-08-06 11:35:00,122.6,122.84,122.54,122.84,4823.0,116.2578,116.4854,116.2009,116.4854,4823.0
2019-08-06 11:40:00,122.94,123.2,122.94,123.02,3599.0,116.5803,116.8268,116.5803,116.6561,3599.0
2019-08-06 11:45:00,123.08,123.17,122.98,123.16,3800.0,116.713,116.7984,116.6182,116.7889,3800.0
2019-08-06 11:50:00,123.19,123.25,122.98,123.01,4640.0,116.8173,116.8742,116.6182,116.6466,4640.0
2019-08-06 11:55:00,123.06,123.31,123.06,123.28,2900.0,116.694,116.9311,116.694,116.9027,2900.0
2019-08-06 12:00:00,123.28,123.52,123.12,123.21,4500.0,116.9027,117.1302,116.7509,116.8363,4500.0
2019-08-06 12:05:00,123.2,123.3,123.0,123.29,2325.0,116.8268,116.9216,116.6371,116.9121,2325.0
2019-08-06 12:10:00,123.28,123.52,123.28,123.41,3355.0,116.9027,117.1302,116.9027,117.0259,3355.0
2019-08-06 12:15:00,123.4,123.4,123.14,123.19,3028.0,117.0165,117.0165,116.7699,116.8173,3028.0
2019-08-06 12:20:00,123.21,123.23,123.08,123.16,6862.0,116.8363,116.8552,116.713,116.7889,6862.0
2019-08-06 12:25:00,123.19,123.23,123.0,123.03,4000.0,116.8173,116.8552,116.6371,116.6656,4000.0
2019-08-06 12:30:00,123.06,123.3,123.05,123.17,5201.0,116.694,116.9216,116.6846,116.7984,5201.0
2019-08-06 12:35:00,123.37,123.41,123.15,123.32,3400.0,116.988,117.0259,116.7794,116.9406,3400.0
2019-08-06 12:40:00,123.33,123.51,123.25,123.46,11551.0,116.9501,117.1208,116.8742,117.0734,11551.0
2019-08-06 12:45:00,123.45,123.52,123.35,123.48,11070.0,117.0639,117.1302,116.969,117.0923,11070.0
2019-08-06 12:50:00,123.44,123.61,123.39,123.61,21978.0,117.0544,117.2156,117.007,117.2156,21978.0
2019-08-06 12:55:00,123.58,123.75,123.52,123.68,11514.0,117.1871,117.3483,117.1302,117.282,11514.0
2019-08-06 13:00:00,123.71,123.78,123.65,123.7,6219.0,117.3104,117.3768,117.2535,117.3009,6219.0
2019-08-06 13:05:00,123.66,123.91,123.66,123.89,4800.0,117.263,117.5001,117.263,117.4811,4800.0
2019-08-06 13:10:00,123.87,123.88,123.54,123.67,3856.0,117.4621,117.4716,117.1492,117.2725,3856.0
2019-08-06 13:15:00,123.63,123.63,123.46,123.49,3200.0,117.2346,117.2346,117.0734,117.1018,3200.0
2019-08-06 13:20:00,123.55,123.56,123.3,123.48,3500.0,117.1587,117.1682,116.9216,117.0923,3500.0
2019-08-06 13:25:00,123.45,123.48,123.25,123.25,3300.0,117.0639,117.0923,116.8742,116.8742,3300.0
2019-08-06 13:30:00,123.18,123.4,123.14,123.36,4000.0,116.8078,117.0165,116.7699,116.9785,4000.0
2019-08-06 13:35:00,123.38,123.53,123.28,123.53,4584.0,116.9975,117.1397,116.9027,117.1397,4584.0
2019-08-06 13:40:00,123.49,123.62,123.44,123.52,8001.0,117.1018,117.2251,117.0544,117.1302,8001.0
2019-08-06 13:45:00,123.57,123.63,123.49,123.55,4100.0,117.1777,117.2346,117.1018,117.1587,4100.0
2019-08-06 13:50:00,123.55,123.64,123.4,123.53,3728.0,117.1587,117.244,117.0165,117.1397,3728.0
2019-08-06 13:55:00,123.48,123.68,123.46,123.62,4132.0,117.0923,117.282,117.0734,117.2251,4132.0
2019-08-06 14:00:00,123.54,123.54,123.27,123.29,6507.0,117.1492,117.1492,116.8932,116.9121,6507.0
2019-08-06 14:05:00,123.28,123.53,123.19,123.53,10818.0,116.9027,117.1397,116.8173,117.1397,10818.0
2019-08-06 14:10:00,123.63,123.66,123.57,123.57,2900.0,117.2346,117.263,117.1777,117.1777,2900.0
2019-08-06 14:15:00,123.64,123.98,123.64,123.95,4127.0,117.244,117.5665,117.244,117.538,4127.0
2019-08-06 14:20:00,123.98,124.06,123.89,124.06,2334.0,117.5665,117.6423,117.4811,117.6423,2334.0
2019-08-06 14:25:00,124.09,124.14,124.04,124.12,3069.0,117.6708,117.7182,117.6233,117.6992,3069.0
2019-08-06 14:30:00,124.12,124.39,124.03,124.31,6304.0,117.6992,117.9552,117.6139,117.8794,6304.0
2019-08-06 14:35:00,124.23,124.23,123.81,123.97,11814.0,117.8035,117.8035,117.4052,117.557,11814.0
2019-08-06 14:40:00,123.9,124.0,123.82,123.92,8023.0,117.4906,117.5854,117.4147,117.5096,8023.0
2019-08-06 14:45:00,123.85,123.85,123.61,123.73,11109.0,117.4432,117.4432,117.2156,117.3294,11109.0
2019-08-06 14:50:00,123.79,123.83,123.55,123.66,6590.0,117.3863,117.4242,117.1587,117.263,6590.0
2019-08-06 14:55:00,123.68,123.86,123.66,123.73,6205.0,117.282,117.4527,117.263,117.3294,6205.0
2019-08-06 15:00:00,123.78,123.87,123.68,123.75,24754.0,117.3768,117.4621,117.282,117.3483,24754.0
2019-08-06 15:05:00,123.79,123.96,123.73,123.73,6631.0,117.3863,117.5475,117.3294,117.3294,6631.0
2019-08-06 15:10:00,123.71,123.97,123.65,123.97,11161.0,117.3104,117.557,117.2535,117.557,11161.0
2019-08-06 15:15:00,123.98,124.04,123.87,123.98,4382.0,117.5665,117.6233,117.4621,117.5665,4382.0
2019-08-06 15:20:00,123.98,124.18,123.96,124.1,7219.0,117.5665,117.7561,117.5475,117.6802,7219.0
2019-08-06 15:25:00,124.1,124.1,123.8,123.9,6303.0,117.6802,117.6802,117.3958,117.4906,6303.0
2019-08-06 15:30:00,123.89,124.01,123.75,123.79,16026.0,117.4811,117.5949,117.3483,117.3863,16026.0
2019-08-06 15:35:00,123.78,123.95,123.76,123.92,13439.0,117.3768,117.538,117.3578,117.5096,13439.0
2019-08-06 15:40:00,123.89,123.99,123.81,123.98,15107.0,117.4811,117.5759,117.4052,117.5665,15107.0
2019-08-06 15:45:00,123.95,124.02,123.78,123.91,19301.0,117.538,117.6044,117.3768,117.5001,19301.0
2019-08-06 15:50:00,123.92,124.35,123.91,124.27,31782.0,117.5096,117.9173,117.5001,117.8414,31782.0
2019-08-06 15:55:00,124.27,124.39,124.06,124.33,82768.0,117.8414,117.9552,117.6423,117.8983,82768.0
2019-08-07 09:30:00,123.26,123.63,122.55,123.63,32918.0,116.8837,117.2346,116.2104,117.2346,32918.0
2019-08-07 09:35:00,123.81,124.22,123.04,123.96,11412.0,117.4052,117.794,116.6751,117.5475,11412.0
2019-08-07 09:40:00,123.76,123.76,123.14,123.14,7615.0,117.3578,117.3578,116.7699,116.7699,7615.0
2019-08-07 09:45:00,122.99,123.07,122.01,122.61,27036.0,116.6277,116.7035,115.6984,116.2673,27036.0
2019-08-07 09:50:00,122.59,122.96,122.28,122.81,13375.0,116.2484,116.5992,115.9544,116.457,13375.0
2019-08-07 09:55:00,122.92,123.47,122.92,123.12,12209.0,116.5613,117.0828,116.5613,116.7509,12209.0
2019-08-07 10:00:00,123.01,123.56,123.01,123.56,8615.0,116.6466,117.1682,116.6466,117.1682,8615.0
2019-08-07 10:05:00,123.62,123.67,123.19,123.44,7259.0,117.2251,117.2725,116.8173,117.0544,7259.0
2019-08-07 10:10:00,123.5,123.89,123.45,123.66,27105.0,117.1113,117.4811,117.0639,117.263,27105.0
2019-08-07 10:15:00,123.61,124.3,123.61,124.25,14995.0,117.2156,117.8699,117.2156,117.8225,14995.0
2019-08-07 10:20:00,124.25,124.27,123.83,123.91,28342.0,117.8225,117.8414,117.4242,117.5001,28342.0
2019-08-07 10:25:00,123.95,124.07,123.68,123.99,13597.0,117.538,117.6518,117.282,117.5759,13597.0
2019-08-07 10:30:00,123.87,124.58,123.87,124.13,8743.0,117.4621,118.1354,117.4621,117.7087,8743.0
2019-08-07 10:35:00,124.12,124.66,124.11,124.66,6179.0,117.6992,118.2113,117.6897,118.2113,6179.0
2019-08-07 10:40:00,124.73,124.73,124.31,124.47,10733.0,118.2777,118.2777,117.8794,118.0311,10733.0
2019-08-07 10:45:00,124.57,124.58,124.21,124.46,13945.0,118.1259,118.1354,117.7846,118.0216,13945.0
2019-08-07 10:50:00,124.48,124.86,124.45,124.64,6681.0,118.0406,118.4009,118.0121,118.1923,6681.0
2019-08-07 10:55:00,124.61,124.71,124.34,124.6,10681.0,118.1639,118.2587,117.9078,118.1544,10681.0
2019-08-07 11:00:00,124.51,124.64,124.34,124.5,12833.0,118.069,118.1923,117.9078,118.0596,12833.0
2019-08-07 11:05:00,124.54,124.73,124.23,124.7,9215.0,118.0975,118.2777,117.8035,118.2492,9215.0
2019-08-07 11:10:00,124.75,125.41,124.72,125.31,14042.0,118.2966,118.9225,118.2682,118.8276,14042.0
2019-08-07 11:15:00,125.26,125.38,124.8,124.96,8563.0,118.7802,118.894,118.344,118.4958,8563.0
2019-08-07 11:20:00,124.94,125.04,124.47,124.48,6222.0,118.4768,118.5716,118.0311,118.0406,6222.0
2019-08-07 11:25:00,124.47,124.66,124.22,124.44,9247.0,118.0311,118.2113,117.794,118.0027,9247.0
2019-08-07 11:30:00,124.36,124.51,124.11,124.47,14845.0,117.9268,118.069,117.6897,118.0311,14845.0
2019-08-07 11:35:00,124.53,124.58,124.33,124.33,5102.0,118.088,118.1354,117.8983,117.8983,5102.0
2019-08-07 11:40:00,124.38,124.43,124.08,124.23,11934.0,117.9458,117.9932,117.6613,117.8035,11934.0
2019-08-07 11:45:00,124.3,124.47,124.18,124.42,10966.0,117.8699,118.0311,117.7561,117.9837,10966.0
2019-08-07 11:50:00,124.4,124.51,124.28,124.43,10932.0,117.9647,118.069,117.8509,117.9932,10932.0
2019-08-07 11:55:00,124.63,124.73,124.33,124.47,4837.0,118.1828,118.2777,117.8983,118.0311,4837.0
2019-08-07 12:00:00,124.5,124.54,124.21,124.21,3104.0,118.0596,118.0975,117.7846,117.7846,3104.0
2019-08-07 12:05:00,124.21,124.39,124.2,124.23,3422.0,117.7846,117.9552,117.7751,117.8035,3422.0
2019-08-07 12:10:00,124.2,124.46,124.11,124.43,8815.0,117.7751,118.0216,117.6897,117.9932,8815.0
2019-08-07 12:15:00,124.46,124.68,124.37,124.5,5707.0,118.0216,118.2302,117.9363,118.0596,5707.0
2019-08-07 12:20:00,124.49,124.51,124.31,124.5,12962.0,118.0501,118.069,117.8794,118.0596,12962.0
2019-08-07 12:25:00,124.43,124.73,124.36,124.71,6100.0,117.9932,118.2777,117.9268,118.2587,6100.0
2019-08-07 12:30:00,124.75,124.92,124.67,124.85,7622.0,118.2966,118.4578,118.2208,118.3914,7622.0
2019-08-07 12:35:00,124.81,124.99,124.81,124.88,7079.0,118.3535,118.5242,118.3535,118.4199,7079.0
2019-08-07 12:40:00,124.93,125.16,124.84,125.11,4600.0,118.4673,118.6854,118.382,118.638,4600.0
2019-08-07 12:45:00,125.11,125.12,125.04,125.08,8599.0,118.638,118.6475,118.5716,118.6095,8599.0
2019-08-07 12:50:00,125.09,125.36,125.09,125.24,6218.0,118.619,118.8751,118.619,118.7613,6218.0
2019-08-07 12:55:00,125.23,125.42,125.15,125.42,4274.0,118.7518,118.932,118.6759,118.932,4274.0
2019-08-07 13:00:00,125.49,125.5,125.29,125.29,5197.0,118.9983,119.0078,118.8087,118.8087,5197.0
2019-08-07 13:05:00,125.29,125.49,125.25,125.41,2240.0,118.8087,118.9983,118.7708,118.9225,2240.0
2019-08-07 13:10:00,125.49,125.49,125.36,125.41,6525.0,118.9983,118.9983,118.8751,118.9225,6525.0
2019-08-07 13:15:00,125.37,125.48,125.27,125.36,4152.0,118.8845,118.9889,118.7897,118.8751,4152.0
2019-08-07 13:20:00,125.35,125.43,125.15,125.15,4574.0,118.8656,118.9414,118.6759,118.6759,4574.0
2019-08-07 13:25:00,125.16,125.23,125.06,125.21,4142.0,118.6854,118.7518,118.5906,118.7328,4142.0
2019-08-07 13:30:00,125.22,125.52,125.21,125.42,5485.0,118.7423,119.0268,118.7328,118.932,5485.0
2019-08-07 13:35:00,125.46,125.62,125.43,125.62,3100.0,118.9699,119.1216,118.9414,119.1216,3100.0
2019-08-07 13:40:00,125.66,125.76,125.5,125.5,5159.0,119.1595,119.2544,119.0078,119.0078,5159.0
2019-08-07 13:45:00,125.5,125.62,125.39,125.39,7522.0,119.0078,119.1216,118.9035,118.9035,7522.0
2019-08-07 13:50:00,125.42,125.47,125.26,125.4,9639.0,118.932,118.9794,118.7802,118.913,9639.0
2019-08-07 13:55:00,125.4,125.4,125.24,125.38,6889.0,118.913,118.913,118.7613,118.894,6889.0
2019-08-07 14:00:00,125.38,125.49,125.37,125.43,6090.0,118.894,118.9983,118.8845,118.9414,6090.0
2019-08-07 14:05:00,125.48,125.59,125.41,125.58,6413.0,118.9889,119.0932,118.9225,119.0837,6413.0
2019-08-07 14:10:00,125.64,125.72,125.5,125.5,6440.0,119.1406,119.2164,119.0078,119.0078,6440.0
2019-08-07 14:15:00,125.41,125.46,125.11,125.11,5905.0,118.9225,118.9699,118.638,118.638,5905.0
2019-08-07 14:20:00,125.13,125.33,125.13,125.3,6200.0,118.657,118.8466,118.657,118.8182,6200.0
2019-08-07 14:25:00,125.35,125.69,125.31,125.69,8300.0,118.8656,119.188,118.8276,119.188,8300.0
2019-08-07 14:30:00,125.65,125.67,125.53,125.6,5291.0,119.1501,119.169,119.0363,119.1026,5291.0
2019-08-07 14:35:00,125.67,125.71,125.53,125.63,9162.0,119.169,119.207,119.0363,119.1311,9162.0
2019-08-07 14:40:00,125.64,126.01,125.64,125.93,9102.0,119.1406,119.4914,119.1406,119.4156,9102.0
2019-08-07 14:45:00,125.94,126.08,125.72,125.72,19878.0,119.4251,119.5578,119.2164,119.2164,19878.0
2019-08-07 14:50:00,125.76,125.85,125.72,125.73,4357.0,119.2544,119.3397,119.2164,119.2259,4357.0
2019-08-07 14:55:00,125.73,125.82,125.65,125.79,4577.0,119.2259,119.3113,119.1501,119.2828,4577.0
2019-08-07 15:00:00,125.84,125.88,125.6,125.76,15034.0,119.3302,119.3682,119.1026,119.2544,15034.0
2019-08-07 15:05:00,125.82,125.82,125.65,125.68,9087.0,119.3113,119.3113,119.1501,119.1785,9087.0
2019-08-07 15:10:00,125.69,125.75,125.62,125.73,12901.0,119.188,119.2449,119.1216,119.2259,12901.0
2019-08-07 15:15:00,125.73,125.94,125.6,125.91,15323.0,119.2259,119.4251,119.1026,119.3966,15323.0
2019-08-07 15:20:00,125.94,126.07,125.91,125.98,9653.0,119.4251,119.5483,119.3966,119.463,9653.0
2019-08-07 15:25:00,126.01,126.1,125.88,126.06,9393.0,119.4914,119.5768,119.3682,119.5389,9393.0
2019-08-07 15:30:00,126.09,126.24,126.06,126.15,16654.0,119.5673,119.7095,119.5389,119.6242,16654.0
2019-08-07 15:35:00,126.13,126.34,126.04,126.3,16878.0,119.6052,119.8044,119.5199,119.7664,16878.0
2019-08-07 15:40:00,126.27,126.32,126.14,126.32,19408.0,119.738,119.7854,119.6147,119.7854,19408.0
2019-08-07 15:45:00,126.32,126.37,126.06,126.12,19592.0,119.7854,119.8328,119.5389,119.5957,19592.0
2019-08-07 15:50:00,126.11,126.11,125.76,125.82,28160.0,119.5863,119.5863,119.2544,119.3113,28160.0
2019-08-07 15:55:00,125.84,126.13,125.84,126.11,121370.0,119.3302,119.6052,119.3302,119.5863,121370.0
2019-08-08 09:30:00,126.17,126.36,125.72,125.75,23284.0,119.6432,119.8233,119.2164,119.2449,23284.0
2019-08-08 09:35:00,125.75,125.88,125.53,125.66,16196.0,119.2449,119.3682,119.0363,119.1595,16196.0
2019-08-08 09:40:00,125.63,126.03,125.6,125.83,47052.0,119.1311,119.5104,119.1026,119.3207,47052.0
2019-08-08 09:45:00,125.85,125.92,125.52,125.6,13373.0,119.3397,119.4061,119.0268,119.1026,13373.0
2019-08-08 09:50:00,125.6,125.99,125.49,125.91,26834.0,119.1026,119.4725,118.9983,119.3966,26834.0
2019-08-08 09:55:00,125.92,126.26,125.54,125.6,9981.0,119.4061,119.7285,119.0458,119.1026,9981.0
2019-08-08 10:00:00,125.62,125.9,125.6,125.6,8021.0,119.1216,119.3871,119.1026,119.1026,8021.0
2019-08-08 10:05:00,125.61,125.8,125.56,125.8,14070.0,119.1121,119.2923,119.0647,119.2923,14070.0
2019-08-08 10:10:00,125.85,125.93,125.56,125.6,10870.0,119.3397,119.4156,119.0647,119.1026,10870.0
2019-08-08 10:15:00,125.67,125.67,125.57,125.6,4416.0,119.169,119.169,119.0742,119.1026,4416.0
2019-08-08 10:20:00,125.65,125.67,125.05,125.54,38253.0,119.1501,119.169,118.5811,119.0458,38253.0
2019-08-08 10:25:00,125.55,125.57,125.23,125.48,63094.0,119.0552,119.0742,118.7518,118.9889,63094.0
2019-08-08 10:30:00,125.48,125.93,125.44,125.93,6750.0,118.9889,119.4156,118.9509,119.4156,6750.0
2019-08-08 10:35:00,125.91,126.05,125.84,126.01,7665.0,119.3966,119.5294,119.3302,119.4914,7665.0
2019-08-08 10:40:00,125.88,126.1,125.87,126.02,9622.0,119.3682,119.5768,119.3587,119.5009,9622.0
2019-08-08 10:45:00,126.02,126.03,125.89,125.92,14850.0,119.5009,119.5104,119.3776,119.4061,14850.0
2019-08-08 10:50:00,125.89,125.94,125.72,125.94,13547.0,119.3776,119.4251,119.2164,119.4251,13547.0
2019-08-08 10:55:00,125.93,125.93,125.72,125.84,7349.0,119.4156,119.4156,119.2164,119.3302,7349.0
2019-08-08 11:00:00,125.78,125.96,125.72,125.76,8705.0,119.2733,119.444,119.2164,119.2544,8705.0
2019-08-08 11:05:00,125.8,125.85,125.64,125.85,10826.0,119.2923,119.3397,119.1406,119.3397,10826.0
2019-08-08 11:10:00,125.87,125.9,125.55,125.62,96642.0,119.3587,119.3871,119.0552,119.1216,96642.0
2019-08-08 11:15:00,125.54,125.76,125.47,125.76,5583.0,119.0458,119.2544,118.9794,119.2544,5583.0
2019-08-08 11:20:00,125.81,126.03,125.8,125.89,16103.0,119.3018,119.5104,119.2923,119.3776,16103.0
2019-08-08 11:25:00,125.78,125.85,125.68,125.78,3495.0,119.2733,119.3397,119.1785,119.2733,3495.0
2019-08-08 11:30:00,125.79,125.86,125.65,125.7,26438.0,119.2828,119.3492,119.1501,119.1975,26438.0
2019-08-08 11:35:00,125.72,125.88,125.65,125.86,15026.0,119.2164,119.3682,119.1501,119.3492,15026.0
2019-08-08 11:40:00,125.88,126.13,125.88,126.07,3779.0,119.3682,119.6052,119.3682,119.5483,3779.0
2019-08-08 11:45:00,126.0,126.03,125.82,125.82,6225.0,119.482,119.5104,119.3113,119.3113,6225.0
2019-08-08 11:50:00,125.8,125.8,125.68,125.72,2266.0,119.2923,119.2923,119.1785,119.2164,2266.0
2019-08-08 11:55:00,125.73,125.77,125.6,125.6,4611.0,119.2259,119.2639,119.1026,119.1026,4611.0
2019-08-08 12:00:00,125.62,125.83,125.59,125.62,4913.0,119.1216,119.3207,119.0932,119.1216,4913.0
2019-08-08 12:05:00,125.66,125.66,125.41,125.61,22100.0,119.1595,119.1595,118.9225,119.1121,22100.0
2019-08-08 12:10:00,125.61,125.89,125.61,125.85,5088.0,119.1121,119.3776,119.1121,119.3397,5088.0
2019-08-08 12:15:00,125.85,125.87,125.73,125.76,27200.0,119.3397,119.3587,119.2259,119.2544,27200.0
2019-08-08 12:20:00,125.77,125.86,125.64,125.64,4100.0,119.2639,119.3492,119.1406,119.1406,4100.0
2019-08-08 12:25:00,125.68,125.68,125.49,125.49,3237.0,119.1785,119.1785,118.9983,118.9983,3237.0
2019-08-08 12:30:00,125.49,125.69,125.49,125.61,3800.0,118.9983,119.188,118.9983,119.1121,3800.0
2019-08-08 12:35:00,125.6,125.69,125.58,125.64,9015.0,119.1026,119.188,119.0837,119.1406,9015.0
2019-08-08 12:40:00,125.68,125.69,125.52,125.59,92761.0,119.1785,119.188,119.0268,119.0932,92761.0
2019-08-08 12:45:00,125.63,125.74,125.55,125.59,6705.0,119.1311,119.2354,119.0552,119.0932,6705.0
2019-08-08 12:50:00,125.63,125.69,125.57,125.57,4300.0,119.1311,119.188,119.0742,119.0742,4300.0
2019-08-08 12:55:00,125.63,125.72,125.57,125.72,6991.0,119.1311,119.2164,119.0742,119.2164,6991.0
2019-08-08 13:00:00,125.72,125.9,125.71,125.86,6636.0,119.2164,119.3871,119.207,119.3492,6636.0
2019-08-08 13:05:00,125.83,125.86,125.58,125.59,4145.0,119.3207,119.3492,119.0837,119.0932,4145.0
2019-08-08 13:10:00,125.61,125.68,125.57,125.61,6579.0,119.1121,119.1785,119.0742,119.1121,6579.0
2019-08-08 13:15:00,125.55,125.7,125.53,125.68,7900.0,119.0552,119.1975,119.0363,119.1785,7900.0
2019-08-08 13:20:00,125.67,125.7,125.59,125.59,3675.0,119.169,119.1975,119.0932,119.0932,3675.0
2019-08-08 13:25:00,125.61,125.75,125.57,125.66,12725.0,119.1121,119.2449,119.0742,119.1595,12725.0
2019-08-08 13:30:00,125.69,125.76,125.66,125.73,4500.0,119.188,119.2544,119.1595,119.2259,4500.0
2019-08-08 13:35:00,125.73,125.82,125.7,125.79,5992.0,119.2259,119.3113,119.1975,119.2828,5992.0
2019-08-08 13:40:00,125.79,125.85,125.7,125.71,10700.0,119.2828,119.3397,119.1975,119.207,10700.0
2019-08-08 13:45:00,125.79,125.88,125.76,125.78,4350.0,119.2828,119.3682,119.2544,119.2733,4350.0
2019-08-08 13:50:00,125.82,126.1,125.79,126.02,5425.0,119.3113,119.5768,119.2828,119.5009,5425.0
2019-08-08 13:55:00,126.05,126.06,125.89,125.92,3800.0,119.5294,119.5389,119.3776,119.4061,3800.0
2019-08-08 14:00:00,125.92,125.92,125.76,125.91,7608.0,119.4061,119.4061,119.2544,119.3966,7608.0
2019-08-08 14:05:00,125.91,125.97,125.67,125.76,6869.0,119.3966,119.4535,119.169,119.2544,6869.0
2019-08-08 14:10:00,125.75,125.92,125.73,125.88,24300.0,119.2449,119.4061,119.2259,119.3682,24300.0
2019-08-08 14:15:00,125.91,126.01,125.85,125.85,3711.0,119.3966,119.4914,119.3397,119.3397,3711.0
2019-08-08 14:20:00,125.87,126.1,125.87,126.04,4406.0,119.3587,119.5768,119.3587,119.5199,4406.0
2019-08-08 14:25:00,126.09,126.11,126.03,126.05,4500.0,119.5673,119.5863,119.5104,119.5294,4500.0
2019-08-08 14:30:00,126.09,126.28,126.09,126.25,16551.0,119.5673,119.7475,119.5673,119.719,16551.0
2019-08-08 14:35:00,126.26,126.4,126.2,126.4,5785.0,119.7285,119.8613,119.6716,119.8613,5785.0
2019-08-08 14:40:00,126.39,126.57,126.35,126.53,15069.0,119.8518,120.0225,119.8138,119.9845,15069.0
2019-08-08 14:45:00,126.55,126.58,126.4,126.5,30361.0,120.0035,120.032,119.8613,119.9561,30361.0
2019-08-08 14:50:00,126.5,126.66,126.49,126.53,11773.0,119.9561,120.1078,119.9466,119.9845,11773.0
2019-08-08 14:55:00,126.54,126.73,126.54,126.71,6210.0,119.994,120.1742,119.994,120.1552,6210.0
2019-08-08 15:00:00,126.66,126.85,126.65,126.8,21461.0,120.1078,120.288,120.0983,120.2406,21461.0
2019-08-08 15:05:00,126.77,127.02,126.75,126.94,15642.0,120.2121,120.4492,120.1932,120.3733,15642.0
2019-08-08 15:10:00,126.99,127.01,126.74,126.78,20545.0,120.4207,120.4397,120.1837,120.2216,20545.0
2019-08-08 15:15:00,126.77,126.83,126.72,126.78,7625.0,120.2121,120.269,120.1647,120.2216,7625.0
2019-08-08 15:20:00,126.78,126.85,126.62,126.8,11270.0,120.2216,120.288,120.0699,120.2406,11270.0
2019-08-08 15:25:00,126.85,126.88,126.7,126.75,32179.0,120.288,120.3164,120.1457,120.1932,32179.0
2019-08-08 15:30:00,126.72,126.91,126.7,126.86,16038.0,120.1647,120.3449,120.1457,120.2975,16038.0
2019-08-08 15:35:00,126.87,127.05,126.78,126.83,21047.0,120.3069,120.4776,120.2216,120.269,21047.0
2019-08-08 15:40:00,126.84,127.1,126.81,127.01,15569.0,120.2785,120.5251,120.2501,120.4397,15569.0
2019-08-08 15:45:00,126.98,127.0,126.55,126.58,20501.0,120.4113,120.4302,120.0035,120.032,20501.0
2019-08-08 15:50:00,126.51,126.64,126.35,126.38,35608.0,119.9656,120.0888,119.8138,119.8423,35608.0
2019-08-08 15:55:00,126.36,126.67,126.29,126.66,62364.0,119.8233,120.1173,119.757,120.1078,62364.0
2019-08-09 09:30:00,127.73,127.79,126.64,127.32,29349.0,121.1225,121.1794,120.0888,120.7337,29349.0
2019-08-09 09:35:00,127.16,128.1,126.89,126.89,17766.0,120.5819,121.4733,120.3259,120.3259,17766.0
2019-08-09 09:40:00,127.04,127.16,126.9,126.99,10784.0,120.4682,120.5819,120.3354,120.4207,10784.0
2019-08-09 09:45:00,126.84,127.38,126.84,127.26,6016.0,120.2785,120.7906,120.2785,120.6768,6016.0
2019-08-09 09:50:00,127.22,127.22,126.69,126.69,7071.0,120.6388,120.6388,120.1363,120.1363,7071.0
2019-08-09 09:55:00,126.69,126.94,126.64,126.94,15216.0,120.1363,120.3733,120.0888,120.3733,15216.0
2019-08-09 10:00:00,126.84,126.94,126.77,126.93,8969.0,120.2785,120.3733,120.2121,120.3638,8969.0
2019-08-09 10:05:00,126.98,127.31,126.97,127.16,24089.0,120.4113,120.7242,120.4018,120.5819,24089.0
2019-08-09 10:10:00,127.17,127.62,127.16,127.5,5734.0,120.5914,121.0182,120.5819,120.9044,5734.0
2019-08-09 10:15:00,127.58,127.82,127.49,127.58,8755.0,120.9802,121.2078,120.8949,120.9802,8755.0
2019-08-09 10:20:00,127.64,127.95,127.64,127.92,7378.0,121.0371,121.3311,121.0371,121.3026,7378.0
2019-08-09 10:25:00,127.93,128.47,127.87,128.24,18428.0,121.3121,121.8242,121.2552,121.6061,18428.0
2019-08-09 10:30:00,128.19,128.34,127.86,127.89,10435.0,121.5587,121.7009,121.2457,121.2742,10435.0
2019-08-09 10:35:00,127.88,128.06,127.82,127.9,16080.0,121.2647,121.4354,121.2078,121.2837,16080.0
2019-08-09 10:40:00,127.75,127.75,127.5,127.61,8873.0,121.1414,121.1414,120.9044,121.0087,8873.0
2019-08-09 10:45:00,127.64,128.05,127.59,128.05,13110.0,121.0371,121.4259,120.9897,121.4259,13110.0
2019-08-09 10:50:00,128.09,128.24,128.0,128.01,10276.0,121.4638,121.6061,121.3785,121.388,10276.0
2019-08-09 10:55:00,128.04,128.26,127.94,128.25,23872.0,121.4164,121.625,121.3216,121.6156,23872.0
2019-08-09 11:00:00,128.22,128.25,128.06,128.06,4796.0,121.5871,121.6156,121.4354,121.4354,4796.0
2019-08-09 11:05:00,128.05,128.06,127.76,127.83,6721.0,121.4259,121.4354,121.1509,121.2173,6721.0
2019-08-09 11:10:00,127.83,127.88,127.65,127.76,4986.0,121.2173,121.2647,121.0466,121.1509,4986.0
2019-08-09 11:15:00,127.69,127.79,127.64,127.68,4592.0,121.0845,121.1794,121.0371,121.075,4592.0
2019-08-09 11:20:00,127.62,127.62,127.42,127.42,5572.0,121.0182,121.0182,120.8285,120.8285,5572.0
2019-08-09 11:25:00,127.38,127.5,127.29,127.35,11087.0,120.7906,120.9044,120.7052,120.7621,11087.0
2019-08-09 11:30:00,127.35,127.57,127.32,127.5,10479.0,120.7621,120.9707,120.7337,120.9044,10479.0
2019-08-09 11:35:00,127.45,127.64,127.44,127.62,3800.0,120.8569,121.0371,120.8475,121.0182,3800.0
2019-08-09 11:40:00,127.58,127.89,127.58,127.7,29751.0,120.9802,121.2742,120.9802,121.094,29751.0
2019-08-09 11:45:00,127.71,127.78,127.59,127.59,5702.0,121.1035,121.1699,120.9897,120.9897,5702.0
2019-08-09 11:50:00,127.53,127.53,127.07,127.07,4164.0,120.9328,120.9328,120.4966,120.4966,4164.0
2019-08-09 11:55:00,127.06,127.11,126.8,127.0,7250.0,120.4871,120.5345,120.2406,120.4302,7250.0
2019-08-09 12:00:00,127.02,127.02,126.9,126.9,4101.0,120.4492,120.4492,120.3354,120.3354,4101.0
2019-08-09 12:05:00,126.89,126.95,126.73,126.87,5600.0,120.3259,120.3828,120.1742,120.3069,5600.0
2019-08-09 12:10:00,126.87,126.94,126.64,126.67,4331.0,120.3069,120.3733,120.0888,120.1173,4331.0
2019-08-09 12:15:00,126.65,126.65,126.42,126.43,42791.0,120.0983,120.0983,119.8802,119.8897,42791.0
2019-08-09 12:20:00,126.46,126.58,126.41,126.47,3333.0,119.9182,120.032,119.8707,119.9276,3333.0
2019-08-09 12:25:00,126.45,126.64,126.41,126.55,3257.0,119.9087,120.0888,119.8707,120.0035,3257.0
2019-08-09 12:30:00,126.51,126.69,126.43,126.69,5054.0,119.9656,120.1363,119.8897,120.1363,5054.0
2019-08-09 12:35:00,126.73,126.73,126.56,126.58,6960.0,120.1742,120.1742,120.013,120.032,6960.0
2019-08-09 12:40:00,126.73,126.93,126.72,126.93,2758.0,120.1742,120.3638,120.1647,120.3638,2758.0
2019-08-09 12:45:00,126.98,127.11,126.98,127.07,1879.0,120.4113,120.5345,120.4113,120.4966,1879.0
2019-08-09 12:50:00,127.08,127.48,127.02,127.48,8779.0,120.5061,120.8854,120.4492,120.8854,8779.0
2019-08-09 12:55:00,127.52,127.81,127.2,127.2,9162.0,120.9233,121.1983,120.6199,120.6199,9162.0
2019-08-09 13:00:00,127.19,127.22,127.1,127.14,8661.0,120.6104,120.6388,120.5251,120.563,8661.0
2019-08-09 13:05:00,127.0,127.2,127.0,127.15,2500.0,120.4302,120.6199,120.4302,120.5725,2500.0
2019-08-09 13:10:00,127.12,127.49,127.11,127.37,5017.0,120.544,120.8949,120.5345,120.7811,5017.0
2019-08-09 13:15:00,127.32,127.51,127.26,127.46,52802.0,120.7337,120.9138,120.6768,120.8664,52802.0
2019-08-09 13:20:00,127.42,127.44,127.33,127.37,2600.0,120.8285,120.8475,120.7432,120.7811,2600.0
2019-08-09 13:25:00,127.2,127.35,127.19,127.28,1900.0,120.6199,120.7621,120.6104,120.6957,1900.0
2019-08-09 13:30:00,127.3,127.55,127.3,127.47,4712.0,120.7147,120.9518,120.7147,120.8759,4712.0
2019-08-09 13:35:00,127.48,127.7,127.4,127.6,10838.0,120.8854,121.094,120.8095,120.9992,10838.0
2019-08-09 13:40:00,127.62,127.63,127.51,127.6,4821.0,121.0182,121.0276,120.9138,120.9992,4821.0
2019-08-09 13:45:00,127.55,127.58,127.46,127.58,1600.0,120.9518,120.9802,120.8664,120.9802,1600.0
2019-08-09 13:50:00,127.54,127.68,127.48,127.63,3715.0,120.9423,121.075,120.8854,121.0276,3715.0
2019-08-09 13:55:00,127.63,127.63,127.48,127.48,3060.0,121.0276,121.0276,120.8854,120.8854,3060.0
2019-08-09 14:00:00,127.55,127.85,127.5,127.68,5235.0,120.9518,121.2363,120.9044,121.075,5235.0
2019-08-09 14:05:00,127.69,127.94,127.69,127.94,3697.0,121.0845,121.3216,121.0845,121.3216,3697.0
2019-08-09 14:10:00,127.87,127.95,127.83,127.83,3799.0,121.2552,121.3311,121.2173,121.2173,3799.0
2019-08-09 14:15:00,127.84,127.92,127.82,127.92,3465.0,121.2268,121.3026,121.2078,121.3026,3465.0
2019-08-09 14:20:00,127.9,128.01,127.87,127.98,4953.0,121.2837,121.388,121.2552,121.3595,4953.0
2019-08-09 14:25:00,128.0,128.08,127.93,128.0,4529.0,121.3785,121.4544,121.3121,121.3785,4529.0
2019-08-09 14:30:00,127.95,128.01,127.92,127.98,5492.0,121.3311,121.388,121.3026,121.3595,5492.0
2019-08-09 14:35:00,128.02,128.06,127.72,127.86,7000.0,121.3975,121.4354,121.113,121.2457,7000.0
2019-08-09 14:40:00,127.92,128.08,127.89,128.04,4917.0,121.3026,121.4544,121.2742,121.4164,4917.0
2019-08-09 14:45:00,128.0,128.0,127.83,127.84,3694.0,121.3785,121.3785,121.2173,121.2268,3694.0
2019-08-09 14:50:00,127.83,127.85,127.68,127.84,4284.0,121.2173,121.2363,121.075,121.2268,4284.0
2019-08-09 14:55:00,127.85,127.92,127.77,127.78,3966.0,121.2363,121.3026,121.1604,121.1699,3966.0
2019-08-09 15:00:00,127.79,128.03,127.67,127.98,9548.0,121.1794,121.4069,121.0656,121.3595,9548.0
2019-08-09 15:05:00,127.97,128.12,127.97,128.07,7934.0,121.35,121.4923,121.35,121.4449,7934.0
2019-08-09 15:10:00,128.01,128.08,127.91,128.03,12005.0,121.388,121.4544,121.2931,121.4069,12005.0
2019-08-09 15:15:00,128.07,128.07,127.93,127.97,8467.0,121.4449,121.4449,121.3121,121.35,8467.0
2019-08-09 15:20:00,127.98,128.01,127.84,127.94,6793.0,121.3595,121.388,121.2268,121.3216,6793.0
2019-08-09 15:25:00,127.98,127.98,127.81,127.88,6953.0,121.3595,121.3595,121.1983,121.2647,6953.0
2019-08-09 15:30:00,127.87,128.09,127.83,127.97,12327.0,121.2552,121.4638,121.2173,121.35,12327.0
2019-08-09 15:35:00,127.94,128.08,127.93,128.06,11434.0,121.3216,121.4544,121.3121,121.4354,11434.0
2019-08-09 15:40:00,128.05,128.07,127.92,127.97,9788.0,121.4259,121.4449,121.3026,121.35,9788.0
2019-08-09 15:45:00,127.96,127.96,127.7,127.73,16456.0,121.3406,121.3406,121.094,121.1225,16456.0
2019-08-09 15:50:00,127.67,127.72,127.5,127.56,15568.0,121.0656,121.113,120.9044,120.9613,15568.0
2019-08-09 15:55:00,127.55,127.59,127.34,127.5,67542.0,120.9518,120.9897,120.7526,120.9044,67542.0
2019-08-12 09:30:00,126.56,127.01,125.9,125.97,19834.0,120.013,120.4397,119.3871,119.4535,19834.0
2019-08-12 09:35:00,126.12,126.32,125.99,126.12,7807.0,119.5957,119.7854,119.4725,119.5957,7807.0
2019-08-12 09:40:00,126.11,126.38,125.9,126.0,9228.0,119.5863,119.8423,119.3871,119.482,9228.0
2019-08-12 09:45:00,126.0,126.41,125.99,126.09,16967.0,119.482,119.8707,119.4725,119.5673,16967.0
2019-08-12 09:50:00,126.07,126.28,125.96,125.98,12076.0,119.5483,119.7475,119.444,119.463,12076.0
2019-08-12 09:55:00,125.98,126.38,125.98,126.05,12603.0,119.463,119.8423,119.463,119.5294,12603.0
2019-08-12 10:00:00,125.92,125.99,125.46,125.48,8366.0,119.4061,119.4725,118.9699,118.9889,8366.0
2019-08-12 10:05:00,125.48,125.72,125.33,125.67,11800.0,118.9889,119.2164,118.8466,119.169,11800.0
2019-08-12 10:10:00,125.67,125.95,125.66,125.9,5771.0,119.169,119.4345,119.1595,119.3871,5771.0
2019-08-12 10:15:00,125.9,126.09,125.78,125.95,9025.0,119.3871,119.5673,119.2733,119.4345,9025.0
2019-08-12 10:20:00,126.02,126.09,125.81,126.03,6928.0,119.5009,119.5673,119.3018,119.5104,6928.0
2019-08-12 10:25:00,126.09,126.27,125.98,125.98,7870.0,119.5673,119.738,119.463,119.463,7870.0
2019-08-12 10:30:00,125.98,126.16,125.91,126.16,4878.0,119.463,119.6337,119.3966,119.6337,4878.0
2019-08-12 10:35:00,126.12,126.22,125.95,126.13,4142.0,119.5957,119.6906,119.4345,119.6052,4142.0
2019-08-12 10:40:00,126.14,126.25,126.02,126.08,5040.0,119.6147,119.719,119.5009,119.5578,5040.0
2019-08-12 10:45:00,126.06,126.06,125.66,125.78,4244.0,119.5389,119.5389,119.1595,119.2733,4244.0
2019-08-12 10:50:00,125.83,125.89,125.67,125.67,5333.0,119.3207,119.3776,119.169,119.169,5333.0
2019-08-12 10:55:00,125.72,125.72,125.45,125.49,4965.0,119.2164,119.2164,118.9604,118.9983,4965.0
2019-08-12 11:00:00,125.45,125.53,125.43,125.5,2978.0,118.9604,119.0363,118.9414,119.0078,2978.0
2019-08-12 11:05:00,125.45,125.65,125.44,125.56,5786.0,118.9604,119.1501,118.9509,119.0647,5786.0
2019-08-12 11:10:00,125.56,125.56,125.33,125.39,6657.0,119.0647,119.0647,118.8466,118.9035,6657.0
2019-08-12 11:15:00,125.43,125.75,125.38,125.63,6817.0,118.9414,119.2449,118.894,119.1311,6817.0
2019-08-12 11:20:00,125.66,125.68,125.43,125.68,6858.0,119.1595,119.1785,118.9414,119.1785,6858.0
2019-08-12 11:25:00,125.62,125.62,125.49,125.6,2102.0,119.1216,119.1216,118.9983,119.1026,2102.0
2019-08-12 11:30:00,125.57,125.66,125.28,125.28,4301.0,119.0742,119.1595,118.7992,118.7992,4301.0
2019-08-12 11:35:00,125.23,125.66,125.22,125.62,6196.0,118.7518,119.1595,118.7423,119.1216,6196.0
2019-08-12 11:40:00,125.59,125.63,125.35,125.4,7843.0,119.0932,119.1311,118.8656,118.913,7843.0
2019-08-12 11:45:00,125.41,125.58,125.36,125.48,19146.0,118.9225,119.0837,118.8751,118.9889,19146.0
2019-08-12 11:50:00,125.46,125.49,125.16,125.21,8168.0,118.9699,118.9983,118.6854,118.7328,8168.0
2019-08-12 11:55:00,125.22,125.37,125.21,125.28,6911.0,118.7423,118.8845,118.7328,118.7992,6911.0
2019-08-12 12:00:00,125.28,125.29,125.1,125.1,9025.0,118.7992,118.8087,118.6285,118.6285,9025.0
2019-08-12 12:05:00,125.14,125.35,125.1,125.32,2959.0,118.6664,118.8656,118.6285,118.8371,2959.0
2019-08-12 12:10:00,125.3,125.35,125.21,125.21,3645.0,118.8182,118.8656,118.7328,118.7328,3645.0
2019-08-12 12:15:00,125.19,125.37,125.11,125.37,3903.0,118.7139,118.8845,118.638,118.8845,3903.0
2019-08-12 12:20:00,125.35,125.61,125.35,125.61,1595.0,118.8656,119.1121,118.8656,119.1121,1595.0
2019-08-12 12:25:00,125.54,125.59,125.4,125.49,5251.0,119.0458,119.0932,118.913,118.9983,5251.0
2019-08-12 12:30:00,125.49,125.63,125.45,125.52,4426.0,118.9983,119.1311,118.9604,119.0268,4426.0
2019-08-12 12:35:00,125.55,125.59,125.41,125.47,4077.0,119.0552,119.0932,118.9225,118.9794,4077.0
2019-08-12 12:40:00,125.44,125.44,125.3,125.33,7923.0,118.9509,118.9509,118.8182,118.8466,7923.0
2019-08-12 12:45:00,125.32,125.49,125.29,125.49,4945.0,118.8371,118.9983,118.8087,118.9983,4945.0
2019-08-12 12:50:00,125.5,125.59,125.42,125.5,3022.0,119.0078,119.0932,118.932,119.0078,3022.0
2019-08-12 12:55:00,125.44,125.7,125.41,125.52,3283.0,118.9509,119.1975,118.9225,119.0268,3283.0
2019-08-12 13:00:00,125.51,125.61,125.5,125.5,3263.0,119.0173,119.1121,119.0078,119.0078,3263.0
2019-08-12 13:05:00,125.46,125.51,125.34,125.38,3584.0,118.9699,119.0173,118.8561,118.894,3584.0
2019-08-12 13:10:00,125.42,125.43,125.34,125.43,1300.0,118.932,118.9414,118.8561,118.9414,1300.0
2019-08-12 13:15:00,125.43,125.57,125.37,125.57,6097.0,118.9414,119.0742,118.8845,119.0742,6097.0
2019-08-12 13:20:00,125.57,125.57,125.45,125.52,2443.0,119.0742,119.0742,118.9604,119.0268,2443.0
2019-08-12 13:25:00,125.5,125.5,125.43,125.5,6310.0,119.0078,119.0078,118.9414,119.0078,6310.0
2019-08-12 13:30:00,125.46,125.66,125.34,125.34,21873.0,118.9699,119.1595,118.8561,118.8561,21873.0
2019-08-12 13:35:00,125.34,125.42,125.3,125.32,6534.0,118.8561,118.932,118.8182,118.8371,6534.0
2019-08-12 13:40:00,125.33,125.41,125.31,125.34,6541.0,118.8466,118.9225,118.8276,118.8561,6541.0
2019-08-12 13:45:00,125.35,125.36,125.2,125.35,4528.0,118.8656,118.8751,118.7233,118.8656,4528.0
2019-08-12 13:50:00,125.31,125.33,125.19,125.2,4654.0,118.8276,118.8466,118.7139,118.7233,4654.0
2019-08-12 13:55:00,125.17,125.21,125.12,125.19,5090.0,118.6949,118.7328,118.6475,118.7139,5090.0
2019-08-12 14:00:00,125.2,125.25,125.13,125.24,4930.0,118.7233,118.7708,118.657,118.7613,4930.0
2019-08-12 14:05:00,125.25,125.28,125.21,125.28,5024.0,118.7708,118.7992,118.7328,118.7992,5024.0
2019-08-12 14:10:00,125.28,125.56,125.25,125.53,33315.0,118.7992,119.0647,118.7708,119.0363,33315.0
2019-08-12 14:15:00,125.53,125.53,125.36,125.43,10930.0,119.0363,119.0363,118.8751,118.9414,10930.0
2019-08-12 14:20:00,125.45,125.55,125.37,125.55,7993.0,118.9604,119.0552,118.8845,119.0552,7993.0
2019-08-12 14:25:00,125.52,125.54,125.26,125.31,8948.0,119.0268,119.0458,118.7802,118.8276,8948.0
2019-08-12 14:30:00,125.33,125.42,125.25,125.34,7919.0,118.8466,118.932,118.7708,118.8561,7919.0
2019-08-12 14:35:00,125.33,125.54,125.32,125.44,83267.0,118.8466,119.0458,118.8371,118.9509,83267.0
2019-08-12 14:40:00,125.44,125.46,124.89,124.91,21818.0,118.9509,118.9699,118.4294,118.4483,21818.0
2019-08-12 14:45:00,124.91,125.25,124.91,125.04,23106.0,118.4483,118.7708,118.4483,118.5716,23106.0
2019-08-12 14:50:00,125.03,125.23,124.9,124.9,137063.0,118.5621,118.7518,118.4389,118.4389,137063.0
2019-08-12 14:55:00,124.94,124.94,124.54,124.71,9461.0,118.4768,118.4768,118.0975,118.2587,9461.0
2019-08-12 15:00:00,124.75,124.96,124.75,124.88,3926.0,118.2966,118.4958,118.2966,118.4199,3926.0
2019-08-12 15:05:00,124.85,124.98,124.82,124.95,3052.0,118.3914,118.5147,118.363,118.4863,3052.0
2019-08-12 15:10:00,124.92,124.94,124.86,124.88,2863.0,118.4578,118.4768,118.4009,118.4199,2863.0
2019-08-12 15:15:00,124.89,125.02,124.83,125.01,3702.0,118.4294,118.5527,118.3725,118.5432,3702.0
2019-08-12 15:20:00,124.91,124.93,124.82,124.93,4220.0,118.4483,118.4673,118.363,118.4673,4220.0
2019-08-12 15:25:00,124.94,124.97,124.86,124.97,12346.0,118.4768,118.5052,118.4009,118.5052,12346.0
2019-08-12 15:30:00,124.98,125.14,124.97,125.0,2938.0,118.5147,118.6664,118.5052,118.5337,2938.0
2019-08-12 15:35:00,125.01,125.11,124.98,125.11,3096.0,118.5432,118.638,118.5147,118.638,3096.0
2019-08-12 15:40:00,125.1,125.17,125.1,125.14,2436.0,118.6285,118.6949,118.6285,118.6664,2436.0
2019-08-12 15:45:00,125.18,125.22,125.15,125.19,5391.0,118.7044,118.7423,118.6759,118.7139,5391.0
2019-08-12 15:50:00,125.2,125.26,125.06,125.26,13208.0,118.7233,118.7802,118.5906,118.7802,13208.0
2019-08-12 15:55:00,125.18,125.93,125.1,125.79,379408.0,118.7044,119.4156,118.6285,119.2828,379408.0
2019-08-13 09:30:00,125.15,125.62,125.15,125.57,18323.0,118.6759,119.1216,118.6759,119.0742,18323.0
2019-08-13 09:35:00,125.58,126.47,125.54,126.42,8423.0,119.0837,119.9276,119.0458,119.8802,8423.0
2019-08-13 09:40:00,126.42,126.65,125.96,126.46,8586.0,119.8802,120.0983,119.444,119.9182,8586.0
2019-08-13 09:45:00,126.5,127.58,126.25,127.36,23150.0,119.9561,120.9802,119.719,120.7716,23150.0
2019-08-13 09:50:00,127.23,127.49,126.79,127.42,22235.0,120.6483,120.8949,120.2311,120.8285,22235.0
2019-08-13 09:55:00,127.51,127.66,127.2,127.49,9792.0,120.9138,121.0561,120.6199,120.8949,9792.0
2019-08-13 10:00:00,127.41,127.72,127.25,127.37,10023.0,120.819,121.113,120.6673,120.7811,10023.0
2019-08-13 10:05:00,127.43,127.85,127.36,127.64,9662.0,120.838,121.2363,120.7716,121.0371,9662.0
2019-08-13 10:10:00,127.64,128.05,127.55,128.05,7850.0,121.0371,121.4259,120.9518,121.4259,7850.0
2019-08-13 10:15:00,128.08,128.57,128.08,128.5,9527.0,121.4544,121.919,121.4544,121.8526,9527.0
2019-08-13 10:20:00,128.45,128.54,128.09,128.26,6144.0,121.8052,121.8906,121.4638,121.625,6144.0
2019-08-13 10:25:00,128.31,129.09,128.31,128.8,29917.0,121.6725,122.4121,121.6725,122.1371,29917.0
2019-08-13 10:30:00,128.81,128.9,128.7,128.9,43681.0,122.1466,122.2319,122.0423,122.2319,43681.0
2019-08-13 10:35:00,128.85,129.11,128.85,129.11,34760.0,122.1845,122.4311,122.1845,122.4311,34760.0
2019-08-13 10:40:00,129.11,129.25,128.65,128.85,14112.0,122.4311,122.5638,121.9949,122.1845,14112.0
2019-08-13 10:45:00,128.86,128.87,128.39,128.43,7582.0,122.194,122.2035,121.7483,121.7862,7582.0
2019-08-13 10:50:00,128.47,128.48,128.05,128.18,8100.0,121.8242,121.8337,121.4259,121.5492,8100.0
2019-08-13 10:55:00,128.18,128.24,127.99,128.03,9059.0,121.5492,121.6061,121.369,121.4069,9059.0
2019-08-13 11:00:00,128.01,128.25,127.9,127.93,8733.0,121.388,121.6156,121.2837,121.3121,8733.0
2019-08-13 11:05:00,127.95,128.26,127.94,128.18,6155.0,121.3311,121.625,121.3216,121.5492,6155.0
2019-08-13 11:10:00,128.09,128.31,128.05,128.18,9021.0,121.4638,121.6725,121.4259,121.5492,9021.0
2019-08-13 11:15:00,128.19,128.25,127.73,127.74,15001.0,121.5587,121.6156,121.1225,121.1319,15001.0
2019-08-13 11:20:00,127.77,127.79,127.6,127.68,7545.0,121.1604,121.1794,120.9992,121.075,7545.0
2019-08-13 11:25:00,127.61,127.8,127.57,127.68,8738.0,121.0087,121.1888,120.9707,121.075,8738.0
2019-08-13 11:30:00,127.66,127.73,127.51,127.59,7749.0,121.0561,121.1225,120.9138,120.9897,7749.0
2019-08-13 11:35:00,127.56,127.74,127.45,127.57,5279.0,120.9613,121.1319,120.8569,120.9707,5279.0
2019-08-13 11:40:00,127.62,127.86,127.58,127.67,9486.0,121.0182,121.2457,120.9802,121.0656,9486.0
2019-08-13 11:45:00,127.65,127.75,127.35,127.63,9930.0,121.0466,121.1414,120.7621,121.0276,9930.0
2019-08-13 11:50:00,127.72,127.73,127.54,127.62,4477.0,121.113,121.1225,120.9423,121.0182,4477.0
2019-08-13 11:55:00,127.69,127.74,127.56,127.69,5450.0,121.0845,121.1319,120.9613,121.0845,5450.0
2019-08-13 12:00:00,127.65,127.74,127.53,127.53,6624.0,121.0466,121.1319,120.9328,120.9328,6624.0
2019-08-13 12:05:00,127.5,127.57,127.31,127.31,13399.0,120.9044,120.9707,120.7242,120.7242,13399.0
2019-08-13 12:10:00,127.32,127.44,127.31,127.4,9020.0,120.7337,120.8475,120.7242,120.8095,9020.0
2019-08-13 12:15:00,127.43,127.62,127.43,127.59,9540.0,120.838,121.0182,120.838,120.9897,9540.0
2019-08-13 12:20:00,127.65,128.11,127.65,128.11,10199.0,121.0466,121.4828,121.0466,121.4828,10199.0
2019-08-13 12:25:00,128.14,128.14,127.85,127.86,13080.0,121.5113,121.5113,121.2363,121.2457,13080.0
2019-08-13 12:30:00,127.91,127.91,127.57,127.58,6350.0,121.2931,121.2931,120.9707,120.9802,6350.0
2019-08-13 12:35:00,127.59,127.67,127.49,127.54,8850.0,120.9897,121.0656,120.8949,120.9423,8850.0
2019-08-13 12:40:00,127.5,127.61,127.45,127.61,8427.0,120.9044,121.0087,120.8569,121.0087,8427.0
2019-08-13 12:45:00,127.61,127.65,127.53,127.55,2700.0,121.0087,121.0466,120.9328,120.9518,2700.0
2019-08-13 12:50:00,127.56,127.65,127.49,127.53,6111.0,120.9613,121.0466,120.8949,120.9328,6111.0
2019-08-13 12:55:00,127.51,127.52,127.38,127.44,3503.0,120.9138,120.9233,120.7906,120.8475,3503.0
2019-08-13 13:00:00,127.49,127.8,127.47,127.8,5732.0,120.8949,121.1888,120.8759,121.1888,5732.0
2019-08-13 13:05:00,127.76,127.84,127.72,127.81,2700.0,121.1509,121.2268,121.113,121.1983,2700.0
2019-08-13 13:10:00,127.84,127.88,127.77,127.88,5242.0,121.2268,121.2647,121.1604,121.2647,5242.0
2019-08-13 13:15:00,127.97,127.98,127.61,127.76,9833.0,121.35,121.3595,121.0087,121.1509,9833.0
2019-08-13 13:20:00,127.76,127.8,127.69,127.7,3535.0,121.1509,121.1888,121.0845,121.094,3535.0
2019-08-13 13:25:00,127.72,127.88,127.7,127.88,3523.0,121.113,121.2647,121.094,121.2647,3523.0
2019-08-13 13:30:00,127.84,127.91,127.75,127.88,4840.0,121.2268,121.2931,121.1414,121.2647,4840.0
2019-08-13 13:35:00,127.78,127.86,127.69,127.7,4390.0,121.1699,121.2457,121.0845,121.094,4390.0
2019-08-13 13:40:00,127.7,127.77,127.65,127.73,4300.0,121.094,121.1604,121.0466,121.1225,4300.0
2019-08-13 13:45:00,127.72,127.88,127.72,127.75,3001.0,121.113,121.2647,121.113,121.1414,3001.0
2019-08-13 13:50:00,127.75,127.78,127.65,127.65,5567.0,121.1414,121.1699,121.0466,121.0466,5567.0
2019-08-13 13:55:00,127.65,127.75,127.58,127.74,6089.0,121.0466,121.1414,120.9802,121.1319,6089.0
2019-08-13 14:00:00,127.77,127.95,127.74,127.91,5741.0,121.1604,121.3311,121.1319,121.2931,5741.0
2019-08-13 14:05:00,127.9,127.91,127.82,127.88,5945.0,121.2837,121.2931,121.2078,121.2647,5945.0
2019-08-13 14:10:00,127.9,127.93,127.85,127.9,4243.0,121.2837,121.3121,121.2363,121.2837,4243.0
2019-08-13 14:15:00,127.91,127.99,127.84,127.84,4754.0,121.2931,121.369,121.2268,121.2268,4754.0
2019-08-13 14:20:00,127.91,127.96,127.87,127.95,4116.0,121.2931,121.3406,121.2552,121.3311,4116.0
2019-08-13 14:25:00,128.0,128.04,127.95,127.98,7338.0,121.3785,121.4164,121.3311,121.3595,7338.0
2019-08-13 14:30:00,127.97,128.06,127.87,128.06,7979.0,121.35,121.4354,121.2552,121.4354,7979.0
2019-08-13 14:35:00,128.06,128.26,128.02,128.24,5270.0,121.4354,121.625,121.3975,121.6061,5270.0
2019-08-13 14:40:00,128.27,128.29,128.12,128.12,4114.0,121.6345,121.6535,121.4923,121.4923,4114.0
2019-08-13 14:45:00,128.17,128.21,128.02,128.09,4956.0,121.5397,121.5776,121.3975,121.4638,4956.0
2019-08-13 14:50:00,128.08,128.18,128.05,128.08,4803.0,121.4544,121.5492,121.4259,121.4544,4803.0
2019-08-13 14:55:00,128.1,128.1,127.98,128.0,5422.0,121.4733,121.4733,121.3595,121.3785,5422.0
2019-08-13 15:00:00,128.04,128.09,127.88,127.98,5855.0,121.4164,121.4638,121.2647,121.3595,5855.0
2019-08-13 15:05:00,127.95,128.01,127.86,127.98,5600.0,121.3311,121.388,121.2457,121.3595,5600.0
2019-08-13 15:10:00,128.01,128.11,127.97,128.04,4455.0,121.388,121.4828,121.35,121.4164,4455.0
2019-08-13 15:15:00,128.05,128.2,128.0,128.19,5301.0,121.4259,121.5681,121.3785,121.5587,5301.0
2019-08-13 15:20:00,128.17,128.18,128.09,128.14,6665.0,121.5397,121.5492,121.4638,121.5113,6665.0
2019-08-13 15:25:00,128.16,128.22,128.07,128.17,6883.0,121.5302,121.5871,121.4449,121.5397,6883.0
2019-08-13 15:30:00,128.15,128.24,128.08,128.2,9277.0,121.5207,121.6061,121.4544,121.5681,9277.0
2019-08-13 15:35:00,128.21,128.4,128.19,128.3,17844.0,121.5776,121.7578,121.5587,121.663,17844.0
2019-08-13 15:40:00,128.28,128.33,128.05,128.12,13567.0,121.644,121.6914,121.4259,121.4923,13567.0
2019-08-13 15:45:00,128.13,128.22,128.03,128.18,13389.0,121.5018,121.5871,121.4069,121.5492,13389.0
2019-08-13 15:50:00,128.15,128.19,128.02,128.15,21573.0,121.5207,121.5587,121.3975,121.5207,21573.0
2019-08-13 15:55:00,128.15,128.15,127.81,127.91,49986.0,121.5207,121.5207,121.1983,121.2931,49986.0
2019-08-14 09:30:00,125.85,126.0,125.37,126.0,22021.0,119.3397,119.482,118.8845,119.482,22021.0
2019-08-14 09:35:00,126.16,126.49,126.07,126.29,4722.0,119.6337,119.9466,119.5483,119.757,4722.0
2019-08-14 09:40:00,126.36,126.37,125.79,125.8,8308.0,119.8233,119.8328,119.2828,119.2923,8308.0
2019-08-14 09:45:00,125.77,126.05,125.56,126.04,13109.0,119.2639,119.5294,119.0647,119.5199,13109.0
2019-08-14 09:50:00,126.0,126.13,125.55,125.68,6356.0,119.482,119.6052,119.0552,119.1785,6356.0
2019-08-14 09:55:00,125.56,125.61,125.25,125.45,6920.0,119.0647,119.1121,118.7708,118.9604,6920.0
2019-08-14 10:00:00,125.38,125.49,124.68,124.79,19755.0,118.894,118.9983,118.2302,118.3345,19755.0
2019-08-14 10:05:00,124.82,124.85,124.52,124.55,11276.0,118.363,118.3914,118.0785,118.107,11276.0
2019-08-14 10:10:00,124.54,124.57,124.21,124.41,14110.0,118.0975,118.1259,117.7846,117.9742,14110.0
2019-08-14 10:15:00,124.36,124.52,124.13,124.13,11213.0,117.9268,118.0785,117.7087,117.7087,11213.0
2019-08-14 10:20:00,124.14,124.5,124.14,124.48,8640.0,117.7182,118.0596,117.7182,118.0406,8640.0
2019-08-14 10:25:00,124.52,124.82,124.47,124.67,6127.0,118.0785,118.363,118.0311,118.2208,6127.0
2019-08-14 10:30:00,124.7,124.84,124.54,124.84,5607.0,118.2492,118.382,118.0975,118.382,5607.0
2019-08-14 10:35:00,124.8,124.8,124.58,124.58,4950.0,118.344,118.344,118.1354,118.1354,4950.0
2019-08-14 10:40:00,124.53,124.66,124.37,124.51,4354.0,118.088,118.2113,117.9363,118.069,4354.0
2019-08-14 10:45:00,124.48,124.48,124.22,124.26,5684.0,118.0406,118.0406,117.794,117.832,5684.0
2019-08-14 10:50:00,124.21,124.3,124.08,124.17,8930.0,117.7846,117.8699,117.6613,117.7466,8930.0
2019-08-14 10:55:00,124.18,124.24,123.63,123.63,10543.0,117.7561,117.813,117.2346,117.2346,10543.0
2019-08-14 11:00:00,123.63,123.65,123.4,123.48,14414.0,117.2346,117.2535,117.0165,117.0923,14414.0
2019-08-14 11:05:00,123.32,123.37,123.15,123.27,14878.0,116.9406,116.988,116.7794,116.8932,14878.0
2019-08-14 11:10:00,123.3,123.34,123.09,123.1,8109.0,116.9216,116.9596,116.7225,116.732,8109.0
2019-08-14 11:15:00,123.05,123.07,122.64,122.68,121032.0,116.6846,116.7035,116.2958,116.3337,121032.0
2019-08-14 11:20:00,122.68,122.91,122.62,122.88,22580.0,116.3337,116.5518,116.2768,116.5234,22580.0
2019-08-14 11:25:00,122.88,123.32,122.88,123.28,8797.0,116.5234,116.9406,116.5234,116.9027,8797.0
2019-08-14 11:30:00,123.33,123.78,123.25,123.78,9927.0,116.9501,117.3768,116.8742,117.3768,9927.0
2019-08-14 11:35:00,123.67,123.67,123.15,123.17,38165.0,117.2725,117.2725,116.7794,116.7984,38165.0
2019-08-14 11:40:00,123.26,123.28,123.08,123.12,6406.0,116.8837,116.9027,116.713,116.7509,6406.0
2019-08-14 11:45:00,123.06,123.13,122.93,122.99,8490.0,116.694,116.7604,116.5708,116.6277,8490.0
2019-08-14 11:50:00,123.05,123.22,122.97,123.06,6814.0,116.6846,116.8458,116.6087,116.694,6814.0
2019-08-14 11:55:00,123.02,123.02,122.81,122.9,6218.0,116.6561,116.6561,116.457,116.5423,6218.0
2019-08-14 12:00:00,122.89,123.09,122.76,122.89,10199.0,116.5328,116.7225,116.4096,116.5328,10199.0
2019-08-14 12:05:00,122.87,123.08,122.86,122.95,44595.0,116.5139,116.713,116.5044,116.5897,44595.0
2019-08-14 12:10:00,122.96,123.01,122.68,122.95,28763.0,116.5992,116.6466,116.3337,116.5897,28763.0
2019-08-14 12:15:00,122.98,122.99,122.76,122.99,10111.0,116.6182,116.6277,116.4096,116.6277,10111.0
2019-08-14 12:20:00,123.01,123.15,122.98,123.06,14840.0,116.6466,116.7794,116.6182,116.694,14840.0
2019-08-14 12:25:00,123.05,123.1,122.81,123.06,38893.0,116.6846,116.732,116.457,116.694,38893.0
2019-08-14 12:30:00,123.1,123.3,123.1,123.27,5380.0,116.732,116.9216,116.732,116.8932,5380.0
2019-08-14 12:35:00,123.27,123.35,123.1,123.33,9569.0,116.8932,116.969,116.732,116.9501,9569.0
2019-08-14 12:40:00,123.36,123.43,123.27,123.31,20477.0,116.9785,117.0449,116.8932,116.9311,20477.0
2019-08-14 12:45:00,123.31,123.35,123.0,123.0,10910.0,116.9311,116.969,116.6371,116.6371,10910.0
2019-08-14 12:50:00,123.0,123.01,122.77,122.78,17594.0,116.6371,116.6466,116.419,116.4285,17594.0
2019-08-14 12:55:00,122.75,122.82,122.58,122.73,11038.0,116.4001,116.4665,116.2389,116.3811,11038.0
2019-08-14 13:00:00,122.68,122.98,122.54,122.85,9518.0,116.3337,116.6182,116.2009,116.4949,9518.0
2019-08-14 13:05:00,122.84,123.1,122.78,123.09,8322.0,116.4854,116.732,116.4285,116.7225,8322.0
2019-08-14 13:10:00,123.11,123.36,123.07,123.28,10881.0,116.7415,116.9785,116.7035,116.9027,10881.0
2019-08-14 13:15:00,123.29,123.41,123.22,123.23,12370.0,116.9121,117.0259,116.8458,116.8552,12370.0
2019-08-14 13:20:00,123.28,123.58,123.27,123.57,20595.0,116.9027,117.1871,116.8932,117.1777,20595.0
2019-08-14 13:25:00,123.53,123.76,123.47,123.55,22817.0,117.1397,117.3578,117.0828,117.1587,22817.0
2019-08-14 13:30:00,123.55,123.61,123.38,123.56,7832.0,117.1587,117.2156,116.9975,117.1682,7832.0
2019-08-14 13:35:00,123.52,123.73,123.43,123.57,13643.0,117.1302,117.3294,117.0449,117.1777,13643.0
2019-08-14 13:40:00,123.63,123.64,123.51,123.54,5200.0,117.2346,117.244,117.1208,117.1492,5200.0
2019-08-14 13:45:00,123.52,123.54,123.41,123.48,5388.0,117.1302,117.1492,117.0259,117.0923,5388.0
2019-08-14 13:50:00,123.5,123.57,123.38,123.4,9500.0,117.1113,117.1777,116.9975,117.0165,9500.0
2019-08-14 13:55:00,123.37,123.37,123.21,123.29,7212.0,116.988,116.988,116.8363,116.9121,7212.0
2019-08-14 14:00:00,123.3,123.44,123.18,123.25,9818.0,116.9216,117.0544,116.8078,116.8742,9818.0
2019-08-14 14:05:00,123.23,123.23,123.03,123.12,5475.0,116.8552,116.8552,116.6656,116.7509,5475.0
2019-08-14 14:10:00,123.13,123.21,122.93,123.01,7167.0,116.7604,116.8363,116.5708,116.6466,7167.0
2019-08-14 14:15:00,123.03,123.16,123.01,123.12,6211.0,116.6656,116.7889,116.6466,116.7509,6211.0
2019-08-14 14:20:00,123.09,123.14,122.92,122.94,6005.0,116.7225,116.7699,116.5613,116.5803,6005.0
2019-08-14 14:25:00,122.94,123.3,122.91,123.15,13967.0,116.5803,116.9216,116.5518,116.7794,13967.0
2019-08-14 14:30:00,123.15,123.25,123.05,123.23,11608.0,116.7794,116.8742,116.6846,116.8552,11608.0
2019-08-14 14:35:00,123.23,123.23,123.0,123.04,10945.0,116.8552,116.8552,116.6371,116.6751,10945.0
2019-08-14 14:40:00,123.04,123.11,122.97,123.06,12272.0,116.6751,116.7415,116.6087,116.694,12272.0
2019-08-14 14:45:00,123.01,123.2,122.95,123.11,22396.0,116.6466,116.8268,116.5897,116.7415,22396.0
2019-08-14 14:50:00,123.11,123.15,123.01,123.08,9400.0,116.7415,116.7794,116.6466,116.713,9400.0
2019-08-14 14:55:00,123.08,123.18,123.05,123.08,8203.0,116.713,116.8078,116.6846,116.713,8203.0
2019-08-14 15:00:00,123.07,123.56,122.99,123.47,10308.0,116.7035,117.1682,116.6277,117.0828,10308.0
2019-08-14 15:05:00,123.46,123.62,123.37,123.42,9673.0,117.0734,117.2251,116.988,117.0354,9673.0
2019-08-14 15:10:00,123.43,123.61,123.31,123.34,12452.0,117.0449,117.2156,116.9311,116.9596,12452.0
2019-08-14 15:15:00,123.3,123.31,123.05,123.06,11612.0,116.9216,116.9311,116.6846,116.694,11612.0
2019-08-14 15:20:00,123.04,123.04,122.56,122.59,10099.0,116.6751,116.6751,116.2199,116.2484,10099.0
2019-08-14 15:25:00,122.59,123.42,122.59,123.18,14316.0,116.2484,117.0354,116.2484,116.8078,14316.0
2019-08-14 15:30:00,123.17,123.17,122.92,123.15,13220.0,116.7984,116.7984,116.5613,116.7794,13220.0
2019-08-14 15:35:00,123.15,123.2,122.79,122.93,19875.0,116.7794,116.8268,116.438,116.5708,19875.0
2019-08-14 15:40:00,122.95,123.07,122.59,122.71,22733.0,116.5897,116.7035,116.2484,116.3621,22733.0
2019-08-14 15:45:00,122.7,123.05,122.61,123.04,39836.0,116.3527,116.6846,116.2673,116.6751,39836.0
2019-08-14 15:50:00,122.97,123.43,122.86,123.31,73980.0,116.6087,117.0449,116.5044,116.9311,73980.0
2019-08-14 15:55:00,123.31,123.39,123.2,123.25,155082.0,116.9311,117.007,116.8268,116.8742,155082.0
2019-08-15 09:30:00,123.29,123.96,123.29,123.78,19190.0,116.9121,117.5475,116.9121,117.3768,19190.0
2019-08-15 09:35:00,123.54,123.54,122.92,123.08,12350.0,117.1492,117.1492,116.5613,116.713,12350.0
2019-08-15 09:40:00,123.03,123.54,122.91,123.54,9172.0,116.6656,117.1492,116.5518,117.1492,9172.0
2019-08-15 09:45:00,123.5,123.51,123.12,123.29,8380.0,117.1113,117.1208,116.7509,116.9121,8380.0
2019-08-15 09:50:00,123.23,123.23,122.63,123.06,8143.0,116.8552,116.8552,116.2863,116.694,8143.0
2019-08-15 09:55:00,123.08,123.13,122.61,123.0,17704.0,116.713,116.7604,116.2673,116.6371,17704.0
2019-08-15 10:00:00,123.01,123.25,122.97,123.18,9234.0,116.6466,116.8742,116.6087,116.8078,9234.0
2019-08-15 10:05:00,123.14,123.25,122.98,122.98,8637.0,116.7699,116.8742,116.6182,116.6182,8637.0
2019-08-15 10:10:00,122.94,123.22,122.94,122.94,5584.0,116.5803,116.8458,116.5803,116.5803,5584.0
2019-08-15 10:15:00,122.96,123.03,122.87,123.0,5600.0,116.5992,116.6656,116.5139,116.6371,5600.0
2019-08-15 10:20:00,122.98,123.09,122.88,122.89,10210.0,116.6182,116.7225,116.5234,116.5328,10210.0
2019-08-15 10:25:00,122.85,123.09,122.49,122.49,10138.0,116.4949,116.7225,116.1535,116.1535,10138.0
2019-08-15 10:30:00,122.52,122.93,122.43,122.93,22743.0,116.182,116.5708,116.0966,116.5708,22743.0
2019-08-15 10:35:00,122.93,123.09,122.92,122.93,10065.0,116.5708,116.7225,116.5613,116.5708,10065.0
2019-08-15 10:40:00,122.95,123.32,122.91,123.32,7672.0,116.5897,116.9406,116.5518,116.9406,7672.0
2019-08-15 10:45:00,123.4,123.46,123.16,123.18,6339.0,117.0165,117.0734,116.7889,116.8078,6339.0
2019-08-15 10:50:00,123.18,123.33,123.02,123.28,7703.0,116.8078,116.9501,116.6561,116.9027,7703.0
2019-08-15 10:55:00,123.22,123.32,123.0,123.07,12769.0,116.8458,116.9406,116.6371,116.7035,12769.0
2019-08-15 11:00:00,123.07,123.25,123.01,123.16,20348.0,116.7035,116.8742,116.6466,116.7889,20348.0
2019-08-15 11:05:00,123.18,123.18,122.74,122.81,6122.0,116.8078,116.8078,116.3906,116.457,6122.0
2019-08-15 11:10:00,122.77,122.88,122.72,122.81,5241.0,116.419,116.5234,116.3716,116.457,5241.0
2019-08-15 11:15:00,122.72,122.96,122.72,122.78,3517.0,116.3716,116.5992,116.3716,116.4285,3517.0
2019-08-15 11:20:00,122.78,122.9,122.65,122.9,7648.0,116.4285,116.5423,116.3053,116.5423,7648.0
2019-08-15 11:25:00,122.89,123.22,122.88,123.2,12335.0,116.5328,116.8458,116.5234,116.8268,12335.0
2019-08-15 11:30:00,123.27,123.45,123.25,123.43,12528.0,116.8932,117.0639,116.8742,117.0449,12528.0
2019-08-15 11:35:00,123.43,123.65,123.39,123.63,21456.0,117.0449,117.2535,117.007,117.2346,21456.0
2019-08-15 11:40:00,123.61,123.73,123.56,123.67,5383.0,117.2156,117.3294,117.1682,117.2725,5383.0
2019-08-15 11:45:00,123.69,123.69,123.44,123.5,6488.0,117.2915,117.2915,117.0544,117.1113,6488.0
2019-08-15 11:50:00,123.5,123.62,123.39,123.6,6003.0,117.1113,117.2251,117.007,117.2061,6003.0
2019-08-15 11:55:00,123.56,123.87,123.56,123.87,5027.0,117.1682,117.4621,117.1682,117.4621,5027.0
2019-08-15 12:00:00,123.86,124.17,123.76,124.09,5229.0,117.4527,117.7466,117.3578,117.6708,5229.0
2019-08-15 12:05:00,124.18,124.3,124.08,124.14,5800.0,117.7561,117.8699,117.6613,117.7182,5800.0
2019-08-15 12:10:00,124.12,124.25,124.03,124.15,4865.0,117.6992,117.8225,117.6139,117.7277,4865.0
2019-08-15 12:15:00,124.18,124.31,124.14,124.19,6020.0,117.7561,117.8794,117.7182,117.7656,6020.0
2019-08-15 12:20:00,124.24,124.24,124.05,124.1,8088.0,117.813,117.813,117.6328,117.6802,8088.0
2019-08-15 12:25:00,124.13,124.13,123.81,123.81,3602.0,117.7087,117.7087,117.4052,117.4052,3602.0
2019-08-15 12:30:00,123.83,124.08,123.74,124.04,4831.0,117.4242,117.6613,117.3389,117.6233,4831.0
2019-08-15 12:35:00,124.07,124.12,123.74,123.74,3360.0,117.6518,117.6992,117.3389,117.3389,3360.0
2019-08-15 12:40:00,123.77,123.77,123.52,123.57,3262.0,117.3673,117.3673,117.1302,117.1777,3262.0
2019-08-15 12:45:00,123.57,123.68,123.4,123.46,6150.0,117.1777,117.282,117.0165,117.0734,6150.0
2019-08-15 12:50:00,123.46,123.59,123.33,123.4,4328.0,117.0734,117.1966,116.9501,117.0165,4328.0
2019-08-15 12:55:00,123.36,123.58,123.35,123.53,2378.0,116.9785,117.1871,116.969,117.1397,2378.0
2019-08-15 13:00:00,123.48,123.75,123.36,123.69,2800.0,117.0923,117.3483,116.9785,117.2915,2800.0
2019-08-15 13:05:00,123.69,123.88,123.66,123.78,4124.0,117.2915,117.4716,117.263,117.3768,4124.0
2019-08-15 13:10:00,123.85,123.85,123.57,123.57,3448.0,117.4432,117.4432,117.1777,117.1777,3448.0
2019-08-15 13:15:00,123.54,123.72,123.54,123.69,2599.0,117.1492,117.3199,117.1492,117.2915,2599.0
2019-08-15 13:20:00,123.74,123.76,123.63,123.67,3866.0,117.3389,117.3578,117.2346,117.2725,3866.0
2019-08-15 13:25:00,123.66,123.66,123.43,123.48,4657.0,117.263,117.263,117.0449,117.0923,4657.0
2019-08-15 13:30:00,123.47,123.57,123.45,123.53,3824.0,117.0828,117.1777,117.0639,117.1397,3824.0
2019-08-15 13:35:00,123.53,123.53,123.28,123.33,4500.0,117.1397,117.1397,116.9027,116.9501,4500.0
2019-08-15 13:40:00,123.35,123.42,123.21,123.27,4400.0,116.969,117.0354,116.8363,116.8932,4400.0
2019-08-15 13:45:00,123.19,123.28,123.04,123.18,11121.0,116.8173,116.9027,116.6751,116.8078,11121.0
2019-08-15 13:50:00,123.15,123.15,122.68,122.77,3100.0,116.7794,116.7794,116.3337,116.419,3100.0
2019-08-15 13:55:00,122.78,122.92,122.65,122.74,3834.0,116.4285,116.5613,116.3053,116.3906,3834.0
2019-08-15 14:00:00,122.75,123.05,122.61,122.83,8033.0,116.4001,116.6846,116.2673,116.4759,8033.0
2019-08-15 14:05:00,122.87,123.29,122.8,123.27,4400.0,116.5139,116.9121,116.4475,116.8932,4400.0
2019-08-15 14:10:00,123.25,123.61,123.25,123.61,4770.0,116.8742,117.2156,116.8742,117.2156,4770.0
2019-08-15 14:15:00,123.63,123.64,123.44,123.49,7553.0,117.2346,117.244,117.0544,117.1018,7553.0
2019-08-15 14:20:00,123.45,123.7,123.45,123.54,8243.0,117.0639,117.3009,117.0639,117.1492,8243.0
2019-08-15 14:25:00,123.56,123.7,123.5,123.56,2800.0,117.1682,117.3009,117.1113,117.1682,2800.0
2019-08-15 14:30:00,123.58,123.58,123.3,123.46,4802.0,117.1871,117.1871,116.9216,117.0734,4802.0
2019-08-15 14:35:00,123.45,123.47,123.27,123.38,5001.0,117.0639,117.0828,116.8932,116.9975,5001.0
2019-08-15 14:40:00,123.45,123.59,123.4,123.49,5798.0,117.0639,117.1966,117.0165,117.1018,5798.0
2019-08-15 14:45:00,123.43,123.73,123.4,123.65,6367.0,117.0449,117.3294,117.0165,117.2535,6367.0
2019-08-15 14:50:00,123.72,123.76,123.53,123.65,5781.0,117.3199,117.3578,117.1397,117.2535,5781.0
2019-08-15 14:55:00,123.71,123.76,123.54,123.69,5607.0,117.3104,117.3578,117.1492,117.2915,5607.0
2019-08-15 15:00:00,123.7,124.02,123.67,123.9,6050.0,117.3009,117.6044,117.2725,117.4906,6050.0
2019-08-15 15:05:00,123.9,124.05,123.9,123.95,6830.0,117.4906,117.6328,117.4906,117.538,6830.0
2019-08-15 15:10:00,124.05,124.09,123.82,123.82,4430.0,117.6328,117.6708,117.4147,117.4147,4430.0
2019-08-15 15:15:00,123.78,123.8,123.61,123.63,4600.0,117.3768,117.3958,117.2156,117.2346,4600.0
2019-08-15 15:20:00,123.6,123.69,123.5,123.55,3801.0,117.2061,117.2915,117.1113,117.1587,3801.0
2019-08-15 15:25:00,123.56,123.64,123.44,123.48,6575.0,117.1682,117.244,117.0544,117.0923,6575.0
2019-08-15 15:30:00,123.43,123.58,123.41,123.46,8246.0,117.0449,117.1871,117.0259,117.0734,8246.0
2019-08-15 15:35:00,123.48,123.51,123.25,123.34,8812.0,117.0923,117.1208,116.8742,116.9596,8812.0
2019-08-15 15:40:00,123.36,123.5,123.23,123.49,9198.0,116.9785,117.1113,116.8552,117.1018,9198.0
2019-08-15 15:45:00,123.45,123.62,123.42,123.53,10103.0,117.0639,117.2251,117.0354,117.1397,10103.0
2019-08-15 15:50:00,123.56,123.67,123.51,123.67,25278.0,117.1682,117.2725,117.1208,117.2725,25278.0
2019-08-15 15:55:00,123.67,123.68,123.24,123.25,86438.0,117.2725,117.282,116.8647,116.8742,86438.0
2019-08-16 09:30:00,124.01,124.01,123.51,123.61,65454.0,117.5949,117.5949,117.1208,117.2156,65454.0
2019-08-16 09:35:00,123.65,124.17,123.09,123.95,13668.0,117.2535,117.7466,116.7225,117.538,13668.0
2019-08-16 09:40:00,124.13,124.67,123.9,124.67,17079.0,117.7087,118.2208,117.4906,118.2208,17079.0
2019-08-16 09:45:00,124.67,124.67,124.19,124.23,11448.0,118.2208,118.2208,117.7656,117.8035,11448.0
2019-08-16 09:50:00,124.19,124.35,123.83,124.09,7292.0,117.7656,117.9173,117.4242,117.6708,7292.0
2019-08-16 09:55:00,124.01,124.27,123.94,124.2,7205.0,117.5949,117.8414,117.5285,117.7751,7205.0
2019-08-16 10:00:00,124.17,124.53,124.17,124.38,7913.0,117.7466,118.088,117.7466,117.9458,7913.0
2019-08-16 10:05:00,124.38,124.62,124.23,124.62,8893.0,117.9458,118.1733,117.8035,118.1733,8893.0
2019-08-16 10:10:00,124.57,124.8,124.34,124.68,8773.0,118.1259,118.344,117.9078,118.2302,8773.0
2019-08-16 10:15:00,124.67,124.68,124.54,124.6,10876.0,118.2208,118.2302,118.0975,118.1544,10876.0
2019-08-16 10:20:00,124.54,125.22,124.54,125.14,10981.0,118.0975,118.7423,118.0975,118.6664,10981.0
2019-08-16 10:25:00,125.13,125.31,124.85,124.91,15028.0,118.657,118.8276,118.3914,118.4483,15028.0
2019-08-16 10:30:00,124.79,124.9,124.61,124.64,6044.0,118.3345,118.4389,118.1639,118.1923,6044.0
2019-08-16 10:35:00,124.66,124.92,124.65,124.7,7197.0,118.2113,118.4578,118.2018,118.2492,7197.0
2019-08-16 10:40:00,124.73,124.94,124.69,124.89,3400.0,118.2777,118.4768,118.2397,118.4294,3400.0
2019-08-16 10:45:00,124.9,125.06,124.81,125.06,8445.0,118.4389,118.5906,118.3535,118.5906,8445.0
2019-08-16 10:50:00,125.09,125.14,124.85,124.9,5380.0,118.619,118.6664,118.3914,118.4389,5380.0
2019-08-16 10:55:00,124.82,125.3,124.82,125.24,4198.0,118.363,118.8182,118.363,118.7613,4198.0
2019-08-16 11:00:00,125.27,125.27,124.99,125.16,23446.0,118.7897,118.7897,118.5242,118.6854,23446.0
2019-08-16 11:05:00,125.15,125.53,125.09,125.49,12008.0,118.6759,119.0363,118.619,118.9983,12008.0
2019-08-16 11:10:00,125.48,125.6,125.26,125.27,18070.0,118.9889,119.1026,118.7802,118.7897,18070.0
2019-08-16 11:15:00,125.27,125.44,125.23,125.4,21725.0,118.7897,118.9509,118.7518,118.913,21725.0
2019-08-16 11:20:00,125.43,125.61,125.43,125.53,4514.0,118.9414,119.1121,118.9414,119.0363,4514.0
2019-08-16 11:25:00,125.51,125.53,125.27,125.34,7600.0,119.0173,119.0363,118.7897,118.8561,7600.0
2019-08-16 11:30:00,125.3,125.49,125.22,125.47,11118.0,118.8182,118.9983,118.7423,118.9794,11118.0
2019-08-16 11:35:00,125.53,125.69,125.22,125.23,3915.0,119.0363,119.188,118.7423,118.7518,3915.0
2019-08-16 11:40:00,125.21,125.28,125.12,125.2,5769.0,118.7328,118.7992,118.6475,118.7233,5769.0
2019-08-16 11:45:00,125.16,125.37,125.16,125.37,13000.0,118.6854,118.8845,118.6854,118.8845,13000.0
2019-08-16 11:50:00,125.33,125.33,125.16,125.18,14412.0,118.8466,118.8466,118.6854,118.7044,14412.0
2019-08-16 11:55:00,125.13,125.19,124.93,124.93,3653.0,118.657,118.7139,118.4673,118.4673,3653.0
2019-08-16 12:00:00,124.9,125.06,124.89,124.9,3996.0,118.4389,118.5906,118.4294,118.4389,3996.0
2019-08-16 12:05:00,124.89,124.92,124.76,124.88,3594.0,118.4294,118.4578,118.3061,118.4199,3594.0
2019-08-16 12:10:00,124.91,124.98,124.78,124.88,4639.0,118.4483,118.5147,118.3251,118.4199,4639.0
2019-08-16 12:15:00,124.9,124.95,124.79,124.91,6600.0,118.4389,118.4863,118.3345,118.4483,6600.0
2019-08-16 12:20:00,124.94,125.02,124.9,124.99,4667.0,118.4768,118.5527,118.4389,118.5242,4667.0
2019-08-16 12:25:00,125.02,125.13,124.99,125.08,3400.0,118.5527,118.657,118.5242,118.6095,3400.0
2019-08-16 12:30:00,125.1,125.14,125.01,125.01,4301.0,118.6285,118.6664,118.5432,118.5432,4301.0
2019-08-16 12:35:00,125.03,125.15,125.01,125.07,4231.0,118.5621,118.6759,118.5432,118.6001,4231.0
2019-08-16 12:40:00,125.04,125.09,124.97,125.08,3000.0,118.5716,118.619,118.5052,118.6095,3000.0
2019-08-16 12:45:00,125.14,125.18,125.0,125.14,4097.0,118.6664,118.7044,118.5337,118.6664,4097.0
2019-08-16 12:50:00,125.16,125.16,125.02,125.02,2453.0,118.6854,118.6854,118.5527,118.5527,2453.0
2019-08-16 12:55:00,125.09,125.2,125.05,125.14,4593.0,118.619,118.7233,118.5811,118.6664,4593.0
2019-08-16 13:00:00,125.15,125.31,125.15,125.21,7069.0,118.6759,118.8276,118.6759,118.7328,7069.0
2019-08-16 13:05:00,125.25,125.35,125.22,125.31,3630.0,118.7708,118.8656,118.7423,118.8276,3630.0
2019-08-16 13:10:00,125.32,125.36,125.21,125.28,5225.0,118.8371,118.8751,118.7328,118.7992,5225.0
2019-08-16 13:15:00,125.28,125.42,125.25,125.34,3350.0,118.7992,118.932,118.7708,118.8561,3350.0
2019-08-16 13:20:00,125.34,125.4,125.25,125.32,4819.0,118.8561,118.913,118.7708,118.8371,4819.0
2019-08-16 13:25:00,125.33,125.41,125.31,125.35,3370.0,118.8466,118.9225,118.8276,118.8656,3370.0
2019-08-16 13:30:00,125.35,125.4,125.15,125.15,6332.0,118.8656,118.913,118.6759,118.6759,6332.0
2019-08-16 13:35:00,125.14,125.16,125.07,125.08,4863.0,118.6664,118.6854,118.6001,118.6095,4863.0
2019-08-16 13:40:00,125.12,125.27,125.09,125.14,41672.0,118.6475,118.7897,118.619,118.6664,41672.0
2019-08-16 13:45:00,125.13,125.13,124.92,124.96,7896.0,118.657,118.657,118.4578,118.4958,7896.0
2019-08-16 13:50:00,124.92,124.97,124.88,124.92,4940.0,118.4578,118.5052,118.4199,118.4578,4940.0
2019-08-16 13:55:00,124.91,125.05,124.86,124.95,7200.0,118.4483,118.5811,118.4009,118.4863,7200.0
2019-08-16 14:00:00,124.93,124.98,124.78,124.79,11109.0,118.4673,118.5147,118.3251,118.3345,11109.0
2019-08-16 14:05:00,124.82,124.95,124.76,124.8,11254.0,118.363,118.4863,118.3061,118.344,11254.0
2019-08-16 14:10:00,124.77,124.77,124.65,124.69,5405.0,118.3156,118.3156,118.2018,118.2397,5405.0
2019-08-16 14:15:00,124.72,124.81,124.63,124.67,4944.0,118.2682,118.3535,118.1828,118.2208,4944.0
2019-08-16 14:20:00,124.66,124.67,124.57,124.63,5859.0,118.2113,118.2208,118.1259,118.1828,5859.0
2019-08-16 14:25:00,124.63,124.74,124.63,124.67,9434.0,118.1828,118.2871,118.1828,118.2208,9434.0
2019-08-16 14:30:00,124.64,124.65,124.51,124.51,8760.0,118.1923,118.2018,118.069,118.069,8760.0
2019-08-16 14:35:00,124.51,124.55,124.32,124.38,6212.0,118.069,118.107,117.8889,117.9458,6212.0
2019-08-16 14:40:00,124.38,124.39,124.16,124.28,8250.0,117.9458,117.9552,117.7371,117.8509,8250.0
2019-08-16 14:45:00,124.28,124.38,124.16,124.23,8415.0,117.8509,117.9458,117.7371,117.8035,8415.0
2019-08-16 14:50:00,124.17,124.23,124.08,124.09,9346.0,117.7466,117.8035,117.6613,117.6708,9346.0
2019-08-16 14:55:00,124.09,124.31,124.07,124.17,40190.0,117.6708,117.8794,117.6518,117.7466,40190.0
2019-08-16 15:00:00,124.16,124.19,124.09,124.09,8369.0,117.7371,117.7656,117.6708,117.6708,8369.0
2019-08-16 15:05:00,124.09,124.1,123.95,124.06,14716.0,117.6708,117.6802,117.538,117.6423,14716.0
2019-08-16 15:10:00,124.06,124.23,124.0,124.22,8939.0,117.6423,117.8035,117.5854,117.794,8939.0
2019-08-16 15:15:00,124.19,124.21,124.03,124.03,6592.0,117.7656,117.7846,117.6139,117.6139,6592.0
2019-08-16 15:20:00,124.04,124.04,123.89,123.96,9038.0,117.6233,117.6233,117.4811,117.5475,9038.0
2019-08-16 15:25:00,123.96,124.11,123.95,124.05,10207.0,117.5475,117.6897,117.538,117.6328,10207.0
2019-08-16 15:30:00,124.08,124.1,124.01,124.03,7100.0,117.6613,117.6802,117.5949,117.6139,7100.0
2019-08-16 15:35:00,124.04,124.14,124.03,124.12,15482.0,117.6233,117.7182,117.6139,117.6992,15482.0
2019-08-16 15:40:00,124.09,124.17,124.05,124.06,16647.0,117.6708,117.7466,117.6328,117.6423,16647.0
2019-08-16 15:45:00,124.05,124.24,124.02,124.13,22943.0,117.6328,117.813,117.6044,117.7087,22943.0
2019-08-16 15:50:00,124.11,124.3,124.06,124.21,37426.0,117.6897,117.8699,117.6423,117.7846,37426.0
2019-08-16 15:55:00,124.22,124.44,123.88,124.01,67168.0,117.794,118.0027,117.4716,117.5949,67168.0
2019-08-19 09:30:00,125.85,125.85,124.45,124.55,26771.0,119.3397,119.3397,118.0121,118.107,26771.0
2019-08-19 09:35:00,124.55,125.62,124.55,125.51,7234.0,118.107,119.1216,118.107,119.0173,7234.0
2019-08-19 09:40:00,125.51,125.91,125.5,125.57,15481.0,119.0173,119.3966,119.0078,119.0742,15481.0
2019-08-19 09:45:00,125.58,125.89,124.95,124.99,17252.0,119.0837,119.3776,118.4863,118.5242,17252.0
2019-08-19 09:50:00,124.99,124.99,124.57,124.96,7691.0,118.5242,118.5242,118.1259,118.4958,7691.0
2019-08-19 09:55:00,124.96,125.03,124.83,124.94,9097.0,118.4958,118.5621,118.3725,118.4768,9097.0
2019-08-19 10:00:00,124.88,125.13,124.78,125.13,7613.0,118.4199,118.657,118.3251,118.657,7613.0
2019-08-19 10:05:00,125.1,125.3,124.96,125.26,6575.0,118.6285,118.8182,118.4958,118.7802,6575.0
2019-08-19 10:10:00,125.37,125.52,125.2,125.48,3924.0,118.8845,119.0268,118.7233,118.9889,3924.0
2019-08-19 10:15:00,125.5,125.64,125.2,125.23,16630.0,119.0078,119.1406,118.7233,118.7518,16630.0
2019-08-19 10:20:00,125.26,125.29,124.85,125.02,8555.0,118.7802,118.8087,118.3914,118.5527,8555.0
2019-08-19 10:25:00,125.03,125.26,125.03,125.16,3321.0,118.5621,118.7802,118.5621,118.6854,3321.0
2019-08-19 10:30:00,125.08,125.27,125.05,125.26,9277.0,118.6095,118.7897,118.5811,118.7802,9277.0
2019-08-19 10:35:00,125.23,125.3,125.2,125.23,13131.0,118.7518,118.8182,118.7233,118.7518,13131.0
2019-08-19 10:40:00,125.27,125.48,125.27,125.44,5408.0,118.7897,118.9889,118.7897,118.9509,5408.0
2019-08-19 10:45:00,125.44,125.72,125.35,125.72,7200.0,118.9509,119.2164,118.8656,119.2164,7200.0
2019-08-19 10:50:00,125.73,125.93,125.63,125.72,6238.0,119.2259,119.4156,119.1311,119.2164,6238.0
2019-08-19 10:55:00,125.72,125.74,125.61,125.68,3330.0,119.2164,119.2354,119.1121,119.1785,3330.0
2019-08-19 11:00:00,125.65,125.74,125.54,125.54,4241.0,119.1501,119.2354,119.0458,119.0458,4241.0
2019-08-19 11:05:00,125.49,125.49,125.18,125.29,3216.0,118.9983,118.9983,118.7044,118.8087,3216.0
2019-08-19 11:10:00,125.31,125.51,125.31,125.51,1219.0,118.8276,119.0173,118.8276,119.0173,1219.0
2019-08-19 11:15:00,125.53,125.72,125.49,125.52,3450.0,119.0363,119.2164,118.9983,119.0268,3450.0
2019-08-19 11:20:00,125.55,125.61,125.53,125.6,2200.0,119.0552,119.1121,119.0363,119.1026,2200.0
2019-08-19 11:25:00,125.56,125.64,125.56,125.59,2100.0,119.0647,119.1406,119.0647,119.0932,2100.0
2019-08-19 11:30:00,125.62,125.81,125.58,125.8,2968.0,119.1216,119.3018,119.0837,119.2923,2968.0
2019-08-19 11:35:00,125.79,125.88,125.67,125.67,11214.0,119.2828,119.3682,119.169,119.169,11214.0
2019-08-19 11:40:00,125.71,125.73,125.65,125.73,7038.0,119.207,119.2259,119.1501,119.2259,7038.0
2019-08-19 11:45:00,125.73,125.82,125.61,125.8,9057.0,119.2259,119.3113,119.1121,119.2923,9057.0
2019-08-19 11:50:00,125.84,125.84,125.75,125.75,7400.0,119.3302,119.3302,119.2449,119.2449,7400.0
2019-08-19 11:55:00,125.75,125.85,125.7,125.76,6061.0,119.2449,119.3397,119.1975,119.2544,6061.0
2019-08-19 12:00:00,125.71,125.75,125.66,125.69,7000.0,119.207,119.2449,119.1595,119.188,7000.0
2019-08-19 12:05:00,125.73,125.73,125.69,125.69,2000.0,119.2259,119.2259,119.188,119.188,2000.0
2019-08-19 12:10:00,125.67,125.69,125.56,125.57,1611.0,119.169,119.188,119.0647,119.0742,1611.0
2019-08-19 12:15:00,125.56,125.56,125.41,125.42,6007.0,119.0647,119.0647,118.9225,118.932,6007.0
2019-08-19 12:20:00,125.43,125.49,125.37,125.39,3467.0,118.9414,118.9983,118.8845,118.9035,3467.0
2019-08-19 12:25:00,125.35,125.36,125.18,125.18,2500.0,118.8656,118.8751,118.7044,118.7044,2500.0
2019-08-19 12:30:00,125.12,125.26,125.01,125.25,7046.0,118.6475,118.7802,118.5432,118.7708,7046.0
2019-08-19 12:35:00,125.28,125.38,125.25,125.35,2806.0,118.7992,118.894,118.7708,118.8656,2806.0
2019-08-19 12:40:00,125.35,125.36,125.25,125.34,2488.0,118.8656,118.8751,118.7708,118.8561,2488.0
2019-08-19 12:45:00,125.39,125.47,125.31,125.43,6100.0,118.9035,118.9794,118.8276,118.9414,6100.0
2019-08-19 12:50:00,125.45,125.53,125.45,125.52,3175.0,118.9604,119.0363,118.9604,119.0268,3175.0
2019-08-19 12:55:00,125.56,125.63,125.53,125.63,5498.0,119.0647,119.1311,119.0363,119.1311,5498.0
2019-08-19 13:00:00,125.61,125.61,125.5,125.51,1807.0,119.1121,119.1121,119.0078,119.0173,1807.0
2019-08-19 13:05:00,125.5,125.54,125.48,125.52,6461.0,119.0078,119.0458,118.9889,119.0268,6461.0
2019-08-19 13:10:00,125.51,125.52,125.46,125.5,2736.0,119.0173,119.0268,118.9699,119.0078,2736.0
2019-08-19 13:15:00,125.45,125.47,125.31,125.43,4725.0,118.9604,118.9794,118.8276,118.9414,4725.0
2019-08-19 13:20:00,125.5,125.5,125.44,125.46,2981.0,119.0078,119.0078,118.9509,118.9699,2981.0
2019-08-19 13:25:00,125.45,125.63,125.43,125.63,4091.0,118.9604,119.1311,118.9414,119.1311,4091.0
2019-08-19 13:30:00,125.62,125.64,125.5,125.5,3707.0,119.1216,119.1406,119.0078,119.0078,3707.0
2019-08-19 13:35:00,125.52,125.54,125.45,125.45,2627.0,119.0268,119.0458,118.9604,118.9604,2627.0
2019-08-19 13:40:00,125.45,125.45,125.26,125.29,6425.0,118.9604,118.9604,118.7802,118.8087,6425.0
2019-08-19 13:45:00,125.23,125.31,125.16,125.31,5081.0,118.7518,118.8276,118.6854,118.8276,5081.0
2019-08-19 13:50:00,125.26,125.32,125.21,125.23,5158.0,118.7802,118.8371,118.7328,118.7518,5158.0
2019-08-19 13:55:00,125.19,125.19,125.1,125.18,3946.0,118.7139,118.7139,118.6285,118.7044,3946.0
2019-08-19 14:00:00,125.15,125.15,125.05,125.15,3735.0,118.6759,118.6759,118.5811,118.6759,3735.0
2019-08-19 14:05:00,125.18,125.2,125.14,125.14,2218.0,118.7044,118.7233,118.6664,118.6664,2218.0
2019-08-19 14:10:00,125.14,125.16,125.0,125.08,3657.0,118.6664,118.6854,118.5337,118.6095,3657.0
2019-08-19 14:15:00,125.03,125.09,125.03,125.08,3760.0,118.5621,118.619,118.5621,118.6095,3760.0
2019-08-19 14:20:00,125.05,125.1,125.03,125.07,2900.0,118.5811,118.6285,118.5621,118.6001,2900.0
2019-08-19 14:25:00,125.08,125.08,125.03,125.08,3313.0,118.6095,118.6095,118.5621,118.6095,3313.0
2019-08-19 14:30:00,125.11,125.15,125.05,125.1,3541.0,118.638,118.6759,118.5811,118.6285,3541.0
2019-08-19 14:35:00,125.1,125.17,125.07,125.13,3309.0,118.6285,118.6949,118.6001,118.657,3309.0
2019-08-19 14:40:00,125.1,125.18,125.07,125.17,4800.0,118.6285,118.7044,118.6001,118.6949,4800.0
2019-08-19 14:45:00,125.16,125.22,125.11,125.15,3939.0,118.6854,118.7423,118.638,118.6759,3939.0
2019-08-19 14:50:00,125.15,125.23,125.13,125.17,4111.0,118.6759,118.7518,118.657,118.6949,4111.0
2019-08-19 14:55:00,125.15,125.16,125.03,125.07,6225.0,118.6759,118.6854,118.5621,118.6001,6225.0
2019-08-19 15:00:00,125.12,125.16,125.03,125.07,3300.0,118.6475,118.6854,118.5621,118.6001,3300.0
2019-08-19 15:05:00,125.07,125.22,125.03,125.2,3800.0,118.6001,118.7423,118.5621,118.7233,3800.0
2019-08-19 15:10:00,125.21,125.23,125.16,125.19,2627.0,118.7328,118.7518,118.6854,118.7139,2627.0
2019-08-19 15:15:00,125.19,125.24,125.15,125.24,5052.0,118.7139,118.7613,118.6759,118.7613,5052.0
2019-08-19 15:20:00,125.22,125.25,125.18,125.21,3709.0,118.7423,118.7708,118.7044,118.7328,3709.0
2019-08-19 15:25:00,125.21,125.25,125.15,125.22,4350.0,118.7328,118.7708,118.6759,118.7423,4350.0
2019-08-19 15:30:00,125.2,125.2,125.11,125.19,6079.0,118.7233,118.7233,118.638,118.7139,6079.0
2019-08-19 15:35:00,125.21,125.21,125.11,125.15,6170.0,118.7328,118.7328,118.638,118.6759,6170.0
2019-08-19 15:40:00,125.12,125.12,124.98,125.01,6220.0,118.6475,118.6475,118.5147,118.5432,6220.0
2019-08-19 15:45:00,124.99,125.01,124.77,124.83,9931.0,118.5242,118.5432,118.3156,118.3725,9931.0
2019-08-19 15:50:00,124.84,124.9,124.73,124.86,19653.0,118.382,118.4389,118.2777,118.4009,19653.0
2019-08-19 15:55:00,124.88,125.0,124.59,124.64,29798.0,118.4199,118.5337,118.1449,118.1923,29798.0
2019-08-20 09:30:00,124.35,124.59,123.94,124.44,17367.0,117.9173,118.1449,117.5285,118.0027,17367.0
2019-08-20 09:35:00,124.45,124.57,124.11,124.13,7840.0,118.0121,118.1259,117.6897,117.7087,7840.0
2019-08-20 09:40:00,124.19,124.25,123.98,123.98,3956.0,117.7656,117.8225,117.5665,117.5665,3956.0
2019-08-20 09:45:00,123.97,124.0,123.6,123.6,2899.0,117.557,117.5854,117.2061,117.2061,2899.0
2019-08-20 09:50:00,123.65,124.02,123.39,124.02,11087.0,117.2535,117.6044,117.007,117.6044,11087.0
2019-08-20 09:55:00,124.02,124.41,123.91,123.91,5699.0,117.6044,117.9742,117.5001,117.5001,5699.0
2019-08-20 10:00:00,123.8,123.98,123.63,123.7,4377.0,117.3958,117.5665,117.2346,117.3009,4377.0
2019-08-20 10:05:00,123.65,123.65,123.05,123.11,7051.0,117.2535,117.2535,116.6846,116.7415,7051.0
2019-08-20 10:10:00,123.1,123.12,122.79,122.96,8722.0,116.732,116.7509,116.438,116.5992,8722.0
2019-08-20 10:15:00,123.04,123.46,123.03,123.46,2540.0,116.6751,117.0734,116.6656,117.0734,2540.0
2019-08-20 10:20:00,123.44,123.44,123.26,123.31,2042.0,117.0544,117.0544,116.8837,116.9311,2042.0
2019-08-20 10:25:00,123.31,123.49,123.21,123.43,5276.0,116.9311,117.1018,116.8363,117.0449,5276.0
2019-08-20 10:30:00,123.34,123.35,123.24,123.24,2035.0,116.9596,116.969,116.8647,116.8647,2035.0
2019-08-20 10:35:00,123.26,123.35,123.25,123.35,3508.0,116.8837,116.969,116.8742,116.969,3508.0
2019-08-20 10:40:00,123.31,123.45,123.3,123.44,3509.0,116.9311,117.0639,116.9216,117.0544,3509.0
2019-08-20 10:45:00,123.29,123.58,123.25,123.49,5190.0,116.9121,117.1871,116.8742,117.1018,5190.0
2019-08-20 10:50:00,123.42,123.58,123.41,123.51,2518.0,117.0354,117.1871,117.0259,117.1208,2518.0
2019-08-20 10:55:00,123.51,123.51,123.38,123.41,2068.0,117.1208,117.1208,116.9975,117.0259,2068.0
2019-08-20 11:00:00,123.38,123.56,123.33,123.45,8481.0,116.9975,117.1682,116.9501,117.0639,8481.0
2019-08-20 11:05:00,123.38,123.38,123.11,123.16,2120.0,116.9975,116.9975,116.7415,116.7889,2120.0
2019-08-20 11:10:00,123.25,123.52,123.2,123.38,5856.0,116.8742,117.1302,116.8268,116.9975,5856.0
2019-08-20 11:15:00,123.35,123.39,123.3,123.33,2800.0,116.969,117.007,116.9216,116.9501,2800.0
2019-08-20 11:20:00,123.35,123.42,123.24,123.25,11613.0,116.969,117.0354,116.8647,116.8742,11613.0
2019-08-20 11:25:00,123.23,123.26,123.05,123.11,3209.0,116.8552,116.8837,116.6846,116.7415,3209.0
2019-08-20 11:30:00,123.14,123.22,123.06,123.22,4527.0,116.7699,116.8458,116.694,116.8458,4527.0
2019-08-20 11:35:00,123.19,123.24,122.98,123.0,4600.0,116.8173,116.8647,116.6182,116.6371,4600.0
2019-08-20 11:40:00,122.96,123.09,122.86,122.9,4666.0,116.5992,116.7225,116.5044,116.5423,4666.0
2019-08-20 11:45:00,122.92,122.94,122.85,122.94,2809.0,116.5613,116.5803,116.4949,116.5803,2809.0
2019-08-20 11:50:00,122.97,122.97,122.79,122.8,3502.0,116.6087,116.6087,116.438,116.4475,3502.0
2019-08-20 11:55:00,122.84,122.9,122.74,122.75,2564.0,116.4854,116.5423,116.3906,116.4001,2564.0
2019-08-20 12:00:00,122.75,122.9,122.75,122.82,6603.0,116.4001,116.5423,116.4001,116.4665,6603.0
2019-08-20 12:05:00,122.85,122.9,122.78,122.78,1736.0,116.4949,116.5423,116.4285,116.4285,1736.0
2019-08-20 12:10:00,122.83,122.91,122.74,122.91,7899.0,116.4759,116.5518,116.3906,116.5518,7899.0
2019-08-20 12:15:00,122.88,122.96,122.78,122.89,3615.0,116.5234,116.5992,116.4285,116.5328,3615.0
2019-08-20 12:20:00,122.93,122.94,122.82,122.86,3813.0,116.5708,116.5803,116.4665,116.5044,3813.0
2019-08-20 12:25:00,122.82,122.85,122.78,122.81,2764.0,116.4665,116.4949,116.4285,116.457,2764.0
2019-08-20 12:30:00,122.8,122.8,122.65,122.69,16333.0,116.4475,116.4475,116.3053,116.3432,16333.0
2019-08-20 12:35:00,122.67,122.71,122.62,122.71,5799.0,116.3242,116.3621,116.2768,116.3621,5799.0
2019-08-20 12:40:00,122.68,122.76,122.63,122.74,2500.0,116.3337,116.4096,116.2863,116.3906,2500.0
2019-08-20 12:45:00,122.74,122.86,122.72,122.86,3200.0,116.3906,116.5044,116.3716,116.5044,3200.0
2019-08-20 12:50:00,122.88,123.02,122.88,123.02,3111.0,116.5234,116.6561,116.5234,116.6561,3111.0
2019-08-20 12:55:00,123.03,123.21,123.02,123.1,4138.0,116.6656,116.8363,116.6561,116.732,4138.0
2019-08-20 13:00:00,123.08,123.2,123.04,123.12,4926.0,116.713,116.8268,116.6751,116.7509,4926.0
2019-08-20 13:05:00,123.08,123.11,122.99,123.11,3300.0,116.713,116.7415,116.6277,116.7415,3300.0
2019-08-20 13:10:00,123.13,123.18,123.13,123.18,1100.0,116.7604,116.8078,116.7604,116.8078,1100.0
2019-08-20 13:15:00,123.13,123.13,123.01,123.02,2500.0,116.7604,116.7604,116.6466,116.6561,2500.0
2019-08-20 13:20:00,122.98,123.12,122.98,123.06,3751.0,116.6182,116.7509,116.6182,116.694,3751.0
2019-08-20 13:25:00,123.07,123.07,122.96,123.0,4269.0,116.7035,116.7035,116.5992,116.6371,4269.0
2019-08-20 13:30:00,123.02,123.02,122.87,122.87,3743.0,116.6561,116.6561,116.5139,116.5139,3743.0
2019-08-20 13:35:00,122.76,122.76,122.64,122.69,3900.0,116.4096,116.4096,116.2958,116.3432,3900.0
2019-08-20 13:40:00,122.66,122.67,122.51,122.55,38822.0,116.3147,116.3242,116.1725,116.2104,38822.0
2019-08-20 13:45:00,122.55,122.78,122.51,122.75,18207.0,116.2104,116.4285,116.1725,116.4001,18207.0
2019-08-20 13:50:00,122.71,122.9,122.7,122.86,40714.0,116.3621,116.5423,116.3527,116.5044,40714.0
2019-08-20 13:55:00,122.89,122.89,122.71,122.75,12114.0,116.5328,116.5328,116.3621,116.4001,12114.0
2019-08-20 14:00:00,122.76,122.8,122.64,122.75,4928.0,116.4096,116.4475,116.2958,116.4001,4928.0
2019-08-20 14:05:00,122.79,122.89,122.59,122.59,5335.0,116.438,116.5328,116.2484,116.2484,5335.0
2019-08-20 14:10:00,122.65,122.76,122.62,122.63,3900.0,116.3053,116.4096,116.2768,116.2863,3900.0
2019-08-20 14:15:00,122.66,122.75,122.59,122.75,3500.0,116.3147,116.4001,116.2484,116.4001,3500.0
2019-08-20 14:20:00,122.73,122.73,122.5,122.61,5594.0,116.3811,116.3811,116.163,116.2673,5594.0
2019-08-20 14:25:00,122.57,122.64,122.5,122.54,9800.0,116.2294,116.2958,116.163,116.2009,9800.0
2019-08-20 14:30:00,122.51,122.67,122.44,122.64,10000.0,116.1725,116.3242,116.1061,116.2958,10000.0
2019-08-20 14:35:00,122.64,122.86,122.63,122.84,13735.0,116.2958,116.5044,116.2863,116.4854,13735.0
2019-08-20 14:40:00,122.84,122.99,122.83,122.92,16938.0,116.4854,116.6277,116.4759,116.5613,16938.0
2019-08-20 14:45:00,122.9,123.08,122.84,123.04,31799.0,116.5423,116.713,116.4854,116.6751,31799.0
2019-08-20 14:50:00,123.04,123.07,122.89,123.0,4849.0,116.6751,116.7035,116.5328,116.6371,4849.0
2019-08-20 14:55:00,123.01,123.05,122.87,122.99,15789.0,116.6466,116.6846,116.5139,116.6277,15789.0
2019-08-20 15:00:00,122.9,122.9,122.77,122.78,2200.0,116.5423,116.5423,116.419,116.4285,2200.0
2019-08-20 15:05:00,122.81,122.83,122.65,122.7,4402.0,116.457,116.4759,116.3053,116.3527,4402.0
2019-08-20 15:10:00,122.69,122.81,122.69,122.76,10834.0,116.3432,116.457,116.3432,116.4096,10834.0
2019-08-20 15:15:00,122.76,122.76,122.58,122.59,3930.0,116.4096,116.4096,116.2389,116.2484,3930.0
2019-08-20 15:20:00,122.65,122.73,122.6,122.68,4088.0,116.3053,116.3811,116.2578,116.3337,4088.0
2019-08-20 15:25:00,122.7,122.85,122.62,122.85,4727.0,116.3527,116.4949,116.2768,116.4949,4727.0
2019-08-20 15:30:00,122.88,122.96,122.78,122.82,8670.0,116.5234,116.5992,116.4285,116.4665,8670.0
2019-08-20 15:35:00,122.79,122.84,122.66,122.75,10611.0,116.438,116.4854,116.3147,116.4001,10611.0
2019-08-20 15:40:00,122.73,122.78,122.65,122.75,9503.0,116.3811,116.4285,116.3053,116.4001,9503.0
2019-08-20 15:45:00,122.74,123.2,122.68,123.2,25733.0,116.3906,116.8268,116.3337,116.8268,25733.0
2019-08-20 15:50:00,123.17,123.45,123.01,123.43,54312.0,116.7984,117.0639,116.6466,117.0449,54312.0
2019-08-20 15:55:00,123.39,123.42,122.94,123.3,300010.0,117.007,117.0354,116.5803,116.9216,300010.0
2019-08-21 09:30:00,123.57,124.19,123.17,123.27,23070.0,117.1777,117.7656,116.7984,116.8932,23070.0
2019-08-21 09:35:00,123.23,123.97,123.13,123.94,14913.0,116.8552,117.557,116.7604,117.5285,14913.0
2019-08-21 09:40:00,123.98,124.1,123.81,124.0,9226.0,117.5665,117.6802,117.4052,117.5854,9226.0
2019-08-21 09:45:00,124.06,124.1,123.66,123.75,25223.0,117.6423,117.6802,117.263,117.3483,25223.0
2019-08-21 09:50:00,123.68,123.95,123.65,123.93,9835.0,117.282,117.538,117.2535,117.519,9835.0
2019-08-21 09:55:00,124.0,124.03,123.77,123.77,11214.0,117.5854,117.6139,117.3673,117.3673,11214.0
2019-08-21 10:00:00,123.72,123.91,123.62,123.74,21125.0,117.3199,117.5001,117.2251,117.3389,21125.0
2019-08-21 10:05:00,123.77,123.92,123.7,123.77,17670.0,117.3673,117.5096,117.3009,117.3673,17670.0
2019-08-21 10:10:00,123.76,123.91,123.72,123.74,9736.0,117.3578,117.5001,117.3199,117.3389,9736.0
2019-08-21 10:15:00,123.74,123.79,123.28,123.28,7367.0,117.3389,117.3863,116.9027,116.9027,7367.0
2019-08-21 10:20:00,123.33,123.66,123.32,123.65,11686.0,116.9501,117.263,116.9406,117.2535,11686.0
2019-08-21 10:25:00,123.69,123.74,123.26,123.26,3500.0,117.2915,117.3389,116.8837,116.8837,3500.0
2019-08-21 10:30:00,123.24,123.29,123.09,123.1,8182.0,116.8647,116.9121,116.7225,116.732,8182.0
2019-08-21 10:35:00,123.13,123.28,123.1,123.15,4237.0,116.7604,116.9027,116.732,116.7794,4237.0
2019-08-21 10:40:00,123.1,123.2,123.0,123.16,11376.0,116.732,116.8268,116.6371,116.7889,11376.0
2019-08-21 10:45:00,123.17,123.2,122.98,122.98,3221.0,116.7984,116.8268,116.6182,116.6182,3221.0
2019-08-21 10:50:00,122.99,123.01,122.83,122.87,10132.0,116.6277,116.6466,116.4759,116.5139,10132.0
2019-08-21 10:55:00,122.86,123.31,122.85,123.24,8024.0,116.5044,116.9311,116.4949,116.8647,8024.0
2019-08-21 11:00:00,123.25,123.54,123.23,123.42,7444.0,116.8742,117.1492,116.8552,117.0354,7444.0
2019-08-21 11:05:00,123.45,123.5,123.37,123.4,8969.0,117.0639,117.1113,116.988,117.0165,8969.0
2019-08-21 11:10:00,123.41,123.6,123.35,123.47,7619.0,117.0259,117.2061,116.969,117.0828,7619.0
2019-08-21 11:15:00,123.47,123.54,123.35,123.38,5897.0,117.0828,117.1492,116.969,116.9975,5897.0
2019-08-21 11:20:00,123.37,123.51,123.37,123.51,7133.0,116.988,117.1208,116.988,117.1208,7133.0
2019-08-21 11:25:00,123.5,123.58,123.42,123.58,5875.0,117.1113,117.1871,117.0354,117.1871,5875.0
2019-08-21 11:30:00,123.52,123.72,123.52,123.72,2217.0,117.1302,117.3199,117.1302,117.3199,2217.0
2019-08-21 11:35:00,123.79,123.79,123.55,123.55,3998.0,117.3863,117.3863,117.1587,117.1587,3998.0
2019-08-21 11:40:00,123.59,123.71,123.53,123.58,5925.0,117.1966,117.3104,117.1397,117.1871,5925.0
2019-08-21 11:45:00,123.61,123.61,123.47,123.47,3226.0,117.2156,117.2156,117.0828,117.0828,3226.0
2019-08-21 11:50:00,123.51,123.53,123.41,123.46,5300.0,117.1208,117.1397,117.0259,117.0734,5300.0
2019-08-21 11:55:00,123.47,123.55,123.42,123.54,4785.0,117.0828,117.1587,117.0354,117.1492,4785.0
2019-08-21 12:00:00,123.56,123.6,123.48,123.52,2751.0,117.1682,117.2061,117.0923,117.1302,2751.0
2019-08-21 12:05:00,123.54,123.54,123.44,123.45,2312.0,117.1492,117.1492,117.0544,117.0639,2312.0
2019-08-21 12:10:00,123.45,123.64,123.45,123.47,5616.0,117.0639,117.244,117.0639,117.0828,5616.0
2019-08-21 12:15:00,123.44,123.46,123.37,123.37,3500.0,117.0544,117.0734,116.988,116.988,3500.0
2019-08-21 12:20:00,123.36,123.59,123.36,123.59,5100.0,116.9785,117.1966,116.9785,117.1966,5100.0
2019-08-21 12:25:00,123.58,123.62,123.41,123.42,5165.0,117.1871,117.2251,117.0259,117.0354,5165.0
2019-08-21 12:30:00,123.45,123.55,123.43,123.54,2976.0,117.0639,117.1587,117.0449,117.1492,2976.0
2019-08-21 12:35:00,123.53,123.57,123.48,123.54,2423.0,117.1397,117.1777,117.0923,117.1492,2423.0
2019-08-21 12:40:00,123.56,123.56,123.47,123.51,2050.0,117.1682,117.1682,117.0828,117.1208,2050.0
2019-08-21 12:45:00,123.5,123.5,123.41,123.42,4008.0,117.1113,117.1113,117.0259,117.0354,4008.0
2019-08-21 12:50:00,123.45,123.48,123.4,123.42,2600.0,117.0639,117.0923,117.0165,117.0354,2600.0
2019-08-21 12:55:00,123.42,123.56,123.42,123.48,3735.0,117.0354,117.1682,117.0354,117.0923,3735.0
2019-08-21 13:00:00,123.49,123.6,123.49,123.6,1000.0,117.1018,117.2061,117.1018,117.2061,1000.0
2019-08-21 13:05:00,123.56,123.56,123.41,123.42,2100.0,117.1682,117.1682,117.0259,117.0354,2100.0
2019-08-21 13:10:00,123.41,123.48,123.41,123.43,7086.0,117.0259,117.0923,117.0259,117.0449,7086.0
2019-08-21 13:15:00,123.46,123.51,123.45,123.5,1000.0,117.0734,117.1208,117.0639,117.1113,1000.0
2019-08-21 13:20:00,123.51,123.57,123.5,123.55,4698.0,117.1208,117.1777,117.1113,117.1587,4698.0
2019-08-21 13:25:00,123.53,123.57,123.53,123.55,1714.0,117.1397,117.1777,117.1397,117.1587,1714.0
2019-08-21 13:30:00,123.55,123.57,123.52,123.56,3379.0,117.1587,117.1777,117.1302,117.1682,3379.0
2019-08-21 13:35:00,123.55,123.59,123.54,123.59,2750.0,117.1587,117.1966,117.1492,117.1966,2750.0
2019-08-21 13:40:00,123.61,123.66,123.52,123.61,2100.0,117.2156,117.263,117.1302,117.2156,2100.0
2019-08-21 13:45:00,123.59,123.62,123.54,123.56,3856.0,117.1966,117.2251,117.1492,117.1682,3856.0
2019-08-21 13:50:00,123.58,123.62,123.52,123.56,2991.0,117.1871,117.2251,117.1302,117.1682,2991.0
2019-08-21 13:55:00,123.56,123.66,123.55,123.62,6206.0,117.1682,117.263,117.1587,117.2251,6206.0
2019-08-21 14:00:00,123.59,123.6,123.3,123.55,8890.0,117.1966,117.2061,116.9216,117.1587,8890.0
2019-08-21 14:05:00,123.57,123.65,123.52,123.57,1580.0,117.1777,117.2535,117.1302,117.1777,1580.0
2019-08-21 14:10:00,123.52,123.52,123.4,123.46,5309.0,117.1302,117.1302,117.0165,117.0734,5309.0
2019-08-21 14:15:00,123.47,123.68,123.45,123.67,3267.0,117.0828,117.282,117.0639,117.2725,3267.0
2019-08-21 14:20:00,123.69,123.74,123.65,123.68,2866.0,117.2915,117.3389,117.2535,117.282,2866.0
2019-08-21 14:25:00,123.66,123.68,123.6,123.68,1801.0,117.263,117.282,117.2061,117.282,1801.0
2019-08-21 14:30:00,123.68,123.77,123.66,123.73,8399.0,117.282,117.3673,117.263,117.3294,8399.0
2019-08-21 14:35:00,123.75,123.77,123.57,123.58,5357.0,117.3483,117.3673,117.1777,117.1871,5357.0
2019-08-21 14:40:00,123.56,123.59,123.48,123.56,5558.0,117.1682,117.1966,117.0923,117.1682,5558.0
2019-08-21 14:45:00,123.56,123.61,123.43,123.52,5096.0,117.1682,117.2156,117.0449,117.1302,5096.0
2019-08-21 14:50:00,123.54,123.76,123.51,123.76,8616.0,117.1492,117.3578,117.1208,117.3578,8616.0
2019-08-21 14:55:00,123.72,123.82,123.71,123.75,6913.0,117.3199,117.4147,117.3104,117.3483,6913.0
2019-08-21 15:00:00,123.76,123.79,123.64,123.65,5577.0,117.3578,117.3863,117.244,117.2535,5577.0
2019-08-21 15:05:00,123.65,123.71,123.57,123.71,8824.0,117.2535,117.3104,117.1777,117.3104,8824.0
2019-08-21 15:10:00,123.72,123.72,123.63,123.67,9396.0,117.3199,117.3199,117.2346,117.2725,9396.0
2019-08-21 15:15:00,123.67,123.76,123.67,123.76,15113.0,117.2725,117.3578,117.2725,117.3578,15113.0
2019-08-21 15:20:00,123.73,123.73,123.58,123.63,10325.0,117.3294,117.3294,117.1871,117.2346,10325.0
2019-08-21 15:25:00,123.63,123.69,123.57,123.59,12452.0,117.2346,117.2915,117.1777,117.1966,12452.0
2019-08-21 15:30:00,123.58,123.76,123.58,123.69,10442.0,117.1871,117.3578,117.1871,117.2915,10442.0
2019-08-21 15:35:00,123.67,123.85,123.63,123.78,10989.0,117.2725,117.4432,117.2346,117.3768,10989.0
2019-08-21 15:40:00,123.76,123.87,123.73,123.84,11753.0,117.3578,117.4621,117.3294,117.4337,11753.0
2019-08-21 15:45:00,123.82,123.85,123.73,123.73,13882.0,117.4147,117.4432,117.3294,117.3294,13882.0
2019-08-21 15:50:00,123.75,124.01,123.75,124.01,31462.0,117.3483,117.5949,117.3483,117.5949,31462.0
2019-08-21 15:55:00,123.99,124.02,123.52,123.6,107905.0,117.5759,117.6044,117.1302,117.2061,107905.0
2019-08-22 09:30:00,124.01,124.17,123.47,123.85,22956.0,117.5949,117.7466,117.0828,117.4432,22956.0
2019-08-22 09:35:00,123.79,124.15,123.6,123.84,27994.0,117.3863,117.7277,117.2061,117.4337,27994.0
2019-08-22 09:40:00,123.84,124.04,123.72,124.0,17075.0,117.4337,117.6233,117.3199,117.5854,17075.0
2019-08-22 09:45:00,124.06,124.08,123.46,123.65,11648.0,117.6423,117.6613,117.0734,117.2535,11648.0
2019-08-22 09:50:00,123.58,123.91,123.51,123.68,9328.0,117.1871,117.5001,117.1208,117.282,9328.0
2019-08-22 09:55:00,123.74,123.74,123.45,123.46,18846.0,117.3389,117.3389,117.0639,117.0734,18846.0
2019-08-22 10:00:00,123.42,123.84,123.42,123.68,11091.0,117.0354,117.4337,117.0354,117.282,11091.0
2019-08-22 10:05:00,123.72,123.72,123.31,123.49,10475.0,117.3199,117.3199,116.9311,117.1018,10475.0
2019-08-22 10:10:00,123.46,123.49,123.34,123.4,5063.0,117.0734,117.1018,116.9596,117.0165,5063.0
2019-08-22 10:15:00,123.36,123.6,123.36,123.52,3454.0,116.9785,117.2061,116.9785,117.1302,3454.0
2019-08-22 10:20:00,123.46,123.49,123.3,123.37,20206.0,117.0734,117.1018,116.9216,116.988,20206.0
2019-08-22 10:25:00,123.37,123.4,123.04,123.08,31375.0,116.988,117.0165,116.6751,116.713,31375.0
2019-08-22 10:30:00,123.08,123.14,122.67,122.79,13081.0,116.713,116.7699,116.3242,116.438,13081.0
2019-08-22 10:35:00,122.74,122.89,122.62,122.84,9586.0,116.3906,116.5328,116.2768,116.4854,9586.0
2019-08-22 10:40:00,122.85,122.91,122.65,122.65,5080.0,116.4949,116.5518,116.3053,116.3053,5080.0
2019-08-22 10:45:00,122.61,122.81,122.5,122.81,5144.0,116.2673,116.457,116.163,116.457,5144.0
2019-08-22 10:50:00,122.81,122.95,122.73,122.94,7224.0,116.457,116.5897,116.3811,116.5803,7224.0
2019-08-22 10:55:00,122.88,123.07,122.87,122.93,26552.0,116.5234,116.7035,116.5139,116.5708,26552.0
2019-08-22 11:00:00,122.96,123.08,122.9,122.91,6108.0,116.5992,116.713,116.5423,116.5518,6108.0
2019-08-22 11:05:00,122.9,123.1,122.88,123.0,3709.0,116.5423,116.732,116.5234,116.6371,3709.0
2019-08-22 11:10:00,122.93,122.96,122.7,122.85,9522.0,116.5708,116.5992,116.3527,116.4949,9522.0
2019-08-22 11:15:00,122.87,122.98,122.83,122.92,3772.0,116.5139,116.6182,116.4759,116.5613,3772.0
2019-08-22 11:20:00,122.89,122.95,122.67,122.72,4452.0,116.5328,116.5897,116.3242,116.3716,4452.0
2019-08-22 11:25:00,122.73,122.77,122.47,122.47,4904.0,116.3811,116.419,116.1346,116.1346,4904.0
2019-08-22 11:30:00,122.53,122.67,122.47,122.56,7884.0,116.1915,116.3242,116.1346,116.2199,7884.0
2019-08-22 11:35:00,122.62,122.67,122.54,122.58,11474.0,116.2768,116.3242,116.2009,116.2389,11474.0
2019-08-22 11:40:00,122.55,122.64,122.52,122.62,4615.0,116.2104,116.2958,116.182,116.2768,4615.0
2019-08-22 11:45:00,122.58,122.58,122.4,122.46,9066.0,116.2389,116.2389,116.0682,116.1251,9066.0
2019-08-22 11:50:00,122.46,122.58,122.4,122.57,6041.0,116.1251,116.2389,116.0682,116.2294,6041.0
2019-08-22 11:55:00,122.56,122.59,122.43,122.45,10366.0,116.2199,116.2484,116.0966,116.1156,10366.0
2019-08-22 12:00:00,122.43,122.69,122.41,122.65,7127.0,116.0966,116.3432,116.0777,116.3053,7127.0
2019-08-22 12:05:00,122.65,122.87,122.64,122.87,15395.0,116.3053,116.5139,116.2958,116.5139,15395.0
2019-08-22 12:10:00,122.86,122.89,122.75,122.76,8814.0,116.5044,116.5328,116.4001,116.4096,8814.0
2019-08-22 12:15:00,122.78,122.82,122.68,122.75,5128.0,116.4285,116.4665,116.3337,116.4001,5128.0
2019-08-22 12:20:00,122.75,122.8,122.66,122.79,3905.0,116.4001,116.4475,116.3147,116.438,3905.0
2019-08-22 12:25:00,122.85,122.88,122.76,122.88,4839.0,116.4949,116.5234,116.4096,116.5234,4839.0
2019-08-22 12:30:00,122.86,122.97,122.83,122.87,5336.0,116.5044,116.6087,116.4759,116.5139,5336.0
2019-08-22 12:35:00,122.87,122.87,122.8,122.82,3303.0,116.5139,116.5139,116.4475,116.4665,3303.0
2019-08-22 12:40:00,122.86,122.86,122.7,122.82,5664.0,116.5044,116.5044,116.3527,116.4665,5664.0
2019-08-22 12:45:00,122.8,122.8,122.71,122.79,2657.0,116.4475,116.4475,116.3621,116.438,2657.0
2019-08-22 12:50:00,122.82,122.97,122.81,122.97,1607.0,116.4665,116.6087,116.457,116.6087,1607.0
2019-08-22 12:55:00,122.95,122.95,122.78,122.78,3216.0,116.5897,116.5897,116.4285,116.4285,3216.0
2019-08-22 13:00:00,122.76,122.9,122.72,122.89,7347.0,116.4096,116.5423,116.3716,116.5328,7347.0
2019-08-22 13:05:00,122.91,123.0,122.91,122.95,2600.0,116.5518,116.6371,116.5518,116.5897,2600.0
2019-08-22 13:10:00,122.94,123.08,122.94,123.06,17350.0,116.5803,116.713,116.5803,116.694,17350.0
2019-08-22 13:15:00,123.07,123.11,122.99,122.99,3444.0,116.7035,116.7415,116.6277,116.6277,3444.0
2019-08-22 13:20:00,123.01,123.11,122.99,123.06,6716.0,116.6466,116.7415,116.6277,116.694,6716.0
2019-08-22 13:25:00,123.07,123.12,123.04,123.07,5264.0,116.7035,116.7509,116.6751,116.7035,5264.0
2019-08-22 13:30:00,123.08,123.2,123.08,123.16,3916.0,116.713,116.8268,116.713,116.7889,3916.0
2019-08-22 13:35:00,123.15,123.18,123.12,123.16,3925.0,116.7794,116.8078,116.7509,116.7889,3925.0
2019-08-22 13:40:00,123.16,123.16,123.03,123.08,5031.0,116.7889,116.7889,116.6656,116.713,5031.0
2019-08-22 13:45:00,123.05,123.07,122.95,122.96,8481.0,116.6846,116.7035,116.5897,116.5992,8481.0
2019-08-22 13:50:00,122.98,123.05,122.95,123.04,5669.0,116.6182,116.6846,116.5897,116.6751,5669.0
2019-08-22 13:55:00,123.05,123.16,123.0,123.16,8971.0,116.6846,116.7889,116.6371,116.7889,8971.0
2019-08-22 14:00:00,123.15,123.29,123.15,123.26,9092.0,116.7794,116.9121,116.7794,116.8837,9092.0
2019-08-22 14:05:00,123.25,123.33,123.06,123.09,11463.0,116.8742,116.9501,116.694,116.7225,11463.0
2019-08-22 14:10:00,123.11,123.13,122.94,123.0,5749.0,116.7415,116.7604,116.5803,116.6371,5749.0
2019-08-22 14:15:00,122.99,123.03,122.89,122.89,4114.0,116.6277,116.6656,116.5328,116.5328,4114.0
2019-08-22 14:20:00,122.86,122.93,122.82,122.93,3356.0,116.5044,116.5708,116.4665,116.5708,3356.0
2019-08-22 14:25:00,122.93,122.94,122.84,122.86,5274.0,116.5708,116.5803,116.4854,116.5044,5274.0
2019-08-22 14:30:00,122.84,122.84,122.7,122.72,4095.0,116.4854,116.4854,116.3527,116.3716,4095.0
2019-08-22 14:35:00,122.72,122.8,122.71,122.76,4576.0,116.3716,116.4475,116.3621,116.4096,4576.0
2019-08-22 14:40:00,122.77,122.9,122.76,122.9,7372.0,116.419,116.5423,116.4096,116.5423,7372.0
2019-08-22 14:45:00,122.92,123.04,122.92,122.95,3427.0,116.5613,116.6751,116.5613,116.5897,3427.0
2019-08-22 14:50:00,122.98,122.99,122.87,122.96,7099.0,116.6182,116.6277,116.5139,116.5992,7099.0
2019-08-22 14:55:00,122.94,123.02,122.85,122.95,5824.0,116.5803,116.6561,116.4949,116.5897,5824.0
2019-08-22 15:00:00,122.97,123.01,122.79,122.85,8979.0,116.6087,116.6466,116.438,116.4949,8979.0
2019-08-22 15:05:00,122.86,122.89,122.68,122.68,6566.0,116.5044,116.5328,116.3337,116.3337,6566.0
2019-08-22 15:10:00,122.73,122.73,122.54,122.6,10507.0,116.3811,116.3811,116.2009,116.2578,10507.0
2019-08-22 15:15:00,122.59,122.67,122.55,122.63,8897.0,116.2484,116.3242,116.2104,116.2863,8897.0
2019-08-22 15:20:00,122.6,122.68,122.56,122.68,8298.0,116.2578,116.3337,116.2199,116.3337,8298.0
2019-08-22 15:25:00,122.71,122.74,122.58,122.58,9330.0,116.3621,116.3906,116.2389,116.2389,9330.0
2019-08-22 15:30:00,122.59,122.66,122.4,122.41,11284.0,116.2484,116.3147,116.0682,116.0777,11284.0
2019-08-22 15:35:00,122.41,122.53,122.39,122.45,13459.0,116.0777,116.1915,116.0587,116.1156,13459.0
2019-08-22 15:40:00,122.44,122.6,122.44,122.58,15514.0,116.1061,116.2578,116.1061,116.2389,15514.0
2019-08-22 15:45:00,122.58,122.72,122.57,122.68,17689.0,116.2389,116.3716,116.2294,116.3337,17689.0
2019-08-22 15:50:00,122.67,122.8,122.66,122.8,35200.0,116.3242,116.4475,116.3147,116.4475,35200.0
2019-08-22 15:55:00,122.78,122.78,122.19,122.24,95653.0,116.4285,116.4285,115.869,115.9165,95653.0
2019-08-23 09:30:00,122.29,122.36,121.85,122.08,15723.0,115.9639,116.0303,115.5466,115.7647,15723.0
2019-08-23 09:35:00,121.97,122.51,121.86,122.0,6468.0,115.6604,116.1725,115.5561,115.6889,6468.0
2019-08-23 09:40:00,121.93,122.43,121.93,122.25,26504.0,115.6225,116.0966,115.6225,115.9259,26504.0
2019-08-23 09:45:00,122.3,122.3,121.91,121.91,7450.0,115.9734,115.9734,115.6035,115.6035,7450.0
2019-08-23 09:50:00,121.89,122.07,121.77,122.01,6868.0,115.5846,115.7553,115.4708,115.6984,6868.0
2019-08-23 09:55:00,122.01,122.69,122.0,122.31,26701.0,115.6984,116.3432,115.6889,115.9828,26701.0
2019-08-23 10:00:00,122.31,123.16,122.23,122.98,18536.0,115.9828,116.7889,115.907,116.6182,18536.0
2019-08-23 10:05:00,122.92,123.02,122.8,122.96,4355.0,116.5613,116.6561,116.4475,116.5992,4355.0
2019-08-23 10:10:00,122.98,122.99,122.64,122.88,9182.0,116.6182,116.6277,116.2958,116.5234,9182.0
2019-08-23 10:15:00,123.03,123.04,122.65,122.65,17693.0,116.6656,116.6751,116.3053,116.3053,17693.0
2019-08-23 10:20:00,122.64,122.71,122.35,122.35,5517.0,116.2958,116.3621,116.0208,116.0208,5517.0
2019-08-23 10:25:00,122.4,122.63,122.34,122.51,4700.0,116.0682,116.2863,116.0113,116.1725,4700.0
2019-08-23 10:30:00,122.5,122.69,122.47,122.62,5215.0,116.163,116.3432,116.1346,116.2768,5215.0
2019-08-23 10:35:00,122.65,123.11,122.65,123.06,4938.0,116.3053,116.7415,116.3053,116.694,4938.0
2019-08-23 10:40:00,123.12,123.21,123.04,123.04,6475.0,116.7509,116.8363,116.6751,116.6751,6475.0
2019-08-23 10:45:00,123.07,123.08,122.93,122.93,4080.0,116.7035,116.713,116.5708,116.5708,4080.0
2019-08-23 10:50:00,122.92,123.12,122.92,123.07,3804.0,116.5613,116.7509,116.5613,116.7035,3804.0
2019-08-23 10:55:00,123.02,123.31,122.89,122.89,7688.0,116.6561,116.9311,116.5328,116.5328,7688.0
2019-08-23 11:00:00,122.94,122.97,121.53,121.67,9996.0,116.5803,116.6087,115.2432,115.3759,9996.0
2019-08-23 11:05:00,121.63,121.89,120.81,120.81,10617.0,115.338,115.5846,114.5604,114.5604,10617.0
2019-08-23 11:10:00,121.0,121.53,120.89,121.34,17020.0,114.7406,115.2432,114.6363,115.063,17020.0
2019-08-23 11:15:00,121.42,121.74,121.23,121.51,13667.0,115.1389,115.4423,114.9587,115.2242,13667.0
2019-08-23 11:20:00,121.52,121.52,120.92,121.03,13994.0,115.2337,115.2337,114.6647,114.7691,13994.0
2019-08-23 11:25:00,121.07,121.27,120.97,121.0,4024.0,114.807,114.9966,114.7122,114.7406,4024.0
2019-08-23 11:30:00,121.16,121.16,120.95,121.01,6542.0,114.8923,114.8923,114.6932,114.7501,6542.0
2019-08-23 11:35:00,121.04,121.3,120.91,121.3,9364.0,114.7785,115.0251,114.6553,115.0251,9364.0
2019-08-23 11:40:00,121.28,121.33,121.11,121.33,4900.0,115.0061,115.0535,114.8449,115.0535,4900.0
2019-08-23 11:45:00,121.39,121.43,121.08,121.08,3190.0,115.1104,115.1484,114.8165,114.8165,3190.0
2019-08-23 11:50:00,121.12,121.19,121.01,121.09,4300.0,114.8544,114.9208,114.7501,114.826,4300.0
2019-08-23 11:55:00,121.05,121.13,120.88,121.02,10000.0,114.788,114.8639,114.6268,114.7596,10000.0
2019-08-23 12:00:00,120.98,121.2,120.94,121.12,11806.0,114.7216,114.9303,114.6837,114.8544,11806.0
2019-08-23 12:05:00,121.16,121.16,120.76,120.84,10285.0,114.8923,114.8923,114.513,114.5889,10285.0
2019-08-23 12:10:00,120.83,121.06,120.75,121.06,33764.0,114.5794,114.7975,114.5035,114.7975,33764.0
2019-08-23 12:15:00,121.12,121.42,121.12,121.34,2784.0,114.8544,115.1389,114.8544,115.063,2784.0
2019-08-23 12:20:00,121.3,121.3,121.1,121.18,3650.0,115.0251,115.0251,114.8354,114.9113,3650.0
2019-08-23 12:25:00,121.21,121.22,120.98,120.98,4851.0,114.9397,114.9492,114.7216,114.7216,4851.0
2019-08-23 12:30:00,121.03,121.23,121.0,121.21,2800.0,114.7691,114.9587,114.7406,114.9397,2800.0
2019-08-23 12:35:00,121.21,121.33,121.19,121.27,2399.0,114.9397,115.0535,114.9208,114.9966,2399.0
2019-08-23 12:40:00,121.28,121.29,121.21,121.21,1600.0,115.0061,115.0156,114.9397,114.9397,1600.0
2019-08-23 12:45:00,121.17,121.19,120.88,120.88,3104.0,114.9018,114.9208,114.6268,114.6268,3104.0
2019-08-23 12:50:00,120.9,120.96,120.74,120.78,4759.0,114.6458,114.7027,114.4941,114.532,4759.0
2019-08-23 12:55:00,120.67,120.83,120.62,120.77,7101.0,114.4277,114.5794,114.3803,114.5225,7101.0
2019-08-23 13:00:00,120.73,120.81,120.57,120.72,3992.0,114.4846,114.5604,114.3329,114.4751,3992.0
2019-08-23 13:05:00,120.72,120.78,120.59,120.59,5945.0,114.4751,114.532,114.3518,114.3518,5945.0
2019-08-23 13:10:00,120.63,120.84,120.63,120.83,2124.0,114.3897,114.5889,114.3897,114.5794,2124.0
2019-08-23 13:15:00,120.88,120.88,120.42,120.51,5960.0,114.6268,114.6268,114.1906,114.276,5960.0
2019-08-23 13:20:00,120.52,120.53,120.37,120.46,5691.0,114.2854,114.2949,114.1432,114.2285,5691.0
2019-08-23 13:25:00,120.43,120.57,120.35,120.53,7545.0,114.2001,114.3329,114.1242,114.2949,7545.0
2019-08-23 13:30:00,120.53,120.61,120.5,120.6,3142.0,114.2949,114.3708,114.2665,114.3613,3142.0
2019-08-23 13:35:00,120.61,120.73,120.59,120.69,7463.0,114.3708,114.4846,114.3518,114.4466,7463.0
2019-08-23 13:40:00,120.68,120.68,120.49,120.52,4440.0,114.4372,114.4372,114.257,114.2854,4440.0
2019-08-23 13:45:00,120.55,120.71,120.49,120.67,2784.0,114.3139,114.4656,114.257,114.4277,2784.0
2019-08-23 13:50:00,120.57,120.76,120.54,120.76,3250.0,114.3329,114.513,114.3044,114.513,3250.0
2019-08-23 13:55:00,120.71,120.73,120.56,120.56,3500.0,114.4656,114.4846,114.3234,114.3234,3500.0
2019-08-23 14:00:00,120.6,120.65,120.47,120.5,3700.0,114.3613,114.4087,114.238,114.2665,3700.0
2019-08-23 14:05:00,120.49,120.59,120.45,120.48,19198.0,114.257,114.3518,114.2191,114.2475,19198.0
2019-08-23 14:10:00,120.42,120.5,120.21,120.21,9145.0,114.1906,114.2665,113.9915,113.9915,9145.0
2019-08-23 14:15:00,120.3,120.35,120.2,120.27,7052.0,114.0768,114.1242,113.982,114.0484,7052.0
2019-08-23 14:20:00,120.3,120.33,120.19,120.3,8808.0,114.0768,114.1053,113.9725,114.0768,8808.0
2019-08-23 14:25:00,120.3,120.31,120.21,120.31,2240.0,114.0768,114.0863,113.9915,114.0863,2240.0
2019-08-23 14:30:00,120.37,120.54,120.33,120.53,8574.0,114.1432,114.3044,114.1053,114.2949,8574.0
2019-08-23 14:35:00,120.56,120.56,120.39,120.39,5439.0,114.3234,114.3234,114.1622,114.1622,5439.0
2019-08-23 14:40:00,120.43,120.5,120.32,120.37,6612.0,114.2001,114.2665,114.0958,114.1432,6612.0
2019-08-23 14:45:00,120.39,120.39,120.11,120.16,5937.0,114.1622,114.1622,113.8966,113.9441,5937.0
2019-08-23 14:50:00,120.19,120.26,120.08,120.19,8749.0,113.9725,114.0389,113.8682,113.9725,8749.0
2019-08-23 14:55:00,120.19,120.42,120.16,120.42,6510.0,113.9725,114.1906,113.9441,114.1906,6510.0
2019-08-23 15:00:00,120.43,120.43,120.26,120.4,9117.0,114.2001,114.2001,114.0389,114.1716,9117.0
2019-08-23 15:05:00,120.38,120.5,120.33,120.34,7644.0,114.1527,114.2665,114.1053,114.1147,7644.0
2019-08-23 15:10:00,120.37,120.41,120.13,120.19,11309.0,114.1432,114.1811,113.9156,113.9725,11309.0
2019-08-23 15:15:00,120.23,120.41,120.22,120.26,9073.0,114.0104,114.1811,114.001,114.0389,9073.0
2019-08-23 15:20:00,120.29,120.36,120.25,120.28,6843.0,114.0673,114.1337,114.0294,114.0579,6843.0
2019-08-23 15:25:00,120.3,120.3,120.15,120.25,11441.0,114.0768,114.0768,113.9346,114.0294,11441.0
2019-08-23 15:30:00,120.21,120.25,120.07,120.07,13082.0,113.9915,114.0294,113.8587,113.8587,13082.0
2019-08-23 15:35:00,120.07,120.1,119.94,120.04,15747.0,113.8587,113.8872,113.7354,113.8303,15747.0
2019-08-23 15:40:00,120.02,120.1,119.95,120.08,21705.0,113.8113,113.8872,113.7449,113.8682,21705.0
2019-08-23 15:45:00,120.09,120.21,119.84,119.84,19768.0,113.8777,113.9915,113.6406,113.6406,19768.0
2019-08-23 15:50:00,119.78,119.79,119.19,119.2,32421.0,113.5837,113.5932,113.0242,113.0337,32421.0
2019-08-23 15:55:00,119.22,119.88,119.09,119.86,98155.0,113.0527,113.6785,112.9294,113.6596,98155.0
2019-08-26 09:30:00,120.71,120.78,120.1,120.23,19671.0,114.4656,114.532,113.8872,114.0104,19671.0
2019-08-26 09:35:00,120.23,120.75,120.16,120.75,10684.0,114.0104,114.5035,113.9441,114.5035,10684.0
2019-08-26 09:40:00,120.75,120.79,120.53,120.54,18941.0,114.5035,114.5415,114.2949,114.3044,18941.0
2019-08-26 09:45:00,120.48,120.49,120.08,120.13,47355.0,114.2475,114.257,113.8682,113.9156,47355.0
2019-08-26 09:50:00,120.14,120.41,120.13,120.38,4856.0,113.9251,114.1811,113.9156,114.1527,4856.0
2019-08-26 09:55:00,120.32,120.43,120.16,120.39,75784.0,114.0958,114.2001,113.9441,114.1622,75784.0
2019-08-26 10:00:00,120.4,120.47,119.77,119.78,4470.0,114.1716,114.238,113.5742,113.5837,4470.0
2019-08-26 10:05:00,119.73,119.75,119.47,119.66,6283.0,113.5363,113.5553,113.2898,113.4699,6283.0
2019-08-26 10:10:00,119.62,119.78,119.51,119.63,6176.0,113.432,113.5837,113.3277,113.4415,6176.0
2019-08-26 10:15:00,119.58,119.78,119.48,119.66,6924.0,113.3941,113.5837,113.2992,113.4699,6924.0
2019-08-26 10:20:00,119.59,119.84,119.58,119.79,6497.0,113.4035,113.6406,113.3941,113.5932,6497.0
2019-08-26 10:25:00,119.8,119.99,119.72,119.95,4127.0,113.6027,113.7829,113.5268,113.7449,4127.0
2019-08-26 10:30:00,119.96,120.08,119.86,120.08,6199.0,113.7544,113.8682,113.6596,113.8682,6199.0
2019-08-26 10:35:00,120.08,120.18,119.92,120.18,6700.0,113.8682,113.963,113.7165,113.963,6700.0
2019-08-26 10:40:00,120.15,120.15,119.96,120.13,6700.0,113.9346,113.9346,113.7544,113.9156,6700.0
2019-08-26 10:45:00,120.15,120.23,120.04,120.23,5800.0,113.9346,114.0104,113.8303,114.0104,5800.0
2019-08-26 10:50:00,120.21,120.35,120.13,120.34,8279.0,113.9915,114.1242,113.9156,114.1147,8279.0
2019-08-26 10:55:00,120.29,120.32,120.15,120.27,10931.0,114.0673,114.0958,113.9346,114.0484,10931.0
2019-08-26 11:00:00,120.26,120.4,120.24,120.3,20562.0,114.0389,114.1716,114.0199,114.0768,20562.0
2019-08-26 11:05:00,120.26,120.29,120.07,120.07,13123.0,114.0389,114.0673,113.8587,113.8587,13123.0
2019-08-26 11:10:00,120.06,120.45,119.97,120.29,6954.0,113.8492,114.2191,113.7639,114.0673,6954.0
2019-08-26 11:15:00,120.3,120.36,119.98,120.11,5618.0,114.0768,114.1337,113.7734,113.8966,5618.0
2019-08-26 11:20:00,120.12,120.34,120.05,120.29,3568.0,113.9061,114.1147,113.8398,114.0673,3568.0
2019-08-26 11:25:00,120.28,120.38,120.09,120.18,16612.0,114.0579,114.1527,113.8777,113.963,16612.0
2019-08-26 11:30:00,120.15,120.19,120.04,120.11,1700.0,113.9346,113.9725,113.8303,113.8966,1700.0
2019-08-26 11:35:00,120.12,120.26,120.07,120.15,1400.0,113.9061,114.0389,113.8587,113.9346,1400.0
2019-08-26 11:40:00,120.16,120.16,119.92,119.92,4820.0,113.9441,113.9441,113.7165,113.7165,4820.0
2019-08-26 11:45:00,119.87,119.92,119.76,119.83,5310.0,113.6691,113.7165,113.5648,113.6311,5310.0
2019-08-26 11:50:00,119.82,119.91,119.82,119.91,2900.0,113.6216,113.707,113.6216,113.707,2900.0
2019-08-26 11:55:00,119.9,120.06,119.86,119.86,4264.0,113.6975,113.8492,113.6596,113.6596,4264.0
2019-08-26 12:00:00,119.84,119.97,119.76,119.97,1951.0,113.6406,113.7639,113.5648,113.7639,1951.0
2019-08-26 12:05:00,120.07,120.16,120.05,120.1,1800.0,113.8587,113.9441,113.8398,113.8872,1800.0
2019-08-26 12:10:00,120.15,120.31,120.15,120.25,1700.0,113.9346,114.0863,113.9346,114.0294,1700.0
2019-08-26 12:15:00,120.28,120.31,120.14,120.14,5880.0,114.0579,114.0863,113.9251,113.9251,5880.0
2019-08-26 12:20:00,120.21,120.52,120.19,120.5,1400.0,113.9915,114.2854,113.9725,114.2665,1400.0
2019-08-26 12:25:00,120.5,120.64,120.45,120.45,1500.0,114.2665,114.3992,114.2191,114.2191,1500.0
2019-08-26 12:30:00,120.53,120.55,120.46,120.51,2684.0,114.2949,114.3139,114.2285,114.276,2684.0
2019-08-26 12:35:00,120.57,120.61,120.49,120.57,1834.0,114.3329,114.3708,114.257,114.3329,1834.0
2019-08-26 12:40:00,120.57,120.59,120.42,120.44,5911.0,114.3329,114.3518,114.1906,114.2096,5911.0
2019-08-26 12:45:00,120.43,120.45,120.36,120.37,2538.0,114.2001,114.2191,114.1337,114.1432,2538.0
2019-08-26 12:50:00,120.4,120.45,120.35,120.43,1702.0,114.1716,114.2191,114.1242,114.2001,1702.0
2019-08-26 12:55:00,120.44,120.46,120.34,120.45,1705.0,114.2096,114.2285,114.1147,114.2191,1705.0
2019-08-26 13:00:00,120.52,120.66,120.51,120.58,1825.0,114.2854,114.4182,114.276,114.3423,1825.0
2019-08-26 13:05:00,120.65,120.79,120.62,120.79,1700.0,114.4087,114.5415,114.3803,114.5415,1700.0
2019-08-26 13:10:00,120.84,120.84,120.75,120.8,3906.0,114.5889,114.5889,114.5035,114.551,3906.0
2019-08-26 13:15:00,120.76,120.81,120.68,120.68,3090.0,114.513,114.5604,114.4372,114.4372,3090.0
2019-08-26 13:20:00,120.73,120.74,120.7,120.73,859.0,114.4846,114.4941,114.4561,114.4846,859.0
2019-08-26 13:25:00,120.68,120.76,120.67,120.73,3397.0,114.4372,114.513,114.4277,114.4846,3397.0
2019-08-26 13:30:00,120.7,120.7,120.6,120.63,1802.0,114.4561,114.4561,114.3613,114.3897,1802.0
2019-08-26 13:35:00,120.64,120.68,120.61,120.68,2854.0,114.3992,114.4372,114.3708,114.4372,2854.0
2019-08-26 13:40:00,120.64,120.71,120.61,120.67,2545.0,114.3992,114.4656,114.3708,114.4277,2545.0
2019-08-26 13:45:00,120.66,120.67,120.6,120.65,1500.0,114.4182,114.4277,114.3613,114.4087,1500.0
2019-08-26 13:50:00,120.62,120.62,120.52,120.52,2916.0,114.3803,114.3803,114.2854,114.2854,2916.0
2019-08-26 13:55:00,120.59,120.65,120.58,120.64,800.0,114.3518,114.4087,114.3423,114.3992,800.0
2019-08-26 14:00:00,120.64,120.65,120.4,120.46,3724.0,114.3992,114.4087,114.1716,114.2285,3724.0
2019-08-26 14:05:00,120.45,120.45,120.32,120.33,2401.0,114.2191,114.2191,114.0958,114.1053,2401.0
2019-08-26 14:10:00,120.33,120.35,120.27,120.35,1635.0,114.1053,114.1242,114.0484,114.1242,1635.0
2019-08-26 14:15:00,120.33,120.43,120.33,120.36,3000.0,114.1053,114.2001,114.1053,114.1337,3000.0
2019-08-26 14:20:00,120.29,120.38,120.27,120.31,2109.0,114.0673,114.1527,114.0484,114.0863,2109.0
2019-08-26 14:25:00,120.31,120.37,120.2,120.23,3198.0,114.0863,114.1432,113.982,114.0104,3198.0
2019-08-26 14:30:00,120.21,120.3,120.19,120.24,3300.0,113.9915,114.0768,113.9725,114.0199,3300.0
2019-08-26 14:35:00,120.19,120.28,120.19,120.26,1802.0,113.9725,114.0579,113.9725,114.0389,1802.0
2019-08-26 14:40:00,120.31,120.49,120.31,120.41,4680.0,114.0863,114.257,114.0863,114.1811,4680.0
2019-08-26 14:45:00,120.37,120.4,120.25,120.27,1702.0,114.1432,114.1716,114.0294,114.0484,1702.0
2019-08-26 14:50:00,120.28,120.28,120.01,120.09,5190.0,114.0579,114.0579,113.8018,113.8777,5190.0
2019-08-26 14:55:00,120.09,120.25,120.08,120.25,1966.0,113.8777,114.0294,113.8682,114.0294,1966.0
2019-08-26 15:00:00,120.29,120.42,120.24,120.32,2995.0,114.0673,114.1906,114.0199,114.0958,2995.0
2019-08-26 15:05:00,120.29,120.29,120.14,120.25,3829.0,114.0673,114.0673,113.9251,114.0294,3829.0
2019-08-26 15:10:00,120.23,120.41,120.22,120.34,5821.0,114.0104,114.1811,114.001,114.1147,5821.0
2019-08-26 15:15:00,120.34,120.44,120.29,120.36,3382.0,114.1147,114.2096,114.0673,114.1337,3382.0
2019-08-26 15:20:00,120.37,120.37,120.2,120.21,5384.0,114.1432,114.1432,113.982,113.9915,5384.0
2019-08-26 15:25:00,120.22,120.28,120.17,120.22,3916.0,114.001,114.0579,113.9535,114.001,3916.0
2019-08-26 15:30:00,120.2,120.36,120.19,120.32,6477.0,113.982,114.1337,113.9725,114.0958,6477.0
2019-08-26 15:35:00,120.32,120.41,120.31,120.34,6891.0,114.0958,114.1811,114.0863,114.1147,6891.0
2019-08-26 15:40:00,120.31,120.37,120.19,120.19,4169.0,114.0863,114.1432,113.9725,113.9725,4169.0
2019-08-26 15:45:00,120.21,120.25,120.07,120.18,11308.0,113.9915,114.0294,113.8587,113.963,11308.0
2019-08-26 15:50:00,120.18,120.36,120.17,120.33,22930.0,113.963,114.1337,113.9535,114.1053,22930.0
2019-08-26 15:55:00,120.36,120.44,120.19,120.44,56307.0,114.1337,114.2096,113.9725,114.2096,56307.0
2019-08-27 09:30:00,120.87,121.62,120.87,121.19,14886.0,114.6173,115.3285,114.6173,114.9208,14886.0
2019-08-27 09:35:00,121.13,121.38,121.06,121.14,2940.0,114.8639,115.1009,114.7975,114.8734,2940.0
2019-08-27 09:40:00,121.25,121.25,120.91,120.92,3224.0,114.9777,114.9777,114.6553,114.6647,3224.0
2019-08-27 09:45:00,120.85,121.37,120.83,121.37,3570.0,114.5984,115.0915,114.5794,115.0915,3570.0
2019-08-27 09:50:00,121.14,121.37,121.12,121.28,17003.0,114.8734,115.0915,114.8544,115.0061,17003.0
2019-08-27 09:55:00,121.35,121.5,121.32,121.5,2563.0,115.0725,115.2147,115.0441,115.2147,2563.0
2019-08-27 10:00:00,121.4,121.61,121.32,121.41,5655.0,115.1199,115.3191,115.0441,115.1294,5655.0
2019-08-27 10:05:00,121.34,121.41,121.24,121.41,3325.0,115.063,115.1294,114.9682,115.1294,3325.0
2019-08-27 10:10:00,121.4,121.4,120.82,121.04,16761.0,115.1199,115.1199,114.5699,114.7785,16761.0
2019-08-27 10:15:00,121.04,121.43,121.03,121.38,3872.0,114.7785,115.1484,114.7691,115.1009,3872.0
2019-08-27 10:20:00,121.38,121.55,121.26,121.38,4719.0,115.1009,115.2622,114.9872,115.1009,4719.0
2019-08-27 10:25:00,121.4,121.4,121.25,121.33,2900.0,115.1199,115.1199,114.9777,115.0535,2900.0
2019-08-27 10:30:00,121.33,121.43,121.19,121.32,7100.0,115.0535,115.1484,114.9208,115.0441,7100.0
2019-08-27 10:35:00,121.27,121.33,121.17,121.18,2867.0,114.9966,115.0535,114.9018,114.9113,2867.0
2019-08-27 10:40:00,121.16,121.22,120.93,121.18,11000.0,114.8923,114.9492,114.6742,114.9113,11000.0
2019-08-27 10:45:00,121.23,121.23,120.9,120.91,2000.0,114.9587,114.9587,114.6458,114.6553,2000.0
2019-08-27 10:50:00,120.97,120.99,120.73,120.73,1700.0,114.7122,114.7311,114.4846,114.4846,1700.0
2019-08-27 10:55:00,120.82,120.89,120.6,120.6,2858.0,114.5699,114.6363,114.3613,114.3613,2858.0
2019-08-27 11:00:00,120.67,120.75,120.6,120.65,1736.0,114.4277,114.5035,114.3613,114.4087,1736.0
2019-08-27 11:05:00,120.65,120.65,120.4,120.4,2700.0,114.4087,114.4087,114.1716,114.1716,2700.0
2019-08-27 11:10:00,120.3,120.38,120.23,120.32,1600.0,114.0768,114.1527,114.0104,114.0958,1600.0
2019-08-27 11:15:00,120.26,120.34,119.99,120.05,6608.0,114.0389,114.1147,113.7829,113.8398,6608.0
2019-08-27 11:20:00,120.01,120.05,119.89,119.94,4807.0,113.8018,113.8398,113.688,113.7354,4807.0
2019-08-27 11:25:00,119.95,120.03,119.9,119.96,2400.0,113.7449,113.8208,113.6975,113.7544,2400.0
2019-08-27 11:30:00,119.89,120.11,119.85,120.1,4146.0,113.688,113.8966,113.6501,113.8872,4146.0
2019-08-27 11:35:00,120.05,120.16,119.96,120.07,2900.0,113.8398,113.9441,113.7544,113.8587,2900.0
2019-08-27 11:40:00,120.01,120.01,119.82,119.84,2700.0,113.8018,113.8018,113.6216,113.6406,2700.0
2019-08-27 11:45:00,119.84,119.88,119.72,119.88,4000.0,113.6406,113.6785,113.5268,113.6785,4000.0
2019-08-27 11:50:00,119.92,119.92,119.66,119.75,3030.0,113.7165,113.7165,113.4699,113.5553,3030.0
2019-08-27 11:55:00,119.69,119.8,119.49,119.67,38879.0,113.4984,113.6027,113.3087,113.4794,38879.0
2019-08-27 12:00:00,119.62,119.84,119.6,119.6,3733.0,113.432,113.6406,113.413,113.413,3733.0
2019-08-27 12:05:00,119.59,119.68,119.53,119.53,4127.0,113.4035,113.4889,113.3467,113.3467,4127.0
2019-08-27 12:10:00,119.54,119.57,119.39,119.42,2300.0,113.3561,113.3846,113.2139,113.2423,2300.0
2019-08-27 12:15:00,119.42,119.44,119.3,119.35,2800.0,113.2423,113.2613,113.1285,113.176,2800.0
2019-08-27 12:20:00,119.36,119.52,119.33,119.36,4244.0,113.1854,113.3372,113.157,113.1854,4244.0
2019-08-27 12:25:00,119.4,119.47,119.31,119.31,3842.0,113.2234,113.2898,113.138,113.138,3842.0
2019-08-27 12:30:00,119.31,119.37,119.09,119.25,16585.0,113.138,113.1949,112.9294,113.0811,16585.0
2019-08-27 12:35:00,119.28,119.3,118.94,118.97,20238.0,113.1096,113.1285,112.7872,112.8156,20238.0
2019-08-27 12:40:00,118.94,118.98,118.51,118.68,22405.0,112.7872,112.8251,112.3794,112.5406,22405.0
2019-08-27 12:45:00,118.72,118.86,118.69,118.71,3900.0,112.5786,112.7113,112.5501,112.5691,3900.0
2019-08-27 12:50:00,118.68,118.81,118.51,118.57,5918.0,112.5406,112.6639,112.3794,112.4363,5918.0
2019-08-27 12:55:00,118.62,118.62,118.46,118.5,1400.0,112.4837,112.4837,112.332,112.3699,1400.0
2019-08-27 13:00:00,118.42,118.81,118.41,118.81,5605.0,112.2941,112.6639,112.2846,112.6639,5605.0
2019-08-27 13:05:00,118.8,118.85,118.68,118.82,2811.0,112.6544,112.7018,112.5406,112.6734,2811.0
2019-08-27 13:10:00,118.84,118.84,118.6,118.66,4831.0,112.6923,112.6923,112.4648,112.5217,4831.0
2019-08-27 13:15:00,118.63,118.63,118.49,118.6,4772.0,112.4932,112.4932,112.3605,112.4648,4772.0
2019-08-27 13:20:00,118.61,118.74,118.61,118.74,2455.0,112.4742,112.5975,112.4742,112.5975,2455.0
2019-08-27 13:25:00,118.74,118.82,118.74,118.82,2442.0,112.5975,112.6734,112.5975,112.6734,2442.0
2019-08-27 13:30:00,118.81,118.88,118.78,118.88,4916.0,112.6639,112.7303,112.6354,112.7303,4916.0
2019-08-27 13:35:00,118.91,119.29,118.9,119.16,3022.0,112.7587,113.1191,112.7492,112.9958,3022.0
2019-08-27 13:40:00,119.17,119.25,119.15,119.19,5033.0,113.0053,113.0811,112.9863,113.0242,5033.0
2019-08-27 13:45:00,119.18,119.18,118.99,119.02,5865.0,113.0148,113.0148,112.8346,112.863,5865.0
2019-08-27 13:50:00,119.02,119.06,118.89,118.91,3500.0,112.863,112.901,112.7398,112.7587,3500.0
2019-08-27 13:55:00,118.87,118.91,118.83,118.89,3444.0,112.7208,112.7587,112.6829,112.7398,3444.0
2019-08-27 14:00:00,118.89,119.11,118.86,118.98,6001.0,112.7398,112.9484,112.7113,112.8251,6001.0
2019-08-27 14:05:00,119.0,119.01,118.84,118.87,3060.0,112.8441,112.8536,112.6923,112.7208,3060.0
2019-08-27 14:10:00,118.86,118.86,118.63,118.63,8378.0,112.7113,112.7113,112.4932,112.4932,8378.0
2019-08-27 14:15:00,118.61,118.77,118.54,118.75,4990.0,112.4742,112.626,112.4079,112.607,4990.0
2019-08-27 14:20:00,118.75,118.85,118.72,118.81,3300.0,112.607,112.7018,112.5786,112.6639,3300.0
2019-08-27 14:25:00,118.83,118.83,118.62,118.68,3023.0,112.6829,112.6829,112.4837,112.5406,3023.0
2019-08-27 14:30:00,118.68,118.68,118.49,118.53,20344.0,112.5406,112.5406,112.3605,112.3984,20344.0
2019-08-27 14:35:00,118.54,118.54,118.39,118.5,9275.0,112.4079,112.4079,112.2656,112.3699,9275.0
2019-08-27 14:40:00,118.5,118.54,118.4,118.47,11853.0,112.3699,112.4079,112.2751,112.3415,11853.0
2019-08-27 14:45:00,118.39,118.52,118.33,118.45,6778.0,112.2656,112.3889,112.2087,112.3225,6778.0
2019-08-27 14:50:00,118.45,118.61,118.39,118.61,10829.0,112.3225,112.4742,112.2656,112.4742,10829.0
2019-08-27 14:55:00,118.54,118.61,118.45,118.45,3514.0,112.4079,112.4742,112.3225,112.3225,3514.0
2019-08-27 15:00:00,118.48,118.79,118.47,118.64,10913.0,112.351,112.6449,112.3415,112.5027,10913.0
2019-08-27 15:05:00,118.68,118.68,118.48,118.48,2500.0,112.5406,112.5406,112.351,112.351,2500.0
2019-08-27 15:10:00,118.44,118.46,118.15,118.27,13539.0,112.313,112.332,112.038,112.1518,13539.0
2019-08-27 15:15:00,118.27,118.33,118.1,118.1,7810.0,112.1518,112.2087,111.9906,111.9906,7810.0
2019-08-27 15:20:00,118.12,118.12,117.96,118.02,10406.0,112.0096,112.0096,111.8579,111.9148,10406.0
2019-08-27 15:25:00,118.01,118.05,117.89,117.94,9120.0,111.9053,111.9432,111.7915,111.8389,9120.0
2019-08-27 15:30:00,117.92,117.99,117.87,117.92,9318.0,111.8199,111.8863,111.7725,111.8199,9318.0
2019-08-27 15:35:00,117.88,117.99,117.79,117.95,14175.0,111.782,111.8863,111.6967,111.8484,14175.0
2019-08-27 15:40:00,117.95,118.09,117.92,117.92,11458.0,111.8484,111.9811,111.8199,111.8199,11458.0
2019-08-27 15:45:00,117.91,118.11,117.91,118.09,16746.0,111.8105,112.0001,111.8105,111.9811,16746.0
2019-08-27 15:50:00,118.09,118.09,117.6,117.66,25762.0,111.9811,111.9811,111.5165,111.5734,25762.0
2019-08-27 15:55:00,117.66,117.79,117.4,117.4,90860.0,111.5734,111.6967,111.3268,111.3268,90860.0
2019-08-28 09:30:00,117.0,117.64,116.63,117.64,30556.0,110.9475,111.5544,110.5967,111.5544,30556.0
2019-08-28 09:35:00,117.48,117.87,117.21,117.54,14481.0,111.4027,111.7725,111.1467,111.4596,14481.0
2019-08-28 09:40:00,117.59,117.83,117.21,117.35,14034.0,111.507,111.7346,111.1467,111.2794,14034.0
2019-08-28 09:45:00,117.31,117.53,117.07,117.53,18088.0,111.2415,111.4501,111.0139,111.4501,18088.0
2019-08-28 09:50:00,117.5,117.71,117.36,117.59,11550.0,111.4217,111.6208,111.2889,111.507,11550.0
2019-08-28 09:55:00,117.62,118.06,117.57,118.06,9477.0,111.5355,111.9527,111.488,111.9527,9477.0
2019-08-28 10:00:00,118.07,118.48,118.02,118.19,17490.0,111.9622,112.351,111.9148,112.076,17490.0
2019-08-28 10:05:00,118.17,118.32,118.1,118.22,4672.0,112.057,112.1992,111.9906,112.1044,4672.0
2019-08-28 10:10:00,118.31,118.31,117.9,117.95,7401.0,112.1898,112.1898,111.801,111.8484,7401.0
2019-08-28 10:15:00,118.01,118.19,117.94,118.11,7133.0,111.9053,112.076,111.8389,112.0001,7133.0
2019-08-28 10:20:00,118.13,118.38,118.13,118.14,15998.0,112.0191,112.2561,112.0191,112.0286,15998.0
2019-08-28 10:25:00,118.15,118.32,118.09,118.32,5828.0,112.038,112.1992,111.9811,112.1992,5828.0
2019-08-28 10:30:00,118.34,118.47,118.13,118.13,5848.0,112.2182,112.3415,112.0191,112.0191,5848.0
2019-08-28 10:35:00,118.15,118.67,118.09,118.57,7867.0,112.038,112.5311,111.9811,112.4363,7867.0
2019-08-28 10:40:00,118.54,118.95,118.54,118.95,6818.0,112.4079,112.7967,112.4079,112.7967,6818.0
2019-08-28 10:45:00,118.87,118.91,118.72,118.91,15018.0,112.7208,112.7587,112.5786,112.7587,15018.0
2019-08-28 10:50:00,118.92,119.09,118.9,119.09,6520.0,112.7682,112.9294,112.7492,112.9294,6520.0
2019-08-28 10:55:00,119.1,119.1,118.74,118.75,9956.0,112.9389,112.9389,112.5975,112.607,9956.0
2019-08-28 11:00:00,118.73,118.93,118.69,118.85,5949.0,112.588,112.7777,112.5501,112.7018,5949.0
2019-08-28 11:05:00,118.86,118.88,118.62,118.76,4647.0,112.7113,112.7303,112.4837,112.6165,4647.0
2019-08-28 11:10:00,118.95,119.02,118.88,118.93,2054.0,112.7967,112.863,112.7303,112.7777,2054.0
2019-08-28 11:15:00,118.94,118.95,118.65,118.69,6009.0,112.7872,112.7967,112.5122,112.5501,6009.0
2019-08-28 11:20:00,118.7,119.02,118.7,118.88,8118.0,112.5596,112.863,112.5596,112.7303,8118.0
2019-08-28 11:25:00,118.93,119.14,118.88,119.1,4545.0,112.7777,112.9768,112.7303,112.9389,4545.0
2019-08-28 11:30:00,119.08,119.17,119.0,119.0,5100.0,112.9199,113.0053,112.8441,112.8441,5100.0
2019-08-28 11:35:00,119.01,119.19,118.87,118.97,4375.0,112.8536,113.0242,112.7208,112.8156,4375.0
2019-08-28 11:40:00,119.02,119.17,119.02,119.16,5245.0,112.863,113.0053,112.863,112.9958,5245.0
2019-08-28 11:45:00,119.2,119.22,119.14,119.19,5072.0,113.0337,113.0527,112.9768,113.0242,5072.0
2019-08-28 11:50:00,119.24,119.27,119.16,119.22,3891.0,113.0717,113.1001,112.9958,113.0527,3891.0
2019-08-28 11:55:00,119.18,119.18,119.07,119.12,3883.0,113.0148,113.0148,112.9104,112.9579,3883.0
2019-08-28 12:00:00,119.07,119.18,119.04,119.1,6056.0,112.9104,113.0148,112.882,112.9389,6056.0
2019-08-28 12:05:00,118.97,119.08,118.95,119.01,2713.0,112.8156,112.9199,112.7967,112.8536,2713.0
2019-08-28 12:10:00,118.97,118.97,118.84,118.88,2300.0,112.8156,112.8156,112.6923,112.7303,2300.0
2019-08-28 12:15:00,118.92,119.03,118.91,119.03,1420.0,112.7682,112.8725,112.7587,112.8725,1420.0
2019-08-28 12:20:00,119.0,119.06,118.87,118.93,2726.0,112.8441,112.901,112.7208,112.7777,2726.0
2019-08-28 12:25:00,118.89,118.89,118.72,118.74,1800.0,112.7398,112.7398,112.5786,112.5975,1800.0
2019-08-28 12:30:00,118.78,118.89,118.75,118.83,2301.0,112.6354,112.7398,112.607,112.6829,2301.0
2019-08-28 12:35:00,118.79,118.9,118.74,118.9,3300.0,112.6449,112.7492,112.5975,112.7492,3300.0
2019-08-28 12:40:00,118.86,118.89,118.76,118.8,2800.0,112.7113,112.7398,112.6165,112.6544,2800.0
2019-08-28 12:45:00,118.76,118.87,118.76,118.82,2000.0,112.6165,112.7208,112.6165,112.6734,2000.0
2019-08-28 12:50:00,118.82,118.93,118.82,118.93,2906.0,112.6734,112.7777,112.6734,112.7777,2906.0
2019-08-28 12:55:00,118.91,119.0,118.9,118.97,3602.0,112.7587,112.8441,112.7492,112.8156,3602.0
2019-08-28 13:00:00,119.0,119.01,118.88,118.95,1600.0,112.8441,112.8536,112.7303,112.7967,1600.0
2019-08-28 13:05:00,118.87,118.94,118.86,118.89,3434.0,112.7208,112.7872,112.7113,112.7398,3434.0
2019-08-28 13:10:00,118.87,118.89,118.7,118.7,5726.0,112.7208,112.7398,112.5596,112.5596,5726.0
2019-08-28 13:15:00,118.7,118.78,118.68,118.78,2697.0,112.5596,112.6354,112.5406,112.6354,2697.0
2019-08-28 13:20:00,118.86,118.88,118.77,118.78,1968.0,112.7113,112.7303,112.626,112.6354,1968.0
2019-08-28 13:25:00,118.78,118.91,118.78,118.89,4175.0,112.6354,112.7587,112.6354,112.7398,4175.0
2019-08-28 13:30:00,118.86,118.86,118.72,118.86,1702.0,112.7113,112.7113,112.5786,112.7113,1702.0
2019-08-28 13:35:00,118.86,118.96,118.84,118.95,1500.0,112.7113,112.8061,112.6923,112.7967,1500.0
2019-08-28 13:40:00,118.98,119.02,118.93,118.98,8402.0,112.8251,112.863,112.7777,112.8251,8402.0
2019-08-28 13:45:00,118.94,119.02,118.92,119.02,1900.0,112.7872,112.863,112.7682,112.863,1900.0
2019-08-28 13:50:00,118.96,118.98,118.84,118.87,2500.0,112.8061,112.8251,112.6923,112.7208,2500.0
2019-08-28 13:55:00,118.88,118.97,118.82,118.97,3918.0,112.7303,112.8156,112.6734,112.8156,3918.0
2019-08-28 14:00:00,119.0,119.12,118.95,118.96,7308.0,112.8441,112.9579,112.7967,112.8061,7308.0
2019-08-28 14:05:00,118.93,119.12,118.89,119.12,4671.0,112.7777,112.9579,112.7398,112.9579,4671.0
2019-08-28 14:10:00,119.1,119.11,119.04,119.04,3230.0,112.9389,112.9484,112.882,112.882,3230.0
2019-08-28 14:15:00,119.01,119.18,119.01,119.18,2939.0,112.8536,113.0148,112.8536,113.0148,2939.0
2019-08-28 14:20:00,119.2,119.26,119.13,119.24,3762.0,113.0337,113.0906,112.9673,113.0717,3762.0
2019-08-28 14:25:00,119.3,119.32,119.24,119.31,7504.0,113.1285,113.1475,113.0717,113.138,7504.0
2019-08-28 14:30:00,119.3,119.38,119.27,119.37,5818.0,113.1285,113.2044,113.1001,113.1949,5818.0
2019-08-28 14:35:00,119.36,119.4,119.33,119.39,5268.0,113.1854,113.2234,113.157,113.2139,5268.0
2019-08-28 14:40:00,119.41,119.47,119.38,119.44,6827.0,113.2329,113.2898,113.2044,113.2613,6827.0
2019-08-28 14:45:00,119.45,119.57,119.45,119.57,5476.0,113.2708,113.3846,113.2708,113.3846,5476.0
2019-08-28 14:50:00,119.55,119.55,119.45,119.49,2860.0,113.3656,113.3656,113.2708,113.3087,2860.0
2019-08-28 14:55:00,119.45,119.46,119.3,119.36,3373.0,113.2708,113.2803,113.1285,113.1854,3373.0
2019-08-28 15:00:00,119.33,119.34,119.26,119.28,3923.0,113.157,113.1665,113.0906,113.1096,3923.0
2019-08-28 15:05:00,119.27,119.27,119.18,119.21,6927.0,113.1001,113.1001,113.0148,113.0432,6927.0
2019-08-28 15:10:00,119.18,119.23,119.05,119.06,4468.0,113.0148,113.0622,112.8915,112.901,4468.0
2019-08-28 15:15:00,119.05,119.05,118.91,118.99,5694.0,112.8915,112.8915,112.7587,112.8346,5694.0
2019-08-28 15:20:00,118.98,118.98,118.79,118.92,10337.0,112.8251,112.8251,112.6449,112.7682,10337.0
2019-08-28 15:25:00,118.86,118.89,118.79,118.86,9971.0,112.7113,112.7398,112.6449,112.7113,9971.0
2019-08-28 15:30:00,118.85,118.93,118.81,118.88,13006.0,112.7018,112.7777,112.6639,112.7303,13006.0
2019-08-28 15:35:00,118.89,119.0,118.84,118.93,12360.0,112.7398,112.8441,112.6923,112.7777,12360.0
2019-08-28 15:40:00,118.91,119.03,118.86,118.99,8896.0,112.7587,112.8725,112.7113,112.8346,8896.0
2019-08-28 15:45:00,119.01,119.2,119.01,119.15,17747.0,112.8536,113.0337,112.8536,112.9863,17747.0
2019-08-28 15:50:00,119.14,119.15,118.97,119.02,21486.0,112.9768,112.9863,112.8156,112.863,21486.0
2019-08-28 15:55:00,119.01,119.15,118.98,119.06,50290.0,112.8536,112.9863,112.8251,112.901,50290.0
2019-08-29 09:30:00,120.19,120.78,120.01,120.33,16407.0,113.9725,114.532,113.8018,114.1053,16407.0
2019-08-29 09:35:00,120.23,120.29,119.74,119.98,9118.0,114.0104,114.0673,113.5458,113.7734,9118.0
2019-08-29 09:40:00,119.9,120.11,119.9,119.96,6319.0,113.6975,113.8966,113.6975,113.7544,6319.0
2019-08-29 09:45:00,120.1,120.14,119.86,119.99,5470.0,113.8872,113.9251,113.6596,113.7829,5470.0
2019-08-29 09:50:00,120.05,120.41,119.93,120.41,5564.0,113.8398,114.1811,113.726,114.1811,5564.0
2019-08-29 09:55:00,120.37,120.37,119.86,119.98,8824.0,114.1432,114.1432,113.6596,113.7734,8824.0
2019-08-29 10:00:00,119.96,120.07,119.86,119.86,3279.0,113.7544,113.8587,113.6596,113.6596,3279.0
2019-08-29 10:05:00,119.98,120.21,119.87,120.21,5763.0,113.7734,113.9915,113.6691,113.9915,5763.0
2019-08-29 10:10:00,120.25,120.34,119.96,120.0,5052.0,114.0294,114.1147,113.7544,113.7923,5052.0
2019-08-29 10:15:00,120.01,120.2,120.01,120.14,5833.0,113.8018,113.982,113.8018,113.9251,5833.0
2019-08-29 10:20:00,120.15,120.18,119.98,119.98,2995.0,113.9346,113.963,113.7734,113.7734,2995.0
2019-08-29 10:25:00,119.98,120.01,119.88,120.01,4236.0,113.7734,113.8018,113.6785,113.8018,4236.0
2019-08-29 10:30:00,120.02,120.13,119.96,120.04,6281.0,113.8113,113.9156,113.7544,113.8303,6281.0
2019-08-29 10:35:00,120.03,120.03,119.55,119.88,7410.0,113.8208,113.8208,113.3656,113.6785,7410.0
2019-08-29 10:40:00,119.94,120.1,119.88,120.07,4411.0,113.7354,113.8872,113.6785,113.8587,4411.0
2019-08-29 10:45:00,120.11,120.19,120.04,120.04,2710.0,113.8966,113.9725,113.8303,113.8303,2710.0
2019-08-29 10:50:00,120.04,120.19,119.99,120.19,6896.0,113.8303,113.9725,113.7829,113.9725,6896.0
2019-08-29 10:55:00,120.07,120.19,119.99,120.19,3351.0,113.8587,113.9725,113.7829,113.9725,3351.0
2019-08-29 11:00:00,120.21,120.34,120.12,120.12,6534.0,113.9915,114.1147,113.9061,113.9061,6534.0
2019-08-29 11:05:00,120.16,120.28,120.15,120.18,3047.0,113.9441,114.0579,113.9346,113.963,3047.0
2019-08-29 11:10:00,120.17,120.29,120.16,120.19,3026.0,113.9535,114.0673,113.9441,113.9725,3026.0
2019-08-29 11:15:00,120.24,120.36,120.24,120.3,2389.0,114.0199,114.1337,114.0199,114.0768,2389.0
2019-08-29 11:20:00,120.32,120.46,120.32,120.46,2571.0,114.0958,114.2285,114.0958,114.2285,2571.0
2019-08-29 11:25:00,120.52,120.63,120.52,120.54,3648.0,114.2854,114.3897,114.2854,114.3044,3648.0
2019-08-29 11:30:00,120.52,120.62,120.48,120.62,1600.0,114.2854,114.3803,114.2475,114.3803,1600.0
2019-08-29 11:35:00,120.63,120.64,120.51,120.53,4002.0,114.3897,114.3992,114.276,114.2949,4002.0
2019-08-29 11:40:00,120.49,120.54,120.37,120.54,3700.0,114.257,114.3044,114.1432,114.3044,3700.0
2019-08-29 11:45:00,120.51,120.69,120.51,120.64,4550.0,114.276,114.4466,114.276,114.3992,4550.0
2019-08-29 11:50:00,120.64,120.64,120.48,120.62,2298.0,114.3992,114.3992,114.2475,114.3803,2298.0
2019-08-29 11:55:00,120.57,120.57,120.3,120.3,5016.0,114.3329,114.3329,114.0768,114.0768,5016.0
2019-08-29 12:00:00,120.31,120.53,120.26,120.53,2661.0,114.0863,114.2949,114.0389,114.2949,2661.0
2019-08-29 12:05:00,120.47,120.55,120.46,120.49,3648.0,114.238,114.3139,114.2285,114.257,3648.0
2019-08-29 12:10:00,120.52,120.73,120.52,120.68,4144.0,114.2854,114.4846,114.2854,114.4372,4144.0
2019-08-29 12:15:00,120.65,120.66,120.58,120.66,1634.0,114.4087,114.4182,114.3423,114.4182,1634.0
2019-08-29 12:20:00,120.65,120.73,120.63,120.63,5200.0,114.4087,114.4846,114.3897,114.3897,5200.0
2019-08-29 12:25:00,120.62,120.69,120.61,120.65,3412.0,114.3803,114.4466,114.3708,114.4087,3412.0
2019-08-29 12:30:00,120.62,120.62,120.48,120.54,3900.0,114.3803,114.3803,114.2475,114.3044,3900.0
2019-08-29 12:35:00,120.54,120.68,120.54,120.67,2000.0,114.3044,114.4372,114.3044,114.4277,2000.0
2019-08-29 12:40:00,120.62,120.68,120.56,120.62,4513.0,114.3803,114.4372,114.3234,114.3803,4513.0
2019-08-29 12:45:00,120.64,120.69,120.57,120.69,3300.0,114.3992,114.4466,114.3329,114.4466,3300.0
2019-08-29 12:50:00,120.66,120.73,120.61,120.73,1300.0,114.4182,114.4846,114.3708,114.4846,1300.0
2019-08-29 12:55:00,120.73,120.77,120.68,120.76,3041.0,114.4846,114.5225,114.4372,114.513,3041.0
2019-08-29 13:00:00,120.76,120.81,120.55,120.58,7197.0,114.513,114.5604,114.3139,114.3423,7197.0
2019-08-29 13:05:00,120.58,120.58,120.48,120.51,1500.0,114.3423,114.3423,114.2475,114.276,1500.0
2019-08-29 13:10:00,120.48,120.54,120.42,120.47,6555.0,114.2475,114.3044,114.1906,114.238,6555.0
2019-08-29 13:15:00,120.47,120.52,120.42,120.51,11347.0,114.238,114.2854,114.1906,114.276,11347.0
2019-08-29 13:20:00,120.54,120.56,120.37,120.37,5383.0,114.3044,114.3234,114.1432,114.1432,5383.0
2019-08-29 13:25:00,120.37,120.45,120.28,120.28,3713.0,114.1432,114.2191,114.0579,114.0579,3713.0
2019-08-29 13:30:00,120.31,121.05,120.28,120.74,62293.0,114.0863,114.788,114.0579,114.4941,62293.0
2019-08-29 13:35:00,120.69,120.82,120.62,120.74,8132.0,114.4466,114.5699,114.3803,114.4941,8132.0
2019-08-29 13:40:00,120.76,120.89,120.76,120.89,4325.0,114.513,114.6363,114.513,114.6363,4325.0
2019-08-29 13:45:00,120.87,121.12,120.87,121.12,2978.0,114.6173,114.8544,114.6173,114.8544,2978.0
2019-08-29 13:50:00,121.11,121.11,120.96,120.97,4400.0,114.8449,114.8449,114.7027,114.7122,4400.0
2019-08-29 13:55:00,120.97,120.97,120.81,120.83,3975.0,114.7122,114.7122,114.5604,114.5794,3975.0
2019-08-29 14:00:00,120.87,121.09,120.87,121.04,3458.0,114.6173,114.826,114.6173,114.7785,3458.0
2019-08-29 14:05:00,121.08,121.13,121.06,121.06,3918.0,114.8165,114.8639,114.7975,114.7975,3918.0
2019-08-29 14:10:00,121.11,121.22,121.09,121.22,12171.0,114.8449,114.9492,114.826,114.9492,12171.0
2019-08-29 14:15:00,121.18,121.18,120.96,120.96,5043.0,114.9113,114.9113,114.7027,114.7027,5043.0
2019-08-29 14:20:00,120.97,120.97,120.9,120.96,3481.0,114.7122,114.7122,114.6458,114.7027,3481.0
2019-08-29 14:25:00,120.97,121.08,120.96,121.02,3240.0,114.7122,114.8165,114.7027,114.7596,3240.0
2019-08-29 14:30:00,121.03,121.1,121.01,121.05,4672.0,114.7691,114.8354,114.7501,114.788,4672.0
2019-08-29 14:35:00,121.01,121.08,121.01,121.07,3022.0,114.7501,114.8165,114.7501,114.807,3022.0
2019-08-29 14:40:00,121.05,121.14,121.04,121.14,5851.0,114.788,114.8734,114.7785,114.8734,5851.0
2019-08-29 14:45:00,121.15,121.16,121.04,121.08,6265.0,114.8828,114.8923,114.7785,114.8165,6265.0
2019-08-29 14:50:00,121.07,121.08,120.96,121.04,4554.0,114.807,114.8165,114.7027,114.7785,4554.0
2019-08-29 14:55:00,121.02,121.06,120.98,120.99,3539.0,114.7596,114.7975,114.7216,114.7311,3539.0
2019-08-29 15:00:00,120.98,120.99,120.81,120.81,5061.0,114.7216,114.7311,114.5604,114.5604,5061.0
2019-08-29 15:05:00,120.83,120.84,120.66,120.74,3542.0,114.5794,114.5889,114.4182,114.4941,3542.0
2019-08-29 15:10:00,120.76,120.77,120.66,120.73,5450.0,114.513,114.5225,114.4182,114.4846,5450.0
2019-08-29 15:15:00,120.73,120.93,120.62,120.67,84538.0,114.4846,114.6742,114.3803,114.4277,84538.0
2019-08-29 15:20:00,120.66,120.67,120.51,120.57,3712.0,114.4182,114.4277,114.276,114.3329,3712.0
2019-08-29 15:25:00,120.57,120.61,120.45,120.54,9220.0,114.3329,114.3708,114.2191,114.3044,9220.0
2019-08-29 15:30:00,120.55,120.67,120.53,120.67,7427.0,114.3139,114.4277,114.2949,114.4277,7427.0
2019-08-29 15:35:00,120.7,120.82,120.68,120.81,10338.0,114.4561,114.5699,114.4372,114.5604,10338.0
2019-08-29 15:40:00,120.79,120.83,120.77,120.8,11845.0,114.5415,114.5794,114.5225,114.551,11845.0
2019-08-29 15:45:00,120.79,120.93,120.74,120.87,16322.0,114.5415,114.6742,114.4941,114.6173,16322.0
2019-08-29 15:50:00,120.86,120.94,120.66,120.66,25418.0,114.6078,114.6837,114.4182,114.4182,25418.0
2019-08-29 15:55:00,120.69,120.8,120.64,120.75,54536.0,114.4466,114.551,114.3992,114.5035,54536.0
2019-08-30 09:30:00,121.3,121.32,120.8,121.31,17330.0,115.4079,115.4269,114.9322,115.4174,17330.0
2019-08-30 09:35:00,121.38,121.56,121.02,121.02,4182.0,115.484,115.6552,115.1415,115.1415,4182.0
2019-08-30 09:40:00,121.04,121.04,120.77,120.87,1181.0,115.1605,115.1605,114.9036,114.9988,1181.0
2019-08-30 09:45:00,120.66,121.11,120.62,121.11,12994.0,114.799,115.2271,114.7609,115.2271,12994.0
2019-08-30 09:50:00,121.11,121.12,120.97,121.07,1710.0,115.2271,115.2366,115.0939,115.189,1710.0
2019-08-30 09:55:00,121.07,121.21,120.93,120.93,8517.0,115.189,115.3222,115.0558,115.0558,8517.0
2019-08-30 10:00:00,120.94,121.42,120.92,121.42,2200.0,115.0654,115.522,115.0463,115.522,2200.0
2019-08-30 10:05:00,121.33,121.33,121.06,121.18,1550.0,115.4364,115.4364,115.1795,115.2937,1550.0
2019-08-30 10:10:00,121.12,121.26,120.99,120.99,1800.0,115.2366,115.3698,115.1129,115.1129,1800.0
2019-08-30 10:15:00,121.08,121.31,121.03,121.31,3395.0,115.1986,115.4174,115.151,115.4174,3395.0
2019-08-30 10:20:00,121.15,121.19,120.85,120.98,4041.0,115.2652,115.3032,114.9797,115.1034,4041.0
2019-08-30 10:25:00,120.92,120.97,120.81,120.97,2238.0,115.0463,115.0939,114.9417,115.0939,2238.0
2019-08-30 10:30:00,121.1,121.24,121.06,121.24,3141.0,115.2176,115.3508,115.1795,115.3508,3141.0
2019-08-30 10:35:00,121.11,121.15,121.1,121.15,601.0,115.2271,115.2652,115.2176,115.2652,601.0
2019-08-30 10:40:00,121.12,121.14,120.89,120.99,3328.0,115.2366,115.2556,115.0178,115.1129,3328.0
2019-08-30 10:45:00,120.97,121.0,120.95,121.0,2500.0,115.0939,115.1224,115.0749,115.1224,2500.0
2019-08-30 10:50:00,120.92,120.94,120.74,120.9,3122.0,115.0463,115.0654,114.8751,115.0273,3122.0
2019-08-30 10:55:00,120.98,121.04,120.8,120.8,2900.0,115.1034,115.1605,114.9322,114.9322,2900.0
2019-08-30 11:00:00,120.8,120.81,120.52,120.55,4163.0,114.9322,114.9417,114.6658,114.6943,4163.0
2019-08-30 11:05:00,120.59,120.82,120.59,120.82,4100.0,114.7324,114.9512,114.7324,114.9512,4100.0
2019-08-30 11:10:00,120.86,120.89,120.62,120.74,5062.0,114.9892,115.0178,114.7609,114.8751,5062.0
2019-08-30 11:15:00,120.77,120.9,120.68,120.69,1700.0,114.9036,115.0273,114.818,114.8275,1700.0
2019-08-30 11:20:00,120.73,120.79,120.7,120.75,3700.0,114.8656,114.9226,114.837,114.8846,3700.0
2019-08-30 11:25:00,120.72,120.81,120.67,120.73,3381.0,114.856,114.9417,114.8085,114.8656,3381.0
2019-08-30 11:30:00,120.79,120.95,120.79,120.95,800.0,114.9226,115.0749,114.9226,115.0749,800.0
2019-08-30 11:35:00,120.95,120.95,120.74,120.74,3126.0,115.0749,115.0749,114.8751,114.8751,3126.0
2019-08-30 11:40:00,120.81,120.92,120.81,120.87,3870.0,114.9417,115.0463,114.9417,114.9988,3870.0
2019-08-30 11:45:00,120.85,121.12,120.81,121.06,2625.0,114.9797,115.2366,114.9417,115.1795,2625.0
2019-08-30 11:50:00,120.98,120.99,120.91,120.91,925.0,115.1034,115.1129,115.0368,115.0368,925.0
2019-08-30 11:55:00,120.91,120.93,120.81,120.91,2793.0,115.0368,115.0558,114.9417,115.0368,2793.0
2019-08-30 12:00:00,120.92,121.0,120.85,120.93,4628.0,115.0463,115.1224,114.9797,115.0558,4628.0
2019-08-30 12:05:00,121.01,121.16,121.01,121.06,1000.0,115.132,115.2747,115.132,115.1795,1000.0
2019-08-30 12:10:00,121.08,121.18,121.06,121.06,4199.0,115.1986,115.2937,115.1795,115.1795,4199.0
2019-08-30 12:15:00,121.12,121.12,121.07,121.11,2610.0,115.2366,115.2366,115.189,115.2271,2610.0
2019-08-30 12:20:00,121.14,121.17,121.1,121.1,1000.0,115.2556,115.2842,115.2176,115.2176,1000.0
2019-08-30 12:25:00,121.15,121.18,121.13,121.13,700.0,115.2652,115.2937,115.2461,115.2461,700.0
2019-08-30 12:30:00,121.12,121.14,120.95,120.95,1700.0,115.2366,115.2556,115.0749,115.0749,1700.0
2019-08-30 12:35:00,120.99,121.1,120.99,121.04,2000.0,115.1129,115.2176,115.1129,115.1605,2000.0
2019-08-30 12:40:00,121.09,121.12,121.08,121.11,1000.0,115.2081,115.2366,115.1986,115.2271,1000.0
2019-08-30 12:45:00,121.1,121.12,121.05,121.07,1701.0,115.2176,115.2366,115.17,115.189,1701.0
2019-08-30 12:50:00,121.01,121.04,120.82,120.85,2750.0,115.132,115.1605,114.9512,114.9797,2750.0
2019-08-30 12:55:00,120.91,120.98,120.91,120.98,826.0,115.0368,115.1034,115.0368,115.1034,826.0
2019-08-30 13:00:00,120.98,120.98,120.91,120.91,2945.0,115.1034,115.1034,115.0368,115.0368,2945.0
2019-08-30 13:05:00,120.92,120.92,120.77,120.88,6383.0,115.0463,115.0463,114.9036,115.0083,6383.0
2019-08-30 13:10:00,120.86,120.93,120.82,120.88,2603.0,114.9892,115.0558,114.9512,115.0083,2603.0
2019-08-30 13:15:00,120.84,120.87,120.81,120.81,2006.0,114.9702,114.9988,114.9417,114.9417,2006.0
2019-08-30 13:20:00,120.87,120.87,120.83,120.85,774.0,114.9988,114.9988,114.9607,114.9797,774.0
2019-08-30 13:25:00,120.85,120.87,120.78,120.78,1200.0,114.9797,114.9988,114.9131,114.9131,1200.0
2019-08-30 13:30:00,120.76,120.79,120.7,120.75,2700.0,114.8941,114.9226,114.837,114.8846,2700.0
2019-08-30 13:35:00,120.74,120.74,120.63,120.64,3101.0,114.8751,114.8751,114.7704,114.7799,3101.0
2019-08-30 13:40:00,120.62,120.63,120.54,120.57,3001.0,114.7609,114.7704,114.6848,114.7133,3001.0
2019-08-30 13:45:00,120.58,120.59,120.54,120.59,2201.0,114.7228,114.7324,114.6848,114.7324,2201.0
2019-08-30 13:50:00,120.56,120.58,120.49,120.5,1600.0,114.7038,114.7228,114.6372,114.6467,1600.0
2019-08-30 13:55:00,120.46,120.48,120.37,120.47,3061.0,114.6087,114.6277,114.523,114.6182,3061.0
2019-08-30 14:00:00,120.51,120.67,120.51,120.67,2024.0,114.6562,114.8085,114.6562,114.8085,2024.0
2019-08-30 14:05:00,120.73,120.75,120.7,120.71,3027.0,114.8656,114.8846,114.837,114.8465,3027.0
2019-08-30 14:10:00,120.73,120.79,120.72,120.77,3484.0,114.8656,114.9226,114.856,114.9036,3484.0
2019-08-30 14:15:00,120.76,120.81,120.73,120.77,2215.0,114.8941,114.9417,114.8656,114.9036,2215.0
2019-08-30 14:20:00,120.73,120.73,120.58,120.58,2900.0,114.8656,114.8656,114.7228,114.7228,2900.0
2019-08-30 14:25:00,120.58,120.58,120.43,120.57,3219.0,114.7228,114.7228,114.5801,114.7133,3219.0
2019-08-30 14:30:00,120.6,120.62,120.5,120.5,1852.0,114.7419,114.7609,114.6467,114.6467,1852.0
2019-08-30 14:35:00,120.48,120.49,120.41,120.44,2000.0,114.6277,114.6372,114.5611,114.5896,2000.0
2019-08-30 14:40:00,120.44,120.47,120.37,120.44,2730.0,114.5896,114.6182,114.523,114.5896,2730.0
2019-08-30 14:45:00,120.41,120.41,120.29,120.35,3400.0,114.5611,114.5611,114.4469,114.504,3400.0
2019-08-30 14:50:00,120.32,120.38,120.21,120.26,4014.0,114.4755,114.5326,114.3708,114.4184,4014.0
2019-08-30 14:55:00,120.28,120.41,120.27,120.39,1980.0,114.4374,114.5611,114.4279,114.5421,1980.0
2019-08-30 15:00:00,120.39,120.48,120.19,120.29,3651.0,114.5421,114.6277,114.3518,114.4469,3651.0
2019-08-30 15:05:00,120.32,120.38,120.28,120.28,1905.0,114.4755,114.5326,114.4374,114.4374,1905.0
2019-08-30 15:10:00,120.28,120.29,120.06,120.13,5474.0,114.4374,114.4469,114.2281,114.2947,5474.0
2019-08-30 15:15:00,120.15,120.15,119.96,119.99,3374.0,114.3137,114.3137,114.133,114.1615,3374.0
2019-08-30 15:20:00,120.03,120.11,120.0,120.08,3965.0,114.1996,114.2757,114.171,114.2471,3965.0
2019-08-30 15:25:00,120.09,120.37,120.09,120.31,6489.0,114.2566,114.523,114.2566,114.466,6489.0
2019-08-30 15:30:00,120.32,120.41,120.31,120.39,12074.0,114.4755,114.5611,114.466,114.5421,12074.0
2019-08-30 15:35:00,120.39,120.43,120.19,120.2,15924.0,114.5421,114.5801,114.3518,114.3613,15924.0
2019-08-30 15:40:00,120.2,120.28,120.06,120.14,15540.0,114.3613,114.4374,114.2281,114.3042,15540.0
2019-08-30 15:45:00,120.15,120.36,120.1,120.33,25148.0,114.3137,114.5135,114.2662,114.485,25148.0
2019-08-30 15:50:00,120.34,120.52,120.14,120.23,32350.0,114.4945,114.6658,114.3042,114.3898,32350.0
2019-08-30 15:55:00,120.25,120.48,120.1,120.12,76200.0,114.4089,114.6277,114.2662,114.2852,76200.0
2019-09-03 09:30:00,119.0,119.27,118.36,118.36,23175.0,113.2196,113.4765,112.6107,112.6107,23175.0
2019-09-03 09:35:00,118.55,119.59,118.54,119.59,9396.0,112.7914,113.7809,112.7819,113.7809,9396.0
2019-09-03 09:40:00,119.62,120.27,119.51,120.19,7873.0,113.8095,114.4279,113.7048,114.3518,7873.0
2019-09-03 09:45:00,120.25,120.27,119.55,119.55,11048.0,114.4089,114.4279,113.7429,113.7429,11048.0
2019-09-03 09:50:00,119.7,120.6,119.7,120.52,23903.0,113.8856,114.7419,113.8856,114.6658,23903.0
2019-09-03 09:55:00,120.57,120.57,120.14,120.14,11650.0,114.7133,114.7133,114.3042,114.3042,11650.0
2019-09-03 10:00:00,120.02,120.02,119.19,119.19,11802.0,114.19,114.19,113.4004,113.4004,11802.0
2019-09-03 10:05:00,119.22,119.52,119.03,119.26,9235.0,113.4289,113.7143,113.2481,113.467,9235.0
2019-09-03 10:10:00,119.2,119.42,119.13,119.2,5538.0,113.4099,113.6192,113.3433,113.4099,5538.0
2019-09-03 10:15:00,119.23,119.51,119.23,119.46,4101.0,113.4384,113.7048,113.4384,113.6572,4101.0
2019-09-03 10:20:00,119.55,119.64,119.46,119.47,3659.0,113.7429,113.8285,113.6572,113.6668,3659.0
2019-09-03 10:25:00,119.48,119.65,119.32,119.59,5989.0,113.6763,113.838,113.524,113.7809,5989.0
2019-09-03 10:30:00,119.67,119.79,119.55,119.79,20669.0,113.857,113.9712,113.7429,113.9712,20669.0
2019-09-03 10:35:00,119.75,119.92,119.61,119.92,4631.0,113.9332,114.0949,113.8,114.0949,4631.0
2019-09-03 10:40:00,119.99,120.26,119.99,120.11,8788.0,114.1615,114.4184,114.1615,114.2757,8788.0
2019-09-03 10:45:00,120.16,120.38,120.12,120.35,6704.0,114.3232,114.5326,114.2852,114.504,6704.0
2019-09-03 10:50:00,120.38,120.49,120.28,120.4,6501.0,114.5326,114.6372,114.4374,114.5516,6501.0
2019-09-03 10:55:00,120.5,120.59,120.27,120.34,5871.0,114.6467,114.7324,114.4279,114.4945,5871.0
2019-09-03 11:00:00,120.29,120.38,120.08,120.25,23892.0,114.4469,114.5326,114.2471,114.4089,23892.0
2019-09-03 11:05:00,120.2,120.26,120.08,120.19,15246.0,114.3613,114.4184,114.2471,114.3518,15246.0
2019-09-03 11:10:00,120.12,120.15,119.81,119.92,5256.0,114.2852,114.3137,113.9902,114.0949,5256.0
2019-09-03 11:15:00,119.9,120.09,119.86,120.06,8343.0,114.0759,114.2566,114.0378,114.2281,8343.0
2019-09-03 11:20:00,120.11,120.14,119.96,120.0,3130.0,114.2757,114.3042,114.133,114.171,3130.0
2019-09-03 11:25:00,120.08,120.08,119.88,120.0,4428.0,114.2471,114.2471,114.0568,114.171,4428.0
2019-09-03 11:30:00,120.01,120.18,119.94,120.05,3702.0,114.1805,114.3423,114.1139,114.2186,3702.0
2019-09-03 11:35:00,120.09,120.14,119.99,120.12,17448.0,114.2566,114.3042,114.1615,114.2852,17448.0
2019-09-03 11:40:00,120.12,120.19,120.04,120.06,5076.0,114.2852,114.3518,114.2091,114.2281,5076.0
2019-09-03 11:45:00,119.94,120.23,119.93,120.13,5900.0,114.1139,114.3898,114.1044,114.2947,5900.0
2019-09-03 11:50:00,120.13,120.17,120.03,120.14,3801.0,114.2947,114.3328,114.1996,114.3042,3801.0
2019-09-03 11:55:00,120.13,120.15,119.94,120.05,4450.0,114.2947,114.3137,114.1139,114.2186,4450.0
2019-09-03 12:00:00,120.04,120.08,119.9,120.06,5759.0,114.2091,114.2471,114.0759,114.2281,5759.0
2019-09-03 12:05:00,120.05,120.08,119.93,119.93,2900.0,114.2186,114.2471,114.1044,114.1044,2900.0
2019-09-03 12:10:00,119.96,120.07,119.89,120.07,2017.0,114.133,114.2376,114.0664,114.2376,2017.0
2019-09-03 12:15:00,120.14,120.26,120.06,120.23,2660.0,114.3042,114.4184,114.2281,114.3898,2660.0
2019-09-03 12:20:00,120.26,120.26,120.03,120.05,3512.0,114.4184,114.4184,114.1996,114.2186,3512.0
2019-09-03 12:25:00,120.07,120.18,120.03,120.13,3045.0,114.2376,114.3423,114.1996,114.2947,3045.0
2019-09-03 12:30:00,120.07,120.07,119.9,119.94,2249.0,114.2376,114.2376,114.0759,114.1139,2249.0
2019-09-03 12:35:00,119.91,120.15,119.88,120.13,4487.0,114.0854,114.3137,114.0568,114.2947,4487.0
2019-09-03 12:40:00,120.14,120.19,120.12,120.13,2702.0,114.3042,114.3518,114.2852,114.2947,2702.0
2019-09-03 12:45:00,120.05,120.27,120.05,120.2,2323.0,114.2186,114.4279,114.2186,114.3613,2323.0
2019-09-03 12:50:00,120.17,120.18,119.96,120.0,3323.0,114.3328,114.3423,114.133,114.171,3323.0
2019-09-03 12:55:00,119.92,120.06,119.92,120.02,2182.0,114.0949,114.2281,114.0949,114.19,2182.0
2019-09-03 13:00:00,120.07,120.14,119.99,119.99,3201.0,114.2376,114.3042,114.1615,114.1615,3201.0
2019-09-03 13:05:00,119.99,120.11,119.99,120.1,2667.0,114.1615,114.2757,114.1615,114.2662,2667.0
2019-09-03 13:10:00,120.08,120.2,120.05,120.07,2300.0,114.2471,114.3613,114.2186,114.2376,2300.0
2019-09-03 13:15:00,120.16,120.24,120.08,120.09,2031.0,114.3232,114.3994,114.2471,114.2566,2031.0
2019-09-03 13:20:00,120.06,120.07,119.98,119.98,2893.0,114.2281,114.2376,114.152,114.152,2893.0
2019-09-03 13:25:00,120.04,120.07,120.0,120.0,4044.0,114.2091,114.2376,114.171,114.171,4044.0
2019-09-03 13:30:00,119.98,120.03,119.88,119.98,12450.0,114.152,114.1996,114.0568,114.152,12450.0
2019-09-03 13:35:00,119.96,119.96,119.87,119.93,6119.0,114.133,114.133,114.0473,114.1044,6119.0
2019-09-03 13:40:00,119.92,119.96,119.87,119.92,5842.0,114.0949,114.133,114.0473,114.0949,5842.0
2019-09-03 13:45:00,119.89,120.01,119.89,119.97,3201.0,114.0664,114.1805,114.0664,114.1425,3201.0
2019-09-03 13:50:00,119.93,120.02,119.91,119.96,3147.0,114.1044,114.19,114.0854,114.133,3147.0
2019-09-03 13:55:00,119.92,120.01,119.92,120.01,2249.0,114.0949,114.1805,114.0949,114.1805,2249.0
2019-09-03 14:00:00,119.99,120.06,119.98,120.03,3633.0,114.1615,114.2281,114.152,114.1996,3633.0
2019-09-03 14:05:00,119.98,119.98,119.92,119.92,1893.0,114.152,114.152,114.0949,114.0949,1893.0
2019-09-03 14:10:00,119.97,120.06,119.96,119.96,5537.0,114.1425,114.2281,114.133,114.133,5537.0
2019-09-03 14:15:00,119.92,119.96,119.89,119.96,2600.0,114.0949,114.133,114.0664,114.133,2600.0
2019-09-03 14:20:00,119.96,120.01,119.86,119.86,2884.0,114.133,114.1805,114.0378,114.0378,2884.0
2019-09-03 14:25:00,119.9,120.02,119.86,120.01,3136.0,114.0759,114.19,114.0378,114.1805,3136.0
2019-09-03 14:30:00,120.01,120.02,119.87,119.87,12534.0,114.1805,114.19,114.0473,114.0473,12534.0
2019-09-03 14:35:00,119.89,119.93,119.78,119.87,6808.0,114.0664,114.1044,113.9617,114.0473,6808.0
2019-09-03 14:40:00,119.88,119.88,119.71,119.81,15733.0,114.0568,114.0568,113.8951,113.9902,15733.0
2019-09-03 14:45:00,119.8,119.8,119.63,119.73,7851.0,113.9807,113.9807,113.819,113.9141,7851.0
2019-09-03 14:50:00,119.75,119.89,119.74,119.88,4042.0,113.9332,114.0664,113.9236,114.0568,4042.0
2019-09-03 14:55:00,119.92,119.98,119.9,119.98,2200.0,114.0949,114.152,114.0759,114.152,2200.0
2019-09-03 15:00:00,119.96,119.97,119.89,119.9,4407.0,114.133,114.1425,114.0664,114.0759,4407.0
2019-09-03 15:05:00,119.89,119.9,119.84,119.88,3711.0,114.0664,114.0759,114.0188,114.0568,3711.0
2019-09-03 15:10:00,119.9,119.96,119.85,119.9,4965.0,114.0759,114.133,114.0283,114.0759,4965.0
2019-09-03 15:15:00,119.92,120.03,119.92,119.96,4338.0,114.0949,114.1996,114.0949,114.133,4338.0
2019-09-03 15:20:00,119.98,120.11,119.98,120.01,6564.0,114.152,114.2757,114.152,114.1805,6564.0
2019-09-03 15:25:00,120.05,120.08,119.94,119.98,6738.0,114.2186,114.2471,114.1139,114.152,6738.0
2019-09-03 15:30:00,119.99,120.13,119.95,120.13,7009.0,114.1615,114.2947,114.1234,114.2947,7009.0
2019-09-03 15:35:00,120.13,120.15,120.04,120.07,7086.0,114.2947,114.3137,114.2091,114.2376,7086.0
2019-09-03 15:40:00,120.08,120.11,120.0,120.01,14406.0,114.2471,114.2757,114.171,114.1805,14406.0
2019-09-03 15:45:00,120.04,120.24,120.03,120.16,17586.0,114.2091,114.3994,114.1996,114.3232,17586.0
2019-09-03 15:50:00,120.17,120.36,120.17,120.3,33371.0,114.3328,114.5135,114.3328,114.4564,33371.0
2019-09-03 15:55:00,120.3,120.32,119.94,119.99,109054.0,114.4564,114.4755,114.1139,114.1615,109054.0
2019-09-04 09:30:00,121.36,122.55,121.04,122.42,22384.0,115.465,116.5971,115.1605,116.4735,22384.0
2019-09-04 09:35:00,122.32,122.32,121.8,121.99,4890.0,116.3783,116.3783,115.8836,116.0644,4890.0
2019-09-04 09:40:00,122.15,122.32,121.76,121.93,9299.0,116.2166,116.3783,115.8455,116.0073,9299.0
2019-09-04 09:45:00,121.95,122.17,121.7,121.82,4510.0,116.0263,116.2356,115.7884,115.9026,4510.0
2019-09-04 09:50:00,121.76,121.84,121.47,121.79,6421.0,115.8455,115.9216,115.5696,115.8741,6421.0
2019-09-04 09:55:00,121.81,121.95,121.74,121.86,4712.0,115.8931,116.0263,115.8265,115.9407,4712.0
2019-09-04 10:00:00,121.86,121.86,121.47,121.53,8282.0,115.9407,115.9407,115.5696,115.6267,8282.0
2019-09-04 10:05:00,121.5,121.56,121.3,121.56,5100.0,115.5982,115.6552,115.4079,115.6552,5100.0
2019-09-04 10:10:00,121.51,121.65,121.19,121.2,6654.0,115.6077,115.7409,115.3032,115.3127,6654.0
2019-09-04 10:15:00,121.24,121.53,121.19,121.41,6924.0,115.3508,115.6267,115.3032,115.5125,6924.0
2019-09-04 10:20:00,121.39,121.4,121.22,121.28,3279.0,115.4935,115.503,115.3318,115.3888,3279.0
2019-09-04 10:25:00,121.27,121.27,121.11,121.14,5148.0,115.3793,115.3793,115.2271,115.2556,5148.0
2019-09-04 10:30:00,121.15,121.17,121.08,121.15,3245.0,115.2652,115.2842,115.1986,115.2652,3245.0
2019-09-04 10:35:00,121.11,121.24,120.97,120.97,8467.0,115.2271,115.3508,115.0939,115.0939,8467.0
2019-09-04 10:40:00,120.86,121.14,120.86,121.14,5406.0,114.9892,115.2556,114.9892,115.2556,5406.0
2019-09-04 10:45:00,121.17,121.27,121.14,121.27,5953.0,115.2842,115.3793,115.2556,115.3793,5953.0
2019-09-04 10:50:00,121.3,121.36,121.21,121.25,3472.0,115.4079,115.465,115.3222,115.3603,3472.0
2019-09-04 10:55:00,121.18,121.24,121.11,121.24,12325.0,115.2937,115.3508,115.2271,115.3508,12325.0
2019-09-04 11:00:00,121.23,121.24,120.81,120.84,20927.0,115.3413,115.3508,114.9417,114.9702,20927.0
2019-09-04 11:05:00,120.83,120.97,120.77,120.87,10420.0,114.9607,115.0939,114.9036,114.9988,10420.0
2019-09-04 11:10:00,120.84,120.94,120.71,120.72,10234.0,114.9702,115.0654,114.8465,114.856,10234.0
2019-09-04 11:15:00,120.76,121.12,120.76,121.12,4329.0,114.8941,115.2366,114.8941,115.2366,4329.0
2019-09-04 11:20:00,121.11,121.26,121.04,121.04,9060.0,115.2271,115.3698,115.1605,115.1605,9060.0
2019-09-04 11:25:00,120.98,121.05,120.78,120.82,3600.0,115.1034,115.17,114.9131,114.9512,3600.0
2019-09-04 11:30:00,120.8,120.94,120.76,120.94,4906.0,114.9322,115.0654,114.8941,115.0654,4906.0
2019-09-04 11:35:00,120.94,121.07,120.94,121.02,4337.0,115.0654,115.189,115.0654,115.1415,4337.0
2019-09-04 11:40:00,121.07,121.32,121.07,121.29,3756.0,115.189,115.4269,115.189,115.3984,3756.0
2019-09-04 11:45:00,121.33,121.39,121.21,121.32,8234.0,115.4364,115.4935,115.3222,115.4269,8234.0
2019-09-04 11:50:00,121.29,121.33,121.2,121.3,1903.0,115.3984,115.4364,115.3127,115.4079,1903.0
2019-09-04 11:55:00,121.32,121.32,121.19,121.31,4301.0,115.4269,115.4269,115.3032,115.4174,4301.0
2019-09-04 12:00:00,121.32,121.4,121.14,121.22,3056.0,115.4269,115.503,115.2556,115.3318,3056.0
2019-09-04 12:05:00,121.2,121.2,121.1,121.11,3438.0,115.3127,115.3127,115.2176,115.2271,3438.0
2019-09-04 12:10:00,121.14,121.14,121.03,121.05,2261.0,115.2556,115.2556,115.151,115.17,2261.0
2019-09-04 12:15:00,121.03,121.03,120.84,120.96,3505.0,115.151,115.151,114.9702,115.0844,3505.0
2019-09-04 12:20:00,121.03,121.03,120.94,121.01,1690.0,115.151,115.151,115.0654,115.132,1690.0
2019-09-04 12:25:00,121.01,121.02,120.93,121.02,2204.0,115.132,115.1415,115.0558,115.1415,2204.0
2019-09-04 12:30:00,120.97,121.11,120.97,121.02,10983.0,115.0939,115.2271,115.0939,115.1415,10983.0
2019-09-04 12:35:00,121.09,121.09,121.01,121.04,1106.0,115.2081,115.2081,115.132,115.1605,1106.0
2019-09-04 12:40:00,121.03,121.07,120.89,120.9,12351.0,115.151,115.189,115.0178,115.0273,12351.0
2019-09-04 12:45:00,120.92,120.95,120.8,120.84,2610.0,115.0463,115.0749,114.9322,114.9702,2610.0
2019-09-04 12:50:00,120.83,120.83,120.69,120.8,4296.0,114.9607,114.9607,114.8275,114.9322,4296.0
2019-09-04 12:55:00,120.83,120.84,120.76,120.83,2000.0,114.9607,114.9702,114.8941,114.9607,2000.0
2019-09-04 13:00:00,120.82,120.87,120.72,120.73,2302.0,114.9512,114.9988,114.856,114.8656,2302.0
2019-09-04 13:05:00,120.75,120.81,120.7,120.81,5740.0,114.8846,114.9417,114.837,114.9417,5740.0
2019-09-04 13:10:00,120.86,120.9,120.71,120.72,4555.0,114.9892,115.0273,114.8465,114.856,4555.0
2019-09-04 13:15:00,120.71,120.79,120.66,120.79,3762.0,114.8465,114.9226,114.799,114.9226,3762.0
2019-09-04 13:20:00,120.76,120.78,120.65,120.76,9532.0,114.8941,114.9131,114.7894,114.8941,9532.0
2019-09-04 13:25:00,120.75,120.86,120.74,120.85,3307.0,114.8846,114.9892,114.8751,114.9797,3307.0
2019-09-04 13:30:00,120.82,120.98,120.81,120.95,6227.0,114.9512,115.1034,114.9417,115.0749,6227.0
2019-09-04 13:35:00,120.95,120.95,120.82,120.85,2300.0,115.0749,115.0749,114.9512,114.9797,2300.0
2019-09-04 13:40:00,120.87,120.87,120.73,120.74,3507.0,114.9988,114.9988,114.8656,114.8751,3507.0
2019-09-04 13:45:00,120.76,120.81,120.64,120.69,3823.0,114.8941,114.9417,114.7799,114.8275,3823.0
2019-09-04 13:50:00,120.69,120.72,120.62,120.69,20654.0,114.8275,114.856,114.7609,114.8275,20654.0
2019-09-04 13:55:00,120.72,120.82,120.7,120.8,8299.0,114.856,114.9512,114.837,114.9322,8299.0
2019-09-04 14:00:00,120.79,120.8,120.68,120.8,15219.0,114.9226,114.9322,114.818,114.9322,15219.0
2019-09-04 14:05:00,120.83,120.89,120.74,120.78,4320.0,114.9607,115.0178,114.8751,114.9131,4320.0
2019-09-04 14:10:00,120.78,120.79,120.69,120.7,2621.0,114.9131,114.9226,114.8275,114.837,2621.0
2019-09-04 14:15:00,120.69,120.69,120.55,120.64,4572.0,114.8275,114.8275,114.6943,114.7799,4572.0
2019-09-04 14:20:00,120.65,120.76,120.64,120.75,2302.0,114.7894,114.8941,114.7799,114.8846,2302.0
2019-09-04 14:25:00,120.77,121.0,120.77,120.99,4528.0,114.9036,115.1224,114.9036,115.1129,4528.0
2019-09-04 14:30:00,120.98,121.11,120.96,121.04,22430.0,115.1034,115.2271,115.0844,115.1605,22430.0
2019-09-04 14:35:00,121.01,121.07,120.98,120.98,4200.0,115.132,115.189,115.1034,115.1034,4200.0
2019-09-04 14:40:00,120.98,121.02,120.9,121.02,2874.0,115.1034,115.1415,115.0273,115.1415,2874.0
2019-09-04 14:45:00,120.96,120.99,120.93,120.97,3223.0,115.0844,115.1129,115.0558,115.0939,3223.0
2019-09-04 14:50:00,120.93,120.97,120.85,120.85,13072.0,115.0558,115.0939,114.9797,114.9797,13072.0
2019-09-04 14:55:00,120.86,120.86,120.72,120.78,4452.0,114.9892,114.9892,114.856,114.9131,4452.0
2019-09-04 15:00:00,120.77,120.77,120.63,120.69,8672.0,114.9036,114.9036,114.7704,114.8275,8672.0
2019-09-04 15:05:00,120.68,120.72,120.59,120.64,7993.0,114.818,114.856,114.7324,114.7799,7993.0
2019-09-04 15:10:00,120.62,120.67,120.56,120.67,4296.0,114.7609,114.8085,114.7038,114.8085,4296.0
2019-09-04 15:15:00,120.67,120.67,120.49,120.51,8175.0,114.8085,114.8085,114.6372,114.6562,8175.0
2019-09-04 15:20:00,120.52,120.72,120.46,120.72,27278.0,114.6658,114.856,114.6087,114.856,27278.0
2019-09-04 15:25:00,120.72,120.87,120.7,120.87,5971.0,114.856,114.9988,114.837,114.9988,5971.0
2019-09-04 15:30:00,120.86,120.92,120.82,120.9,7683.0,114.9892,115.0463,114.9512,115.0273,7683.0
2019-09-04 15:35:00,120.89,120.93,120.79,120.89,8371.0,115.0178,115.0558,114.9226,115.0178,8371.0
2019-09-04 15:40:00,120.89,121.04,120.86,121.04,20905.0,115.0178,115.1605,114.9892,115.1605,20905.0
2019-09-04 15:45:00,121.04,121.18,121.02,121.12,16601.0,115.1605,115.2937,115.1415,115.2366,16601.0
2019-09-04 15:50:00,121.11,121.23,121.06,121.23,29854.0,115.2271,115.3413,115.1795,115.3413,29854.0
2019-09-04 15:55:00,121.21,121.51,121.12,121.22,104712.0,115.3222,115.6077,115.2366,115.3318,104712.0
2019-09-05 09:30:00,122.08,122.31,121.6,121.89,15100.0,116.15,116.3688,115.6933,115.9692,15100.0
2019-09-05 09:35:00,121.9,122.23,121.72,122.05,18032.0,115.9787,116.2927,115.8075,116.1214,18032.0
2019-09-05 09:40:00,122.01,122.55,122.01,122.4,17804.0,116.0834,116.5971,116.0834,116.4544,17804.0
2019-09-05 09:45:00,122.43,122.68,121.82,122.08,11597.0,116.483,116.7208,115.9026,116.15,11597.0
2019-09-05 09:50:00,122.06,122.37,121.98,122.06,39252.0,116.131,116.4259,116.0548,116.131,39252.0
2019-09-05 09:55:00,121.95,122.5,121.91,122.13,11508.0,116.0263,116.5496,115.9882,116.1975,11508.0
2019-09-05 10:00:00,122.3,122.9,122.28,122.81,24193.0,116.3593,116.9301,116.3403,116.8445,24193.0
2019-09-05 10:05:00,122.9,123.23,122.86,123.02,18089.0,116.9301,117.2441,116.8921,117.0443,18089.0
2019-09-05 10:10:00,123.02,123.13,122.71,123.05,19917.0,117.0443,117.149,116.7494,117.0729,19917.0
2019-09-05 10:15:00,123.09,123.56,123.09,123.52,10835.0,117.1109,117.5581,117.1109,117.52,10835.0
2019-09-05 10:20:00,123.41,123.6,123.28,123.29,6069.0,117.4154,117.5961,117.2917,117.3012,6069.0
2019-09-05 10:25:00,123.27,123.38,123.09,123.38,8684.0,117.2822,117.3868,117.1109,117.3868,8684.0
2019-09-05 10:30:00,123.43,123.76,123.28,123.76,14855.0,117.4344,117.7484,117.2917,117.7484,14855.0
2019-09-05 10:35:00,123.71,123.84,123.44,123.46,10185.0,117.7008,117.8245,117.4439,117.4629,10185.0
2019-09-05 10:40:00,123.41,123.73,123.38,123.68,8281.0,117.4154,117.7198,117.3868,117.6723,8281.0
2019-09-05 10:45:00,123.67,123.84,123.59,123.8,10331.0,117.6627,117.8245,117.5866,117.7864,10331.0
2019-09-05 10:50:00,123.76,124.03,123.67,123.91,10855.0,117.7484,118.0053,117.6627,117.8911,10855.0
2019-09-05 10:55:00,123.95,123.95,123.59,123.59,6923.0,117.9291,117.9291,117.5866,117.5866,6923.0
2019-09-05 11:00:00,123.66,123.83,123.44,123.6,43403.0,117.6532,117.815,117.4439,117.5961,43403.0
2019-09-05 11:05:00,123.57,123.79,123.53,123.53,15876.0,117.5676,117.7769,117.5295,117.5295,15876.0
2019-09-05 11:10:00,123.54,123.93,123.54,123.9,12301.0,117.5391,117.9101,117.5391,117.8816,12301.0
2019-09-05 11:15:00,123.9,123.9,123.6,123.7,14914.0,117.8816,117.8816,117.5961,117.6913,14914.0
2019-09-05 11:20:00,123.68,123.7,123.57,123.65,16912.0,117.6723,117.6913,117.5676,117.6437,16912.0
2019-09-05 11:25:00,123.68,123.94,123.66,123.94,7939.0,117.6723,117.9196,117.6532,117.9196,7939.0
2019-09-05 11:30:00,123.98,124.14,123.93,124.14,9112.0,117.9577,118.1099,117.9101,118.1099,9112.0
2019-09-05 11:35:00,124.14,124.19,123.88,124.0,18945.0,118.1099,118.1575,117.8625,117.9767,18945.0
2019-09-05 11:40:00,124.03,124.08,123.96,124.04,12150.0,118.0053,118.0528,117.9387,118.0148,12150.0
2019-09-05 11:45:00,124.03,124.03,123.91,123.96,12270.0,118.0053,118.0053,117.8911,117.9387,12270.0
2019-09-05 11:50:00,123.96,124.15,123.96,124.12,4801.0,117.9387,118.1194,117.9387,118.0909,4801.0
2019-09-05 11:55:00,124.1,124.1,124.0,124.01,5977.0,118.0719,118.0719,117.9767,117.9862,5977.0
2019-09-05 12:00:00,124.0,124.02,123.94,123.98,13249.0,117.9767,117.9957,117.9196,117.9577,13249.0
2019-09-05 12:05:00,123.98,124.03,123.91,123.92,5988.0,117.9577,118.0053,117.8911,117.9006,5988.0
2019-09-05 12:10:00,123.89,123.92,123.69,123.69,90002.0,117.8721,117.9006,117.6818,117.6818,90002.0
2019-09-05 12:15:00,123.66,123.81,123.61,123.7,10258.0,117.6532,117.7959,117.6057,117.6913,10258.0
2019-09-05 12:20:00,123.7,123.78,123.67,123.7,53579.0,117.6913,117.7674,117.6627,117.6913,53579.0
2019-09-05 12:25:00,123.7,123.71,123.57,123.67,26813.0,117.6913,117.7008,117.5676,117.6627,26813.0
2019-09-05 12:30:00,123.67,123.69,123.56,123.65,18290.0,117.6627,117.6818,117.5581,117.6437,18290.0
2019-09-05 12:35:00,123.63,123.66,123.56,123.65,11928.0,117.6247,117.6532,117.5581,117.6437,11928.0
2019-09-05 12:40:00,123.6,123.63,123.5,123.52,2000.0,117.5961,117.6247,117.501,117.52,2000.0
2019-09-05 12:45:00,123.5,123.57,123.5,123.52,11435.0,117.501,117.5676,117.501,117.52,11435.0
2019-09-05 12:50:00,123.55,123.55,123.27,123.27,2802.0,117.5486,117.5486,117.2822,117.2822,2802.0
2019-09-05 12:55:00,123.23,123.24,123.0,123.09,12509.0,117.2441,117.2536,117.0253,117.1109,12509.0
2019-09-05 13:00:00,123.12,123.3,123.05,123.24,46236.0,117.1395,117.3107,117.0729,117.2536,46236.0
2019-09-05 13:05:00,123.27,123.35,123.2,123.3,6202.0,117.2822,117.3583,117.2156,117.3107,6202.0
2019-09-05 13:10:00,123.3,123.48,123.29,123.46,5834.0,117.3107,117.482,117.3012,117.4629,5834.0
2019-09-05 13:15:00,123.44,123.58,123.43,123.51,8325.0,117.4439,117.5771,117.4344,117.5105,8325.0
2019-09-05 13:20:00,123.51,123.74,123.49,123.66,8322.0,117.5105,117.7293,117.4915,117.6532,8322.0
2019-09-05 13:25:00,123.68,123.81,123.63,123.76,7534.0,117.6723,117.7959,117.6247,117.7484,7534.0
2019-09-05 13:30:00,123.76,123.8,123.68,123.68,30108.0,117.7484,117.7864,117.6723,117.6723,30108.0
2019-09-05 13:35:00,123.7,123.71,123.54,123.58,5655.0,117.6913,117.7008,117.5391,117.5771,5655.0
2019-09-05 13:40:00,123.58,123.58,123.48,123.52,4463.0,117.5771,117.5771,117.482,117.52,4463.0
2019-09-05 13:45:00,123.51,123.57,123.42,123.42,3708.0,117.5105,117.5676,117.4249,117.4249,3708.0
2019-09-05 13:50:00,123.43,123.62,123.42,123.54,19522.0,117.4344,117.6152,117.4249,117.5391,19522.0
2019-09-05 13:55:00,123.56,123.59,123.53,123.53,3443.0,117.5581,117.5866,117.5295,117.5295,3443.0
2019-09-05 14:00:00,123.52,123.69,123.49,123.65,10490.0,117.52,117.6818,117.4915,117.6437,10490.0
2019-09-05 14:05:00,123.67,123.72,123.5,123.5,5523.0,117.6627,117.7103,117.501,117.501,5523.0
2019-09-05 14:10:00,123.48,123.56,123.43,123.5,4321.0,117.482,117.5581,117.4344,117.501,4321.0
2019-09-05 14:15:00,123.47,123.63,123.41,123.62,5926.0,117.4725,117.6247,117.4154,117.6152,5926.0
2019-09-05 14:20:00,123.6,123.63,123.48,123.51,4300.0,117.5961,117.6247,117.482,117.5105,4300.0
2019-09-05 14:25:00,123.53,123.64,123.52,123.6,5773.0,117.5295,117.6342,117.52,117.5961,5773.0
2019-09-05 14:30:00,123.58,123.66,123.57,123.64,6417.0,117.5771,117.6532,117.5676,117.6342,6417.0
2019-09-05 14:35:00,123.63,123.73,123.61,123.73,8659.0,117.6247,117.7198,117.6057,117.7198,8659.0
2019-09-05 14:40:00,123.7,123.8,123.68,123.79,6325.0,117.6913,117.7864,117.6723,117.7769,6325.0
2019-09-05 14:45:00,123.79,123.93,123.77,123.93,6523.0,117.7769,117.9101,117.7579,117.9101,6523.0
2019-09-05 14:50:00,123.95,124.06,123.93,124.06,4801.0,117.9291,118.0338,117.9101,118.0338,4801.0
2019-09-05 14:55:00,124.03,124.2,124.02,124.2,6839.0,118.0053,118.167,117.9957,118.167,6839.0
2019-09-05 15:00:00,124.22,124.34,124.18,124.23,14137.0,118.186,118.3002,118.148,118.1955,14137.0
2019-09-05 15:05:00,124.22,124.35,124.2,124.33,10686.0,118.186,118.3097,118.167,118.2907,10686.0
2019-09-05 15:10:00,124.31,124.35,124.25,124.28,8327.0,118.2717,118.3097,118.2146,118.2431,8327.0
2019-09-05 15:15:00,124.3,124.3,124.19,124.2,7700.0,118.2621,118.2621,118.1575,118.167,7700.0
2019-09-05 15:20:00,124.2,124.32,124.2,124.21,11180.0,118.167,118.2812,118.167,118.1765,11180.0
2019-09-05 15:25:00,124.25,124.31,124.22,124.3,6553.0,118.2146,118.2717,118.186,118.2621,6553.0
2019-09-05 15:30:00,124.3,124.31,124.19,124.21,13748.0,118.2621,118.2717,118.1575,118.1765,13748.0
2019-09-05 15:35:00,124.17,124.17,123.97,124.12,13798.0,118.1385,118.1385,117.9482,118.0909,13798.0
2019-09-05 15:40:00,124.13,124.18,124.09,124.12,17991.0,118.1004,118.148,118.0623,118.0909,17991.0
2019-09-05 15:45:00,124.11,124.13,123.99,124.0,30242.0,118.0814,118.1004,117.9672,117.9767,30242.0
2019-09-05 15:50:00,124.01,124.26,123.97,124.19,41454.0,117.9862,118.2241,117.9482,118.1575,41454.0
2019-09-05 15:55:00,124.22,124.27,124.11,124.25,136779.0,118.186,118.2336,118.0814,118.2146,136779.0
2019-09-06 09:30:00,126.12,126.29,125.25,126.24,32970.0,119.9937,120.1555,119.166,120.1079,32970.0
2019-09-06 09:35:00,126.24,126.24,125.44,125.68,10761.0,120.1079,120.1079,119.3468,119.5751,10761.0
2019-09-06 09:40:00,125.58,125.58,124.76,124.77,4776.0,119.48,119.48,118.6998,118.7093,4776.0
2019-09-06 09:45:00,124.68,124.97,124.27,124.9,25708.0,118.6237,118.8996,118.2336,118.833,25708.0
2019-09-06 09:50:00,124.9,125.25,124.88,125.21,10890.0,118.833,119.166,118.814,119.1279,10890.0
2019-09-06 09:55:00,125.26,125.45,125.09,125.2,9411.0,119.1755,119.3563,119.0138,119.1184,9411.0
2019-09-06 10:00:00,125.21,125.58,125.16,125.37,11925.0,119.1279,119.48,119.0804,119.2802,11925.0
2019-09-06 10:05:00,125.34,125.58,125.31,125.32,10207.0,119.2516,119.48,119.2231,119.2326,10207.0
2019-09-06 10:10:00,125.32,125.4,125.22,125.39,11011.0,119.2326,119.3087,119.1375,119.2992,11011.0
2019-09-06 10:15:00,125.35,125.46,125.26,125.41,8549.0,119.2611,119.3658,119.1755,119.3182,8549.0
2019-09-06 10:20:00,125.42,125.67,125.37,125.55,8910.0,119.3277,119.5656,119.2802,119.4514,8910.0
2019-09-06 10:25:00,125.55,125.76,125.42,125.73,9441.0,119.4514,119.6512,119.3277,119.6227,9441.0
2019-09-06 10:30:00,125.79,125.83,125.65,125.79,7100.0,119.6798,119.7178,119.5466,119.6798,7100.0
2019-09-06 10:35:00,125.78,125.84,125.69,125.75,7016.0,119.6703,119.7273,119.5846,119.6417,7016.0
2019-09-06 10:40:00,125.73,125.87,125.65,125.67,8914.0,119.6227,119.7559,119.5466,119.5656,8914.0
2019-09-06 10:45:00,125.67,125.77,125.63,125.68,7201.0,119.5656,119.6607,119.5275,119.5751,7201.0
2019-09-06 10:50:00,125.69,125.78,125.64,125.78,6265.0,119.5846,119.6703,119.5371,119.6703,6265.0
2019-09-06 10:55:00,125.7,125.84,125.68,125.8,10409.0,119.5941,119.7273,119.5751,119.6893,10409.0
2019-09-06 11:00:00,125.79,125.94,125.76,125.89,8182.0,119.6798,119.8225,119.6512,119.7749,8182.0
2019-09-06 11:05:00,125.88,126.23,125.88,126.17,12926.0,119.7654,120.0984,119.7654,120.0413,12926.0
2019-09-06 11:10:00,126.16,126.16,125.87,125.94,8413.0,120.0318,120.0318,119.7559,119.8225,8413.0
2019-09-06 11:15:00,125.91,126.0,125.89,125.94,7878.0,119.7939,119.8796,119.7749,119.8225,7878.0
2019-09-06 11:20:00,126.0,126.07,125.97,126.04,6676.0,119.8796,119.9462,119.851,119.9176,6676.0
2019-09-06 11:25:00,126.04,126.05,125.9,125.9,6600.0,119.9176,119.9271,119.7844,119.7844,6600.0
2019-09-06 11:30:00,125.92,125.92,125.7,125.9,9008.0,119.8035,119.8035,119.5941,119.7844,9008.0
2019-09-06 11:35:00,125.87,125.98,125.87,125.93,8403.0,119.7559,119.8605,119.7559,119.813,8403.0
2019-09-06 11:40:00,125.96,126.05,125.9,126.01,7896.0,119.8415,119.9271,119.7844,119.8891,7896.0
2019-09-06 11:45:00,126.03,126.04,125.84,125.97,6956.0,119.9081,119.9176,119.7273,119.851,6956.0
2019-09-06 11:50:00,125.97,126.32,125.94,126.18,67242.0,119.851,120.184,119.8225,120.0508,67242.0
2019-09-06 11:55:00,126.12,126.37,126.11,126.34,8300.0,119.9937,120.2316,119.9842,120.203,8300.0
2019-09-06 12:00:00,126.34,126.39,126.09,126.16,9013.0,120.203,120.2506,119.9652,120.0318,9013.0
2019-09-06 12:05:00,126.15,126.17,126.01,126.08,8191.0,120.0223,120.0413,119.8891,119.9557,8191.0
2019-09-06 12:10:00,126.02,126.1,125.95,126.08,6699.0,119.8986,119.9747,119.832,119.9557,6699.0
2019-09-06 12:15:00,126.09,126.12,126.01,126.05,6204.0,119.9652,119.9937,119.8891,119.9271,6204.0
2019-09-06 12:20:00,126.07,126.11,126.03,126.03,3300.0,119.9462,119.9842,119.9081,119.9081,3300.0
2019-09-06 12:25:00,126.05,126.07,125.92,126.0,7000.0,119.9271,119.9462,119.8035,119.8796,7000.0
2019-09-06 12:30:00,126.0,126.03,125.94,126.0,5700.0,119.8796,119.9081,119.8225,119.8796,5700.0
2019-09-06 12:35:00,125.97,126.01,125.86,125.94,8396.0,119.851,119.8891,119.7464,119.8225,8396.0
2019-09-06 12:40:00,125.95,126.0,125.88,125.94,7900.0,119.832,119.8796,119.7654,119.8225,7900.0
2019-09-06 12:45:00,125.94,126.16,125.83,126.15,20800.0,119.8225,120.0318,119.7178,120.0223,20800.0
2019-09-06 12:50:00,126.18,126.36,126.15,126.36,5001.0,120.0508,120.2221,120.0223,120.2221,5001.0
2019-09-06 12:55:00,126.34,126.49,126.34,126.45,4280.0,120.203,120.3458,120.203,120.3077,4280.0
2019-09-06 13:00:00,126.45,126.52,126.4,126.42,7871.0,120.3077,120.3743,120.2601,120.2792,7871.0
2019-09-06 13:05:00,126.42,126.49,126.36,126.36,6800.0,120.2792,120.3458,120.2221,120.2221,6800.0
2019-09-06 13:10:00,126.34,126.34,126.27,126.34,4739.0,120.203,120.203,120.1364,120.203,4739.0
2019-09-06 13:15:00,126.34,126.35,126.05,126.06,9122.0,120.203,120.2126,119.9271,119.9367,9122.0
2019-09-06 13:20:00,126.07,126.22,126.07,126.21,5700.0,119.9462,120.0889,119.9462,120.0794,5700.0
2019-09-06 13:25:00,126.23,126.3,126.18,126.27,2906.0,120.0984,120.165,120.0508,120.1364,2906.0
2019-09-06 13:30:00,126.25,126.31,126.13,126.17,8169.0,120.1174,120.1745,120.0033,120.0413,8169.0
2019-09-06 13:35:00,126.14,126.26,126.14,126.15,5800.0,120.0128,120.1269,120.0128,120.0223,5800.0
2019-09-06 13:40:00,126.16,126.22,126.11,126.18,4300.0,120.0318,120.0889,119.9842,120.0508,4300.0
2019-09-06 13:45:00,126.16,126.22,126.12,126.21,18976.0,120.0318,120.0889,119.9937,120.0794,18976.0
2019-09-06 13:50:00,126.22,126.48,126.2,126.48,33800.0,120.0889,120.3362,120.0699,120.3362,33800.0
2019-09-06 13:55:00,126.46,126.54,126.41,126.52,32315.0,120.3172,120.3933,120.2696,120.3743,32315.0
2019-09-06 14:00:00,126.41,126.58,126.41,126.55,7040.0,120.2696,120.4314,120.2696,120.4028,7040.0
2019-09-06 14:05:00,126.54,126.63,126.54,126.56,4600.0,120.3933,120.479,120.3933,120.4124,4600.0
2019-09-06 14:10:00,126.56,126.62,126.54,126.62,10532.0,120.4124,120.4694,120.3933,120.4694,10532.0
2019-09-06 14:15:00,126.61,126.65,126.56,126.6,9182.0,120.4599,120.498,120.4124,120.4504,9182.0
2019-09-06 14:20:00,126.62,126.66,126.53,126.59,6279.0,120.4694,120.5075,120.3838,120.4409,6279.0
2019-09-06 14:25:00,126.58,126.71,126.52,126.65,10642.0,120.4314,120.5551,120.3743,120.498,10642.0
2019-09-06 14:30:00,126.64,126.73,126.62,126.7,8420.0,120.4885,120.5741,120.4694,120.5456,8420.0
2019-09-06 14:35:00,126.7,126.76,126.62,126.71,7432.0,120.5456,120.6026,120.4694,120.5551,7432.0
2019-09-06 14:40:00,126.72,126.73,126.63,126.63,8311.0,120.5646,120.5741,120.479,120.479,8311.0
2019-09-06 14:45:00,126.61,126.62,126.53,126.6,6470.0,120.4599,120.4694,120.3838,120.4504,6470.0
2019-09-06 14:50:00,126.57,126.64,126.43,126.43,9041.0,120.4219,120.4885,120.2887,120.2887,9041.0
2019-09-06 14:55:00,126.46,126.51,126.38,126.4,6433.0,120.3172,120.3648,120.2411,120.2601,6433.0
2019-09-06 15:00:00,126.41,126.44,126.32,126.35,6967.0,120.2696,120.2982,120.184,120.2126,6967.0
2019-09-06 15:05:00,126.36,126.36,126.29,126.29,6129.0,120.2221,120.2221,120.1555,120.1555,6129.0
2019-09-06 15:10:00,126.29,126.31,126.12,126.14,9021.0,120.1555,120.1745,119.9937,120.0128,9021.0
2019-09-06 15:15:00,126.15,126.22,126.14,126.16,10202.0,120.0223,120.0889,120.0128,120.0318,10202.0
2019-09-06 15:20:00,126.17,126.21,126.14,126.21,10783.0,120.0413,120.0794,120.0128,120.0794,10783.0
2019-09-06 15:25:00,126.21,126.27,126.18,126.25,12872.0,120.0794,120.1364,120.0508,120.1174,12872.0
2019-09-06 15:30:00,126.25,126.46,126.24,126.46,13898.0,120.1174,120.3172,120.1079,120.3172,13898.0
2019-09-06 15:35:00,126.46,126.46,126.33,126.37,19360.0,120.3172,120.3172,120.1935,120.2316,19360.0
2019-09-06 15:40:00,126.38,126.38,126.12,126.15,27885.0,120.2411,120.2411,119.9937,120.0223,27885.0
2019-09-06 15:45:00,126.16,126.18,126.1,126.14,24258.0,120.0318,120.0508,119.9747,120.0128,24258.0
2019-09-06 15:50:00,126.13,126.14,126.02,126.07,39341.0,120.0033,120.0128,119.8986,119.9462,39341.0
2019-09-06 15:55:00,126.06,126.13,125.92,126.1,65408.0,119.9367,120.0033,119.8035,119.9747,65408.0
2019-09-09 09:30:00,126.26,126.41,125.7,126.1,27865.0,120.1269,120.2696,119.5941,119.9747,27865.0
2019-09-09 09:35:00,126.1,126.23,125.75,126.17,7885.0,119.9747,120.0984,119.6417,120.0413,7885.0
2019-09-09 09:40:00,126.13,126.63,125.98,126.08,12877.0,120.0033,120.479,119.8605,119.9557,12877.0
2019-09-09 09:45:00,125.94,126.18,125.38,125.56,24434.0,119.8225,120.0508,119.2897,119.4609,24434.0
2019-09-09 09:50:00,125.49,125.76,125.3,125.69,9606.0,119.3943,119.6512,119.2136,119.5846,9606.0
2019-09-09 09:55:00,125.73,125.8,125.48,125.59,10835.0,119.6227,119.6893,119.3848,119.4895,10835.0
2019-09-09 10:00:00,125.52,125.96,125.51,125.8,14798.0,119.4229,119.8415,119.4134,119.6893,14798.0
2019-09-09 10:05:00,125.8,125.92,125.69,125.73,13108.0,119.6893,119.8035,119.5846,119.6227,13108.0
2019-09-09 10:10:00,125.7,125.91,125.67,125.83,6397.0,119.5941,119.7939,119.5656,119.7178,6397.0
2019-09-09 10:15:00,125.85,126.25,125.74,126.01,10563.0,119.7369,120.1174,119.6322,119.8891,10563.0
2019-09-09 10:20:00,126.07,126.3,125.95,125.99,11077.0,119.9462,120.165,119.832,119.8701,11077.0
2019-09-09 10:25:00,125.94,126.0,125.67,125.7,7625.0,119.8225,119.8796,119.5656,119.5941,7625.0
2019-09-09 10:30:00,125.74,126.01,125.74,125.98,8339.0,119.6322,119.8891,119.6322,119.8605,8339.0
2019-09-09 10:35:00,126.01,126.23,125.95,126.19,7763.0,119.8891,120.0984,119.832,120.0603,7763.0
2019-09-09 10:40:00,126.17,126.34,126.17,126.27,5255.0,120.0413,120.203,120.0413,120.1364,5255.0
2019-09-09 10:45:00,126.27,126.34,126.2,126.31,5669.0,120.1364,120.203,120.0699,120.1745,5669.0
2019-09-09 10:50:00,126.33,126.64,126.33,126.61,8209.0,120.1935,120.4885,120.1935,120.4599,8209.0
2019-09-09 10:55:00,126.63,126.81,126.57,126.79,18324.0,120.479,120.6502,120.4219,120.6312,18324.0
2019-09-09 11:00:00,126.81,126.96,126.79,126.92,6781.0,120.6502,120.7929,120.6312,120.7549,6781.0
2019-09-09 11:05:00,126.96,127.16,126.91,126.99,7819.0,120.7929,120.9832,120.7454,120.8215,7819.0
2019-09-09 11:10:00,126.95,127.11,126.78,127.07,11314.0,120.7834,120.9356,120.6217,120.8976,11314.0
2019-09-09 11:15:00,127.07,127.24,127.02,127.21,8401.0,120.8976,121.0593,120.85,121.0308,8401.0
2019-09-09 11:20:00,127.22,127.22,127.02,127.09,6301.0,121.0403,121.0403,120.85,120.9166,6301.0
2019-09-09 11:25:00,127.12,127.16,126.95,127.05,7400.0,120.9452,120.9832,120.7834,120.8786,7400.0
2019-09-09 11:30:00,127.05,127.05,126.86,126.86,4900.0,120.8786,120.8786,120.6978,120.6978,4900.0
2019-09-09 11:35:00,126.83,126.92,126.71,126.9,7015.0,120.6692,120.7549,120.5551,120.7358,7015.0
2019-09-09 11:40:00,126.87,126.92,126.83,126.92,4900.0,120.7073,120.7549,120.6692,120.7549,4900.0
2019-09-09 11:45:00,126.92,127.0,126.87,126.94,8031.0,120.7549,120.831,120.7073,120.7739,8031.0
2019-09-09 11:50:00,126.96,127.09,126.94,127.07,6535.0,120.7929,120.9166,120.7739,120.8976,6535.0
2019-09-09 11:55:00,127.06,127.2,127.05,127.08,9743.0,120.8881,121.0213,120.8786,120.9071,9743.0
2019-09-09 12:00:00,127.06,127.42,127.06,127.36,6623.0,120.8881,121.2306,120.8881,121.1735,6623.0
2019-09-09 12:05:00,127.4,127.55,127.34,127.36,5089.0,121.2116,121.3543,121.1545,121.1735,5089.0
2019-09-09 12:10:00,127.39,127.51,127.19,127.31,7244.0,121.202,121.3162,121.0118,121.1259,7244.0
2019-09-09 12:15:00,127.26,127.39,127.25,127.35,3310.0,121.0784,121.202,121.0688,121.164,3310.0
2019-09-09 12:20:00,127.33,127.33,127.18,127.29,6333.0,121.145,121.145,121.0022,121.1069,6333.0
2019-09-09 12:25:00,127.3,127.4,127.25,127.38,4451.0,121.1164,121.2116,121.0688,121.1925,4451.0
2019-09-09 12:30:00,127.38,127.45,127.28,127.28,7067.0,121.1925,121.2591,121.0974,121.0974,7067.0
2019-09-09 12:35:00,127.24,127.26,127.13,127.14,6192.0,121.0593,121.0784,120.9547,120.9642,6192.0
2019-09-09 12:40:00,127.16,127.3,127.16,127.21,6848.0,120.9832,121.1164,120.9832,121.0308,6848.0
2019-09-09 12:45:00,127.23,127.57,127.23,127.42,18003.0,121.0498,121.3733,121.0498,121.2306,18003.0
2019-09-09 12:50:00,127.36,127.48,127.35,127.46,3300.0,121.1735,121.2877,121.164,121.2686,3300.0
2019-09-09 12:55:00,127.45,127.5,127.35,127.5,4862.0,121.2591,121.3067,121.164,121.3067,4862.0
2019-09-09 13:00:00,127.54,127.71,127.53,127.71,5067.0,121.3448,121.5065,121.3352,121.5065,5067.0
2019-09-09 13:05:00,127.69,127.85,127.61,127.77,9901.0,121.4875,121.6397,121.4114,121.5636,9901.0
2019-09-09 13:10:00,127.75,127.79,127.47,127.58,10607.0,121.5446,121.5826,121.2782,121.3828,10607.0
2019-09-09 13:15:00,127.58,127.85,127.58,127.83,6322.0,121.3828,121.6397,121.3828,121.6207,6322.0
2019-09-09 13:20:00,127.8,127.88,127.76,127.85,3533.0,121.5921,121.6682,121.5541,121.6397,3533.0
2019-09-09 13:25:00,127.86,127.94,127.83,127.87,6029.0,121.6492,121.7253,121.6207,121.6587,6029.0
2019-09-09 13:30:00,127.88,128.02,127.88,128.02,8047.0,121.6682,121.8014,121.6682,121.8014,8047.0
2019-09-09 13:35:00,127.98,127.99,127.87,127.91,5908.0,121.7634,121.7729,121.6587,121.6968,5908.0
2019-09-09 13:40:00,127.95,128.05,127.85,128.04,6553.0,121.7348,121.83,121.6397,121.8205,6553.0
2019-09-09 13:45:00,128.0,128.02,127.83,127.93,3738.0,121.7824,121.8014,121.6207,121.7158,3738.0
2019-09-09 13:50:00,127.93,128.04,127.92,128.04,6392.0,121.7158,121.8205,121.7063,121.8205,6392.0
2019-09-09 13:55:00,128.03,128.29,128.0,128.26,6307.0,121.811,122.0583,121.7824,122.0298,6307.0
2019-09-09 14:00:00,128.25,128.34,128.22,128.29,6328.0,122.0203,122.1059,121.9917,122.0583,6328.0
2019-09-09 14:05:00,128.26,128.35,128.26,128.31,4562.0,122.0298,122.1154,122.0298,122.0774,4562.0
2019-09-09 14:10:00,128.27,128.29,128.17,128.24,5322.0,122.0393,122.0583,121.9442,122.0108,5322.0
2019-09-09 14:15:00,128.23,128.34,128.2,128.26,6278.0,122.0012,122.1059,121.9727,122.0298,6278.0
2019-09-09 14:20:00,128.22,128.29,128.12,128.12,5514.0,121.9917,122.0583,121.8966,121.8966,5514.0
2019-09-09 14:25:00,128.13,128.24,128.01,128.23,4189.0,121.9061,122.0108,121.7919,122.0012,4189.0
2019-09-09 14:30:00,128.27,128.28,128.14,128.22,6583.0,122.0393,122.0488,121.9156,121.9917,6583.0
2019-09-09 14:35:00,128.22,128.24,127.91,127.93,10043.0,121.9917,122.0108,121.6968,121.7158,10043.0
2019-09-09 14:40:00,127.94,128.0,127.8,127.97,17580.0,121.7253,121.7824,121.5921,121.7539,17580.0
2019-09-09 14:45:00,127.98,128.03,127.82,127.85,11146.0,121.7634,121.811,121.6112,121.6397,11146.0
2019-09-09 14:50:00,127.85,127.88,127.67,127.68,36256.0,121.6397,121.6682,121.4684,121.478,36256.0
2019-09-09 14:55:00,127.68,127.82,127.68,127.8,6929.0,121.478,121.6112,121.478,121.5921,6929.0
2019-09-09 15:00:00,127.79,127.81,127.73,127.8,11592.0,121.5826,121.6016,121.5255,121.5921,11592.0
2019-09-09 15:05:00,127.8,127.8,127.64,127.64,6107.0,121.5921,121.5921,121.4399,121.4399,6107.0
2019-09-09 15:10:00,127.65,127.77,127.64,127.7,20528.0,121.4494,121.5636,121.4399,121.497,20528.0
2019-09-09 15:15:00,127.7,127.7,127.63,127.67,10426.0,121.497,121.497,121.4304,121.4684,10426.0
2019-09-09 15:20:00,127.67,127.71,127.62,127.66,7318.0,121.4684,121.5065,121.4209,121.4589,7318.0
2019-09-09 15:25:00,127.62,127.63,127.54,127.54,6804.0,121.4209,121.4304,121.3448,121.3448,6804.0
2019-09-09 15:30:00,127.57,127.59,127.45,127.45,14693.0,121.3733,121.3923,121.2591,121.2591,14693.0
2019-09-09 15:35:00,127.44,127.45,127.22,127.35,23755.0,121.2496,121.2591,121.0403,121.164,23755.0
2019-09-09 15:40:00,127.34,127.51,127.31,127.51,20605.0,121.1545,121.3162,121.1259,121.3162,20605.0
2019-09-09 15:45:00,127.5,127.61,127.48,127.52,14852.0,121.3067,121.4114,121.2877,121.3257,14852.0
2019-09-09 15:50:00,127.52,127.56,127.42,127.55,40037.0,121.3257,121.3638,121.2306,121.3543,40037.0
2019-09-09 15:55:00,127.53,127.65,127.47,127.5,56563.0,121.3352,121.4494,121.2782,121.3067,56563.0
2019-09-10 09:30:00,127.34,128.51,127.05,128.51,19705.0,121.1545,122.2676,120.8786,122.2676,19705.0
2019-09-10 09:35:00,128.42,128.95,128.28,128.57,16270.0,122.182,122.6863,122.0488,122.3247,16270.0
2019-09-10 09:40:00,128.45,128.46,127.29,127.73,24052.0,122.2106,122.2201,121.1069,121.5255,24052.0
2019-09-10 09:45:00,127.83,128.29,127.6,128.22,9741.0,121.6207,122.0583,121.4018,121.9917,9741.0
2019-09-10 09:50:00,128.22,128.27,127.87,128.09,10329.0,121.9917,122.0393,121.6587,121.868,10329.0
2019-09-10 09:55:00,128.03,128.62,128.03,128.32,13010.0,121.811,122.3723,121.811,122.0869,13010.0
2019-09-10 10:00:00,128.3,128.61,127.91,128.48,10269.0,122.0678,122.3628,121.6968,122.2391,10269.0
2019-09-10 10:05:00,128.4,129.27,128.4,129.03,7550.0,122.163,122.9907,122.163,122.7624,7550.0
2019-09-10 10:10:00,128.99,129.26,128.92,129.08,6849.0,122.7243,122.9812,122.6577,122.81,6849.0
2019-09-10 10:15:00,129.17,129.63,129.16,129.29,12641.0,122.8956,123.3332,122.8861,123.0098,12641.0
2019-09-10 10:20:00,129.3,129.62,128.98,129.55,29401.0,123.0193,123.3237,122.7148,123.2571,29401.0
2019-09-10 10:25:00,129.47,129.61,129.27,129.44,9824.0,123.181,123.3142,122.9907,123.1525,9824.0
2019-09-10 10:30:00,129.52,129.59,129.44,129.47,37488.0,123.2286,123.2952,123.1525,123.181,37488.0
2019-09-10 10:35:00,129.47,129.53,129.37,129.47,20612.0,123.181,123.2381,123.0859,123.181,20612.0
2019-09-10 10:40:00,129.42,129.57,129.34,129.4,9053.0,123.1334,123.2762,123.0573,123.1144,9053.0
2019-09-10 10:45:00,129.43,129.46,129.27,129.37,6860.0,123.143,123.1715,122.9907,123.0859,6860.0
2019-09-10 10:50:00,129.37,129.44,129.05,129.05,12759.0,123.0859,123.1525,122.7814,122.7814,12759.0
2019-09-10 10:55:00,128.99,129.17,128.96,129.17,3681.0,122.7243,122.8956,122.6958,122.8956,3681.0
2019-09-10 11:00:00,129.26,129.72,129.26,129.5,44528.0,122.9812,123.4189,122.9812,123.2096,44528.0
2019-09-10 11:05:00,129.53,129.6,129.39,129.44,21255.0,123.2381,123.3047,123.1049,123.1525,21255.0
2019-09-10 11:10:00,129.44,129.57,129.43,129.55,16147.0,123.1525,123.2762,123.143,123.2571,16147.0
2019-09-10 11:15:00,129.55,129.58,129.38,129.39,18223.0,123.2571,123.2857,123.0954,123.1049,18223.0
2019-09-10 11:20:00,129.36,129.56,129.28,129.54,15781.0,123.0764,123.2666,123.0002,123.2476,15781.0
2019-09-10 11:25:00,129.52,129.54,129.33,129.4,12134.0,123.2286,123.2476,123.0478,123.1144,12134.0
2019-09-10 11:30:00,129.44,129.55,129.41,129.43,16698.0,123.1525,123.2571,123.1239,123.143,16698.0
2019-09-10 11:35:00,129.42,129.69,129.42,129.66,11510.0,123.1334,123.3903,123.1334,123.3618,11510.0
2019-09-10 11:40:00,129.66,129.77,129.59,129.7,11942.0,123.3618,123.4664,123.2952,123.3998,11942.0
2019-09-10 11:45:00,129.68,129.88,129.66,129.83,34176.0,123.3808,123.5711,123.3618,123.5235,34176.0
2019-09-10 11:50:00,129.82,130.14,129.79,130.04,18966.0,123.514,123.8185,123.4855,123.7233,18966.0
2019-09-10 11:55:00,130.08,130.25,130.06,130.06,17891.0,123.7614,123.9231,123.7424,123.7424,17891.0
2019-09-10 12:00:00,130.16,130.28,129.76,129.78,28102.0,123.8375,123.9517,123.4569,123.476,28102.0
2019-09-10 12:05:00,129.75,129.98,129.63,129.98,4116.0,123.4474,123.6662,123.3332,123.6662,4116.0
2019-09-10 12:10:00,130.0,130.05,129.76,129.76,6856.0,123.6853,123.7328,123.4569,123.4569,6856.0
2019-09-10 12:15:00,129.85,129.98,129.84,129.89,6874.0,123.5426,123.6662,123.533,123.5806,6874.0
2019-09-10 12:20:00,129.88,130.15,129.84,130.06,8543.0,123.5711,123.828,123.533,123.7424,8543.0
2019-09-10 12:25:00,130.06,130.1,129.95,130.07,8322.0,123.7424,123.7804,123.6377,123.7519,8322.0
2019-09-10 12:30:00,130.08,130.17,129.93,129.93,12358.0,123.7614,123.847,123.6187,123.6187,12358.0
2019-09-10 12:35:00,129.96,130.0,129.89,129.97,7397.0,123.6472,123.6853,123.5806,123.6567,7397.0
2019-09-10 12:40:00,130.01,130.13,129.99,130.13,6399.0,123.6948,123.809,123.6758,123.809,6399.0
2019-09-10 12:45:00,130.18,130.23,129.9,129.9,6929.0,123.8565,123.9041,123.5901,123.5901,6929.0
2019-09-10 12:50:00,129.91,130.08,129.85,129.99,7410.0,123.5996,123.7614,123.5426,123.6758,7410.0
2019-09-10 12:55:00,129.96,129.96,129.85,129.92,5066.0,123.6472,123.6472,123.5426,123.6092,5066.0
2019-09-10 13:00:00,129.94,130.1,129.94,129.97,9323.0,123.6282,123.7804,123.6282,123.6567,9323.0
2019-09-10 13:05:00,129.99,130.01,129.91,129.95,5432.0,123.6758,123.6948,123.5996,123.6377,5432.0
2019-09-10 13:10:00,129.95,130.09,129.92,130.09,4428.0,123.6377,123.7709,123.6092,123.7709,4428.0
2019-09-10 13:15:00,130.12,130.25,130.0,130.0,10081.0,123.7994,123.9231,123.6853,123.6853,10081.0
2019-09-10 13:20:00,130.0,130.02,129.88,129.95,8069.0,123.6853,123.7043,123.5711,123.6377,8069.0
2019-09-10 13:25:00,130.01,130.07,129.94,129.97,6962.0,123.6948,123.7519,123.6282,123.6567,6962.0
2019-09-10 13:30:00,129.94,130.02,129.91,129.91,13016.0,123.6282,123.7043,123.5996,123.5996,13016.0
2019-09-10 13:35:00,129.91,129.92,129.83,129.84,7586.0,123.5996,123.6092,123.5235,123.533,7586.0
2019-09-10 13:40:00,129.84,129.85,129.46,129.46,3839.0,123.533,123.5426,123.1715,123.1715,3839.0
2019-09-10 13:45:00,129.46,129.52,129.3,129.41,10916.0,123.1715,123.2286,123.0193,123.1239,10916.0
2019-09-10 13:50:00,129.39,129.49,129.32,129.44,10175.0,123.1049,123.2,123.0383,123.1525,10175.0
2019-09-10 13:55:00,129.45,129.46,129.23,129.3,6940.0,123.162,123.1715,122.9527,123.0193,6940.0
2019-09-10 14:00:00,129.32,129.38,129.26,129.28,9941.0,123.0383,123.0954,122.9812,123.0002,9941.0
2019-09-10 14:05:00,129.25,129.3,129.13,129.21,8423.0,122.9717,123.0193,122.8575,122.9336,8423.0
2019-09-10 14:10:00,129.21,129.46,129.21,129.33,7305.0,122.9336,123.1715,122.9336,123.0478,7305.0
2019-09-10 14:15:00,129.32,129.34,129.24,129.31,8083.0,123.0383,123.0573,122.9622,123.0288,8083.0
2019-09-10 14:20:00,129.29,129.59,129.29,129.58,13399.0,123.0098,123.2952,123.0098,123.2857,13399.0
2019-09-10 14:25:00,129.59,129.6,129.51,129.53,15380.0,123.2952,123.3047,123.2191,123.2381,15380.0
2019-09-10 14:30:00,129.53,129.85,129.53,129.81,9466.0,123.2381,123.5426,123.2381,123.5045,9466.0
2019-09-10 14:35:00,129.79,129.81,129.65,129.8,7209.0,123.4855,123.5045,123.3523,123.495,7209.0
2019-09-10 14:40:00,129.81,129.81,129.72,129.78,7538.0,123.5045,123.5045,123.4189,123.476,7538.0
2019-09-10 14:45:00,129.79,129.86,129.74,129.74,7641.0,123.4855,123.5521,123.4379,123.4379,7641.0
2019-09-10 14:50:00,129.72,129.87,129.71,129.82,8282.0,123.4189,123.5616,123.4094,123.514,8282.0
2019-09-10 14:55:00,129.8,129.87,129.74,129.8,6408.0,123.495,123.5616,123.4379,123.495,6408.0
2019-09-10 15:00:00,129.86,130.12,129.86,130.12,8302.0,123.5521,123.7994,123.5521,123.7994,8302.0
2019-09-10 15:05:00,130.12,130.16,129.96,129.97,12506.0,123.7994,123.8375,123.6472,123.6567,12506.0
2019-09-10 15:10:00,130.02,130.06,129.94,130.01,12008.0,123.7043,123.7424,123.6282,123.6948,12008.0
2019-09-10 15:15:00,130.02,130.11,129.97,130.05,13346.0,123.7043,123.7899,123.6567,123.7328,13346.0
2019-09-10 15:20:00,130.06,130.1,129.97,130.02,8979.0,123.7424,123.7804,123.6567,123.7043,8979.0
2019-09-10 15:25:00,130.03,130.2,129.95,130.09,79258.0,123.7138,123.8756,123.6377,123.7709,79258.0
2019-09-10 15:30:00,130.09,130.1,129.97,129.97,23346.0,123.7709,123.7804,123.6567,123.6567,23346.0
2019-09-10 15:35:00,129.96,129.99,129.78,129.86,19193.0,123.6472,123.6758,123.476,123.5521,19193.0
2019-09-10 15:40:00,129.88,129.88,129.73,129.87,18589.0,123.5711,123.5711,123.4284,123.5616,18589.0
2019-09-10 15:45:00,129.87,129.99,129.86,129.94,26356.0,123.5616,123.6758,123.5521,123.6282,26356.0
2019-09-10 15:50:00,129.95,129.96,129.75,129.79,36060.0,123.6377,123.6472,123.4474,123.4855,36060.0
2019-09-10 15:55:00,129.78,130.07,129.69,130.02,328924.0,123.476,123.7519,123.3903,123.7043,328924.0
2019-09-11 09:30:00,129.61,129.96,129.45,129.93,20347.0,123.3142,123.6472,123.162,123.6187,20347.0
2019-09-11 09:35:00,129.73,130.03,129.02,129.67,9381.0,123.4284,123.7138,122.7529,123.3713,9381.0
2019-09-11 09:40:00,129.74,130.07,129.63,130.04,10603.0,123.4379,123.7519,123.3332,123.7233,10603.0
2019-09-11 09:45:00,130.0,130.49,129.94,130.41,21721.0,123.6853,124.1515,123.6282,124.0753,21721.0
2019-09-11 09:50:00,130.48,130.9,130.26,130.74,20773.0,124.1419,124.5415,123.9326,124.3893,20773.0
2019-09-11 09:55:00,130.74,130.74,129.83,129.89,15045.0,124.3893,124.3893,123.5235,123.5806,15045.0
2019-09-11 10:00:00,129.88,130.19,129.58,129.71,13872.0,123.5711,123.866,123.2857,123.4094,13872.0
2019-09-11 10:05:00,129.73,129.74,129.01,129.13,12322.0,123.4284,123.4379,122.7434,122.8575,12322.0
2019-09-11 10:10:00,129.13,129.41,129.0,129.31,10471.0,122.8575,123.1239,122.7338,123.0288,10471.0
2019-09-11 10:15:00,129.33,129.66,129.31,129.36,6505.0,123.0478,123.3618,123.0288,123.0764,6505.0
2019-09-11 10:20:00,129.37,129.76,129.36,129.67,6703.0,123.0859,123.4569,123.0764,123.3713,6703.0
2019-09-11 10:25:00,129.72,129.85,129.43,129.74,7999.0,123.4189,123.5426,123.143,123.4379,7999.0
2019-09-11 10:30:00,129.74,129.89,129.58,129.8,15321.0,123.4379,123.5806,123.2857,123.495,15321.0
2019-09-11 10:35:00,129.8,129.84,129.68,129.75,4100.0,123.495,123.533,123.3808,123.4474,4100.0
2019-09-11 10:40:00,129.78,129.8,129.6,129.6,6508.0,123.476,123.495,123.3047,123.3047,6508.0
2019-09-11 10:45:00,129.64,129.64,129.27,129.35,20498.0,123.3428,123.3428,122.9907,123.0668,20498.0
2019-09-11 10:50:00,129.34,129.92,129.3,129.9,25408.0,123.0573,123.6092,123.0193,123.5901,25408.0
2019-09-11 10:55:00,129.92,130.0,129.67,129.8,14238.0,123.6092,123.6853,123.3713,123.495,14238.0
2019-09-11 11:00:00,129.84,130.01,129.8,129.93,10001.0,123.533,123.6948,123.495,123.6187,10001.0
2019-09-11 11:05:00,129.99,130.06,129.87,129.92,20271.0,123.6758,123.7424,123.5616,123.6092,20271.0
2019-09-11 11:10:00,129.95,130.4,129.81,130.37,29012.0,123.6377,124.0658,123.5045,124.0373,29012.0
2019-09-11 11:15:00,130.37,130.64,130.37,130.58,12912.0,124.0373,124.2942,124.0373,124.2371,12912.0
2019-09-11 11:20:00,130.62,131.03,130.61,130.94,11690.0,124.2751,124.6652,124.2656,124.5796,11690.0
2019-09-11 11:25:00,130.94,131.06,130.84,130.93,6222.0,124.5796,124.6938,124.4845,124.5701,6222.0
2019-09-11 11:30:00,130.96,131.0,130.83,130.87,17159.0,124.5986,124.6367,124.4749,124.513,17159.0
2019-09-11 11:35:00,130.86,130.99,130.66,130.73,10113.0,124.5035,124.6272,124.3132,124.3798,10113.0
2019-09-11 11:40:00,130.71,130.78,130.48,130.77,7196.0,124.3608,124.4274,124.1419,124.4179,7196.0
2019-09-11 11:45:00,130.73,130.86,130.71,130.79,5944.0,124.3798,124.5035,124.3608,124.4369,5944.0
2019-09-11 11:50:00,130.76,130.9,130.72,130.75,5693.0,124.4083,124.5415,124.3703,124.3988,5693.0
2019-09-11 11:55:00,130.79,131.03,130.79,131.03,8523.0,124.4369,124.6652,124.4369,124.6652,8523.0
2019-09-11 12:00:00,131.05,131.14,130.99,131.13,6757.0,124.6843,124.7699,124.6272,124.7604,6757.0
2019-09-11 12:05:00,131.1,131.1,130.78,130.78,11630.0,124.7318,124.7318,124.4274,124.4274,11630.0
2019-09-11 12:10:00,130.78,130.78,130.53,130.62,4294.0,124.4274,124.4274,124.1895,124.2751,4294.0
2019-09-11 12:15:00,130.64,130.65,130.16,130.16,4089.0,124.2942,124.3037,123.8375,123.8375,4089.0
2019-09-11 12:20:00,130.21,130.65,130.17,130.47,100935.0,123.8851,124.3037,123.847,124.1324,100935.0
2019-09-11 12:25:00,130.52,130.59,130.45,130.49,4200.0,124.18,124.2466,124.1134,124.1515,4200.0
2019-09-11 12:30:00,130.48,130.83,130.36,130.77,5368.0,124.1419,124.4749,124.0278,124.4179,5368.0
2019-09-11 12:35:00,130.83,130.92,130.78,130.84,6764.0,124.4749,124.5606,124.4274,124.4845,6764.0
2019-09-11 12:40:00,130.81,130.86,130.67,130.73,5695.0,124.4559,124.5035,124.3227,124.3798,5695.0
2019-09-11 12:45:00,130.71,130.72,130.47,130.51,3441.0,124.3608,124.3703,124.1324,124.1705,3441.0
2019-09-11 12:50:00,130.56,130.63,130.47,130.48,5877.0,124.2181,124.2847,124.1324,124.1419,5877.0
2019-09-11 12:55:00,130.4,130.58,130.34,130.5,25071.0,124.0658,124.2371,124.0088,124.161,25071.0
2019-09-11 13:00:00,130.5,130.58,130.39,130.51,9443.0,124.161,124.2371,124.0563,124.1705,9443.0
2019-09-11 13:05:00,130.54,130.54,130.42,130.42,5600.0,124.199,124.199,124.0849,124.0849,5600.0
2019-09-11 13:10:00,130.45,130.53,130.38,130.49,5334.0,124.1134,124.1895,124.0468,124.1515,5334.0
2019-09-11 13:15:00,130.5,130.64,130.49,130.56,6200.0,124.161,124.2942,124.1515,124.2181,6200.0
2019-09-11 13:20:00,130.56,130.77,130.56,130.71,5272.0,124.2181,124.4179,124.2181,124.3608,5272.0
2019-09-11 13:25:00,130.71,130.71,130.34,130.38,7600.0,124.3608,124.3608,124.0088,124.0468,7600.0
2019-09-11 13:30:00,130.4,130.48,130.27,130.34,26336.0,124.0658,124.1419,123.9422,124.0088,26336.0
2019-09-11 13:35:00,130.42,130.73,130.41,130.5,5901.0,124.0849,124.3798,124.0753,124.161,5901.0
2019-09-11 13:40:00,130.51,130.62,130.48,130.56,10200.0,124.1705,124.2751,124.1419,124.2181,10200.0
2019-09-11 13:45:00,130.53,130.59,130.48,130.59,4856.0,124.1895,124.2466,124.1419,124.2466,4856.0
2019-09-11 13:50:00,130.6,130.71,130.57,130.59,4902.0,124.2561,124.3608,124.2276,124.2466,4902.0
2019-09-11 13:55:00,130.59,130.75,130.58,130.75,7244.0,124.2466,124.3988,124.2371,124.3988,7244.0
2019-09-11 14:00:00,130.72,130.89,130.7,130.86,4899.0,124.3703,124.532,124.3513,124.5035,4899.0
2019-09-11 14:05:00,130.88,130.95,130.82,130.86,7962.0,124.5225,124.5891,124.4654,124.5035,7962.0
2019-09-11 14:10:00,130.84,130.89,130.69,130.69,7674.0,124.4845,124.532,124.3417,124.3417,7674.0
2019-09-11 14:15:00,130.74,130.76,130.67,130.68,5674.0,124.3893,124.4083,124.3227,124.3322,5674.0
2019-09-11 14:20:00,130.7,130.77,130.68,130.75,5605.0,124.3513,124.4179,124.3322,124.3988,5605.0
2019-09-11 14:25:00,130.75,130.9,130.75,130.81,9934.0,124.3988,124.5415,124.3988,124.4559,9934.0
2019-09-11 14:30:00,130.88,130.91,130.8,130.86,4302.0,124.5225,124.5511,124.4464,124.5035,4302.0
2019-09-11 14:35:00,130.86,131.05,130.86,131.03,7452.0,124.5035,124.6843,124.5035,124.6652,7452.0
2019-09-11 14:40:00,131.03,131.12,131.02,131.05,16681.0,124.6652,124.7509,124.6557,124.6843,16681.0
2019-09-11 14:45:00,131.06,131.06,130.81,130.81,41368.0,124.6938,124.6938,124.4559,124.4559,41368.0
2019-09-11 14:50:00,130.91,130.99,130.86,130.94,3574.0,124.5511,124.6272,124.5035,124.5796,3574.0
2019-09-11 14:55:00,130.93,131.0,130.88,130.93,3805.0,124.5701,124.6367,124.5225,124.5701,3805.0
2019-09-11 15:00:00,130.97,131.01,130.88,130.91,3806.0,124.6081,124.6462,124.5225,124.5511,3806.0
2019-09-11 15:05:00,130.89,130.9,130.73,130.75,3665.0,124.532,124.5415,124.3798,124.3988,3665.0
2019-09-11 15:10:00,130.76,130.76,130.63,130.63,7748.0,124.4083,124.4083,124.2847,124.2847,7748.0
2019-09-11 15:15:00,130.63,130.65,130.6,130.62,7327.0,124.2847,124.3037,124.2561,124.2751,7327.0
2019-09-11 15:20:00,130.64,130.67,130.6,130.63,6165.0,124.2942,124.3227,124.2561,124.2847,6165.0
2019-09-11 15:25:00,130.65,130.72,130.62,130.66,10146.0,124.3037,124.3703,124.2751,124.3132,10146.0
2019-09-11 15:30:00,130.67,130.73,130.58,130.64,11692.0,124.3227,124.3798,124.2371,124.2942,11692.0
2019-09-11 15:35:00,130.65,130.84,130.62,130.82,13981.0,124.3037,124.4845,124.2751,124.4654,13981.0
2019-09-11 15:40:00,130.82,131.09,130.82,131.08,14410.0,124.4654,124.7223,124.4654,124.7128,14410.0
2019-09-11 15:45:00,131.05,131.06,130.83,130.89,41883.0,124.6843,124.6938,124.4749,124.532,41883.0
2019-09-11 15:50:00,130.89,130.94,130.75,130.8,60208.0,124.532,124.5796,124.3988,124.4464,60208.0
2019-09-11 15:55:00,130.83,131.31,130.77,131.26,124276.0,124.4749,124.9316,124.4179,124.8841,124276.0
2019-09-12 09:30:00,131.95,132.49,131.56,131.56,17470.0,125.5405,126.0543,125.1695,125.1695,17470.0
2019-09-12 09:35:00,131.88,132.0,131.13,131.26,13983.0,125.4739,125.5881,124.7604,124.8841,13983.0
2019-09-12 09:40:00,131.54,131.54,131.1,131.11,9841.0,125.1505,125.1505,124.7318,124.7413,9841.0
2019-09-12 09:45:00,131.1,131.13,129.92,130.21,5124.0,124.7318,124.7604,123.6092,123.8851,5124.0
2019-09-12 09:50:00,130.09,130.27,129.95,130.03,6817.0,123.7709,123.9422,123.6377,123.7138,6817.0
2019-09-12 09:55:00,130.17,130.8,130.12,130.8,2934.0,123.847,124.4464,123.7994,124.4464,2934.0
2019-09-12 10:00:00,130.7,130.74,130.17,130.24,6423.0,124.3513,124.3893,123.847,123.9136,6423.0
2019-09-12 10:05:00,130.25,130.4,130.01,130.01,7472.0,123.9231,124.0658,123.6948,123.6948,7472.0
2019-09-12 10:10:00,129.94,130.62,129.93,130.34,6925.0,123.6282,124.2751,123.6187,124.0088,6925.0
2019-09-12 10:15:00,130.45,130.73,130.38,130.4,3190.0,124.1134,124.3798,124.0468,124.0658,3190.0
2019-09-12 10:20:00,130.43,130.58,130.39,130.43,4073.0,124.0944,124.2371,124.0563,124.0944,4073.0
2019-09-12 10:25:00,130.47,130.56,130.32,130.39,3830.0,124.1324,124.2181,123.9897,124.0563,3830.0
2019-09-12 10:30:00,130.41,130.41,130.02,130.08,7853.0,124.0753,124.0753,123.7043,123.7614,7853.0
2019-09-12 10:35:00,130.03,130.07,129.72,129.92,4778.0,123.7138,123.7519,123.4189,123.6092,4778.0
2019-09-12 10:40:00,129.91,129.95,129.8,129.87,4005.0,123.5996,123.6377,123.495,123.5616,4005.0
2019-09-12 10:45:00,129.83,129.83,129.64,129.77,7125.0,123.5235,123.5235,123.3428,123.4664,7125.0
2019-09-12 10:50:00,129.73,129.78,129.33,129.55,8533.0,123.4284,123.476,123.0478,123.2571,8533.0
2019-09-12 10:55:00,129.56,129.62,129.35,129.35,4843.0,123.2666,123.3237,123.0668,123.0668,4843.0
2019-09-12 11:00:00,129.32,129.5,129.21,129.43,6200.0,123.0383,123.2096,122.9336,123.143,6200.0
2019-09-12 11:05:00,129.44,129.48,129.3,129.47,6851.0,123.1525,123.1905,123.0193,123.181,6851.0
2019-09-12 11:10:00,129.5,129.51,129.35,129.44,5650.0,123.2096,123.2191,123.0668,123.1525,5650.0
2019-09-12 11:15:00,129.44,129.63,129.42,129.59,6621.0,123.1525,123.3332,123.1334,123.2952,6621.0
2019-09-12 11:20:00,129.56,129.75,129.44,129.66,6218.0,123.2666,123.4474,123.1525,123.3618,6218.0
2019-09-12 11:25:00,129.64,130.01,129.6,129.95,3725.0,123.3428,123.6948,123.3047,123.6377,3725.0
2019-09-12 11:30:00,129.96,129.96,129.63,129.63,3702.0,123.6472,123.6472,123.3332,123.3332,3702.0
2019-09-12 11:35:00,129.62,129.72,129.51,129.68,6443.0,123.3237,123.4189,123.2191,123.3808,6443.0
2019-09-12 11:40:00,129.67,130.0,129.67,129.91,6020.0,123.3713,123.6853,123.3713,123.5996,6020.0
2019-09-12 11:45:00,129.97,130.11,129.97,130.1,4601.0,123.6567,123.7899,123.6567,123.7804,4601.0
2019-09-12 11:50:00,130.07,130.07,129.81,129.81,4025.0,123.7519,123.7519,123.5045,123.5045,4025.0
2019-09-12 11:55:00,129.8,129.97,129.8,129.95,6910.0,123.495,123.6567,123.495,123.6377,6910.0
2019-09-12 12:00:00,129.91,130.15,129.91,130.15,5889.0,123.5996,123.828,123.5996,123.828,5889.0
2019-09-12 12:05:00,130.16,130.29,130.05,130.16,4735.0,123.8375,123.9612,123.7328,123.8375,4735.0
2019-09-12 12:10:00,130.21,130.3,130.15,130.29,5008.0,123.8851,123.9707,123.828,123.9612,5008.0
2019-09-12 12:15:00,130.3,130.34,130.15,130.15,3974.0,123.9707,124.0088,123.828,123.828,3974.0
2019-09-12 12:20:00,130.16,130.31,130.15,130.3,9990.0,123.8375,123.9802,123.828,123.9707,9990.0
2019-09-12 12:25:00,130.28,130.55,130.28,130.43,5501.0,123.9517,124.2085,123.9517,124.0944,5501.0
2019-09-12 12:30:00,130.31,130.38,130.16,130.2,6653.0,123.9802,124.0468,123.8375,123.8756,6653.0
2019-09-12 12:35:00,130.19,130.19,130.05,130.05,4201.0,123.866,123.866,123.7328,123.7328,4201.0
2019-09-12 12:40:00,130.03,130.26,129.99,130.18,5616.0,123.7138,123.9326,123.6758,123.8565,5616.0
2019-09-12 12:45:00,130.21,130.47,130.13,130.36,5237.0,123.8851,124.1324,123.809,124.0278,5237.0
2019-09-12 12:50:00,130.37,130.38,130.28,130.29,5302.0,124.0373,124.0468,123.9517,123.9612,5302.0
2019-09-12 12:55:00,130.23,130.24,130.01,130.01,3900.0,123.9041,123.9136,123.6948,123.6948,3900.0
2019-09-12 13:00:00,130.02,130.06,129.88,130.0,7711.0,123.7043,123.7424,123.5711,123.6853,7711.0
2019-09-12 13:05:00,130.06,130.09,129.92,129.95,7000.0,123.7424,123.7709,123.6092,123.6377,7000.0
2019-09-12 13:10:00,129.93,129.94,129.86,129.9,3435.0,123.6187,123.6282,123.5521,123.5901,3435.0
2019-09-12 13:15:00,129.87,129.91,129.76,129.8,4565.0,123.5616,123.5996,123.4569,123.495,4565.0
2019-09-12 13:20:00,129.76,129.77,129.69,129.74,4000.0,123.4569,123.4664,123.3903,123.4379,4000.0
2019-09-12 13:25:00,129.74,129.75,129.65,129.75,3676.0,123.4379,123.4474,123.3523,123.4474,3676.0
2019-09-12 13:30:00,129.75,129.81,129.68,129.68,2963.0,123.4474,123.5045,123.3808,123.3808,2963.0
2019-09-12 13:35:00,129.72,129.75,129.69,129.72,3822.0,123.4189,123.4474,123.3903,123.4189,3822.0
2019-09-12 13:40:00,129.68,129.79,129.61,129.78,4000.0,123.3808,123.4855,123.3142,123.476,4000.0
2019-09-12 13:45:00,129.72,129.85,129.71,129.83,2048.0,123.4189,123.5426,123.4094,123.5235,2048.0
2019-09-12 13:50:00,129.81,129.87,129.75,129.85,2402.0,123.5045,123.5616,123.4474,123.5426,2402.0
2019-09-12 13:55:00,129.88,129.88,129.72,129.8,3747.0,123.5711,123.5711,123.4189,123.495,3747.0
2019-09-12 14:00:00,129.77,129.81,129.68,129.72,4991.0,123.4664,123.5045,123.3808,123.4189,4991.0
2019-09-12 14:05:00,129.71,129.72,129.55,129.62,3940.0,123.4094,123.4189,123.2571,123.3237,3940.0
2019-09-12 14:10:00,129.62,129.63,129.58,129.61,4200.0,123.3237,123.3332,123.2857,123.3142,4200.0
2019-09-12 14:15:00,129.56,129.56,129.38,129.44,5492.0,123.2666,123.2666,123.0954,123.1525,5492.0
2019-09-12 14:20:00,129.46,129.51,129.42,129.51,4300.0,123.1715,123.2191,123.1334,123.2191,4300.0
2019-09-12 14:25:00,129.51,129.64,129.45,129.64,3827.0,123.2191,123.3428,123.162,123.3428,3827.0
2019-09-12 14:30:00,129.65,129.76,129.65,129.66,3990.0,123.3523,123.4569,123.3523,123.3618,3990.0
2019-09-12 14:35:00,129.64,129.79,129.64,129.74,3232.0,123.3428,123.4855,123.3428,123.4379,3232.0
2019-09-12 14:40:00,129.77,129.88,129.77,129.78,4269.0,123.4664,123.5711,123.4664,123.476,4269.0
2019-09-12 14:45:00,129.75,129.76,129.52,129.54,5100.0,123.4474,123.4569,123.2286,123.2476,5100.0
2019-09-12 14:50:00,129.58,129.58,129.4,129.5,3395.0,123.2857,123.2857,123.1144,123.2096,3395.0
2019-09-12 14:55:00,129.51,129.52,129.39,129.39,3300.0,123.2191,123.2286,123.1049,123.1049,3300.0
2019-09-12 15:00:00,129.45,129.5,129.43,129.45,5406.0,123.162,123.2096,123.143,123.162,5406.0
2019-09-12 15:05:00,129.45,129.45,129.33,129.34,5361.0,123.162,123.162,123.0478,123.0573,5361.0
2019-09-12 15:10:00,129.33,129.38,129.28,129.33,6413.0,123.0478,123.0954,123.0002,123.0478,6413.0
2019-09-12 15:15:00,129.35,129.43,129.32,129.42,7931.0,123.0668,123.143,123.0383,123.1334,7931.0
2019-09-12 15:20:00,129.41,129.41,129.3,129.34,11645.0,123.1239,123.1239,123.0193,123.0573,11645.0
2019-09-12 15:25:00,129.34,129.36,129.24,129.31,6029.0,123.0573,123.0764,122.9622,123.0288,6029.0
2019-09-12 15:30:00,129.28,129.31,129.2,129.2,11013.0,123.0002,123.0288,122.9241,122.9241,11013.0
2019-09-12 15:35:00,129.19,129.23,129.14,129.17,41829.0,122.9146,122.9527,122.867,122.8956,41829.0
2019-09-12 15:40:00,129.19,129.2,129.07,129.2,10497.0,122.9146,122.9241,122.8004,122.9241,10497.0
2019-09-12 15:45:00,129.19,129.19,128.96,128.96,16833.0,122.9146,122.9146,122.6958,122.6958,16833.0
2019-09-12 15:50:00,128.92,128.97,128.78,128.87,58238.0,122.6577,122.7053,122.5245,122.6102,58238.0
2019-09-12 15:55:00,128.86,128.86,128.62,128.75,76548.0,122.6006,122.6006,122.3723,122.496,76548.0
2019-09-13 09:30:00,129.5,130.47,128.79,129.9,29805.0,123.2096,124.1324,122.534,123.5901,29805.0
2019-09-13 09:35:00,130.05,131.26,130.05,130.62,21700.0,123.7328,124.8841,123.7328,124.2751,21700.0
2019-09-13 09:40:00,130.62,130.62,130.0,130.0,7481.0,124.2751,124.2751,123.6853,123.6853,7481.0
2019-09-13 09:45:00,130.0,130.21,129.67,129.82,6672.0,123.6853,123.8851,123.3713,123.514,6672.0
2019-09-13 09:50:00,129.79,129.97,129.6,129.97,3134.0,123.4855,123.6567,123.3047,123.6567,3134.0
2019-09-13 09:55:00,129.94,129.94,129.42,129.93,6392.0,123.6282,123.6282,123.1334,123.6187,6392.0
2019-09-13 10:00:00,129.79,129.92,129.56,129.56,5853.0,123.4855,123.6092,123.2666,123.2666,5853.0
2019-09-13 10:05:00,129.64,129.93,129.48,129.76,3500.0,123.3428,123.6187,123.1905,123.4569,3500.0
2019-09-13 10:10:00,129.66,129.77,129.45,129.5,7918.0,123.3618,123.4664,123.162,123.2096,7918.0
2019-09-13 10:15:00,129.5,129.85,129.42,129.68,6066.0,123.2096,123.5426,123.1334,123.3808,6066.0
2019-09-13 10:20:00,129.77,129.88,129.54,129.61,6715.0,123.4664,123.5711,123.2476,123.3142,6715.0
2019-09-13 10:25:00,129.66,129.92,129.58,129.58,6117.0,123.3618,123.6092,123.2857,123.2857,6117.0
2019-09-13 10:30:00,129.57,129.86,129.57,129.72,5426.0,123.2762,123.5521,123.2762,123.4189,5426.0
2019-09-13 10:35:00,129.52,129.67,129.47,129.63,10659.0,123.2286,123.3713,123.181,123.3332,10659.0
2019-09-13 10:40:00,129.64,129.74,129.63,129.63,3100.0,123.3428,123.4379,123.3332,123.3332,3100.0
2019-09-13 10:45:00,129.65,129.92,129.64,129.92,2113.0,123.3523,123.6092,123.3428,123.6092,2113.0
2019-09-13 10:50:00,129.84,129.87,129.73,129.81,6566.0,123.533,123.5616,123.4284,123.5045,6566.0
2019-09-13 10:55:00,129.78,129.95,129.71,129.76,6392.0,123.476,123.6377,123.4094,123.4569,6392.0
2019-09-13 11:00:00,129.71,129.76,129.58,129.74,11842.0,123.4094,123.4569,123.2857,123.4379,11842.0
2019-09-13 11:05:00,129.64,129.78,129.63,129.78,5596.0,123.3428,123.476,123.3332,123.476,5596.0
2019-09-13 11:10:00,129.78,129.81,129.7,129.81,4536.0,123.476,123.5045,123.3998,123.5045,4536.0
2019-09-13 11:15:00,129.8,129.84,129.72,129.81,2610.0,123.495,123.533,123.4189,123.5045,2610.0
2019-09-13 11:20:00,129.8,129.84,129.57,129.58,5696.0,123.495,123.533,123.2762,123.2857,5696.0
2019-09-13 11:25:00,129.54,129.68,129.45,129.56,7100.0,123.2476,123.3808,123.162,123.2666,7100.0
2019-09-13 11:30:00,129.65,129.68,129.48,129.56,2900.0,123.3523,123.3808,123.1905,123.2666,2900.0
2019-09-13 11:35:00,129.41,129.56,129.41,129.52,13378.0,123.1239,123.2666,123.1239,123.2286,13378.0
2019-09-13 11:40:00,129.48,129.54,129.28,129.46,15161.0,123.1905,123.2476,123.0002,123.1715,15161.0
2019-09-13 11:45:00,129.43,129.44,129.23,129.43,4650.0,123.143,123.1525,122.9527,123.143,4650.0
2019-09-13 11:50:00,129.45,129.46,129.13,129.22,5003.0,123.162,123.1715,122.8575,122.9432,5003.0
2019-09-13 11:55:00,129.25,129.45,129.25,129.42,5066.0,122.9717,123.162,122.9717,123.1334,5066.0
2019-09-13 12:00:00,129.42,129.7,129.4,129.69,4871.0,123.1334,123.3998,123.1144,123.3903,4871.0
2019-09-13 12:05:00,129.62,129.72,129.62,129.65,3600.0,123.3237,123.4189,123.3237,123.3523,3600.0
2019-09-13 12:10:00,129.69,129.73,129.52,129.56,4407.0,123.3903,123.4284,123.2286,123.2666,4407.0
2019-09-13 12:15:00,129.57,129.57,129.39,129.4,6100.0,123.2762,123.2762,123.1049,123.1144,6100.0
2019-09-13 12:20:00,129.35,129.5,129.29,129.45,4635.0,123.0668,123.2096,123.0098,123.162,4635.0
2019-09-13 12:25:00,129.5,129.51,129.39,129.46,3547.0,123.2096,123.2191,123.1049,123.1715,3547.0
2019-09-13 12:30:00,129.44,129.51,129.42,129.42,3948.0,123.1525,123.2191,123.1334,123.1334,3948.0
2019-09-13 12:35:00,129.42,129.51,129.36,129.41,5094.0,123.1334,123.2191,123.0764,123.1239,5094.0
2019-09-13 12:40:00,129.41,129.49,129.36,129.49,3000.0,123.1239,123.2,123.0764,123.2,3000.0
2019-09-13 12:45:00,129.48,129.49,129.33,129.34,2511.0,123.1905,123.2,123.0478,123.0573,2511.0
2019-09-13 12:50:00,129.37,129.5,129.34,129.37,5074.0,123.0859,123.2096,123.0573,123.0859,5074.0
2019-09-13 12:55:00,129.36,129.52,129.36,129.51,2366.0,123.0764,123.2286,123.0764,123.2191,2366.0
2019-09-13 13:00:00,129.43,129.45,129.41,129.45,1300.0,123.143,123.162,123.1239,123.162,1300.0
2019-09-13 13:05:00,129.43,129.45,129.3,129.31,5187.0,123.143,123.162,123.0193,123.0288,5187.0
2019-09-13 13:10:00,129.29,129.33,129.07,129.08,5520.0,123.0098,123.0478,122.8004,122.81,5520.0
2019-09-13 13:15:00,129.04,129.2,129.04,129.11,5847.0,122.7719,122.9241,122.7719,122.8385,5847.0
2019-09-13 13:20:00,129.11,129.21,129.11,129.16,1666.0,122.8385,122.9336,122.8385,122.8861,1666.0
2019-09-13 13:25:00,129.17,129.18,128.97,129.03,4507.0,122.8956,122.9051,122.7053,122.7624,4507.0
2019-09-13 13:30:00,128.99,129.05,128.96,128.97,2701.0,122.7243,122.7814,122.6958,122.7053,2701.0
2019-09-13 13:35:00,128.94,129.14,128.94,129.13,5581.0,122.6768,122.867,122.6768,122.8575,5581.0
2019-09-13 13:40:00,129.14,129.28,129.13,129.22,6911.0,122.867,123.0002,122.8575,122.9432,6911.0
2019-09-13 13:45:00,129.17,129.28,129.17,129.25,3886.0,122.8956,123.0002,122.8956,122.9717,3886.0
2019-09-13 13:50:00,129.25,129.27,129.15,129.19,4085.0,122.9717,122.9907,122.8766,122.9146,4085.0
2019-09-13 13:55:00,129.2,129.24,129.05,129.05,3119.0,122.9241,122.9622,122.7814,122.7814,3119.0
2019-09-13 14:00:00,129.08,129.25,129.08,129.19,6935.0,122.81,122.9717,122.81,122.9146,6935.0
2019-09-13 14:05:00,129.17,129.21,129.05,129.05,2980.0,122.8956,122.9336,122.7814,122.7814,2980.0
2019-09-13 14:10:00,128.99,129.09,128.94,128.99,3635.0,122.7243,122.8195,122.6768,122.7243,3635.0
2019-09-13 14:15:00,128.94,128.95,128.83,128.88,2900.0,122.6768,122.6863,122.5721,122.6197,2900.0
2019-09-13 14:20:00,128.9,129.05,128.89,129.03,4161.0,122.6387,122.7814,122.6292,122.7624,4161.0
2019-09-13 14:25:00,129.05,129.06,128.98,129.06,2601.0,122.7814,122.7909,122.7148,122.7909,2601.0
2019-09-13 14:30:00,129.05,129.18,129.03,129.18,4604.0,122.7814,122.9051,122.7624,122.9051,4604.0
2019-09-13 14:35:00,129.15,129.26,129.14,129.25,4803.0,122.8766,122.9812,122.867,122.9717,4803.0
2019-09-13 14:40:00,129.22,129.23,129.12,129.22,3863.0,122.9432,122.9527,122.848,122.9432,3863.0
2019-09-13 14:45:00,129.2,129.2,129.07,129.14,4352.0,122.9241,122.9241,122.8004,122.867,4352.0
2019-09-13 14:50:00,129.11,129.15,129.07,129.12,3705.0,122.8385,122.8766,122.8004,122.848,3705.0
2019-09-13 14:55:00,129.13,129.25,129.12,129.22,5025.0,122.8575,122.9717,122.848,122.9432,5025.0
2019-09-13 15:00:00,129.22,129.22,129.08,129.12,3637.0,122.9432,122.9432,122.81,122.848,3637.0
2019-09-13 15:05:00,129.09,129.09,128.92,128.93,7640.0,122.8195,122.8195,122.6577,122.6672,7640.0
2019-09-13 15:10:00,128.94,129.01,128.88,128.88,7262.0,122.6768,122.7434,122.6197,122.6197,7262.0
2019-09-13 15:15:00,128.87,128.88,128.78,128.85,3592.0,122.6102,122.6197,122.5245,122.5911,3592.0
2019-09-13 15:20:00,128.84,128.9,128.84,128.9,4030.0,122.5816,122.6387,122.5816,122.6387,4030.0
2019-09-13 15:25:00,128.9,128.96,128.86,128.89,6494.0,122.6387,122.6958,122.6006,122.6292,6494.0
2019-09-13 15:30:00,128.92,129.01,128.86,128.98,8421.0,122.6577,122.7434,122.6006,122.7148,8421.0
2019-09-13 15:35:00,128.97,129.0,128.9,128.94,10673.0,122.7053,122.7338,122.6387,122.6768,10673.0
2019-09-13 15:40:00,128.93,129.02,128.92,128.99,13740.0,122.6672,122.7529,122.6577,122.7243,13740.0
2019-09-13 15:45:00,128.98,129.02,128.93,129.0,15071.0,122.7148,122.7529,122.6672,122.7338,15071.0
2019-09-13 15:50:00,129.0,129.06,128.9,128.99,35998.0,122.7338,122.7909,122.6387,122.7243,35998.0
2019-09-13 15:55:00,129.01,129.07,128.89,129.02,81440.0,122.7434,122.8004,122.6292,122.7529,81440.0
2019-09-16 09:30:00,128.65,128.72,128.43,128.72,13294.0,122.4008,122.4674,122.1915,122.4674,13294.0
2019-09-16 09:35:00,128.89,129.0,128.43,128.52,8079.0,122.6292,122.7338,122.1915,122.2772,8079.0
2019-09-16 09:40:00,128.51,129.0,128.42,129.0,4188.0,122.2676,122.7338,122.182,122.7338,4188.0
2019-09-16 09:45:00,128.91,129.21,128.75,129.01,51997.0,122.6482,122.9336,122.496,122.7434,51997.0
2019-09-16 09:50:00,129.2,129.56,129.11,129.41,8182.0,122.9241,123.2666,122.8385,123.1239,8182.0
2019-09-16 09:55:00,129.38,129.43,129.15,129.26,17927.0,123.0954,123.143,122.8766,122.9812,17927.0
2019-09-16 10:00:00,129.3,129.41,129.16,129.26,7397.0,123.0193,123.1239,122.8861,122.9812,7397.0
2019-09-16 10:05:00,129.27,129.38,129.03,129.03,12922.0,122.9907,123.0954,122.7624,122.7624,12922.0
2019-09-16 10:10:00,128.98,129.28,128.89,129.12,65459.0,122.7148,123.0002,122.6292,122.848,65459.0
2019-09-16 10:15:00,129.16,129.35,129.14,129.28,7939.0,122.8861,123.0668,122.867,123.0002,7939.0
2019-09-16 10:20:00,129.28,129.33,129.2,129.28,7594.0,123.0002,123.0478,122.9241,123.0002,7594.0
2019-09-16 10:25:00,129.32,129.47,129.12,129.14,10574.0,123.0383,123.181,122.848,122.867,10574.0
2019-09-16 10:30:00,129.14,129.24,129.04,129.22,2694.0,122.867,122.9622,122.7719,122.9432,2694.0
2019-09-16 10:35:00,129.26,129.3,129.08,129.12,3461.0,122.9812,123.0193,122.81,122.848,3461.0
2019-09-16 10:40:00,129.02,129.09,128.87,128.97,3166.0,122.7529,122.8195,122.6102,122.7053,3166.0
2019-09-16 10:45:00,129.02,129.08,128.91,128.91,12118.0,122.7529,122.81,122.6482,122.6482,12118.0
2019-09-16 10:50:00,128.99,129.07,128.92,128.92,6500.0,122.7243,122.8004,122.6577,122.6577,6500.0
2019-09-16 10:55:00,128.89,129.01,128.88,128.9,9700.0,122.6292,122.7434,122.6197,122.6387,9700.0
2019-09-16 11:00:00,128.95,128.95,128.76,128.77,4294.0,122.6863,122.6863,122.5055,122.515,4294.0
2019-09-16 11:05:00,128.81,129.01,128.81,129.0,4313.0,122.5531,122.7434,122.5531,122.7338,4313.0
2019-09-16 11:10:00,129.0,129.04,128.93,128.93,25792.0,122.7338,122.7719,122.6672,122.6672,25792.0
2019-09-16 11:15:00,128.96,129.26,128.96,129.19,5471.0,122.6958,122.9812,122.6958,122.9146,5471.0
2019-09-16 11:20:00,129.19,129.25,128.99,128.99,1878.0,122.9146,122.9717,122.7243,122.7243,1878.0
2019-09-16 11:25:00,128.98,129.11,128.98,129.1,3230.0,122.7148,122.8385,122.7148,122.829,3230.0
2019-09-16 11:30:00,129.07,129.11,128.87,128.89,3468.0,122.8004,122.8385,122.6102,122.6292,3468.0
2019-09-16 11:35:00,128.84,128.84,128.62,128.72,4437.0,122.5816,122.5816,122.3723,122.4674,4437.0
2019-09-16 11:40:00,128.67,128.69,128.5,128.5,9564.0,122.4199,122.4389,122.2581,122.2581,9564.0
2019-09-16 11:45:00,128.48,128.59,128.46,128.46,10683.0,122.2391,122.3438,122.2201,122.2201,10683.0
2019-09-16 11:50:00,128.42,128.5,128.36,128.5,2131.0,122.182,122.2581,122.1249,122.2581,2131.0
2019-09-16 11:55:00,128.51,128.52,128.25,128.33,3875.0,122.2676,122.2772,122.0203,122.0964,3875.0
2019-09-16 12:00:00,128.32,128.49,128.32,128.38,2328.0,122.0869,122.2486,122.0869,122.144,2328.0
2019-09-16 12:05:00,128.42,128.44,128.34,128.4,3703.0,122.182,122.201,122.1059,122.163,3703.0
2019-09-16 12:10:00,128.48,128.48,128.41,128.44,3000.0,122.2391,122.2391,122.1725,122.201,3000.0
2019-09-16 12:15:00,128.46,128.65,128.46,128.65,3708.0,122.2201,122.4008,122.2201,122.4008,3708.0
2019-09-16 12:20:00,128.66,128.66,128.45,128.5,3061.0,122.4104,122.4104,122.2106,122.2581,3061.0
2019-09-16 12:25:00,128.49,128.58,128.44,128.55,8344.0,122.2486,122.3342,122.201,122.3057,8344.0
2019-09-16 12:30:00,128.55,128.73,128.52,128.62,5052.0,122.3057,122.477,122.2772,122.3723,5052.0
2019-09-16 12:35:00,128.51,128.63,128.45,128.59,4800.0,122.2676,122.3818,122.2106,122.3438,4800.0
2019-09-16 12:40:00,128.56,128.63,128.4,128.4,3600.0,122.3152,122.3818,122.163,122.163,3600.0
2019-09-16 12:45:00,128.42,128.42,128.35,128.4,1900.0,122.182,122.182,122.1154,122.163,1900.0
2019-09-16 12:50:00,128.35,128.51,128.35,128.47,4907.0,122.1154,122.2676,122.1154,122.2296,4907.0
2019-09-16 12:55:00,128.47,128.47,128.28,128.35,7315.0,122.2296,122.2296,122.0488,122.1154,7315.0
2019-09-16 13:00:00,128.33,128.33,128.14,128.16,7648.0,122.0964,122.0964,121.9156,121.9346,7648.0
2019-09-16 13:05:00,128.16,128.33,128.12,128.33,8680.0,121.9346,122.0964,121.8966,122.0964,8680.0
2019-09-16 13:10:00,128.36,128.64,128.36,128.62,2305.0,122.1249,122.3913,122.1249,122.3723,2305.0
2019-09-16 13:15:00,128.58,128.64,128.47,128.53,8288.0,122.3342,122.3913,122.2296,122.2867,8288.0
2019-09-16 13:20:00,128.48,128.5,128.41,128.47,5048.0,122.2391,122.2581,122.1725,122.2296,5048.0
2019-09-16 13:25:00,128.49,128.58,128.46,128.54,3000.0,122.2486,122.3342,122.2201,122.2962,3000.0
2019-09-16 13:30:00,128.55,128.62,128.28,128.3,17180.0,122.3057,122.3723,122.0488,122.0678,17180.0
2019-09-16 13:35:00,128.28,128.5,128.25,128.5,4301.0,122.0488,122.2581,122.0203,122.2581,4301.0
2019-09-16 13:40:00,128.5,128.57,128.46,128.46,4802.0,122.2581,122.3247,122.2201,122.2201,4802.0
2019-09-16 13:45:00,128.45,128.51,128.37,128.48,3014.0,122.2106,122.2676,122.1344,122.2391,3014.0
2019-09-16 13:50:00,128.5,128.56,128.45,128.48,3200.0,122.2581,122.3152,122.2106,122.2391,3200.0
2019-09-16 13:55:00,128.53,128.55,128.48,128.51,4968.0,122.2867,122.3057,122.2391,122.2676,4968.0
2019-09-16 14:00:00,128.52,128.66,128.43,128.43,12646.0,122.2772,122.4104,122.1915,122.1915,12646.0
2019-09-16 14:05:00,128.41,128.48,128.38,128.44,2600.0,122.1725,122.2391,122.144,122.201,2600.0
2019-09-16 14:10:00,128.39,128.53,128.39,128.44,6133.0,122.1535,122.2867,122.1535,122.201,6133.0
2019-09-16 14:15:00,128.46,128.57,128.44,128.53,5314.0,122.2201,122.3247,122.201,122.2867,5314.0
2019-09-16 14:20:00,128.53,128.54,128.33,128.37,3500.0,122.2867,122.2962,122.0964,122.1344,3500.0
2019-09-16 14:25:00,128.38,128.55,128.37,128.54,5101.0,122.144,122.3057,122.1344,122.2962,5101.0
2019-09-16 14:30:00,128.51,128.54,128.45,128.45,7150.0,122.2676,122.2962,122.2106,122.2106,7150.0
2019-09-16 14:35:00,128.43,128.52,128.43,128.52,3425.0,122.1915,122.2772,122.1915,122.2772,3425.0
2019-09-16 14:40:00,128.57,128.62,128.53,128.54,4550.0,122.3247,122.3723,122.2867,122.2962,4550.0
2019-09-16 14:45:00,128.55,128.62,128.52,128.57,3185.0,122.3057,122.3723,122.2772,122.3247,3185.0
2019-09-16 14:50:00,128.57,128.67,128.55,128.62,2931.0,122.3247,122.4199,122.3057,122.3723,2931.0
2019-09-16 14:55:00,128.62,128.81,128.62,128.72,3658.0,122.3723,122.5531,122.3723,122.4674,3658.0
2019-09-16 15:00:00,128.72,128.79,128.7,128.76,1800.0,122.4674,122.534,122.4484,122.5055,1800.0
2019-09-16 15:05:00,128.74,128.74,128.61,128.65,5799.0,122.4865,122.4865,122.3628,122.4008,5799.0
2019-09-16 15:10:00,128.66,128.8,128.64,128.8,4559.0,122.4104,122.5436,122.3913,122.5436,4559.0
2019-09-16 15:15:00,128.79,128.81,128.67,128.69,3985.0,122.534,122.5531,122.4199,122.4389,3985.0
2019-09-16 15:20:00,128.67,128.81,128.67,128.77,7651.0,122.4199,122.5531,122.4199,122.515,7651.0
2019-09-16 15:25:00,128.78,128.87,128.77,128.84,5678.0,122.5245,122.6102,122.515,122.5816,5678.0
2019-09-16 15:30:00,128.82,128.88,128.75,128.88,14663.0,122.5626,122.6197,122.496,122.6197,14663.0
2019-09-16 15:35:00,128.88,128.9,128.68,128.72,16480.0,122.6197,122.6387,122.4294,122.4674,16480.0
2019-09-16 15:40:00,128.74,128.77,128.66,128.74,13639.0,122.4865,122.515,122.4104,122.4865,13639.0
2019-09-16 15:45:00,128.75,128.83,128.72,128.76,13049.0,122.496,122.5721,122.4674,122.5055,13049.0
2019-09-16 15:50:00,128.75,128.98,128.74,128.96,27513.0,122.496,122.7148,122.4865,122.6958,27513.0
2019-09-16 15:55:00,128.97,129.02,128.91,128.91,47513.0,122.7053,122.7529,122.6482,122.6482,47513.0
2019-09-17 09:30:00,128.43,128.43,127.61,127.77,13640.0,122.1915,122.1915,121.4114,121.5636,13640.0
2019-09-17 09:35:00,127.71,127.81,127.3,127.81,8509.0,121.5065,121.6016,121.1164,121.6016,8509.0
2019-09-17 09:40:00,128.02,128.06,127.39,127.41,6142.0,121.8014,121.8395,121.202,121.2211,6142.0
2019-09-17 09:45:00,127.4,127.75,127.3,127.38,64948.0,121.2116,121.5446,121.1164,121.1925,64948.0
2019-09-17 09:50:00,127.38,127.38,127.04,127.08,8378.0,121.1925,121.1925,120.869,120.9071,8378.0
2019-09-17 09:55:00,127.05,127.51,126.98,127.3,12373.0,120.8786,121.3162,120.812,121.1164,12373.0
2019-09-17 10:00:00,127.21,127.3,126.78,126.78,11211.0,121.0308,121.1164,120.6217,120.6217,11211.0
2019-09-17 10:05:00,126.78,127.05,126.71,126.85,8375.0,120.6217,120.8786,120.5551,120.6883,8375.0
2019-09-17 10:10:00,126.81,126.87,126.65,126.78,8216.0,120.6502,120.7073,120.498,120.6217,8216.0
2019-09-17 10:15:00,126.78,126.82,126.45,126.67,9661.0,120.6217,120.6597,120.3077,120.517,9661.0
2019-09-17 10:20:00,126.63,126.71,126.54,126.65,8278.0,120.479,120.5551,120.3933,120.498,8278.0
2019-09-17 10:25:00,126.68,126.81,126.58,126.75,7351.0,120.5265,120.6502,120.4314,120.5931,7351.0
2019-09-17 10:30:00,126.76,126.99,126.76,126.78,11844.0,120.6026,120.8215,120.6026,120.6217,11844.0
2019-09-17 10:35:00,126.79,126.81,126.64,126.72,8783.0,120.6312,120.6502,120.4885,120.5646,8783.0
2019-09-17 10:40:00,126.67,126.79,126.63,126.68,7611.0,120.517,120.6312,120.479,120.5265,7611.0
2019-09-17 10:45:00,126.64,126.77,126.59,126.68,9949.0,120.4885,120.6122,120.4409,120.5265,9949.0
2019-09-17 10:50:00,126.68,126.74,126.35,126.49,17484.0,120.5265,120.5836,120.2126,120.3458,17484.0
2019-09-17 10:55:00,126.48,126.59,126.34,126.37,8151.0,120.3362,120.4409,120.203,120.2316,8151.0
2019-09-17 11:00:00,126.3,126.46,126.26,126.39,11532.0,120.165,120.3172,120.1269,120.2506,11532.0
2019-09-17 11:05:00,126.42,126.58,126.36,126.58,8383.0,120.2792,120.4314,120.2221,120.4314,8383.0
2019-09-17 11:10:00,126.51,126.73,126.42,126.68,7640.0,120.3648,120.5741,120.2792,120.5265,7640.0
2019-09-17 11:15:00,126.67,126.68,126.43,126.43,4731.0,120.517,120.5265,120.2887,120.2887,4731.0
2019-09-17 11:20:00,126.35,126.48,126.27,126.44,4686.0,120.2126,120.3362,120.1364,120.2982,4686.0
2019-09-17 11:25:00,126.43,126.61,126.4,126.4,6400.0,120.2887,120.4599,120.2601,120.2601,6400.0
2019-09-17 11:30:00,126.41,126.57,126.41,126.5,9220.0,120.2696,120.4219,120.2696,120.3553,9220.0
2019-09-17 11:35:00,126.51,126.55,126.47,126.5,6970.0,120.3648,120.4028,120.3267,120.3553,6970.0
2019-09-17 11:40:00,126.48,126.48,126.34,126.35,5352.0,120.3362,120.3362,120.203,120.2126,5352.0
2019-09-17 11:45:00,126.32,126.32,126.2,126.25,4694.0,120.184,120.184,120.0699,120.1174,4694.0
2019-09-17 11:50:00,126.21,126.24,126.1,126.13,8135.0,120.0794,120.1079,119.9747,120.0033,8135.0
2019-09-17 11:55:00,126.1,126.15,126.03,126.06,7945.0,119.9747,120.0223,119.9081,119.9367,7945.0
2019-09-17 12:00:00,126.09,126.23,126.08,126.15,13397.0,119.9652,120.0984,119.9557,120.0223,13397.0
2019-09-17 12:05:00,126.17,126.18,125.93,125.99,6466.0,120.0413,120.0508,119.813,119.8701,6466.0
2019-09-17 12:10:00,125.99,126.0,125.85,125.88,6228.0,119.8701,119.8796,119.7369,119.7654,6228.0
2019-09-17 12:15:00,125.9,126.0,125.84,125.94,7200.0,119.7844,119.8796,119.7273,119.8225,7200.0
2019-09-17 12:20:00,125.92,126.05,125.91,126.05,6053.0,119.8035,119.9271,119.7939,119.9271,6053.0
2019-09-17 12:25:00,126.08,126.19,126.07,126.12,6142.0,119.9557,120.0603,119.9462,119.9937,6142.0
2019-09-17 12:30:00,126.13,126.19,126.04,126.04,9350.0,120.0033,120.0603,119.9176,119.9176,9350.0
2019-09-17 12:35:00,126.03,126.03,125.81,125.81,8623.0,119.9081,119.9081,119.6988,119.6988,8623.0
2019-09-17 12:40:00,125.86,125.86,125.6,125.6,7574.0,119.7464,119.7464,119.499,119.499,7574.0
2019-09-17 12:45:00,125.62,125.62,125.52,125.52,10711.0,119.518,119.518,119.4229,119.4229,10711.0
2019-09-17 12:50:00,125.56,125.75,125.54,125.75,5890.0,119.4609,119.6417,119.4419,119.6417,5890.0
2019-09-17 12:55:00,125.72,125.72,125.6,125.67,4801.0,119.6132,119.6132,119.499,119.5656,4801.0
2019-09-17 13:00:00,125.64,125.67,125.48,125.48,4970.0,119.5371,119.5656,119.3848,119.3848,4970.0
2019-09-17 13:05:00,125.5,125.75,125.47,125.71,8442.0,119.4039,119.6417,119.3753,119.6037,8442.0
2019-09-17 13:10:00,125.76,125.79,125.73,125.73,4220.0,119.6512,119.6798,119.6227,119.6227,4220.0
2019-09-17 13:15:00,125.74,125.79,125.62,125.62,6477.0,119.6322,119.6798,119.518,119.518,6477.0
2019-09-17 13:20:00,125.65,125.65,125.53,125.53,5514.0,119.5466,119.5466,119.4324,119.4324,5514.0
2019-09-17 13:25:00,125.53,125.56,125.48,125.48,6598.0,119.4324,119.4609,119.3848,119.3848,6598.0
2019-09-17 13:30:00,125.5,125.52,125.4,125.41,6241.0,119.4039,119.4229,119.3087,119.3182,6241.0
2019-09-17 13:35:00,125.4,125.51,125.34,125.46,10374.0,119.3087,119.4134,119.2516,119.3658,10374.0
2019-09-17 13:40:00,125.44,125.54,125.42,125.5,4622.0,119.3468,119.4419,119.3277,119.4039,4622.0
2019-09-17 13:45:00,125.52,125.56,125.46,125.52,7236.0,119.4229,119.4609,119.3658,119.4229,7236.0
2019-09-17 13:50:00,125.5,125.56,125.48,125.53,4301.0,119.4039,119.4609,119.3848,119.4324,4301.0
2019-09-17 13:55:00,125.54,125.69,125.51,125.55,4721.0,119.4419,119.5846,119.4134,119.4514,4721.0
2019-09-17 14:00:00,125.64,125.84,125.64,125.77,4000.0,119.5371,119.7273,119.5371,119.6607,4000.0
2019-09-17 14:05:00,125.8,125.82,125.68,125.71,4001.0,119.6893,119.7083,119.5751,119.6037,4001.0
2019-09-17 14:10:00,125.75,125.78,125.63,125.63,3506.0,119.6417,119.6703,119.5275,119.5275,3506.0
2019-09-17 14:15:00,125.56,125.67,125.56,125.63,4520.0,119.4609,119.5656,119.4609,119.5275,4520.0
2019-09-17 14:20:00,125.62,125.62,125.54,125.6,6681.0,119.518,119.518,119.4419,119.499,6681.0
2019-09-17 14:25:00,125.6,125.6,125.41,125.41,12709.0,119.499,119.499,119.3182,119.3182,12709.0
2019-09-17 14:30:00,125.42,125.45,125.22,125.25,9179.0,119.3277,119.3563,119.1375,119.166,9179.0
2019-09-17 14:35:00,125.25,125.55,125.22,125.47,14487.0,119.166,119.4514,119.1375,119.3753,14487.0
2019-09-17 14:40:00,125.48,125.63,125.47,125.55,5270.0,119.3848,119.5275,119.3753,119.4514,5270.0
2019-09-17 14:45:00,125.55,125.6,125.26,125.39,24900.0,119.4514,119.499,119.1755,119.2992,24900.0
2019-09-17 14:50:00,125.36,125.39,125.21,125.22,9160.0,119.2707,119.2992,119.1279,119.1375,9160.0
2019-09-17 14:55:00,125.2,125.4,125.2,125.3,9110.0,119.1184,119.3087,119.1184,119.2136,9110.0
2019-09-17 15:00:00,125.31,125.55,125.31,125.48,9870.0,119.2231,119.4514,119.2231,119.3848,9870.0
2019-09-17 15:05:00,125.48,125.59,125.45,125.54,5194.0,119.3848,119.4895,119.3563,119.4419,5194.0
2019-09-17 15:10:00,125.52,125.55,125.44,125.47,11118.0,119.4229,119.4514,119.3468,119.3753,11118.0
2019-09-17 15:15:00,125.44,125.49,125.39,125.41,8750.0,119.3468,119.3943,119.2992,119.3182,8750.0
2019-09-17 15:20:00,125.4,125.43,125.36,125.38,7655.0,119.3087,119.3373,119.2707,119.2897,7655.0
2019-09-17 15:25:00,125.39,125.4,125.33,125.34,13331.0,119.2992,119.3087,119.2421,119.2516,13331.0
2019-09-17 15:30:00,125.33,125.55,125.33,125.53,16149.0,119.2421,119.4514,119.2421,119.4324,16149.0
2019-09-17 15:35:00,125.53,125.82,125.51,125.82,25575.0,119.4324,119.7083,119.4134,119.7083,25575.0
2019-09-17 15:40:00,125.84,125.84,125.43,125.53,50372.0,119.7273,119.7273,119.3373,119.4324,50372.0
2019-09-17 15:45:00,125.51,125.55,125.23,125.23,68742.0,119.4134,119.4514,119.147,119.147,68742.0
2019-09-17 15:50:00,125.22,125.35,125.17,125.22,84989.0,119.1375,119.2611,119.0899,119.1375,84989.0
2019-09-17 15:55:00,125.21,125.24,124.88,125.0,140261.0,119.1279,119.1565,118.814,118.9281,140261.0
2019-09-18 09:30:00,124.33,124.96,123.38,124.15,36824.0,118.2907,118.8901,117.3868,118.1194,36824.0
2019-09-18 09:35:00,124.12,124.68,123.88,124.47,32659.0,118.0909,118.6237,117.8625,118.4239,32659.0
2019-09-18 09:40:00,124.42,124.69,124.32,124.53,29205.0,118.3763,118.6332,118.2812,118.481,29205.0
2019-09-18 09:45:00,124.53,124.66,124.33,124.33,48791.0,118.481,118.6047,118.2907,118.2907,48791.0
2019-09-18 09:50:00,124.27,124.63,124.15,124.16,31411.0,118.2336,118.5761,118.1194,118.1289,31411.0
2019-09-18 09:55:00,124.18,124.25,123.9,124.19,24153.0,118.148,118.2146,117.8816,118.1575,24153.0
2019-09-18 10:00:00,124.13,124.61,124.11,124.47,10986.0,118.1004,118.5571,118.0814,118.4239,10986.0
2019-09-18 10:05:00,124.47,124.61,124.18,124.52,18716.0,118.4239,118.5571,118.148,118.4715,18716.0
2019-09-18 10:10:00,124.5,124.5,124.26,124.26,9760.0,118.4524,118.4524,118.2241,118.2241,9760.0
2019-09-18 10:15:00,124.29,124.59,124.29,124.38,11489.0,118.2526,118.5381,118.2526,118.3383,11489.0
2019-09-18 10:20:00,124.35,124.41,124.16,124.4,7584.0,118.3097,118.3668,118.1289,118.3573,7584.0
2019-09-18 10:25:00,124.47,124.58,124.45,124.47,10862.0,118.4239,118.5285,118.4049,118.4239,10862.0
2019-09-18 10:30:00,124.5,124.87,124.45,124.87,12791.0,118.4524,118.8045,118.4049,118.8045,12791.0
2019-09-18 10:35:00,124.82,125.15,124.71,125.15,6137.0,118.7569,119.0709,118.6522,119.0709,6137.0
2019-09-18 10:40:00,125.12,125.14,124.94,124.96,7906.0,119.0423,119.0613,118.8711,118.8901,7906.0
2019-09-18 10:45:00,124.95,125.23,124.92,125.14,5900.0,118.8806,119.147,118.852,119.0613,5900.0
2019-09-18 10:50:00,125.18,125.24,125.1,125.11,8080.0,119.0994,119.1565,119.0233,119.0328,8080.0
2019-09-18 10:55:00,125.1,125.35,125.05,125.35,7192.0,119.0233,119.2611,118.9757,119.2611,7192.0
2019-09-18 11:00:00,125.32,125.66,125.27,125.66,8968.0,119.2326,119.5561,119.185,119.5561,8968.0
2019-09-18 11:05:00,125.66,125.85,125.5,125.53,12085.0,119.5561,119.7369,119.4039,119.4324,12085.0
2019-09-18 11:10:00,125.5,125.5,125.24,125.25,7382.0,119.4039,119.4039,119.1565,119.166,7382.0
2019-09-18 11:15:00,125.22,125.41,125.19,125.25,5624.0,119.1375,119.3182,119.1089,119.166,5624.0
2019-09-18 11:20:00,125.23,125.33,125.22,125.28,5646.0,119.147,119.2421,119.1375,119.1945,5646.0
2019-09-18 11:25:00,125.28,125.29,125.06,125.15,6897.0,119.1945,119.2041,118.9852,119.0709,6897.0
2019-09-18 11:30:00,125.15,125.24,125.06,125.11,5020.0,119.0709,119.1565,118.9852,119.0328,5020.0
2019-09-18 11:35:00,125.08,125.08,124.89,124.9,7275.0,119.0043,119.0043,118.8235,118.833,7275.0
2019-09-18 11:40:00,124.92,125.09,124.91,125.0,6238.0,118.852,119.0138,118.8425,118.9281,6238.0
2019-09-18 11:45:00,124.97,125.1,124.92,125.03,5942.0,118.8996,119.0233,118.852,118.9567,5942.0
2019-09-18 11:50:00,125.07,125.07,124.97,125.03,4177.0,118.9947,118.9947,118.8996,118.9567,4177.0
2019-09-18 11:55:00,124.98,124.98,124.78,124.91,10054.0,118.9091,118.9091,118.7188,118.8425,10054.0
2019-09-18 12:00:00,124.91,124.91,124.78,124.9,5499.0,118.8425,118.8425,118.7188,118.833,5499.0
2019-09-18 12:05:00,124.87,124.92,124.83,124.9,5790.0,118.8045,118.852,118.7664,118.833,5790.0
2019-09-18 12:10:00,124.83,124.9,124.76,124.78,6208.0,118.7664,118.833,118.6998,118.7188,6208.0
2019-09-18 12:15:00,124.8,124.8,124.63,124.64,3382.0,118.7379,118.7379,118.5761,118.5856,3382.0
2019-09-18 12:20:00,124.58,124.8,124.58,124.77,6063.0,118.5285,118.7379,118.5285,118.7093,6063.0
2019-09-18 12:25:00,124.76,124.79,124.69,124.78,3604.0,118.6998,118.7283,118.6332,118.7188,3604.0
2019-09-18 12:30:00,124.79,124.85,124.69,124.76,4700.0,118.7283,118.7854,118.6332,118.6998,4700.0
2019-09-18 12:35:00,124.7,124.84,124.69,124.84,9076.0,118.6427,118.7759,118.6332,118.7759,9076.0
2019-09-18 12:40:00,124.84,124.88,124.79,124.88,4720.0,118.7759,118.814,118.7283,118.814,4720.0
2019-09-18 12:45:00,124.83,124.89,124.72,124.89,3700.0,118.7664,118.8235,118.6617,118.8235,3700.0
2019-09-18 12:50:00,124.84,124.94,124.84,124.89,2600.0,118.7759,118.8711,118.7759,118.8235,2600.0
2019-09-18 12:55:00,124.9,124.93,124.83,124.86,3157.0,118.833,118.8615,118.7664,118.7949,3157.0
2019-09-18 13:00:00,124.82,124.89,124.77,124.79,5430.0,118.7569,118.8235,118.7093,118.7283,5430.0
2019-09-18 13:05:00,124.79,124.82,124.74,124.77,5592.0,118.7283,118.7569,118.6808,118.7093,5592.0
2019-09-18 13:10:00,124.73,124.75,124.67,124.75,2715.0,118.6713,118.6903,118.6142,118.6903,2715.0
2019-09-18 13:15:00,124.73,124.85,124.72,124.85,5288.0,118.6713,118.7854,118.6617,118.7854,5288.0
2019-09-18 13:20:00,124.83,124.91,124.82,124.85,3246.0,118.7664,118.8425,118.7569,118.7854,3246.0
2019-09-18 13:25:00,124.81,124.83,124.71,124.73,4177.0,118.7474,118.7664,118.6522,118.6713,4177.0
2019-09-18 13:30:00,124.72,124.77,124.7,124.75,7700.0,118.6617,118.7093,118.6427,118.6903,7700.0
2019-09-18 13:35:00,124.78,124.94,124.76,124.94,6785.0,118.7188,118.8711,118.6998,118.8711,6785.0
2019-09-18 13:40:00,124.89,124.94,124.85,124.86,5798.0,118.8235,118.8711,118.7854,118.7949,5798.0
2019-09-18 13:45:00,124.88,124.88,124.81,124.85,6412.0,118.814,118.814,118.7474,118.7854,6412.0
2019-09-18 13:50:00,124.89,124.9,124.84,124.9,9494.0,118.8235,118.833,118.7759,118.833,9494.0
2019-09-18 13:55:00,124.86,125.08,124.83,124.98,10131.0,118.7949,119.0043,118.7664,118.9091,10131.0
2019-09-18 14:00:00,125.01,125.19,124.65,124.99,10561.0,118.9377,119.1089,118.5951,118.9186,10561.0
2019-09-18 14:05:00,125.0,125.02,124.76,124.81,13565.0,118.9281,118.9472,118.6998,118.7474,13565.0
2019-09-18 14:10:00,124.79,124.88,124.49,124.51,9542.0,118.7283,118.814,118.4429,118.4619,9542.0
2019-09-18 14:15:00,124.53,124.66,124.45,124.45,5129.0,118.481,118.6047,118.4049,118.4049,5129.0
2019-09-18 14:20:00,124.47,124.68,124.46,124.57,3941.0,118.4239,118.6237,118.4144,118.519,3941.0
2019-09-18 14:25:00,124.6,124.68,124.55,124.56,6145.0,118.5476,118.6237,118.5,118.5095,6145.0
2019-09-18 14:30:00,124.56,124.63,124.44,124.63,10178.0,118.5095,118.5761,118.3953,118.5761,10178.0
2019-09-18 14:35:00,124.67,124.67,124.51,124.51,7431.0,118.6142,118.6142,118.4619,118.4619,7431.0
2019-09-18 14:40:00,124.51,124.58,124.48,124.52,8413.0,118.4619,118.5285,118.4334,118.4715,8413.0
2019-09-18 14:45:00,124.46,124.54,124.38,124.49,10548.0,118.4144,118.4905,118.3383,118.4429,10548.0
2019-09-18 14:50:00,124.47,124.83,124.47,124.74,8735.0,118.4239,118.7664,118.4239,118.6808,8735.0
2019-09-18 14:55:00,124.77,124.8,124.64,124.69,10157.0,118.7093,118.7379,118.5856,118.6332,10157.0
2019-09-18 15:00:00,124.67,124.67,124.52,124.62,11881.0,118.6142,118.6142,118.4715,118.5666,11881.0
2019-09-18 15:05:00,124.56,124.8,124.55,124.8,8526.0,118.5095,118.7379,118.5,118.7379,8526.0
2019-09-18 15:10:00,124.77,124.91,124.77,124.83,9116.0,118.7093,118.8425,118.7093,118.7664,9116.0
2019-09-18 15:15:00,124.84,125.01,124.79,125.0,9411.0,118.7759,118.9377,118.7283,118.9281,9411.0
2019-09-18 15:20:00,124.96,125.02,124.92,125.01,13157.0,118.8901,118.9472,118.852,118.9377,13157.0
2019-09-18 15:25:00,125.04,125.12,124.98,125.02,11039.0,118.9662,119.0423,118.9091,118.9472,11039.0
2019-09-18 15:30:00,125.02,125.27,124.99,125.27,27307.0,118.9472,119.185,118.9186,119.185,27307.0
2019-09-18 15:35:00,125.22,125.56,125.2,125.51,68586.0,119.1375,119.4609,119.1184,119.4134,68586.0
2019-09-18 15:40:00,125.52,125.64,125.41,125.56,21798.0,119.4229,119.5371,119.3182,119.4609,21798.0
2019-09-18 15:45:00,125.56,125.58,125.44,125.55,19668.0,119.4609,119.48,119.3468,119.4514,19668.0
2019-09-18 15:50:00,125.57,125.65,125.5,125.58,39230.0,119.4705,119.5466,119.4039,119.48,39230.0
2019-09-18 15:55:00,125.58,125.87,125.49,125.58,112961.0,119.48,119.7559,119.3943,119.48,112961.0
2019-09-19 09:30:00,126.04,126.11,125.6,126.11,16320.0,119.9176,119.9842,119.499,119.9842,16320.0
2019-09-19 09:35:00,126.53,126.56,125.95,126.04,14143.0,120.3838,120.4124,119.832,119.9176,14143.0
2019-09-19 09:40:00,125.81,126.46,125.79,126.46,9559.0,119.6988,120.3172,119.6798,120.3172,9559.0
2019-09-19 09:45:00,126.42,127.12,126.36,127.1,7996.0,120.2792,120.9452,120.2221,120.9261,7996.0
2019-09-19 09:50:00,126.97,126.98,126.35,126.56,28001.0,120.8024,120.812,120.2126,120.4124,28001.0
2019-09-19 09:55:00,126.55,126.68,126.32,126.32,6764.0,120.4028,120.5265,120.184,120.184,6764.0
2019-09-19 10:00:00,126.42,126.69,126.32,126.48,16810.0,120.2792,120.536,120.184,120.3362,16810.0
2019-09-19 10:05:00,126.53,126.84,126.53,126.75,9695.0,120.3838,120.6788,120.3838,120.5931,9695.0
2019-09-19 10:10:00,126.72,127.06,126.72,127.05,10501.0,120.5646,120.8881,120.5646,120.8786,10501.0
2019-09-19 10:15:00,127.04,127.28,127.02,127.26,7925.0,120.869,121.0974,120.85,121.0784,7925.0
2019-09-19 10:20:00,127.24,127.34,127.18,127.33,7426.0,121.0593,121.1545,121.0022,121.145,7426.0
2019-09-19 10:25:00,127.33,127.55,127.33,127.55,10674.0,121.145,121.3543,121.145,121.3543,10674.0
2019-09-19 10:30:00,127.57,127.68,127.52,127.56,5445.0,121.3733,121.478,121.3257,121.3638,5445.0
2019-09-19 10:35:00,127.49,127.55,127.45,127.45,4506.0,121.2972,121.3543,121.2591,121.2591,4506.0
2019-09-19 10:40:00,127.5,127.8,127.5,127.72,9430.0,121.3067,121.5921,121.3067,121.516,9430.0
2019-09-19 10:45:00,127.65,127.76,127.55,127.55,4518.0,121.4494,121.5541,121.3543,121.3543,4518.0
2019-09-19 10:50:00,127.58,127.71,127.57,127.69,6113.0,121.3828,121.5065,121.3733,121.4875,6113.0
2019-09-19 10:55:00,127.69,127.69,127.33,127.39,6474.0,121.4875,121.4875,121.145,121.202,6474.0
2019-09-19 11:00:00,127.38,127.48,127.36,127.47,7298.0,121.1925,121.2877,121.1735,121.2782,7298.0
2019-09-19 11:05:00,127.47,127.47,127.26,127.31,7366.0,121.2782,121.2782,121.0784,121.1259,7366.0
2019-09-19 11:10:00,127.32,127.4,127.23,127.4,5202.0,121.1354,121.2116,121.0498,121.2116,5202.0
2019-09-19 11:15:00,127.39,127.62,127.39,127.62,10276.0,121.202,121.4209,121.202,121.4209,10276.0
2019-09-19 11:20:00,127.68,127.78,127.68,127.73,3625.0,121.478,121.5731,121.478,121.5255,3625.0
2019-09-19 11:25:00,127.76,127.87,127.64,127.73,8107.0,121.5541,121.6587,121.4399,121.5255,8107.0
2019-09-19 11:30:00,127.71,127.86,127.68,127.68,7296.0,121.5065,121.6492,121.478,121.478,7296.0
2019-09-19 11:35:00,127.75,127.75,127.61,127.62,6144.0,121.5446,121.5446,121.4114,121.4209,6144.0
2019-09-19 11:40:00,127.63,127.64,127.51,127.59,6004.0,121.4304,121.4399,121.3162,121.3923,6004.0
2019-09-19 11:45:00,127.61,127.64,127.51,127.64,7069.0,121.4114,121.4399,121.3162,121.4399,7069.0
2019-09-19 11:50:00,127.64,127.75,127.64,127.74,6112.0,121.4399,121.5446,121.4399,121.535,6112.0
2019-09-19 11:55:00,127.79,127.92,127.79,127.92,7109.0,121.5826,121.7063,121.5826,121.7063,7109.0
2019-09-19 12:00:00,127.9,128.09,127.89,127.96,8669.0,121.6873,121.868,121.6778,121.7444,8669.0
2019-09-19 12:05:00,127.98,128.14,127.94,128.08,7969.0,121.7634,121.9156,121.7253,121.8585,7969.0
2019-09-19 12:10:00,128.05,128.05,127.93,127.96,4748.0,121.83,121.83,121.7158,121.7444,4748.0
2019-09-19 12:15:00,127.97,127.97,127.84,127.84,4575.0,121.7539,121.7539,121.6302,121.6302,4575.0
2019-09-19 12:20:00,127.84,127.86,127.8,127.83,5413.0,121.6302,121.6492,121.5921,121.6207,5413.0
2019-09-19 12:25:00,127.85,127.85,127.67,127.67,5986.0,121.6397,121.6397,121.4684,121.4684,5986.0
2019-09-19 12:30:00,127.67,127.68,127.6,127.66,5621.0,121.4684,121.478,121.4018,121.4589,5621.0
2019-09-19 12:35:00,127.68,127.76,127.67,127.71,5588.0,121.478,121.5541,121.4684,121.5065,5588.0
2019-09-19 12:40:00,127.69,127.77,127.65,127.73,6423.0,121.4875,121.5636,121.4494,121.5255,6423.0
2019-09-19 12:45:00,127.72,127.87,127.71,127.84,5582.0,121.516,121.6587,121.5065,121.6302,5582.0
2019-09-19 12:50:00,127.84,127.86,127.75,127.75,7706.0,121.6302,121.6492,121.5446,121.5446,7706.0
2019-09-19 12:55:00,127.75,127.78,127.72,127.74,4980.0,121.5446,121.5731,121.516,121.535,4980.0
2019-09-19 13:00:00,127.76,127.85,127.71,127.85,9417.0,121.5541,121.6397,121.5065,121.6397,9417.0
2019-09-19 13:05:00,127.86,127.87,127.77,127.77,2700.0,121.6492,121.6587,121.5636,121.5636,2700.0
2019-09-19 13:10:00,127.77,127.85,127.72,127.85,6961.0,121.5636,121.6397,121.516,121.6397,6961.0
2019-09-19 13:15:00,127.83,127.89,127.83,127.86,4270.0,121.6207,121.6778,121.6207,121.6492,4270.0
2019-09-19 13:20:00,127.86,127.9,127.81,127.89,5731.0,121.6492,121.6873,121.6016,121.6778,5731.0
2019-09-19 13:25:00,127.88,127.89,127.81,127.86,5218.0,121.6682,121.6778,121.6016,121.6492,5218.0
2019-09-19 13:30:00,127.85,127.86,127.64,127.71,7298.0,121.6397,121.6492,121.4399,121.5065,7298.0
2019-09-19 13:35:00,127.73,127.8,127.7,127.73,6651.0,121.5255,121.5921,121.497,121.5255,6651.0
2019-09-19 13:40:00,127.76,127.76,127.56,127.71,6855.0,121.5541,121.5541,121.3638,121.5065,6855.0
2019-09-19 13:45:00,127.71,127.81,127.7,127.81,4858.0,121.5065,121.6016,121.497,121.6016,4858.0
2019-09-19 13:50:00,127.84,127.93,127.8,127.9,6902.0,121.6302,121.7158,121.5921,121.6873,6902.0
2019-09-19 13:55:00,127.91,127.95,127.88,127.94,5304.0,121.6968,121.7348,121.6682,121.7253,5304.0
2019-09-19 14:00:00,127.97,128.04,127.92,127.97,12185.0,121.7539,121.8205,121.7063,121.7539,12185.0
2019-09-19 14:05:00,127.96,127.96,127.88,127.88,4199.0,121.7444,121.7444,121.6682,121.6682,4199.0
2019-09-19 14:10:00,127.89,127.89,127.83,127.88,10610.0,121.6778,121.6778,121.6207,121.6682,10610.0
2019-09-19 14:15:00,127.88,127.89,127.72,127.73,6170.0,121.6682,121.6778,121.516,121.5255,6170.0
2019-09-19 14:20:00,127.74,127.77,127.49,127.54,10785.0,121.535,121.5636,121.2972,121.3448,10785.0
2019-09-19 14:25:00,127.56,127.56,127.42,127.43,6258.0,121.3638,121.3638,121.2306,121.2401,6258.0
2019-09-19 14:30:00,127.42,127.42,127.3,127.33,5001.0,121.2306,121.2306,121.1164,121.145,5001.0
2019-09-19 14:35:00,127.35,127.39,127.28,127.29,5127.0,121.164,121.202,121.0974,121.1069,5127.0
2019-09-19 14:40:00,127.29,127.31,127.22,127.27,4535.0,121.1069,121.1259,121.0403,121.0879,4535.0
2019-09-19 14:45:00,127.24,127.25,127.16,127.25,4589.0,121.0593,121.0688,120.9832,121.0688,4589.0
2019-09-19 14:50:00,127.25,127.25,127.18,127.18,3641.0,121.0688,121.0688,121.0022,121.0022,3641.0
2019-09-19 14:55:00,127.19,127.23,127.11,127.16,7012.0,121.0118,121.0498,120.9356,120.9832,7012.0
2019-09-19 15:00:00,127.16,127.28,127.16,127.22,10429.0,120.9832,121.0974,120.9832,121.0403,10429.0
2019-09-19 15:05:00,127.21,127.26,127.15,127.2,5844.0,121.0308,121.0784,120.9737,121.0213,5844.0
2019-09-19 15:10:00,127.23,127.34,127.23,127.29,8024.0,121.0498,121.1545,121.0498,121.1069,8024.0
2019-09-19 15:15:00,127.29,127.39,127.26,127.29,12985.0,121.1069,121.202,121.0784,121.1069,12985.0
2019-09-19 15:20:00,127.32,127.34,127.27,127.33,7106.0,121.1354,121.1545,121.0879,121.145,7106.0
2019-09-19 15:25:00,127.33,127.45,127.32,127.32,16254.0,121.145,121.2591,121.1354,121.1354,16254.0
2019-09-19 15:30:00,127.32,127.37,127.17,127.17,11073.0,121.1354,121.183,120.9927,120.9927,11073.0
2019-09-19 15:35:00,127.19,127.33,127.19,127.31,15278.0,121.0118,121.145,121.0118,121.1259,15278.0
2019-09-19 15:40:00,127.3,127.33,127.27,127.28,21216.0,121.1164,121.145,121.0879,121.0974,21216.0
2019-09-19 15:45:00,127.27,127.27,127.07,127.09,21762.0,121.0879,121.0879,120.8976,120.9166,21762.0
2019-09-19 15:50:00,127.09,127.09,126.93,126.97,31112.0,120.9166,120.9166,120.7644,120.8024,31112.0
2019-09-19 15:55:00,126.97,126.98,126.82,126.83,82600.0,120.8024,120.812,120.6597,120.6692,82600.0
2019-09-20 09:30:00,127.39,127.57,127.31,127.36,265074.0,121.202,121.3733,121.1259,121.1735,265074.0
2019-09-20 09:35:00,127.18,127.59,126.71,126.93,12982.0,121.0022,121.3923,120.5551,120.7644,12982.0
2019-09-20 09:40:00,127.04,127.19,126.44,126.44,37402.0,120.869,121.0118,120.2982,120.2982,37402.0
2019-09-20 09:45:00,126.42,126.55,126.22,126.44,7411.0,120.2792,120.4028,120.0889,120.2982,7411.0
2019-09-20 09:50:00,126.44,126.8,126.33,126.71,8457.0,120.2982,120.6407,120.1935,120.5551,8457.0
2019-09-20 09:55:00,126.77,126.92,126.6,126.63,30377.0,120.6122,120.7549,120.4504,120.479,30377.0
2019-09-20 10:00:00,126.63,126.84,126.58,126.7,14391.0,120.479,120.6788,120.4314,120.5456,14391.0
2019-09-20 10:05:00,126.76,126.81,126.58,126.69,7653.0,120.6026,120.6502,120.4314,120.536,7653.0
2019-09-20 10:10:00,126.62,126.75,126.34,126.36,3813.0,120.4694,120.5931,120.203,120.2221,3813.0
2019-09-20 10:15:00,126.3,126.35,125.92,125.94,11380.0,120.165,120.2126,119.8035,119.8225,11380.0
2019-09-20 10:20:00,125.91,125.93,125.41,125.41,7991.0,119.7939,119.813,119.3182,119.3182,7991.0
2019-09-20 10:25:00,125.38,125.7,125.3,125.7,13346.0,119.2897,119.5941,119.2136,119.5941,13346.0
2019-09-20 10:30:00,125.7,125.93,125.53,125.58,10196.0,119.5941,119.813,119.4324,119.48,10196.0
2019-09-20 10:35:00,125.53,125.78,125.53,125.75,20621.0,119.4324,119.6703,119.4324,119.6417,20621.0
2019-09-20 10:40:00,125.8,125.98,125.79,125.91,24098.0,119.6893,119.8605,119.6798,119.7939,24098.0
2019-09-20 10:45:00,125.9,126.24,125.83,126.2,50012.0,119.7844,120.1079,119.7178,120.0699,50012.0
2019-09-20 10:50:00,126.24,126.28,125.89,125.9,8362.0,120.1079,120.146,119.7749,119.7844,8362.0
2019-09-20 10:55:00,125.89,126.06,125.78,126.05,14439.0,119.7749,119.9367,119.6703,119.9271,14439.0
2019-09-20 11:00:00,126.05,126.08,125.94,125.96,12202.0,119.9271,119.9557,119.8225,119.8415,12202.0
2019-09-20 11:05:00,125.98,125.98,125.81,125.9,7834.0,119.8605,119.8605,119.6988,119.7844,7834.0
2019-09-20 11:10:00,125.87,125.87,125.63,125.68,10545.0,119.7559,119.7559,119.5275,119.5751,10545.0
2019-09-20 11:15:00,125.68,125.7,125.39,125.47,9492.0,119.5751,119.5941,119.2992,119.3753,9492.0
2019-09-20 11:20:00,125.51,125.9,125.5,125.86,12468.0,119.4134,119.7844,119.4039,119.7464,12468.0
2019-09-20 11:25:00,125.8,125.91,125.52,125.67,6979.0,119.6893,119.7939,119.4229,119.5656,6979.0
2019-09-20 11:30:00,125.71,125.83,125.63,125.75,6927.0,119.6037,119.7178,119.5275,119.6417,6927.0
2019-09-20 11:35:00,125.79,125.93,125.79,125.9,5365.0,119.6798,119.813,119.6798,119.7844,5365.0
2019-09-20 11:40:00,125.92,125.97,125.84,125.9,7157.0,119.8035,119.851,119.7273,119.7844,7157.0
2019-09-20 11:45:00,125.87,125.87,125.6,125.64,5502.0,119.7559,119.7559,119.499,119.5371,5502.0
2019-09-20 11:50:00,125.59,125.6,125.47,125.56,6270.0,119.4895,119.499,119.3753,119.4609,6270.0
2019-09-20 11:55:00,125.55,125.58,125.39,125.39,4730.0,119.4514,119.48,119.2992,119.2992,4730.0
2019-09-20 12:00:00,125.41,125.6,125.4,125.6,4055.0,119.3182,119.499,119.3087,119.499,4055.0
2019-09-20 12:05:00,125.72,125.72,125.51,125.58,6079.0,119.6132,119.6132,119.4134,119.48,6079.0
2019-09-20 12:10:00,125.65,125.68,125.52,125.54,5923.0,119.5466,119.5751,119.4229,119.4419,5923.0
2019-09-20 12:15:00,125.49,125.49,125.3,125.36,5969.0,119.3943,119.3943,119.2136,119.2707,5969.0
2019-09-20 12:20:00,125.38,125.52,125.38,125.5,10329.0,119.2897,119.4229,119.2897,119.4039,10329.0
2019-09-20 12:25:00,125.51,125.76,125.51,125.73,19581.0,119.4134,119.6512,119.4134,119.6227,19581.0
2019-09-20 12:30:00,125.72,125.75,125.59,125.63,12020.0,119.6132,119.6417,119.4895,119.5275,12020.0
2019-09-20 12:35:00,125.58,125.58,125.36,125.53,5865.0,119.48,119.48,119.2707,119.4324,5865.0
2019-09-20 12:40:00,125.51,125.54,125.35,125.36,7230.0,119.4134,119.4419,119.2611,119.2707,7230.0
2019-09-20 12:45:00,125.28,125.34,125.18,125.31,5996.0,119.1945,119.2516,119.0994,119.2231,5996.0
2019-09-20 12:50:00,125.33,125.44,125.23,125.41,10566.0,119.2421,119.3468,119.147,119.3182,10566.0
2019-09-20 12:55:00,125.59,125.59,125.43,125.43,2309.0,119.4895,119.4895,119.3373,119.3373,2309.0
2019-09-20 13:00:00,125.39,125.39,125.29,125.33,5013.0,119.2992,119.2992,119.2041,119.2421,5013.0
2019-09-20 13:05:00,125.39,125.42,125.31,125.4,6136.0,119.2992,119.3277,119.2231,119.3087,6136.0
2019-09-20 13:10:00,125.42,125.44,124.82,124.83,10146.0,119.3277,119.3468,118.7569,118.7664,10146.0
2019-09-20 13:15:00,124.73,124.84,124.34,124.62,11716.0,118.6713,118.7759,118.3002,118.5666,11716.0
2019-09-20 13:20:00,124.55,124.57,124.32,124.47,6923.0,118.5,118.519,118.2812,118.4239,6923.0
2019-09-20 13:25:00,124.53,124.62,124.4,124.62,8060.0,118.481,118.5666,118.3573,118.5666,8060.0
2019-09-20 13:30:00,124.62,124.62,124.49,124.53,13966.0,118.5666,118.5666,118.4429,118.481,13966.0
2019-09-20 13:35:00,124.52,124.64,124.46,124.55,4700.0,118.4715,118.5856,118.4144,118.5,4700.0
2019-09-20 13:40:00,124.58,124.89,124.52,124.89,31146.0,118.5285,118.8235,118.4715,118.8235,31146.0
2019-09-20 13:45:00,124.92,124.93,124.71,124.71,3949.0,118.852,118.8615,118.6522,118.6522,3949.0
2019-09-20 13:50:00,124.72,124.78,124.59,124.78,13132.0,118.6617,118.7188,118.5381,118.7188,13132.0
2019-09-20 13:55:00,124.76,124.97,124.7,124.8,10868.0,118.6998,118.8996,118.6427,118.7379,10868.0
2019-09-20 14:00:00,124.81,124.92,124.61,124.69,7820.0,118.7474,118.852,118.5571,118.6332,7820.0
2019-09-20 14:05:00,124.67,124.73,124.59,124.63,9395.0,118.6142,118.6713,118.5381,118.5761,9395.0
2019-09-20 14:10:00,124.6,124.67,124.49,124.52,10968.0,118.5476,118.6142,118.4429,118.4715,10968.0
2019-09-20 14:15:00,124.48,124.61,124.45,124.58,9684.0,118.4334,118.5571,118.4049,118.5285,9684.0
2019-09-20 14:20:00,124.55,124.71,124.55,124.65,11567.0,118.5,118.6522,118.5,118.5951,11567.0
2019-09-20 14:25:00,124.73,124.74,124.57,124.57,10291.0,118.6713,118.6808,118.519,118.519,10291.0
2019-09-20 14:30:00,124.57,124.73,124.51,124.59,20102.0,118.519,118.6713,118.4619,118.5381,20102.0
2019-09-20 14:35:00,124.61,124.66,124.38,124.38,33733.0,118.5571,118.6047,118.3383,118.3383,33733.0
2019-09-20 14:40:00,124.38,124.41,124.22,124.41,32674.0,118.3383,118.3668,118.186,118.3668,32674.0
2019-09-20 14:45:00,124.45,124.51,124.29,124.31,32075.0,118.4049,118.4619,118.2526,118.2717,32075.0
2019-09-20 14:50:00,124.33,124.36,124.25,124.28,19369.0,118.2907,118.3192,118.2146,118.2431,19369.0
2019-09-20 14:55:00,124.27,124.3,124.09,124.13,16271.0,118.2336,118.2621,118.0623,118.1004,16271.0
2019-09-20 15:00:00,124.15,124.46,124.12,124.43,17482.0,118.1194,118.4144,118.0909,118.3858,17482.0
2019-09-20 15:05:00,124.44,124.49,124.4,124.47,8284.0,118.3953,118.4429,118.3573,118.4239,8284.0
2019-09-20 15:10:00,124.49,124.83,124.48,124.81,12794.0,118.4429,118.7664,118.4334,118.7474,12794.0
2019-09-20 15:15:00,124.82,124.97,124.82,124.9,9006.0,118.7569,118.8996,118.7569,118.833,9006.0
2019-09-20 15:20:00,124.91,124.93,124.8,124.81,15427.0,118.8425,118.8615,118.7379,118.7474,15427.0
2019-09-20 15:25:00,124.82,124.89,124.77,124.82,12892.0,118.7569,118.8235,118.7093,118.7569,12892.0
2019-09-20 15:30:00,124.82,124.98,124.82,124.9,16269.0,118.7569,118.9091,118.7569,118.833,16269.0
2019-09-20 15:35:00,124.89,125.02,124.81,124.88,20618.0,118.8235,118.9472,118.7474,118.814,20618.0
2019-09-20 15:40:00,124.88,124.88,124.67,124.69,22700.0,118.814,118.814,118.6142,118.6332,22700.0
2019-09-20 15:45:00,124.69,124.72,124.33,124.37,24157.0,118.6332,118.6617,118.2907,118.3287,24157.0
2019-09-20 15:50:00,124.38,124.44,124.32,124.39,60810.0,118.3383,118.3953,118.2812,118.3478,60810.0
2019-09-20 15:55:00,124.42,124.62,124.28,124.28,105814.0,118.3763,118.5666,118.2431,118.2431,105814.0
2019-09-23 09:30:00,123.9,124.25,122.55,124.25,44297.0,117.8816,118.2146,116.5971,118.2146,44297.0
2019-09-23 09:35:00,124.06,124.82,124.05,124.82,9314.0,118.0338,118.7569,118.0243,118.7569,9314.0
2019-09-23 09:40:00,124.75,124.88,124.4,124.53,5496.0,118.6903,118.814,118.3573,118.481,5496.0
2019-09-23 09:45:00,124.8,124.9,124.35,124.35,2866.0,118.7379,118.833,118.3097,118.3097,2866.0
2019-09-23 09:50:00,124.57,124.67,124.0,124.0,4496.0,118.519,118.6142,117.9767,117.9767,4496.0
2019-09-23 09:55:00,123.98,124.2,123.86,123.93,5762.0,117.9577,118.167,117.8435,117.9101,5762.0
2019-09-23 10:00:00,124.09,124.25,123.96,123.97,4683.0,118.0623,118.2146,117.9387,117.9482,4683.0
2019-09-23 10:05:00,124.04,124.05,123.76,123.99,5828.0,118.0148,118.0243,117.7484,117.9672,5828.0
2019-09-23 10:10:00,123.96,124.11,123.74,123.74,7652.0,117.9387,118.0814,117.7293,117.7293,7652.0
2019-09-23 10:15:00,123.7,123.7,123.48,123.59,4170.0,117.6913,117.6913,117.482,117.5866,4170.0
2019-09-23 10:20:00,123.47,123.92,123.45,123.76,4072.0,117.4725,117.9006,117.4534,117.7484,4072.0
2019-09-23 10:25:00,123.72,123.74,123.63,123.66,8072.0,117.7103,117.7293,117.6247,117.6532,8072.0
2019-09-23 10:30:00,123.77,123.89,123.6,123.7,5138.0,117.7579,117.8721,117.5961,117.6913,5138.0
2019-09-23 10:35:00,123.76,123.84,123.68,123.77,2000.0,117.7484,117.8245,117.6723,117.7579,2000.0
2019-09-23 10:40:00,123.83,123.83,123.63,123.68,4600.0,117.815,117.815,117.6247,117.6723,4600.0
2019-09-23 10:45:00,123.62,123.62,123.23,123.25,5800.0,117.6152,117.6152,117.2441,117.2631,5800.0
2019-09-23 10:50:00,123.22,123.22,122.78,122.87,13266.0,117.2346,117.2346,116.816,116.9016,13266.0
2019-09-23 10:55:00,122.91,123.15,122.83,122.91,11764.0,116.9397,117.168,116.8635,116.9397,11764.0
2019-09-23 11:00:00,122.91,123.41,122.91,123.31,7612.0,116.9397,117.4154,116.9397,117.3202,7612.0
2019-09-23 11:05:00,123.31,123.31,123.06,123.23,3905.0,117.3202,117.3202,117.0824,117.2441,3905.0
2019-09-23 11:10:00,123.21,123.26,122.84,122.84,20191.0,117.2251,117.2727,116.8731,116.8731,20191.0
2019-09-23 11:15:00,122.83,122.89,122.69,122.74,11728.0,116.8635,116.9206,116.7303,116.7779,11728.0
2019-09-23 11:20:00,122.76,122.88,122.57,122.64,6972.0,116.7969,116.9111,116.6162,116.6828,6972.0
2019-09-23 11:25:00,122.58,122.62,122.41,122.55,6092.0,116.6257,116.6637,116.4639,116.5971,6092.0
2019-09-23 11:30:00,122.62,122.95,122.52,122.91,6526.0,116.6637,116.9777,116.5686,116.9397,6526.0
2019-09-23 11:35:00,122.94,123.0,122.89,122.96,3150.0,116.9682,117.0253,116.9206,116.9872,3150.0
2019-09-23 11:40:00,122.97,123.03,122.88,122.88,7159.0,116.9967,117.0538,116.9111,116.9111,7159.0
2019-09-23 11:45:00,122.86,123.11,122.86,123.03,6573.0,116.8921,117.1299,116.8921,117.0538,6573.0
2019-09-23 11:50:00,123.05,123.23,122.99,123.23,6322.0,117.0729,117.2441,117.0158,117.2441,6322.0
2019-09-23 11:55:00,123.25,123.25,123.1,123.13,3608.0,117.2631,117.2631,117.1204,117.149,3608.0
2019-09-23 12:00:00,123.1,123.26,123.04,123.05,5555.0,117.1204,117.2727,117.0633,117.0729,5555.0
2019-09-23 12:05:00,123.11,123.11,122.87,122.92,4121.0,117.1299,117.1299,116.9016,116.9492,4121.0
2019-09-23 12:10:00,122.92,122.92,122.78,122.79,5333.0,116.9492,116.9492,116.816,116.8255,5333.0
2019-09-23 12:15:00,122.8,122.83,122.68,122.77,2902.0,116.835,116.8635,116.7208,116.8065,2902.0
2019-09-23 12:20:00,122.73,122.87,122.69,122.87,2790.0,116.7684,116.9016,116.7303,116.9016,2790.0
2019-09-23 12:25:00,122.88,122.93,122.84,122.88,4847.0,116.9111,116.9587,116.8731,116.9111,4847.0
2019-09-23 12:30:00,122.88,122.93,122.82,122.82,2765.0,116.9111,116.9587,116.854,116.854,2765.0
2019-09-23 12:35:00,122.79,122.89,122.75,122.75,5300.0,116.8255,116.9206,116.7874,116.7874,5300.0
2019-09-23 12:40:00,122.79,122.79,122.59,122.59,2022.0,116.8255,116.8255,116.6352,116.6352,2022.0
2019-09-23 12:45:00,122.63,122.75,122.63,122.68,7938.0,116.6733,116.7874,116.6733,116.7208,7938.0
2019-09-23 12:50:00,122.66,122.66,122.54,122.58,6353.0,116.7018,116.7018,116.5876,116.6257,6353.0
2019-09-23 12:55:00,122.58,122.62,122.5,122.53,5352.0,116.6257,116.6637,116.5496,116.5781,5352.0
2019-09-23 13:00:00,122.52,122.54,122.34,122.35,9003.0,116.5686,116.5876,116.3973,116.4069,9003.0
2019-09-23 13:05:00,122.34,122.43,122.32,122.43,6392.0,116.3973,116.483,116.3783,116.483,6392.0
2019-09-23 13:10:00,122.38,122.39,122.22,122.28,7380.0,116.4354,116.4449,116.2832,116.3403,7380.0
2019-09-23 13:15:00,122.31,122.37,122.28,122.29,4425.0,116.3688,116.4259,116.3403,116.3498,4425.0
2019-09-23 13:20:00,122.25,122.3,122.17,122.22,8138.0,116.3117,116.3593,116.2356,116.2832,8138.0
2019-09-23 13:25:00,122.22,122.35,122.22,122.31,6165.0,116.2832,116.4069,116.2832,116.3688,6165.0
2019-09-23 13:30:00,122.31,122.36,122.25,122.28,5178.0,116.3688,116.4164,116.3117,116.3403,5178.0
2019-09-23 13:35:00,122.3,122.31,122.25,122.26,4500.0,116.3593,116.3688,116.3117,116.3212,4500.0
2019-09-23 13:40:00,122.26,122.3,122.21,122.21,5198.0,116.3212,116.3593,116.2737,116.2737,5198.0
2019-09-23 13:45:00,122.22,122.4,122.17,122.37,3521.0,116.2832,116.4544,116.2356,116.4259,3521.0
2019-09-23 13:50:00,122.39,122.57,122.39,122.57,3493.0,116.4449,116.6162,116.4449,116.6162,3493.0
2019-09-23 13:55:00,122.61,122.82,122.59,122.73,6199.0,116.6542,116.854,116.6352,116.7684,6199.0
2019-09-23 14:00:00,122.71,122.74,122.62,122.66,4209.0,116.7494,116.7779,116.6637,116.7018,4209.0
2019-09-23 14:05:00,122.69,122.72,122.57,122.61,4870.0,116.7303,116.7589,116.6162,116.6542,4870.0
2019-09-23 14:10:00,122.61,122.65,122.56,122.65,4184.0,116.6542,116.6923,116.6067,116.6923,4184.0
2019-09-23 14:15:00,122.69,122.83,122.64,122.76,5602.0,116.7303,116.8635,116.6828,116.7969,5602.0
2019-09-23 14:20:00,122.72,122.91,122.72,122.86,3900.0,116.7589,116.9397,116.7589,116.8921,3900.0
2019-09-23 14:25:00,122.85,122.95,122.85,122.93,5486.0,116.8826,116.9777,116.8826,116.9587,5486.0
2019-09-23 14:30:00,122.94,122.94,122.84,122.87,6626.0,116.9682,116.9682,116.8731,116.9016,6626.0
2019-09-23 14:35:00,122.87,122.9,122.84,122.88,4010.0,116.9016,116.9301,116.8731,116.9111,4010.0
2019-09-23 14:40:00,122.89,122.97,122.86,122.94,7890.0,116.9206,116.9967,116.8921,116.9682,7890.0
2019-09-23 14:45:00,122.94,123.04,122.9,123.01,28660.0,116.9682,117.0633,116.9301,117.0348,28660.0
2019-09-23 14:50:00,123.01,123.13,122.99,123.13,17634.0,117.0348,117.149,117.0158,117.149,17634.0
2019-09-23 14:55:00,123.14,123.32,123.13,123.32,12627.0,117.1585,117.3297,117.149,117.3297,12627.0
2019-09-23 15:00:00,123.33,123.37,123.23,123.26,28415.0,117.3393,117.3773,117.2441,117.2727,28415.0
2019-09-23 15:05:00,123.26,123.32,123.15,123.22,11122.0,117.2727,117.3297,117.168,117.2346,11122.0
2019-09-23 15:10:00,123.22,123.28,123.19,123.28,4126.0,117.2346,117.2917,117.2061,117.2917,4126.0
2019-09-23 15:15:00,123.26,123.38,123.24,123.3,5741.0,117.2727,117.3868,117.2536,117.3107,5741.0
2019-09-23 15:20:00,123.27,123.31,123.17,123.31,6050.0,117.2822,117.3202,117.187,117.3202,6050.0
2019-09-23 15:25:00,123.33,123.58,123.31,123.56,4138.0,117.3393,117.5771,117.3202,117.5581,4138.0
2019-09-23 15:30:00,123.56,123.64,123.52,123.59,7771.0,117.5581,117.6342,117.52,117.5866,7771.0
2019-09-23 15:35:00,123.61,123.62,123.41,123.46,13935.0,117.6057,117.6152,117.4154,117.4629,13935.0
2019-09-23 15:40:00,123.46,123.52,123.45,123.48,8947.0,117.4629,117.52,117.4534,117.482,8947.0
2019-09-23 15:45:00,123.5,123.56,123.33,123.37,14301.0,117.501,117.5581,117.3393,117.3773,14301.0
2019-09-23 15:50:00,123.38,123.38,123.21,123.27,16930.0,117.3868,117.3868,117.2251,117.2822,16930.0
2019-09-23 15:55:00,123.27,123.5,123.09,123.44,98702.0,117.2822,117.501,117.1109,117.4439,98702.0
2019-09-24 09:30:00,124.0,124.19,123.6,123.91,35135.0,117.9767,118.1575,117.5961,117.8911,35135.0
2019-09-24 09:35:00,124.0,124.0,123.35,123.47,15215.0,117.9767,117.9767,117.3583,117.4725,15215.0
2019-09-24 09:40:00,123.47,123.65,123.08,123.58,13682.0,117.4725,117.6437,117.1014,117.5771,13682.0
2019-09-24 09:45:00,123.59,123.6,123.32,123.32,12803.0,117.5866,117.5961,117.3297,117.3297,12803.0
2019-09-24 09:50:00,123.34,123.72,123.11,123.56,31675.0,117.3488,117.7103,117.1299,117.5581,31675.0
2019-09-24 09:55:00,123.56,123.56,123.27,123.36,16882.0,117.5581,117.5581,117.2822,117.3678,16882.0
2019-09-24 10:00:00,123.36,123.53,123.23,123.46,10544.0,117.3678,117.5295,117.2441,117.4629,10544.0
2019-09-24 10:05:00,123.42,123.42,122.96,123.16,48170.0,117.4249,117.4249,116.9872,117.1775,48170.0
2019-09-24 10:10:00,123.16,123.34,123.08,123.2,6308.0,117.1775,117.3488,117.1014,117.2156,6308.0
2019-09-24 10:15:00,123.19,123.64,123.07,123.58,7086.0,117.2061,117.6342,117.0919,117.5771,7086.0
2019-09-24 10:20:00,123.6,123.71,123.34,123.43,10688.0,117.5961,117.7008,117.3488,117.4344,10688.0
2019-09-24 10:25:00,123.43,123.52,123.3,123.39,22094.0,117.4344,117.52,117.3107,117.3963,22094.0
2019-09-24 10:30:00,123.44,123.65,123.44,123.59,5143.0,117.4439,117.6437,117.4439,117.5866,5143.0
2019-09-24 10:35:00,123.6,123.74,123.47,123.7,11714.0,117.5961,117.7293,117.4725,117.6913,11714.0
2019-09-24 10:40:00,123.69,123.87,123.65,123.72,5239.0,117.6818,117.853,117.6437,117.7103,5239.0
2019-09-24 10:45:00,123.75,123.79,123.57,123.57,8397.0,117.7389,117.7769,117.5676,117.5676,8397.0
2019-09-24 10:50:00,123.57,123.76,123.57,123.76,5925.0,117.5676,117.7484,117.5676,117.7484,5925.0
2019-09-24 10:55:00,123.77,123.82,123.67,123.8,6887.0,117.7579,117.8055,117.6627,117.7864,6887.0
2019-09-24 11:00:00,123.8,123.81,123.63,123.63,6728.0,117.7864,117.7959,117.6247,117.6247,6728.0
2019-09-24 11:05:00,123.55,123.69,123.53,123.53,6710.0,117.5486,117.6818,117.5295,117.5295,6710.0
2019-09-24 11:10:00,123.51,123.51,123.33,123.33,6150.0,117.5105,117.5105,117.3393,117.3393,6150.0
2019-09-24 11:15:00,123.25,123.64,123.25,123.6,7183.0,117.2631,117.6342,117.2631,117.5961,7183.0
2019-09-24 11:20:00,123.68,123.72,123.61,123.66,3883.0,117.6723,117.7103,117.6057,117.6532,3883.0
2019-09-24 11:25:00,123.62,123.67,123.55,123.63,4245.0,117.6152,117.6627,117.5486,117.6247,4245.0
2019-09-24 11:30:00,123.6,123.61,123.44,123.49,4940.0,117.5961,117.6057,117.4439,117.4915,4940.0
2019-09-24 11:35:00,123.48,123.5,123.3,123.32,3300.0,117.482,117.501,117.3107,117.3297,3300.0
2019-09-24 11:40:00,123.32,123.41,123.13,123.17,5221.0,117.3297,117.4154,117.149,117.187,5221.0
2019-09-24 11:45:00,123.15,123.46,123.14,123.41,13607.0,117.168,117.4629,117.1585,117.4154,13607.0
2019-09-24 11:50:00,123.4,123.4,123.25,123.25,3802.0,117.4059,117.4059,117.2631,117.2631,3802.0
2019-09-24 11:55:00,123.26,123.3,123.15,123.2,3597.0,117.2727,117.3107,117.168,117.2156,3597.0
2019-09-24 12:00:00,123.15,123.33,123.09,123.19,5931.0,117.168,117.3393,117.1109,117.2061,5931.0
2019-09-24 12:05:00,123.23,123.27,123.14,123.18,4238.0,117.2441,117.2822,117.1585,117.1965,4238.0
2019-09-24 12:10:00,123.17,123.18,123.12,123.15,4317.0,117.187,117.1965,117.1395,117.168,4317.0
2019-09-24 12:15:00,123.11,123.14,122.91,122.99,12233.0,117.1299,117.1585,116.9397,117.0158,12233.0
2019-09-24 12:20:00,122.91,122.98,122.54,122.57,4705.0,116.9397,117.0063,116.5876,116.6162,4705.0
2019-09-24 12:25:00,122.54,122.59,122.35,122.52,7756.0,116.5876,116.6352,116.4069,116.5686,7756.0
2019-09-24 12:30:00,122.55,122.6,122.39,122.39,4100.0,116.5971,116.6447,116.4449,116.4449,4100.0
2019-09-24 12:35:00,122.33,122.33,121.77,121.82,6105.0,116.3878,116.3878,115.855,115.9026,6105.0
2019-09-24 12:40:00,121.76,121.82,121.52,121.61,13574.0,115.8455,115.9026,115.6172,115.7028,13574.0
2019-09-24 12:45:00,121.66,121.85,121.65,121.79,4338.0,115.7504,115.9312,115.7409,115.8741,4338.0
2019-09-24 12:50:00,121.79,121.79,121.64,121.64,4150.0,115.8741,115.8741,115.7314,115.7314,4150.0
2019-09-24 12:55:00,121.67,121.75,121.56,121.65,2677.0,115.7599,115.836,115.6552,115.7409,2677.0
2019-09-24 13:00:00,121.63,121.92,121.63,121.87,3725.0,115.7218,115.9978,115.7218,115.9502,3725.0
2019-09-24 13:05:00,121.92,122.08,121.89,121.93,5855.0,115.9978,116.15,115.9692,116.0073,5855.0
2019-09-24 13:10:00,121.88,121.89,121.71,121.77,3592.0,115.9597,115.9692,115.798,115.855,3592.0
2019-09-24 13:15:00,121.81,121.83,121.62,121.65,7528.0,115.8931,115.9121,115.7123,115.7409,7528.0
2019-09-24 13:20:00,121.65,121.68,121.49,121.56,5449.0,115.7409,115.7694,115.5886,115.6552,5449.0
2019-09-24 13:25:00,121.54,121.68,121.51,121.51,12980.0,115.6362,115.7694,115.6077,115.6077,12980.0
2019-09-24 13:30:00,121.52,121.69,121.52,121.58,5600.0,115.6172,115.7789,115.6172,115.6743,5600.0
2019-09-24 13:35:00,121.6,121.64,121.57,121.59,4812.0,115.6933,115.7314,115.6648,115.6838,4812.0
2019-09-24 13:40:00,121.59,121.61,121.46,121.5,5061.0,115.6838,115.7028,115.5601,115.5982,5061.0
2019-09-24 13:45:00,121.47,121.57,121.45,121.57,4806.0,115.5696,115.6648,115.5506,115.6648,4806.0
2019-09-24 13:50:00,121.52,121.61,121.46,121.47,6521.0,115.6172,115.7028,115.5601,115.5696,6521.0
2019-09-24 13:55:00,121.48,121.48,121.38,121.41,4921.0,115.5791,115.5791,115.484,115.5125,4921.0
2019-09-24 14:00:00,121.41,121.41,121.09,121.09,7829.0,115.5125,115.5125,115.2081,115.2081,7829.0
2019-09-24 14:05:00,121.13,121.15,120.94,120.95,6230.0,115.2461,115.2652,115.0654,115.0749,6230.0
2019-09-24 14:10:00,120.97,121.86,120.87,121.69,15849.0,115.0939,115.9407,114.9988,115.7789,15849.0
2019-09-24 14:15:00,121.72,122.25,121.7,122.22,14356.0,115.8075,116.3117,115.7884,116.2832,14356.0
2019-09-24 14:20:00,122.13,122.16,121.93,121.94,4839.0,116.1975,116.2261,116.0073,116.0168,4839.0
2019-09-24 14:25:00,121.97,122.03,121.93,121.93,3850.0,116.0453,116.1024,116.0073,116.0073,3850.0
2019-09-24 14:30:00,121.94,121.96,121.71,121.72,5473.0,116.0168,116.0358,115.798,115.8075,5473.0
2019-09-24 14:35:00,121.73,121.87,121.56,121.64,14525.0,115.817,115.9502,115.6552,115.7314,14525.0
2019-09-24 14:40:00,121.69,121.69,121.42,121.43,2938.0,115.7789,115.7789,115.522,115.5316,2938.0
2019-09-24 14:45:00,121.41,121.41,121.27,121.35,6966.0,115.5125,115.5125,115.3793,115.4554,6966.0
2019-09-24 14:50:00,121.32,121.51,121.2,121.2,20234.0,115.4269,115.6077,115.3127,115.3127,20234.0
2019-09-24 14:55:00,121.22,121.38,121.2,121.38,7761.0,115.3318,115.484,115.3127,115.484,7761.0
2019-09-24 15:00:00,121.4,121.55,121.36,121.46,6376.0,115.503,115.6457,115.465,115.5601,6376.0
2019-09-24 15:05:00,121.44,121.51,121.42,121.44,5963.0,115.5411,115.6077,115.522,115.5411,5963.0
2019-09-24 15:10:00,121.41,121.63,121.34,121.62,5492.0,115.5125,115.7218,115.4459,115.7123,5492.0
2019-09-24 15:15:00,121.65,121.68,121.53,121.55,4349.0,115.7409,115.7694,115.6267,115.6457,4349.0
2019-09-24 15:20:00,121.53,121.53,121.14,121.15,11311.0,115.6267,115.6267,115.2556,115.2652,11311.0
2019-09-24 15:25:00,121.17,121.23,121.11,121.15,18454.0,115.2842,115.3413,115.2271,115.2652,18454.0
2019-09-24 15:30:00,121.12,121.12,120.88,120.92,13150.0,115.2366,115.2366,115.0083,115.0463,13150.0
2019-09-24 15:35:00,120.93,121.1,120.9,121.03,14820.0,115.0558,115.2176,115.0273,115.151,14820.0
2019-09-24 15:40:00,121.04,121.22,120.88,121.01,36897.0,115.1605,115.3318,115.0083,115.132,36897.0
2019-09-24 15:45:00,120.97,121.0,120.92,120.97,65003.0,115.0939,115.1224,115.0463,115.0939,65003.0
2019-09-24 15:50:00,120.99,121.34,120.88,121.3,60695.0,115.1129,115.4459,115.0083,115.4079,60695.0
2019-09-24 15:55:00,121.3,121.4,121.16,121.32,56586.0,115.4079,115.503,115.2747,115.4269,56586.0
2019-09-25 09:30:00,120.75,121.25,120.36,120.51,26286.0,114.8846,115.3603,114.5135,114.6562,26286.0
2019-09-25 09:35:00,120.52,120.58,120.15,120.37,13623.0,114.6658,114.7228,114.3137,114.523,13623.0
2019-09-25 09:40:00,120.51,120.56,120.33,120.37,13023.0,114.6562,114.7038,114.485,114.523,13023.0
2019-09-25 09:45:00,120.37,120.37,119.87,119.99,21573.0,114.523,114.523,114.0473,114.1615,21573.0
2019-09-25 09:50:00,120.01,120.01,119.12,119.15,10146.0,114.1805,114.1805,113.3338,113.3623,10146.0
2019-09-25 09:55:00,119.14,119.19,118.37,118.44,9564.0,113.3528,113.4004,112.6202,112.6868,9564.0
2019-09-25 10:00:00,118.44,118.88,118.11,118.77,23635.0,112.6868,113.1054,112.3728,113.0008,23635.0
2019-09-25 10:05:00,118.71,119.02,118.64,118.81,20150.0,112.9437,113.2386,112.8771,113.0388,20150.0
2019-09-25 10:10:00,118.78,119.21,118.78,119.05,14086.0,113.0103,113.4194,113.0103,113.2672,14086.0
2019-09-25 10:15:00,119.17,119.43,118.93,119.29,21816.0,113.3813,113.6287,113.153,113.4955,21816.0
2019-09-25 10:20:00,119.26,119.38,119.08,119.09,9092.0,113.467,113.5811,113.2957,113.3052,9092.0
2019-09-25 10:25:00,119.01,119.2,118.72,118.91,26645.0,113.2291,113.4099,112.9532,113.134,26645.0
2019-09-25 10:30:00,118.85,119.1,118.78,119.02,9980.0,113.0769,113.3147,113.0103,113.2386,9980.0
2019-09-25 10:35:00,119.1,119.15,118.95,119.02,10877.0,113.3147,113.3623,113.172,113.2386,10877.0
2019-09-25 10:40:00,118.98,119.04,118.81,118.9,10510.0,113.2006,113.2576,113.0388,113.1244,10510.0
2019-09-25 10:45:00,118.8,119.01,118.8,118.94,14812.0,113.0293,113.2291,113.0293,113.1625,14812.0
2019-09-25 10:50:00,118.95,119.31,118.88,119.28,19892.0,113.172,113.5145,113.1054,113.486,19892.0
2019-09-25 10:55:00,119.24,119.24,119.05,119.1,21395.0,113.4479,113.4479,113.2672,113.3147,21395.0
2019-09-25 11:00:00,119.1,119.27,119.02,119.2,25355.0,113.3147,113.4765,113.2386,113.4099,25355.0
2019-09-25 11:05:00,119.22,119.26,118.92,119.17,11239.0,113.4289,113.467,113.1435,113.3813,11239.0
2019-09-25 11:10:00,119.17,119.3,119.14,119.17,13918.0,113.3813,113.505,113.3528,113.3813,13918.0
2019-09-25 11:15:00,119.17,119.46,119.16,119.45,8212.0,113.3813,113.6572,113.3718,113.6477,8212.0
2019-09-25 11:20:00,119.45,119.72,119.45,119.58,8007.0,113.6477,113.9046,113.6477,113.7714,8007.0
2019-09-25 11:25:00,119.65,119.9,119.61,119.78,6258.0,113.838,114.0759,113.8,113.9617,6258.0
2019-09-25 11:30:00,119.8,119.88,119.65,119.88,8708.0,113.9807,114.0568,113.838,114.0568,8708.0
2019-09-25 11:35:00,119.89,119.97,119.73,119.97,4398.0,114.0664,114.1425,113.9141,114.1425,4398.0
2019-09-25 11:40:00,119.94,119.94,119.66,119.66,6128.0,114.1139,114.1139,113.8475,113.8475,6128.0
2019-09-25 11:45:00,119.66,119.71,119.4,119.4,5926.0,113.8475,113.8951,113.6002,113.6002,5926.0
2019-09-25 11:50:00,119.37,119.43,119.25,119.37,6113.0,113.5716,113.6287,113.4574,113.5716,6113.0
2019-09-25 11:55:00,119.32,119.52,119.32,119.51,8291.0,113.524,113.7143,113.524,113.7048,8291.0
2019-09-25 12:00:00,119.54,119.55,119.44,119.5,8658.0,113.7334,113.7429,113.6382,113.6953,8658.0
2019-09-25 12:05:00,119.48,119.57,119.43,119.47,7423.0,113.6763,113.7619,113.6287,113.6668,7423.0
2019-09-25 12:10:00,119.41,119.54,119.34,119.48,3956.0,113.6097,113.7334,113.5431,113.6763,3956.0
2019-09-25 12:15:00,119.52,119.57,119.38,119.4,4012.0,113.7143,113.7619,113.5811,113.6002,4012.0
2019-09-25 12:20:00,119.39,119.6,119.33,119.52,9000.0,113.5906,113.7904,113.5336,113.7143,9000.0
2019-09-25 12:25:00,119.52,119.59,119.42,119.54,6509.0,113.7143,113.7809,113.6192,113.7334,6509.0
2019-09-25 12:30:00,119.55,119.57,119.46,119.53,5240.0,113.7429,113.7619,113.6572,113.7238,5240.0
2019-09-25 12:35:00,119.53,119.57,119.45,119.48,3827.0,113.7238,113.7619,113.6477,113.6763,3827.0
2019-09-25 12:40:00,119.49,119.49,119.15,119.2,9439.0,113.6858,113.6858,113.3623,113.4099,9439.0
2019-09-25 12:45:00,119.15,119.31,119.15,119.31,8589.0,113.3623,113.5145,113.3623,113.5145,8589.0
2019-09-25 12:50:00,119.31,119.48,119.27,119.39,5302.0,113.5145,113.6763,113.4765,113.5906,5302.0
2019-09-25 12:55:00,119.38,119.54,119.33,119.34,4702.0,113.5811,113.7334,113.5336,113.5431,4702.0
2019-09-25 13:00:00,119.34,119.54,119.29,119.48,9210.0,113.5431,113.7334,113.4955,113.6763,9210.0
2019-09-25 13:05:00,119.48,119.49,119.24,119.24,5984.0,113.6763,113.6858,113.4479,113.4479,5984.0
2019-09-25 13:10:00,119.28,119.28,119.09,119.22,11400.0,113.486,113.486,113.3052,113.4289,11400.0
2019-09-25 13:15:00,119.24,119.3,119.1,119.14,10647.0,113.4479,113.505,113.3147,113.3528,10647.0
2019-09-25 13:20:00,119.15,119.23,119.01,119.09,6049.0,113.3623,113.4384,113.2291,113.3052,6049.0
2019-09-25 13:25:00,119.09,119.25,119.07,119.19,5858.0,113.3052,113.4574,113.2862,113.4004,5858.0
2019-09-25 13:30:00,119.23,119.29,119.1,119.13,5805.0,113.4384,113.4955,113.3147,113.3433,5805.0
2019-09-25 13:35:00,119.1,119.12,119.06,119.11,2746.0,113.3147,113.3338,113.2767,113.3242,2746.0
2019-09-25 13:40:00,119.09,119.1,118.93,118.93,6057.0,113.3052,113.3147,113.153,113.153,6057.0
2019-09-25 13:45:00,118.95,119.1,118.87,119.01,5356.0,113.172,113.3147,113.0959,113.2291,5356.0
2019-09-25 13:50:00,119.01,119.16,118.98,119.12,6309.0,113.2291,113.3718,113.2006,113.3338,6309.0
2019-09-25 13:55:00,119.16,119.22,119.08,119.2,6757.0,113.3718,113.4289,113.2957,113.4099,6757.0
2019-09-25 14:00:00,119.22,119.28,119.18,119.19,8223.0,113.4289,113.486,113.3908,113.4004,8223.0
2019-09-25 14:05:00,119.22,119.26,119.15,119.23,5872.0,113.4289,113.467,113.3623,113.4384,5872.0
2019-09-25 14:10:00,119.23,119.27,119.06,119.06,11672.0,113.4384,113.4765,113.2767,113.2767,11672.0
2019-09-25 14:15:00,119.04,119.05,119.0,119.03,5158.0,113.2576,113.2672,113.2196,113.2481,5158.0
2019-09-25 14:20:00,119.08,119.08,118.93,118.98,8251.0,113.2957,113.2957,113.153,113.2006,8251.0
2019-09-25 14:25:00,118.96,118.98,118.91,118.94,9748.0,113.1815,113.2006,113.134,113.1625,9748.0
2019-09-25 14:30:00,118.9,118.92,118.84,118.84,7669.0,113.1244,113.1435,113.0674,113.0674,7669.0
2019-09-25 14:35:00,118.81,118.85,118.72,118.77,8110.0,113.0388,113.0769,112.9532,113.0008,8110.0
2019-09-25 14:40:00,118.81,118.95,118.74,118.95,9823.0,113.0388,113.172,112.9722,113.172,9823.0
2019-09-25 14:45:00,118.95,119.0,118.92,118.95,15023.0,113.172,113.2196,113.1435,113.172,15023.0
2019-09-25 14:50:00,118.95,119.19,118.92,119.11,12438.0,113.172,113.4004,113.1435,113.3242,12438.0
2019-09-25 14:55:00,119.06,119.14,119.04,119.12,8303.0,113.2767,113.3528,113.2576,113.3338,8303.0
2019-09-25 15:00:00,119.09,119.13,119.02,119.06,9173.0,113.3052,113.3433,113.2386,113.2767,9173.0
2019-09-25 15:05:00,119.07,119.09,118.89,118.99,9249.0,113.2862,113.3052,113.1149,113.2101,9249.0
2019-09-25 15:10:00,118.99,119.01,118.91,118.91,7655.0,113.2101,113.2291,113.134,113.134,7655.0
2019-09-25 15:15:00,118.9,119.02,118.85,118.95,8946.0,113.1244,113.2386,113.0769,113.172,8946.0
2019-09-25 15:20:00,118.96,119.13,118.95,119.11,9934.0,113.1815,113.3433,113.172,113.3242,9934.0
2019-09-25 15:25:00,119.11,119.23,119.08,119.22,11342.0,113.3242,113.4384,113.2957,113.4289,11342.0
2019-09-25 15:30:00,119.2,119.27,119.16,119.26,12495.0,113.4099,113.4765,113.3718,113.467,12495.0
2019-09-25 15:35:00,119.26,119.29,119.1,119.16,22340.0,113.467,113.4955,113.3147,113.3718,22340.0
2019-09-25 15:40:00,119.16,119.4,119.16,119.39,15766.0,113.3718,113.6002,113.3718,113.5906,15766.0
2019-09-25 15:45:00,119.39,119.39,119.19,119.28,19506.0,113.5906,113.5906,113.4004,113.486,19506.0
2019-09-25 15:50:00,119.28,119.37,119.13,119.23,28881.0,113.486,113.5716,113.3433,113.4384,28881.0
2019-09-25 15:55:00,119.22,119.26,119.03,119.11,80587.0,113.4289,113.467,113.2481,113.3242,80587.0
2019-09-26 09:30:00,119.6,119.99,119.1,119.51,35242.0,113.7904,114.1615,113.3147,113.7048,35242.0
2019-09-26 09:35:00,119.62,119.77,119.32,119.44,26297.0,113.8095,113.9522,113.524,113.6382,26297.0
2019-09-26 09:40:00,119.37,119.67,119.35,119.42,8241.0,113.5716,113.857,113.5526,113.6192,8241.0
2019-09-26 09:45:00,119.41,119.57,118.9,118.9,10850.0,113.6097,113.7619,113.1244,113.1244,10850.0
2019-09-26 09:50:00,118.9,118.91,118.23,118.23,12397.0,113.1244,113.134,112.487,112.487,12397.0
2019-09-26 09:55:00,118.24,118.33,117.7,118.33,35362.0,112.4965,112.5821,111.9827,112.5821,35362.0
2019-09-26 10:00:00,118.16,118.93,118.16,118.93,23184.0,112.4204,113.153,112.4204,113.153,23184.0
2019-09-26 10:05:00,118.85,118.96,118.72,118.81,7244.0,113.0769,113.1815,112.9532,113.0388,7244.0
2019-09-26 10:10:00,118.67,118.67,118.29,118.38,13466.0,112.9056,112.9056,112.5441,112.6297,13466.0
2019-09-26 10:15:00,118.4,118.49,118.33,118.39,12046.0,112.6487,112.7344,112.5821,112.6392,12046.0
2019-09-26 10:20:00,118.43,118.61,118.35,118.52,18417.0,112.6773,112.8485,112.6012,112.7629,18417.0
2019-09-26 10:25:00,118.48,118.74,118.41,118.72,14610.0,112.7248,112.9722,112.6582,112.9532,14610.0
2019-09-26 10:30:00,118.76,118.8,118.35,118.41,14315.0,112.9912,113.0293,112.6012,112.6582,14315.0
2019-09-26 10:35:00,118.27,118.31,118.0,118.26,10466.0,112.525,112.5631,112.2682,112.5155,10466.0
2019-09-26 10:40:00,118.21,118.27,118.0,118.16,5644.0,112.468,112.525,112.2682,112.4204,5644.0
2019-09-26 10:45:00,118.12,118.3,117.98,118.18,24784.0,112.3823,112.5536,112.2491,112.4394,24784.0
2019-09-26 10:50:00,118.18,118.24,118.04,118.11,12466.0,112.4394,112.4965,112.3062,112.3728,12466.0
2019-09-26 10:55:00,118.11,118.17,117.65,117.71,17695.0,112.3728,112.4299,111.9352,111.9923,17695.0
2019-09-26 11:00:00,117.7,117.92,117.55,117.88,9562.0,111.9827,112.1921,111.84,112.154,9562.0
2019-09-26 11:05:00,117.92,118.05,117.82,118.05,6860.0,112.1921,112.3157,112.0969,112.3157,6860.0
2019-09-26 11:10:00,118.05,118.05,117.86,117.86,6150.0,112.3157,112.3157,112.135,112.135,6150.0
2019-09-26 11:15:00,117.78,117.9,117.55,117.79,16031.0,112.0589,112.173,111.84,112.0684,16031.0
2019-09-26 11:20:00,117.79,117.84,117.63,117.68,11177.0,112.0684,112.1159,111.9161,111.9637,11177.0
2019-09-26 11:25:00,117.68,117.73,117.48,117.73,94658.0,111.9637,112.0113,111.7734,112.0113,94658.0
2019-09-26 11:30:00,117.73,117.78,117.0,117.14,21176.0,112.0113,112.0589,111.3167,111.4499,21176.0
2019-09-26 11:35:00,117.17,117.25,117.0,117.0,16606.0,111.4785,111.5546,111.3167,111.3167,16606.0
2019-09-26 11:40:00,116.96,116.97,116.78,116.92,12933.0,111.2787,111.2882,111.1074,111.2406,12933.0
2019-09-26 11:45:00,116.92,117.0,116.82,116.89,49820.0,111.2406,111.3167,111.1455,111.2121,49820.0
2019-09-26 11:50:00,116.89,116.9,116.69,116.84,7834.0,111.2121,111.2216,111.0218,111.1645,7834.0
2019-09-26 11:55:00,116.84,116.84,116.53,116.65,7563.0,111.1645,111.1645,110.8696,110.9837,7563.0
2019-09-26 12:00:00,116.72,117.0,116.61,116.96,37905.0,111.0503,111.3167,110.9457,111.2787,37905.0
2019-09-26 12:05:00,116.96,117.09,116.94,117.01,44712.0,111.2787,111.4024,111.2597,111.3263,44712.0
2019-09-26 12:10:00,117.01,117.08,116.91,116.95,19238.0,111.3263,111.3929,111.2311,111.2692,19238.0
2019-09-26 12:15:00,116.94,117.11,116.9,117.11,13476.0,111.2597,111.4214,111.2216,111.4214,13476.0
2019-09-26 12:20:00,117.1,117.23,117.0,117.17,14058.0,111.4119,111.5356,111.3167,111.4785,14058.0
2019-09-26 12:25:00,117.17,117.32,117.01,117.32,16729.0,111.4785,111.6212,111.3263,111.6212,16729.0
2019-09-26 12:30:00,117.34,117.56,117.33,117.49,4933.0,111.6402,111.8495,111.6307,111.7829,4933.0
2019-09-26 12:35:00,117.46,117.53,117.37,117.5,13078.0,111.7544,111.821,111.6688,111.7925,13078.0
2019-09-26 12:40:00,117.47,117.47,117.3,117.31,4410.0,111.7639,111.7639,111.6022,111.6117,4410.0
2019-09-26 12:45:00,117.28,117.39,117.27,117.32,5500.0,111.5831,111.6878,111.5736,111.6212,5500.0
2019-09-26 12:50:00,117.25,117.27,117.1,117.2,4602.0,111.5546,111.5736,111.4119,111.507,4602.0
2019-09-26 12:55:00,117.2,117.38,117.16,117.38,7203.0,111.507,111.6783,111.469,111.6783,7203.0
2019-09-26 13:00:00,117.43,117.52,117.42,117.5,8774.0,111.7259,111.8115,111.7163,111.7925,8774.0
2019-09-26 13:05:00,117.5,117.5,117.33,117.33,4647.0,111.7925,111.7925,111.6307,111.6307,4647.0
2019-09-26 13:10:00,117.33,117.34,117.2,117.25,3830.0,111.6307,111.6402,111.507,111.5546,3830.0
2019-09-26 13:15:00,117.22,117.3,117.15,117.15,5100.0,111.5261,111.6022,111.4595,111.4595,5100.0
2019-09-26 13:20:00,117.14,117.25,117.08,117.25,5281.0,111.4499,111.5546,111.3929,111.5546,5281.0
2019-09-26 13:25:00,117.26,117.45,117.23,117.43,6877.0,111.5641,111.7449,111.5356,111.7259,6877.0
2019-09-26 13:30:00,117.43,117.52,117.41,117.46,14077.0,111.7259,111.8115,111.7068,111.7544,14077.0
2019-09-26 13:35:00,117.46,117.52,117.45,117.49,15842.0,111.7544,111.8115,111.7449,111.7829,15842.0
2019-09-26 13:40:00,117.51,117.57,117.44,117.57,13983.0,111.802,111.8591,111.7354,111.8591,13983.0
2019-09-26 13:45:00,117.53,117.77,117.5,117.77,7746.0,111.821,112.0493,111.7925,112.0493,7746.0
2019-09-26 13:50:00,117.8,117.83,117.72,117.77,9028.0,112.0779,112.1064,112.0018,112.0493,9028.0
2019-09-26 13:55:00,117.77,117.86,117.75,117.8,23079.0,112.0493,112.135,112.0303,112.0779,23079.0
2019-09-26 14:00:00,117.8,117.94,117.78,117.91,16221.0,112.0779,112.2111,112.0589,112.1825,16221.0
2019-09-26 14:05:00,117.9,118.16,117.87,118.16,10377.0,112.173,112.4204,112.1445,112.4204,10377.0
2019-09-26 14:10:00,118.2,118.21,118.14,118.21,10331.0,112.4584,112.468,112.4014,112.468,10331.0
2019-09-26 14:15:00,118.21,118.23,118.15,118.21,19529.0,112.468,112.487,112.4109,112.468,19529.0
2019-09-26 14:20:00,118.21,118.24,118.18,118.18,24377.0,112.468,112.4965,112.4394,112.4394,24377.0
2019-09-26 14:25:00,118.2,118.29,118.07,118.09,10258.0,112.4584,112.5441,112.3348,112.3538,10258.0
2019-09-26 14:30:00,118.09,118.09,117.94,118.01,20545.0,112.3538,112.3538,112.2111,112.2777,20545.0
2019-09-26 14:35:00,117.99,117.99,117.91,117.99,6576.0,112.2586,112.2586,112.1825,112.2586,6576.0
2019-09-26 14:40:00,118.0,118.02,117.89,117.91,11120.0,112.2682,112.2872,112.1635,112.1825,11120.0
2019-09-26 14:45:00,117.95,118.23,117.95,118.15,10518.0,112.2206,112.487,112.2206,112.4109,10518.0
2019-09-26 14:50:00,118.15,118.15,117.98,118.02,8053.0,112.4109,112.4109,112.2491,112.2872,8053.0
2019-09-26 14:55:00,118.04,118.12,117.94,118.03,16163.0,112.3062,112.3823,112.2111,112.2967,16163.0
2019-09-26 15:00:00,118.03,118.34,118.02,118.3,16328.0,112.2967,112.5916,112.2872,112.5536,16328.0
2019-09-26 15:05:00,118.3,118.35,118.24,118.35,7892.0,112.5536,112.6012,112.4965,112.6012,7892.0
2019-09-26 15:10:00,118.34,118.44,118.31,118.41,10708.0,112.5916,112.6868,112.5631,112.6582,10708.0
2019-09-26 15:15:00,118.41,118.41,118.29,118.41,9689.0,112.6582,112.6582,112.5441,112.6582,9689.0
2019-09-26 15:20:00,118.4,118.44,118.32,118.35,10456.0,112.6487,112.6868,112.5726,112.6012,10456.0
2019-09-26 15:25:00,118.36,118.54,118.3,118.4,17739.0,112.6107,112.7819,112.5536,112.6487,17739.0
2019-09-26 15:30:00,118.4,118.5,118.38,118.39,17413.0,112.6487,112.7439,112.6297,112.6392,17413.0
2019-09-26 15:35:00,118.35,118.4,118.22,118.23,21654.0,112.6012,112.6487,112.4775,112.487,21654.0
2019-09-26 15:40:00,118.23,118.25,118.1,118.18,19263.0,112.487,112.506,112.3633,112.4394,19263.0
2019-09-26 15:45:00,118.18,118.29,118.1,118.28,21150.0,112.4394,112.5441,112.3633,112.5346,21150.0
2019-09-26 15:50:00,118.28,118.38,118.15,118.36,29802.0,112.5346,112.6297,112.4109,112.6107,29802.0
2019-09-26 15:55:00,118.33,118.38,118.11,118.13,93761.0,112.5821,112.6297,112.3728,112.3918,93761.0
2019-09-27 09:30:00,118.91,119.71,118.9,119.33,16792.0,113.134,113.8951,113.1244,113.5336,16792.0
2019-09-27 09:35:00,119.49,119.92,118.59,118.84,6465.0,113.6858,114.0949,112.8295,113.0674,6465.0
2019-09-27 09:40:00,119.02,119.94,118.84,119.94,9082.0,113.2386,114.1139,113.0674,114.1139,9082.0
2019-09-27 09:45:00,119.84,120.84,119.74,120.07,46955.0,114.0188,114.9702,113.9236,114.2376,46955.0
2019-09-27 09:50:00,120.03,120.11,119.32,119.33,12925.0,114.1996,114.2757,113.524,113.5336,12925.0
2019-09-27 09:55:00,119.28,119.73,119.28,119.73,2160.0,113.486,113.9141,113.486,113.9141,2160.0
2019-09-27 10:00:00,119.75,119.75,119.26,119.39,7918.0,113.9332,113.9332,113.467,113.5906,7918.0
2019-09-27 10:05:00,119.48,119.59,119.27,119.44,10250.0,113.6763,113.7809,113.4765,113.6382,10250.0
2019-09-27 10:10:00,119.49,119.86,119.37,119.65,6364.0,113.6858,114.0378,113.5716,113.838,6364.0
2019-09-27 10:15:00,119.67,120.12,119.62,120.03,7052.0,113.857,114.2852,113.8095,114.1996,7052.0
2019-09-27 10:20:00,120.05,120.05,119.81,119.91,7143.0,114.2186,114.2186,113.9902,114.0854,7143.0
2019-09-27 10:25:00,119.92,120.32,119.91,120.15,6734.0,114.0949,114.4755,114.0854,114.3137,6734.0
2019-09-27 10:30:00,120.13,120.37,120.13,120.37,11071.0,114.2947,114.523,114.2947,114.523,11071.0
2019-09-27 10:35:00,120.37,120.56,120.22,120.55,16053.0,114.523,114.7038,114.3803,114.6943,16053.0
2019-09-27 10:40:00,120.56,120.65,120.25,120.3,9844.0,114.7038,114.7894,114.4089,114.4564,9844.0
2019-09-27 10:45:00,120.26,120.48,120.2,120.44,7527.0,114.4184,114.6277,114.3613,114.5896,7527.0
2019-09-27 10:50:00,120.43,120.51,120.21,120.33,4746.0,114.5801,114.6562,114.3708,114.485,4746.0
2019-09-27 10:55:00,120.31,120.5,120.27,120.46,5044.0,114.466,114.6467,114.4279,114.6087,5044.0
2019-09-27 11:00:00,120.46,120.61,120.13,120.13,10553.0,114.6087,114.7514,114.2947,114.2947,10553.0
2019-09-27 11:05:00,120.18,120.33,120.14,120.15,11993.0,114.3423,114.485,114.3042,114.3137,11993.0
2019-09-27 11:10:00,120.1,120.15,120.04,120.05,4315.0,114.2662,114.3137,114.2091,114.2186,4315.0
2019-09-27 11:15:00,120.12,120.15,119.95,120.0,8985.0,114.2852,114.3137,114.1234,114.171,8985.0
2019-09-27 11:20:00,120.03,120.16,120.01,120.09,10198.0,114.1996,114.3232,114.1805,114.2566,10198.0
2019-09-27 11:25:00,120.11,120.13,120.03,120.05,6560.0,114.2757,114.2947,114.1996,114.2186,6560.0
2019-09-27 11:30:00,120.07,120.15,119.97,120.01,14228.0,114.2376,114.3137,114.1425,114.1805,14228.0
2019-09-27 11:35:00,120.02,120.1,119.36,119.57,12839.0,114.19,114.2662,113.5621,113.7619,12839.0
2019-09-27 11:40:00,119.67,119.93,119.66,119.73,3798.0,113.857,114.1044,113.8475,113.9141,3798.0
2019-09-27 11:45:00,119.64,119.92,119.56,119.91,4743.0,113.8285,114.0949,113.7524,114.0854,4743.0
2019-09-27 11:50:00,119.94,119.95,119.81,119.84,6300.0,114.1139,114.1234,113.9902,114.0188,6300.0
2019-09-27 11:55:00,119.87,120.22,119.85,119.93,3651.0,114.0473,114.3803,114.0283,114.1044,3651.0
2019-09-27 12:00:00,119.87,119.92,119.64,119.71,5100.0,114.0473,114.0949,113.8285,113.8951,5100.0
2019-09-27 12:05:00,119.72,119.73,119.47,119.59,9374.0,113.9046,113.9141,113.6668,113.7809,9374.0
2019-09-27 12:10:00,119.59,119.64,119.43,119.55,4876.0,113.7809,113.8285,113.6287,113.7429,4876.0
2019-09-27 12:15:00,119.49,119.6,119.4,119.5,6763.0,113.6858,113.7904,113.6002,113.6953,6763.0
2019-09-27 12:20:00,119.48,119.52,119.39,119.48,3710.0,113.6763,113.7143,113.5906,113.6763,3710.0
2019-09-27 12:25:00,119.5,119.72,119.48,119.62,7514.0,113.6953,113.9046,113.6763,113.8095,7514.0
2019-09-27 12:30:00,119.62,119.72,119.55,119.6,5716.0,113.8095,113.9046,113.7429,113.7904,5716.0
2019-09-27 12:35:00,119.62,119.74,119.62,119.65,10109.0,113.8095,113.9236,113.8095,113.838,10109.0
2019-09-27 12:40:00,119.69,119.72,119.51,119.54,4600.0,113.8761,113.9046,113.7048,113.7334,4600.0
2019-09-27 12:45:00,119.48,119.52,119.29,119.36,9425.0,113.6763,113.7143,113.4955,113.5621,9425.0
2019-09-27 12:50:00,119.42,119.51,119.38,119.39,2600.0,113.6192,113.7048,113.5811,113.5906,2600.0
2019-09-27 12:55:00,119.43,119.5,119.24,119.24,2400.0,113.6287,113.6953,113.4479,113.4479,2400.0
2019-09-27 13:00:00,119.22,119.28,119.14,119.25,14990.0,113.4289,113.486,113.3528,113.4574,14990.0
2019-09-27 13:05:00,119.23,119.47,119.21,119.43,5622.0,113.4384,113.6668,113.4194,113.6287,5622.0
2019-09-27 13:10:00,119.38,119.38,119.12,119.18,4392.0,113.5811,113.5811,113.3338,113.3908,4392.0
2019-09-27 13:15:00,119.25,119.29,119.12,119.16,5793.0,113.4574,113.4955,113.3338,113.3718,5793.0
2019-09-27 13:20:00,119.16,119.19,118.97,118.98,8655.0,113.3718,113.4004,113.191,113.2006,8655.0
2019-09-27 13:25:00,118.97,119.06,118.9,119.05,7607.0,113.191,113.2767,113.1244,113.2672,7607.0
2019-09-27 13:30:00,119.01,119.02,118.9,119.01,3743.0,113.2291,113.2386,113.1244,113.2291,3743.0
2019-09-27 13:35:00,119.0,119.07,118.96,118.96,3000.0,113.2196,113.2862,113.1815,113.1815,3000.0
2019-09-27 13:40:00,119.01,119.08,118.99,119.03,2400.0,113.2291,113.2957,113.2101,113.2481,2400.0
2019-09-27 13:45:00,119.03,119.04,118.98,118.98,2140.0,113.2481,113.2576,113.2006,113.2006,2140.0
2019-09-27 13:50:00,118.99,119.01,118.79,118.97,7542.0,113.2101,113.2291,113.0198,113.191,7542.0
2019-09-27 13:55:00,118.97,119.05,118.96,119.05,4701.0,113.191,113.2672,113.1815,113.2672,4701.0
2019-09-27 14:00:00,119.13,119.13,118.95,119.08,9820.0,113.3433,113.3433,113.172,113.2957,9820.0
2019-09-27 14:05:00,119.06,119.11,118.94,119.05,7364.0,113.2767,113.3242,113.1625,113.2672,7364.0
2019-09-27 14:10:00,119.04,119.04,118.9,118.9,5196.0,113.2576,113.2576,113.1244,113.1244,5196.0
2019-09-27 14:15:00,118.94,118.96,118.84,118.95,3200.0,113.1625,113.1815,113.0674,113.172,3200.0
2019-09-27 14:20:00,118.98,119.0,118.89,118.96,3821.0,113.2006,113.2196,113.1149,113.1815,3821.0
2019-09-27 14:25:00,118.93,119.06,118.88,119.06,6108.0,113.153,113.2767,113.1054,113.2767,6108.0
2019-09-27 14:30:00,119.02,119.07,118.97,119.01,6120.0,113.2386,113.2862,113.191,113.2291,6120.0
2019-09-27 14:35:00,119.03,119.09,118.95,118.99,8600.0,113.2481,113.3052,113.172,113.2101,8600.0
2019-09-27 14:40:00,118.97,119.02,118.93,118.95,6122.0,113.191,113.2386,113.153,113.172,6122.0
2019-09-27 14:45:00,118.94,118.94,118.83,118.87,5292.0,113.1625,113.1625,113.0578,113.0959,5292.0
2019-09-27 14:50:00,118.81,118.83,118.67,118.71,4842.0,113.0388,113.0578,112.9056,112.9437,4842.0
2019-09-27 14:55:00,118.69,118.79,118.67,118.73,5300.0,112.9246,113.0198,112.9056,112.9627,5300.0
2019-09-27 15:00:00,118.73,118.84,118.72,118.82,7246.0,112.9627,113.0674,112.9532,113.0483,7246.0
2019-09-27 15:05:00,118.75,118.78,118.56,118.6,6492.0,112.9817,113.0103,112.801,112.839,6492.0
2019-09-27 15:10:00,118.62,118.67,118.58,118.64,5701.0,112.858,112.9056,112.82,112.8771,5701.0
2019-09-27 15:15:00,118.64,118.84,118.64,118.8,6194.0,112.8771,113.0674,112.8771,113.0293,6194.0
2019-09-27 15:20:00,118.8,118.89,118.77,118.89,11059.0,113.0293,113.1149,113.0008,113.1149,11059.0
2019-09-27 15:25:00,118.89,118.9,118.69,118.71,12401.0,113.1149,113.1244,112.9246,112.9437,12401.0
2019-09-27 15:30:00,118.71,118.78,118.63,118.74,12981.0,112.9437,113.0103,112.8676,112.9722,12981.0
2019-09-27 15:35:00,118.76,118.86,118.67,118.75,49321.0,112.9912,113.0864,112.9056,112.9817,49321.0
2019-09-27 15:40:00,118.75,118.83,118.74,118.81,77665.0,112.9817,113.0578,112.9722,113.0388,77665.0
2019-09-27 15:45:00,118.83,118.83,118.64,118.73,17345.0,113.0578,113.0578,112.8771,112.9627,17345.0
2019-09-27 15:50:00,118.74,118.95,118.69,118.83,64604.0,112.9722,113.172,112.9246,113.0578,64604.0
2019-09-27 15:55:00,118.84,119.0,118.73,118.96,79997.0,113.0674,113.2196,112.9627,113.1815,79997.0
2019-09-30 09:30:00,118.9,119.23,118.43,118.68,21219.0,113.1244,113.4384,112.6773,112.9151,21219.0
2019-09-30 09:35:00,118.59,118.85,118.54,118.75,32688.0,112.8295,113.0769,112.7819,112.9817,32688.0
2019-09-30 09:40:00,118.76,119.33,118.68,119.22,29053.0,112.9912,113.5336,112.9151,113.4289,29053.0
2019-09-30 09:45:00,119.18,119.25,119.01,119.08,4767.0,113.3908,113.4574,113.2291,113.2957,4767.0
2019-09-30 09:50:00,119.09,119.37,119.08,119.11,4010.0,113.3052,113.5716,113.2957,113.3242,4010.0
2019-09-30 09:55:00,119.06,119.25,118.9,119.24,4467.0,113.2767,113.4574,113.1244,113.4479,4467.0
2019-09-30 10:00:00,119.27,119.31,119.08,119.13,7441.0,113.4765,113.5145,113.2957,113.3433,7441.0
2019-09-30 10:05:00,119.13,119.17,118.98,119.09,7998.0,113.3433,113.3813,113.2006,113.3052,7998.0
2019-09-30 10:10:00,119.09,119.26,119.03,119.26,10683.0,113.3052,113.467,113.2481,113.467,10683.0
2019-09-30 10:15:00,119.26,119.49,119.21,119.45,7656.0,113.467,113.6858,113.4194,113.6477,7656.0
2019-09-30 10:20:00,119.41,119.47,119.36,119.4,7044.0,113.6097,113.6668,113.5621,113.6002,7044.0
2019-09-30 10:25:00,119.42,119.53,119.41,119.49,10628.0,113.6192,113.7238,113.6097,113.6858,10628.0
2019-09-30 10:30:00,119.48,119.96,119.48,119.92,4330.0,113.6763,114.133,113.6763,114.0949,4330.0
2019-09-30 10:35:00,119.95,120.03,119.89,120.0,12385.0,114.1234,114.1996,114.0664,114.171,12385.0
2019-09-30 10:40:00,120.0,120.07,119.91,120.01,6987.0,114.171,114.2376,114.0854,114.1805,6987.0
2019-09-30 10:45:00,120.0,120.04,119.92,119.98,4600.0,114.171,114.2091,114.0949,114.152,4600.0
2019-09-30 10:50:00,120.0,120.15,119.98,120.1,7750.0,114.171,114.3137,114.152,114.2662,7750.0
2019-09-30 10:55:00,120.07,120.09,119.98,120.05,5053.0,114.2376,114.2566,114.152,114.2186,5053.0
2019-09-30 11:00:00,120.05,120.13,119.99,120.07,4044.0,114.2186,114.2947,114.1615,114.2376,4044.0
2019-09-30 11:05:00,120.06,120.27,120.06,120.22,6828.0,114.2281,114.4279,114.2281,114.3803,6828.0
2019-09-30 11:10:00,120.25,120.34,120.22,120.25,4250.0,114.4089,114.4945,114.3803,114.4089,4250.0
2019-09-30 11:15:00,120.21,120.36,120.2,120.26,4546.0,114.3708,114.5135,114.3613,114.4184,4546.0
2019-09-30 11:20:00,120.28,120.4,120.28,120.33,8144.0,114.4374,114.5516,114.4374,114.485,8144.0
2019-09-30 11:25:00,120.34,120.52,120.34,120.42,7288.0,114.4945,114.6658,114.4945,114.5706,7288.0
2019-09-30 11:30:00,120.45,120.55,120.41,120.48,6166.0,114.5992,114.6943,114.5611,114.6277,6166.0
2019-09-30 11:35:00,120.49,120.67,120.47,120.64,4448.0,114.6372,114.8085,114.6182,114.7799,4448.0
2019-09-30 11:40:00,120.62,120.7,120.58,120.6,3998.0,114.7609,114.837,114.7228,114.7419,3998.0
2019-09-30 11:45:00,120.59,120.6,120.48,120.52,5005.0,114.7324,114.7419,114.6277,114.6658,5005.0
2019-09-30 11:50:00,120.48,120.56,120.41,120.43,6665.0,114.6277,114.7038,114.5611,114.5801,6665.0
2019-09-30 11:55:00,120.43,120.52,120.43,120.51,5468.0,114.5801,114.6658,114.5801,114.6562,5468.0
2019-09-30 12:00:00,120.53,120.54,120.35,120.48,7800.0,114.6753,114.6848,114.504,114.6277,7800.0
2019-09-30 12:05:00,120.49,120.54,120.47,120.52,4157.0,114.6372,114.6848,114.6182,114.6658,4157.0
2019-09-30 12:10:00,120.53,120.55,120.41,120.46,6146.0,114.6753,114.6943,114.5611,114.6087,6146.0
2019-09-30 12:15:00,120.49,120.54,120.41,120.41,5726.0,114.6372,114.6848,114.5611,114.5611,5726.0
2019-09-30 12:20:00,120.48,120.77,120.47,120.77,3853.0,114.6277,114.9036,114.6182,114.9036,3853.0
2019-09-30 12:25:00,120.77,120.83,120.76,120.8,3415.0,114.9036,114.9607,114.8941,114.9322,3415.0
2019-09-30 12:30:00,120.8,120.83,120.69,120.69,2201.0,114.9322,114.9607,114.8275,114.8275,2201.0
2019-09-30 12:35:00,120.74,120.82,120.69,120.82,4000.0,114.8751,114.9512,114.8275,114.9512,4000.0
2019-09-30 12:40:00,120.8,120.87,120.73,120.76,5285.0,114.9322,114.9988,114.8656,114.8941,5285.0
2019-09-30 12:45:00,120.75,120.78,120.7,120.77,3347.0,114.8846,114.9131,114.837,114.9036,3347.0
2019-09-30 12:50:00,120.74,120.85,120.73,120.83,3426.0,114.8751,114.9797,114.8656,114.9607,3426.0
2019-09-30 12:55:00,120.85,120.94,120.84,120.88,3106.0,114.9797,115.0654,114.9702,115.0083,3106.0
2019-09-30 13:00:00,120.92,120.93,120.82,120.92,5776.0,115.0463,115.0558,114.9512,115.0463,5776.0
2019-09-30 13:05:00,120.93,121.04,120.89,121.04,4211.0,115.0558,115.1605,115.0178,115.1605,4211.0
2019-09-30 13:10:00,121.04,121.15,121.02,121.15,23969.0,115.1605,115.2652,115.1415,115.2652,23969.0
2019-09-30 13:15:00,121.16,121.21,121.16,121.18,4752.0,115.2747,115.3222,115.2747,115.2937,4752.0
2019-09-30 13:20:00,121.21,121.27,121.19,121.23,4487.0,115.3222,115.3793,115.3032,115.3413,4487.0
2019-09-30 13:25:00,121.2,121.22,121.02,121.04,7043.0,115.3127,115.3318,115.1415,115.1605,7043.0
2019-09-30 13:30:00,121.03,121.19,120.99,121.18,14289.0,115.151,115.3032,115.1129,115.2937,14289.0
2019-09-30 13:35:00,121.17,121.31,121.14,121.31,7404.0,115.2842,115.4174,115.2556,115.4174,7404.0
2019-09-30 13:40:00,121.3,121.51,121.3,121.49,5236.0,115.4079,115.6077,115.4079,115.5886,5236.0
2019-09-30 13:45:00,121.46,121.66,121.46,121.65,4340.0,115.5601,115.7504,115.5601,115.7409,4340.0
2019-09-30 13:50:00,121.65,121.66,121.53,121.55,6025.0,115.7409,115.7504,115.6267,115.6457,6025.0
2019-09-30 13:55:00,121.54,121.57,121.49,121.52,5203.0,115.6362,115.6648,115.5886,115.6172,5203.0
2019-09-30 14:00:00,121.49,121.53,121.39,121.42,7132.0,115.5886,115.6267,115.4935,115.522,7132.0
2019-09-30 14:05:00,121.41,121.42,121.17,121.26,7148.0,115.5125,115.522,115.2842,115.3698,7148.0
2019-09-30 14:10:00,121.27,121.34,121.24,121.3,7607.0,115.3793,115.4459,115.3508,115.4079,7607.0
2019-09-30 14:15:00,121.27,121.31,121.21,121.31,4810.0,115.3793,115.4174,115.3222,115.4174,4810.0
2019-09-30 14:20:00,121.35,121.41,121.32,121.41,4888.0,115.4554,115.5125,115.4269,115.5125,4888.0
2019-09-30 14:25:00,121.41,121.44,121.33,121.37,5226.0,115.5125,115.5411,115.4364,115.4745,5226.0
2019-09-30 14:30:00,121.38,121.4,121.26,121.4,10571.0,115.484,115.503,115.3698,115.503,10571.0
2019-09-30 14:35:00,121.4,121.47,121.37,121.42,9313.0,115.503,115.5696,115.4745,115.522,9313.0
2019-09-30 14:40:00,121.43,121.46,121.41,121.45,6382.0,115.5316,115.5601,115.5125,115.5506,6382.0
2019-09-30 14:45:00,121.46,121.55,121.45,121.52,9166.0,115.5601,115.6457,115.5506,115.6172,9166.0
2019-09-30 14:50:00,121.51,121.56,121.45,121.51,9154.0,115.6077,115.6552,115.5506,115.6077,9154.0
2019-09-30 14:55:00,121.51,121.58,121.4,121.5,11489.0,115.6077,115.6743,115.503,115.5982,11489.0
2019-09-30 15:00:00,121.5,121.5,121.21,121.24,14306.0,115.5982,115.5982,115.3222,115.3508,14306.0
2019-09-30 15:05:00,121.23,121.38,121.2,121.23,25583.0,115.3413,115.484,115.3127,115.3413,25583.0
2019-09-30 15:10:00,121.24,121.38,121.23,121.38,13539.0,115.3508,115.484,115.3413,115.484,13539.0
2019-09-30 15:15:00,121.36,121.37,121.21,121.29,17118.0,115.465,115.4745,115.3222,115.3984,17118.0
2019-09-30 15:20:00,121.29,121.3,121.22,121.26,17142.0,115.3984,115.4079,115.3318,115.3698,17142.0
2019-09-30 15:25:00,121.25,121.31,121.21,121.27,17385.0,115.3603,115.4174,115.3222,115.3793,17385.0
2019-09-30 15:30:00,121.26,121.33,121.16,121.16,20591.0,115.3698,115.4364,115.2747,115.2747,20591.0
2019-09-30 15:35:00,121.15,121.15,120.93,120.93,26999.0,115.2652,115.2652,115.0558,115.0558,26999.0
2019-09-30 15:40:00,120.92,120.93,120.77,120.81,27039.0,115.0463,115.0558,114.9036,114.9417,27039.0
2019-09-30 15:45:00,120.81,120.86,120.51,120.55,34095.0,114.9417,114.9892,114.6562,114.6943,34095.0
2019-09-30 15:50:00,120.5,120.65,120.46,120.46,44113.0,114.6467,114.7894,114.6087,114.6087,44113.0
2019-09-30 15:55:00,120.47,120.78,120.4,120.44,211305.0,114.6182,114.9131,114.5516,114.5896,211305.0
2019-10-01 09:30:00,120.73,121.18,120.1,120.48,16412.0,114.8656,115.2937,114.2662,114.6277,16412.0
2019-10-01 09:35:00,120.38,120.82,120.15,120.37,18356.0,114.5326,114.9512,114.3137,114.523,18356.0
2019-10-01 09:40:00,120.43,121.07,120.42,121.03,2782.0,114.5801,115.189,114.5706,115.151,2782.0
2019-10-01 09:45:00,121.05,121.18,120.98,121.07,4100.0,115.17,115.2937,115.1034,115.189,4100.0
2019-10-01 09:50:00,121.07,121.27,120.87,120.88,6422.0,115.189,115.3793,114.9988,115.0083,6422.0
2019-10-01 09:55:00,121.07,121.43,120.8,120.8,17597.0,115.189,115.5316,114.9322,114.9322,17597.0
2019-10-01 10:00:00,120.84,121.04,119.99,119.99,16648.0,114.9702,115.1605,114.1615,114.1615,16648.0
2019-10-01 10:05:00,119.99,120.05,119.78,119.88,9618.0,114.1615,114.2186,113.9617,114.0568,9618.0
2019-10-01 10:10:00,119.89,120.09,119.59,119.71,3987.0,114.0664,114.2566,113.7809,113.8951,3987.0
2019-10-01 10:15:00,119.76,120.15,119.76,120.15,2256.0,113.9427,114.3137,113.9427,114.3137,2256.0
2019-10-01 10:20:00,120.01,120.03,119.73,119.82,2458.0,114.1805,114.1996,113.9141,113.9998,2458.0
2019-10-01 10:25:00,119.77,119.88,119.5,119.84,7300.0,113.9522,114.0568,113.6953,114.0188,7300.0
2019-10-01 10:30:00,119.84,119.93,119.81,119.87,4442.0,114.0188,114.1044,113.9902,114.0473,4442.0
2019-10-01 10:35:00,119.91,119.91,119.69,119.69,4857.0,114.0854,114.0854,113.8761,113.8761,4857.0
2019-10-01 10:40:00,119.73,119.75,119.46,119.46,6463.0,113.9141,113.9332,113.6572,113.6572,6463.0
2019-10-01 10:45:00,119.5,119.56,119.35,119.35,4260.0,113.6953,113.7524,113.5526,113.5526,4260.0
2019-10-01 10:50:00,119.32,119.47,119.27,119.28,11159.0,113.524,113.6668,113.4765,113.486,11159.0
2019-10-01 10:55:00,119.34,119.39,118.95,118.95,3423.0,113.5431,113.5906,113.172,113.172,3423.0
2019-10-01 11:00:00,118.95,119.02,118.66,118.66,9676.0,113.172,113.2386,112.8961,112.8961,9676.0
2019-10-01 11:05:00,118.71,118.77,118.38,118.72,23489.0,112.9437,113.0008,112.6297,112.9532,23489.0
2019-10-01 11:10:00,118.7,118.73,118.54,118.58,7366.0,112.9342,112.9627,112.7819,112.82,7366.0
2019-10-01 11:15:00,118.61,118.69,118.45,118.63,12221.0,112.8485,112.9246,112.6963,112.8676,12221.0
2019-10-01 11:20:00,118.63,118.77,118.52,118.73,11191.0,112.8676,113.0008,112.7629,112.9627,11191.0
2019-10-01 11:25:00,118.72,118.9,118.69,118.75,5314.0,112.9532,113.1244,112.9246,112.9817,5314.0
2019-10-01 11:30:00,118.8,118.88,118.78,118.78,5917.0,113.0293,113.1054,113.0103,113.0103,5917.0
2019-10-01 11:35:00,118.82,118.99,118.82,118.96,6669.0,113.0483,113.2101,113.0483,113.1815,6669.0
2019-10-01 11:40:00,118.92,118.93,118.6,118.71,6404.0,113.1435,113.153,112.839,112.9437,6404.0
2019-10-01 11:45:00,118.71,118.77,118.34,118.37,7376.0,112.9437,113.0008,112.5916,112.6202,7376.0
2019-10-01 11:50:00,118.43,118.43,118.2,118.2,8950.0,112.6773,112.6773,112.4584,112.4584,8950.0
2019-10-01 11:55:00,118.19,118.31,118.08,118.18,7285.0,112.4489,112.5631,112.3443,112.4394,7285.0
2019-10-01 12:00:00,118.16,118.16,118.04,118.05,11246.0,112.4204,112.4204,112.3062,112.3157,11246.0
2019-10-01 12:05:00,118.03,118.05,117.86,117.86,12109.0,112.2967,112.3157,112.135,112.135,12109.0
2019-10-01 12:10:00,117.83,117.87,117.7,117.72,7692.0,112.1064,112.1445,111.9827,112.0018,7692.0
2019-10-01 12:15:00,117.73,117.76,117.66,117.76,6836.0,112.0113,112.0398,111.9447,112.0398,6836.0
2019-10-01 12:20:00,117.82,117.99,117.81,117.81,4655.0,112.0969,112.2586,112.0874,112.0874,4655.0
2019-10-01 12:25:00,117.78,117.99,117.78,117.83,5164.0,112.0589,112.2586,112.0589,112.1064,5164.0
2019-10-01 12:30:00,117.86,117.97,117.75,117.87,15274.0,112.135,112.2396,112.0303,112.1445,15274.0
2019-10-01 12:35:00,117.87,117.92,117.59,117.59,15719.0,112.1445,112.1921,111.8781,111.8781,15719.0
2019-10-01 12:40:00,117.58,117.75,117.4,117.72,28921.0,111.8686,112.0303,111.6973,112.0018,28921.0
2019-10-01 12:45:00,117.73,117.74,117.6,117.69,6081.0,112.0113,112.0208,111.8876,111.9732,6081.0
2019-10-01 12:50:00,117.7,117.73,117.63,117.7,7893.0,111.9827,112.0113,111.9161,111.9827,7893.0
2019-10-01 12:55:00,117.73,117.73,117.5,117.5,6503.0,112.0113,112.0113,111.7925,111.7925,6503.0
2019-10-01 13:00:00,117.55,117.56,117.4,117.4,6199.0,111.84,111.8495,111.6973,111.6973,6199.0
2019-10-01 13:05:00,117.4,117.41,117.26,117.29,9883.0,111.6973,111.7068,111.5641,111.5927,9883.0
2019-10-01 13:10:00,117.25,117.25,117.03,117.09,7194.0,111.5546,111.5546,111.3453,111.4024,7194.0
2019-10-01 13:15:00,117.08,117.08,116.78,116.92,10101.0,111.3929,111.3929,111.1074,111.2406,10101.0
2019-10-01 13:20:00,116.98,116.99,116.67,116.71,8519.0,111.2977,111.3072,111.0028,111.0408,8519.0
2019-10-01 13:25:00,116.71,116.77,116.64,116.68,11301.0,111.0408,111.0979,110.9742,111.0123,11301.0
2019-10-01 13:30:00,116.68,116.72,116.34,116.36,18125.0,111.0123,111.0503,110.6888,110.7078,18125.0
2019-10-01 13:35:00,116.43,116.51,116.21,116.25,12800.0,110.7744,110.8505,110.5651,110.6032,12800.0
2019-10-01 13:40:00,116.29,116.49,116.28,116.46,32249.0,110.6412,110.8315,110.6317,110.803,32249.0
2019-10-01 13:45:00,116.45,116.58,116.33,116.49,21679.0,110.7935,110.9171,110.6793,110.8315,21679.0
2019-10-01 13:50:00,116.53,116.72,116.52,116.71,5107.0,110.8696,111.0503,110.8601,111.0408,5107.0
2019-10-01 13:55:00,116.73,116.73,116.63,116.67,5599.0,111.0599,111.0599,110.9647,111.0028,5599.0
2019-10-01 14:00:00,116.66,116.69,116.47,116.47,7375.0,110.9933,111.0218,110.8125,110.8125,7375.0
2019-10-01 14:05:00,116.52,116.52,116.19,116.21,7848.0,110.8601,110.8601,110.5461,110.5651,7848.0
2019-10-01 14:10:00,116.24,116.3,116.12,116.16,14108.0,110.5937,110.6507,110.4795,110.5175,14108.0
2019-10-01 14:15:00,116.16,116.17,115.97,116.11,11807.0,110.5175,110.5271,110.3368,110.47,11807.0
2019-10-01 14:20:00,116.11,116.2,115.75,116.1,51855.0,110.47,110.5556,110.1275,110.4605,51855.0
2019-10-01 14:25:00,116.1,116.14,115.91,116.03,8631.0,110.4605,110.4985,110.2797,110.3939,8631.0
2019-10-01 14:30:00,116.04,116.6,116.04,116.6,8467.0,110.4034,110.9362,110.4034,110.9362,8467.0
2019-10-01 14:35:00,116.66,116.67,116.51,116.59,9169.0,110.9933,111.0028,110.8505,110.9267,9169.0
2019-10-01 14:40:00,116.68,116.86,116.68,116.8,4045.0,111.0123,111.1835,111.0123,111.1265,4045.0
2019-10-01 14:45:00,116.88,117.05,116.88,116.96,5427.0,111.2026,111.3643,111.2026,111.2787,5427.0
2019-10-01 14:50:00,116.95,117.0,116.89,116.96,2334.0,111.2692,111.3167,111.2121,111.2787,2334.0
2019-10-01 14:55:00,116.97,117.05,116.92,116.97,6872.0,111.2882,111.3643,111.2406,111.2882,6872.0
2019-10-01 15:00:00,116.97,117.02,116.86,116.93,8625.0,111.2882,111.3358,111.1835,111.2501,8625.0
2019-10-01 15:05:00,116.92,117.02,116.82,116.95,8325.0,111.2406,111.3358,111.1455,111.2692,8325.0
2019-10-01 15:10:00,116.95,116.95,116.67,116.68,11985.0,111.2692,111.2692,111.0028,111.0123,11985.0
2019-10-01 15:15:00,116.68,116.84,116.58,116.83,20625.0,111.0123,111.1645,110.9171,111.155,20625.0
2019-10-01 15:20:00,116.85,116.85,116.67,116.79,12032.0,111.174,111.174,111.0028,111.1169,12032.0
2019-10-01 15:25:00,116.79,116.91,116.76,116.87,12427.0,111.1169,111.2311,111.0884,111.1931,12427.0
2019-10-01 15:30:00,116.87,116.87,116.66,116.74,19519.0,111.1931,111.1931,110.9933,111.0694,19519.0
2019-10-01 15:35:00,116.74,116.77,116.54,116.58,21785.0,111.0694,111.0979,110.8791,110.9171,21785.0
2019-10-01 15:40:00,116.58,116.68,116.51,116.59,34785.0,110.9171,111.0123,110.8505,110.9267,34785.0
2019-10-01 15:45:00,116.62,116.72,116.57,116.7,42851.0,110.9552,111.0503,110.9076,111.0313,42851.0
2019-10-01 15:50:00,116.71,117.21,116.69,117.17,34169.0,111.0408,111.5165,111.0218,111.4785,34169.0
2019-10-01 15:55:00,117.14,117.26,116.88,117.02,79789.0,111.4499,111.5641,111.2026,111.3358,79789.0
2019-10-02 09:30:00,116.06,116.37,115.31,115.63,26886.0,110.4224,110.7173,109.7088,110.0133,26886.0
2019-10-02 09:35:00,115.62,115.82,115.19,115.28,8499.0,110.0038,110.1941,109.5947,109.6803,8499.0
2019-10-02 09:40:00,115.29,115.33,115.1,115.29,12701.0,109.6898,109.7279,109.509,109.6898,12701.0
2019-10-02 09:45:00,115.24,115.57,115.13,115.13,6858.0,109.6422,109.9562,109.5376,109.5376,6858.0
2019-10-02 09:50:00,115.21,115.28,114.78,114.95,13971.0,109.6137,109.6803,109.2046,109.3663,13971.0
2019-10-02 09:55:00,115.03,115.03,114.29,114.59,14808.0,109.4424,109.4424,108.7384,109.0238,14808.0
2019-10-02 10:00:00,114.62,114.98,114.4,114.94,13015.0,109.0523,109.3949,108.843,109.3568,13015.0
2019-10-02 10:05:00,114.98,115.25,114.73,114.97,13453.0,109.3949,109.6517,109.157,109.3853,13453.0
2019-10-02 10:10:00,114.95,115.05,114.57,114.78,32298.0,109.3663,109.4615,109.0048,109.2046,32298.0
2019-10-02 10:15:00,114.76,115.38,114.76,115.26,6652.0,109.1855,109.7754,109.1855,109.6613,6652.0
2019-10-02 10:20:00,115.26,115.55,115.21,115.43,22483.0,109.6613,109.9372,109.6137,109.823,22483.0
2019-10-02 10:25:00,115.47,115.77,115.4,115.57,13023.0,109.8611,110.1465,109.7945,109.9562,13023.0
2019-10-02 10:30:00,115.55,115.59,115.35,115.55,16266.0,109.9372,109.9752,109.7469,109.9372,16266.0
2019-10-02 10:35:00,115.58,115.7,115.42,115.51,10027.0,109.9657,110.0799,109.8135,109.8991,10027.0
2019-10-02 10:40:00,115.48,115.58,115.4,115.48,17413.0,109.8706,109.9657,109.7945,109.8706,17413.0
2019-10-02 10:45:00,115.47,115.48,115.28,115.28,9280.0,109.8611,109.8706,109.6803,109.6803,9280.0
2019-10-02 10:50:00,115.34,115.35,115.2,115.33,18114.0,109.7374,109.7469,109.6042,109.7279,18114.0
2019-10-02 10:55:00,115.32,115.51,115.26,115.33,19329.0,109.7183,109.8991,109.6613,109.7279,19329.0
2019-10-02 11:00:00,115.33,115.61,115.3,115.58,19606.0,109.7279,109.9943,109.6993,109.9657,19606.0
2019-10-02 11:05:00,115.58,115.78,115.55,115.67,11810.0,109.9657,110.156,109.9372,110.0513,11810.0
2019-10-02 11:10:00,115.65,115.65,115.4,115.55,9986.0,110.0323,110.0323,109.7945,109.9372,9986.0
2019-10-02 11:15:00,115.53,115.58,115.41,115.55,6809.0,109.9181,109.9657,109.804,109.9372,6809.0
2019-10-02 11:20:00,115.52,115.6,115.25,115.3,8132.0,109.9086,109.9847,109.6517,109.6993,8132.0
2019-10-02 11:25:00,115.33,115.36,115.14,115.19,7300.0,109.7279,109.7564,109.5471,109.5947,7300.0
2019-10-02 11:30:00,115.15,115.22,114.79,114.79,6965.0,109.5566,109.6232,109.2141,109.2141,6965.0
2019-10-02 11:35:00,114.77,114.78,114.43,114.54,12162.0,109.1951,109.2046,108.8716,108.9762,12162.0
2019-10-02 11:40:00,114.51,114.71,114.45,114.59,10432.0,108.9477,109.138,108.8906,109.0238,10432.0
2019-10-02 11:45:00,114.58,114.58,114.21,114.31,12187.0,109.0143,109.0143,108.6623,108.7574,12187.0
2019-10-02 11:50:00,114.37,114.56,114.26,114.48,8764.0,108.8145,108.9953,108.7098,108.9191,8764.0
2019-10-02 11:55:00,114.46,114.49,114.13,114.23,6749.0,108.9001,108.9287,108.5861,108.6813,6749.0
2019-10-02 12:00:00,114.3,114.37,114.23,114.32,7599.0,108.7479,108.8145,108.6813,108.7669,7599.0
2019-10-02 12:05:00,114.29,114.5,114.27,114.43,8599.0,108.7384,108.9382,108.7193,108.8716,8599.0
2019-10-02 12:10:00,114.41,114.41,114.24,114.31,6601.0,108.8525,108.8525,108.6908,108.7574,6601.0
2019-10-02 12:15:00,114.32,114.44,114.2,114.34,11635.0,108.7669,108.8811,108.6527,108.7859,11635.0
2019-10-02 12:20:00,114.35,114.37,114.2,114.26,10306.0,108.7955,108.8145,108.6527,108.7098,10306.0
2019-10-02 12:25:00,114.26,114.43,114.23,114.43,11194.0,108.7098,108.8716,108.6813,108.8716,11194.0
2019-10-02 12:30:00,114.37,114.66,114.37,114.6,2730.0,108.8145,109.0904,108.8145,109.0333,2730.0
2019-10-02 12:35:00,114.62,114.66,114.56,114.59,5950.0,109.0523,109.0904,108.9953,109.0238,5950.0
2019-10-02 12:40:00,114.64,114.75,114.59,114.69,4710.0,109.0714,109.176,109.0238,109.1189,4710.0
2019-10-02 12:45:00,114.64,114.67,114.45,114.53,4494.0,109.0714,109.0999,108.8906,108.9667,4494.0
2019-10-02 12:50:00,114.51,114.64,114.46,114.57,6423.0,108.9477,109.0714,108.9001,109.0048,6423.0
2019-10-02 12:55:00,114.57,114.82,114.55,114.76,9770.0,109.0048,109.2426,108.9857,109.1855,9770.0
2019-10-02 13:00:00,114.73,114.94,114.64,114.92,10479.0,109.157,109.3568,109.0714,109.3378,10479.0
2019-10-02 13:05:00,114.89,115.14,114.87,115.07,4977.0,109.3092,109.5471,109.2902,109.4805,4977.0
2019-10-02 13:10:00,115.19,115.24,115.03,115.04,5447.0,109.5947,109.6422,109.4424,109.4519,5447.0
2019-10-02 13:15:00,115.09,115.09,114.92,114.98,5078.0,109.4995,109.4995,109.3378,109.3949,5078.0
2019-10-02 13:20:00,114.99,115.08,114.99,115.01,3003.0,109.4044,109.49,109.4044,109.4234,3003.0
2019-10-02 13:25:00,115.01,115.32,115.01,115.28,3284.0,109.4234,109.7183,109.4234,109.6803,3284.0
2019-10-02 13:30:00,115.3,115.32,115.21,115.29,6861.0,109.6993,109.7183,109.6137,109.6898,6861.0
2019-10-02 13:35:00,115.29,115.38,115.25,115.26,4137.0,109.6898,109.7754,109.6517,109.6613,4137.0
2019-10-02 13:40:00,115.23,115.32,115.16,115.18,4118.0,109.6327,109.7183,109.5661,109.5851,4118.0
2019-10-02 13:45:00,115.15,115.15,114.79,114.79,3189.0,109.5566,109.5566,109.2141,109.2141,3189.0
2019-10-02 13:50:00,114.75,114.83,114.72,114.83,6549.0,109.176,109.2521,109.1475,109.2521,6549.0
2019-10-02 13:55:00,114.86,114.99,114.85,114.98,3446.0,109.2807,109.4044,109.2712,109.3949,3446.0
2019-10-02 14:00:00,114.93,114.99,114.76,114.96,6551.0,109.3473,109.4044,109.1855,109.3758,6551.0
2019-10-02 14:05:00,114.98,114.99,114.84,114.93,3064.0,109.3949,109.4044,109.2617,109.3473,3064.0
2019-10-02 14:10:00,114.97,114.97,114.8,114.81,3304.0,109.3853,109.3853,109.2236,109.2331,3304.0
2019-10-02 14:15:00,114.83,114.97,114.83,114.9,1609.0,109.2521,109.3853,109.2521,109.3187,1609.0
2019-10-02 14:20:00,114.89,114.97,114.79,114.95,5334.0,109.3092,109.3853,109.2141,109.3663,5334.0
2019-10-02 14:25:00,114.95,114.95,114.71,114.75,3078.0,109.3663,109.3663,109.138,109.176,3078.0
2019-10-02 14:30:00,114.75,114.75,114.6,114.68,4230.0,109.176,109.176,109.0333,109.1094,4230.0
2019-10-02 14:35:00,114.7,114.88,114.69,114.79,5721.0,109.1285,109.2997,109.1189,109.2141,5721.0
2019-10-02 14:40:00,114.77,114.89,114.77,114.84,3150.0,109.1951,109.3092,109.1951,109.2617,3150.0
2019-10-02 14:45:00,114.86,115.11,114.86,114.98,6897.0,109.2807,109.5185,109.2807,109.3949,6897.0
2019-10-02 14:50:00,114.96,115.09,114.93,115.01,16716.0,109.3758,109.4995,109.3473,109.4234,16716.0
2019-10-02 14:55:00,115.04,115.2,115.0,115.17,4283.0,109.4519,109.6042,109.4139,109.5756,4283.0
2019-10-02 15:00:00,115.21,115.23,115.03,115.04,5148.0,109.6137,109.6327,109.4424,109.4519,5148.0
2019-10-02 15:05:00,115.03,115.16,115.01,115.05,5398.0,109.4424,109.5661,109.4234,109.4615,5398.0
2019-10-02 15:10:00,115.08,115.39,115.08,115.33,3924.0,109.49,109.7849,109.49,109.7279,3924.0
2019-10-02 15:15:00,115.31,115.4,115.23,115.35,4993.0,109.7088,109.7945,109.6327,109.7469,4993.0
2019-10-02 15:20:00,115.36,115.45,115.26,115.32,6426.0,109.7564,109.842,109.6613,109.7183,6426.0
2019-10-02 15:25:00,115.35,115.38,115.26,115.26,9781.0,109.7469,109.7754,109.6613,109.6613,9781.0
2019-10-02 15:30:00,115.22,115.34,115.15,115.34,8071.0,109.6232,109.7374,109.5566,109.7374,8071.0
2019-10-02 15:35:00,115.3,115.41,115.27,115.31,10951.0,109.6993,109.804,109.6708,109.7088,10951.0
2019-10-02 15:40:00,115.31,115.4,115.2,115.25,17112.0,109.7088,109.7945,109.6042,109.6517,17112.0
2019-10-02 15:45:00,115.23,115.28,115.03,115.07,15845.0,109.6327,109.6803,109.4424,109.4805,15845.0
2019-10-02 15:50:00,115.04,115.08,114.93,115.06,25565.0,109.4519,109.49,109.3473,109.471,25565.0
2019-10-02 15:55:00,115.04,115.15,114.94,115.1,59364.0,109.4519,109.5566,109.3568,109.509,59364.0
2019-10-03 09:30:00,114.82,115.62,114.7,115.26,16494.0,109.2426,110.0038,109.1285,109.6613,16494.0
2019-10-03 09:35:00,115.28,115.52,115.0,115.28,9244.0,109.6803,109.9086,109.4139,109.6803,9244.0
2019-10-03 09:40:00,115.22,115.58,115.01,115.44,10028.0,109.6232,109.9657,109.4234,109.8325,10028.0
2019-10-03 09:45:00,115.55,115.87,115.44,115.51,10189.0,109.9372,110.2416,109.8325,109.8991,10189.0
2019-10-03 09:50:00,115.56,115.72,115.36,115.48,8888.0,109.9467,110.0989,109.7564,109.8706,8888.0
2019-10-03 09:55:00,115.48,115.57,115.27,115.46,8570.0,109.8706,109.9562,109.6708,109.8515,8570.0
2019-10-03 10:00:00,115.43,115.43,114.48,114.64,12031.0,109.823,109.823,108.9191,109.0714,12031.0
2019-10-03 10:05:00,114.64,114.64,114.23,114.34,19937.0,109.0714,109.0714,108.6813,108.7859,19937.0
2019-10-03 10:10:00,114.4,114.76,114.36,114.73,7899.0,108.843,109.1855,108.805,109.157,7899.0
2019-10-03 10:15:00,114.72,114.94,114.5,114.94,8854.0,109.1475,109.3568,108.9382,109.3568,8854.0
2019-10-03 10:20:00,114.93,115.07,114.69,114.98,12667.0,109.3473,109.4805,109.1189,109.3949,12667.0
2019-10-03 10:25:00,114.97,115.45,114.9,115.42,12119.0,109.3853,109.842,109.3187,109.8135,12119.0
2019-10-03 10:30:00,115.39,115.4,115.17,115.28,10382.0,109.7849,109.7945,109.5756,109.6803,10382.0
2019-10-03 10:35:00,115.23,115.54,115.03,115.14,9288.0,109.6327,109.9277,109.4424,109.5471,9288.0
2019-10-03 10:40:00,115.1,115.1,114.94,114.96,6108.0,109.509,109.509,109.3568,109.3758,6108.0
2019-10-03 10:45:00,115.05,115.12,114.84,114.95,6638.0,109.4615,109.5281,109.2617,109.3663,6638.0
2019-10-03 10:50:00,114.99,115.1,114.86,114.95,6518.0,109.4044,109.509,109.2807,109.3663,6518.0
2019-10-03 10:55:00,114.94,115.26,114.94,115.21,21358.0,109.3568,109.6613,109.3568,109.6137,21358.0
2019-10-03 11:00:00,115.12,115.68,115.12,115.58,9629.0,109.5281,110.0609,109.5281,109.9657,9629.0
2019-10-03 11:05:00,115.54,115.69,115.41,115.63,71886.0,109.9277,110.0704,109.804,110.0133,71886.0
2019-10-03 11:10:00,115.67,115.74,115.44,115.66,8117.0,110.0513,110.1179,109.8325,110.0418,8117.0
2019-10-03 11:15:00,115.67,115.79,115.61,115.69,35339.0,110.0513,110.1655,109.9943,110.0704,35339.0
2019-10-03 11:20:00,115.65,115.69,115.49,115.49,5272.0,110.0323,110.0704,109.8801,109.8801,5272.0
2019-10-03 11:25:00,115.53,115.53,115.31,115.44,3963.0,109.9181,109.9181,109.7088,109.8325,3963.0
2019-10-03 11:30:00,115.42,115.45,115.3,115.35,4299.0,109.8135,109.842,109.6993,109.7469,4299.0
2019-10-03 11:35:00,115.3,115.39,115.09,115.09,4203.0,109.6993,109.7849,109.4995,109.4995,4203.0
2019-10-03 11:40:00,115.06,115.21,114.97,115.21,10679.0,109.471,109.6137,109.3853,109.6137,10679.0
2019-10-03 11:45:00,115.18,115.21,114.97,115.01,3611.0,109.5851,109.6137,109.3853,109.4234,3611.0
2019-10-03 11:50:00,115.02,115.13,115.02,115.13,1549.0,109.4329,109.5376,109.4329,109.5376,1549.0
2019-10-03 11:55:00,115.18,115.23,115.05,115.17,3390.0,109.5851,109.6327,109.4615,109.5756,3390.0
2019-10-03 12:00:00,115.15,115.3,115.15,115.16,9495.0,109.5566,109.6993,109.5566,109.5661,9495.0
2019-10-03 12:05:00,115.22,115.35,115.19,115.22,15410.0,109.6232,109.7469,109.5947,109.6232,15410.0
2019-10-03 12:10:00,115.22,115.35,115.19,115.35,8240.0,109.6232,109.7469,109.5947,109.7469,8240.0
2019-10-03 12:15:00,115.31,115.34,115.04,115.04,4495.0,109.7088,109.7374,109.4519,109.4519,4495.0
2019-10-03 12:20:00,115.06,115.1,115.01,115.09,2600.0,109.471,109.509,109.4234,109.4995,2600.0
2019-10-03 12:25:00,115.14,115.49,115.14,115.45,3530.0,109.5471,109.8801,109.5471,109.842,3530.0
2019-10-03 12:30:00,115.48,115.73,115.47,115.68,6116.0,109.8706,110.1084,109.8611,110.0609,6116.0
2019-10-03 12:35:00,115.7,115.89,115.7,115.89,3037.0,110.0799,110.2607,110.0799,110.2607,3037.0
2019-10-03 12:40:00,115.92,115.92,115.84,115.89,2848.0,110.2892,110.2892,110.2131,110.2607,2848.0
2019-10-03 12:45:00,115.92,115.94,115.82,115.86,4500.0,110.2892,110.3082,110.1941,110.2321,4500.0
2019-10-03 12:50:00,115.85,115.91,115.7,115.71,1600.0,110.2226,110.2797,110.0799,110.0894,1600.0
2019-10-03 12:55:00,115.75,115.9,115.75,115.9,1700.0,110.1275,110.2702,110.1275,110.2702,1700.0
2019-10-03 13:00:00,115.87,115.9,115.73,115.76,3747.0,110.2416,110.2702,110.1084,110.137,3747.0
2019-10-03 13:05:00,115.79,115.81,115.76,115.79,2900.0,110.1655,110.1845,110.137,110.1655,2900.0
2019-10-03 13:10:00,115.76,115.98,115.74,115.95,17350.0,110.137,110.3463,110.1179,110.3177,17350.0
2019-10-03 13:15:00,115.93,116.05,115.88,116.05,5410.0,110.2987,110.4129,110.2511,110.4129,5410.0
2019-10-03 13:20:00,116.0,116.26,115.95,116.13,52501.0,110.3653,110.6127,110.3177,110.489,52501.0
2019-10-03 13:25:00,116.14,116.22,116.13,116.13,3228.0,110.4985,110.5746,110.489,110.489,3228.0
2019-10-03 13:30:00,116.17,116.24,116.15,116.23,3500.0,110.5271,110.5937,110.508,110.5841,3500.0
2019-10-03 13:35:00,116.21,116.21,115.98,115.98,3995.0,110.5651,110.5651,110.3463,110.3463,3995.0
2019-10-03 13:40:00,116.03,116.29,116.03,116.09,2827.0,110.3939,110.6412,110.3939,110.4509,2827.0
2019-10-03 13:45:00,116.09,116.23,116.08,116.22,2898.0,110.4509,110.5841,110.4414,110.5746,2898.0
2019-10-03 13:50:00,116.19,116.19,116.02,116.07,2260.0,110.5461,110.5461,110.3843,110.4319,2260.0
2019-10-03 13:55:00,116.1,116.13,116.0,116.05,5405.0,110.4605,110.489,110.3653,110.4129,5405.0
2019-10-03 14:00:00,116.05,116.06,115.96,115.97,2564.0,110.4129,110.4224,110.3273,110.3368,2564.0
2019-10-03 14:05:00,116.0,116.0,115.93,115.98,2833.0,110.3653,110.3653,110.2987,110.3463,2833.0
2019-10-03 14:10:00,115.99,116.04,115.91,116.02,6615.0,110.3558,110.4034,110.2797,110.3843,6615.0
2019-10-03 14:15:00,116.02,116.07,115.89,115.95,7471.0,110.3843,110.4319,110.2607,110.3177,7471.0
2019-10-03 14:20:00,115.96,116.06,115.94,116.06,6381.0,110.3273,110.4224,110.3082,110.4224,6381.0
2019-10-03 14:25:00,116.02,116.09,116.0,116.02,3921.0,110.3843,110.4509,110.3653,110.3843,3921.0
2019-10-03 14:30:00,116.04,116.04,115.87,115.89,2556.0,110.4034,110.4034,110.2416,110.2607,2556.0
2019-10-03 14:35:00,115.88,115.89,115.75,115.79,6510.0,110.2511,110.2607,110.1275,110.1655,6510.0
2019-10-03 14:40:00,115.79,115.79,115.65,115.69,3264.0,110.1655,110.1655,110.0323,110.0704,3264.0
2019-10-03 14:45:00,115.68,115.7,115.66,115.68,2714.0,110.0609,110.0799,110.0418,110.0609,2714.0
2019-10-03 14:50:00,115.7,115.73,115.61,115.61,3323.0,110.0799,110.1084,109.9943,109.9943,3323.0
2019-10-03 14:55:00,115.54,115.59,115.51,115.59,13707.0,109.9277,109.9752,109.8991,109.9752,13707.0
2019-10-03 15:00:00,115.64,115.71,115.58,115.68,4010.0,110.0228,110.0894,109.9657,110.0609,4010.0
2019-10-03 15:05:00,115.66,115.75,115.61,115.72,10160.0,110.0418,110.1275,109.9943,110.0989,10160.0
2019-10-03 15:10:00,115.72,115.72,115.61,115.61,4101.0,110.0989,110.0989,109.9943,109.9943,4101.0
2019-10-03 15:15:00,115.63,115.66,115.5,115.61,8621.0,110.0133,110.0418,109.8896,109.9943,8621.0
2019-10-03 15:20:00,115.62,115.65,115.55,115.57,5593.0,110.0038,110.0323,109.9372,109.9562,5593.0
2019-10-03 15:25:00,115.59,115.61,115.47,115.52,7706.0,109.9752,109.9943,109.8611,109.9086,7706.0
2019-10-03 15:30:00,115.53,115.57,115.4,115.4,11570.0,109.9181,109.9562,109.7945,109.7945,11570.0
2019-10-03 15:35:00,115.41,115.57,115.4,115.55,20196.0,109.804,109.9562,109.7945,109.9372,20196.0
2019-10-03 15:40:00,115.55,115.76,115.54,115.63,12891.0,109.9372,110.137,109.9277,110.0133,12891.0
2019-10-03 15:45:00,115.63,115.71,115.47,115.53,13721.0,110.0133,110.0894,109.8611,109.9181,13721.0
2019-10-03 15:50:00,115.47,115.76,115.42,115.69,18403.0,109.8611,110.137,109.8135,110.0704,18403.0
2019-10-03 15:55:00,115.7,115.98,115.69,115.95,46385.0,110.0799,110.3463,110.0704,110.3177,46385.0
2019-10-04 09:30:00,116.45,117.32,116.11,116.89,15007.0,110.7935,111.6212,110.47,111.2121,15007.0
2019-10-04 09:35:00,117.05,117.52,116.92,117.42,11805.0,111.3643,111.8115,111.2406,111.7163,11805.0
2019-10-04 09:40:00,117.35,117.54,117.14,117.54,13060.0,111.6497,111.8305,111.4499,111.8305,13060.0
2019-10-04 09:45:00,117.57,117.63,117.36,117.5,9609.0,111.8591,111.9161,111.6593,111.7925,9609.0
2019-10-04 09:50:00,117.53,117.78,117.4,117.5,18506.0,111.821,112.0589,111.6973,111.7925,18506.0
2019-10-04 09:55:00,117.51,117.58,117.15,117.49,8507.0,111.802,111.8686,111.4595,111.7829,8507.0
2019-10-04 10:00:00,117.48,117.69,117.47,117.68,4275.0,111.7734,111.9732,111.7639,111.9637,4275.0
2019-10-04 10:05:00,117.7,117.7,117.36,117.38,9420.0,111.9827,111.9827,111.6593,111.6783,9420.0
2019-10-04 10:10:00,117.39,117.52,117.27,117.47,6428.0,111.6878,111.8115,111.5736,111.7639,6428.0
2019-10-04 10:15:00,117.5,117.68,117.46,117.64,8841.0,111.7925,111.9637,111.7544,111.9257,8841.0
2019-10-04 10:20:00,117.62,117.63,117.4,117.46,11782.0,111.9066,111.9161,111.6973,111.7544,11782.0
2019-10-04 10:25:00,117.44,117.48,117.23,117.23,6509.0,111.7354,111.7734,111.5356,111.5356,6509.0
2019-10-04 10:30:00,117.26,117.44,117.09,117.26,26302.0,111.5641,111.7354,111.4024,111.5641,26302.0
2019-10-04 10:35:00,117.27,117.31,117.16,117.28,16609.0,111.5736,111.6117,111.469,111.5831,16609.0
2019-10-04 10:40:00,117.23,117.31,116.81,116.87,29670.0,111.5356,111.6117,111.136,111.1931,29670.0
2019-10-04 10:45:00,116.85,116.97,116.83,116.97,2853.0,111.174,111.2882,111.155,111.2882,2853.0
2019-10-04 10:50:00,116.97,117.64,116.97,117.48,13394.0,111.2882,111.9257,111.2882,111.7734,13394.0
2019-10-04 10:55:00,117.5,117.67,117.47,117.51,20132.0,111.7925,111.9542,111.7639,111.802,20132.0
2019-10-04 11:00:00,117.42,117.8,117.39,117.66,10823.0,111.7163,112.0779,111.6878,111.9447,10823.0
2019-10-04 11:05:00,117.73,117.86,117.65,117.69,4601.0,112.0113,112.135,111.9352,111.9732,4601.0
2019-10-04 11:10:00,117.66,117.76,117.66,117.74,2613.0,111.9447,112.0398,111.9447,112.0208,2613.0
2019-10-04 11:15:00,117.73,117.73,117.39,117.4,7378.0,112.0113,112.0113,111.6878,111.6973,7378.0
2019-10-04 11:20:00,117.38,117.46,117.32,117.38,3672.0,111.6783,111.7544,111.6212,111.6783,3672.0
2019-10-04 11:25:00,117.36,117.38,117.33,117.36,1824.0,111.6593,111.6783,111.6307,111.6593,1824.0
2019-10-04 11:30:00,117.38,117.77,117.38,117.74,10268.0,111.6783,112.0493,111.6783,112.0208,10268.0
2019-10-04 11:35:00,117.72,117.91,117.71,117.85,3800.0,112.0018,112.1825,111.9923,112.1255,3800.0
2019-10-04 11:40:00,117.89,117.94,117.67,117.68,3200.0,112.1635,112.2111,111.9542,111.9637,3200.0
2019-10-04 11:45:00,117.7,117.7,117.59,117.67,3959.0,111.9827,111.9827,111.8781,111.9542,3959.0
2019-10-04 11:50:00,117.69,117.74,117.59,117.67,2300.0,111.9732,112.0208,111.8781,111.9542,2300.0
2019-10-04 11:55:00,117.7,117.76,117.57,117.57,3552.0,111.9827,112.0398,111.8591,111.8591,3552.0
2019-10-04 12:00:00,117.6,117.62,117.56,117.58,3606.0,111.8876,111.9066,111.8495,111.8686,3606.0
2019-10-04 12:05:00,117.63,117.63,117.45,117.49,10410.0,111.9161,111.9161,111.7449,111.7829,10410.0
2019-10-04 12:10:00,117.45,117.52,117.3,117.39,16247.0,111.7449,111.8115,111.6022,111.6878,16247.0
2019-10-04 12:15:00,117.39,117.69,117.37,117.62,7228.0,111.6878,111.9732,111.6688,111.9066,7228.0
2019-10-04 12:20:00,117.58,117.58,117.42,117.51,9400.0,111.8686,111.8686,111.7163,111.802,9400.0
2019-10-04 12:25:00,117.54,117.64,117.52,117.53,4361.0,111.8305,111.9257,111.8115,111.821,4361.0
2019-10-04 12:30:00,117.53,117.62,117.47,117.52,7700.0,111.821,111.9066,111.7639,111.8115,7700.0
2019-10-04 12:35:00,117.53,117.79,117.52,117.71,8566.0,111.821,112.0684,111.8115,111.9923,8566.0
2019-10-04 12:40:00,117.76,117.79,117.7,117.72,2901.0,112.0398,112.0684,111.9827,112.0018,2901.0
2019-10-04 12:45:00,117.76,117.76,117.43,117.53,4765.0,112.0398,112.0398,111.7259,111.821,4765.0
2019-10-04 12:50:00,117.55,117.55,117.38,117.38,3215.0,111.84,111.84,111.6783,111.6783,3215.0
2019-10-04 12:55:00,117.37,117.41,117.34,117.35,3819.0,111.6688,111.7068,111.6402,111.6497,3819.0
2019-10-04 13:00:00,117.34,117.41,117.3,117.41,24356.0,111.6402,111.7068,111.6022,111.7068,24356.0
2019-10-04 13:05:00,117.41,117.44,117.33,117.34,4464.0,111.7068,111.7354,111.6307,111.6402,4464.0
2019-10-04 13:10:00,117.37,117.61,117.37,117.61,1105.0,111.6688,111.8971,111.6688,111.8971,1105.0
2019-10-04 13:15:00,117.63,117.67,117.63,117.66,628.0,111.9161,111.9542,111.9161,111.9447,628.0
2019-10-04 13:20:00,117.72,117.73,117.67,117.71,3018.0,112.0018,112.0113,111.9542,111.9923,3018.0
2019-10-04 13:25:00,117.69,117.77,117.68,117.72,6687.0,111.9732,112.0493,111.9637,112.0018,6687.0
2019-10-04 13:30:00,117.75,117.81,117.75,117.77,3406.0,112.0303,112.0874,112.0303,112.0493,3406.0
2019-10-04 13:35:00,117.72,117.78,117.72,117.78,2066.0,112.0018,112.0589,112.0018,112.0589,2066.0
2019-10-04 13:40:00,117.75,117.89,117.72,117.77,4767.0,112.0303,112.1635,112.0018,112.0493,4767.0
2019-10-04 13:45:00,117.77,117.92,117.73,117.8,32294.0,112.0493,112.1921,112.0113,112.0779,32294.0
2019-10-04 13:50:00,117.82,117.92,117.82,117.88,3709.0,112.0969,112.1921,112.0969,112.154,3709.0
2019-10-04 13:55:00,117.88,117.91,117.72,117.73,9945.0,112.154,112.1825,112.0018,112.0113,9945.0
2019-10-04 14:00:00,117.79,117.8,117.64,117.64,5415.0,112.0684,112.0779,111.9257,111.9257,5415.0
2019-10-04 14:05:00,117.67,117.68,117.58,117.58,2057.0,111.9542,111.9637,111.8686,111.8686,2057.0
2019-10-04 14:10:00,117.6,117.62,117.43,117.62,3845.0,111.8876,111.9066,111.7259,111.9066,3845.0
2019-10-04 14:15:00,117.64,117.74,117.62,117.69,4288.0,111.9257,112.0208,111.9066,111.9732,4288.0
2019-10-04 14:20:00,117.74,117.79,117.68,117.79,4300.0,112.0208,112.0684,111.9637,112.0684,4300.0
2019-10-04 14:25:00,117.74,117.83,117.74,117.78,3859.0,112.0208,112.1064,112.0208,112.0589,3859.0
2019-10-04 14:30:00,117.81,117.83,117.75,117.78,2888.0,112.0874,112.1064,112.0303,112.0589,2888.0
2019-10-04 14:35:00,117.77,117.84,117.75,117.81,3414.0,112.0493,112.1159,112.0303,112.0874,3414.0
2019-10-04 14:40:00,117.8,117.8,117.67,117.69,3323.0,112.0779,112.0779,111.9542,111.9732,3323.0
2019-10-04 14:45:00,117.7,117.72,117.65,117.66,3333.0,111.9827,112.0018,111.9352,111.9447,3333.0
2019-10-04 14:50:00,117.62,117.64,117.55,117.55,3943.0,111.9066,111.9257,111.84,111.84,3943.0
2019-10-04 14:55:00,117.55,117.59,117.42,117.44,5642.0,111.84,111.8781,111.7163,111.7354,5642.0
2019-10-04 15:00:00,117.44,117.48,117.4,117.42,3923.0,111.7354,111.7734,111.6973,111.7163,3923.0
2019-10-04 15:05:00,117.42,117.49,117.39,117.49,4108.0,111.7163,111.7829,111.6878,111.7829,4108.0
2019-10-04 15:10:00,117.51,117.51,117.39,117.46,3318.0,111.802,111.802,111.6878,111.7544,3318.0
2019-10-04 15:15:00,117.43,117.56,117.42,117.56,5346.0,111.7259,111.8495,111.7163,111.8495,5346.0
2019-10-04 15:20:00,117.55,117.56,117.47,117.48,5928.0,111.84,111.8495,111.7639,111.7734,5928.0
2019-10-04 15:25:00,117.49,117.53,117.39,117.48,10179.0,111.7829,111.821,111.6878,111.7734,10179.0
2019-10-04 15:30:00,117.5,117.72,117.49,117.63,8860.0,111.7925,112.0018,111.7829,111.9161,8860.0
2019-10-04 15:35:00,117.63,117.76,117.62,117.75,10091.0,111.9161,112.0398,111.9066,112.0303,10091.0
2019-10-04 15:40:00,117.76,117.76,117.53,117.57,19835.0,112.0398,112.0398,111.821,111.8591,19835.0
2019-10-04 15:45:00,117.57,117.69,117.51,117.65,20481.0,111.8591,111.9732,111.802,111.9352,20481.0
2019-10-04 15:50:00,117.67,117.71,117.45,117.5,36786.0,111.9542,111.9923,111.7449,111.7925,36786.0
2019-10-04 15:55:00,117.53,117.64,117.5,117.61,65886.0,111.821,111.9257,111.7925,111.8971,65886.0
2019-10-07 09:30:00,117.21,117.79,117.21,117.49,23373.0,111.5165,112.0684,111.5165,111.7829,23373.0
2019-10-07 09:35:00,117.51,117.83,117.51,117.76,75113.0,111.802,112.1064,111.802,112.0398,75113.0
2019-10-07 09:40:00,117.76,117.83,117.27,117.29,27880.0,112.0398,112.1064,111.5736,111.5927,27880.0
2019-10-07 09:45:00,117.43,117.86,117.18,117.65,26374.0,111.7259,112.135,111.488,111.9352,26374.0
2019-10-07 09:50:00,117.8,117.97,117.71,117.95,6574.0,112.0779,112.2396,111.9923,112.2206,6574.0
2019-10-07 09:55:00,117.94,118.14,117.71,117.71,8915.0,112.2111,112.4014,111.9923,111.9923,8915.0
2019-10-07 10:00:00,117.75,117.9,117.57,117.85,7738.0,112.0303,112.173,111.8591,112.1255,7738.0
2019-10-07 10:05:00,117.86,118.18,117.86,118.0,14723.0,112.135,112.4394,112.135,112.2682,14723.0
2019-10-07 10:10:00,117.97,118.06,117.87,117.87,15172.0,112.2396,112.3252,112.1445,112.1445,15172.0
2019-10-07 10:15:00,117.88,117.9,117.69,117.77,10044.0,112.154,112.173,111.9732,112.0493,10044.0
2019-10-07 10:20:00,117.67,117.85,117.66,117.82,7395.0,111.9542,112.1255,111.9447,112.0969,7395.0
2019-10-07 10:25:00,117.8,117.92,117.74,117.91,8368.0,112.0779,112.1921,112.0208,112.1825,8368.0
2019-10-07 10:30:00,117.83,117.84,117.75,117.82,4711.0,112.1064,112.1159,112.0303,112.0969,4711.0
2019-10-07 10:35:00,117.81,117.84,117.75,117.83,6413.0,112.0874,112.1159,112.0303,112.1064,6413.0
2019-10-07 10:40:00,117.85,118.11,117.85,118.09,9602.0,112.1255,112.3728,112.1255,112.3538,9602.0
2019-10-07 10:45:00,118.06,118.12,117.89,118.02,5201.0,112.3252,112.3823,112.1635,112.2872,5201.0
2019-10-07 10:50:00,118.03,118.12,118.03,118.11,7635.0,112.2967,112.3823,112.2967,112.3728,7635.0
2019-10-07 10:55:00,118.16,118.32,118.14,118.16,6241.0,112.4204,112.5726,112.4014,112.4204,6241.0
2019-10-07 11:00:00,118.2,118.56,118.15,118.55,11731.0,112.4584,112.801,112.4109,112.7914,11731.0
2019-10-07 11:05:00,118.56,118.68,118.4,118.61,101508.0,112.801,112.9151,112.6487,112.8485,101508.0
2019-10-07 11:10:00,118.61,118.72,118.39,118.49,11785.0,112.8485,112.9532,112.6392,112.7344,11785.0
2019-10-07 11:15:00,118.51,118.56,118.35,118.4,12400.0,112.7534,112.801,112.6012,112.6487,12400.0
2019-10-07 11:20:00,118.41,118.53,118.37,118.38,12067.0,112.6582,112.7724,112.6202,112.6297,12067.0
2019-10-07 11:25:00,118.4,118.55,118.37,118.38,8906.0,112.6487,112.7914,112.6202,112.6297,8906.0
2019-10-07 11:30:00,118.36,118.59,118.25,118.5,8614.0,112.6107,112.8295,112.506,112.7439,8614.0
2019-10-07 11:35:00,118.51,118.64,118.43,118.63,17610.0,112.7534,112.8771,112.6773,112.8676,17610.0
2019-10-07 11:40:00,118.62,118.77,118.57,118.74,6175.0,112.858,113.0008,112.8105,112.9722,6175.0
2019-10-07 11:45:00,118.76,118.88,118.64,118.84,13486.0,112.9912,113.1054,112.8771,113.0674,13486.0
2019-10-07 11:50:00,118.83,119.0,118.8,118.97,21197.0,113.0578,113.2196,113.0293,113.191,21197.0
2019-10-07 11:55:00,118.98,118.98,118.83,118.91,11485.0,113.2006,113.2006,113.0578,113.134,11485.0
2019-10-07 12:00:00,118.94,118.94,118.82,118.82,5590.0,113.1625,113.1625,113.0483,113.0483,5590.0
2019-10-07 12:05:00,118.82,118.82,118.64,118.75,11725.0,113.0483,113.0483,112.8771,112.9817,11725.0
2019-10-07 12:10:00,118.75,118.89,118.72,118.89,5395.0,112.9817,113.1149,112.9532,113.1149,5395.0
2019-10-07 12:15:00,118.87,119.04,118.87,119.04,2948.0,113.0959,113.2576,113.0959,113.2576,2948.0
2019-10-07 12:20:00,119.07,119.07,118.93,118.94,3671.0,113.2862,113.2862,113.153,113.1625,3671.0
2019-10-07 12:25:00,118.97,118.98,118.83,118.92,5515.0,113.191,113.2006,113.0578,113.1435,5515.0
2019-10-07 12:30:00,118.93,118.94,118.86,118.9,7692.0,113.153,113.1625,113.0864,113.1244,7692.0
2019-10-07 12:35:00,118.89,118.91,118.86,118.89,3723.0,113.1149,113.134,113.0864,113.1149,3723.0
2019-10-07 12:40:00,118.9,118.91,118.84,118.84,3473.0,113.1244,113.134,113.0674,113.0674,3473.0
2019-10-07 12:45:00,118.82,118.9,118.8,118.82,5003.0,113.0483,113.1244,113.0293,113.0483,5003.0
2019-10-07 12:50:00,118.76,118.8,118.74,118.77,4449.0,112.9912,113.0293,112.9722,113.0008,4449.0
2019-10-07 12:55:00,118.75,118.79,118.67,118.79,3598.0,112.9817,113.0198,112.9056,113.0198,3598.0
2019-10-07 13:00:00,118.79,118.9,118.79,118.89,5798.0,113.0198,113.1244,113.0198,113.1149,5798.0
2019-10-07 13:05:00,118.9,118.9,118.59,118.59,6855.0,113.1244,113.1244,112.8295,112.8295,6855.0
2019-10-07 13:10:00,118.54,118.57,118.5,118.5,4940.0,112.7819,112.8105,112.7439,112.7439,4940.0
2019-10-07 13:15:00,118.47,118.47,118.32,118.38,3104.0,112.7153,112.7153,112.5726,112.6297,3104.0
2019-10-07 13:20:00,118.39,118.49,118.38,118.48,5998.0,112.6392,112.7344,112.6297,112.7248,5998.0
2019-10-07 13:25:00,118.45,118.55,118.45,118.47,6221.0,112.6963,112.7914,112.6963,112.7153,6221.0
2019-10-07 13:30:00,118.48,118.86,118.48,118.8,7451.0,112.7248,113.0864,112.7248,113.0293,7451.0
2019-10-07 13:35:00,118.78,118.9,118.75,118.87,3457.0,113.0103,113.1244,112.9817,113.0959,3457.0
2019-10-07 13:40:00,118.87,118.92,118.8,118.8,2601.0,113.0959,113.1435,113.0293,113.0293,2601.0
2019-10-07 13:45:00,118.86,118.86,118.76,118.78,2491.0,113.0864,113.0864,112.9912,113.0103,2491.0
2019-10-07 13:50:00,118.8,118.84,118.78,118.82,3248.0,113.0293,113.0674,113.0103,113.0483,3248.0
2019-10-07 13:55:00,118.81,118.82,118.77,118.8,2000.0,113.0388,113.0483,113.0008,113.0293,2000.0
2019-10-07 14:00:00,118.82,118.99,118.82,118.97,5255.0,113.0483,113.2101,113.0483,113.191,5255.0
2019-10-07 14:05:00,119.0,119.0,118.62,118.64,5683.0,113.2196,113.2196,112.858,112.8771,5683.0
2019-10-07 14:10:00,118.57,118.57,118.44,118.53,4491.0,112.8105,112.8105,112.6868,112.7724,4491.0
2019-10-07 14:15:00,118.56,118.56,118.47,118.55,2645.0,112.801,112.801,112.7153,112.7914,2645.0
2019-10-07 14:20:00,118.52,118.57,118.46,118.53,9352.0,112.7629,112.8105,112.7058,112.7724,9352.0
2019-10-07 14:25:00,118.53,118.56,118.49,118.51,7525.0,112.7724,112.801,112.7344,112.7534,7525.0
2019-10-07 14:30:00,118.51,118.57,118.32,118.35,14662.0,112.7534,112.8105,112.5726,112.6012,14662.0
2019-10-07 14:35:00,118.34,118.48,118.32,118.48,17193.0,112.5916,112.7248,112.5726,112.7248,17193.0
2019-10-07 14:40:00,118.46,118.73,118.42,118.58,41121.0,112.7058,112.9627,112.6678,112.82,41121.0
2019-10-07 14:45:00,118.6,118.66,118.48,118.61,14764.0,112.839,112.8961,112.7248,112.8485,14764.0
2019-10-07 14:50:00,118.54,118.57,118.24,118.45,21968.0,112.7819,112.8105,112.4965,112.6963,21968.0
2019-10-07 14:55:00,118.49,118.71,118.48,118.64,21754.0,112.7344,112.9437,112.7248,112.8771,21754.0
2019-10-07 15:00:00,118.63,118.67,118.55,118.63,7941.0,112.8676,112.9056,112.7914,112.8676,7941.0
2019-10-07 15:05:00,118.64,118.84,118.61,118.77,19413.0,112.8771,113.0674,112.8485,113.0008,19413.0
2019-10-07 15:10:00,118.71,118.89,118.54,118.67,23342.0,112.9437,113.1149,112.7819,112.9056,23342.0
2019-10-07 15:15:00,118.67,118.68,118.58,118.58,6376.0,112.9056,112.9151,112.82,112.82,6376.0
2019-10-07 15:20:00,118.57,118.57,118.3,118.37,10096.0,112.8105,112.8105,112.5536,112.6202,10096.0
2019-10-07 15:25:00,118.37,118.45,118.36,118.44,6260.0,112.6202,112.6963,112.6107,112.6868,6260.0
2019-10-07 15:30:00,118.43,118.48,118.32,118.42,15979.0,112.6773,112.7248,112.5726,112.6678,15979.0
2019-10-07 15:35:00,118.43,118.55,118.42,118.49,27108.0,112.6773,112.7914,112.6678,112.7344,27108.0
2019-10-07 15:40:00,118.52,118.57,118.46,118.51,21464.0,112.7629,112.8105,112.7058,112.7534,21464.0
2019-10-07 15:45:00,118.5,118.69,118.41,118.69,56353.0,112.7439,112.9246,112.6582,112.9246,56353.0
2019-10-07 15:50:00,118.65,118.65,118.37,118.4,88934.0,112.8866,112.8866,112.6202,112.6487,88934.0
2019-10-07 15:55:00,118.41,118.58,118.15,118.15,85026.0,112.6582,112.82,112.4109,112.4109,85026.0
2019-10-08 09:30:00,117.4,117.48,116.82,117.0,20888.0,111.6973,111.7734,111.1455,111.3167,20888.0
2019-10-08 09:35:00,117.07,117.26,116.87,117.25,9610.0,111.3833,111.5641,111.1931,111.5546,9610.0
2019-10-08 09:40:00,117.34,117.56,116.99,117.14,14538.0,111.6402,111.8495,111.3072,111.4499,14538.0
2019-10-08 09:45:00,117.14,117.28,116.81,116.85,17347.0,111.4499,111.5831,111.136,111.174,17347.0
2019-10-08 09:50:00,116.89,117.0,116.58,116.68,10063.0,111.2121,111.3167,110.9171,111.0123,10063.0
2019-10-08 09:55:00,116.66,116.68,116.43,116.57,11527.0,110.9933,111.0123,110.7744,110.9076,11527.0
2019-10-08 10:00:00,116.57,116.58,116.24,116.32,12828.0,110.9076,110.9171,110.5937,110.6698,12828.0
2019-10-08 10:05:00,116.43,116.69,116.23,116.63,8358.0,110.7744,111.0218,110.5841,110.9647,8358.0
2019-10-08 10:10:00,116.69,116.98,116.64,116.88,11580.0,111.0218,111.2977,110.9742,111.2026,11580.0
2019-10-08 10:15:00,116.84,117.27,116.76,117.24,9000.0,111.1645,111.5736,111.0884,111.5451,9000.0
2019-10-08 10:20:00,117.15,117.38,117.15,117.29,8075.0,111.4595,111.6783,111.4595,111.5927,8075.0
2019-10-08 10:25:00,117.32,117.33,116.93,117.01,9863.0,111.6212,111.6307,111.2501,111.3263,9863.0
2019-10-08 10:30:00,116.99,117.23,116.92,117.03,9793.0,111.3072,111.5356,111.2406,111.3453,9793.0
2019-10-08 10:35:00,117.04,117.11,116.99,117.1,17982.0,111.3548,111.4214,111.3072,111.4119,17982.0
2019-10-08 10:40:00,117.11,117.16,116.91,116.95,4988.0,111.4214,111.469,111.2311,111.2692,4988.0
2019-10-08 10:45:00,116.97,117.03,116.88,116.93,16025.0,111.2882,111.3453,111.2026,111.2501,16025.0
2019-10-08 10:50:00,116.89,116.97,116.84,116.97,8273.0,111.2121,111.2882,111.1645,111.2882,8273.0
2019-10-08 10:55:00,117.0,117.22,117.0,117.05,7698.0,111.3167,111.5261,111.3167,111.3643,7698.0
2019-10-08 11:00:00,117.06,117.11,116.96,117.07,21579.0,111.3738,111.4214,111.2787,111.3833,21579.0
2019-10-08 11:05:00,117.07,117.07,116.84,116.88,7529.0,111.3833,111.3833,111.1645,111.2026,7529.0
2019-10-08 11:10:00,116.85,116.87,116.62,116.62,5691.0,111.174,111.1931,110.9552,110.9552,5691.0
2019-10-08 11:15:00,116.65,116.86,116.65,116.79,5336.0,110.9837,111.1835,110.9837,111.1169,5336.0
2019-10-08 11:20:00,116.76,116.8,116.55,116.62,4955.0,111.0884,111.1265,110.8886,110.9552,4955.0
2019-10-08 11:25:00,116.61,116.61,116.41,116.41,5380.0,110.9457,110.9457,110.7554,110.7554,5380.0
2019-10-08 11:30:00,116.45,116.54,116.23,116.28,5526.0,110.7935,110.8791,110.5841,110.6317,5526.0
2019-10-08 11:35:00,116.28,116.47,116.25,116.4,4236.0,110.6317,110.8125,110.6032,110.7459,4236.0
2019-10-08 11:40:00,116.35,116.4,116.28,116.3,6682.0,110.6983,110.7459,110.6317,110.6507,6682.0
2019-10-08 11:45:00,116.3,116.39,116.22,116.26,8054.0,110.6507,110.7364,110.5746,110.6127,8054.0
2019-10-08 11:50:00,116.28,116.42,116.21,116.35,5350.0,110.6317,110.7649,110.5651,110.6983,5350.0
2019-10-08 11:55:00,116.35,116.52,116.3,116.48,6379.0,110.6983,110.8601,110.6507,110.822,6379.0
2019-10-08 12:00:00,116.48,116.49,116.39,116.4,3213.0,110.822,110.8315,110.7364,110.7459,3213.0
2019-10-08 12:05:00,116.4,116.5,116.28,116.5,6410.0,110.7459,110.841,110.6317,110.841,6410.0
2019-10-08 12:10:00,116.41,116.53,116.41,116.48,5002.0,110.7554,110.8696,110.7554,110.822,5002.0
2019-10-08 12:15:00,116.48,116.56,116.46,116.5,5829.0,110.822,110.8981,110.803,110.841,5829.0
2019-10-08 12:20:00,116.51,116.91,116.51,116.85,11988.0,110.8505,111.2311,110.8505,111.174,11988.0
2019-10-08 12:25:00,116.89,117.02,116.86,116.96,4867.0,111.2121,111.3358,111.1835,111.2787,4867.0
2019-10-08 12:30:00,116.97,116.97,116.87,116.94,3800.0,111.2882,111.2882,111.1931,111.2597,3800.0
2019-10-08 12:35:00,116.89,116.95,116.81,116.87,4699.0,111.2121,111.2692,111.136,111.1931,4699.0
2019-10-08 12:40:00,116.87,117.11,116.86,117.1,5301.0,111.1931,111.4214,111.1835,111.4119,5301.0
2019-10-08 12:45:00,117.18,117.69,117.18,117.48,15575.0,111.488,111.9732,111.488,111.7734,15575.0
2019-10-08 12:50:00,117.48,117.49,117.17,117.2,8351.0,111.7734,111.7829,111.4785,111.507,8351.0
2019-10-08 12:55:00,117.12,117.14,116.87,116.91,4435.0,111.4309,111.4499,111.1931,111.2311,4435.0
2019-10-08 13:00:00,116.98,117.06,116.88,117.03,6678.0,111.2977,111.3738,111.2026,111.3453,6678.0
2019-10-08 13:05:00,117.0,117.2,117.0,117.08,4044.0,111.3167,111.507,111.3167,111.3929,4044.0
2019-10-08 13:10:00,117.09,117.19,116.95,116.95,46221.0,111.4024,111.4975,111.2692,111.2692,46221.0
2019-10-08 13:15:00,116.94,117.04,116.87,117.0,4300.0,111.2597,111.3548,111.1931,111.3167,4300.0
2019-10-08 13:20:00,117.04,117.09,117.01,117.01,5267.0,111.3548,111.4024,111.3263,111.3263,5267.0
2019-10-08 13:25:00,116.96,117.08,116.9,116.97,4550.0,111.2787,111.3929,111.2216,111.2882,4550.0
2019-10-08 13:30:00,116.97,117.05,116.96,117.0,3725.0,111.2882,111.3643,111.2787,111.3167,3725.0
2019-10-08 13:35:00,117.01,117.01,116.87,116.94,3356.0,111.3263,111.3263,111.1931,111.2597,3356.0
2019-10-08 13:40:00,116.91,116.97,116.91,116.96,2200.0,111.2311,111.2882,111.2311,111.2787,2200.0
2019-10-08 13:45:00,116.96,117.03,116.94,117.01,13378.0,111.2787,111.3453,111.2597,111.3263,13378.0
2019-10-08 13:50:00,117.05,117.05,116.84,116.84,4900.0,111.3643,111.3643,111.1645,111.1645,4900.0
2019-10-08 13:55:00,116.83,116.86,116.69,116.69,2580.0,111.155,111.1835,111.0218,111.0218,2580.0
2019-10-08 14:00:00,116.71,116.71,116.43,116.48,5153.0,111.0408,111.0408,110.7744,110.822,5153.0
2019-10-08 14:05:00,116.47,116.5,116.37,116.42,6445.0,110.8125,110.841,110.7173,110.7649,6445.0
2019-10-08 14:10:00,116.39,116.41,116.23,116.23,41266.0,110.7364,110.7554,110.5841,110.5841,41266.0
2019-10-08 14:15:00,116.23,116.54,116.19,116.51,11855.0,110.5841,110.8791,110.5461,110.8505,11855.0
2019-10-08 14:20:00,116.53,116.6,116.52,116.53,4510.0,110.8696,110.9362,110.8601,110.8696,4510.0
2019-10-08 14:25:00,116.53,116.6,116.51,116.55,3290.0,110.8696,110.9362,110.8505,110.8886,3290.0
2019-10-08 14:30:00,116.59,116.97,116.59,116.89,10696.0,110.9267,111.2882,110.9267,111.2121,10696.0
2019-10-08 14:35:00,116.98,117.37,116.98,117.18,4478.0,111.2977,111.6688,111.2977,111.488,4478.0
2019-10-08 14:40:00,117.19,117.35,117.17,117.31,3163.0,111.4975,111.6497,111.4785,111.6117,3163.0
2019-10-08 14:45:00,117.29,117.64,117.29,117.64,4040.0,111.5927,111.9257,111.5927,111.9257,4040.0
2019-10-08 14:50:00,117.63,117.67,117.52,117.53,6127.0,111.9161,111.9542,111.8115,111.821,6127.0
2019-10-08 14:55:00,117.53,117.67,117.03,117.28,8676.0,111.821,111.9542,111.3453,111.5831,8676.0
2019-10-08 15:00:00,117.22,117.51,117.11,117.2,5905.0,111.5261,111.802,111.4214,111.507,5905.0
2019-10-08 15:05:00,117.23,117.34,117.16,117.17,4866.0,111.5356,111.6402,111.469,111.4785,4866.0
2019-10-08 15:10:00,117.19,117.2,117.07,117.19,5605.0,111.4975,111.507,111.3833,111.4975,5605.0
2019-10-08 15:15:00,117.15,117.38,117.13,117.36,5632.0,111.4595,111.6783,111.4404,111.6593,5632.0
2019-10-08 15:20:00,117.36,117.45,117.32,117.35,8468.0,111.6593,111.7449,111.6212,111.6497,8468.0
2019-10-08 15:25:00,117.33,117.35,117.23,117.28,7783.0,111.6307,111.6497,111.5356,111.5831,7783.0
2019-10-08 15:30:00,117.29,117.51,117.29,117.37,8700.0,111.5927,111.802,111.5927,111.6688,8700.0
2019-10-08 15:35:00,117.39,117.41,117.06,117.08,14189.0,111.6878,111.7068,111.3738,111.3929,14189.0
2019-10-08 15:40:00,117.08,117.1,116.88,116.97,12391.0,111.3929,111.4119,111.2026,111.2882,12391.0
2019-10-08 15:45:00,116.98,117.11,116.94,116.99,20662.0,111.2977,111.4214,111.2597,111.3072,20662.0
2019-10-08 15:50:00,116.96,117.04,116.9,116.95,29308.0,111.2787,111.3548,111.2216,111.2692,29308.0
2019-10-08 15:55:00,116.92,116.99,116.62,116.64,66449.0,111.2406,111.3072,110.9552,110.9742,66449.0
2019-10-09 09:30:00,117.7,117.9,117.65,117.85,10691.0,111.9827,112.173,111.9352,112.1255,10691.0
2019-10-09 09:35:00,117.75,118.02,117.75,118.0,9362.0,112.0303,112.2872,112.0303,112.2682,9362.0
2019-10-09 09:40:00,117.93,118.0,117.73,117.73,9109.0,112.2016,112.2682,112.0113,112.0113,9109.0
2019-10-09 09:45:00,117.79,117.89,117.72,117.72,9414.0,112.0684,112.1635,112.0018,112.0018,9414.0
2019-10-09 09:50:00,117.66,117.73,117.48,117.64,6648.0,111.9447,112.0113,111.7734,111.9257,6648.0
2019-10-09 09:55:00,117.69,117.91,117.66,117.88,4084.0,111.9732,112.1825,111.9447,112.154,4084.0
2019-10-09 10:00:00,118.0,118.02,117.85,117.9,11036.0,112.2682,112.2872,112.1255,112.173,11036.0
2019-10-09 10:05:00,117.97,118.03,117.77,117.96,6145.0,112.2396,112.2967,112.0493,112.2301,6145.0
2019-10-09 10:10:00,117.96,117.98,117.78,117.79,4622.0,112.2301,112.2491,112.0589,112.0684,4622.0
2019-10-09 10:15:00,117.79,117.96,117.76,117.96,2299.0,112.0684,112.2301,112.0398,112.2301,2299.0
2019-10-09 10:20:00,117.99,118.02,117.86,118.0,13671.0,112.2586,112.2872,112.135,112.2682,13671.0
2019-10-09 10:25:00,118.0,118.09,117.95,117.95,11826.0,112.2682,112.3538,112.2206,112.2206,11826.0
2019-10-09 10:30:00,117.9,118.12,117.84,117.97,5164.0,112.173,112.3823,112.1159,112.2396,5164.0
2019-10-09 10:35:00,117.98,118.09,117.9,117.97,6000.0,112.2491,112.3538,112.173,112.2396,6000.0
2019-10-09 10:40:00,117.92,118.11,117.84,118.11,12642.0,112.1921,112.3728,112.1159,112.3728,12642.0
2019-10-09 10:45:00,118.05,118.29,118.05,118.29,5847.0,112.3157,112.5441,112.3157,112.5441,5847.0
2019-10-09 10:50:00,118.28,118.28,117.99,118.05,8399.0,112.5346,112.5346,112.2586,112.3157,8399.0
2019-10-09 10:55:00,118.01,118.05,117.95,118.03,3888.0,112.2777,112.3157,112.2206,112.2967,3888.0
2019-10-09 11:00:00,117.98,117.98,117.86,117.93,9795.0,112.2491,112.2491,112.135,112.2016,9795.0
2019-10-09 11:05:00,117.9,117.94,117.64,117.65,7018.0,112.173,112.2111,111.9257,111.9352,7018.0
2019-10-09 11:10:00,117.67,117.72,117.55,117.61,5389.0,111.9542,112.0018,111.84,111.8971,5389.0
2019-10-09 11:15:00,117.64,117.74,117.56,117.65,7413.0,111.9257,112.0208,111.8495,111.9352,7413.0
2019-10-09 11:20:00,117.71,117.85,117.67,117.85,4881.0,111.9923,112.1255,111.9542,112.1255,4881.0
2019-10-09 11:25:00,117.88,118.01,117.81,117.98,8817.0,112.154,112.2777,112.0874,112.2491,8817.0
2019-10-09 11:30:00,117.98,117.98,117.72,117.75,10833.0,112.2491,112.2491,112.0018,112.0303,10833.0
2019-10-09 11:35:00,117.71,117.72,117.6,117.64,1500.0,111.9923,112.0018,111.8876,111.9257,1500.0
2019-10-09 11:40:00,117.68,117.72,117.61,117.7,7474.0,111.9637,112.0018,111.8971,111.9827,7474.0
2019-10-09 11:45:00,117.74,117.86,117.72,117.77,106351.0,112.0208,112.135,112.0018,112.0493,106351.0
2019-10-09 11:50:00,117.75,117.8,117.68,117.68,8319.0,112.0303,112.0779,111.9637,111.9637,8319.0
2019-10-09 11:55:00,117.74,117.77,117.69,117.7,2600.0,112.0208,112.0493,111.9732,111.9827,2600.0
2019-10-09 12:00:00,117.79,117.93,117.76,117.93,3818.0,112.0684,112.2016,112.0398,112.2016,3818.0
2019-10-09 12:05:00,117.92,117.96,117.81,117.81,10049.0,112.1921,112.2301,112.0874,112.0874,10049.0
2019-10-09 12:10:00,117.75,117.83,117.67,117.81,6999.0,112.0303,112.1064,111.9542,112.0874,6999.0
2019-10-09 12:15:00,117.82,117.91,117.78,117.91,9464.0,112.0969,112.1825,112.0589,112.1825,9464.0
2019-10-09 12:20:00,117.88,118.02,117.88,117.97,2861.0,112.154,112.2872,112.154,112.2396,2861.0
2019-10-09 12:25:00,117.95,117.97,117.82,117.83,6363.0,112.2206,112.2396,112.0969,112.1064,6363.0
2019-10-09 12:30:00,117.85,117.91,117.8,117.89,14180.0,112.1255,112.1825,112.0779,112.1635,14180.0
2019-10-09 12:35:00,117.87,117.89,117.82,117.89,2832.0,112.1445,112.1635,112.0969,112.1635,2832.0
2019-10-09 12:40:00,117.85,117.88,117.76,117.76,4387.0,112.1255,112.154,112.0398,112.0398,4387.0
2019-10-09 12:45:00,117.78,117.79,117.68,117.74,8676.0,112.0589,112.0684,111.9637,112.0208,8676.0
2019-10-09 12:50:00,117.72,117.75,117.7,117.75,2256.0,112.0018,112.0303,111.9827,112.0303,2256.0
2019-10-09 12:55:00,117.75,117.85,117.71,117.85,5906.0,112.0303,112.1255,111.9923,112.1255,5906.0
2019-10-09 13:00:00,117.89,118.07,117.73,117.75,18890.0,112.1635,112.3348,112.0113,112.0303,18890.0
2019-10-09 13:05:00,117.73,117.78,117.69,117.78,4175.0,112.0113,112.0589,111.9732,112.0589,4175.0
2019-10-09 13:10:00,117.75,117.8,117.69,117.73,2700.0,112.0303,112.0779,111.9732,112.0113,2700.0
2019-10-09 13:15:00,117.73,117.82,117.71,117.71,3165.0,112.0113,112.0969,111.9923,111.9923,3165.0
2019-10-09 13:20:00,117.75,117.75,117.68,117.71,4505.0,112.0303,112.0303,111.9637,111.9923,4505.0
2019-10-09 13:25:00,117.71,117.75,117.69,117.72,3277.0,111.9923,112.0303,111.9732,112.0018,3277.0
2019-10-09 13:30:00,117.74,117.82,117.74,117.79,3673.0,112.0208,112.0969,112.0208,112.0684,3673.0
2019-10-09 13:35:00,117.78,117.79,117.75,117.76,3449.0,112.0589,112.0684,112.0303,112.0398,3449.0
2019-10-09 13:40:00,117.79,117.82,117.76,117.81,2806.0,112.0684,112.0969,112.0398,112.0874,2806.0
2019-10-09 13:45:00,117.82,117.86,117.72,117.76,13626.0,112.0969,112.135,112.0018,112.0398,13626.0
2019-10-09 13:50:00,117.78,117.84,117.78,117.84,1711.0,112.0589,112.1159,112.0589,112.1159,1711.0
2019-10-09 13:55:00,117.84,117.84,117.7,117.7,7087.0,112.1159,112.1159,111.9827,111.9827,7087.0
2019-10-09 14:00:00,117.7,117.75,117.6,117.61,3537.0,111.9827,112.0303,111.8876,111.8971,3537.0
2019-10-09 14:05:00,117.62,117.72,117.62,117.72,4007.0,111.9066,112.0018,111.9066,112.0018,4007.0
2019-10-09 14:10:00,117.71,117.75,117.68,117.72,6361.0,111.9923,112.0303,111.9637,112.0018,6361.0
2019-10-09 14:15:00,117.73,117.82,117.71,117.81,69733.0,112.0113,112.0969,111.9923,112.0874,69733.0
2019-10-09 14:20:00,117.82,118.11,117.82,118.07,7401.0,112.0969,112.3728,112.0969,112.3348,7401.0
2019-10-09 14:25:00,118.11,118.15,117.98,118.0,7283.0,112.3728,112.4109,112.2491,112.2682,7283.0
2019-10-09 14:30:00,118.0,118.02,117.95,117.95,7130.0,112.2682,112.2872,112.2206,112.2206,7130.0
2019-10-09 14:35:00,117.97,118.01,117.94,117.98,3338.0,112.2396,112.2777,112.2111,112.2491,3338.0
2019-10-09 14:40:00,117.98,118.02,117.92,117.98,5495.0,112.2491,112.2872,112.1921,112.2491,5495.0
2019-10-09 14:45:00,117.97,118.0,117.93,117.93,6118.0,112.2396,112.2682,112.2016,112.2016,6118.0
2019-10-09 14:50:00,117.93,118.0,117.89,117.99,7065.0,112.2016,112.2682,112.1635,112.2586,7065.0
2019-10-09 14:55:00,117.99,118.0,117.9,117.98,4786.0,112.2586,112.2682,112.173,112.2491,4786.0
2019-10-09 15:00:00,117.99,118.13,117.98,118.06,6507.0,112.2586,112.3918,112.2491,112.3252,6507.0
2019-10-09 15:05:00,118.08,118.08,117.92,117.92,7143.0,112.3443,112.3443,112.1921,112.1921,7143.0
2019-10-09 15:10:00,117.95,117.96,117.78,117.81,22751.0,112.2206,112.2301,112.0589,112.0874,22751.0
2019-10-09 15:15:00,117.84,117.88,117.83,117.84,5448.0,112.1159,112.154,112.1064,112.1159,5448.0
2019-10-09 15:20:00,117.83,117.84,117.66,117.75,8485.0,112.1064,112.1159,111.9447,112.0303,8485.0
2019-10-09 15:25:00,117.75,117.77,117.72,117.75,4805.0,112.0303,112.0493,112.0018,112.0303,4805.0
2019-10-09 15:30:00,117.76,117.8,117.72,117.77,20706.0,112.0398,112.0779,112.0018,112.0493,20706.0
2019-10-09 15:35:00,117.75,117.96,117.75,117.94,8677.0,112.0303,112.2301,112.0303,112.2111,8677.0
2019-10-09 15:40:00,117.94,117.96,117.65,117.65,11755.0,112.2111,112.2301,111.9352,111.9352,11755.0
2019-10-09 15:45:00,117.6,117.7,117.53,117.62,8281.0,111.8876,111.9827,111.821,111.9066,8281.0
2019-10-09 15:50:00,117.54,117.77,117.53,117.72,18606.0,111.8305,112.0493,111.821,112.0018,18606.0
2019-10-09 15:55:00,117.74,117.74,117.45,117.54,56779.0,112.0208,112.0208,111.7449,111.8305,56779.0
2019-10-10 09:30:00,118.15,118.61,117.63,118.08,19766.0,112.4109,112.8485,111.9161,112.3443,19766.0
2019-10-10 09:35:00,117.97,118.17,117.78,118.16,3400.0,112.2396,112.4299,112.0589,112.4204,3400.0
2019-10-10 09:40:00,118.05,118.36,117.93,118.36,9086.0,112.3157,112.6107,112.2016,112.6107,9086.0
2019-10-10 09:45:00,118.34,118.64,118.25,118.64,8178.0,112.5916,112.8771,112.506,112.8771,8178.0
2019-10-10 09:50:00,118.75,119.38,118.75,119.27,5752.0,112.9817,113.5811,112.9817,113.4765,5752.0
2019-10-10 09:55:00,119.26,119.26,118.95,119.22,6510.0,113.467,113.467,113.172,113.4289,6510.0
2019-10-10 10:00:00,119.38,119.66,119.12,119.65,12613.0,113.5811,113.8475,113.3338,113.838,12613.0
2019-10-10 10:05:00,119.5,119.63,119.06,119.07,13561.0,113.6953,113.819,113.2767,113.2862,13561.0
2019-10-10 10:10:00,118.98,119.14,118.75,118.81,8165.0,113.2006,113.3528,112.9817,113.0388,8165.0
2019-10-10 10:15:00,118.8,118.96,118.78,118.87,6750.0,113.0293,113.1815,113.0103,113.0959,6750.0
2019-10-10 10:20:00,118.87,118.87,118.7,118.77,2446.0,113.0959,113.0959,112.9342,113.0008,2446.0
2019-10-10 10:25:00,118.75,118.82,118.53,118.61,4830.0,112.9817,113.0483,112.7724,112.8485,4830.0
2019-10-10 10:30:00,118.62,118.82,118.6,118.76,8552.0,112.858,113.0483,112.839,112.9912,8552.0
2019-10-10 10:35:00,118.74,118.8,118.58,118.58,5106.0,112.9722,113.0293,112.82,112.82,5106.0
2019-10-10 10:40:00,118.42,118.42,118.32,118.39,6203.0,112.6678,112.6678,112.5726,112.6392,6203.0
2019-10-10 10:45:00,118.41,118.51,118.36,118.41,4649.0,112.6582,112.7534,112.6107,112.6582,4649.0
2019-10-10 10:50:00,118.38,118.76,118.38,118.72,5617.0,112.6297,112.9912,112.6297,112.9532,5617.0
2019-10-10 10:55:00,118.76,119.04,118.75,119.01,7023.0,112.9912,113.2576,112.9817,113.2291,7023.0
2019-10-10 11:00:00,119.01,119.05,118.93,119.0,9492.0,113.2291,113.2672,113.153,113.2196,9492.0
2019-10-10 11:05:00,118.98,119.07,118.93,119.0,8763.0,113.2006,113.2862,113.153,113.2196,8763.0
2019-10-10 11:10:00,118.99,119.14,118.99,119.12,7668.0,113.2101,113.3528,113.2101,113.3338,7668.0
2019-10-10 11:15:00,119.09,119.11,118.94,118.96,3300.0,113.3052,113.3242,113.1625,113.1815,3300.0
2019-10-10 11:20:00,118.9,118.9,118.83,118.88,3891.0,113.1244,113.1244,113.0578,113.1054,3891.0
2019-10-10 11:25:00,118.82,118.82,118.67,118.81,5252.0,113.0483,113.0483,112.9056,113.0388,5252.0
2019-10-10 11:30:00,118.79,118.79,118.67,118.71,6782.0,113.0198,113.0198,112.9056,112.9437,6782.0
2019-10-10 11:35:00,118.75,118.77,118.69,118.69,3264.0,112.9817,113.0008,112.9246,112.9246,3264.0
2019-10-10 11:40:00,118.68,118.68,118.62,118.64,2763.0,112.9151,112.9151,112.858,112.8771,2763.0
2019-10-10 11:45:00,118.59,118.6,118.52,118.59,4135.0,112.8295,112.839,112.7629,112.8295,4135.0
2019-10-10 11:50:00,118.61,118.71,118.61,118.69,5652.0,112.8485,112.9437,112.8485,112.9246,5652.0
2019-10-10 11:55:00,118.68,118.71,118.61,118.71,3825.0,112.9151,112.9437,112.8485,112.9437,3825.0
2019-10-10 12:00:00,118.69,118.86,118.69,118.85,5830.0,112.9246,113.0864,112.9246,113.0769,5830.0
2019-10-10 12:05:00,118.83,118.85,118.69,118.69,5084.0,113.0578,113.0769,112.9246,112.9246,5084.0
2019-10-10 12:10:00,118.67,118.67,118.57,118.64,6150.0,112.9056,112.9056,112.8105,112.8771,6150.0
2019-10-10 12:15:00,118.62,118.62,118.45,118.45,6776.0,112.858,112.858,112.6963,112.6963,6776.0
2019-10-10 12:20:00,118.47,118.5,118.43,118.46,4789.0,112.7153,112.7439,112.6773,112.7058,4789.0
2019-10-10 12:25:00,118.47,118.52,118.44,118.44,4576.0,112.7153,112.7629,112.6868,112.6868,4576.0
2019-10-10 12:30:00,118.43,118.48,118.3,118.3,3157.0,112.6773,112.7248,112.5536,112.5536,3157.0
2019-10-10 12:35:00,118.33,118.4,118.33,118.4,1300.0,112.5821,112.6487,112.5821,112.6487,1300.0
2019-10-10 12:40:00,118.39,118.48,118.37,118.48,3407.0,112.6392,112.7248,112.6202,112.7248,3407.0
2019-10-10 12:45:00,118.47,118.5,118.44,118.45,3105.0,112.7153,112.7439,112.6868,112.6963,3105.0
2019-10-10 12:50:00,118.47,118.48,118.39,118.4,6404.0,112.7153,112.7248,112.6392,112.6487,6404.0
2019-10-10 12:55:00,118.4,118.51,118.35,118.5,3621.0,112.6487,112.7534,112.6012,112.7439,3621.0
2019-10-10 13:00:00,118.49,118.65,118.49,118.59,4970.0,112.7344,112.8866,112.7344,112.8295,4970.0
2019-10-10 13:05:00,118.56,118.61,118.55,118.57,4336.0,112.801,112.8485,112.7914,112.8105,4336.0
2019-10-10 13:10:00,118.59,118.73,118.59,118.73,3568.0,112.8295,112.9627,112.8295,112.9627,3568.0
2019-10-10 13:15:00,118.67,118.7,118.63,118.63,2300.0,112.9056,112.9342,112.8676,112.8676,2300.0
2019-10-10 13:20:00,118.65,118.71,118.64,118.69,2537.0,112.8866,112.9437,112.8771,112.9246,2537.0
2019-10-10 13:25:00,118.72,118.75,118.71,118.71,2101.0,112.9532,112.9817,112.9437,112.9437,2101.0
2019-10-10 13:30:00,118.64,118.64,118.49,118.56,3915.0,112.8771,112.8771,112.7344,112.801,3915.0
2019-10-10 13:35:00,118.58,118.67,118.58,118.67,3846.0,112.82,112.9056,112.82,112.9056,3846.0
2019-10-10 13:40:00,118.68,118.75,118.67,118.72,2603.0,112.9151,112.9817,112.9056,112.9532,2603.0
2019-10-10 13:45:00,118.69,118.75,118.69,118.75,3589.0,112.9246,112.9817,112.9246,112.9817,3589.0
2019-10-10 13:50:00,118.75,118.76,118.72,118.75,1901.0,112.9817,112.9912,112.9532,112.9817,1901.0
2019-10-10 13:55:00,118.75,118.88,118.73,118.78,8931.0,112.9817,113.1054,112.9627,113.0103,8931.0
2019-10-10 14:00:00,118.79,118.83,118.76,118.83,2959.0,113.0198,113.0578,112.9912,113.0578,2959.0
2019-10-10 14:05:00,118.82,118.85,118.3,118.3,5660.0,113.0483,113.0769,112.5536,112.5536,5660.0
2019-10-10 14:10:00,118.34,118.61,118.28,118.61,2688.0,112.5916,112.8485,112.5346,112.8485,2688.0
2019-10-10 14:15:00,118.59,118.65,118.54,118.56,3955.0,112.8295,112.8866,112.7819,112.801,3955.0
2019-10-10 14:20:00,118.54,118.57,118.41,118.41,2596.0,112.7819,112.8105,112.6582,112.6582,2596.0
2019-10-10 14:25:00,118.38,118.39,118.3,118.37,6682.0,112.6297,112.6392,112.5536,112.6202,6682.0
2019-10-10 14:30:00,118.37,118.48,118.37,118.41,4599.0,112.6202,112.7248,112.6202,112.6582,4599.0
2019-10-10 14:35:00,118.42,118.44,118.4,118.41,5406.0,112.6678,112.6868,112.6487,112.6582,5406.0
2019-10-10 14:40:00,118.38,118.41,118.26,118.26,4557.0,112.6297,112.6582,112.5155,112.5155,4557.0
2019-10-10 14:45:00,118.28,118.35,118.24,118.34,3128.0,112.5346,112.6012,112.4965,112.5916,3128.0
2019-10-10 14:50:00,118.35,118.45,118.35,118.41,3774.0,112.6012,112.6963,112.6012,112.6582,3774.0
2019-10-10 14:55:00,118.41,118.48,118.4,118.48,3733.0,112.6582,112.7248,112.6487,112.7248,3733.0
2019-10-10 15:00:00,118.44,118.44,118.32,118.33,5062.0,112.6868,112.6868,112.5726,112.5821,5062.0
2019-10-10 15:05:00,118.33,118.35,118.19,118.24,4100.0,112.5821,112.6012,112.4489,112.4965,4100.0
2019-10-10 15:10:00,118.21,118.33,118.2,118.3,7318.0,112.468,112.5821,112.4584,112.5536,7318.0
2019-10-10 15:15:00,118.29,118.31,118.17,118.21,9217.0,112.5441,112.5631,112.4299,112.468,9217.0
2019-10-10 15:20:00,118.21,118.35,118.15,118.34,8436.0,112.468,112.6012,112.4109,112.5916,8436.0
2019-10-10 15:25:00,118.31,118.41,118.21,118.41,21286.0,112.5631,112.6582,112.468,112.6582,21286.0
2019-10-10 15:30:00,118.42,118.55,118.38,118.55,6788.0,112.6678,112.7914,112.6297,112.7914,6788.0
2019-10-10 15:35:00,118.55,118.58,118.48,118.58,7204.0,112.7914,112.82,112.7248,112.82,7204.0
2019-10-10 15:40:00,118.58,118.61,118.5,118.53,18363.0,112.82,112.8485,112.7439,112.7724,18363.0
2019-10-10 15:45:00,118.5,118.53,118.41,118.48,16604.0,112.7439,112.7724,112.6582,112.7248,16604.0
2019-10-10 15:50:00,118.49,118.56,118.4,118.43,30099.0,112.7344,112.801,112.6487,112.6773,30099.0
2019-10-10 15:55:00,118.39,118.7,118.39,118.56,59082.0,112.6392,112.9342,112.6392,112.801,59082.0
2019-10-11 09:30:00,119.53,120.07,119.47,119.95,22304.0,113.7238,114.2376,113.6668,114.1234,22304.0
2019-10-11 09:35:00,119.84,120.44,119.84,120.36,6085.0,114.0188,114.5896,114.0188,114.5135,6085.0
2019-10-11 09:40:00,120.24,120.64,120.13,120.54,10042.0,114.3994,114.7799,114.2947,114.6848,10042.0
2019-10-11 09:45:00,120.59,120.98,120.37,120.86,12066.0,114.7324,115.1034,114.523,114.9892,12066.0
2019-10-11 09:50:00,121.02,121.02,120.78,120.88,2848.0,115.1415,115.1415,114.9131,115.0083,2848.0
2019-10-11 09:55:00,120.92,121.17,120.83,121.09,6082.0,115.0463,115.2842,114.9607,115.2081,6082.0
2019-10-11 10:00:00,121.16,121.62,121.16,121.51,8570.0,115.2747,115.7123,115.2747,115.6077,8570.0
2019-10-11 10:05:00,121.53,121.53,121.22,121.39,13151.0,115.6267,115.6267,115.3318,115.4935,13151.0
2019-10-11 10:10:00,121.3,121.33,120.86,120.88,14346.0,115.4079,115.4364,114.9892,115.0083,14346.0
2019-10-11 10:15:00,120.9,121.0,120.9,120.95,2763.0,115.0273,115.1224,115.0273,115.0749,2763.0
2019-10-11 10:20:00,120.91,121.04,120.91,121.0,5414.0,115.0368,115.1605,115.0368,115.1224,5414.0
2019-10-11 10:25:00,121.0,121.41,120.99,121.35,6895.0,115.1224,115.5125,115.1129,115.4554,6895.0
2019-10-11 10:30:00,121.38,121.53,121.3,121.41,10914.0,115.484,115.6267,115.4079,115.5125,10914.0
2019-10-11 10:35:00,121.39,121.53,121.38,121.44,8265.0,115.4935,115.6267,115.484,115.5411,8265.0
2019-10-11 10:40:00,121.44,121.68,121.39,121.67,9359.0,115.5411,115.7694,115.4935,115.7599,9359.0
2019-10-11 10:45:00,121.67,121.83,121.66,121.8,6217.0,115.7599,115.9121,115.7504,115.8836,6217.0
2019-10-11 10:50:00,121.76,121.92,121.74,121.86,8063.0,115.8455,115.9978,115.8265,115.9407,8063.0
2019-10-11 10:55:00,121.81,121.83,121.75,121.79,6120.0,115.8931,115.9121,115.836,115.8741,6120.0
2019-10-11 11:00:00,121.78,122.06,121.71,122.05,11329.0,115.8646,116.131,115.798,116.1214,11329.0
2019-10-11 11:05:00,121.99,122.04,121.9,122.0,6968.0,116.0644,116.1119,115.9787,116.0739,6968.0
2019-10-11 11:10:00,122.0,122.02,121.92,121.95,6715.0,116.0739,116.0929,115.9978,116.0263,6715.0
2019-10-11 11:15:00,121.96,122.14,121.96,122.11,6525.0,116.0358,116.2071,116.0358,116.1785,6525.0
2019-10-11 11:20:00,122.08,122.14,122.02,122.04,5962.0,116.15,116.2071,116.0929,116.1119,5962.0
2019-10-11 11:25:00,122.04,122.14,122.0,122.12,12865.0,116.1119,116.2071,116.0739,116.188,12865.0
2019-10-11 11:30:00,122.13,122.31,122.09,122.24,8654.0,116.1975,116.3688,116.1595,116.3022,8654.0
2019-10-11 11:35:00,122.26,122.26,122.19,122.2,4992.0,116.3212,116.3212,116.2546,116.2641,4992.0
2019-10-11 11:40:00,122.19,122.29,122.01,122.01,6657.0,116.2546,116.3498,116.0834,116.0834,6657.0
2019-10-11 11:45:00,122.02,122.03,121.8,121.9,14894.0,116.0929,116.1024,115.8836,115.9787,14894.0
2019-10-11 11:50:00,121.84,121.85,121.75,121.79,4286.0,115.9216,115.9312,115.836,115.8741,4286.0
2019-10-11 11:55:00,121.78,121.79,121.52,121.58,11547.0,115.8646,115.8741,115.6172,115.6743,11547.0
2019-10-11 12:00:00,121.56,121.61,121.46,121.48,5426.0,115.6552,115.7028,115.5601,115.5791,5426.0
2019-10-11 12:05:00,121.45,121.51,121.4,121.41,3414.0,115.5506,115.6077,115.503,115.5125,3414.0
2019-10-11 12:10:00,121.37,121.41,121.3,121.33,3314.0,115.4745,115.5125,115.4079,115.4364,3314.0
2019-10-11 12:15:00,121.32,121.32,121.03,121.05,6797.0,115.4269,115.4269,115.151,115.17,6797.0
2019-10-11 12:20:00,121.05,121.28,121.0,121.26,3347.0,115.17,115.3888,115.1224,115.3698,3347.0
2019-10-11 12:25:00,121.21,121.23,121.14,121.23,3489.0,115.3222,115.3413,115.2556,115.3413,3489.0
2019-10-11 12:30:00,121.21,121.24,120.79,121.09,15300.0,115.3222,115.3508,114.9226,115.2081,15300.0
2019-10-11 12:35:00,121.11,121.13,120.98,120.98,10474.0,115.2271,115.2461,115.1034,115.1034,10474.0
2019-10-11 12:40:00,120.99,121.05,120.98,121.03,2600.0,115.1129,115.17,115.1034,115.151,2600.0
2019-10-11 12:45:00,121.06,121.12,121.04,121.08,4366.0,115.1795,115.2366,115.1605,115.1986,4366.0
2019-10-11 12:50:00,121.1,121.19,121.07,121.11,2533.0,115.2176,115.3032,115.189,115.2271,2533.0
2019-10-11 12:55:00,121.13,121.2,121.07,121.14,6066.0,115.2461,115.3127,115.189,115.2556,6066.0
2019-10-11 13:00:00,121.16,121.16,121.02,121.02,3007.0,115.2747,115.2747,115.1415,115.1415,3007.0
2019-10-11 13:05:00,121.02,121.03,120.88,120.88,2500.0,115.1415,115.151,115.0083,115.0083,2500.0
2019-10-11 13:10:00,120.89,120.96,120.79,120.89,5100.0,115.0178,115.0844,114.9226,115.0178,5100.0
2019-10-11 13:15:00,120.84,120.94,120.71,120.77,5344.0,114.9702,115.0654,114.8465,114.9036,5344.0
2019-10-11 13:20:00,120.72,120.75,120.65,120.65,2521.0,114.856,114.8846,114.7894,114.7894,2521.0
2019-10-11 13:25:00,120.68,121.09,120.68,120.91,5316.0,114.818,115.2081,114.818,115.0368,5316.0
2019-10-11 13:30:00,120.85,121.07,120.73,121.04,2416.0,114.9797,115.189,114.8656,115.1605,2416.0
2019-10-11 13:35:00,121.07,121.18,120.98,120.98,1000.0,115.189,115.2937,115.1034,115.1034,1000.0
2019-10-11 13:40:00,120.99,121.16,120.97,121.08,3546.0,115.1129,115.2747,115.0939,115.1986,3546.0
2019-10-11 13:45:00,121.12,121.15,121.02,121.08,4587.0,115.2366,115.2652,115.1415,115.1986,4587.0
2019-10-11 13:50:00,121.11,121.11,120.99,121.11,3060.0,115.2271,115.2271,115.1129,115.2271,3060.0
2019-10-11 13:55:00,121.11,121.18,121.1,121.18,2413.0,115.2271,115.2937,115.2176,115.2937,2413.0
2019-10-11 14:00:00,121.15,121.18,120.97,121.02,3736.0,115.2652,115.2937,115.0939,115.1415,3736.0
2019-10-11 14:05:00,121.07,121.07,120.96,120.97,3652.0,115.189,115.189,115.0844,115.0939,3652.0
2019-10-11 14:10:00,120.94,120.94,120.74,120.75,22923.0,115.0654,115.0654,114.8751,114.8846,22923.0
2019-10-11 14:15:00,120.76,121.13,120.76,121.12,4035.0,114.8941,115.2461,114.8941,115.2366,4035.0
2019-10-11 14:20:00,121.11,121.27,121.08,121.27,7628.0,115.2271,115.3793,115.1986,115.3793,7628.0
2019-10-11 14:25:00,121.3,121.57,121.3,121.36,2613.0,115.4079,115.6648,115.4079,115.465,2613.0
2019-10-11 14:30:00,121.38,121.5,121.37,121.45,5054.0,115.484,115.5982,115.4745,115.5506,5054.0
2019-10-11 14:35:00,121.43,121.5,121.41,121.48,2521.0,115.5316,115.5982,115.5125,115.5791,2521.0
2019-10-11 14:40:00,121.5,121.5,121.37,121.45,4187.0,115.5982,115.5982,115.4745,115.5506,4187.0
2019-10-11 14:45:00,121.44,121.55,121.32,121.32,7507.0,115.5411,115.6457,115.4269,115.4269,7507.0
2019-10-11 14:50:00,121.3,121.33,121.25,121.33,5137.0,115.4079,115.4364,115.3603,115.4364,5137.0
2019-10-11 14:55:00,121.33,121.33,121.21,121.27,5892.0,115.4364,115.4364,115.3222,115.3793,5892.0
2019-10-11 15:00:00,121.25,121.29,121.21,121.24,4313.0,115.3603,115.3984,115.3222,115.3508,4313.0
2019-10-11 15:05:00,121.26,121.33,121.25,121.32,3716.0,115.3698,115.4364,115.3603,115.4269,3716.0
2019-10-11 15:10:00,121.28,121.37,121.25,121.26,10706.0,115.3888,115.4745,115.3603,115.3698,10706.0
2019-10-11 15:15:00,121.25,121.25,121.05,121.14,49839.0,115.3603,115.3603,115.17,115.2556,49839.0
2019-10-11 15:20:00,121.14,121.18,121.07,121.17,4501.0,115.2556,115.2937,115.189,115.2842,4501.0
2019-10-11 15:25:00,121.14,121.23,121.12,121.23,5679.0,115.2556,115.3413,115.2366,115.3413,5679.0
2019-10-11 15:30:00,121.23,121.23,120.92,121.16,12894.0,115.3413,115.3413,115.0463,115.2747,12894.0
2019-10-11 15:35:00,121.25,121.27,121.01,121.25,19529.0,115.3603,115.3793,115.132,115.3603,19529.0
2019-10-11 15:40:00,121.32,121.49,120.88,120.89,17911.0,115.4269,115.5886,115.0083,115.0178,17911.0
2019-10-11 15:45:00,120.84,120.85,120.48,120.67,20644.0,114.9702,114.9797,114.6277,114.8085,20644.0
2019-10-11 15:50:00,120.64,120.73,120.39,120.43,31986.0,114.7799,114.8656,114.5421,114.5801,31986.0
2019-10-11 15:55:00,120.43,120.6,120.36,120.44,67765.0,114.5801,114.7419,114.5135,114.5896,67765.0
2019-10-14 09:30:00,120.01,120.36,119.8,119.98,11255.0,114.1805,114.5135,113.9807,114.152,11255.0
2019-10-14 09:35:00,120.17,120.37,119.7,119.7,7338.0,114.3328,114.523,113.8856,113.8856,7338.0
2019-10-14 09:40:00,119.8,120.0,119.77,119.98,6317.0,113.9807,114.171,113.9522,114.152,6317.0
2019-10-14 09:45:00,120.11,120.28,120.08,120.28,2391.0,114.2757,114.4374,114.2471,114.4374,2391.0
2019-10-14 09:50:00,120.23,120.25,119.82,119.82,2114.0,114.3898,114.4089,113.9998,113.9998,2114.0
2019-10-14 09:55:00,119.77,119.83,119.6,119.61,3271.0,113.9522,114.0093,113.7904,113.8,3271.0
2019-10-14 10:00:00,119.54,119.56,119.39,119.39,3097.0,113.7334,113.7524,113.5906,113.5906,3097.0
2019-10-14 10:05:00,119.39,119.6,119.26,119.55,3120.0,113.5906,113.7904,113.467,113.7429,3120.0
2019-10-14 10:10:00,119.46,119.49,119.24,119.25,2880.0,113.6572,113.6858,113.4479,113.4574,2880.0
2019-10-14 10:15:00,119.23,119.36,119.23,119.36,800.0,113.4384,113.5621,113.4384,113.5621,800.0
2019-10-14 10:20:00,119.42,119.48,119.03,119.23,10001.0,113.6192,113.6763,113.2481,113.4384,10001.0
2019-10-14 10:25:00,119.16,119.42,119.08,119.31,3002.0,113.3718,113.6192,113.2957,113.5145,3002.0
2019-10-14 10:30:00,119.45,119.47,119.41,119.45,3953.0,113.6477,113.6668,113.6097,113.6477,3953.0
2019-10-14 10:35:00,119.45,119.63,119.45,119.63,500.0,113.6477,113.819,113.6477,113.819,500.0
2019-10-14 10:40:00,119.61,119.63,119.36,119.37,11028.0,113.8,113.819,113.5621,113.5716,11028.0
2019-10-14 10:45:00,119.31,119.64,119.31,119.63,3803.0,113.5145,113.8285,113.5145,113.819,3803.0
2019-10-14 10:50:00,119.75,119.86,119.74,119.82,2100.0,113.9332,114.0378,113.9236,113.9998,2100.0
2019-10-14 10:55:00,119.8,119.8,119.73,119.77,1000.0,113.9807,113.9807,113.9141,113.9522,1000.0
2019-10-14 11:00:00,119.81,119.82,119.61,119.68,4367.0,113.9902,113.9998,113.8,113.8666,4367.0
2019-10-14 11:05:00,119.71,119.85,119.71,119.78,3358.0,113.8951,114.0283,113.8951,113.9617,3358.0
2019-10-14 11:10:00,119.8,119.8,119.7,119.7,600.0,113.9807,113.9807,113.8856,113.8856,600.0
2019-10-14 11:15:00,119.76,119.8,119.75,119.8,439.0,113.9427,113.9807,113.9332,113.9807,439.0
2019-10-14 11:20:00,119.81,119.82,119.64,119.65,1961.0,113.9902,113.9998,113.8285,113.838,1961.0
2019-10-14 11:25:00,119.6,119.67,119.6,119.64,6042.0,113.7904,113.857,113.7904,113.8285,6042.0
2019-10-14 11:30:00,119.64,119.78,119.63,119.75,6417.0,113.8285,113.9617,113.819,113.9332,6417.0
2019-10-14 11:35:00,119.79,119.86,119.77,119.81,4123.0,113.9712,114.0378,113.9522,113.9902,4123.0
2019-10-14 11:40:00,119.82,119.86,119.78,119.79,1392.0,113.9998,114.0378,113.9617,113.9712,1392.0
2019-10-14 11:45:00,119.82,119.87,119.76,119.77,2474.0,113.9998,114.0473,113.9427,113.9522,2474.0
2019-10-14 11:50:00,119.74,119.75,119.7,119.72,1106.0,113.9236,113.9332,113.8856,113.9046,1106.0
2019-10-14 11:55:00,119.66,119.66,119.63,119.65,700.0,113.8475,113.8475,113.819,113.838,700.0
2019-10-14 12:00:00,119.62,119.73,119.6,119.64,7711.0,113.8095,113.9141,113.7904,113.8285,7711.0
2019-10-14 12:05:00,119.66,119.77,119.66,119.77,2700.0,113.8475,113.9522,113.8475,113.9522,2700.0
2019-10-14 12:10:00,119.76,119.86,119.73,119.86,2300.0,113.9427,114.0378,113.9141,114.0378,2300.0
2019-10-14 12:15:00,119.88,119.88,119.75,119.75,1226.0,114.0568,114.0568,113.9332,113.9332,1226.0
2019-10-14 12:20:00,119.53,119.66,119.53,119.65,2272.0,113.7238,113.8475,113.7238,113.838,2272.0
2019-10-14 12:25:00,119.65,119.74,119.62,119.74,1499.0,113.838,113.9236,113.8095,113.9236,1499.0
2019-10-14 12:30:00,119.75,119.79,119.68,119.77,3769.0,113.9332,113.9712,113.8666,113.9522,3769.0
2019-10-14 12:35:00,119.79,119.87,119.79,119.8,1463.0,113.9712,114.0473,113.9712,113.9807,1463.0
2019-10-14 12:40:00,119.81,119.88,119.81,119.87,2114.0,113.9902,114.0568,113.9902,114.0473,2114.0
2019-10-14 12:45:00,119.8,119.8,119.74,119.77,1628.0,113.9807,113.9807,113.9236,113.9522,1628.0
2019-10-14 12:50:00,119.77,119.82,119.7,119.71,3584.0,113.9522,113.9998,113.8856,113.8951,3584.0
2019-10-14 12:55:00,119.71,119.73,119.63,119.65,1649.0,113.8951,113.9141,113.819,113.838,1649.0
2019-10-14 13:00:00,119.66,119.75,119.65,119.73,3843.0,113.8475,113.9332,113.838,113.9141,3843.0
2019-10-14 13:05:00,119.72,119.81,119.72,119.77,1447.0,113.9046,113.9902,113.9046,113.9522,1447.0
2019-10-14 13:10:00,119.76,119.76,119.68,119.72,2428.0,113.9427,113.9427,113.8666,113.9046,2428.0
2019-10-14 13:15:00,119.71,119.71,119.59,119.59,1202.0,113.8951,113.8951,113.7809,113.7809,1202.0
2019-10-14 13:20:00,119.6,119.62,119.52,119.58,1690.0,113.7904,113.8095,113.7143,113.7714,1690.0
2019-10-14 13:25:00,119.56,119.57,119.49,119.53,3033.0,113.7524,113.7619,113.6858,113.7238,3033.0
2019-10-14 13:30:00,119.5,119.56,119.5,119.53,1900.0,113.6953,113.7524,113.6953,113.7238,1900.0
2019-10-14 13:35:00,119.53,119.55,119.53,119.54,1200.0,113.7238,113.7429,113.7238,113.7334,1200.0
2019-10-14 13:40:00,119.56,119.65,119.55,119.65,3321.0,113.7524,113.838,113.7429,113.838,3321.0
2019-10-14 13:45:00,119.68,119.72,119.67,119.71,3272.0,113.8666,113.9046,113.857,113.8951,3272.0
2019-10-14 13:50:00,119.7,119.79,119.7,119.78,4204.0,113.8856,113.9712,113.8856,113.9617,4204.0
2019-10-14 13:55:00,119.77,119.89,119.77,119.86,3425.0,113.9522,114.0664,113.9522,114.0378,3425.0
2019-10-14 14:00:00,119.9,119.92,119.82,119.84,2026.0,114.0759,114.0949,113.9998,114.0188,2026.0
2019-10-14 14:05:00,119.82,119.85,119.79,119.85,2284.0,113.9998,114.0283,113.9712,114.0283,2284.0
2019-10-14 14:10:00,119.85,119.86,119.67,119.68,2696.0,114.0283,114.0378,113.857,113.8666,2696.0
2019-10-14 14:15:00,119.67,119.73,119.64,119.71,3842.0,113.857,113.9141,113.8285,113.8951,3842.0
2019-10-14 14:20:00,119.72,119.75,119.7,119.72,1404.0,113.9046,113.9332,113.8856,113.9046,1404.0
2019-10-14 14:25:00,119.7,119.74,119.67,119.67,1002.0,113.8856,113.9236,113.857,113.857,1002.0
2019-10-14 14:30:00,119.65,119.67,119.64,119.65,2250.0,113.838,113.857,113.8285,113.838,2250.0
2019-10-14 14:35:00,119.62,119.71,119.62,119.66,3313.0,113.8095,113.8951,113.8095,113.8475,3313.0
2019-10-14 14:40:00,119.64,119.67,119.64,119.67,1704.0,113.8285,113.857,113.8285,113.857,1704.0
2019-10-14 14:45:00,119.68,119.68,119.64,119.66,1664.0,113.8666,113.8666,113.8285,113.8475,1664.0
2019-10-14 14:50:00,119.66,119.72,119.65,119.7,2410.0,113.8475,113.9046,113.838,113.8856,2410.0
2019-10-14 14:55:00,119.67,119.73,119.6,119.6,3140.0,113.857,113.9141,113.7904,113.7904,3140.0
2019-10-14 15:00:00,119.57,119.57,119.47,119.52,4298.0,113.7619,113.7619,113.6668,113.7143,4298.0
2019-10-14 15:05:00,119.53,119.59,119.5,119.5,2963.0,113.7238,113.7809,113.6953,113.6953,2963.0
2019-10-14 15:10:00,119.54,119.58,119.51,119.53,4100.0,113.7334,113.7714,113.7048,113.7238,4100.0
2019-10-14 15:15:00,119.51,119.57,119.5,119.57,4902.0,113.7048,113.7619,113.6953,113.7619,4902.0
2019-10-14 15:20:00,119.55,119.59,119.54,119.55,4962.0,113.7429,113.7809,113.7334,113.7429,4962.0
2019-10-14 15:25:00,119.56,119.6,119.49,119.49,8823.0,113.7524,113.7904,113.6858,113.6858,8823.0
2019-10-14 15:30:00,119.51,119.51,119.34,119.39,7895.0,113.7048,113.7048,113.5431,113.5906,7895.0
2019-10-14 15:35:00,119.4,119.58,119.39,119.54,14399.0,113.6002,113.7714,113.5906,113.7334,14399.0
2019-10-14 15:40:00,119.53,119.57,119.49,119.5,8694.0,113.7238,113.7619,113.6858,113.6953,8694.0
2019-10-14 15:45:00,119.5,119.52,119.48,119.51,10342.0,113.6953,113.7143,113.6763,113.7048,10342.0
2019-10-14 15:50:00,119.52,119.56,119.44,119.55,18053.0,113.7143,113.7524,113.6382,113.7429,18053.0
2019-10-14 15:55:00,119.55,119.55,119.4,119.44,33232.0,113.7429,113.7429,113.6002,113.6382,33232.0
2019-10-15 09:30:00,120.63,121.18,120.58,121.16,13989.0,114.7704,115.2937,114.7228,115.2747,13989.0
2019-10-15 09:35:00,121.34,121.34,120.25,120.28,9312.0,115.4459,115.4459,114.4089,114.4374,9312.0
2019-10-15 09:40:00,120.28,120.96,120.11,120.96,5161.0,114.4374,115.0844,114.2757,115.0844,5161.0
2019-10-15 09:45:00,120.97,121.52,120.96,121.45,7722.0,115.0939,115.6172,115.0844,115.5506,7722.0
2019-10-15 09:50:00,121.52,121.56,120.92,120.92,10980.0,115.6172,115.6552,115.0463,115.0463,10980.0
2019-10-15 09:55:00,120.94,121.2,120.93,121.18,3931.0,115.0654,115.3127,115.0558,115.2937,3931.0
2019-10-15 10:00:00,121.16,121.44,121.13,121.44,6362.0,115.2747,115.5411,115.2461,115.5411,6362.0
2019-10-15 10:05:00,121.38,121.5,121.31,121.36,6016.0,115.484,115.5982,115.4174,115.465,6016.0
2019-10-15 10:10:00,121.34,121.54,121.3,121.44,3719.0,115.4459,115.6362,115.4079,115.5411,3719.0
2019-10-15 10:15:00,121.39,121.65,121.39,121.63,5767.0,115.4935,115.7409,115.4935,115.7218,5767.0
2019-10-15 10:20:00,121.58,121.84,121.58,121.65,4350.0,115.6743,115.9216,115.6743,115.7409,4350.0
2019-10-15 10:25:00,121.64,121.85,121.56,121.77,8999.0,115.7314,115.9312,115.6552,115.855,8999.0
2019-10-15 10:30:00,121.77,121.81,121.7,121.75,16475.0,115.855,115.8931,115.7884,115.836,16475.0
2019-10-15 10:35:00,121.77,122.1,121.77,122.09,3709.0,115.855,116.169,115.855,116.1595,3709.0
2019-10-15 10:40:00,122.09,122.63,122.09,122.51,54819.0,116.1595,116.6733,116.1595,116.5591,54819.0
2019-10-15 10:45:00,122.56,122.58,122.35,122.47,8720.0,116.6067,116.6257,116.4069,116.521,8720.0
2019-10-15 10:50:00,122.47,122.57,122.43,122.44,4601.0,116.521,116.6162,116.483,116.4925,4601.0
2019-10-15 10:55:00,122.43,122.54,122.36,122.44,5223.0,116.483,116.5876,116.4164,116.4925,5223.0
2019-10-15 11:00:00,122.44,122.6,122.38,122.51,3948.0,116.4925,116.6447,116.4354,116.5591,3948.0
2019-10-15 11:05:00,122.5,122.59,122.27,122.54,96990.0,116.5496,116.6352,116.3307,116.5876,96990.0
2019-10-15 11:10:00,122.54,122.58,122.39,122.57,11792.0,116.5876,116.6257,116.4449,116.6162,11792.0
2019-10-15 11:15:00,122.55,122.59,122.28,122.3,6701.0,116.5971,116.6352,116.3403,116.3593,6701.0
2019-10-15 11:20:00,122.33,122.45,122.33,122.38,13301.0,116.3878,116.502,116.3878,116.4354,13301.0
2019-10-15 11:25:00,122.36,122.36,121.99,122.31,9797.0,116.4164,116.4164,116.0644,116.3688,9797.0
2019-10-15 11:30:00,122.24,122.24,121.91,121.93,2865.0,116.3022,116.3022,115.9882,116.0073,2865.0
2019-10-15 11:35:00,121.93,122.06,121.92,121.94,4795.0,116.0073,116.131,115.9978,116.0168,4795.0
2019-10-15 11:40:00,121.94,122.04,121.93,122.04,862.0,116.0168,116.1119,116.0073,116.1119,862.0
2019-10-15 11:45:00,122.02,122.02,121.8,121.89,3180.0,116.0929,116.0929,115.8836,115.9692,3180.0
2019-10-15 11:50:00,121.96,122.07,121.89,122.06,10500.0,116.0358,116.1405,115.9692,116.131,10500.0
2019-10-15 11:55:00,122.04,122.1,121.88,121.88,2616.0,116.1119,116.169,115.9597,115.9597,2616.0
2019-10-15 12:00:00,121.94,121.97,121.83,121.89,3703.0,116.0168,116.0453,115.9121,115.9692,3703.0
2019-10-15 12:05:00,122.01,122.01,121.84,121.85,2201.0,116.0834,116.0834,115.9216,115.9312,2201.0
2019-10-15 12:10:00,121.79,121.91,121.78,121.8,1700.0,115.8741,115.9882,115.8646,115.8836,1700.0
2019-10-15 12:15:00,121.8,121.8,121.67,121.71,2201.0,115.8836,115.8836,115.7599,115.798,2201.0
2019-10-15 12:20:00,121.68,121.74,121.68,121.69,1650.0,115.7694,115.8265,115.7694,115.7789,1650.0
2019-10-15 12:25:00,121.71,121.79,121.66,121.72,2589.0,115.798,115.8741,115.7504,115.8075,2589.0
2019-10-15 12:30:00,121.75,121.83,121.75,121.79,1601.0,115.836,115.9121,115.836,115.8741,1601.0
2019-10-15 12:35:00,121.77,121.81,121.7,121.7,1880.0,115.855,115.8931,115.7884,115.7884,1880.0
2019-10-15 12:40:00,121.7,121.86,121.67,121.81,1203.0,115.7884,115.9407,115.7599,115.8931,1203.0
2019-10-15 12:45:00,121.84,121.96,121.82,121.85,1177.0,115.9216,116.0358,115.9026,115.9312,1177.0
2019-10-15 12:50:00,121.85,121.93,121.81,121.93,2218.0,115.9312,116.0073,115.8931,116.0073,2218.0
2019-10-15 12:55:00,121.89,122.04,121.89,122.04,4304.0,115.9692,116.1119,115.9692,116.1119,4304.0
2019-10-15 13:00:00,122.05,122.13,122.04,122.13,1751.0,116.1214,116.1975,116.1119,116.1975,1751.0
2019-10-15 13:05:00,122.13,122.21,122.06,122.07,3900.0,116.1975,116.2737,116.131,116.1405,3900.0
2019-10-15 13:10:00,122.08,122.19,122.08,122.19,848.0,116.15,116.2546,116.15,116.2546,848.0
2019-10-15 13:15:00,122.22,122.34,122.22,122.28,2500.0,116.2832,116.3973,116.2832,116.3403,2500.0
2019-10-15 13:20:00,122.28,122.3,122.16,122.16,1700.0,116.3403,116.3593,116.2261,116.2261,1700.0
2019-10-15 13:25:00,122.2,122.2,122.07,122.07,3238.0,116.2641,116.2641,116.1405,116.1405,3238.0
2019-10-15 13:30:00,122.11,122.11,122.01,122.03,2415.0,116.1785,116.1785,116.0834,116.1024,2415.0
2019-10-15 13:35:00,122.09,122.13,122.03,122.06,1500.0,116.1595,116.1975,116.1024,116.131,1500.0
2019-10-15 13:40:00,122.05,122.09,121.98,122.0,2068.0,116.1214,116.1595,116.0548,116.0739,2068.0
2019-10-15 13:45:00,121.98,122.07,121.97,122.07,2138.0,116.0548,116.1405,116.0453,116.1405,2138.0
2019-10-15 13:50:00,122.08,122.11,121.99,122.07,1888.0,116.15,116.1785,116.0644,116.1405,1888.0
2019-10-15 13:55:00,122.01,122.1,122.0,122.0,2117.0,116.0834,116.169,116.0739,116.0739,2117.0
2019-10-15 14:00:00,121.99,122.06,121.96,121.96,2335.0,116.0644,116.131,116.0358,116.0358,2335.0
2019-10-15 14:05:00,121.95,122.01,121.88,122.01,1602.0,116.0263,116.0834,115.9597,116.0834,1602.0
2019-10-15 14:10:00,122.01,122.02,121.92,121.95,2600.0,116.0834,116.0929,115.9978,116.0263,2600.0
2019-10-15 14:15:00,121.95,121.99,121.9,121.9,3686.0,116.0263,116.0644,115.9787,115.9787,3686.0
2019-10-15 14:20:00,121.93,121.99,121.9,121.91,2464.0,116.0073,116.0644,115.9787,115.9882,2464.0
2019-10-15 14:25:00,121.92,121.93,121.84,121.86,3501.0,115.9978,116.0073,115.9216,115.9407,3501.0
2019-10-15 14:30:00,121.84,121.85,121.66,121.69,2650.0,115.9216,115.9312,115.7504,115.7789,2650.0
2019-10-15 14:35:00,121.7,121.71,121.6,121.6,4220.0,115.7884,115.798,115.6933,115.6933,4220.0
2019-10-15 14:40:00,121.61,121.69,121.59,121.69,3842.0,115.7028,115.7789,115.6838,115.7789,3842.0
2019-10-15 14:45:00,121.72,121.72,121.49,121.51,2931.0,115.8075,115.8075,115.5886,115.6077,2931.0
2019-10-15 14:50:00,121.51,121.61,121.43,121.46,5224.0,115.6077,115.7028,115.5316,115.5601,5224.0
2019-10-15 14:55:00,121.49,121.55,121.46,121.55,5212.0,115.5886,115.6457,115.5601,115.6457,5212.0
2019-10-15 15:00:00,121.53,121.55,121.5,121.52,3862.0,115.6267,115.6457,115.5982,115.6172,3862.0
2019-10-15 15:05:00,121.56,121.6,121.54,121.54,4309.0,115.6552,115.6933,115.6362,115.6362,4309.0
2019-10-15 15:10:00,121.55,121.56,121.48,121.48,4700.0,115.6457,115.6552,115.5791,115.5791,4700.0
2019-10-15 15:15:00,121.48,121.59,121.46,121.54,6050.0,115.5791,115.6838,115.5601,115.6362,6050.0
2019-10-15 15:20:00,121.52,121.62,121.47,121.62,5610.0,115.6172,115.7123,115.5696,115.7123,5610.0
2019-10-15 15:25:00,121.64,121.74,121.59,121.74,5994.0,115.7314,115.8265,115.6838,115.8265,5994.0
2019-10-15 15:30:00,121.74,121.75,121.61,121.66,10202.0,115.8265,115.836,115.7028,115.7504,10202.0
2019-10-15 15:35:00,121.7,121.7,121.57,121.63,11506.0,115.7884,115.7884,115.6648,115.7218,11506.0
2019-10-15 15:40:00,121.63,121.66,121.55,121.66,15189.0,115.7218,115.7504,115.6457,115.7504,15189.0
2019-10-15 15:45:00,121.65,121.67,121.51,121.55,16441.0,115.7409,115.7599,115.6077,115.6457,16441.0
2019-10-15 15:50:00,121.55,121.62,121.41,121.41,21897.0,115.6457,115.7123,115.5125,115.5125,21897.0
2019-10-15 15:55:00,121.43,121.55,121.41,121.5,51271.0,115.5316,115.6457,115.5125,115.5982,51271.0
2019-10-16 09:30:00,121.69,121.89,121.4,121.49,16243.0,115.7789,115.9692,115.503,115.5886,16243.0
2019-10-16 09:35:00,121.43,121.7,121.16,121.53,8738.0,115.5316,115.7884,115.2747,115.6267,8738.0
2019-10-16 09:40:00,121.54,121.88,121.54,121.79,3755.0,115.6362,115.9597,115.6362,115.8741,3755.0
2019-10-16 09:45:00,121.73,121.94,121.68,121.75,4627.0,115.817,116.0168,115.7694,115.836,4627.0
2019-10-16 09:50:00,121.75,121.8,121.18,121.27,6030.0,115.836,115.8836,115.2937,115.3793,6030.0
2019-10-16 09:55:00,121.32,121.35,121.04,121.08,3168.0,115.4269,115.4554,115.1605,115.1986,3168.0
2019-10-16 10:00:00,121.0,121.24,120.97,121.17,6415.0,115.1224,115.3508,115.0939,115.2842,6415.0
2019-10-16 10:05:00,120.95,121.27,120.93,121.24,5556.0,115.0749,115.3793,115.0558,115.3508,5556.0
2019-10-16 10:10:00,121.3,121.44,121.25,121.29,4420.0,115.4079,115.5411,115.3603,115.3984,4420.0
2019-10-16 10:15:00,121.31,121.42,121.29,121.35,2881.0,115.4174,115.522,115.3984,115.4554,2881.0
2019-10-16 10:20:00,121.35,121.36,121.24,121.26,2226.0,115.4554,115.465,115.3508,115.3698,2226.0
2019-10-16 10:25:00,121.24,121.63,121.23,121.63,14008.0,115.3508,115.7218,115.3413,115.7218,14008.0
2019-10-16 10:30:00,121.55,121.69,121.48,121.5,5101.0,115.6457,115.7789,115.5791,115.5982,5101.0
2019-10-16 10:35:00,121.49,121.49,121.3,121.34,3231.0,115.5886,115.5886,115.4079,115.4459,3231.0
2019-10-16 10:40:00,121.37,121.43,121.24,121.3,3390.0,115.4745,115.5316,115.3508,115.4079,3390.0
2019-10-16 10:45:00,121.33,121.54,121.33,121.44,5384.0,115.4364,115.6362,115.4364,115.5411,5384.0
2019-10-16 10:50:00,121.4,121.43,121.17,121.17,6251.0,115.503,115.5316,115.2842,115.2842,6251.0
2019-10-16 10:55:00,121.14,121.32,121.14,121.26,6110.0,115.2556,115.4269,115.2556,115.3698,6110.0
2019-10-16 11:00:00,121.28,121.5,121.24,121.42,15893.0,115.3888,115.5982,115.3508,115.522,15893.0
2019-10-16 11:05:00,121.42,121.46,121.16,121.16,4586.0,115.522,115.5601,115.2747,115.2747,4586.0
2019-10-16 11:10:00,121.15,121.17,121.05,121.17,6451.0,115.2652,115.2842,115.17,115.2842,6451.0
2019-10-16 11:15:00,121.16,121.33,121.08,121.31,23968.0,115.2747,115.4364,115.1986,115.4174,23968.0
2019-10-16 11:20:00,121.33,121.45,121.26,121.27,10525.0,115.4364,115.5506,115.3698,115.3793,10525.0
2019-10-16 11:25:00,121.25,121.34,121.09,121.1,3700.0,115.3603,115.4459,115.2081,115.2176,3700.0
2019-10-16 11:30:00,121.12,121.16,120.98,121.0,5515.0,115.2366,115.2747,115.1034,115.1224,5515.0
2019-10-16 11:35:00,121.0,121.27,120.97,121.26,7783.0,115.1224,115.3793,115.0939,115.3698,7783.0
2019-10-16 11:40:00,121.29,121.44,121.29,121.44,4102.0,115.3984,115.5411,115.3984,115.5411,4102.0
2019-10-16 11:45:00,121.46,121.86,121.44,121.77,74171.0,115.5601,115.9407,115.5411,115.855,74171.0
2019-10-16 11:50:00,121.73,121.9,121.4,121.8,13603.0,115.817,115.9787,115.503,115.8836,13603.0
2019-10-16 11:55:00,121.85,121.85,121.75,121.81,4404.0,115.9312,115.9312,115.836,115.8931,4404.0
2019-10-16 12:00:00,121.81,121.95,121.75,121.79,4107.0,115.8931,116.0263,115.836,115.8741,4107.0
2019-10-16 12:05:00,121.84,121.88,121.81,121.82,3741.0,115.9216,115.9597,115.8931,115.9026,3741.0
2019-10-16 12:10:00,121.82,121.82,121.55,121.6,2500.0,115.9026,115.9026,115.6457,115.6933,2500.0
2019-10-16 12:15:00,121.58,121.59,121.41,121.44,3200.0,115.6743,115.6838,115.5125,115.5411,3200.0
2019-10-16 12:20:00,121.46,121.46,121.3,121.3,3772.0,115.5601,115.5601,115.4079,115.4079,3772.0
2019-10-16 12:25:00,121.29,121.32,121.24,121.31,2622.0,115.3984,115.4269,115.3508,115.4174,2622.0
2019-10-16 12:30:00,121.35,121.39,121.3,121.35,15600.0,115.4554,115.4935,115.4079,115.4554,15600.0
2019-10-16 12:35:00,121.3,121.37,121.24,121.29,1910.0,115.4079,115.4745,115.3508,115.3984,1910.0
2019-10-16 12:40:00,121.26,121.36,121.09,121.09,3661.0,115.3698,115.465,115.2081,115.2081,3661.0
2019-10-16 12:45:00,121.11,121.2,121.11,121.18,1504.0,115.2271,115.3127,115.2271,115.2937,1504.0
2019-10-16 12:50:00,121.15,121.21,121.11,121.21,2898.0,115.2652,115.3222,115.2271,115.3222,2898.0
2019-10-16 12:55:00,121.21,121.25,121.19,121.24,2330.0,115.3222,115.3603,115.3032,115.3508,2330.0
2019-10-16 13:00:00,121.21,121.24,121.06,121.13,3580.0,115.3222,115.3508,115.1795,115.2461,3580.0
2019-10-16 13:05:00,121.11,121.12,121.05,121.05,1100.0,115.2271,115.2366,115.17,115.17,1100.0
2019-10-16 13:10:00,121.07,121.23,121.06,121.17,5593.0,115.189,115.3413,115.1795,115.2842,5593.0
2019-10-16 13:15:00,121.15,121.27,121.15,121.24,1965.0,115.2652,115.3793,115.2652,115.3508,1965.0
2019-10-16 13:20:00,121.25,121.28,121.08,121.08,2554.0,115.3603,115.3888,115.1986,115.1986,2554.0
2019-10-16 13:25:00,121.05,121.09,121.0,121.01,2800.0,115.17,115.2081,115.1224,115.132,2800.0
2019-10-16 13:30:00,121.01,121.26,121.0,121.26,2645.0,115.132,115.3698,115.1224,115.3698,2645.0
2019-10-16 13:35:00,121.3,121.33,121.27,121.27,2500.0,115.4079,115.4364,115.3793,115.3793,2500.0
2019-10-16 13:40:00,121.32,121.34,121.22,121.27,2522.0,115.4269,115.4459,115.3318,115.3793,2522.0
2019-10-16 13:45:00,121.32,121.32,121.27,121.31,2469.0,115.4269,115.4269,115.3793,115.4174,2469.0
2019-10-16 13:50:00,121.33,121.33,121.28,121.3,1700.0,115.4364,115.4364,115.3888,115.4079,1700.0
2019-10-16 13:55:00,121.3,121.37,121.3,121.34,15787.0,115.4079,115.4745,115.4079,115.4459,15787.0
2019-10-16 14:00:00,121.34,121.42,121.29,121.4,4022.0,115.4459,115.522,115.3984,115.503,4022.0
2019-10-16 14:05:00,121.39,121.44,121.32,121.43,6124.0,115.4935,115.5411,115.4269,115.5316,6124.0
2019-10-16 14:10:00,121.44,121.57,121.44,121.51,5754.0,115.5411,115.6648,115.5411,115.6077,5754.0
2019-10-16 14:15:00,121.54,121.57,121.42,121.43,5413.0,115.6362,115.6648,115.522,115.5316,5413.0
2019-10-16 14:20:00,121.44,121.48,121.38,121.38,2692.0,115.5411,115.5791,115.484,115.484,2692.0
2019-10-16 14:25:00,121.4,121.44,121.36,121.37,3583.0,115.503,115.5411,115.465,115.4745,3583.0
2019-10-16 14:30:00,121.37,121.42,121.36,121.42,3185.0,115.4745,115.522,115.465,115.522,3185.0
2019-10-16 14:35:00,121.41,121.49,121.39,121.48,4509.0,115.5125,115.5886,115.4935,115.5791,4509.0
2019-10-16 14:40:00,121.5,121.52,121.39,121.43,3224.0,115.5982,115.6172,115.4935,115.5316,3224.0
2019-10-16 14:45:00,121.45,121.59,121.45,121.59,1961.0,115.5506,115.6838,115.5506,115.6838,1961.0
2019-10-16 14:50:00,121.6,121.67,121.57,121.57,2704.0,115.6933,115.7599,115.6648,115.6648,2704.0
2019-10-16 14:55:00,121.54,121.54,121.44,121.47,1918.0,115.6362,115.6362,115.5411,115.5696,1918.0
2019-10-16 15:00:00,121.5,121.52,121.42,121.46,3866.0,115.5982,115.6172,115.522,115.5601,3866.0
2019-10-16 15:05:00,121.44,121.46,121.38,121.46,3149.0,115.5411,115.5601,115.484,115.5601,3149.0
2019-10-16 15:10:00,121.45,121.55,121.43,121.55,3200.0,115.5506,115.6457,115.5316,115.6457,3200.0
2019-10-16 15:15:00,121.53,121.55,121.45,121.55,4033.0,115.6267,115.6457,115.5506,115.6457,4033.0
2019-10-16 15:20:00,121.56,121.63,121.56,121.63,3462.0,115.6552,115.7218,115.6552,115.7218,3462.0
2019-10-16 15:25:00,121.64,121.72,121.62,121.71,4675.0,115.7314,115.8075,115.7123,115.798,4675.0
2019-10-16 15:30:00,121.68,121.78,121.66,121.77,7311.0,115.7694,115.8646,115.7504,115.855,7311.0
2019-10-16 15:35:00,121.78,121.85,121.72,121.81,9827.0,115.8646,115.9312,115.8075,115.8931,9827.0
2019-10-16 15:40:00,121.8,121.86,121.6,121.62,14021.0,115.8836,115.9407,115.6933,115.7123,14021.0
2019-10-16 15:45:00,121.62,121.63,121.47,121.47,19955.0,115.7123,115.7218,115.5696,115.5696,19955.0
2019-10-16 15:50:00,121.44,121.53,121.4,121.52,22498.0,115.5411,115.6267,115.503,115.6172,22498.0
2019-10-16 15:55:00,121.49,121.52,121.37,121.45,65973.0,115.5886,115.6172,115.4745,115.5506,65973.0
2019-10-17 09:30:00,122.22,122.33,121.64,122.27,20859.0,116.2832,116.3878,115.7314,116.3307,20859.0
2019-10-17 09:35:00,122.26,122.76,122.02,122.75,20275.0,116.3212,116.7969,116.0929,116.7874,20275.0
2019-10-17 09:40:00,122.71,122.83,122.69,122.83,6589.0,116.7494,116.8635,116.7303,116.8635,6589.0
2019-10-17 09:45:00,122.83,123.03,122.65,122.91,7820.0,116.8635,117.0538,116.6923,116.9397,7820.0
2019-10-17 09:50:00,122.95,122.95,122.64,122.64,5842.0,116.9777,116.9777,116.6828,116.6828,5842.0
2019-10-17 09:55:00,122.61,122.66,122.36,122.36,3732.0,116.6542,116.7018,116.4164,116.4164,3732.0
2019-10-17 10:00:00,122.3,122.3,122.06,122.21,3500.0,116.3593,116.3593,116.131,116.2737,3500.0
2019-10-17 10:05:00,122.19,122.19,121.8,121.8,9111.0,116.2546,116.2546,115.8836,115.8836,9111.0
2019-10-17 10:10:00,121.84,122.38,121.79,122.31,8023.0,115.9216,116.4354,115.8741,116.3688,8023.0
2019-10-17 10:15:00,122.27,122.39,122.24,122.3,6490.0,116.3307,116.4449,116.3022,116.3593,6490.0
2019-10-17 10:20:00,122.26,122.46,122.2,122.26,6395.0,116.3212,116.5115,116.2641,116.3212,6395.0
2019-10-17 10:25:00,122.24,122.46,122.24,122.41,20034.0,116.3022,116.5115,116.3022,116.4639,20034.0
2019-10-17 10:30:00,122.42,122.53,122.34,122.47,5786.0,116.4735,116.5781,116.3973,116.521,5786.0
2019-10-17 10:35:00,122.36,122.48,122.35,122.48,1256.0,116.4164,116.5305,116.4069,116.5305,1256.0
2019-10-17 10:40:00,122.5,122.58,122.43,122.51,2621.0,116.5496,116.6257,116.483,116.5591,2621.0
2019-10-17 10:45:00,122.53,122.58,122.31,122.32,6047.0,116.5781,116.6257,116.3688,116.3783,6047.0
2019-10-17 10:50:00,122.28,122.41,122.28,122.39,1982.0,116.3403,116.4639,116.3403,116.4449,1982.0
2019-10-17 10:55:00,122.41,122.6,122.34,122.34,6758.0,116.4639,116.6447,116.3973,116.3973,6758.0
2019-10-17 11:00:00,122.13,122.24,122.1,122.24,2206.0,116.1975,116.3022,116.169,116.3022,2206.0
2019-10-17 11:05:00,122.3,122.41,122.3,122.32,1206.0,116.3593,116.4639,116.3593,116.3783,1206.0
2019-10-17 11:10:00,122.35,122.45,122.32,122.44,2907.0,116.4069,116.502,116.3783,116.4925,2907.0
2019-10-17 11:15:00,122.44,122.44,122.35,122.35,2899.0,116.4925,116.4925,116.4069,116.4069,2899.0
2019-10-17 11:20:00,122.36,122.5,122.32,122.46,6883.0,116.4164,116.5496,116.3783,116.5115,6883.0
2019-10-17 11:25:00,122.46,122.5,122.38,122.43,4998.0,116.5115,116.5496,116.4354,116.483,4998.0
2019-10-17 11:30:00,122.45,122.46,122.18,122.18,2476.0,116.502,116.5115,116.2451,116.2451,2476.0
2019-10-17 11:35:00,122.19,122.26,122.08,122.22,3678.0,116.2546,116.3212,116.15,116.2832,3678.0
2019-10-17 11:40:00,122.17,122.21,122.14,122.21,1367.0,116.2356,116.2737,116.2071,116.2737,1367.0
2019-10-17 11:45:00,122.22,122.31,122.18,122.31,4875.0,116.2832,116.3688,116.2451,116.3688,4875.0
2019-10-17 11:50:00,122.28,122.28,122.12,122.12,2405.0,116.3403,116.3403,116.188,116.188,2405.0
2019-10-17 11:55:00,122.09,122.09,121.93,121.94,4833.0,116.1595,116.1595,116.0073,116.0168,4833.0
2019-10-17 12:00:00,121.95,121.96,121.85,121.85,5280.0,116.0263,116.0358,115.9312,115.9312,5280.0
2019-10-17 12:05:00,121.86,121.9,121.81,121.81,5287.0,115.9407,115.9787,115.8931,115.8931,5287.0
2019-10-17 12:10:00,121.88,121.92,121.78,121.91,2405.0,115.9597,115.9978,115.8646,115.9882,2405.0
2019-10-17 12:15:00,121.88,121.9,121.79,121.86,1300.0,115.9597,115.9787,115.8741,115.9407,1300.0
2019-10-17 12:20:00,121.83,121.94,121.83,121.94,1400.0,115.9121,116.0168,115.9121,116.0168,1400.0
2019-10-17 12:25:00,121.95,122.14,121.94,122.09,1456.0,116.0263,116.2071,116.0168,116.1595,1456.0
2019-10-17 12:30:00,122.12,122.41,122.1,122.4,2300.0,116.188,116.4639,116.169,116.4544,2300.0
2019-10-17 12:35:00,122.37,122.4,122.26,122.38,1703.0,116.4259,116.4544,116.3212,116.4354,1703.0
2019-10-17 12:40:00,122.39,122.39,122.24,122.24,1306.0,116.4449,116.4449,116.3022,116.3022,1306.0
2019-10-17 12:45:00,122.3,122.35,122.22,122.28,4000.0,116.3593,116.4069,116.2832,116.3403,4000.0
2019-10-17 12:50:00,122.27,122.35,122.26,122.28,2300.0,116.3307,116.4069,116.3212,116.3403,2300.0
2019-10-17 12:55:00,122.28,122.31,122.24,122.31,5843.0,116.3403,116.3688,116.3022,116.3688,5843.0
2019-10-17 13:00:00,122.28,122.31,122.25,122.29,2576.0,116.3403,116.3688,116.3117,116.3498,2576.0
2019-10-17 13:05:00,122.28,122.28,122.17,122.19,1332.0,116.3403,116.3403,116.2356,116.2546,1332.0
2019-10-17 13:10:00,122.22,122.24,122.14,122.16,3005.0,116.2832,116.3022,116.2071,116.2261,3005.0
2019-10-17 13:15:00,122.17,122.29,122.14,122.22,9640.0,116.2356,116.3498,116.2071,116.2832,9640.0
2019-10-17 13:20:00,122.22,122.23,122.2,122.23,1770.0,116.2832,116.2927,116.2641,116.2927,1770.0
2019-10-17 13:25:00,122.2,122.26,122.16,122.16,1132.0,116.2641,116.3212,116.2261,116.2261,1132.0
2019-10-17 13:30:00,122.22,122.28,122.22,122.22,3000.0,116.2832,116.3403,116.2832,116.2832,3000.0
2019-10-17 13:35:00,122.27,122.27,122.09,122.22,5789.0,116.3307,116.3307,116.1595,116.2832,5789.0
2019-10-17 13:40:00,122.12,122.18,122.12,122.16,800.0,116.188,116.2451,116.188,116.2261,800.0
2019-10-17 13:45:00,122.19,122.24,122.18,122.23,1624.0,116.2546,116.3022,116.2451,116.2927,1624.0
2019-10-17 13:50:00,122.19,122.21,122.17,122.17,6177.0,116.2546,116.2737,116.2356,116.2356,6177.0
2019-10-17 13:55:00,122.17,122.17,122.07,122.11,8163.0,116.2356,116.2356,116.1405,116.1785,8163.0
2019-10-17 14:00:00,122.12,122.12,121.97,121.99,4453.0,116.188,116.188,116.0453,116.0644,4453.0
2019-10-17 14:05:00,121.97,122.0,121.95,121.95,3024.0,116.0453,116.0739,116.0263,116.0263,3024.0
2019-10-17 14:10:00,121.98,122.02,121.94,122.0,2619.0,116.0548,116.0929,116.0168,116.0739,2619.0
2019-10-17 14:15:00,121.99,122.06,121.97,121.97,5182.0,116.0644,116.131,116.0453,116.0453,5182.0
2019-10-17 14:20:00,122.02,122.02,121.97,121.97,3284.0,116.0929,116.0929,116.0453,116.0453,3284.0
2019-10-17 14:25:00,121.96,122.13,121.94,122.08,10084.0,116.0358,116.1975,116.0168,116.15,10084.0
2019-10-17 14:30:00,122.1,122.11,122.04,122.09,3299.0,116.169,116.1785,116.1119,116.1595,3299.0
2019-10-17 14:35:00,122.1,122.15,122.1,122.12,3856.0,116.169,116.2166,116.169,116.188,3856.0
2019-10-17 14:40:00,122.11,122.19,122.1,122.19,3111.0,116.1785,116.2546,116.169,116.2546,3111.0
2019-10-17 14:45:00,122.17,122.25,122.17,122.21,3349.0,116.2356,116.3117,116.2356,116.2737,3349.0
2019-10-17 14:50:00,122.23,122.37,122.21,122.35,10684.0,116.2927,116.4259,116.2737,116.4069,10684.0
2019-10-17 14:55:00,122.31,122.37,122.26,122.35,2672.0,116.3688,116.4259,116.3212,116.4069,2672.0
2019-10-17 15:00:00,122.37,122.44,122.35,122.44,3565.0,116.4259,116.4925,116.4069,116.4925,3565.0
2019-10-17 15:05:00,122.45,122.45,122.39,122.41,2420.0,116.502,116.502,116.4449,116.4639,2420.0
2019-10-17 15:10:00,122.42,122.54,122.39,122.54,2980.0,116.4735,116.5876,116.4449,116.5876,2980.0
2019-10-17 15:15:00,122.54,122.54,122.49,122.51,2310.0,116.5876,116.5876,116.5401,116.5591,2310.0
2019-10-17 15:20:00,122.52,122.52,122.46,122.47,6406.0,116.5686,116.5686,116.5115,116.521,6406.0
2019-10-17 15:25:00,122.48,122.55,122.46,122.52,4342.0,116.5305,116.5971,116.5115,116.5686,4342.0
2019-10-17 15:30:00,122.52,122.6,122.5,122.53,6425.0,116.5686,116.6447,116.5496,116.5781,6425.0
2019-10-17 15:35:00,122.52,122.52,122.43,122.52,6069.0,116.5686,116.5686,116.483,116.5686,6069.0
2019-10-17 15:40:00,122.51,122.56,122.49,122.55,8486.0,116.5591,116.6067,116.5401,116.5971,8486.0
2019-10-17 15:45:00,122.56,122.63,122.46,122.47,13832.0,116.6067,116.6733,116.5115,116.521,13832.0
2019-10-17 15:50:00,122.42,122.7,122.41,122.7,13792.0,116.4735,116.7399,116.4639,116.7399,13792.0
2019-10-17 15:55:00,122.68,122.81,122.56,122.79,51492.0,116.7208,116.8445,116.6067,116.8255,51492.0
2019-10-18 09:30:00,122.74,122.97,122.54,122.83,105708.0,116.7779,116.9967,116.5876,116.8635,105708.0
2019-10-18 09:35:00,122.72,122.8,122.3,122.56,10803.0,116.7589,116.835,116.3593,116.6067,10803.0
2019-10-18 09:40:00,122.6,122.7,122.45,122.59,8031.0,116.6447,116.7399,116.502,116.6352,8031.0
2019-10-18 09:45:00,122.64,123.07,122.46,123.07,14075.0,116.6828,117.0919,116.5115,117.0919,14075.0
2019-10-18 09:50:00,123.03,123.39,122.95,123.12,4950.0,117.0538,117.3963,116.9777,117.1395,4950.0
2019-10-18 09:55:00,123.15,123.27,122.95,123.27,8552.0,117.168,117.2822,116.9777,117.2822,8552.0
2019-10-18 10:00:00,123.27,123.27,123.01,123.19,5585.0,117.2822,117.2822,117.0348,117.2061,5585.0
2019-10-18 10:05:00,123.13,123.22,123.1,123.12,4216.0,117.149,117.2346,117.1204,117.1395,4216.0
2019-10-18 10:10:00,123.2,123.29,123.11,123.15,8186.0,117.2156,117.3012,117.1299,117.168,8186.0
2019-10-18 10:15:00,123.1,123.1,122.79,122.79,7588.0,117.1204,117.1204,116.8255,116.8255,7588.0
2019-10-18 10:20:00,122.8,123.0,122.7,122.94,7949.0,116.835,117.0253,116.7399,116.9682,7949.0
2019-10-18 10:25:00,123.0,123.1,122.6,122.6,5019.0,117.0253,117.1204,116.6447,116.6447,5019.0
2019-10-18 10:30:00,122.63,122.63,122.18,122.27,5507.0,116.6733,116.6733,116.2451,116.3307,5507.0
2019-10-18 10:35:00,122.27,122.55,122.26,122.5,25602.0,116.3307,116.5971,116.3212,116.5496,25602.0
2019-10-18 10:40:00,122.4,122.62,122.4,122.56,3302.0,116.4544,116.6637,116.4544,116.6067,3302.0
2019-10-18 10:45:00,122.49,122.67,122.49,122.61,6152.0,116.5401,116.7113,116.5401,116.6542,6152.0
2019-10-18 10:50:00,122.55,122.71,122.42,122.61,16251.0,116.5971,116.7494,116.4735,116.6542,16251.0
2019-10-18 10:55:00,122.57,122.7,122.45,122.54,9551.0,116.6162,116.7399,116.502,116.5876,9551.0
2019-10-18 11:00:00,122.48,122.7,122.41,122.67,4638.0,116.5305,116.7399,116.4639,116.7113,4638.0
2019-10-18 11:05:00,122.62,122.64,122.49,122.5,1816.0,116.6637,116.6828,116.5401,116.5496,1816.0
2019-10-18 11:10:00,122.45,122.68,122.41,122.68,1486.0,116.502,116.7208,116.4639,116.7208,1486.0
2019-10-18 11:15:00,122.72,122.91,122.67,122.77,2000.0,116.7589,116.9397,116.7113,116.8065,2000.0
2019-10-18 11:20:00,122.82,122.88,122.73,122.82,3538.0,116.854,116.9111,116.7684,116.854,3538.0
2019-10-18 11:25:00,122.8,122.98,122.77,122.95,10150.0,116.835,117.0063,116.8065,116.9777,10150.0
2019-10-18 11:30:00,122.95,123.02,122.88,122.88,29358.0,116.9777,117.0443,116.9111,116.9111,29358.0
2019-10-18 11:35:00,122.92,123.22,122.89,123.18,23516.0,116.9492,117.2346,116.9206,117.1965,23516.0
2019-10-18 11:40:00,123.21,123.22,123.09,123.13,3470.0,117.2251,117.2346,117.1109,117.149,3470.0
2019-10-18 11:45:00,123.15,123.21,123.06,123.12,3221.0,117.168,117.2251,117.0824,117.1395,3221.0
2019-10-18 11:50:00,123.09,123.22,123.05,123.15,4562.0,117.1109,117.2346,117.0729,117.168,4562.0
2019-10-18 11:55:00,123.15,123.26,123.09,123.15,5426.0,117.168,117.2727,117.1109,117.168,5426.0
2019-10-18 12:00:00,122.99,123.19,122.96,123.0,4364.0,117.0158,117.2061,116.9872,117.0253,4364.0
2019-10-18 12:05:00,123.02,123.05,122.86,122.86,2975.0,117.0443,117.0729,116.8921,116.8921,2975.0
2019-10-18 12:10:00,122.85,122.98,122.81,122.91,6599.0,116.8826,117.0063,116.8445,116.9397,6599.0
2019-10-18 12:15:00,122.89,122.94,122.48,122.51,4269.0,116.9206,116.9682,116.5305,116.5591,4269.0
2019-10-18 12:20:00,122.53,122.7,122.4,122.69,9644.0,116.5781,116.7399,116.4544,116.7303,9644.0
2019-10-18 12:25:00,122.71,122.87,122.62,122.66,3462.0,116.7494,116.9016,116.6637,116.7018,3462.0
2019-10-18 12:30:00,122.71,122.84,122.67,122.84,6414.0,116.7494,116.8731,116.7113,116.8731,6414.0
2019-10-18 12:35:00,122.84,122.92,122.75,122.8,5482.0,116.8731,116.9492,116.7874,116.835,5482.0
2019-10-18 12:40:00,122.77,122.77,122.63,122.77,4302.0,116.8065,116.8065,116.6733,116.8065,4302.0
2019-10-18 12:45:00,122.82,122.84,122.71,122.71,5885.0,116.854,116.8731,116.7494,116.7494,5885.0
2019-10-18 12:50:00,122.67,122.67,122.46,122.59,6629.0,116.7113,116.7113,116.5115,116.6352,6629.0
2019-10-18 12:55:00,122.61,122.68,122.55,122.64,6249.0,116.6542,116.7208,116.5971,116.6828,6249.0
2019-10-18 13:00:00,122.64,122.84,122.64,122.83,6138.0,116.6828,116.8731,116.6828,116.8635,6138.0
2019-10-18 13:05:00,122.86,123.18,122.85,123.09,6480.0,116.8921,117.1965,116.8826,117.1109,6480.0
2019-10-18 13:10:00,123.09,123.13,123.04,123.07,4400.0,117.1109,117.149,117.0633,117.0919,4400.0
2019-10-18 13:15:00,123.13,123.13,123.01,123.08,5144.0,117.149,117.149,117.0348,117.1014,5144.0
2019-10-18 13:20:00,123.06,123.11,122.98,123.11,3371.0,117.0824,117.1299,117.0063,117.1299,3371.0
2019-10-18 13:25:00,123.12,123.13,123.09,123.12,659.0,117.1395,117.149,117.1109,117.1395,659.0
2019-10-18 13:30:00,123.13,123.23,123.13,123.18,12353.0,117.149,117.2441,117.149,117.1965,12353.0
2019-10-18 13:35:00,123.12,123.17,123.04,123.06,2690.0,117.1395,117.187,117.0633,117.0824,2690.0
2019-10-18 13:40:00,123.08,123.31,123.08,123.28,2907.0,117.1014,117.3202,117.1014,117.2917,2907.0
2019-10-18 13:45:00,123.39,123.45,123.39,123.4,1880.0,117.3963,117.4534,117.3963,117.4059,1880.0
2019-10-18 13:50:00,123.43,123.43,123.33,123.39,3300.0,117.4344,117.4344,117.3393,117.3963,3300.0
2019-10-18 13:55:00,123.4,123.55,123.4,123.46,5260.0,117.4059,117.5486,117.4059,117.4629,5260.0
2019-10-18 14:00:00,123.47,123.5,123.37,123.38,4723.0,117.4725,117.501,117.3773,117.3868,4723.0
2019-10-18 14:05:00,123.4,123.44,123.32,123.42,3947.0,117.4059,117.4439,117.3297,117.4249,3947.0
2019-10-18 14:10:00,123.38,123.39,123.12,123.19,7675.0,117.3868,117.3963,117.1395,117.2061,7675.0
2019-10-18 14:15:00,123.14,123.26,123.14,123.25,2485.0,117.1585,117.2727,117.1585,117.2631,2485.0
2019-10-18 14:20:00,123.25,123.38,123.24,123.38,2438.0,117.2631,117.3868,117.2536,117.3868,2438.0
2019-10-18 14:25:00,123.35,123.52,123.32,123.52,2200.0,117.3583,117.52,117.3297,117.52,2200.0
2019-10-18 14:30:00,123.53,123.62,123.45,123.56,4442.0,117.5295,117.6152,117.4534,117.5581,4442.0
2019-10-18 14:35:00,123.51,123.51,123.41,123.51,1500.0,117.5105,117.5105,117.4154,117.5105,1500.0
2019-10-18 14:40:00,123.47,123.49,123.43,123.48,2801.0,117.4725,117.4915,117.4344,117.482,2801.0
2019-10-18 14:45:00,123.46,123.51,123.41,123.41,3942.0,117.4629,117.5105,117.4154,117.4154,3942.0
2019-10-18 14:50:00,123.47,123.59,123.47,123.55,10961.0,117.4725,117.5866,117.4725,117.5486,10961.0
2019-10-18 14:55:00,123.56,123.65,123.54,123.65,4681.0,117.5581,117.6437,117.5391,117.6437,4681.0
2019-10-18 15:00:00,123.68,123.72,123.61,123.7,5565.0,117.6723,117.7103,117.6057,117.6913,5565.0
2019-10-18 15:05:00,123.69,123.81,123.68,123.78,6921.0,117.6818,117.7959,117.6723,117.7674,6921.0
2019-10-18 15:10:00,123.79,123.89,123.79,123.89,8308.0,117.7769,117.8721,117.7769,117.8721,8308.0
2019-10-18 15:15:00,123.85,123.85,123.76,123.79,5054.0,117.834,117.834,117.7484,117.7769,5054.0
2019-10-18 15:20:00,123.76,123.78,123.69,123.73,4221.0,117.7484,117.7674,117.6818,117.7198,4221.0
2019-10-18 15:25:00,123.73,123.79,123.72,123.77,4868.0,117.7198,117.7769,117.7103,117.7579,4868.0
2019-10-18 15:30:00,123.77,123.91,123.77,123.86,6412.0,117.7579,117.8911,117.7579,117.8435,6412.0
2019-10-18 15:35:00,123.82,123.83,123.71,123.73,7732.0,117.8055,117.815,117.7008,117.7198,7732.0
2019-10-18 15:40:00,123.71,123.72,123.64,123.72,11130.0,117.7008,117.7103,117.6342,117.7103,11130.0
2019-10-18 15:45:00,123.72,123.76,123.67,123.74,12070.0,117.7103,117.7484,117.6627,117.7293,12070.0
2019-10-18 15:50:00,123.72,124.02,123.69,123.92,20788.0,117.7103,117.9957,117.6818,117.9006,20788.0
2019-10-18 15:55:00,123.92,123.92,123.64,123.64,82408.0,117.9006,117.9006,117.6342,117.6342,82408.0
2019-10-21 09:30:00,123.65,124.14,123.53,123.54,13246.0,117.6437,118.1099,117.5295,117.5391,13246.0
2019-10-21 09:35:00,123.4,123.84,123.4,123.84,3482.0,117.4059,117.8245,117.4059,117.8245,3482.0
2019-10-21 09:40:00,123.86,123.95,123.48,123.63,4540.0,117.8435,117.9291,117.482,117.6247,4540.0
2019-10-21 09:45:00,123.54,123.86,123.45,123.79,3626.0,117.5391,117.8435,117.4534,117.7769,3626.0
2019-10-21 09:50:00,123.76,124.11,123.71,123.71,4391.0,117.7484,118.0814,117.7008,117.7008,4391.0
2019-10-21 09:55:00,123.76,123.83,123.32,123.38,2837.0,117.7484,117.815,117.3297,117.3868,2837.0
2019-10-21 10:00:00,123.48,123.53,123.38,123.38,3970.0,117.482,117.5295,117.3868,117.3868,3970.0
2019-10-21 10:05:00,123.3,123.49,123.21,123.41,5829.0,117.3107,117.4915,117.2251,117.4154,5829.0
2019-10-21 10:10:00,123.4,123.68,123.32,123.66,1900.0,117.4059,117.6723,117.3297,117.6532,1900.0
2019-10-21 10:15:00,123.59,123.65,123.33,123.57,7036.0,117.5866,117.6437,117.3393,117.5676,7036.0
2019-10-21 10:20:00,123.56,123.91,123.55,123.87,9540.0,117.5581,117.8911,117.5486,117.853,9540.0
2019-10-21 10:25:00,123.89,124.01,123.84,124.01,8204.0,117.8721,117.9862,117.8245,117.9862,8204.0
2019-10-21 10:30:00,124.02,124.06,123.92,124.06,3412.0,117.9957,118.0338,117.9006,118.0338,3412.0
2019-10-21 10:35:00,123.97,124.06,123.88,123.9,5952.0,117.9482,118.0338,117.8625,117.8816,5952.0
2019-10-21 10:40:00,123.92,124.27,123.92,124.25,4300.0,117.9006,118.2336,117.9006,118.2146,4300.0
2019-10-21 10:45:00,124.23,124.41,124.22,124.37,4947.0,118.1955,118.3668,118.186,118.3287,4947.0
2019-10-21 10:50:00,124.34,124.4,124.18,124.33,11929.0,118.3002,118.3573,118.148,118.2907,11929.0
2019-10-21 10:55:00,124.34,124.77,124.32,124.76,9750.0,118.3002,118.7093,118.2812,118.6998,9750.0
2019-10-21 11:00:00,124.77,124.86,124.71,124.75,8087.0,118.7093,118.7949,118.6522,118.6903,8087.0
2019-10-21 11:05:00,124.76,124.83,124.59,124.73,4554.0,118.6998,118.7664,118.5381,118.6713,4554.0
2019-10-21 11:10:00,124.77,124.79,124.64,124.7,4297.0,118.7093,118.7283,118.5856,118.6427,4297.0
2019-10-21 11:15:00,124.7,124.7,124.41,124.42,9833.0,118.6427,118.6427,118.3668,118.3763,9833.0
2019-10-21 11:20:00,124.37,124.37,124.16,124.24,9348.0,118.3287,118.3287,118.1289,118.2051,9348.0
2019-10-21 11:25:00,124.26,124.51,124.23,124.43,4077.0,118.2241,118.4619,118.1955,118.3858,4077.0
2019-10-21 11:30:00,124.45,124.51,124.33,124.47,9883.0,118.4049,118.4619,118.2907,118.4239,9883.0
2019-10-21 11:35:00,124.52,124.67,124.45,124.67,3998.0,118.4715,118.6142,118.4049,118.6142,3998.0
2019-10-21 11:40:00,124.63,124.68,124.59,124.61,3211.0,118.5761,118.6237,118.5381,118.5571,3211.0
2019-10-21 11:45:00,124.61,124.66,124.54,124.62,4789.0,118.5571,118.6047,118.4905,118.5666,4789.0
2019-10-21 11:50:00,124.66,124.7,124.64,124.69,2432.0,118.6047,118.6427,118.5856,118.6332,2432.0
2019-10-21 11:55:00,124.69,124.73,124.65,124.7,1737.0,118.6332,118.6713,118.5951,118.6427,1737.0
2019-10-21 12:00:00,124.7,124.7,124.48,124.56,6542.0,118.6427,118.6427,118.4334,118.5095,6542.0
2019-10-21 12:05:00,124.61,124.73,124.61,124.67,7003.0,118.5571,118.6713,118.5571,118.6142,7003.0
2019-10-21 12:10:00,124.63,124.77,124.57,124.68,7906.0,118.5761,118.7093,118.519,118.6237,7906.0
2019-10-21 12:15:00,124.68,124.71,124.63,124.63,5355.0,118.6237,118.6522,118.5761,118.5761,5355.0
2019-10-21 12:20:00,124.63,124.68,124.53,124.53,7628.0,118.5761,118.6237,118.481,118.481,7628.0
2019-10-21 12:25:00,124.48,124.61,124.48,124.58,13963.0,118.4334,118.5571,118.4334,118.5285,13963.0
2019-10-21 12:30:00,124.6,124.72,124.57,124.7,4726.0,118.5476,118.6617,118.519,118.6427,4726.0
2019-10-21 12:35:00,124.69,124.9,124.65,124.88,5424.0,118.6332,118.833,118.5951,118.814,5424.0
2019-10-21 12:40:00,124.85,124.91,124.81,124.9,3907.0,118.7854,118.8425,118.7474,118.833,3907.0
2019-10-21 12:45:00,124.93,125.06,124.93,124.95,17212.0,118.8615,118.9852,118.8615,118.8806,17212.0
2019-10-21 12:50:00,124.96,125.01,124.82,124.91,7975.0,118.8901,118.9377,118.7569,118.8425,7975.0
2019-10-21 12:55:00,124.89,124.9,124.74,124.77,2942.0,118.8235,118.833,118.6808,118.7093,2942.0
2019-10-21 13:00:00,124.74,124.75,124.62,124.68,7955.0,118.6808,118.6903,118.5666,118.6237,7955.0
2019-10-21 13:05:00,124.63,124.67,124.48,124.52,1500.0,118.5761,118.6142,118.4334,118.4715,1500.0
2019-10-21 13:10:00,124.52,124.53,124.44,124.45,3543.0,118.4715,118.481,118.3953,118.4049,3543.0
2019-10-21 13:15:00,124.45,124.47,124.37,124.37,4198.0,118.4049,118.4239,118.3287,118.3287,4198.0
2019-10-21 13:20:00,124.4,124.48,124.38,124.45,2054.0,118.3573,118.4334,118.3383,118.4049,2054.0
2019-10-21 13:25:00,124.47,124.59,124.46,124.59,2702.0,118.4239,118.5381,118.4144,118.5381,2702.0
2019-10-21 13:30:00,124.61,124.62,124.55,124.57,1710.0,118.5571,118.5666,118.5,118.519,1710.0
2019-10-21 13:35:00,124.54,124.56,124.52,124.54,1988.0,118.4905,118.5095,118.4715,118.4905,1988.0
2019-10-21 13:40:00,124.52,124.55,124.44,124.47,3023.0,118.4715,118.5,118.3953,118.4239,3023.0
2019-10-21 13:45:00,124.44,124.48,124.38,124.38,2117.0,118.3953,118.4334,118.3383,118.3383,2117.0
2019-10-21 13:50:00,124.38,124.42,124.35,124.42,2765.0,118.3383,118.3763,118.3097,118.3763,2765.0
2019-10-21 13:55:00,124.41,124.67,124.41,124.6,11776.0,118.3668,118.6142,118.3668,118.5476,11776.0
2019-10-21 14:00:00,124.53,124.63,124.44,124.59,4608.0,118.481,118.5761,118.3953,118.5381,4608.0
2019-10-21 14:05:00,124.6,124.65,124.55,124.6,6655.0,118.5476,118.5951,118.5,118.5476,6655.0
2019-10-21 14:10:00,124.6,124.67,124.53,124.67,9539.0,118.5476,118.6142,118.481,118.6142,9539.0
2019-10-21 14:15:00,124.65,124.65,124.49,124.49,3352.0,118.5951,118.5951,118.4429,118.4429,3352.0
2019-10-21 14:20:00,124.5,124.53,124.41,124.47,6136.0,118.4524,118.481,118.3668,118.4239,6136.0
2019-10-21 14:25:00,124.44,124.47,124.24,124.31,5165.0,118.3953,118.4239,118.2051,118.2717,5165.0
2019-10-21 14:30:00,124.31,124.38,124.19,124.19,5989.0,118.2717,118.3383,118.1575,118.1575,5989.0
2019-10-21 14:35:00,124.21,124.23,124.09,124.14,3933.0,118.1765,118.1955,118.0623,118.1099,3933.0
2019-10-21 14:40:00,124.14,124.14,123.92,123.92,6167.0,118.1099,118.1099,117.9006,117.9006,6167.0
2019-10-21 14:45:00,123.95,124.19,123.95,124.11,4079.0,117.9291,118.1575,117.9291,118.0814,4079.0
2019-10-21 14:50:00,124.11,124.12,124.05,124.08,1799.0,118.0814,118.0909,118.0243,118.0528,1799.0
2019-10-21 14:55:00,124.09,124.15,123.99,123.99,7550.0,118.0623,118.1194,117.9672,117.9672,7550.0
2019-10-21 15:00:00,124.03,124.17,123.97,124.17,4740.0,118.0053,118.1385,117.9482,118.1385,4740.0
2019-10-21 15:05:00,124.17,124.18,124.06,124.06,2611.0,118.1385,118.148,118.0338,118.0338,2611.0
2019-10-21 15:10:00,124.06,124.11,124.03,124.08,3162.0,118.0338,118.0814,118.0053,118.0528,3162.0
2019-10-21 15:15:00,124.06,124.06,123.95,123.97,4151.0,118.0338,118.0338,117.9291,117.9482,4151.0
2019-10-21 15:20:00,123.98,123.98,123.82,123.88,4530.0,117.9577,117.9577,117.8055,117.8625,4530.0
2019-10-21 15:25:00,123.87,123.94,123.83,123.94,3971.0,117.853,117.9196,117.815,117.9196,3971.0
2019-10-21 15:30:00,123.92,124.06,123.89,123.92,7303.0,117.9006,118.0338,117.8721,117.9006,7303.0
2019-10-21 15:35:00,123.94,123.96,123.89,123.92,5023.0,117.9196,117.9387,117.8721,117.9006,5023.0
2019-10-21 15:40:00,123.92,124.01,123.9,124.0,7745.0,117.9006,117.9862,117.8816,117.9767,7745.0
2019-10-21 15:45:00,123.99,124.0,123.87,123.88,9933.0,117.9672,117.9767,117.853,117.8625,9933.0
2019-10-21 15:50:00,123.89,123.96,123.83,123.86,11188.0,117.8721,117.9387,117.815,117.8435,11188.0
2019-10-21 15:55:00,123.86,123.87,123.61,123.62,40267.0,117.8435,117.853,117.6057,117.6152,40267.0
2019-10-22 09:30:00,124.14,124.41,123.24,123.76,22421.0,118.1099,118.3668,117.2536,117.7484,22421.0
2019-10-22 09:35:00,123.83,124.35,123.72,123.97,13262.0,117.815,118.3097,117.7103,117.9482,13262.0
2019-10-22 09:40:00,123.89,124.25,123.8,123.8,4575.0,117.8721,118.2146,117.7864,117.7864,4575.0
2019-10-22 09:45:00,123.88,124.17,123.87,124.13,4189.0,117.8625,118.1385,117.853,118.1004,4189.0
2019-10-22 09:50:00,124.15,124.53,124.12,124.52,6200.0,118.1194,118.481,118.0909,118.4715,6200.0
2019-10-22 09:55:00,124.46,124.79,124.41,124.78,14635.0,118.4144,118.7283,118.3668,118.7188,14635.0
2019-10-22 10:00:00,124.72,124.8,124.4,124.59,9027.0,118.6617,118.7379,118.3573,118.5381,9027.0
2019-10-22 10:05:00,124.51,124.82,124.51,124.73,4787.0,118.4619,118.7569,118.4619,118.6713,4787.0
2019-10-22 10:10:00,124.63,124.66,124.45,124.55,13364.0,118.5761,118.6047,118.4049,118.5,13364.0
2019-10-22 10:15:00,124.52,124.69,124.46,124.68,8918.0,118.4715,118.6332,118.4144,118.6237,8918.0
2019-10-22 10:20:00,124.68,124.68,124.4,124.49,5085.0,118.6237,118.6237,118.3573,118.4429,5085.0
2019-10-22 10:25:00,124.51,124.63,124.4,124.6,39084.0,118.4619,118.5761,118.3573,118.5476,39084.0
2019-10-22 10:30:00,124.61,124.82,124.59,124.59,9267.0,118.5571,118.7569,118.5381,118.5381,9267.0
2019-10-22 10:35:00,124.6,124.82,124.6,124.74,5359.0,118.5476,118.7569,118.5476,118.6808,5359.0
2019-10-22 10:40:00,124.8,124.95,124.79,124.94,2871.0,118.7379,118.8806,118.7283,118.8711,2871.0
2019-10-22 10:45:00,124.9,125.13,124.89,125.13,15906.0,118.833,119.0518,118.8235,119.0518,15906.0
2019-10-22 10:50:00,125.12,125.18,125.07,125.1,3876.0,119.0423,119.0994,118.9947,119.0233,3876.0
2019-10-22 10:55:00,125.0,125.15,124.99,125.05,5805.0,118.9281,119.0709,118.9186,118.9757,5805.0
2019-10-22 11:00:00,125.04,125.16,125.03,125.16,14468.0,118.9662,119.0804,118.9567,119.0804,14468.0
2019-10-22 11:05:00,125.2,125.46,125.18,125.36,5367.0,119.1184,119.3658,119.0994,119.2707,5367.0
2019-10-22 11:10:00,125.35,125.38,125.24,125.25,1800.0,119.2611,119.2897,119.1565,119.166,1800.0
2019-10-22 11:15:00,125.28,125.32,125.18,125.31,4281.0,119.1945,119.2326,119.0994,119.2231,4281.0
2019-10-22 11:20:00,125.32,125.44,125.31,125.42,5821.0,119.2326,119.3468,119.2231,119.3277,5821.0
2019-10-22 11:25:00,125.39,125.41,125.31,125.4,2494.0,119.2992,119.3182,119.2231,119.3087,2494.0
2019-10-22 11:30:00,125.41,125.5,125.32,125.41,3638.0,119.3182,119.4039,119.2326,119.3182,3638.0
2019-10-22 11:35:00,125.44,125.49,125.41,125.43,4827.0,119.3468,119.3943,119.3182,119.3373,4827.0
2019-10-22 11:40:00,125.48,125.52,125.4,125.52,5112.0,119.3848,119.4229,119.3087,119.4229,5112.0
2019-10-22 11:45:00,125.47,125.47,125.14,125.14,3747.0,119.3753,119.3753,119.0613,119.0613,3747.0
2019-10-22 11:50:00,125.11,125.21,125.1,125.19,3108.0,119.0328,119.1279,119.0233,119.1089,3108.0
2019-10-22 11:55:00,125.16,125.24,125.08,125.24,6900.0,119.0804,119.1565,119.0043,119.1565,6900.0
2019-10-22 12:00:00,125.24,125.34,125.21,125.31,4529.0,119.1565,119.2516,119.1279,119.2231,4529.0
2019-10-22 12:05:00,125.31,125.46,125.31,125.37,2500.0,119.2231,119.3658,119.2231,119.2802,2500.0
2019-10-22 12:10:00,125.35,125.35,125.18,125.28,5559.0,119.2611,119.2611,119.0994,119.1945,5559.0
2019-10-22 12:15:00,125.27,125.41,125.25,125.35,3500.0,119.185,119.3182,119.166,119.2611,3500.0
2019-10-22 12:20:00,125.34,125.37,125.3,125.31,2200.0,119.2516,119.2802,119.2136,119.2231,2200.0
2019-10-22 12:25:00,125.3,125.49,125.26,125.49,17339.0,119.2136,119.3943,119.1755,119.3943,17339.0
2019-10-22 12:30:00,125.5,125.62,125.46,125.62,4901.0,119.4039,119.518,119.3658,119.518,4901.0
2019-10-22 12:35:00,125.61,125.66,125.59,125.61,2100.0,119.5085,119.5561,119.4895,119.5085,2100.0
2019-10-22 12:40:00,125.64,125.77,125.64,125.75,5469.0,119.5371,119.6607,119.5371,119.6417,5469.0
2019-10-22 12:45:00,125.73,125.84,125.71,125.8,6100.0,119.6227,119.7273,119.6037,119.6893,6100.0
2019-10-22 12:50:00,125.75,125.79,125.7,125.73,16793.0,119.6417,119.6798,119.5941,119.6227,16793.0
2019-10-22 12:55:00,125.72,125.75,125.67,125.71,3549.0,119.6132,119.6417,119.5656,119.6037,3549.0
2019-10-22 13:00:00,125.65,125.65,125.43,125.47,1900.0,119.5466,119.5466,119.3373,119.3753,1900.0
2019-10-22 13:05:00,125.4,125.5,125.4,125.5,1951.0,119.3087,119.4039,119.3087,119.4039,1951.0
2019-10-22 13:10:00,125.48,125.6,125.47,125.6,3919.0,119.3848,119.499,119.3753,119.499,3919.0
2019-10-22 13:15:00,125.54,125.56,125.49,125.52,3773.0,119.4419,119.4609,119.3943,119.4229,3773.0
2019-10-22 13:20:00,125.54,125.74,125.54,125.58,4146.0,119.4419,119.6322,119.4419,119.48,4146.0
2019-10-22 13:25:00,125.59,125.61,125.52,125.55,2140.0,119.4895,119.5085,119.4229,119.4514,2140.0
2019-10-22 13:30:00,125.51,125.52,125.4,125.46,7525.0,119.4134,119.4229,119.3087,119.3658,7525.0
2019-10-22 13:35:00,125.45,125.55,125.42,125.55,5051.0,119.3563,119.4514,119.3277,119.4514,5051.0
2019-10-22 13:40:00,125.55,125.62,125.53,125.55,3100.0,119.4514,119.518,119.4324,119.4514,3100.0
2019-10-22 13:45:00,125.56,125.61,125.55,125.61,4840.0,119.4609,119.5085,119.4514,119.5085,4840.0
2019-10-22 13:50:00,125.58,125.63,125.57,125.63,3184.0,119.48,119.5275,119.4705,119.5275,3184.0
2019-10-22 13:55:00,125.63,125.74,125.62,125.73,3776.0,119.5275,119.6322,119.518,119.6227,3776.0
2019-10-22 14:00:00,125.73,125.86,125.7,125.83,4787.0,119.6227,119.7464,119.5941,119.7178,4787.0
2019-10-22 14:05:00,125.83,125.86,125.78,125.85,5413.0,119.7178,119.7464,119.6703,119.7369,5413.0
2019-10-22 14:10:00,125.84,125.91,125.82,125.84,4461.0,119.7273,119.7939,119.7083,119.7273,4461.0
2019-10-22 14:15:00,125.88,125.91,125.83,125.88,5133.0,119.7654,119.7939,119.7178,119.7654,5133.0
2019-10-22 14:20:00,125.86,125.93,125.78,125.8,8713.0,119.7464,119.813,119.6703,119.6893,8713.0
2019-10-22 14:25:00,125.8,125.84,125.72,125.82,5404.0,119.6893,119.7273,119.6132,119.7083,5404.0
2019-10-22 14:30:00,125.8,125.83,125.65,125.71,11668.0,119.6893,119.7178,119.5466,119.6037,11668.0
2019-10-22 14:35:00,125.72,125.8,125.66,125.77,5681.0,119.6132,119.6893,119.5561,119.6607,5681.0
2019-10-22 14:40:00,125.75,125.81,125.72,125.81,4600.0,119.6417,119.6988,119.6132,119.6988,4600.0
2019-10-22 14:45:00,125.76,125.86,125.72,125.86,6965.0,119.6512,119.7464,119.6132,119.7464,6965.0
2019-10-22 14:50:00,125.84,125.92,125.76,125.92,7039.0,119.7273,119.8035,119.6512,119.8035,7039.0
2019-10-22 14:55:00,125.87,125.96,125.83,125.85,8123.0,119.7559,119.8415,119.7178,119.7369,8123.0
2019-10-22 15:00:00,125.85,125.87,125.7,125.71,10462.0,119.7369,119.7559,119.5941,119.6037,10462.0
2019-10-22 15:05:00,125.71,125.82,125.7,125.82,4600.0,119.6037,119.7083,119.5941,119.7083,4600.0
2019-10-22 15:10:00,125.79,125.94,125.71,125.87,6056.0,119.6798,119.8225,119.6037,119.7559,6056.0
2019-10-22 15:15:00,125.89,125.98,125.87,125.97,4579.0,119.7749,119.8605,119.7559,119.851,4579.0
2019-10-22 15:20:00,125.96,126.03,125.91,125.99,9725.0,119.8415,119.9081,119.7939,119.8701,9725.0
2019-10-22 15:25:00,125.96,126.03,125.95,126.01,6951.0,119.8415,119.9081,119.832,119.8891,6951.0
2019-10-22 15:30:00,126.0,126.07,125.98,126.07,9854.0,119.8796,119.9462,119.8605,119.9462,9854.0
2019-10-22 15:35:00,126.07,126.07,125.64,125.67,10938.0,119.9462,119.9462,119.5371,119.5656,10938.0
2019-10-22 15:40:00,125.68,125.72,125.66,125.7,17884.0,119.5751,119.6132,119.5561,119.5941,17884.0
2019-10-22 15:45:00,125.7,125.7,125.57,125.6,25714.0,119.5941,119.5941,119.4705,119.499,25714.0
2019-10-22 15:50:00,125.6,125.65,125.35,125.38,39293.0,119.499,119.5466,119.2611,119.2897,39293.0
2019-10-22 15:55:00,125.39,125.45,125.22,125.25,57986.0,119.2992,119.3563,119.1375,119.166,57986.0
2019-10-23 09:30:00,125.16,126.17,125.02,126.03,17914.0,119.0804,120.0413,118.9472,119.9081,17914.0
2019-10-23 09:35:00,126.17,126.63,125.52,126.51,11344.0,120.0413,120.479,119.4229,120.3648,11344.0
2019-10-23 09:40:00,126.66,126.66,125.54,125.55,6604.0,120.5075,120.5075,119.4419,119.4514,6604.0
2019-10-23 09:45:00,125.66,125.92,125.64,125.7,6510.0,119.5561,119.8035,119.5371,119.5941,6510.0
2019-10-23 09:50:00,125.64,125.79,125.5,125.73,11063.0,119.5371,119.6798,119.4039,119.6227,11063.0
2019-10-23 09:55:00,125.76,126.13,125.65,126.13,14821.0,119.6512,120.0033,119.5466,120.0033,14821.0
2019-10-23 10:00:00,126.07,126.07,125.67,125.98,9102.0,119.9462,119.9462,119.5656,119.8605,9102.0
2019-10-23 10:05:00,126.04,126.13,125.9,126.04,7706.0,119.9176,120.0033,119.7844,119.9176,7706.0
2019-10-23 10:10:00,126.05,126.3,126.05,126.11,5414.0,119.9271,120.165,119.9271,119.9842,5414.0
2019-10-23 10:15:00,126.11,126.16,125.85,126.06,11193.0,119.9842,120.0318,119.7369,119.9367,11193.0
2019-10-23 10:20:00,126.04,126.26,125.99,126.19,4240.0,119.9176,120.1269,119.8701,120.0603,4240.0
2019-10-23 10:25:00,126.21,126.21,125.97,126.01,4291.0,120.0794,120.0794,119.851,119.8891,4291.0
2019-10-23 10:30:00,126.11,126.65,125.91,126.09,22628.0,119.9842,120.498,119.7939,119.9652,22628.0
2019-10-23 10:35:00,126.14,126.31,126.03,126.13,9874.0,120.0128,120.1745,119.9081,120.0033,9874.0
2019-10-23 10:40:00,126.09,126.31,125.96,126.06,4162.0,119.9652,120.1745,119.8415,119.9367,4162.0
2019-10-23 10:45:00,126.0,126.19,125.92,126.15,14484.0,119.8796,120.0603,119.8035,120.0223,14484.0
2019-10-23 10:50:00,126.13,126.44,126.13,126.44,3437.0,120.0033,120.2982,120.0033,120.2982,3437.0
2019-10-23 10:55:00,126.36,126.39,126.2,126.22,3101.0,120.2221,120.2506,120.0699,120.0889,3101.0
2019-10-23 11:00:00,126.25,126.3,126.12,126.16,2481.0,120.1174,120.165,119.9937,120.0318,2481.0
2019-10-23 11:05:00,126.15,126.47,126.15,126.44,5509.0,120.0223,120.3267,120.0223,120.2982,5509.0
2019-10-23 11:10:00,126.47,126.56,126.31,126.47,1700.0,120.3267,120.4124,120.1745,120.3267,1700.0
2019-10-23 11:15:00,126.5,126.51,126.37,126.46,1958.0,120.3553,120.3648,120.2316,120.3172,1958.0
2019-10-23 11:20:00,126.45,126.45,126.34,126.39,2497.0,120.3077,120.3077,120.203,120.2506,2497.0
2019-10-23 11:25:00,126.37,126.37,126.17,126.32,3515.0,120.2316,120.2316,120.0413,120.184,3515.0
2019-10-23 11:30:00,126.33,126.53,126.25,126.36,15423.0,120.1935,120.3838,120.1174,120.2221,15423.0
2019-10-23 11:35:00,126.36,126.51,126.36,126.51,2665.0,120.2221,120.3648,120.2221,120.3648,2665.0
2019-10-23 11:40:00,126.5,126.71,126.46,126.71,2732.0,120.3553,120.5551,120.3172,120.5551,2732.0
2019-10-23 11:45:00,126.68,126.71,126.51,126.59,3803.0,120.5265,120.5551,120.3648,120.4409,3803.0
2019-10-23 11:50:00,126.6,126.6,126.4,126.44,3830.0,120.4504,120.4504,120.2601,120.2982,3830.0
2019-10-23 11:55:00,126.46,126.46,126.27,126.27,3201.0,120.3172,120.3172,120.1364,120.1364,3201.0
2019-10-23 12:00:00,126.25,126.38,126.2,126.36,2666.0,120.1174,120.2411,120.0699,120.2221,2666.0
2019-10-23 12:05:00,126.29,126.29,126.15,126.21,2990.0,120.1555,120.1555,120.0223,120.0794,2990.0
2019-10-23 12:10:00,126.16,126.24,126.14,126.14,1965.0,120.0318,120.1079,120.0128,120.0128,1965.0
2019-10-23 12:15:00,126.15,126.19,126.11,126.16,1400.0,120.0223,120.0603,119.9842,120.0318,1400.0
2019-10-23 12:20:00,126.13,126.14,125.99,126.0,2210.0,120.0033,120.0128,119.8701,119.8796,2210.0
2019-10-23 12:25:00,126.0,126.04,125.98,126.01,4492.0,119.8796,119.9176,119.8605,119.8891,4492.0
2019-10-23 12:30:00,126.02,126.05,125.98,126.04,4700.0,119.8986,119.9271,119.8605,119.9176,4700.0
2019-10-23 12:35:00,126.01,126.01,125.83,125.91,2426.0,119.8891,119.8891,119.7178,119.7939,2426.0
2019-10-23 12:40:00,125.94,125.99,125.87,125.92,2400.0,119.8225,119.8701,119.7559,119.8035,2400.0
2019-10-23 12:45:00,125.88,125.93,125.86,125.91,2003.0,119.7654,119.813,119.7464,119.7939,2003.0
2019-10-23 12:50:00,125.87,125.92,125.82,125.87,1500.0,119.7559,119.8035,119.7083,119.7559,1500.0
2019-10-23 12:55:00,125.81,125.85,125.75,125.8,12992.0,119.6988,119.7369,119.6417,119.6893,12992.0
2019-10-23 13:00:00,125.8,125.85,125.8,125.85,12257.0,119.6893,119.7369,119.6893,119.7369,12257.0
2019-10-23 13:05:00,125.83,125.96,125.82,125.94,14117.0,119.7178,119.8415,119.7083,119.8225,14117.0
2019-10-23 13:10:00,125.92,126.03,125.88,125.98,4416.0,119.8035,119.9081,119.7654,119.8605,4416.0
2019-10-23 13:15:00,125.96,125.96,125.87,125.94,1758.0,119.8415,119.8415,119.7559,119.8225,1758.0
2019-10-23 13:20:00,125.9,126.01,125.9,126.01,900.0,119.7844,119.8891,119.7844,119.8891,900.0
2019-10-23 13:25:00,125.99,125.99,125.92,125.93,3020.0,119.8701,119.8701,119.8035,119.813,3020.0
2019-10-23 13:30:00,125.9,125.9,125.8,125.82,2314.0,119.7844,119.7844,119.6893,119.7083,2314.0
2019-10-23 13:35:00,125.82,125.93,125.81,125.93,2300.0,119.7083,119.813,119.6988,119.813,2300.0
2019-10-23 13:40:00,125.9,125.91,125.86,125.91,2427.0,119.7844,119.7939,119.7464,119.7939,2427.0
2019-10-23 13:45:00,125.9,125.93,125.85,125.93,1981.0,119.7844,119.813,119.7369,119.813,1981.0
2019-10-23 13:50:00,125.92,125.93,125.64,125.69,3194.0,119.8035,119.813,119.5371,119.5846,3194.0
2019-10-23 13:55:00,125.68,125.69,125.65,125.68,2891.0,119.5751,119.5846,119.5466,119.5751,2891.0
2019-10-23 14:00:00,125.63,125.63,125.46,125.53,3377.0,119.5275,119.5275,119.3658,119.4324,3377.0
2019-10-23 14:05:00,125.51,125.51,125.4,125.44,2378.0,119.4134,119.4134,119.3087,119.3468,2378.0
2019-10-23 14:10:00,125.44,125.49,125.4,125.43,3037.0,119.3468,119.3943,119.3087,119.3373,3037.0
2019-10-23 14:15:00,125.42,125.5,125.4,125.47,3987.0,119.3277,119.4039,119.3087,119.3753,3987.0
2019-10-23 14:20:00,125.41,125.45,125.38,125.39,4104.0,119.3182,119.3563,119.2897,119.2992,4104.0
2019-10-23 14:25:00,125.38,125.39,125.31,125.35,4607.0,119.2897,119.2992,119.2231,119.2611,4607.0
2019-10-23 14:30:00,125.33,125.34,125.25,125.28,2400.0,119.2421,119.2516,119.166,119.1945,2400.0
2019-10-23 14:35:00,125.29,125.34,125.12,125.12,5105.0,119.2041,119.2516,119.0423,119.0423,5105.0
2019-10-23 14:40:00,125.12,125.12,125.04,125.12,4304.0,119.0423,119.0423,118.9662,119.0423,4304.0
2019-10-23 14:45:00,125.11,125.14,125.04,125.09,4970.0,119.0328,119.0613,118.9662,119.0138,4970.0
2019-10-23 14:50:00,125.06,125.11,124.99,125.08,3015.0,118.9852,119.0328,118.9186,119.0043,3015.0
2019-10-23 14:55:00,125.07,125.11,125.01,125.03,2680.0,118.9947,119.0328,118.9377,118.9567,2680.0
2019-10-23 15:00:00,125.03,125.07,124.97,125.05,4546.0,118.9567,118.9947,118.8996,118.9757,4546.0
2019-10-23 15:05:00,125.01,125.12,124.99,125.1,5251.0,118.9377,119.0423,118.9186,119.0233,5251.0
2019-10-23 15:10:00,125.11,125.14,125.04,125.09,2880.0,119.0328,119.0613,118.9662,119.0138,2880.0
2019-10-23 15:15:00,125.06,125.11,125.02,125.09,3721.0,118.9852,119.0328,118.9472,119.0138,3721.0
2019-10-23 15:20:00,125.09,125.12,125.06,125.08,4606.0,119.0138,119.0423,118.9852,119.0043,4606.0
2019-10-23 15:25:00,125.05,125.08,125.02,125.06,4910.0,118.9757,119.0043,118.9472,118.9852,4910.0
2019-10-23 15:30:00,125.04,125.09,124.94,124.95,12765.0,118.9662,119.0138,118.8711,118.8806,12765.0
2019-10-23 15:35:00,124.96,125.15,124.96,125.06,12459.0,118.8901,119.0709,118.8901,118.9852,12459.0
2019-10-23 15:40:00,125.07,125.16,125.04,125.15,7703.0,118.9947,119.0804,118.9662,119.0709,7703.0
2019-10-23 15:45:00,125.16,125.23,125.15,125.21,11259.0,119.0804,119.147,119.0709,119.1279,11259.0
2019-10-23 15:50:00,125.25,125.29,125.2,125.24,20680.0,119.166,119.2041,119.1184,119.1565,20680.0
2019-10-23 15:55:00,125.26,125.48,125.21,125.21,80058.0,119.1755,119.3848,119.1279,119.1279,80058.0
2019-10-24 09:30:00,125.87,125.92,124.79,124.8,10546.0,119.7559,119.8035,118.7283,118.7379,10546.0
2019-10-24 09:35:00,124.84,125.26,124.73,125.2,3920.0,118.7759,119.1755,118.6713,119.1184,3920.0
2019-10-24 09:40:00,125.26,125.44,125.02,125.44,2135.0,119.1755,119.3468,118.9472,119.3468,2135.0
2019-10-24 09:45:00,125.54,125.54,125.28,125.35,2988.0,119.4419,119.4419,119.1945,119.2611,2988.0
2019-10-24 09:50:00,125.37,125.45,125.14,125.14,3363.0,119.2802,119.3563,119.0613,119.0613,3363.0
2019-10-24 09:55:00,125.19,125.2,124.94,125.03,12683.0,119.1089,119.1184,118.8711,118.9567,12683.0
2019-10-24 10:00:00,125.02,125.13,124.93,124.93,2500.0,118.9472,119.0518,118.8615,118.8615,2500.0
2019-10-24 10:05:00,125.0,125.24,124.92,125.15,6509.0,118.9281,119.1565,118.852,119.0709,6509.0
2019-10-24 10:10:00,125.08,125.12,124.88,124.94,3101.0,119.0043,119.0423,118.814,118.8711,3101.0
2019-10-24 10:15:00,124.99,125.28,124.99,125.28,1653.0,118.9186,119.1945,118.9186,119.1945,1653.0
2019-10-24 10:20:00,125.22,125.37,125.06,125.37,5440.0,119.1375,119.2802,118.9852,119.2802,5440.0
2019-10-24 10:25:00,125.33,125.33,124.96,124.97,2700.0,119.2421,119.2421,118.8901,118.8996,2700.0
2019-10-24 10:30:00,124.97,124.97,124.83,124.9,4697.0,118.8996,118.8996,118.7664,118.833,4697.0
2019-10-24 10:35:00,124.9,125.1,124.9,125.07,5281.0,118.833,119.0233,118.833,118.9947,5281.0
2019-10-24 10:40:00,125.16,125.16,124.85,124.88,4520.0,119.0804,119.0804,118.7854,118.814,4520.0
2019-10-24 10:45:00,124.87,124.91,124.82,124.9,5107.0,118.8045,118.8425,118.7569,118.833,5107.0
2019-10-24 10:50:00,124.87,124.87,124.44,124.45,3695.0,118.8045,118.8045,118.3953,118.4049,3695.0
2019-10-24 10:55:00,124.44,124.66,124.31,124.57,3397.0,118.3953,118.6047,118.2717,118.519,3397.0
2019-10-24 11:00:00,124.57,124.68,124.52,124.59,3920.0,118.519,118.6237,118.4715,118.5381,3920.0
2019-10-24 11:05:00,124.59,124.83,124.58,124.83,4402.0,118.5381,118.7664,118.5285,118.7664,4402.0
2019-10-24 11:10:00,124.82,124.9,124.82,124.84,5525.0,118.7569,118.833,118.7569,118.7759,5525.0
2019-10-24 11:15:00,124.87,124.88,124.72,124.77,3249.0,118.8045,118.814,118.6617,118.7093,3249.0
2019-10-24 11:20:00,124.76,124.85,124.76,124.82,5524.0,118.6998,118.7854,118.6998,118.7569,5524.0
2019-10-24 11:25:00,124.82,124.98,124.82,124.97,6601.0,118.7569,118.9091,118.7569,118.8996,6601.0
2019-10-24 11:30:00,124.97,125.0,124.82,124.83,4547.0,118.8996,118.9281,118.7569,118.7664,4547.0
2019-10-24 11:35:00,124.76,124.76,124.47,124.47,2525.0,118.6998,118.6998,118.4239,118.4239,2525.0
2019-10-24 11:40:00,124.51,124.67,124.48,124.61,3605.0,118.4619,118.6142,118.4334,118.5571,3605.0
2019-10-24 11:45:00,124.63,124.67,124.55,124.63,2747.0,118.5761,118.6142,118.5,118.5761,2747.0
2019-10-24 11:50:00,124.62,124.63,124.32,124.44,4800.0,118.5666,118.5761,118.2812,118.3953,4800.0
2019-10-24 11:55:00,124.5,124.63,124.45,124.62,2825.0,118.4524,118.5761,118.4049,118.5666,2825.0
2019-10-24 12:00:00,124.76,124.84,124.74,124.8,3086.0,118.6998,118.7759,118.6808,118.7379,3086.0
2019-10-24 12:05:00,124.81,124.81,124.7,124.76,4620.0,118.7474,118.7474,118.6427,118.6998,4620.0
2019-10-24 12:10:00,124.8,124.8,124.62,124.62,4310.0,118.7379,118.7379,118.5666,118.5666,4310.0
2019-10-24 12:15:00,124.62,124.63,124.46,124.48,3848.0,118.5666,118.5761,118.4144,118.4334,3848.0
2019-10-24 12:20:00,124.53,124.57,124.47,124.51,4399.0,118.481,118.519,118.4239,118.4619,4399.0
2019-10-24 12:25:00,124.47,124.53,124.35,124.42,6215.0,118.4239,118.481,118.3097,118.3763,6215.0
2019-10-24 12:30:00,124.44,124.54,124.33,124.54,5411.0,118.3953,118.4905,118.2907,118.4905,5411.0
2019-10-24 12:35:00,124.61,124.61,124.51,124.53,1725.0,118.5571,118.5571,118.4619,118.481,1725.0
2019-10-24 12:40:00,124.53,124.6,124.52,124.6,2203.0,118.481,118.5476,118.4715,118.5476,2203.0
2019-10-24 12:45:00,124.56,124.6,124.54,124.57,1770.0,118.5095,118.5476,118.4905,118.519,1770.0
2019-10-24 12:50:00,124.53,124.54,124.48,124.51,1722.0,118.481,118.4905,118.4334,118.4619,1722.0
2019-10-24 12:55:00,124.51,124.52,124.4,124.51,3159.0,118.4619,118.4715,118.3573,118.4619,3159.0
2019-10-24 13:00:00,124.54,124.57,124.39,124.39,3771.0,118.4905,118.519,118.3478,118.3478,3771.0
2019-10-24 13:05:00,124.42,124.49,124.26,124.26,3384.0,118.3763,118.4429,118.2241,118.2241,3384.0
2019-10-24 13:10:00,124.23,124.42,124.21,124.42,2277.0,118.1955,118.3763,118.1765,118.3763,2277.0
2019-10-24 13:15:00,124.41,124.59,124.37,124.54,5568.0,118.3668,118.5381,118.3287,118.4905,5568.0
2019-10-24 13:20:00,124.51,124.58,124.48,124.54,3503.0,118.4619,118.5285,118.4334,118.4905,3503.0
2019-10-24 13:25:00,124.54,124.59,124.54,124.55,1605.0,118.4905,118.5381,118.4905,118.5,1605.0
2019-10-24 13:30:00,124.57,124.68,124.56,124.65,3544.0,118.519,118.6237,118.5095,118.5951,3544.0
2019-10-24 13:35:00,124.66,124.74,124.52,124.56,9451.0,118.6047,118.6808,118.4715,118.5095,9451.0
2019-10-24 13:40:00,124.56,124.69,124.47,124.63,18540.0,118.5095,118.6332,118.4239,118.5761,18540.0
2019-10-24 13:45:00,124.66,124.69,124.4,124.5,21904.0,118.6047,118.6332,118.3573,118.4524,21904.0
2019-10-24 13:50:00,124.47,124.64,124.47,124.55,17610.0,118.4239,118.5856,118.4239,118.5,17610.0
2019-10-24 13:55:00,124.53,124.69,124.41,124.64,36773.0,118.481,118.6332,118.3668,118.5856,36773.0
2019-10-24 14:00:00,124.72,124.9,124.71,124.88,6994.0,118.6617,118.833,118.6522,118.814,6994.0
2019-10-24 14:05:00,124.86,124.86,124.75,124.85,6085.0,118.7949,118.7949,118.6903,118.7854,6085.0
2019-10-24 14:10:00,124.87,124.92,124.86,124.92,2400.0,118.8045,118.852,118.7949,118.852,2400.0
2019-10-24 14:15:00,124.91,124.93,124.8,124.86,7307.0,118.8425,118.8615,118.7379,118.7949,7307.0
2019-10-24 14:20:00,124.86,124.91,124.85,124.91,2367.0,118.7949,118.8425,118.7854,118.8425,2367.0
2019-10-24 14:25:00,124.92,124.93,124.77,124.84,9225.0,118.852,118.8615,118.7093,118.7759,9225.0
2019-10-24 14:30:00,124.86,124.87,124.77,124.87,8506.0,118.7949,118.8045,118.7093,118.8045,8506.0
2019-10-24 14:35:00,124.85,124.87,124.76,124.84,13212.0,118.7854,118.8045,118.6998,118.7759,13212.0
2019-10-24 14:40:00,124.84,124.84,124.69,124.79,12315.0,118.7759,118.7759,118.6332,118.7283,12315.0
2019-10-24 14:45:00,124.79,124.91,124.76,124.87,30393.0,118.7283,118.8425,118.6998,118.8045,30393.0
2019-10-24 14:50:00,124.9,124.9,124.77,124.83,5582.0,118.833,118.833,118.7093,118.7664,5582.0
2019-10-24 14:55:00,124.81,124.82,124.77,124.82,2092.0,118.7474,118.7569,118.7093,118.7569,2092.0
2019-10-24 15:00:00,124.77,124.94,124.77,124.92,10765.0,118.7093,118.8711,118.7093,118.852,10765.0
2019-10-24 15:05:00,124.91,124.94,124.85,124.94,2211.0,118.8425,118.8711,118.7854,118.8711,2211.0
2019-10-24 15:10:00,124.93,125.01,124.91,124.97,6471.0,118.8615,118.9377,118.8425,118.8996,6471.0
2019-10-24 15:15:00,124.97,125.02,124.95,125.0,9457.0,118.8996,118.9472,118.8806,118.9281,9457.0
2019-10-24 15:20:00,124.98,125.03,124.94,125.02,9998.0,118.9091,118.9567,118.8711,118.9472,9998.0
2019-10-24 15:25:00,125.02,125.05,124.89,124.93,13286.0,118.9472,118.9757,118.8235,118.8615,13286.0
2019-10-24 15:30:00,124.91,125.06,124.91,125.04,9853.0,118.8425,118.9852,118.8425,118.9662,9853.0
2019-10-24 15:35:00,125.04,125.04,124.89,124.97,19749.0,118.9662,118.9662,118.8235,118.8996,19749.0
2019-10-24 15:40:00,124.97,125.01,124.91,124.92,9662.0,118.8996,118.9377,118.8425,118.852,9662.0
2019-10-24 15:45:00,124.93,125.09,124.87,124.95,18613.0,118.8615,119.0138,118.8045,118.8806,18613.0
2019-10-24 15:50:00,124.98,125.23,124.97,125.22,29288.0,118.9091,119.147,118.8996,119.1375,29288.0
2019-10-24 15:55:00,125.23,125.3,124.99,124.99,50947.0,119.147,119.2136,118.9186,118.9186,50947.0
2019-10-25 09:30:00,123.75,124.66,123.54,124.65,38772.0,117.7389,118.6047,117.5391,118.5951,38772.0
2019-10-25 09:35:00,124.65,125.07,123.97,124.31,33463.0,118.5951,118.9947,117.9482,118.2717,33463.0
2019-10-25 09:40:00,124.23,125.05,123.94,123.94,24483.0,118.1955,118.9757,117.9196,117.9196,24483.0
2019-10-25 09:45:00,123.69,123.7,122.78,122.94,28447.0,117.6818,117.6913,116.816,116.9682,28447.0
2019-10-25 09:50:00,123.0,123.79,122.92,123.41,33427.0,117.0253,117.7769,116.9492,117.4154,33427.0
2019-10-25 09:55:00,123.42,123.62,123.29,123.59,18651.0,117.4249,117.6152,117.3012,117.5866,18651.0
2019-10-25 10:00:00,123.5,123.63,123.23,123.27,13945.0,117.501,117.6247,117.2441,117.2822,13945.0
2019-10-25 10:05:00,123.29,123.63,123.29,123.53,19915.0,117.3012,117.6247,117.3012,117.5295,19915.0
2019-10-25 10:10:00,123.53,123.63,123.46,123.55,9200.0,117.5295,117.6247,117.4629,117.5486,9200.0
2019-10-25 10:15:00,123.56,123.84,123.48,123.84,22178.0,117.5581,117.8245,117.482,117.8245,22178.0
2019-10-25 10:20:00,123.89,124.3,123.84,124.09,8919.0,117.8721,118.2621,117.8245,118.0623,8919.0
2019-10-25 10:25:00,124.12,124.56,124.11,124.52,3508.0,118.0909,118.5095,118.0814,118.4715,3508.0
2019-10-25 10:30:00,124.55,124.95,124.55,124.88,6155.0,118.5,118.8806,118.5,118.814,6155.0
2019-10-25 10:35:00,124.81,125.01,124.8,125.0,5387.0,118.7474,118.9377,118.7379,118.9281,5387.0
2019-10-25 10:40:00,125.03,125.15,124.94,125.06,22857.0,118.9567,119.0709,118.8711,118.9852,22857.0
2019-10-25 10:45:00,125.08,125.17,124.83,125.14,26463.0,119.0043,119.0899,118.7664,119.0613,26463.0
2019-10-25 10:50:00,125.25,125.41,125.18,125.41,12952.0,119.166,119.3182,119.0994,119.3182,12952.0
2019-10-25 10:55:00,125.42,125.48,125.3,125.3,7439.0,119.3277,119.3848,119.2136,119.2136,7439.0
2019-10-25 11:00:00,125.3,125.39,125.1,125.23,19306.0,119.2136,119.2992,119.0233,119.147,19306.0
2019-10-25 11:05:00,125.29,125.57,125.29,125.47,5909.0,119.2041,119.4705,119.2041,119.3753,5909.0
2019-10-25 11:10:00,125.49,125.58,125.3,125.5,11361.0,119.3943,119.48,119.2136,119.4039,11361.0
2019-10-25 11:15:00,125.5,125.77,125.45,125.77,7587.0,119.4039,119.6607,119.3563,119.6607,7587.0
2019-10-25 11:20:00,125.78,126.27,125.76,126.27,25381.0,119.6703,120.1364,119.6512,120.1364,25381.0
2019-10-25 11:25:00,126.26,126.52,126.26,126.41,12572.0,120.1269,120.3743,120.1269,120.2696,12572.0
2019-10-25 11:30:00,126.43,126.7,126.16,126.7,17619.0,120.2887,120.5456,120.0318,120.5456,17619.0
2019-10-25 11:35:00,126.7,126.78,126.51,126.6,5595.0,120.5456,120.6217,120.3648,120.4504,5595.0
2019-10-25 11:40:00,126.6,126.74,126.6,126.69,7234.0,120.4504,120.5836,120.4504,120.536,7234.0
2019-10-25 11:45:00,126.8,126.87,126.75,126.79,7558.0,120.6407,120.7073,120.5931,120.6312,7558.0
2019-10-25 11:50:00,126.79,126.89,126.73,126.88,14262.0,120.6312,120.7263,120.5741,120.7168,14262.0
2019-10-25 11:55:00,126.87,126.98,126.84,126.98,5694.0,120.7073,120.812,120.6788,120.812,5694.0
2019-10-25 12:00:00,127.0,127.0,126.76,126.82,6099.0,120.831,120.831,120.6026,120.6597,6099.0
2019-10-25 12:05:00,126.82,126.82,126.59,126.63,7990.0,120.6597,120.6597,120.4409,120.479,7990.0
2019-10-25 12:10:00,126.63,126.71,126.6,126.69,3563.0,120.479,120.5551,120.4504,120.536,3563.0
2019-10-25 12:15:00,126.7,126.73,126.52,126.72,4513.0,120.5456,120.5741,120.3743,120.5646,4513.0
2019-10-25 12:20:00,126.73,126.73,126.57,126.69,6567.0,120.5741,120.5741,120.4219,120.536,6567.0
2019-10-25 12:25:00,126.69,126.76,126.64,126.76,3631.0,120.536,120.6026,120.4885,120.6026,3631.0
2019-10-25 12:30:00,126.73,126.74,126.63,126.73,8834.0,120.5741,120.5836,120.479,120.5741,8834.0
2019-10-25 12:35:00,126.73,126.82,126.65,126.69,7868.0,120.5741,120.6597,120.498,120.536,7868.0
2019-10-25 12:40:00,126.69,126.85,126.67,126.84,3458.0,120.536,120.6883,120.517,120.6788,3458.0
2019-10-25 12:45:00,126.81,126.84,126.75,126.81,5934.0,120.6502,120.6788,120.5931,120.6502,5934.0
2019-10-25 12:50:00,126.82,126.85,126.73,126.74,6658.0,120.6597,120.6883,120.5741,120.5836,6658.0
2019-10-25 12:55:00,126.77,126.81,126.7,126.78,3040.0,120.6122,120.6502,120.5456,120.6217,3040.0
2019-10-25 13:00:00,126.79,126.95,126.79,126.95,2629.0,120.6312,120.7834,120.6312,120.7834,2629.0
2019-10-25 13:05:00,126.93,127.03,126.91,126.97,6182.0,120.7644,120.8595,120.7454,120.8024,6182.0
2019-10-25 13:10:00,126.99,127.0,126.93,126.95,3215.0,120.8215,120.831,120.7644,120.7834,3215.0
2019-10-25 13:15:00,126.92,126.96,126.86,126.96,2900.0,120.7549,120.7929,120.6978,120.7929,2900.0
2019-10-25 13:20:00,126.91,126.96,126.87,126.87,3189.0,120.7454,120.7929,120.7073,120.7073,3189.0
2019-10-25 13:25:00,126.85,126.85,126.61,126.65,5511.0,120.6883,120.6883,120.4599,120.498,5511.0
2019-10-25 13:30:00,126.67,126.74,126.44,126.46,8607.0,120.517,120.5836,120.2982,120.3172,8607.0
2019-10-25 13:35:00,126.42,126.58,126.41,126.45,7785.0,120.2792,120.4314,120.2696,120.3077,7785.0
2019-10-25 13:40:00,126.41,126.47,126.37,126.47,2740.0,120.2696,120.3267,120.2316,120.3267,2740.0
2019-10-25 13:45:00,126.47,126.51,126.45,126.51,2700.0,120.3267,120.3648,120.3077,120.3648,2700.0
2019-10-25 13:50:00,126.48,126.55,126.46,126.5,5640.0,120.3362,120.4028,120.3172,120.3553,5640.0
2019-10-25 13:55:00,126.5,126.54,126.46,126.5,5526.0,120.3553,120.3933,120.3172,120.3553,5526.0
2019-10-25 14:00:00,126.48,126.48,126.19,126.19,5354.0,120.3362,120.3362,120.0603,120.0603,5354.0
2019-10-25 14:05:00,126.14,126.2,126.06,126.15,7727.0,120.0128,120.0699,119.9367,120.0223,7727.0
2019-10-25 14:10:00,126.17,126.37,126.12,126.32,7091.0,120.0413,120.2316,119.9937,120.184,7091.0
2019-10-25 14:15:00,126.35,126.35,126.19,126.2,2400.0,120.2126,120.2126,120.0603,120.0699,2400.0
2019-10-25 14:20:00,126.27,126.27,126.12,126.25,4201.0,120.1364,120.1364,119.9937,120.1174,4201.0
2019-10-25 14:25:00,126.23,126.25,126.14,126.15,3573.0,120.0984,120.1174,120.0128,120.0223,3573.0
2019-10-25 14:30:00,126.12,126.17,126.09,126.1,3682.0,119.9937,120.0413,119.9652,119.9747,3682.0
2019-10-25 14:35:00,126.1,126.14,126.08,126.13,2570.0,119.9747,120.0128,119.9557,120.0033,2570.0
2019-10-25 14:40:00,126.13,126.22,126.08,126.22,4015.0,120.0033,120.0889,119.9557,120.0889,4015.0
2019-10-25 14:45:00,126.19,126.35,126.18,126.35,5294.0,120.0603,120.2126,120.0508,120.2126,5294.0
2019-10-25 14:50:00,126.37,126.38,126.28,126.35,3207.0,120.2316,120.2411,120.146,120.2126,3207.0
2019-10-25 14:55:00,126.33,126.35,126.26,126.29,4439.0,120.1935,120.2126,120.1269,120.1555,4439.0
2019-10-25 15:00:00,126.29,126.29,126.21,126.25,3122.0,120.1555,120.1555,120.0794,120.1174,3122.0
2019-10-25 15:05:00,126.23,126.28,126.16,126.18,5520.0,120.0984,120.146,120.0318,120.0508,5520.0
2019-10-25 15:10:00,126.2,126.29,126.19,126.28,3912.0,120.0699,120.1555,120.0603,120.146,3912.0
2019-10-25 15:15:00,126.27,126.27,126.17,126.17,7679.0,120.1364,120.1364,120.0413,120.0413,7679.0
2019-10-25 15:20:00,126.15,126.26,126.15,126.26,7482.0,120.0223,120.1269,120.0223,120.1269,7482.0
2019-10-25 15:25:00,126.24,126.26,126.17,126.25,6966.0,120.1079,120.1269,120.0413,120.1174,6966.0
2019-10-25 15:30:00,126.25,126.43,126.23,126.4,11836.0,120.1174,120.2887,120.0984,120.2601,11836.0
2019-10-25 15:35:00,126.4,126.52,126.36,126.48,10777.0,120.2601,120.3743,120.2221,120.3362,10777.0
2019-10-25 15:40:00,126.48,126.52,126.43,126.52,12758.0,120.3362,120.3743,120.2887,120.3743,12758.0
2019-10-25 15:45:00,126.5,126.51,126.28,126.3,11398.0,120.3553,120.3648,120.146,120.165,11398.0
2019-10-25 15:50:00,126.29,126.35,126.12,126.12,23240.0,120.1555,120.2126,119.9937,119.9937,23240.0
2019-10-25 15:55:00,126.13,126.43,126.12,126.26,49670.0,120.0033,120.2887,119.9937,120.1269,49670.0
2019-10-28 09:30:00,126.3,127.62,126.27,127.26,23113.0,120.165,121.4209,120.1364,121.0784,23113.0
2019-10-28 09:35:00,127.1,127.6,127.07,127.54,8376.0,120.9261,121.4018,120.8976,121.3448,8376.0
2019-10-28 09:40:00,127.62,127.68,127.42,127.54,7459.0,121.4209,121.478,121.2306,121.3448,7459.0
2019-10-28 09:45:00,127.62,127.78,127.38,127.48,25170.0,121.4209,121.5731,121.1925,121.2877,25170.0
2019-10-28 09:50:00,127.48,127.55,127.32,127.33,10389.0,121.2877,121.3543,121.1354,121.145,10389.0
2019-10-28 09:55:00,127.33,127.36,126.81,126.99,12046.0,121.145,121.1735,120.6502,120.8215,12046.0
2019-10-28 10:00:00,126.91,127.04,126.71,126.82,12539.0,120.7454,120.869,120.5551,120.6597,12539.0
2019-10-28 10:05:00,126.82,127.16,126.82,127.12,6752.0,120.6597,120.9832,120.6597,120.9452,6752.0
2019-10-28 10:10:00,127.12,127.32,127.04,127.1,11450.0,120.9452,121.1354,120.869,120.9261,11450.0
2019-10-28 10:15:00,127.08,127.22,126.96,127.02,15090.0,120.9071,121.0403,120.7929,120.85,15090.0
2019-10-28 10:20:00,127.0,127.26,126.97,127.24,16866.0,120.831,121.0784,120.8024,121.0593,16866.0
2019-10-28 10:25:00,127.24,127.3,126.96,127.0,9395.0,121.0593,121.1164,120.7929,120.831,9395.0
2019-10-28 10:30:00,127.05,127.24,126.85,127.15,18723.0,120.8786,121.0593,120.6883,120.9737,18723.0
2019-10-28 10:35:00,127.17,127.43,127.0,127.11,19553.0,120.9927,121.2401,120.831,120.9356,19553.0
2019-10-28 10:40:00,127.11,127.25,126.99,127.24,51372.0,120.9356,121.0688,120.8215,121.0593,51372.0
2019-10-28 10:45:00,127.25,127.25,127.12,127.2,23890.0,121.0688,121.0688,120.9452,121.0213,23890.0
2019-10-28 10:50:00,127.19,127.2,126.55,126.68,38449.0,121.0118,121.0213,120.4028,120.5265,38449.0
2019-10-28 10:55:00,126.68,126.91,126.65,126.91,24353.0,120.5265,120.7454,120.498,120.7454,24353.0
2019-10-28 11:00:00,126.88,126.89,126.54,126.56,11094.0,120.7168,120.7263,120.3933,120.4124,11094.0
2019-10-28 11:05:00,126.54,126.89,126.53,126.56,20783.0,120.3933,120.7263,120.3838,120.4124,20783.0
2019-10-28 11:10:00,126.5,126.82,126.5,126.77,15454.0,120.3553,120.6597,120.3553,120.6122,15454.0
2019-10-28 11:15:00,126.72,126.95,126.68,126.89,11867.0,120.5646,120.7834,120.5265,120.7263,11867.0
2019-10-28 11:20:00,126.94,127.06,126.83,127.06,21571.0,120.7739,120.8881,120.6692,120.8881,21571.0
2019-10-28 11:25:00,127.06,127.26,127.05,127.25,11035.0,120.8881,121.0784,120.8786,121.0688,11035.0
2019-10-28 11:30:00,127.26,127.26,126.9,127.01,8862.0,121.0784,121.0784,120.7358,120.8405,8862.0
2019-10-28 11:35:00,127.01,127.08,126.89,126.89,5758.0,120.8405,120.9071,120.7263,120.7263,5758.0
2019-10-28 11:40:00,126.92,127.02,126.92,126.98,7953.0,120.7549,120.85,120.7549,120.812,7953.0
2019-10-28 11:45:00,127.0,127.05,126.9,127.03,10065.0,120.831,120.8786,120.7358,120.8595,10065.0
2019-10-28 11:50:00,127.04,127.16,126.92,127.01,9467.0,120.869,120.9832,120.7549,120.8405,9467.0
2019-10-28 11:55:00,126.91,127.0,126.79,127.0,8887.0,120.7454,120.831,120.6312,120.831,8887.0
2019-10-28 12:00:00,127.02,127.12,126.96,127.06,9666.0,120.85,120.9452,120.7929,120.8881,9666.0
2019-10-28 12:05:00,127.07,127.12,127.01,127.09,3375.0,120.8976,120.9452,120.8405,120.9166,3375.0
2019-10-28 12:10:00,127.1,127.1,126.76,126.93,8903.0,120.9261,120.9261,120.6026,120.7644,8903.0
2019-10-28 12:15:00,126.92,126.92,126.59,126.76,11663.0,120.7549,120.7549,120.4409,120.6026,11663.0
2019-10-28 12:20:00,126.79,127.16,126.78,127.16,19255.0,120.6312,120.9832,120.6217,120.9832,19255.0
2019-10-28 12:25:00,127.17,127.28,127.16,127.23,6257.0,120.9927,121.0974,120.9832,121.0498,6257.0
2019-10-28 12:30:00,127.22,127.29,127.13,127.18,4200.0,121.0403,121.1069,120.9547,121.0022,4200.0
2019-10-28 12:35:00,127.14,127.14,126.98,127.11,4364.0,120.9642,120.9642,120.812,120.9356,4364.0
2019-10-28 12:40:00,127.08,127.14,127.04,127.07,3616.0,120.9071,120.9642,120.869,120.8976,3616.0
2019-10-28 12:45:00,127.08,127.2,127.07,127.1,4179.0,120.9071,121.0213,120.8976,120.9261,4179.0
2019-10-28 12:50:00,127.09,127.09,126.93,127.03,5515.0,120.9166,120.9166,120.7644,120.8595,5515.0
2019-10-28 12:55:00,127.05,127.18,127.05,127.17,4013.0,120.8786,121.0022,120.8786,120.9927,4013.0
2019-10-28 13:00:00,127.17,127.19,127.11,127.11,3326.0,120.9927,121.0118,120.9356,120.9356,3326.0
2019-10-28 13:05:00,127.09,127.17,127.04,127.05,4600.0,120.9166,120.9927,120.869,120.8786,4600.0
2019-10-28 13:10:00,127.02,127.1,126.98,127.05,2983.0,120.85,120.9261,120.812,120.8786,2983.0
2019-10-28 13:15:00,127.05,127.06,126.95,127.02,2838.0,120.8786,120.8881,120.7834,120.85,2838.0
2019-10-28 13:20:00,127.0,127.11,127.0,127.06,4949.0,120.831,120.9356,120.831,120.8881,4949.0
2019-10-28 13:25:00,127.0,127.03,126.95,127.0,4020.0,120.831,120.8595,120.7834,120.831,4020.0
2019-10-28 13:30:00,127.01,127.09,126.93,127.01,4915.0,120.8405,120.9166,120.7644,120.8405,4915.0
2019-10-28 13:35:00,127.03,127.06,127.0,127.05,4719.0,120.8595,120.8881,120.831,120.8786,4719.0
2019-10-28 13:40:00,127.06,127.2,127.04,127.17,4883.0,120.8881,121.0213,120.869,120.9927,4883.0
2019-10-28 13:45:00,127.16,127.17,126.98,126.98,8169.0,120.9832,120.9927,120.812,120.812,8169.0
2019-10-28 13:50:00,126.97,127.1,126.97,127.01,14054.0,120.8024,120.9261,120.8024,120.8405,14054.0
2019-10-28 13:55:00,127.03,127.11,126.95,127.02,5834.0,120.8595,120.9356,120.7834,120.85,5834.0
2019-10-28 14:00:00,127.04,127.2,127.04,127.17,5767.0,120.869,121.0213,120.869,120.9927,5767.0
2019-10-28 14:05:00,127.14,127.18,127.04,127.18,7900.0,120.9642,121.0022,120.869,121.0022,7900.0
2019-10-28 14:10:00,127.2,127.29,127.16,127.23,7401.0,121.0213,121.1069,120.9832,121.0498,7401.0
2019-10-28 14:15:00,127.21,127.31,127.2,127.28,5900.0,121.0308,121.1259,121.0213,121.0974,5900.0
2019-10-28 14:20:00,127.27,127.32,127.27,127.31,3800.0,121.0879,121.1354,121.0879,121.1259,3800.0
2019-10-28 14:25:00,127.3,127.37,127.2,127.21,4551.0,121.1164,121.183,121.0213,121.0308,4551.0
2019-10-28 14:30:00,127.22,127.35,127.22,127.35,6868.0,121.0403,121.164,121.0403,121.164,6868.0
2019-10-28 14:35:00,127.34,127.44,127.29,127.41,5569.0,121.1545,121.2496,121.1069,121.2211,5569.0
2019-10-28 14:40:00,127.4,127.55,127.4,127.55,4800.0,121.2116,121.3543,121.2116,121.3543,4800.0
2019-10-28 14:45:00,127.56,127.56,127.33,127.37,9518.0,121.3638,121.3638,121.145,121.183,9518.0
2019-10-28 14:50:00,127.39,127.4,127.3,127.31,3894.0,121.202,121.2116,121.1164,121.1259,3894.0
2019-10-28 14:55:00,127.3,127.44,127.29,127.36,6372.0,121.1164,121.2496,121.1069,121.1735,6372.0
2019-10-28 15:00:00,127.38,127.4,127.18,127.18,11490.0,121.1925,121.2116,121.0022,121.0022,11490.0
2019-10-28 15:05:00,127.19,127.27,127.18,127.27,5465.0,121.0118,121.0879,121.0022,121.0879,5465.0
2019-10-28 15:10:00,127.27,127.31,127.21,127.24,7201.0,121.0879,121.1259,121.0308,121.0593,7201.0
2019-10-28 15:15:00,127.25,127.26,127.08,127.14,12420.0,121.0688,121.0784,120.9071,120.9642,12420.0
2019-10-28 15:20:00,127.17,127.24,127.16,127.2,7278.0,120.9927,121.0593,120.9832,121.0213,7278.0
2019-10-28 15:25:00,127.2,127.21,127.08,127.14,11467.0,121.0213,121.0308,120.9071,120.9642,11467.0
2019-10-28 15:30:00,127.13,127.15,126.84,126.85,24278.0,120.9547,120.9737,120.6788,120.6883,24278.0
2019-10-28 15:35:00,126.85,126.89,126.77,126.8,23626.0,120.6883,120.7263,120.6122,120.6407,23626.0
2019-10-28 15:40:00,126.81,126.82,126.59,126.6,19182.0,120.6502,120.6597,120.4409,120.4504,19182.0
2019-10-28 15:45:00,126.6,126.68,126.53,126.68,19824.0,120.4504,120.5265,120.3838,120.5265,19824.0
2019-10-28 15:50:00,126.69,126.72,126.51,126.6,39022.0,120.536,120.5646,120.3648,120.4504,39022.0
2019-10-28 15:55:00,126.6,126.86,126.56,126.82,84114.0,120.4504,120.6978,120.4124,120.6597,84114.0
2019-10-29 09:30:00,133.0,133.89,130.0,131.32,101995.0,126.5395,127.3863,123.6853,124.9411,101995.0
2019-10-29 09:35:00,131.31,131.89,130.79,131.89,91954.0,124.9316,125.4835,124.4369,125.4835,91954.0
2019-10-29 09:40:00,131.78,131.98,130.9,131.28,48357.0,125.3788,125.5691,124.5415,124.9031,48357.0
2019-10-29 09:45:00,131.56,132.36,130.99,132.07,34126.0,125.1695,125.9306,124.6272,125.6547,34126.0
2019-10-29 09:50:00,132.03,132.1,131.33,131.67,62748.0,125.6167,125.6833,124.9507,125.2741,62748.0
2019-10-29 09:55:00,131.65,131.81,131.15,131.41,31218.0,125.2551,125.4073,124.7794,125.0268,31218.0
2019-10-29 10:00:00,131.23,131.84,131.23,131.43,21280.0,124.8555,125.4359,124.8555,125.0458,21280.0
2019-10-29 10:05:00,131.43,131.47,130.5,130.72,29495.0,125.0458,125.0839,124.161,124.3703,29495.0
2019-10-29 10:10:00,130.66,133.19,130.17,131.37,152737.0,124.3132,126.7203,123.847,124.9887,152737.0
2019-10-29 10:15:00,131.66,133.54,131.65,132.76,64871.0,125.2646,127.0533,125.2551,126.3112,64871.0
2019-10-29 10:20:00,132.68,133.99,132.5,133.81,46745.0,126.2351,127.4815,126.0638,127.3102,46745.0
2019-10-29 10:25:00,133.66,134.05,133.41,133.92,32720.0,127.1675,127.5385,126.9296,127.4149,32720.0
2019-10-29 10:30:00,133.99,134.77,133.41,134.59,39949.0,127.4815,128.2236,126.9296,128.0523,39949.0
2019-10-29 10:35:00,134.75,135.2,134.56,134.87,36394.0,128.2045,128.6327,128.0238,128.3187,36394.0
2019-10-29 10:40:00,134.93,135.16,134.66,135.03,49268.0,128.3758,128.5946,128.1189,128.4709,49268.0
2019-10-29 10:45:00,134.96,135.0,134.41,134.97,57547.0,128.4043,128.4424,127.8811,128.4138,57547.0
2019-10-29 10:50:00,134.92,135.66,134.84,135.64,33257.0,128.3663,129.0703,128.2902,129.0513,33257.0
2019-10-29 10:55:00,135.66,135.8,134.67,134.92,73639.0,129.0703,129.2035,128.1284,128.3663,73639.0
2019-10-29 11:00:00,135.0,135.58,134.53,134.62,38230.0,128.4424,128.9942,127.9952,128.0808,38230.0
2019-10-29 11:05:00,134.51,134.82,134.21,134.67,47371.0,127.9762,128.2711,127.6908,128.1284,47371.0
2019-10-29 11:10:00,134.68,134.95,134.47,134.69,24820.0,128.1379,128.3948,127.9381,128.1474,24820.0
2019-10-29 11:15:00,134.69,135.14,134.69,134.93,29211.0,128.1474,128.5756,128.1474,128.3758,29211.0
2019-10-29 11:20:00,134.92,135.17,134.82,134.87,25544.0,128.3663,128.6041,128.2711,128.3187,25544.0
2019-10-29 11:25:00,134.83,135.18,134.72,134.96,31225.0,128.2806,128.6136,128.176,128.4043,31225.0
2019-10-29 11:30:00,134.97,135.07,134.46,135.06,37093.0,128.4138,128.509,127.9286,128.4995,37093.0
2019-10-29 11:35:00,135.07,135.18,134.8,135.02,16207.0,128.509,128.6136,128.2521,128.4614,16207.0
2019-10-29 11:40:00,134.97,135.19,134.9,134.96,15363.0,128.4138,128.6232,128.3472,128.4043,15363.0
2019-10-29 11:45:00,134.99,135.06,134.58,134.64,43649.0,128.4329,128.4995,128.0428,128.0999,43649.0
2019-10-29 11:50:00,134.5,134.75,134.48,134.58,35606.0,127.9667,128.2045,127.9477,128.0428,35606.0
2019-10-29 11:55:00,134.58,134.85,134.48,134.53,23921.0,128.0428,128.2997,127.9477,127.9952,23921.0
2019-10-29 12:00:00,134.43,134.83,134.37,134.75,14059.0,127.9001,128.2806,127.843,128.2045,14059.0
2019-10-29 12:05:00,134.68,134.93,134.68,134.88,14532.0,128.1379,128.3758,128.1379,128.3282,14532.0
2019-10-29 12:10:00,134.94,135.56,134.89,135.56,10166.0,128.3853,128.9752,128.3377,128.9752,10166.0
2019-10-29 12:15:00,135.6,136.02,135.5,135.94,21188.0,129.0132,129.4128,128.9181,129.3367,21188.0
2019-10-29 12:20:00,135.95,136.06,135.71,135.71,12827.0,129.3462,129.4509,129.1179,129.1179,12827.0
2019-10-29 12:25:00,135.69,136.0,135.67,135.84,9954.0,129.0989,129.3938,129.0798,129.2416,9954.0
2019-10-29 12:30:00,135.8,135.92,135.71,135.85,9100.0,129.2035,129.3177,129.1179,129.2511,9100.0
2019-10-29 12:35:00,135.84,135.84,135.58,135.59,15815.0,129.2416,129.2416,128.9942,129.0037,15815.0
2019-10-29 12:40:00,135.59,135.64,135.38,135.38,12376.0,129.0037,129.0513,128.8039,128.8039,12376.0
2019-10-29 12:45:00,135.4,135.49,135.37,135.4,9901.0,128.823,128.9086,128.7944,128.823,9901.0
2019-10-29 12:50:00,135.41,135.47,135.31,135.34,11343.0,128.8325,128.8896,128.7373,128.7659,11343.0
2019-10-29 12:55:00,135.31,135.53,135.29,135.29,8600.0,128.7373,128.9466,128.7183,128.7183,8600.0
2019-10-29 13:00:00,135.35,135.38,134.94,135.01,10565.0,128.7754,128.8039,128.3853,128.4519,10565.0
2019-10-29 13:05:00,135.0,135.14,134.97,135.14,15450.0,128.4424,128.5756,128.4138,128.5756,15450.0
2019-10-29 13:10:00,135.15,135.54,134.99,135.4,35486.0,128.5851,128.9562,128.4329,128.823,35486.0
2019-10-29 13:15:00,135.39,135.4,134.9,134.95,43802.0,128.8134,128.823,128.3472,128.3948,43802.0
2019-10-29 13:20:00,134.99,135.07,134.95,134.97,5020.0,128.4329,128.509,128.3948,128.4138,5020.0
2019-10-29 13:25:00,135.03,135.17,134.9,135.01,9506.0,128.4709,128.6041,128.3472,128.4519,9506.0
2019-10-29 13:30:00,135.06,135.23,135.06,135.13,7600.0,128.4995,128.6612,128.4995,128.5661,7600.0
2019-10-29 13:35:00,135.19,135.26,135.14,135.19,7202.0,128.6232,128.6898,128.5756,128.6232,7202.0
2019-10-29 13:40:00,135.19,135.77,135.13,135.77,9536.0,128.6232,129.175,128.5661,129.175,9536.0
2019-10-29 13:45:00,135.73,135.87,135.4,135.4,14464.0,129.1369,129.2701,128.823,128.823,14464.0
2019-10-29 13:50:00,135.44,135.46,135.21,135.3,6193.0,128.861,128.88,128.6422,128.7278,6193.0
2019-10-29 13:55:00,135.38,135.6,135.35,135.54,15051.0,128.8039,129.0132,128.7754,128.9562,15051.0
2019-10-29 14:00:00,135.54,135.63,135.19,135.19,8453.0,128.9562,129.0418,128.6232,128.6232,8453.0
2019-10-29 14:05:00,135.12,135.4,135.1,135.4,5951.0,128.5566,128.823,128.5375,128.823,5951.0
2019-10-29 14:10:00,135.39,135.64,135.38,135.61,13737.0,128.8134,129.0513,128.8039,129.0228,13737.0
2019-10-29 14:15:00,135.65,135.79,135.42,135.56,14179.0,129.0608,129.194,128.842,128.9752,14179.0
2019-10-29 14:20:00,135.58,135.61,135.01,135.03,50724.0,128.9942,129.0228,128.4519,128.4709,50724.0
2019-10-29 14:25:00,135.0,135.28,134.94,135.25,24733.0,128.4424,128.7088,128.3853,128.6802,24733.0
2019-10-29 14:30:00,135.29,135.46,135.19,135.32,20005.0,128.7183,128.88,128.6232,128.7468,20005.0
2019-10-29 14:35:00,135.3,135.49,135.19,135.49,15201.0,128.7278,128.9086,128.6232,128.9086,15201.0
2019-10-29 14:40:00,135.48,135.88,135.47,135.83,13385.0,128.8991,129.2796,128.8896,129.2321,13385.0
2019-10-29 14:45:00,135.81,135.82,135.45,135.47,9962.0,129.213,129.2226,128.8705,128.8896,9962.0
2019-10-29 14:50:00,135.5,135.64,135.43,135.51,9094.0,128.9181,129.0513,128.8515,128.9276,9094.0
2019-10-29 14:55:00,135.5,135.5,135.25,135.25,18371.0,128.9181,128.9181,128.6802,128.6802,18371.0
2019-10-29 15:00:00,135.23,135.28,134.99,135.08,37598.0,128.6612,128.7088,128.4329,128.5185,37598.0
2019-10-29 15:05:00,135.08,135.17,135.04,135.16,11267.0,128.5185,128.6041,128.4804,128.5946,11267.0
2019-10-29 15:10:00,135.16,135.16,134.99,135.12,25205.0,128.5946,128.5946,128.4329,128.5566,25205.0
2019-10-29 15:15:00,135.11,135.21,134.99,135.0,11617.0,128.547,128.6422,128.4329,128.4424,11617.0
2019-10-29 15:20:00,135.01,135.2,134.95,135.19,45713.0,128.4519,128.6327,128.3948,128.6232,45713.0
2019-10-29 15:25:00,135.22,135.25,135.09,135.13,11956.0,128.6517,128.6802,128.528,128.5661,11956.0
2019-10-29 15:30:00,135.15,135.23,135.05,135.07,17404.0,128.5851,128.6612,128.49,128.509,17404.0
2019-10-29 15:35:00,135.07,135.1,134.96,135.03,24488.0,128.509,128.5375,128.4043,128.4709,24488.0
2019-10-29 15:40:00,135.04,135.35,134.98,135.31,33302.0,128.4804,128.7754,128.4234,128.7373,33302.0
2019-10-29 15:45:00,135.3,135.36,134.91,135.1,58246.0,128.7278,128.7849,128.3568,128.5375,58246.0
2019-10-29 15:50:00,135.14,135.38,135.0,135.0,71549.0,128.5756,128.8039,128.4424,128.4424,71549.0
2019-10-29 15:55:00,135.01,135.19,134.92,134.99,153498.0,128.4519,128.6232,128.3663,128.4329,153498.0
2019-10-30 09:30:00,134.42,134.77,134.0,134.33,24934.0,127.8906,128.2236,127.491,127.8049,24934.0
2019-10-30 09:35:00,134.45,134.45,133.37,133.61,34532.0,127.9191,127.9191,126.8916,127.1199,34532.0
2019-10-30 09:40:00,133.55,134.12,133.4,133.91,16203.0,127.0628,127.6051,126.9201,127.4053,16203.0
2019-10-30 09:45:00,133.91,134.75,133.91,134.22,12632.0,127.4053,128.2045,127.4053,127.7003,12632.0
2019-10-30 09:50:00,134.13,134.64,134.13,134.52,13698.0,127.6147,128.0999,127.6147,127.9857,13698.0
2019-10-30 09:55:00,134.46,134.62,134.27,134.32,11286.0,127.9286,128.0808,127.7479,127.7954,11286.0
2019-10-30 10:00:00,134.35,134.4,133.86,133.97,14887.0,127.824,127.8715,127.3578,127.4624,14887.0
2019-10-30 10:05:00,134.05,134.05,133.42,133.52,8600.0,127.5385,127.5385,126.9391,127.0343,8600.0
2019-10-30 10:10:00,133.56,133.7,133.41,133.5,14496.0,127.0723,127.2055,126.9296,127.0153,14496.0
2019-10-30 10:15:00,133.54,134.16,133.5,133.92,10744.0,127.0533,127.6432,127.0153,127.4149,10744.0
2019-10-30 10:20:00,133.96,134.1,133.77,133.77,7528.0,127.4529,127.5861,127.2721,127.2721,7528.0
2019-10-30 10:25:00,133.72,133.91,133.61,133.79,6518.0,127.2246,127.4053,127.1199,127.2912,6518.0
2019-10-30 10:30:00,133.76,133.86,133.55,133.64,7003.0,127.2626,127.3578,127.0628,127.1485,7003.0
2019-10-30 10:35:00,133.77,133.83,133.6,133.64,8376.0,127.2721,127.3292,127.1104,127.1485,8376.0
2019-10-30 10:40:00,133.65,133.65,133.48,133.5,5400.0,127.158,127.158,126.9962,127.0153,5400.0
2019-10-30 10:45:00,133.5,133.58,133.43,133.48,11754.0,127.0153,127.0914,126.9487,126.9962,11754.0
2019-10-30 10:50:00,133.48,133.48,133.28,133.34,16411.0,126.9962,126.9962,126.8059,126.863,16411.0
2019-10-30 10:55:00,133.4,133.43,133.2,133.2,9759.0,126.9201,126.9487,126.7298,126.7298,9759.0
2019-10-30 11:00:00,133.23,133.46,133.23,133.3,10480.0,126.7584,126.9772,126.7584,126.825,10480.0
2019-10-30 11:05:00,133.31,133.68,133.31,133.68,20281.0,126.8345,127.1865,126.8345,127.1865,20281.0
2019-10-30 11:10:00,133.7,133.76,133.57,133.68,10305.0,127.2055,127.2626,127.0819,127.1865,10305.0
2019-10-30 11:15:00,133.68,133.96,133.67,133.89,11665.0,127.1865,127.4529,127.177,127.3863,11665.0
2019-10-30 11:20:00,133.87,134.0,133.73,133.99,6776.0,127.3673,127.491,127.2341,127.4815,6776.0
2019-10-30 11:25:00,133.99,133.99,133.8,133.94,40810.0,127.4815,127.4815,127.3007,127.4339,40810.0
2019-10-30 11:30:00,133.88,134.38,133.84,134.38,7163.0,127.3768,127.8525,127.3387,127.8525,7163.0
2019-10-30 11:35:00,134.38,134.44,134.14,134.14,12835.0,127.8525,127.9096,127.6242,127.6242,12835.0
2019-10-30 11:40:00,134.15,134.18,133.73,133.85,8480.0,127.6337,127.6622,127.2341,127.3483,8480.0
2019-10-30 11:45:00,133.8,133.93,133.79,133.91,6612.0,127.3007,127.4244,127.2912,127.4053,6612.0
2019-10-30 11:50:00,133.88,133.89,133.71,133.8,5357.0,127.3768,127.3863,127.2151,127.3007,5357.0
2019-10-30 11:55:00,133.82,133.9,133.73,133.9,7308.0,127.3197,127.3958,127.2341,127.3958,7308.0
2019-10-30 12:00:00,133.95,134.09,133.95,133.95,3482.0,127.4434,127.5766,127.4434,127.4434,3482.0
2019-10-30 12:05:00,133.98,134.14,133.86,133.86,6671.0,127.4719,127.6242,127.3578,127.3578,6671.0
2019-10-30 12:10:00,133.86,134.0,133.85,133.87,2912.0,127.3578,127.491,127.3483,127.3673,2912.0
2019-10-30 12:15:00,133.87,133.9,133.7,133.75,6303.0,127.3673,127.3958,127.2055,127.2531,6303.0
2019-10-30 12:20:00,133.74,133.77,133.63,133.66,10761.0,127.2436,127.2721,127.1389,127.1675,10761.0
2019-10-30 12:25:00,133.62,133.67,133.59,133.63,3143.0,127.1294,127.177,127.1009,127.1389,3143.0
2019-10-30 12:30:00,133.67,133.81,133.6,133.77,5129.0,127.177,127.3102,127.1104,127.2721,5129.0
2019-10-30 12:35:00,133.81,133.89,133.71,133.71,3817.0,127.3102,127.3863,127.2151,127.2151,3817.0
2019-10-30 12:40:00,133.71,133.77,133.59,133.59,4469.0,127.2151,127.2721,127.1009,127.1009,4469.0
2019-10-30 12:45:00,133.59,133.63,133.56,133.56,3234.0,127.1009,127.1389,127.0723,127.0723,3234.0
2019-10-30 12:50:00,133.58,133.66,133.48,133.48,4851.0,127.0914,127.1675,126.9962,126.9962,4851.0
2019-10-30 12:55:00,133.47,133.65,133.47,133.56,3651.0,126.9867,127.158,126.9867,127.0723,3651.0
2019-10-30 13:00:00,133.51,133.63,133.4,133.62,14451.0,127.0248,127.1389,126.9201,127.1294,14451.0
2019-10-30 13:05:00,133.66,133.69,133.61,133.62,3900.0,127.1675,127.196,127.1199,127.1294,3900.0
2019-10-30 13:10:00,133.62,133.68,133.51,133.63,5621.0,127.1294,127.1865,127.0248,127.1389,5621.0
2019-10-30 13:15:00,133.59,133.63,133.44,133.56,5281.0,127.1009,127.1389,126.9582,127.0723,5281.0
2019-10-30 13:20:00,133.55,133.59,133.37,133.42,3756.0,127.0628,127.1009,126.8916,126.9391,3756.0
2019-10-30 13:25:00,133.42,133.5,133.33,133.5,6683.0,126.9391,127.0153,126.8535,127.0153,6683.0
2019-10-30 13:30:00,133.5,133.5,133.17,133.28,13951.0,127.0153,127.0153,126.7013,126.8059,13951.0
2019-10-30 13:35:00,133.27,133.35,133.26,133.29,8941.0,126.7964,126.8725,126.7869,126.8155,8941.0
2019-10-30 13:40:00,133.28,133.31,133.1,133.1,40478.0,126.8059,126.8345,126.6347,126.6347,40478.0
2019-10-30 13:45:00,133.11,133.12,132.9,132.93,25454.0,126.6442,126.6537,126.4444,126.4729,25454.0
2019-10-30 13:50:00,132.91,133.06,132.88,132.99,13930.0,126.4539,126.5966,126.4254,126.53,13930.0
2019-10-30 13:55:00,132.99,133.13,132.88,133.04,11071.0,126.53,126.6632,126.4254,126.5776,11071.0
2019-10-30 14:00:00,132.97,133.4,132.75,133.36,9828.0,126.511,126.9201,126.3017,126.8821,9828.0
2019-10-30 14:05:00,133.33,133.39,133.11,133.16,9618.0,126.8535,126.9106,126.6442,126.6918,9618.0
2019-10-30 14:10:00,133.16,133.5,133.16,133.48,8695.0,126.6918,127.0153,126.6918,126.9962,8695.0
2019-10-30 14:15:00,133.52,133.88,133.51,133.72,9861.0,127.0343,127.3768,127.0248,127.2246,9861.0
2019-10-30 14:20:00,133.77,133.79,133.63,133.66,8771.0,127.2721,127.2912,127.1389,127.1675,8771.0
2019-10-30 14:25:00,133.63,133.87,133.58,133.84,8586.0,127.1389,127.3673,127.0914,127.3387,8586.0
2019-10-30 14:30:00,133.84,133.88,133.66,133.67,7975.0,127.3387,127.3768,127.1675,127.177,7975.0
2019-10-30 14:35:00,133.7,133.88,133.64,133.64,8084.0,127.2055,127.3768,127.1485,127.1485,8084.0
2019-10-30 14:40:00,133.7,133.95,133.64,133.94,6010.0,127.2055,127.4434,127.1485,127.4339,6010.0
2019-10-30 14:45:00,133.96,134.0,133.83,133.91,10191.0,127.4529,127.491,127.3292,127.4053,10191.0
2019-10-30 14:50:00,133.94,134.11,133.94,133.96,9538.0,127.4339,127.5956,127.4339,127.4529,9538.0
2019-10-30 14:55:00,133.94,134.04,133.83,133.97,8863.0,127.4339,127.529,127.3292,127.4624,8863.0
2019-10-30 15:00:00,133.97,133.98,133.77,133.79,14062.0,127.4624,127.4719,127.2721,127.2912,14062.0
2019-10-30 15:05:00,133.81,133.91,133.8,133.89,23693.0,127.3102,127.4053,127.3007,127.3863,23693.0
2019-10-30 15:10:00,133.9,134.16,133.9,134.11,28654.0,127.3958,127.6432,127.3958,127.5956,28654.0
2019-10-30 15:15:00,134.12,134.26,134.12,134.14,10193.0,127.6051,127.7383,127.6051,127.6242,10193.0
2019-10-30 15:20:00,134.15,134.6,134.13,134.59,14140.0,127.6337,128.0618,127.6147,128.0523,14140.0
2019-10-30 15:25:00,134.54,134.57,134.37,134.48,13855.0,128.0047,128.0333,127.843,127.9477,13855.0
2019-10-30 15:30:00,134.49,134.6,134.45,134.51,17443.0,127.9572,128.0618,127.9191,127.9762,17443.0
2019-10-30 15:35:00,134.55,134.82,134.49,134.8,22887.0,128.0142,128.2711,127.9572,128.2521,22887.0
2019-10-30 15:40:00,134.8,134.92,134.75,134.85,34471.0,128.2521,128.3663,128.2045,128.2997,34471.0
2019-10-30 15:45:00,134.85,135.02,134.81,134.96,28360.0,128.2997,128.4614,128.2616,128.4043,28360.0
2019-10-30 15:50:00,134.97,135.13,134.81,134.94,42035.0,128.4138,128.5661,128.2616,128.3853,42035.0
2019-10-30 15:55:00,134.93,134.93,134.66,134.77,81614.0,128.3758,128.3758,128.1189,128.2236,81614.0
2019-10-31 09:30:00,134.58,134.88,134.45,134.62,19769.0,128.0428,128.3282,127.9191,128.0808,19769.0
2019-10-31 09:35:00,134.71,134.71,133.79,133.9,7261.0,128.1665,128.1665,127.2912,127.3958,7261.0
2019-10-31 09:40:00,133.92,134.33,133.68,133.84,5550.0,127.4149,127.8049,127.1865,127.3387,5550.0
2019-10-31 09:45:00,133.78,133.81,133.05,133.05,10347.0,127.2817,127.3102,126.5871,126.5871,10347.0
2019-10-31 09:50:00,133.21,133.37,133.03,133.17,10995.0,126.7393,126.8916,126.5681,126.7013,10995.0
2019-10-31 09:55:00,133.14,133.14,132.78,132.92,7301.0,126.6727,126.6727,126.3302,126.4634,7301.0
2019-10-31 10:00:00,132.94,132.94,132.57,132.75,12111.0,126.4825,126.4825,126.1304,126.3017,12111.0
2019-10-31 10:05:00,132.76,132.97,132.72,132.73,8545.0,126.3112,126.511,126.2731,126.2827,8545.0
2019-10-31 10:10:00,132.73,132.76,131.99,132.06,24347.0,126.2827,126.3112,125.5786,125.6452,24347.0
2019-10-31 10:15:00,132.1,132.4,132.05,132.33,39852.0,125.6833,125.9687,125.6357,125.9021,39852.0
2019-10-31 10:20:00,132.31,132.54,132.1,132.2,21271.0,125.8831,126.1019,125.6833,125.7784,21271.0
2019-10-31 10:25:00,132.15,132.58,132.15,132.54,21174.0,125.7308,126.1399,125.7308,126.1019,21174.0
2019-10-31 10:30:00,132.54,132.7,132.36,132.5,17001.0,126.1019,126.2541,125.9306,126.0638,17001.0
2019-10-31 10:35:00,132.51,132.65,132.26,132.27,17469.0,126.0733,126.2065,125.8355,125.845,17469.0
2019-10-31 10:40:00,132.24,132.34,132.17,132.32,13272.0,125.8165,125.9116,125.7499,125.8926,13272.0
2019-10-31 10:45:00,132.32,132.55,132.3,132.53,28276.0,125.8926,126.1114,125.8735,126.0924,28276.0
2019-10-31 10:50:00,132.53,132.93,132.5,132.9,23418.0,126.0924,126.4729,126.0638,126.4444,23418.0
2019-10-31 10:55:00,132.91,133.56,132.9,133.36,26379.0,126.4539,127.0723,126.4444,126.8821,26379.0
2019-10-31 11:00:00,133.3,133.52,133.18,133.38,18550.0,126.825,127.0343,126.7108,126.9011,18550.0
2019-10-31 11:05:00,133.39,133.53,133.35,133.37,7894.0,126.9106,127.0438,126.8725,126.8916,7894.0
2019-10-31 11:10:00,133.4,133.4,132.9,133.03,10498.0,126.9201,126.9201,126.4444,126.5681,10498.0
2019-10-31 11:15:00,133.03,133.1,132.69,132.78,11270.0,126.5681,126.6347,126.2446,126.3302,11270.0
2019-10-31 11:20:00,132.78,132.78,132.51,132.6,9640.0,126.3302,126.3302,126.0733,126.159,9640.0
2019-10-31 11:25:00,132.62,132.69,132.37,132.43,9902.0,126.178,126.2446,125.9401,125.9972,9902.0
2019-10-31 11:30:00,132.42,132.7,132.38,132.51,19891.0,125.9877,126.2541,125.9497,126.0733,19891.0
2019-10-31 11:35:00,132.51,132.69,132.51,132.68,9769.0,126.0733,126.2446,126.0733,126.2351,9769.0
2019-10-31 11:40:00,132.6,132.68,132.48,132.62,7615.0,126.159,126.2351,126.0448,126.178,7615.0
2019-10-31 11:45:00,132.61,132.78,132.54,132.62,7678.0,126.1685,126.3302,126.1019,126.178,7678.0
2019-10-31 11:50:00,132.63,132.86,132.63,132.86,5705.0,126.1875,126.4063,126.1875,126.4063,5705.0
2019-10-31 11:55:00,132.86,132.91,132.73,132.73,4402.0,126.4063,126.4539,126.2827,126.2827,4402.0
2019-10-31 12:00:00,132.73,132.8,132.34,132.34,4677.0,126.2827,126.3493,125.9116,125.9116,4677.0
2019-10-31 12:05:00,132.36,132.39,132.18,132.21,5784.0,125.9306,125.9592,125.7594,125.7879,5784.0
2019-10-31 12:10:00,132.21,132.41,132.13,132.37,6085.0,125.7879,125.9782,125.7118,125.9401,6085.0
2019-10-31 12:15:00,132.29,132.3,132.16,132.16,5635.0,125.864,125.8735,125.7403,125.7403,5635.0
2019-10-31 12:20:00,132.13,132.19,132.03,132.1,6057.0,125.7118,125.7689,125.6167,125.6833,6057.0
2019-10-31 12:25:00,132.12,132.33,132.08,132.33,4600.0,125.7023,125.9021,125.6642,125.9021,4600.0
2019-10-31 12:30:00,132.38,132.38,132.19,132.19,4775.0,125.9497,125.9497,125.7689,125.7689,4775.0
2019-10-31 12:35:00,132.24,132.25,132.16,132.2,4851.0,125.8165,125.826,125.7403,125.7784,4851.0
2019-10-31 12:40:00,132.22,132.23,132.04,132.12,8798.0,125.7974,125.8069,125.6262,125.7023,8798.0
2019-10-31 12:45:00,132.15,132.22,132.06,132.22,8300.0,125.7308,125.7974,125.6452,125.7974,8300.0
2019-10-31 12:50:00,132.21,132.26,132.14,132.26,3500.0,125.7879,125.8355,125.7213,125.8355,3500.0
2019-10-31 12:55:00,132.26,132.4,132.26,132.33,4275.0,125.8355,125.9687,125.8355,125.9021,4275.0
2019-10-31 13:00:00,132.33,132.52,132.31,132.51,8070.0,125.9021,126.0829,125.8831,126.0733,8070.0
2019-10-31 13:05:00,132.51,132.69,132.51,132.63,4345.0,126.0733,126.2446,126.0733,126.1875,4345.0
2019-10-31 13:10:00,132.64,132.66,132.39,132.55,8967.0,126.197,126.2161,125.9592,126.1114,8967.0
2019-10-31 13:15:00,132.52,132.68,132.52,132.68,4244.0,126.0829,126.2351,126.0829,126.2351,4244.0
2019-10-31 13:20:00,132.7,132.74,132.61,132.61,3800.0,126.2541,126.2922,126.1685,126.1685,3800.0
2019-10-31 13:25:00,132.61,132.64,132.54,132.58,6038.0,126.1685,126.197,126.1019,126.1399,6038.0
2019-10-31 13:30:00,132.58,132.77,132.53,132.75,9604.0,126.1399,126.3207,126.0924,126.3017,9604.0
2019-10-31 13:35:00,132.78,132.98,132.77,132.93,7003.0,126.3302,126.5205,126.3207,126.4729,7003.0
2019-10-31 13:40:00,132.94,132.95,132.88,132.88,8036.0,126.4825,126.492,126.4254,126.4254,8036.0
2019-10-31 13:45:00,132.87,132.95,132.86,132.86,4836.0,126.4159,126.492,126.4063,126.4063,4836.0
2019-10-31 13:50:00,132.85,132.92,132.8,132.91,4815.0,126.3968,126.4634,126.3493,126.4539,4815.0
2019-10-31 13:55:00,132.91,133.07,132.91,132.92,7000.0,126.4539,126.6061,126.4539,126.4634,7000.0
2019-10-31 14:00:00,132.92,132.92,132.66,132.67,9934.0,126.4634,126.4634,126.2161,126.2256,9934.0
2019-10-31 14:05:00,132.68,132.85,132.67,132.75,6000.0,126.2351,126.3968,126.2256,126.3017,6000.0
2019-10-31 14:10:00,132.75,132.8,132.58,132.64,3603.0,126.3017,126.3493,126.1399,126.197,3603.0
2019-10-31 14:15:00,132.65,132.65,132.59,132.63,2900.0,126.2065,126.2065,126.1495,126.1875,2900.0
2019-10-31 14:20:00,132.63,132.67,132.56,132.59,5841.0,126.1875,126.2256,126.1209,126.1495,5841.0
2019-10-31 14:25:00,132.61,132.79,132.6,132.76,5277.0,126.1685,126.3397,126.159,126.3112,5277.0
2019-10-31 14:30:00,132.77,132.9,132.7,132.81,7101.0,126.3207,126.4444,126.2541,126.3588,7101.0
2019-10-31 14:35:00,132.84,133.07,132.84,132.88,6380.0,126.3873,126.6061,126.3873,126.4254,6380.0
2019-10-31 14:40:00,132.85,132.85,132.75,132.81,4381.0,126.3968,126.3968,126.3017,126.3588,4381.0
2019-10-31 14:45:00,132.85,132.86,132.7,132.85,8963.0,126.3968,126.4063,126.2541,126.3968,8963.0
2019-10-31 14:50:00,132.82,132.89,132.81,132.88,5840.0,126.3683,126.4349,126.3588,126.4254,5840.0
2019-10-31 14:55:00,132.88,132.95,132.82,132.9,6095.0,126.4254,126.492,126.3683,126.4444,6095.0
2019-10-31 15:00:00,132.97,133.05,132.95,133.04,5529.0,126.511,126.5871,126.492,126.5776,5529.0
2019-10-31 15:05:00,133.02,133.05,132.85,133.05,22000.0,126.5586,126.5871,126.3968,126.5871,22000.0
2019-10-31 15:10:00,133.03,133.29,133.03,133.22,10893.0,126.5681,126.8155,126.5681,126.7489,10893.0
2019-10-31 15:15:00,133.23,133.26,133.13,133.22,8370.0,126.7584,126.7869,126.6632,126.7489,8370.0
2019-10-31 15:20:00,133.22,133.22,133.08,133.1,7775.0,126.7489,126.7489,126.6157,126.6347,7775.0
2019-10-31 15:25:00,133.11,133.16,133.03,133.12,10200.0,126.6442,126.6918,126.5681,126.6537,10200.0
2019-10-31 15:30:00,133.14,133.44,133.11,133.37,14857.0,126.6727,126.9582,126.6442,126.8916,14857.0
2019-10-31 15:35:00,133.37,133.42,133.17,133.21,13688.0,126.8916,126.9391,126.7013,126.7393,13688.0
2019-10-31 15:40:00,133.22,133.39,133.21,133.31,15905.0,126.7489,126.9106,126.7393,126.8345,15905.0
2019-10-31 15:45:00,133.29,133.39,133.23,133.35,22318.0,126.8155,126.9106,126.7584,126.8725,22318.0
2019-10-31 15:50:00,133.34,133.44,133.19,133.37,42908.0,126.863,126.9582,126.7203,126.8916,42908.0
2019-10-31 15:55:00,133.36,133.59,132.99,133.52,167376.0,126.8821,127.1009,126.53,127.0343,167376.0
2019-11-01 09:30:00,134.61,135.14,134.46,135.12,62750.0,128.0713,128.5756,127.9286,128.5566,62750.0
2019-11-01 09:35:00,135.13,135.96,134.99,135.5,40444.0,128.5661,129.3558,128.4329,128.9181,40444.0
2019-11-01 09:40:00,135.5,135.75,135.01,135.47,16914.0,128.9181,129.156,128.4519,128.8896,16914.0
2019-11-01 09:45:00,135.46,135.57,134.9,135.0,69036.0,128.88,128.9847,128.3472,128.4424,69036.0
2019-11-01 09:50:00,135.0,135.46,134.96,135.45,27134.0,128.4424,128.88,128.4043,128.8705,27134.0
2019-11-01 09:55:00,135.41,135.81,135.17,135.81,7935.0,128.8325,129.213,128.6041,129.213,7935.0
2019-11-01 10:00:00,135.7,136.2,135.37,135.96,22851.0,129.1084,129.5841,128.7944,129.3558,22851.0
2019-11-01 10:05:00,135.93,136.02,135.8,135.91,11739.0,129.3272,129.4128,129.2035,129.3082,11739.0
2019-11-01 10:10:00,135.91,136.24,135.89,136.19,6314.0,129.3082,129.6222,129.2892,129.5746,6314.0
2019-11-01 10:15:00,136.3,136.3,136.04,136.06,4522.0,129.6792,129.6792,129.4319,129.4509,4522.0
2019-11-01 10:20:00,136.02,136.19,136.01,136.06,8326.0,129.4128,129.5746,129.4033,129.4509,8326.0
2019-11-01 10:25:00,136.03,136.18,135.88,135.96,13766.0,129.4224,129.5651,129.2796,129.3558,13766.0
2019-11-01 10:30:00,135.95,135.95,135.69,135.77,5897.0,129.3462,129.3462,129.0989,129.175,5897.0
2019-11-01 10:35:00,135.77,135.79,135.64,135.72,12343.0,129.175,129.194,129.0513,129.1274,12343.0
2019-11-01 10:40:00,135.79,135.99,135.79,135.99,6475.0,129.194,129.3843,129.194,129.3843,6475.0
2019-11-01 10:45:00,136.07,136.34,136.04,136.17,28727.0,129.4604,129.7173,129.4319,129.5556,28727.0
2019-11-01 10:50:00,136.17,136.17,135.76,135.83,5213.0,129.5556,129.5556,129.1655,129.2321,5213.0
2019-11-01 10:55:00,135.79,136.03,135.79,135.88,5463.0,129.194,129.4224,129.194,129.2796,5463.0
2019-11-01 11:00:00,135.9,135.94,135.77,135.82,9476.0,129.2987,129.3367,129.175,129.2226,9476.0
2019-11-01 11:05:00,135.83,135.91,135.69,135.85,3200.0,129.2321,129.3082,129.0989,129.2511,3200.0
2019-11-01 11:10:00,135.85,135.96,135.82,135.89,5868.0,129.2511,129.3558,129.2226,129.2892,5868.0
2019-11-01 11:15:00,135.86,135.91,135.75,135.91,4099.0,129.2606,129.3082,129.156,129.3082,4099.0
2019-11-01 11:20:00,135.87,135.89,135.78,135.81,3809.0,129.2701,129.2892,129.1845,129.213,3809.0
2019-11-01 11:25:00,135.79,135.83,135.64,135.72,5826.0,129.194,129.2321,129.0513,129.1274,5826.0
2019-11-01 11:30:00,135.72,135.91,135.69,135.91,3953.0,129.1274,129.3082,129.0989,129.3082,3953.0
2019-11-01 11:35:00,135.92,136.09,135.79,136.08,11968.0,129.3177,129.4794,129.194,129.4699,11968.0
2019-11-01 11:40:00,136.09,136.21,135.92,135.92,5177.0,129.4794,129.5936,129.3177,129.3177,5177.0
2019-11-01 11:45:00,135.91,135.97,135.81,135.86,5508.0,129.3082,129.3653,129.213,129.2606,5508.0
2019-11-01 11:50:00,135.87,136.01,135.82,135.88,4717.0,129.2701,129.4033,129.2226,129.2796,4717.0
2019-11-01 11:55:00,135.9,135.9,135.7,135.71,4703.0,129.2987,129.2987,129.1084,129.1179,4703.0
2019-11-01 12:00:00,135.74,135.84,135.67,135.84,5923.0,129.1464,129.2416,129.0798,129.2416,5923.0
2019-11-01 12:05:00,135.82,135.89,135.76,135.78,5124.0,129.2226,129.2892,129.1655,129.1845,5124.0
2019-11-01 12:10:00,135.78,135.79,135.37,135.4,4408.0,129.1845,129.194,128.7944,128.823,4408.0
2019-11-01 12:15:00,135.42,135.42,135.03,135.12,15900.0,128.842,128.842,128.4709,128.5566,15900.0
2019-11-01 12:20:00,135.12,135.28,135.08,135.25,11620.0,128.5566,128.7088,128.5185,128.6802,11620.0
2019-11-01 12:25:00,135.24,135.38,135.1,135.1,28948.0,128.6707,128.8039,128.5375,128.5375,28948.0
2019-11-01 12:30:00,135.13,135.14,135.05,135.09,4079.0,128.5661,128.5756,128.49,128.528,4079.0
2019-11-01 12:35:00,135.09,135.18,135.04,135.04,2600.0,128.528,128.6136,128.4804,128.4804,2600.0
2019-11-01 12:40:00,135.06,135.12,135.03,135.1,8606.0,128.4995,128.5566,128.4709,128.5375,8606.0
2019-11-01 12:45:00,135.09,135.11,135.04,135.05,10138.0,128.528,128.547,128.4804,128.49,10138.0
2019-11-01 12:50:00,135.05,135.08,135.0,135.05,12765.0,128.49,128.5185,128.4424,128.49,12765.0
2019-11-01 12:55:00,135.0,135.03,134.95,134.95,6507.0,128.4424,128.4709,128.3948,128.3948,6507.0
2019-11-01 13:00:00,134.99,135.02,134.54,134.59,9222.0,128.4329,128.4614,128.0047,128.0523,9222.0
2019-11-01 13:05:00,134.58,134.62,134.47,134.48,3201.0,128.0428,128.0808,127.9381,127.9477,3201.0
2019-11-01 13:10:00,134.48,134.51,134.37,134.5,3800.0,127.9477,127.9762,127.843,127.9667,3800.0
2019-11-01 13:15:00,134.53,134.64,134.53,134.58,4339.0,127.9952,128.0999,127.9952,128.0428,4339.0
2019-11-01 13:20:00,134.6,134.7,134.55,134.56,3500.0,128.0618,128.157,128.0142,128.0238,3500.0
2019-11-01 13:25:00,134.55,134.55,134.41,134.49,4174.0,128.0142,128.0142,127.8811,127.9572,4174.0
2019-11-01 13:30:00,134.5,134.54,134.37,134.38,4004.0,127.9667,128.0047,127.843,127.8525,4004.0
2019-11-01 13:35:00,134.38,134.45,134.32,134.43,23017.0,127.8525,127.9191,127.7954,127.9001,23017.0
2019-11-01 13:40:00,134.42,134.68,134.42,134.62,5410.0,127.8906,128.1379,127.8906,128.0808,5410.0
2019-11-01 13:45:00,134.64,134.83,134.64,134.71,4694.0,128.0999,128.2806,128.0999,128.1665,4694.0
2019-11-01 13:50:00,134.68,134.72,134.56,134.6,3430.0,128.1379,128.176,128.0238,128.0618,3430.0
2019-11-01 13:55:00,134.55,134.55,134.3,134.47,5416.0,128.0142,128.0142,127.7764,127.9381,5416.0
2019-11-01 14:00:00,134.46,134.64,134.46,134.58,6285.0,127.9286,128.0999,127.9286,128.0428,6285.0
2019-11-01 14:05:00,134.58,134.58,134.42,134.43,2681.0,128.0428,128.0428,127.8906,127.9001,2681.0
2019-11-01 14:10:00,134.44,134.44,134.33,134.44,6188.0,127.9096,127.9096,127.8049,127.9096,6188.0
2019-11-01 14:15:00,134.46,134.48,134.38,134.43,6539.0,127.9286,127.9477,127.8525,127.9001,6539.0
2019-11-01 14:20:00,134.43,134.48,134.43,134.44,5230.0,127.9001,127.9477,127.9001,127.9096,5230.0
2019-11-01 14:25:00,134.42,134.57,134.42,134.55,4518.0,127.8906,128.0333,127.8906,128.0142,4518.0
2019-11-01 14:30:00,134.55,134.59,134.46,134.48,5100.0,128.0142,128.0523,127.9286,127.9477,5100.0
2019-11-01 14:35:00,134.49,134.51,134.42,134.49,4366.0,127.9572,127.9762,127.8906,127.9572,4366.0
2019-11-01 14:40:00,134.5,134.54,134.43,134.46,4136.0,127.9667,128.0047,127.9001,127.9286,4136.0
2019-11-01 14:45:00,134.46,134.61,134.44,134.61,5281.0,127.9286,128.0713,127.9096,128.0713,5281.0
2019-11-01 14:50:00,134.62,134.66,134.51,134.54,4150.0,128.0808,128.1189,127.9762,128.0047,4150.0
2019-11-01 14:55:00,134.51,134.67,134.48,134.67,5722.0,127.9762,128.1284,127.9477,128.1284,5722.0
2019-11-01 15:00:00,134.64,134.65,134.51,134.53,5104.0,128.0999,128.1094,127.9762,127.9952,5104.0
2019-11-01 15:05:00,134.53,134.55,134.35,134.37,20109.0,127.9952,128.0142,127.824,127.843,20109.0
2019-11-01 15:10:00,134.36,134.4,134.32,134.34,8386.0,127.8335,127.8715,127.7954,127.8145,8386.0
2019-11-01 15:15:00,134.33,134.35,134.27,134.29,8851.0,127.8049,127.824,127.7479,127.7669,8851.0
2019-11-01 15:20:00,134.3,134.3,134.05,134.09,7448.0,127.7764,127.7764,127.5385,127.5766,7448.0
2019-11-01 15:25:00,134.06,134.18,134.06,134.17,11332.0,127.5481,127.6622,127.5481,127.6527,11332.0
2019-11-01 15:30:00,134.18,134.18,134.09,134.12,9877.0,127.6622,127.6622,127.5766,127.6051,9877.0
2019-11-01 15:35:00,134.11,134.22,134.05,134.05,12940.0,127.5956,127.7003,127.5385,127.5385,12940.0
2019-11-01 15:40:00,134.07,134.17,134.07,134.16,14774.0,127.5576,127.6527,127.5576,127.6432,14774.0
2019-11-01 15:45:00,134.15,134.19,133.97,134.0,20652.0,127.6337,127.6717,127.4624,127.491,20652.0
2019-11-01 15:50:00,134.0,134.03,133.73,133.83,33493.0,127.491,127.5195,127.2341,127.3292,33493.0
2019-11-01 15:55:00,133.84,133.89,133.61,133.67,71297.0,127.3387,127.3863,127.1199,127.177,71297.0
2019-11-04 09:30:00,133.85,134.39,133.35,133.74,21068.0,127.3483,127.862,126.8725,127.2436,21068.0
2019-11-04 09:35:00,133.44,133.86,133.23,133.35,12822.0,126.9582,127.3578,126.7584,126.8725,12822.0
2019-11-04 09:40:00,133.34,134.09,133.34,134.09,9968.0,126.863,127.5766,126.863,127.5766,9968.0
2019-11-04 09:45:00,133.98,133.98,133.61,133.88,24829.0,127.4719,127.4719,127.1199,127.3768,24829.0
2019-11-04 09:50:00,133.89,133.9,133.5,133.7,7956.0,127.3863,127.3958,127.0153,127.2055,7956.0
2019-11-04 09:55:00,133.54,134.14,133.53,134.06,9973.0,127.0533,127.6242,127.0438,127.5481,9973.0
2019-11-04 10:00:00,134.1,134.29,133.98,134.15,10960.0,127.5861,127.7669,127.4719,127.6337,10960.0
2019-11-04 10:05:00,134.11,134.51,134.11,134.45,4909.0,127.5956,127.9762,127.5956,127.9191,4909.0
2019-11-04 10:10:00,134.56,134.66,134.31,134.37,6638.0,128.0238,128.1189,127.7859,127.843,6638.0
2019-11-04 10:15:00,134.22,134.47,134.22,134.42,4326.0,127.7003,127.9381,127.7003,127.8906,4326.0
2019-11-04 10:20:00,134.43,134.54,134.27,134.33,9261.0,127.9001,128.0047,127.7479,127.8049,9261.0
2019-11-04 10:25:00,134.34,134.51,134.33,134.46,4150.0,127.8145,127.9762,127.8049,127.9286,4150.0
2019-11-04 10:30:00,134.44,134.45,134.28,134.45,5898.0,127.9096,127.9191,127.7574,127.9191,5898.0
2019-11-04 10:35:00,134.46,134.46,134.04,134.06,26289.0,127.9286,127.9286,127.529,127.5481,26289.0
2019-11-04 10:40:00,134.03,134.16,134.03,134.05,6819.0,127.5195,127.6432,127.5195,127.5385,6819.0
2019-11-04 10:45:00,134.04,134.04,133.69,133.73,18116.0,127.529,127.529,127.196,127.2341,18116.0
2019-11-04 10:50:00,133.72,134.0,133.72,133.91,8514.0,127.2246,127.491,127.2246,127.4053,8514.0
2019-11-04 10:55:00,133.9,133.94,133.75,133.91,10683.0,127.3958,127.4339,127.2531,127.4053,10683.0
2019-11-04 11:00:00,133.88,134.12,133.68,134.12,8320.0,127.3768,127.6051,127.1865,127.6051,8320.0
2019-11-04 11:05:00,134.15,134.33,134.15,134.32,5567.0,127.6337,127.8049,127.6337,127.7954,5567.0
2019-11-04 11:10:00,134.34,134.37,134.24,134.24,5600.0,127.8145,127.843,127.7193,127.7193,5600.0
2019-11-04 11:15:00,134.22,134.4,134.16,134.37,7749.0,127.7003,127.8715,127.6432,127.843,7749.0
2019-11-04 11:20:00,134.39,134.49,134.33,134.48,7403.0,127.862,127.9572,127.8049,127.9477,7403.0
2019-11-04 11:25:00,134.45,134.45,134.21,134.22,6402.0,127.9191,127.9191,127.6908,127.7003,6402.0
2019-11-04 11:30:00,134.21,134.28,134.17,134.24,5971.0,127.6908,127.7574,127.6527,127.7193,5971.0
2019-11-04 11:35:00,134.22,134.24,134.1,134.1,8854.0,127.7003,127.7193,127.5861,127.5861,8854.0
2019-11-04 11:40:00,134.06,134.07,133.93,134.06,8456.0,127.5481,127.5576,127.4244,127.5481,8456.0
2019-11-04 11:45:00,134.06,134.25,134.04,134.25,6892.0,127.5481,127.7288,127.529,127.7288,6892.0
2019-11-04 11:50:00,134.24,134.24,134.0,134.08,11357.0,127.7193,127.7193,127.491,127.5671,11357.0
2019-11-04 11:55:00,134.08,134.08,133.92,134.0,5371.0,127.5671,127.5671,127.4149,127.491,5371.0
2019-11-04 12:00:00,134.02,134.08,133.97,133.99,6763.0,127.51,127.5671,127.4624,127.4815,6763.0
2019-11-04 12:05:00,134.01,134.02,133.87,133.92,5263.0,127.5005,127.51,127.3673,127.4149,5263.0
2019-11-04 12:10:00,133.91,133.96,133.85,133.89,7101.0,127.4053,127.4529,127.3483,127.3863,7101.0
2019-11-04 12:15:00,133.89,134.14,133.89,133.96,11082.0,127.3863,127.6242,127.3863,127.4529,11082.0
2019-11-04 12:20:00,133.95,134.18,133.95,134.14,7846.0,127.4434,127.6622,127.4434,127.6242,7846.0
2019-11-04 12:25:00,134.13,134.23,134.1,134.22,7093.0,127.6147,127.7098,127.5861,127.7003,7093.0
2019-11-04 12:30:00,134.22,134.23,134.05,134.09,5660.0,127.7003,127.7098,127.5385,127.5766,5660.0
2019-11-04 12:35:00,134.13,134.29,134.11,134.28,3563.0,127.6147,127.7669,127.5956,127.7574,3563.0
2019-11-04 12:40:00,134.24,134.35,134.23,134.34,3495.0,127.7193,127.824,127.7098,127.8145,3495.0
2019-11-04 12:45:00,134.32,134.56,134.32,134.53,6575.0,127.7954,128.0238,127.7954,127.9952,6575.0
2019-11-04 12:50:00,134.55,134.72,134.54,134.68,10258.0,128.0142,128.176,128.0047,128.1379,10258.0
2019-11-04 12:55:00,134.69,134.76,134.6,134.75,6009.0,128.1474,128.214,128.0618,128.2045,6009.0
2019-11-04 13:00:00,134.75,134.78,134.51,134.69,17317.0,128.2045,128.2331,127.9762,128.1474,17317.0
2019-11-04 13:05:00,134.68,134.83,134.68,134.77,4351.0,128.1379,128.2806,128.1379,128.2236,4351.0
2019-11-04 13:10:00,134.76,134.94,134.75,134.92,2483.0,128.214,128.3853,128.2045,128.3663,2483.0
2019-11-04 13:15:00,134.87,134.87,134.63,134.63,6614.0,128.3187,128.3187,128.0904,128.0904,6614.0
2019-11-04 13:20:00,134.62,134.64,134.57,134.64,1937.0,128.0808,128.0999,128.0333,128.0999,1937.0
2019-11-04 13:25:00,134.62,134.64,134.55,134.64,3000.0,128.0808,128.0999,128.0142,128.0999,3000.0
2019-11-04 13:30:00,134.64,134.66,134.57,134.62,4561.0,128.0999,128.1189,128.0333,128.0808,4561.0
2019-11-04 13:35:00,134.6,134.61,134.51,134.55,4543.0,128.0618,128.0713,127.9762,128.0142,4543.0
2019-11-04 13:40:00,134.52,134.58,134.5,134.58,4401.0,127.9857,128.0428,127.9667,128.0428,4401.0
2019-11-04 13:45:00,134.59,134.83,134.58,134.82,7638.0,128.0523,128.2806,128.0428,128.2711,7638.0
2019-11-04 13:50:00,134.81,134.91,134.79,134.91,1600.0,128.2616,128.3568,128.2426,128.3568,1600.0
2019-11-04 13:55:00,134.93,134.94,134.89,134.93,6407.0,128.3758,128.3853,128.3377,128.3758,6407.0
2019-11-04 14:00:00,134.93,134.95,134.71,134.86,9159.0,128.3758,128.3948,128.1665,128.3092,9159.0
2019-11-04 14:05:00,134.86,134.87,134.73,134.77,5434.0,128.3092,128.3187,128.1855,128.2236,5434.0
2019-11-04 14:10:00,134.74,134.81,134.73,134.81,4400.0,128.195,128.2616,128.1855,128.2616,4400.0
2019-11-04 14:15:00,134.83,134.97,134.81,134.88,8524.0,128.2806,128.4138,128.2616,128.3282,8524.0
2019-11-04 14:20:00,134.92,135.11,134.92,135.06,23599.0,128.3663,128.547,128.3663,128.4995,23599.0
2019-11-04 14:25:00,135.05,135.1,135.02,135.02,10191.0,128.49,128.5375,128.4614,128.4614,10191.0
2019-11-04 14:30:00,135.02,135.1,134.98,135.07,11136.0,128.4614,128.5375,128.4234,128.509,11136.0
2019-11-04 14:35:00,135.08,135.34,135.06,135.3,16790.0,128.5185,128.7659,128.4995,128.7278,16790.0
2019-11-04 14:40:00,135.28,135.36,135.12,135.22,23830.0,128.7088,128.7849,128.5566,128.6517,23830.0
2019-11-04 14:45:00,135.19,135.43,135.19,135.38,18126.0,128.6232,128.8515,128.6232,128.8039,18126.0
2019-11-04 14:50:00,135.37,135.47,135.26,135.44,22945.0,128.7944,128.8896,128.6898,128.861,22945.0
2019-11-04 14:55:00,135.45,135.59,135.25,135.59,11360.0,128.8705,129.0037,128.6802,129.0037,11360.0
2019-11-04 15:00:00,135.59,135.59,135.36,135.4,22004.0,129.0037,129.0037,128.7849,128.823,22004.0
2019-11-04 15:05:00,135.39,135.5,135.38,135.5,23282.0,128.8134,128.9181,128.8039,128.9181,23282.0
2019-11-04 15:10:00,135.49,135.53,135.4,135.4,23674.0,128.9086,128.9466,128.823,128.823,23674.0
2019-11-04 15:15:00,135.41,135.41,135.23,135.4,17349.0,128.8325,128.8325,128.6612,128.823,17349.0
2019-11-04 15:20:00,135.41,135.61,135.38,135.56,11440.0,128.8325,129.0228,128.8039,128.9752,11440.0
2019-11-04 15:25:00,135.56,135.62,135.49,135.62,31025.0,128.9752,129.0323,128.9086,129.0323,31025.0
2019-11-04 15:30:00,135.61,135.88,135.61,135.82,30755.0,129.0228,129.2796,129.0228,129.2226,30755.0
2019-11-04 15:35:00,135.83,135.84,135.61,135.7,27369.0,129.2321,129.2416,129.0228,129.1084,27369.0
2019-11-04 15:40:00,135.71,135.82,135.71,135.8,24485.0,129.1179,129.2226,129.1179,129.2035,24485.0
2019-11-04 15:45:00,135.81,135.99,135.8,135.99,22368.0,129.213,129.3843,129.2035,129.3843,22368.0
2019-11-04 15:50:00,135.96,136.15,135.89,136.14,77385.0,129.3558,129.5365,129.2892,129.527,77385.0
2019-11-04 15:55:00,136.13,136.34,136.13,136.2,180680.0,129.5175,129.7173,129.5175,129.5841,180680.0
2019-11-05 09:30:00,136.67,137.94,136.67,137.24,27476.0,130.0313,131.2396,130.0313,130.5736,27476.0
2019-11-05 09:35:00,137.48,137.48,136.72,137.08,12764.0,130.8019,130.8019,130.0788,130.4214,12764.0
2019-11-05 09:40:00,137.04,137.21,136.79,136.86,8407.0,130.3833,130.545,130.1454,130.212,8407.0
2019-11-05 09:45:00,136.75,137.07,136.5,136.68,9188.0,130.1074,130.4118,129.8695,130.0408,9188.0
2019-11-05 09:50:00,136.56,136.72,136.32,136.67,6898.0,129.9266,130.0788,129.6983,130.0313,6898.0
2019-11-05 09:55:00,136.67,136.67,136.18,136.18,7426.0,130.0313,130.0313,129.5651,129.5651,7426.0
2019-11-05 10:00:00,136.36,136.62,136.14,136.34,9641.0,129.7363,129.9837,129.527,129.7173,9641.0
2019-11-05 10:05:00,136.35,136.42,135.39,135.48,23060.0,129.7268,129.7934,128.8134,128.8991,23060.0
2019-11-05 10:10:00,135.54,135.74,135.33,135.73,53058.0,128.9562,129.1464,128.7564,129.1369,53058.0
2019-11-05 10:15:00,135.7,135.71,135.28,135.41,6318.0,129.1084,129.1179,128.7088,128.8325,6318.0
2019-11-05 10:20:00,135.47,135.7,135.33,135.42,7137.0,128.8896,129.1084,128.7564,128.842,7137.0
2019-11-05 10:25:00,135.44,135.65,135.31,135.55,4530.0,128.861,129.0608,128.7373,128.9657,4530.0
2019-11-05 10:30:00,135.6,135.77,135.47,135.71,10298.0,129.0132,129.175,128.8896,129.1179,10298.0
2019-11-05 10:35:00,135.69,135.78,135.59,135.72,4301.0,129.0989,129.1845,129.0037,129.1274,4301.0
2019-11-05 10:40:00,135.74,135.84,135.71,135.75,3619.0,129.1464,129.2416,129.1179,129.156,3619.0
2019-11-05 10:45:00,135.72,135.81,135.31,135.31,6151.0,129.1274,129.213,128.7373,128.7373,6151.0
2019-11-05 10:50:00,135.31,135.37,135.05,135.17,7628.0,128.7373,128.7944,128.49,128.6041,7628.0
2019-11-05 10:55:00,135.25,135.67,135.25,135.51,8011.0,128.6802,129.0798,128.6802,128.9276,8011.0
2019-11-05 11:00:00,135.54,135.86,135.53,135.79,5360.0,128.9562,129.2606,128.9466,129.194,5360.0
2019-11-05 11:05:00,135.65,135.95,135.65,135.93,4801.0,129.0608,129.3462,129.0608,129.3272,4801.0
2019-11-05 11:10:00,135.91,135.95,135.76,135.86,17596.0,129.3082,129.3462,129.1655,129.2606,17596.0
2019-11-05 11:15:00,135.89,135.95,135.68,135.78,4400.0,129.2892,129.3462,129.0894,129.1845,4400.0
2019-11-05 11:20:00,135.81,135.93,135.74,135.76,4501.0,129.213,129.3272,129.1464,129.1655,4501.0
2019-11-05 11:25:00,135.79,135.8,135.64,135.73,7210.0,129.194,129.2035,129.0513,129.1369,7210.0
2019-11-05 11:30:00,135.72,135.74,135.45,135.55,9084.0,129.1274,129.1464,128.8705,128.9657,9084.0
2019-11-05 11:35:00,135.64,135.64,135.42,135.42,1400.0,129.0513,129.0513,128.842,128.842,1400.0
2019-11-05 11:40:00,135.46,135.57,135.35,135.44,3600.0,128.88,128.9847,128.7754,128.861,3600.0
2019-11-05 11:45:00,135.45,135.51,135.44,135.47,2702.0,128.8705,128.9276,128.861,128.8896,2702.0
2019-11-05 11:50:00,135.5,135.55,135.46,135.52,4146.0,128.9181,128.9657,128.88,128.9371,4146.0
2019-11-05 11:55:00,135.51,135.61,135.43,135.44,2801.0,128.9276,129.0228,128.8515,128.861,2801.0
2019-11-05 12:00:00,135.47,135.61,135.45,135.6,4691.0,128.8896,129.0228,128.8705,129.0132,4691.0
2019-11-05 12:05:00,135.56,135.62,135.53,135.6,4791.0,128.9752,129.0323,128.9466,129.0132,4791.0
2019-11-05 12:10:00,135.59,135.59,135.48,135.5,3827.0,129.0037,129.0037,128.8991,128.9181,3827.0
2019-11-05 12:15:00,135.53,135.72,135.53,135.6,2803.0,128.9466,129.1274,128.9466,129.0132,2803.0
2019-11-05 12:20:00,135.58,135.64,135.47,135.5,4826.0,128.9942,129.0513,128.8896,128.9181,4826.0
2019-11-05 12:25:00,135.47,135.58,135.35,135.35,10334.0,128.8896,128.9942,128.7754,128.7754,10334.0
2019-11-05 12:30:00,135.28,135.35,135.26,135.31,3016.0,128.7088,128.7754,128.6898,128.7373,3016.0
2019-11-05 12:35:00,135.31,135.49,135.31,135.48,2000.0,128.7373,128.9086,128.7373,128.8991,2000.0
2019-11-05 12:40:00,135.59,135.77,135.59,135.75,806.0,129.0037,129.175,129.0037,129.156,806.0
2019-11-05 12:45:00,135.77,135.8,135.76,135.77,2203.0,129.175,129.2035,129.1655,129.175,2203.0
2019-11-05 12:50:00,135.79,135.8,135.73,135.78,4438.0,129.194,129.2035,129.1369,129.1845,4438.0
2019-11-05 12:55:00,135.79,135.85,135.78,135.78,3002.0,129.194,129.2511,129.1845,129.1845,3002.0
2019-11-05 13:00:00,135.78,135.79,135.63,135.77,2100.0,129.1845,129.194,129.0418,129.175,2100.0
2019-11-05 13:05:00,135.79,135.79,135.67,135.71,3117.0,129.194,129.194,129.0798,129.1179,3117.0
2019-11-05 13:10:00,135.71,135.77,135.69,135.72,2411.0,129.1179,129.175,129.0989,129.1274,2411.0
2019-11-05 13:15:00,135.7,135.7,135.59,135.69,1326.0,129.1084,129.1084,129.0037,129.0989,1326.0
2019-11-05 13:20:00,135.67,135.67,135.59,135.59,1102.0,129.0798,129.0798,129.0037,129.0037,1102.0
2019-11-05 13:25:00,135.61,135.67,135.55,135.55,1914.0,129.0228,129.0798,128.9657,128.9657,1914.0
2019-11-05 13:30:00,135.53,135.74,135.47,135.61,13750.0,128.9466,129.1464,128.8896,129.0228,13750.0
2019-11-05 13:35:00,135.56,135.59,135.51,135.53,1900.0,128.9752,129.0037,128.9276,128.9466,1900.0
2019-11-05 13:40:00,135.55,135.61,135.49,135.52,2244.0,128.9657,129.0228,128.9086,128.9371,2244.0
2019-11-05 13:45:00,135.45,135.55,135.42,135.42,2264.0,128.8705,128.9657,128.842,128.842,2264.0
2019-11-05 13:50:00,135.45,135.52,135.37,135.39,2600.0,128.8705,128.9371,128.7944,128.8134,2600.0
2019-11-05 13:55:00,135.37,135.41,135.16,135.16,1000.0,128.7944,128.8325,128.5946,128.5946,1000.0
2019-11-05 14:00:00,135.09,135.32,135.09,135.3,14116.0,128.528,128.7468,128.528,128.7278,14116.0
2019-11-05 14:05:00,135.31,135.38,135.25,135.29,7738.0,128.7373,128.8039,128.6802,128.7183,7738.0
2019-11-05 14:10:00,135.32,135.41,135.16,135.16,5378.0,128.7468,128.8325,128.5946,128.5946,5378.0
2019-11-05 14:15:00,135.17,135.24,135.15,135.19,3111.0,128.6041,128.6707,128.5851,128.6232,3111.0
2019-11-05 14:20:00,135.19,135.21,135.05,135.06,3258.0,128.6232,128.6422,128.49,128.4995,3258.0
2019-11-05 14:25:00,135.01,135.05,134.92,134.92,4670.0,128.4519,128.49,128.3663,128.3663,4670.0
2019-11-05 14:30:00,134.91,134.91,134.7,134.76,10299.0,128.3568,128.3568,128.157,128.214,10299.0
2019-11-05 14:35:00,134.74,134.82,134.62,134.68,10757.0,128.195,128.2711,128.0808,128.1379,10757.0
2019-11-05 14:40:00,134.63,134.94,134.61,134.94,19721.0,128.0904,128.3853,128.0713,128.3853,19721.0
2019-11-05 14:45:00,134.91,134.96,134.9,134.96,2720.0,128.3568,128.4043,128.3472,128.4043,2720.0
2019-11-05 14:50:00,134.96,134.96,134.88,134.93,3474.0,128.4043,128.4043,128.3282,128.3758,3474.0
2019-11-05 14:55:00,134.92,135.01,134.9,134.96,3885.0,128.3663,128.4519,128.3472,128.4043,3885.0
2019-11-05 15:00:00,134.9,134.91,134.82,134.85,4505.0,128.3472,128.3568,128.2711,128.2997,4505.0
2019-11-05 15:05:00,134.8,134.8,134.69,134.72,3511.0,128.2521,128.2521,128.1474,128.176,3511.0
2019-11-05 15:10:00,134.73,134.8,134.72,134.8,6083.0,128.1855,128.2521,128.176,128.2521,6083.0
2019-11-05 15:15:00,134.81,134.84,134.79,134.81,5900.0,128.2616,128.2902,128.2426,128.2616,5900.0
2019-11-05 15:20:00,134.81,134.9,134.8,134.87,7952.0,128.2616,128.3472,128.2521,128.3187,7952.0
2019-11-05 15:25:00,134.89,134.89,134.82,134.88,17448.0,128.3377,128.3377,128.2711,128.3282,17448.0
2019-11-05 15:30:00,134.88,134.95,134.72,134.88,17569.0,128.3282,128.3948,128.176,128.3282,17569.0
2019-11-05 15:35:00,134.88,134.99,134.85,134.99,12359.0,128.3282,128.4329,128.2997,128.4329,12359.0
2019-11-05 15:40:00,134.99,135.01,134.86,134.87,12613.0,128.4329,128.4519,128.3092,128.3187,12613.0
2019-11-05 15:45:00,134.88,134.88,134.66,134.68,16137.0,128.3282,128.3282,128.1189,128.1379,16137.0
2019-11-05 15:50:00,134.68,134.69,134.58,134.65,25174.0,128.1379,128.1474,128.0428,128.1094,25174.0
2019-11-05 15:55:00,134.65,134.7,134.31,134.34,94027.0,128.1094,128.157,127.7859,127.8145,94027.0
2019-11-06 09:30:00,134.82,135.23,134.48,134.48,15185.0,128.2711,128.6612,127.9477,127.9477,15185.0
2019-11-06 09:35:00,134.51,134.94,134.45,134.81,7049.0,127.9762,128.3853,127.9191,128.2616,7049.0
2019-11-06 09:40:00,134.93,135.1,134.54,134.66,3707.0,128.3758,128.5375,128.0047,128.1189,3707.0
2019-11-06 09:45:00,134.53,134.54,134.03,134.27,22150.0,127.9952,128.0047,127.5195,127.7479,22150.0
2019-11-06 09:50:00,134.35,134.54,134.07,134.07,13506.0,127.824,128.0047,127.5576,127.5576,13506.0
2019-11-06 09:55:00,134.15,134.31,133.81,133.87,5505.0,127.6337,127.7859,127.3102,127.3673,5505.0
2019-11-06 10:00:00,133.76,133.9,133.68,133.72,4808.0,127.2626,127.3958,127.1865,127.2246,4808.0
2019-11-06 10:05:00,133.74,133.74,133.48,133.54,6556.0,127.2436,127.2436,126.9962,127.0533,6556.0
2019-11-06 10:10:00,133.41,134.13,133.41,134.13,6271.0,126.9296,127.6147,126.9296,127.6147,6271.0
2019-11-06 10:15:00,134.11,134.46,133.97,134.15,7154.0,127.5956,127.9286,127.4624,127.6337,7154.0
2019-11-06 10:20:00,134.14,134.38,134.14,134.26,5760.0,127.6242,127.8525,127.6242,127.7383,5760.0
2019-11-06 10:25:00,134.21,134.25,133.89,133.96,3915.0,127.6908,127.7288,127.3863,127.4529,3915.0
2019-11-06 10:30:00,133.88,133.88,133.5,133.63,6006.0,127.3768,127.3768,127.0153,127.1389,6006.0
2019-11-06 10:35:00,133.83,134.09,133.82,133.96,10523.0,127.3292,127.5766,127.3197,127.4529,10523.0
2019-11-06 10:40:00,133.99,134.21,133.95,134.2,3649.0,127.4815,127.6908,127.4434,127.6813,3649.0
2019-11-06 10:45:00,134.16,134.22,134.13,134.22,3721.0,127.6432,127.7003,127.6147,127.7003,3721.0
2019-11-06 10:50:00,134.21,134.33,134.17,134.29,2834.0,127.6908,127.8049,127.6527,127.7669,2834.0
2019-11-06 10:55:00,134.33,134.37,134.12,134.15,10110.0,127.8049,127.843,127.6051,127.6337,10110.0
2019-11-06 11:00:00,134.18,134.31,134.12,134.31,5314.0,127.6622,127.7859,127.6051,127.7859,5314.0
2019-11-06 11:05:00,134.29,134.31,134.08,134.08,5096.0,127.7669,127.7859,127.5671,127.5671,5096.0
2019-11-06 11:10:00,134.06,134.2,134.0,134.03,5638.0,127.5481,127.6813,127.491,127.5195,5638.0
2019-11-06 11:15:00,134.0,134.07,133.96,133.96,11481.0,127.491,127.5576,127.4529,127.4529,11481.0
2019-11-06 11:20:00,134.12,134.51,134.11,134.5,6923.0,127.6051,127.9762,127.5956,127.9667,6923.0
2019-11-06 11:25:00,134.56,134.73,134.54,134.58,5840.0,128.0238,128.1855,128.0047,128.0428,5840.0
2019-11-06 11:30:00,134.56,134.58,134.47,134.47,1721.0,128.0238,128.0428,127.9381,127.9381,1721.0
2019-11-06 11:35:00,134.45,134.46,134.25,134.35,10771.0,127.9191,127.9286,127.7288,127.824,10771.0
2019-11-06 11:40:00,134.18,134.46,134.15,134.19,8282.0,127.6622,127.9286,127.6337,127.6717,8282.0
2019-11-06 11:45:00,134.21,134.29,133.92,133.93,9571.0,127.6908,127.7669,127.4149,127.4244,9571.0
2019-11-06 11:50:00,133.86,133.92,133.77,133.86,4831.0,127.3578,127.4149,127.2721,127.3578,4831.0
2019-11-06 11:55:00,133.87,134.19,133.87,134.12,2450.0,127.3673,127.6717,127.3673,127.6051,2450.0
2019-11-06 12:00:00,134.14,134.2,134.1,134.17,2300.0,127.6242,127.6813,127.5861,127.6527,2300.0
2019-11-06 12:05:00,134.28,134.39,134.27,134.34,2246.0,127.7574,127.862,127.7479,127.8145,2246.0
2019-11-06 12:10:00,134.29,134.3,134.2,134.22,2310.0,127.7669,127.7764,127.6813,127.7003,2310.0
2019-11-06 12:15:00,134.19,134.2,134.16,134.19,2163.0,127.6717,127.6813,127.6432,127.6717,2163.0
2019-11-06 12:20:00,134.18,134.22,134.13,134.22,1629.0,127.6622,127.7003,127.6147,127.7003,1629.0
2019-11-06 12:25:00,134.24,134.26,134.12,134.12,2830.0,127.7193,127.7383,127.6051,127.6051,2830.0
2019-11-06 12:30:00,134.17,134.21,134.11,134.16,3099.0,127.6527,127.6908,127.5956,127.6432,3099.0
2019-11-06 12:35:00,134.15,134.3,134.14,134.29,1908.0,127.6337,127.7764,127.6242,127.7669,1908.0
2019-11-06 12:40:00,134.22,134.3,134.04,134.04,8499.0,127.7003,127.7764,127.529,127.529,8499.0
2019-11-06 12:45:00,134.01,134.1,133.98,134.07,2178.0,127.5005,127.5861,127.4719,127.5576,2178.0
2019-11-06 12:50:00,134.1,134.1,133.94,134.01,4502.0,127.5861,127.5861,127.4339,127.5005,4502.0
2019-11-06 12:55:00,134.02,134.12,134.01,134.12,2051.0,127.51,127.6051,127.5005,127.6051,2051.0
2019-11-06 13:00:00,134.19,134.19,134.12,134.13,1858.0,127.6717,127.6717,127.6051,127.6147,1858.0
2019-11-06 13:05:00,134.19,134.19,134.1,134.13,1844.0,127.6717,127.6717,127.5861,127.6147,1844.0
2019-11-06 13:10:00,134.12,134.12,134.0,134.12,2646.0,127.6051,127.6051,127.491,127.6051,2646.0
2019-11-06 13:15:00,134.1,134.15,134.1,134.15,1717.0,127.5861,127.6337,127.5861,127.6337,1717.0
2019-11-06 13:20:00,134.16,134.42,134.16,134.4,2585.0,127.6432,127.8906,127.6432,127.8715,2585.0
2019-11-06 13:25:00,134.38,134.43,134.36,134.43,1100.0,127.8525,127.9001,127.8335,127.9001,1100.0
2019-11-06 13:30:00,134.4,134.42,134.36,134.36,3084.0,127.8715,127.8906,127.8335,127.8335,3084.0
2019-11-06 13:35:00,134.34,134.37,134.27,134.33,3260.0,127.8145,127.843,127.7479,127.8049,3260.0
2019-11-06 13:40:00,134.33,134.4,134.28,134.4,2138.0,127.8049,127.8715,127.7574,127.8715,2138.0
2019-11-06 13:45:00,134.31,134.44,134.31,134.42,1700.0,127.7859,127.9096,127.7859,127.8906,1700.0
2019-11-06 13:50:00,134.41,134.48,134.4,134.41,2239.0,127.8811,127.9477,127.8715,127.8811,2239.0
2019-11-06 13:55:00,134.43,134.5,134.42,134.45,1889.0,127.9001,127.9667,127.8906,127.9191,1889.0
2019-11-06 14:00:00,134.42,134.48,134.4,134.46,5876.0,127.8906,127.9477,127.8715,127.9286,5876.0
2019-11-06 14:05:00,134.47,134.58,134.42,134.58,6150.0,127.9381,128.0428,127.8906,128.0428,6150.0
2019-11-06 14:10:00,134.59,134.6,134.51,134.53,4778.0,128.0523,128.0618,127.9762,127.9952,4778.0
2019-11-06 14:15:00,134.53,134.59,134.53,134.56,905.0,127.9952,128.0523,127.9952,128.0238,905.0
2019-11-06 14:20:00,134.56,134.62,134.48,134.48,2886.0,128.0238,128.0808,127.9477,127.9477,2886.0
2019-11-06 14:25:00,134.49,134.49,134.4,134.45,2896.0,127.9572,127.9572,127.8715,127.9191,2896.0
2019-11-06 14:30:00,134.45,134.49,134.41,134.44,2926.0,127.9191,127.9572,127.8811,127.9096,2926.0
2019-11-06 14:35:00,134.44,134.45,134.34,134.39,2492.0,127.9096,127.9191,127.8145,127.862,2492.0
2019-11-06 14:40:00,134.47,134.54,134.47,134.5,2900.0,127.9381,128.0047,127.9381,127.9667,2900.0
2019-11-06 14:45:00,134.52,134.65,134.51,134.65,6270.0,127.9857,128.1094,127.9762,128.1094,6270.0
2019-11-06 14:50:00,134.65,134.68,134.61,134.63,2635.0,128.1094,128.1379,128.0713,128.0904,2635.0
2019-11-06 14:55:00,134.62,134.65,134.59,134.61,2339.0,128.0808,128.1094,128.0523,128.0713,2339.0
2019-11-06 15:00:00,134.62,134.67,134.61,134.63,3214.0,128.0808,128.1284,128.0713,128.0904,3214.0
2019-11-06 15:05:00,134.63,134.63,134.44,134.49,7117.0,128.0904,128.0904,127.9096,127.9572,7117.0
2019-11-06 15:10:00,134.51,134.57,134.51,134.57,3000.0,127.9762,128.0333,127.9762,128.0333,3000.0
2019-11-06 15:15:00,134.58,134.59,134.51,134.57,6964.0,128.0428,128.0523,127.9762,128.0333,6964.0
2019-11-06 15:20:00,134.56,134.65,134.56,134.62,5956.0,128.0238,128.1094,128.0238,128.0808,5956.0
2019-11-06 15:25:00,134.64,134.65,134.59,134.61,6525.0,128.0999,128.1094,128.0523,128.0713,6525.0
2019-11-06 15:30:00,134.62,134.77,134.56,134.69,12112.0,128.0808,128.2236,128.0238,128.1474,12112.0
2019-11-06 15:35:00,134.7,134.95,134.68,134.89,18129.0,128.157,128.3948,128.1379,128.3377,18129.0
2019-11-06 15:40:00,134.85,134.88,134.83,134.84,14654.0,128.2997,128.3282,128.2806,128.2902,14654.0
2019-11-06 15:45:00,134.84,134.97,134.82,134.9,22780.0,128.2902,128.4138,128.2711,128.3472,22780.0
2019-11-06 15:50:00,134.91,135.05,134.9,135.05,39971.0,128.3568,128.49,128.3472,128.49,39971.0
2019-11-06 15:55:00,135.04,135.17,134.83,134.87,84846.0,128.4804,128.6041,128.2806,128.3187,84846.0
2019-11-07 09:30:00,135.85,136.88,135.58,136.77,30478.0,129.2511,130.2311,128.9942,130.1264,30478.0
2019-11-07 09:35:00,136.77,136.92,136.13,136.48,31985.0,130.1264,130.2691,129.5175,129.8505,31985.0
2019-11-07 09:40:00,136.49,136.58,136.01,136.02,7021.0,129.86,129.9456,129.4033,129.4128,7021.0
2019-11-07 09:45:00,136.13,136.41,135.93,136.27,6066.0,129.5175,129.7839,129.3272,129.6507,6066.0
2019-11-07 09:50:00,136.17,136.38,136.08,136.33,4839.0,129.5556,129.7554,129.4699,129.7078,4839.0
2019-11-07 09:55:00,136.25,136.57,136.22,136.57,3542.0,129.6317,129.9361,129.6031,129.9361,3542.0
2019-11-07 10:00:00,136.53,136.71,136.03,136.23,3411.0,129.8981,130.0693,129.4224,129.6126,3411.0
2019-11-07 10:05:00,136.24,136.35,136.07,136.07,6447.0,129.6222,129.7268,129.4604,129.4604,6447.0
2019-11-07 10:10:00,136.09,136.48,136.09,136.48,7277.0,129.4794,129.8505,129.4794,129.8505,7277.0
2019-11-07 10:15:00,136.34,136.38,136.11,136.19,6883.0,129.7173,129.7554,129.4985,129.5746,6883.0
2019-11-07 10:20:00,136.1,136.18,135.89,136.04,17588.0,129.489,129.5651,129.2892,129.4319,17588.0
2019-11-07 10:25:00,136.06,136.43,135.98,136.43,11713.0,129.4509,129.8029,129.3748,129.8029,11713.0
2019-11-07 10:30:00,136.44,136.49,136.25,136.25,18316.0,129.8124,129.86,129.6317,129.6317,18316.0
2019-11-07 10:35:00,136.29,136.42,136.21,136.38,6305.0,129.6697,129.7934,129.5936,129.7554,6305.0
2019-11-07 10:40:00,136.42,136.58,136.22,136.56,7808.0,129.7934,129.9456,129.6031,129.9266,7808.0
2019-11-07 10:45:00,136.51,136.72,136.46,136.63,6930.0,129.879,130.0788,129.8315,129.9932,6930.0
2019-11-07 10:50:00,136.63,136.89,136.62,136.83,7074.0,129.9932,130.2406,129.9837,130.1835,7074.0
2019-11-07 10:55:00,136.87,136.95,136.75,136.89,9679.0,130.2216,130.2977,130.1074,130.2406,9679.0
2019-11-07 11:00:00,136.86,136.88,136.63,136.72,7835.0,130.212,130.2311,129.9932,130.0788,7835.0
2019-11-07 11:05:00,136.77,136.79,136.7,136.72,8376.0,130.1264,130.1454,130.0598,130.0788,8376.0
2019-11-07 11:10:00,136.76,136.85,136.5,136.52,16607.0,130.1169,130.2025,129.8695,129.8886,16607.0
2019-11-07 11:15:00,136.51,136.81,136.47,136.56,23133.0,129.879,130.1645,129.841,129.9266,23133.0
2019-11-07 11:20:00,136.53,136.68,136.52,136.68,12709.0,129.8981,130.0408,129.8886,130.0408,12709.0
2019-11-07 11:25:00,136.65,136.76,136.54,136.55,27217.0,130.0122,130.1169,129.9076,129.9171,27217.0
2019-11-07 11:30:00,136.44,136.71,136.4,136.55,38847.0,129.8124,130.0693,129.7744,129.9171,38847.0
2019-11-07 11:35:00,136.52,136.75,136.49,136.5,18035.0,129.8886,130.1074,129.86,129.8695,18035.0
2019-11-07 11:40:00,136.5,136.57,136.49,136.49,17347.0,129.8695,129.9361,129.86,129.86,17347.0
2019-11-07 11:45:00,136.51,136.75,136.49,136.5,26386.0,129.879,130.1074,129.86,129.8695,26386.0
2019-11-07 11:50:00,136.49,136.61,136.49,136.61,9838.0,129.86,129.9742,129.86,129.9742,9838.0
2019-11-07 11:55:00,136.63,136.95,136.54,136.82,28649.0,129.9932,130.2977,129.9076,130.174,28649.0
2019-11-07 12:00:00,136.89,136.92,136.75,136.77,13255.0,130.2406,130.2691,130.1074,130.1264,13255.0
2019-11-07 12:05:00,136.76,136.79,136.63,136.68,11697.0,130.1169,130.1454,129.9932,130.0408,11697.0
2019-11-07 12:10:00,136.68,136.71,136.49,136.55,9536.0,130.0408,130.0693,129.86,129.9171,9536.0
2019-11-07 12:15:00,136.53,136.55,136.49,136.5,16527.0,129.8981,129.9171,129.86,129.8695,16527.0
2019-11-07 12:20:00,136.5,136.7,136.33,136.7,40153.0,129.8695,130.0598,129.7078,130.0598,40153.0
2019-11-07 12:25:00,136.7,136.7,136.29,136.62,16039.0,130.0598,130.0598,129.6697,129.9837,16039.0
2019-11-07 12:30:00,136.69,136.69,136.56,136.56,6396.0,130.0503,130.0503,129.9266,129.9266,6396.0
2019-11-07 12:35:00,136.59,136.85,136.52,136.84,4616.0,129.9552,130.2025,129.8886,130.193,4616.0
2019-11-07 12:40:00,136.85,136.97,136.85,136.97,2922.0,130.2025,130.3167,130.2025,130.3167,2922.0
2019-11-07 12:45:00,136.99,137.0,136.87,136.97,11078.0,130.3357,130.3452,130.2216,130.3167,11078.0
2019-11-07 12:50:00,136.96,136.96,136.79,136.84,3031.0,130.3072,130.3072,130.1454,130.193,3031.0
2019-11-07 12:55:00,136.86,136.99,136.86,136.97,2204.0,130.212,130.3357,130.212,130.3167,2204.0
2019-11-07 13:00:00,136.94,137.0,136.89,136.93,4991.0,130.2882,130.3452,130.2406,130.2786,4991.0
2019-11-07 13:05:00,136.88,136.88,136.75,136.77,1501.0,130.2311,130.2311,130.1074,130.1264,1501.0
2019-11-07 13:10:00,136.83,136.87,136.74,136.84,3643.0,130.1835,130.2216,130.0979,130.193,3643.0
2019-11-07 13:15:00,136.82,136.89,136.77,136.89,1428.0,130.174,130.2406,130.1264,130.2406,1428.0
2019-11-07 13:20:00,136.89,136.9,136.75,136.82,2087.0,130.2406,130.2501,130.1074,130.174,2087.0
2019-11-07 13:25:00,136.81,136.83,136.75,136.76,3692.0,130.1645,130.1835,130.1074,130.1169,3692.0
2019-11-07 13:30:00,136.75,136.79,136.68,136.68,3644.0,130.1074,130.1454,130.0408,130.0408,3644.0
2019-11-07 13:35:00,136.61,136.61,136.43,136.58,106035.0,129.9742,129.9742,129.8029,129.9456,106035.0
2019-11-07 13:40:00,136.62,136.75,136.62,136.7,2100.0,129.9837,130.1074,129.9837,130.0598,2100.0
2019-11-07 13:45:00,136.65,136.65,136.22,136.22,10355.0,130.0122,130.0122,129.6031,129.6031,10355.0
2019-11-07 13:50:00,136.24,136.27,136.14,136.18,3678.0,129.6222,129.6507,129.527,129.5651,3678.0
2019-11-07 13:55:00,136.18,136.18,135.98,135.98,3311.0,129.5651,129.5651,129.3748,129.3748,3311.0
2019-11-07 14:00:00,136.01,136.14,135.97,136.14,5469.0,129.4033,129.527,129.3653,129.527,5469.0
2019-11-07 14:05:00,136.12,136.22,136.08,136.22,4444.0,129.508,129.6031,129.4699,129.6031,4444.0
2019-11-07 14:10:00,136.21,136.27,136.21,136.25,4200.0,129.5936,129.6507,129.5936,129.6317,4200.0
2019-11-07 14:15:00,136.24,136.28,136.23,136.25,7364.0,129.6222,129.6602,129.6126,129.6317,7364.0
2019-11-07 14:20:00,136.24,136.3,136.24,136.26,4900.0,129.6222,129.6792,129.6222,129.6412,4900.0
2019-11-07 14:25:00,136.26,136.27,136.12,136.12,7276.0,129.6412,129.6507,129.508,129.508,7276.0
2019-11-07 14:30:00,136.11,136.13,135.99,135.99,4628.0,129.4985,129.5175,129.3843,129.3843,4628.0
2019-11-07 14:35:00,135.96,135.96,135.89,135.89,4525.0,129.3558,129.3558,129.2892,129.2892,4525.0
2019-11-07 14:40:00,135.88,135.95,135.6,135.72,22019.0,129.2796,129.3462,129.0132,129.1274,22019.0
2019-11-07 14:45:00,135.74,135.79,135.7,135.79,4341.0,129.1464,129.194,129.1084,129.194,4341.0
2019-11-07 14:50:00,135.78,135.93,135.76,135.9,5211.0,129.1845,129.3272,129.1655,129.2987,5211.0
2019-11-07 14:55:00,135.87,135.93,135.87,135.91,4629.0,129.2701,129.3272,129.2701,129.3082,4629.0
2019-11-07 15:00:00,135.9,136.02,135.89,136.02,5425.0,129.2987,129.4128,129.2892,129.4128,5425.0
2019-11-07 15:05:00,136.01,136.04,135.97,135.99,4960.0,129.4033,129.4319,129.3653,129.3843,4960.0
2019-11-07 15:10:00,135.99,136.04,135.97,135.97,5001.0,129.3843,129.4319,129.3653,129.3653,5001.0
2019-11-07 15:15:00,135.97,135.98,135.92,135.92,10875.0,129.3653,129.3748,129.3177,129.3177,10875.0
2019-11-07 15:20:00,135.93,135.99,135.86,135.99,6424.0,129.3272,129.3843,129.2606,129.3843,6424.0
2019-11-07 15:25:00,135.98,136.18,135.97,136.08,38801.0,129.3748,129.5651,129.3653,129.4699,38801.0
2019-11-07 15:30:00,136.07,136.24,136.04,136.21,14016.0,129.4604,129.6222,129.4319,129.5936,14016.0
2019-11-07 15:35:00,136.21,136.22,135.74,135.81,18866.0,129.5936,129.6031,129.1464,129.213,18866.0
2019-11-07 15:40:00,135.81,136.01,135.8,135.94,19135.0,129.213,129.4033,129.2035,129.3367,19135.0
2019-11-07 15:45:00,135.95,136.38,135.95,136.38,30618.0,129.3462,129.7554,129.3462,129.7554,30618.0
2019-11-07 15:50:00,136.38,136.46,136.25,136.25,37069.0,129.7554,129.8315,129.6317,129.6317,37069.0
2019-11-07 15:55:00,136.27,136.3,136.16,136.3,77263.0,129.6507,129.6792,129.546,129.6792,77263.0
2019-11-08 09:30:00,136.0,137.2,135.75,137.2,10564.0,129.3938,130.5355,129.156,130.5355,10564.0
2019-11-08 09:35:00,137.09,137.32,136.57,137.06,4633.0,130.4309,130.6497,129.9361,130.4023,4633.0
2019-11-08 09:40:00,137.09,137.61,136.92,137.58,22892.0,130.4309,130.9256,130.2691,130.8971,22892.0
2019-11-08 09:45:00,137.6,137.6,137.0,137.41,22412.0,130.9161,130.9161,130.3452,130.7353,22412.0
2019-11-08 09:50:00,137.47,137.73,137.34,137.34,5600.0,130.7924,131.0398,130.6687,130.6687,5600.0
2019-11-08 09:55:00,137.3,137.3,136.68,136.68,4309.0,130.6307,130.6307,130.0408,130.0408,4309.0
2019-11-08 10:00:00,136.53,136.77,136.49,136.74,2600.0,129.8981,130.1264,129.86,130.0979,2600.0
2019-11-08 10:05:00,136.77,136.93,136.55,136.93,4007.0,130.1264,130.2786,129.9171,130.2786,4007.0
2019-11-08 10:10:00,136.96,137.3,136.95,137.25,15315.0,130.3072,130.6307,130.2977,130.5831,15315.0
2019-11-08 10:15:00,137.23,137.34,137.13,137.24,3675.0,130.5641,130.6687,130.4689,130.5736,3675.0
2019-11-08 10:20:00,137.23,137.24,137.12,137.2,3051.0,130.5641,130.5736,130.4594,130.5355,3051.0
2019-11-08 10:25:00,137.24,137.28,136.94,136.94,4634.0,130.5736,130.6116,130.2882,130.2882,4634.0
2019-11-08 10:30:00,136.88,136.88,136.64,136.72,4607.0,130.2311,130.2311,130.0027,130.0788,4607.0
2019-11-08 10:35:00,136.74,136.81,136.59,136.78,6663.0,130.0979,130.1645,129.9552,130.1359,6663.0
2019-11-08 10:40:00,136.78,137.09,136.74,137.02,4252.0,130.1359,130.4309,130.0979,130.3643,4252.0
2019-11-08 10:45:00,137.06,137.1,136.93,137.05,5324.0,130.4023,130.4404,130.2786,130.3928,5324.0
2019-11-08 10:50:00,137.01,137.18,136.98,137.14,7382.0,130.3548,130.5165,130.3262,130.4784,7382.0
2019-11-08 10:55:00,137.17,137.18,137.05,137.12,4764.0,130.507,130.5165,130.3928,130.4594,4764.0
2019-11-08 11:00:00,137.1,137.21,137.1,137.17,4105.0,130.4404,130.545,130.4404,130.507,4105.0
2019-11-08 11:05:00,137.15,137.15,137.02,137.08,6819.0,130.488,130.488,130.3643,130.4214,6819.0
2019-11-08 11:10:00,137.1,137.15,137.03,137.11,7313.0,130.4404,130.488,130.3738,130.4499,7313.0
2019-11-08 11:15:00,137.11,137.11,136.8,136.88,6196.0,130.4499,130.4499,130.155,130.2311,6196.0
2019-11-08 11:20:00,136.9,136.99,136.9,136.93,2609.0,130.2501,130.3357,130.2501,130.2786,2609.0
2019-11-08 11:25:00,136.94,136.94,136.65,136.69,3745.0,130.2882,130.2882,130.0122,130.0503,3745.0
2019-11-08 11:30:00,136.68,136.68,136.6,136.65,1988.0,130.0408,130.0408,129.9647,130.0122,1988.0
2019-11-08 11:35:00,136.69,136.7,136.59,136.68,3563.0,130.0503,130.0598,129.9552,130.0408,3563.0
2019-11-08 11:40:00,136.71,136.76,136.66,136.76,3383.0,130.0693,130.1169,130.0218,130.1169,3383.0
2019-11-08 11:45:00,136.74,136.85,136.7,136.8,2600.0,130.0979,130.2025,130.0598,130.155,2600.0
2019-11-08 11:50:00,136.8,136.83,136.7,136.74,4706.0,130.155,130.1835,130.0598,130.0979,4706.0
2019-11-08 11:55:00,136.73,136.77,136.7,136.7,1736.0,130.0884,130.1264,130.0598,130.0598,1736.0
2019-11-08 12:00:00,136.71,136.71,136.39,136.39,7707.0,130.0693,130.0693,129.7649,129.7649,7707.0
2019-11-08 12:05:00,136.38,136.48,136.38,136.41,7158.0,129.7554,129.8505,129.7554,129.7839,7158.0
2019-11-08 12:10:00,136.44,136.51,136.44,136.45,3914.0,129.8124,129.879,129.8124,129.822,3914.0
2019-11-08 12:15:00,136.44,136.44,136.36,136.4,3405.0,129.8124,129.8124,129.7363,129.7744,3405.0
2019-11-08 12:20:00,136.4,136.47,136.4,136.45,2210.0,129.7744,129.841,129.7744,129.822,2210.0
2019-11-08 12:25:00,136.48,136.58,136.4,136.43,8560.0,129.8505,129.9456,129.7744,129.8029,8560.0
2019-11-08 12:30:00,136.41,136.41,136.31,136.32,2670.0,129.7839,129.7839,129.6888,129.6983,2670.0
2019-11-08 12:35:00,136.31,136.4,136.28,136.37,2035.0,129.6888,129.7744,129.6602,129.7458,2035.0
2019-11-08 12:40:00,136.36,136.38,136.3,136.36,1124.0,129.7363,129.7554,129.6792,129.7363,1124.0
2019-11-08 12:45:00,136.35,136.35,136.28,136.31,805.0,129.7268,129.7268,129.6602,129.6888,805.0
2019-11-08 12:50:00,136.33,136.47,136.33,136.41,2390.0,129.7078,129.841,129.7078,129.7839,2390.0
2019-11-08 12:55:00,136.39,136.44,136.34,136.34,1200.0,129.7649,129.8124,129.7173,129.7173,1200.0
2019-11-08 13:00:00,136.37,136.37,136.3,136.35,3441.0,129.7458,129.7458,129.6792,129.7268,3441.0
2019-11-08 13:05:00,136.4,136.46,136.4,136.41,2339.0,129.7744,129.8315,129.7744,129.7839,2339.0
2019-11-08 13:10:00,136.37,136.39,136.36,136.39,1800.0,129.7458,129.7649,129.7363,129.7649,1800.0
2019-11-08 13:15:00,136.37,136.44,136.36,136.44,2800.0,129.7458,129.8124,129.7363,129.8124,2800.0
2019-11-08 13:20:00,136.46,136.49,136.44,136.49,1900.0,129.8315,129.86,129.8124,129.86,1900.0
2019-11-08 13:25:00,136.44,136.56,136.42,136.56,29179.0,129.8124,129.9266,129.7934,129.9266,29179.0
2019-11-08 13:30:00,136.56,136.56,136.48,136.51,5556.0,129.9266,129.9266,129.8505,129.879,5556.0
2019-11-08 13:35:00,136.53,136.75,136.53,136.7,2854.0,129.8981,130.1074,129.8981,130.0598,2854.0
2019-11-08 13:40:00,136.74,136.82,136.72,136.81,1782.0,130.0979,130.174,130.0788,130.1645,1782.0
2019-11-08 13:45:00,136.73,136.81,136.68,136.79,4100.0,130.0884,130.1645,130.0408,130.1454,4100.0
2019-11-08 13:50:00,136.76,136.76,136.43,136.49,13383.0,130.1169,130.1169,129.8029,129.86,13383.0
2019-11-08 13:55:00,136.63,136.69,136.58,136.59,2228.0,129.9932,130.0503,129.9456,129.9552,2228.0
2019-11-08 14:00:00,136.63,136.71,136.61,136.71,1900.0,129.9932,130.0693,129.9742,130.0693,1900.0
2019-11-08 14:05:00,136.77,136.92,136.73,136.9,3247.0,130.1264,130.2691,130.0884,130.2501,3247.0
2019-11-08 14:10:00,136.89,136.89,136.85,136.88,3721.0,130.2406,130.2406,130.2025,130.2311,3721.0
2019-11-08 14:15:00,136.89,137.02,136.86,137.02,3011.0,130.2406,130.3643,130.212,130.3643,3011.0
2019-11-08 14:20:00,137.01,137.06,136.98,136.98,3755.0,130.3548,130.4023,130.3262,130.3262,3755.0
2019-11-08 14:25:00,136.97,137.0,136.88,136.9,3962.0,130.3167,130.3452,130.2311,130.2501,3962.0
2019-11-08 14:30:00,136.85,136.85,136.74,136.76,6410.0,130.2025,130.2025,130.0979,130.1169,6410.0
2019-11-08 14:35:00,136.76,136.78,136.72,136.74,3620.0,130.1169,130.1359,130.0788,130.0979,3620.0
2019-11-08 14:40:00,136.74,136.74,136.68,136.73,3798.0,130.0979,130.0979,130.0408,130.0884,3798.0
2019-11-08 14:45:00,136.78,136.78,136.71,136.72,4690.0,130.1359,130.1359,130.0693,130.0788,4690.0
2019-11-08 14:50:00,136.72,136.72,136.67,136.71,2622.0,130.0788,130.0788,130.0313,130.0693,2622.0
2019-11-08 14:55:00,136.71,136.78,136.7,136.78,2944.0,130.0693,130.1359,130.0598,130.1359,2944.0
2019-11-08 15:00:00,136.81,136.95,136.77,136.84,7089.0,130.1645,130.2977,130.1264,130.193,7089.0
2019-11-08 15:05:00,136.82,136.86,136.79,136.85,9662.0,130.174,130.212,130.1454,130.2025,9662.0
2019-11-08 15:10:00,136.91,136.94,136.86,136.88,6198.0,130.2596,130.2882,130.212,130.2311,6198.0
2019-11-08 15:15:00,136.88,136.88,136.78,136.78,3829.0,130.2311,130.2311,130.1359,130.1359,3829.0
2019-11-08 15:20:00,136.77,136.88,136.77,136.82,2421.0,130.1264,130.2311,130.1264,130.174,2421.0
2019-11-08 15:25:00,136.84,136.85,136.77,136.79,10731.0,130.193,130.2025,130.1264,130.1454,10731.0
2019-11-08 15:30:00,136.8,136.94,136.8,136.81,10472.0,130.155,130.2882,130.155,130.1645,10472.0
2019-11-08 15:35:00,136.83,136.92,136.83,136.89,8427.0,130.1835,130.2691,130.1835,130.2406,8427.0
2019-11-08 15:40:00,136.88,136.9,136.8,136.88,12417.0,130.2311,130.2501,130.155,130.2311,12417.0
2019-11-08 15:45:00,136.88,136.88,136.67,136.73,19800.0,130.2311,130.2311,130.0313,130.0884,19800.0
2019-11-08 15:50:00,136.72,136.83,136.71,136.8,23187.0,130.0788,130.1835,130.0693,130.155,23187.0
2019-11-08 15:55:00,136.79,136.89,136.71,136.84,39322.0,130.1454,130.2406,130.0693,130.193,39322.0
2019-11-11 09:30:00,135.76,136.03,135.0,135.55,48044.0,129.1655,129.4224,128.4424,128.9657,48044.0
2019-11-11 09:35:00,135.53,136.04,135.37,135.57,26256.0,128.9466,129.4319,128.7944,128.9847,26256.0
2019-11-11 09:40:00,135.54,135.68,135.4,135.52,8911.0,128.9562,129.0894,128.823,128.9371,8911.0
2019-11-11 09:45:00,135.5,135.93,135.49,135.51,19730.0,128.9181,129.3272,128.9086,128.9276,19730.0
2019-11-11 09:50:00,135.53,135.71,135.37,135.56,14295.0,128.9466,129.1179,128.7944,128.9752,14295.0
2019-11-11 09:55:00,135.63,136.24,135.53,136.08,9114.0,129.0418,129.6222,128.9466,129.4699,9114.0
2019-11-11 10:00:00,136.09,136.13,135.85,135.89,3864.0,129.4794,129.5175,129.2511,129.2892,3864.0
2019-11-11 10:05:00,135.77,135.77,135.53,135.71,3574.0,129.175,129.175,128.9466,129.1179,3574.0
2019-11-11 10:10:00,135.75,135.84,135.67,135.69,3174.0,129.156,129.2416,129.0798,129.0989,3174.0
2019-11-11 10:15:00,135.69,135.7,135.29,135.35,4978.0,129.0989,129.1084,128.7183,128.7754,4978.0
2019-11-11 10:20:00,135.35,135.54,135.07,135.54,15271.0,128.7754,128.9562,128.509,128.9562,15271.0
2019-11-11 10:25:00,135.62,135.95,135.56,135.6,10396.0,129.0323,129.3462,128.9752,129.0132,10396.0
2019-11-11 10:30:00,135.61,135.61,135.12,135.21,21502.0,129.0228,129.0228,128.5566,128.6422,21502.0
2019-11-11 10:35:00,135.2,135.55,135.17,135.4,14364.0,128.6327,128.9657,128.6041,128.823,14364.0
2019-11-11 10:40:00,135.43,135.48,135.14,135.41,8882.0,128.8515,128.8991,128.5756,128.8325,8882.0
2019-11-11 10:45:00,135.44,135.44,134.93,134.99,4677.0,128.861,128.861,128.3758,128.4329,4677.0
2019-11-11 10:50:00,135.03,135.3,134.94,135.25,10313.0,128.4709,128.7278,128.3853,128.6802,10313.0
2019-11-11 10:55:00,135.25,135.53,135.2,135.39,18325.0,128.6802,128.9466,128.6327,128.8134,18325.0
2019-11-11 11:00:00,135.38,135.45,135.33,135.4,7090.0,128.8039,128.8705,128.7564,128.823,7090.0
2019-11-11 11:05:00,135.42,135.43,135.28,135.41,4201.0,128.842,128.8515,128.7088,128.8325,4201.0
2019-11-11 11:10:00,135.41,135.41,135.17,135.22,4933.0,128.8325,128.8325,128.6041,128.6517,4933.0
2019-11-11 11:15:00,135.21,135.21,134.99,135.08,3622.0,128.6422,128.6422,128.4329,128.5185,3622.0
2019-11-11 11:20:00,135.09,135.13,134.95,135.09,3558.0,128.528,128.5661,128.3948,128.528,3558.0
2019-11-11 11:25:00,135.1,135.1,134.97,135.1,3241.0,128.5375,128.5375,128.4138,128.5375,3241.0
2019-11-11 11:30:00,135.13,135.2,134.99,135.03,5160.0,128.5661,128.6327,128.4329,128.4709,5160.0
2019-11-11 11:35:00,135.08,135.12,134.95,135.08,6884.0,128.5185,128.5566,128.3948,128.5185,6884.0
2019-11-11 11:40:00,135.05,135.08,134.93,135.02,4843.0,128.49,128.5185,128.3758,128.4614,4843.0
2019-11-11 11:45:00,135.0,135.0,134.61,134.69,3693.0,128.4424,128.4424,128.0713,128.1474,3693.0
2019-11-11 11:50:00,134.7,134.88,134.7,134.87,3623.0,128.157,128.3282,128.157,128.3187,3623.0
2019-11-11 11:55:00,134.87,134.96,134.82,134.96,5268.0,128.3187,128.4043,128.2711,128.4043,5268.0
2019-11-11 12:00:00,134.95,134.97,134.76,134.76,3020.0,128.3948,128.4138,128.214,128.214,3020.0
2019-11-11 12:05:00,134.75,134.75,134.54,134.54,3712.0,128.2045,128.2045,128.0047,128.0047,3712.0
2019-11-11 12:10:00,134.59,134.92,134.59,134.92,7801.0,128.0523,128.3663,128.0523,128.3663,7801.0
2019-11-11 12:15:00,134.93,134.95,134.83,134.93,3954.0,128.3758,128.3948,128.2806,128.3758,3954.0
2019-11-11 12:20:00,134.94,135.03,134.94,135.03,3210.0,128.3853,128.4709,128.3853,128.4709,3210.0
2019-11-11 12:25:00,135.03,135.15,135.01,135.15,2742.0,128.4709,128.5851,128.4519,128.5851,2742.0
2019-11-11 12:30:00,135.17,135.31,135.17,135.26,4307.0,128.6041,128.7373,128.6041,128.6898,4307.0
2019-11-11 12:35:00,135.26,135.31,135.22,135.31,2097.0,128.6898,128.7373,128.6517,128.7373,2097.0
2019-11-11 12:40:00,135.29,135.29,135.23,135.25,2915.0,128.7183,128.7183,128.6612,128.6802,2915.0
2019-11-11 12:45:00,135.26,135.32,135.23,135.26,5404.0,128.6898,128.7468,128.6612,128.6898,5404.0
2019-11-11 12:50:00,135.27,135.4,135.22,135.4,4073.0,128.6993,128.823,128.6517,128.823,4073.0
2019-11-11 12:55:00,135.41,135.48,135.39,135.44,2774.0,128.8325,128.8991,128.8134,128.861,2774.0
2019-11-11 13:00:00,135.43,135.43,135.29,135.31,1301.0,128.8515,128.8515,128.7183,128.7373,1301.0
2019-11-11 13:05:00,135.32,135.38,135.27,135.27,3371.0,128.7468,128.8039,128.6993,128.6993,3371.0
2019-11-11 13:10:00,135.31,135.31,135.23,135.26,4074.0,128.7373,128.7373,128.6612,128.6898,4074.0
2019-11-11 13:15:00,135.28,135.33,135.25,135.33,2747.0,128.7088,128.7564,128.6802,128.7564,2747.0
2019-11-11 13:20:00,135.34,135.35,135.25,135.26,2413.0,128.7659,128.7754,128.6802,128.6898,2413.0
2019-11-11 13:25:00,135.28,135.31,135.21,135.21,1503.0,128.7088,128.7373,128.6422,128.6422,1503.0
2019-11-11 13:30:00,135.2,135.24,135.15,135.22,3443.0,128.6327,128.6707,128.5851,128.6517,3443.0
2019-11-11 13:35:00,135.28,135.32,135.26,135.27,4011.0,128.7088,128.7468,128.6898,128.6993,4011.0
2019-11-11 13:40:00,135.28,135.28,135.1,135.2,3141.0,128.7088,128.7088,128.5375,128.6327,3141.0
2019-11-11 13:45:00,135.27,135.27,135.17,135.24,4030.0,128.6993,128.6993,128.6041,128.6707,4030.0
2019-11-11 13:50:00,135.24,135.25,135.14,135.14,5406.0,128.6707,128.6802,128.5756,128.5756,5406.0
2019-11-11 13:55:00,135.17,135.28,135.17,135.28,2864.0,128.6041,128.7088,128.6041,128.7088,2864.0
2019-11-11 14:00:00,135.31,135.33,135.25,135.31,2602.0,128.7373,128.7564,128.6802,128.7373,2602.0
2019-11-11 14:05:00,135.31,135.43,135.31,135.39,2804.0,128.7373,128.8515,128.7373,128.8134,2804.0
2019-11-11 14:10:00,135.43,135.44,135.4,135.43,1380.0,128.8515,128.861,128.823,128.8515,1380.0
2019-11-11 14:15:00,135.44,135.52,135.43,135.43,4089.0,128.861,128.9371,128.8515,128.8515,4089.0
2019-11-11 14:20:00,135.39,135.46,135.39,135.41,2217.0,128.8134,128.88,128.8134,128.8325,2217.0
2019-11-11 14:25:00,135.45,135.46,135.37,135.38,7343.0,128.8705,128.88,128.7944,128.8039,7343.0
2019-11-11 14:30:00,135.37,135.38,135.27,135.36,3743.0,128.7944,128.8039,128.6993,128.7849,3743.0
2019-11-11 14:35:00,135.36,135.36,135.28,135.34,6100.0,128.7849,128.7849,128.7088,128.7659,6100.0
2019-11-11 14:40:00,135.37,135.39,135.28,135.31,4140.0,128.7944,128.8134,128.7088,128.7373,4140.0
2019-11-11 14:45:00,135.32,135.33,135.27,135.31,2749.0,128.7468,128.7564,128.6993,128.7373,2749.0
2019-11-11 14:50:00,135.31,135.32,135.22,135.26,5070.0,128.7373,128.7468,128.6517,128.6898,5070.0
2019-11-11 14:55:00,135.26,135.31,135.23,135.26,3710.0,128.6898,128.7373,128.6612,128.6898,3710.0
2019-11-11 15:00:00,135.3,135.44,135.29,135.41,3813.0,128.7278,128.861,128.7183,128.8325,3813.0
2019-11-11 15:05:00,135.4,135.43,135.35,135.38,5733.0,128.823,128.8515,128.7754,128.8039,5733.0
2019-11-11 15:10:00,135.38,135.43,135.32,135.34,4604.0,128.8039,128.8515,128.7468,128.7659,4604.0
2019-11-11 15:15:00,135.32,135.41,135.31,135.39,4993.0,128.7468,128.8325,128.7373,128.8134,4993.0
2019-11-11 15:20:00,135.4,135.43,135.31,135.31,3098.0,128.823,128.8515,128.7373,128.7373,3098.0
2019-11-11 15:25:00,135.31,135.34,135.27,135.32,6040.0,128.7373,128.7659,128.6993,128.7468,6040.0
2019-11-11 15:30:00,135.31,135.41,135.29,135.37,15655.0,128.7373,128.8325,128.7183,128.7944,15655.0
2019-11-11 15:35:00,135.41,135.42,135.11,135.24,15520.0,128.8325,128.842,128.547,128.6707,15520.0
2019-11-11 15:40:00,135.24,135.24,135.17,135.2,10484.0,128.6707,128.6707,128.6041,128.6327,10484.0
2019-11-11 15:45:00,135.2,135.37,135.13,135.31,15297.0,128.6327,128.7944,128.5661,128.7373,15297.0
2019-11-11 15:50:00,135.3,135.48,135.3,135.46,15790.0,128.7278,128.8991,128.7278,128.88,15790.0
2019-11-11 15:55:00,135.46,135.59,135.31,135.34,51837.0,128.88,129.0037,128.7373,128.7659,51837.0
2019-11-12 09:30:00,135.54,135.89,135.07,135.4,12795.0,128.9562,129.2892,128.509,128.823,12795.0
2019-11-12 09:35:00,135.68,135.75,134.77,134.96,12162.0,129.0894,129.156,128.2236,128.4043,12162.0
2019-11-12 09:40:00,134.99,135.26,134.91,135.22,8366.0,128.4329,128.6898,128.3568,128.6517,8366.0
2019-11-12 09:45:00,135.23,135.34,134.98,135.02,9116.0,128.6612,128.7659,128.4234,128.4614,9116.0
2019-11-12 09:50:00,135.04,135.16,134.63,135.0,8121.0,128.4804,128.5946,128.0904,128.4424,8121.0
2019-11-12 09:55:00,135.07,135.16,134.9,135.07,12230.0,128.509,128.5946,128.3472,128.509,12230.0
2019-11-12 10:00:00,135.03,135.2,134.93,135.18,4792.0,128.4709,128.6327,128.3758,128.6136,4792.0
2019-11-12 10:05:00,135.18,135.27,135.0,135.02,15223.0,128.6136,128.6993,128.4424,128.4614,15223.0
2019-11-12 10:10:00,135.09,135.12,134.97,135.08,4013.0,128.528,128.5566,128.4138,128.5185,4013.0
2019-11-12 10:15:00,135.02,135.08,134.87,135.06,3603.0,128.4614,128.5185,128.3187,128.4995,3603.0
2019-11-12 10:20:00,135.1,135.26,135.07,135.1,5850.0,128.5375,128.6898,128.509,128.5375,5850.0
2019-11-12 10:25:00,135.07,135.49,135.07,135.44,13871.0,128.509,128.9086,128.509,128.861,13871.0
2019-11-12 10:30:00,135.44,135.63,135.33,135.61,6541.0,128.861,129.0418,128.7564,129.0228,6541.0
2019-11-12 10:35:00,135.63,136.03,135.55,135.95,6613.0,129.0418,129.4224,128.9657,129.3462,6613.0
2019-11-12 10:40:00,135.97,136.19,135.97,136.19,8630.0,129.3653,129.5746,129.3653,129.5746,8630.0
2019-11-12 10:45:00,136.2,136.21,136.06,136.06,5768.0,129.5841,129.5936,129.4509,129.4509,5768.0
2019-11-12 10:50:00,136.06,136.1,135.75,135.75,4595.0,129.4509,129.489,129.156,129.156,4595.0
2019-11-12 10:55:00,135.72,135.75,135.54,135.6,6926.0,129.1274,129.156,128.9562,129.0132,6926.0
2019-11-12 11:00:00,135.6,135.65,135.41,135.42,5210.0,129.0132,129.0608,128.8325,128.842,5210.0
2019-11-12 11:05:00,135.42,135.5,135.39,135.5,4999.0,128.842,128.9181,128.8134,128.9181,4999.0
2019-11-12 11:10:00,135.46,135.51,135.25,135.26,5300.0,128.88,128.9276,128.6802,128.6898,5300.0
2019-11-12 11:15:00,135.27,135.33,135.19,135.2,4460.0,128.6993,128.7564,128.6232,128.6327,4460.0
2019-11-12 11:20:00,135.22,135.28,135.15,135.16,5124.0,128.6517,128.7088,128.5851,128.5946,5124.0
2019-11-12 11:25:00,135.13,135.23,135.05,135.16,4400.0,128.5661,128.6612,128.49,128.5946,4400.0
2019-11-12 11:30:00,135.19,135.22,135.06,135.06,4755.0,128.6232,128.6517,128.4995,128.4995,4755.0
2019-11-12 11:35:00,135.09,135.14,134.97,134.97,5279.0,128.528,128.5756,128.4138,128.4138,5279.0
2019-11-12 11:40:00,134.97,135.08,134.9,135.0,7582.0,128.4138,128.5185,128.3472,128.4424,7582.0
2019-11-12 11:45:00,135.0,135.01,134.84,134.96,4000.0,128.4424,128.4519,128.2902,128.4043,4000.0
2019-11-12 11:50:00,135.01,135.04,134.81,134.9,5220.0,128.4519,128.4804,128.2616,128.3472,5220.0
2019-11-12 11:55:00,134.93,134.93,134.79,134.8,4152.0,128.3758,128.3758,128.2426,128.2521,4152.0
2019-11-12 12:00:00,134.84,135.07,134.84,135.05,3871.0,128.2902,128.509,128.2902,128.49,3871.0
2019-11-12 12:05:00,135.03,135.21,135.02,135.21,3242.0,128.4709,128.6422,128.4614,128.6422,3242.0
2019-11-12 12:10:00,135.24,135.47,135.24,135.46,3273.0,128.6707,128.8896,128.6707,128.88,3273.0
2019-11-12 12:15:00,135.46,135.46,135.32,135.33,3079.0,128.88,128.88,128.7468,128.7564,3079.0
2019-11-12 12:20:00,135.3,135.41,135.3,135.41,1600.0,128.7278,128.8325,128.7278,128.8325,1600.0
2019-11-12 12:25:00,135.4,135.4,135.32,135.34,2114.0,128.823,128.823,128.7468,128.7659,2114.0
2019-11-12 12:30:00,135.34,135.54,135.33,135.52,7434.0,128.7659,128.9562,128.7564,128.9371,7434.0
2019-11-12 12:35:00,135.52,135.64,135.46,135.58,2000.0,128.9371,129.0513,128.88,128.9942,2000.0
2019-11-12 12:40:00,135.56,135.57,135.51,135.53,2300.0,128.9752,128.9847,128.9276,128.9466,2300.0
2019-11-12 12:45:00,135.49,135.49,135.23,135.32,5000.0,128.9086,128.9086,128.6612,128.7468,5000.0
2019-11-12 12:50:00,135.31,135.45,135.25,135.45,1023.0,128.7373,128.8705,128.6802,128.8705,1023.0
2019-11-12 12:55:00,135.54,135.73,135.48,135.73,1899.0,128.9562,129.1369,128.8991,129.1369,1899.0
2019-11-12 13:00:00,135.7,135.77,135.7,135.75,3639.0,129.1084,129.175,129.1084,129.156,3639.0
2019-11-12 13:05:00,135.75,135.78,135.67,135.71,3208.0,129.156,129.1845,129.0798,129.1179,3208.0
2019-11-12 13:10:00,135.7,135.72,135.62,135.62,3354.0,129.1084,129.1274,129.0323,129.0323,3354.0
2019-11-12 13:15:00,135.62,135.66,135.32,135.36,15703.0,129.0323,129.0703,128.7468,128.7849,15703.0
2019-11-12 13:20:00,135.36,135.44,135.33,135.44,2729.0,128.7849,128.861,128.7564,128.861,2729.0
2019-11-12 13:25:00,135.46,135.47,135.35,135.35,4089.0,128.88,128.8896,128.7754,128.7754,4089.0
2019-11-12 13:30:00,135.35,135.46,135.29,135.46,2628.0,128.7754,128.88,128.7183,128.88,2628.0
2019-11-12 13:35:00,135.49,135.51,135.41,135.49,1201.0,128.9086,128.9276,128.8325,128.9086,1201.0
2019-11-12 13:40:00,135.49,135.49,135.41,135.48,3276.0,128.9086,128.9086,128.8325,128.8991,3276.0
2019-11-12 13:45:00,135.48,135.49,135.42,135.49,3700.0,128.8991,128.9086,128.842,128.9086,3700.0
2019-11-12 13:50:00,135.51,135.6,135.46,135.49,10493.0,128.9276,129.0132,128.88,128.9086,10493.0
2019-11-12 13:55:00,135.49,135.55,135.44,135.46,6685.0,128.9086,128.9657,128.861,128.88,6685.0
2019-11-12 14:00:00,135.44,135.45,135.26,135.34,4579.0,128.861,128.8705,128.6898,128.7659,4579.0
2019-11-12 14:05:00,135.32,135.32,135.2,135.24,5628.0,128.7468,128.7468,128.6327,128.6707,5628.0
2019-11-12 14:10:00,135.25,135.25,134.85,135.09,14943.0,128.6802,128.6802,128.2997,128.528,14943.0
2019-11-12 14:15:00,135.07,135.15,134.91,134.99,8297.0,128.509,128.5851,128.3568,128.4329,8297.0
2019-11-12 14:20:00,134.99,135.18,134.99,135.18,3176.0,128.4329,128.6136,128.4329,128.6136,3176.0
2019-11-12 14:25:00,135.19,135.24,135.05,135.24,6080.0,128.6232,128.6707,128.49,128.6707,6080.0
2019-11-12 14:30:00,135.24,135.35,135.21,135.26,4618.0,128.6707,128.7754,128.6422,128.6898,4618.0
2019-11-12 14:35:00,135.28,135.32,135.14,135.21,5182.0,128.7088,128.7468,128.5756,128.6422,5182.0
2019-11-12 14:40:00,135.22,135.24,135.14,135.14,3143.0,128.6517,128.6707,128.5756,128.5756,3143.0
2019-11-12 14:45:00,135.15,135.29,135.14,135.21,3935.0,128.5851,128.7183,128.5756,128.6422,3935.0
2019-11-12 14:50:00,135.18,135.23,135.05,135.05,7318.0,128.6136,128.6612,128.49,128.49,7318.0
2019-11-12 14:55:00,135.03,135.1,134.99,135.09,4029.0,128.4709,128.5375,128.4329,128.528,4029.0
2019-11-12 15:00:00,135.12,135.29,135.12,135.25,4759.0,128.5566,128.7183,128.5566,128.6802,4759.0
2019-11-12 15:05:00,135.25,135.26,135.14,135.15,15260.0,128.6802,128.6898,128.5756,128.5851,15260.0
2019-11-12 15:10:00,135.15,135.15,135.1,135.15,9942.0,128.5851,128.5851,128.5375,128.5851,9942.0
2019-11-12 15:15:00,135.13,135.17,135.1,135.13,4459.0,128.5661,128.6041,128.5375,128.5661,4459.0
2019-11-12 15:20:00,135.13,135.17,135.12,135.12,4332.0,128.5661,128.6041,128.5566,128.5566,4332.0
2019-11-12 15:25:00,135.14,135.24,135.14,135.2,5921.0,128.5756,128.6707,128.5756,128.6327,5921.0
2019-11-12 15:30:00,135.24,135.3,135.22,135.3,8634.0,128.6707,128.7278,128.6517,128.7278,8634.0
2019-11-12 15:35:00,135.37,135.42,135.36,135.38,7298.0,128.7944,128.842,128.7849,128.8039,7298.0
2019-11-12 15:40:00,135.38,135.39,135.17,135.19,14888.0,128.8039,128.8134,128.6041,128.6232,14888.0
2019-11-12 15:45:00,135.19,135.23,135.06,135.13,22144.0,128.6232,128.6612,128.4995,128.5661,22144.0
2019-11-12 15:50:00,135.13,135.33,135.13,135.23,29500.0,128.5661,128.7564,128.5661,128.6612,29500.0
2019-11-12 15:55:00,135.18,135.35,135.12,135.15,77732.0,128.6136,128.7754,128.5566,128.5851,77732.0
2019-11-13 09:30:00,134.23,134.67,133.87,134.66,21245.0,127.7098,128.1284,127.3673,128.1189,21245.0
2019-11-13 09:35:00,134.85,135.25,134.13,134.17,4110.0,128.2997,128.6802,127.6147,127.6527,4110.0
2019-11-13 09:40:00,134.3,134.93,134.3,134.71,3701.0,127.7764,128.3758,127.7764,128.1665,3701.0
2019-11-13 09:45:00,134.84,135.26,134.84,134.89,9167.0,128.2902,128.6898,128.2902,128.3377,9167.0
2019-11-13 09:50:00,134.8,134.98,134.62,134.66,4348.0,128.2521,128.4234,128.0808,128.1189,4348.0
2019-11-13 09:55:00,134.64,134.64,134.17,134.17,5269.0,128.0999,128.0999,127.6527,127.6527,5269.0
2019-11-13 10:00:00,134.25,134.73,134.22,134.73,10573.0,127.7288,128.1855,127.7003,128.1855,10573.0
2019-11-13 10:05:00,134.72,134.94,134.72,134.9,4619.0,128.176,128.3853,128.176,128.3472,4619.0
2019-11-13 10:10:00,134.97,134.99,134.71,134.75,6300.0,128.4138,128.4329,128.1665,128.2045,6300.0
2019-11-13 10:15:00,134.79,134.79,134.42,134.49,5058.0,128.2426,128.2426,127.8906,127.9572,5058.0
2019-11-13 10:20:00,134.46,134.52,134.32,134.38,7013.0,127.9286,127.9857,127.7954,127.8525,7013.0
2019-11-13 10:25:00,134.35,134.35,134.06,134.1,7315.0,127.824,127.824,127.5481,127.5861,7315.0
2019-11-13 10:30:00,134.11,134.31,134.09,134.28,10034.0,127.5956,127.7859,127.5766,127.7574,10034.0
2019-11-13 10:35:00,134.28,134.5,134.16,134.5,12367.0,127.7574,127.9667,127.6432,127.9667,12367.0
2019-11-13 10:40:00,134.46,134.72,134.46,134.64,5477.0,127.9286,128.176,127.9286,128.0999,5477.0
2019-11-13 10:45:00,134.65,134.65,134.44,134.49,3058.0,128.1094,128.1094,127.9096,127.9572,3058.0
2019-11-13 10:50:00,134.49,134.52,134.34,134.34,3383.0,127.9572,127.9857,127.8145,127.8145,3383.0
2019-11-13 10:55:00,134.35,134.36,134.15,134.19,4163.0,127.824,127.8335,127.6337,127.6717,4163.0
2019-11-13 11:00:00,134.21,134.42,134.19,134.35,8136.0,127.6908,127.8906,127.6717,127.824,8136.0
2019-11-13 11:05:00,134.36,134.41,134.26,134.33,4951.0,127.8335,127.8811,127.7383,127.8049,4951.0
2019-11-13 11:10:00,134.34,134.44,134.32,134.44,4210.0,127.8145,127.9096,127.7954,127.9096,4210.0
2019-11-13 11:15:00,134.39,134.61,134.39,134.61,2478.0,127.862,128.0713,127.862,128.0713,2478.0
2019-11-13 11:20:00,134.69,134.75,134.55,134.55,4599.0,128.1474,128.2045,128.0142,128.0142,4599.0
2019-11-13 11:25:00,134.56,134.59,134.46,134.5,8458.0,128.0238,128.0523,127.9286,127.9667,8458.0
2019-11-13 11:30:00,134.47,134.47,134.29,134.36,5696.0,127.9381,127.9381,127.7669,127.8335,5696.0
2019-11-13 11:35:00,134.4,134.69,134.38,134.69,6365.0,127.8715,128.1474,127.8525,128.1474,6365.0
2019-11-13 11:40:00,134.73,134.99,134.65,134.97,4786.0,128.1855,128.4329,128.1094,128.4138,4786.0
2019-11-13 11:45:00,134.96,134.96,134.82,134.9,6922.0,128.4043,128.4043,128.2711,128.3472,6922.0
2019-11-13 11:50:00,134.87,135.1,134.84,135.1,4516.0,128.3187,128.5375,128.2902,128.5375,4516.0
2019-11-13 11:55:00,135.07,135.07,134.89,134.89,3400.0,128.509,128.509,128.3377,128.3377,3400.0
2019-11-13 12:00:00,134.89,134.91,134.72,134.72,4772.0,128.3377,128.3568,128.176,128.176,4772.0
2019-11-13 12:05:00,134.75,134.77,134.7,134.74,3500.0,128.2045,128.2236,128.157,128.195,3500.0
2019-11-13 12:10:00,134.8,134.94,134.8,134.87,7642.0,128.2521,128.3853,128.2521,128.3187,7642.0
2019-11-13 12:15:00,134.88,134.94,134.88,134.94,3864.0,128.3282,128.3853,128.3282,128.3853,3864.0
2019-11-13 12:20:00,134.92,134.97,134.85,134.96,3524.0,128.3663,128.4138,128.2997,128.4043,3524.0
2019-11-13 12:25:00,134.95,134.96,134.88,134.89,2805.0,128.3948,128.4043,128.3282,128.3377,2805.0
2019-11-13 12:30:00,134.88,134.9,134.73,134.78,7451.0,128.3282,128.3472,128.1855,128.2331,7451.0
2019-11-13 12:35:00,134.74,134.77,134.38,134.42,12950.0,128.195,128.2236,127.8525,127.8906,12950.0
2019-11-13 12:40:00,134.42,134.48,134.33,134.39,6963.0,127.8906,127.9477,127.8049,127.862,6963.0
2019-11-13 12:45:00,134.38,134.41,134.29,134.4,6945.0,127.8525,127.8811,127.7669,127.8715,6945.0
2019-11-13 12:50:00,134.39,134.51,134.39,134.45,5400.0,127.862,127.9762,127.862,127.9191,5400.0
2019-11-13 12:55:00,134.46,134.46,134.33,134.43,6187.0,127.9286,127.9286,127.8049,127.9001,6187.0
2019-11-13 13:00:00,134.41,134.46,134.27,134.32,15608.0,127.8811,127.9286,127.7479,127.7954,15608.0
2019-11-13 13:05:00,134.34,134.37,134.31,134.31,4607.0,127.8145,127.843,127.7859,127.7859,4607.0
2019-11-13 13:10:00,134.28,134.31,134.19,134.2,3360.0,127.7574,127.7859,127.6717,127.6813,3360.0
2019-11-13 13:15:00,134.21,134.23,134.12,134.19,2400.0,127.6908,127.7098,127.6051,127.6717,2400.0
2019-11-13 13:20:00,134.2,134.27,134.16,134.19,2800.0,127.6813,127.7479,127.6432,127.6717,2800.0
2019-11-13 13:25:00,134.21,134.23,134.18,134.19,2325.0,127.6908,127.7098,127.6622,127.6717,2325.0
2019-11-13 13:30:00,134.22,134.5,134.22,134.5,2224.0,127.7003,127.9667,127.7003,127.9667,2224.0
2019-11-13 13:35:00,134.5,134.55,134.33,134.38,12354.0,127.9667,128.0142,127.8049,127.8525,12354.0
2019-11-13 13:40:00,134.4,134.43,134.35,134.41,2844.0,127.8715,127.9001,127.824,127.8811,2844.0
2019-11-13 13:45:00,134.4,134.41,134.35,134.38,2487.0,127.8715,127.8811,127.824,127.8525,2487.0
2019-11-13 13:50:00,134.39,134.62,134.39,134.51,4926.0,127.862,128.0808,127.862,127.9762,4926.0
2019-11-13 13:55:00,134.49,134.49,133.94,134.01,7556.0,127.9572,127.9572,127.4339,127.5005,7556.0
2019-11-13 14:00:00,133.98,134.1,133.93,134.1,3392.0,127.4719,127.5861,127.4244,127.5861,3392.0
2019-11-13 14:05:00,134.16,134.28,134.16,134.24,1573.0,127.6432,127.7574,127.6432,127.7193,1573.0
2019-11-13 14:10:00,134.31,134.34,134.23,134.27,2371.0,127.7859,127.8145,127.7098,127.7479,2371.0
2019-11-13 14:15:00,134.27,134.43,134.27,134.37,4300.0,127.7479,127.9001,127.7479,127.843,4300.0
2019-11-13 14:20:00,134.36,134.47,134.25,134.25,1727.0,127.8335,127.9381,127.7288,127.7288,1727.0
2019-11-13 14:25:00,134.27,134.36,134.25,134.35,2715.0,127.7479,127.8335,127.7288,127.824,2715.0
2019-11-13 14:30:00,134.32,134.54,134.32,134.54,1298.0,127.7954,128.0047,127.7954,128.0047,1298.0
2019-11-13 14:35:00,134.56,134.63,134.52,134.56,4550.0,128.0238,128.0904,127.9857,128.0238,4550.0
2019-11-13 14:40:00,134.55,134.64,134.55,134.64,5026.0,128.0142,128.0999,128.0142,128.0999,5026.0
2019-11-13 14:45:00,134.63,134.65,134.56,134.62,3635.0,128.0904,128.1094,128.0238,128.0808,3635.0
2019-11-13 14:50:00,134.62,134.71,134.62,134.68,5683.0,128.0808,128.1665,128.0808,128.1379,5683.0
2019-11-13 14:55:00,134.66,134.71,134.54,134.67,7788.0,128.1189,128.1665,128.0047,128.1284,7788.0
2019-11-13 15:00:00,134.67,134.68,134.56,134.62,7799.0,128.1284,128.1379,128.0238,128.0808,7799.0
2019-11-13 15:05:00,134.64,134.69,134.61,134.65,8939.0,128.0999,128.1474,128.0713,128.1094,8939.0
2019-11-13 15:10:00,134.63,134.74,134.58,134.73,6263.0,128.0904,128.195,128.0428,128.1855,6263.0
2019-11-13 15:15:00,134.73,134.76,134.71,134.73,8777.0,128.1855,128.214,128.1665,128.1855,8777.0
2019-11-13 15:20:00,134.73,134.77,134.72,134.72,8246.0,128.1855,128.2236,128.176,128.176,8246.0
2019-11-13 15:25:00,134.73,134.73,134.66,134.69,6345.0,128.1855,128.1855,128.1189,128.1474,6345.0
2019-11-13 15:30:00,134.69,134.76,134.63,134.63,13905.0,128.1474,128.214,128.0904,128.0904,13905.0
2019-11-13 15:35:00,134.63,134.64,134.55,134.57,10187.0,128.0904,128.0999,128.0142,128.0333,10187.0
2019-11-13 15:40:00,134.56,134.65,134.53,134.62,10098.0,128.0238,128.1094,127.9952,128.0808,10098.0
2019-11-13 15:45:00,134.65,134.67,134.44,134.59,17523.0,128.1094,128.1284,127.9096,128.0523,17523.0
2019-11-13 15:50:00,134.57,134.59,134.45,134.57,17950.0,128.0333,128.0523,127.9191,128.0333,17950.0
2019-11-13 15:55:00,134.58,134.58,134.28,134.37,54003.0,128.0428,128.0428,127.7574,127.843,54003.0
2019-11-14 09:30:00,134.58,135.0,134.18,134.84,9842.0,128.0428,128.4424,127.6622,128.2902,9842.0
2019-11-14 09:35:00,134.86,135.21,134.81,134.96,4564.0,128.3092,128.6422,128.2616,128.4043,4564.0
2019-11-14 09:40:00,134.95,135.03,134.66,134.92,7178.0,128.3948,128.4709,128.1189,128.3663,7178.0
2019-11-14 09:45:00,134.96,135.23,134.95,135.13,4226.0,128.4043,128.6612,128.3948,128.5661,4226.0
2019-11-14 09:50:00,135.17,135.27,135.06,135.23,6400.0,128.6041,128.6993,128.4995,128.6612,6400.0
2019-11-14 09:55:00,135.23,135.31,134.99,135.31,4611.0,128.6612,128.7373,128.4329,128.7373,4611.0
2019-11-14 10:00:00,135.37,135.37,135.13,135.28,3915.0,128.7944,128.7944,128.5661,128.7088,3915.0
2019-11-14 10:05:00,135.24,135.34,135.18,135.34,4494.0,128.6707,128.7659,128.6136,128.7659,4494.0
2019-11-14 10:10:00,135.3,135.34,135.22,135.27,1763.0,128.7278,128.7659,128.6517,128.6993,1763.0
2019-11-14 10:15:00,135.25,135.6,135.25,135.54,3992.0,128.6802,129.0132,128.6802,128.9562,3992.0
2019-11-14 10:20:00,135.55,135.83,135.55,135.83,12692.0,128.9657,129.2321,128.9657,129.2321,12692.0
2019-11-14 10:25:00,135.82,135.86,135.66,135.81,7880.0,129.2226,129.2606,129.0703,129.213,7880.0
2019-11-14 10:30:00,135.86,135.86,135.56,135.56,3335.0,129.2606,129.2606,128.9752,128.9752,3335.0
2019-11-14 10:35:00,135.53,135.67,135.42,135.47,7056.0,128.9466,129.0798,128.842,128.8896,7056.0
2019-11-14 10:40:00,135.41,135.46,135.37,135.41,3494.0,128.8325,128.88,128.7944,128.8325,3494.0
2019-11-14 10:45:00,135.39,135.5,135.36,135.41,11137.0,128.8134,128.9181,128.7849,128.8325,11137.0
2019-11-14 10:50:00,135.36,135.54,135.28,135.31,7648.0,128.7849,128.9562,128.7088,128.7373,7648.0
2019-11-14 10:55:00,135.33,135.39,135.16,135.16,5233.0,128.7564,128.8134,128.5946,128.5946,5233.0
2019-11-14 11:00:00,135.17,135.17,134.95,135.03,5093.0,128.6041,128.6041,128.3948,128.4709,5093.0
2019-11-14 11:05:00,134.96,135.04,134.88,134.94,5471.0,128.4043,128.4804,128.3282,128.3853,5471.0
2019-11-14 11:10:00,134.93,135.02,134.86,135.02,4065.0,128.3758,128.4614,128.3092,128.4614,4065.0
2019-11-14 11:15:00,135.0,135.19,134.88,135.11,6776.0,128.4424,128.6232,128.3282,128.547,6776.0
2019-11-14 11:20:00,135.08,135.25,135.07,135.2,5603.0,128.5185,128.6802,128.509,128.6327,5603.0
2019-11-14 11:25:00,135.22,135.29,135.17,135.27,4747.0,128.6517,128.7183,128.6041,128.6993,4747.0
2019-11-14 11:30:00,135.27,135.28,135.14,135.2,5935.0,128.6993,128.7088,128.5756,128.6327,5935.0
2019-11-14 11:35:00,135.16,135.29,135.11,135.15,6946.0,128.5946,128.7183,128.547,128.5851,6946.0
2019-11-14 11:40:00,135.15,135.16,134.95,135.03,7192.0,128.5851,128.5946,128.3948,128.4709,7192.0
2019-11-14 11:45:00,135.01,135.07,134.92,134.99,12235.0,128.4519,128.509,128.3663,128.4329,12235.0
2019-11-14 11:50:00,135.03,135.06,134.92,134.97,6441.0,128.4709,128.4995,128.3663,128.4138,6441.0
2019-11-14 11:55:00,134.98,135.05,134.96,135.03,3149.0,128.4234,128.49,128.4043,128.4709,3149.0
2019-11-14 12:00:00,135.03,135.05,134.95,135.02,3500.0,128.4709,128.49,128.3948,128.4614,3500.0
2019-11-14 12:05:00,135.04,135.24,135.02,135.18,3826.0,128.4804,128.6707,128.4614,128.6136,3826.0
2019-11-14 12:10:00,135.21,135.34,135.2,135.2,4303.0,128.6422,128.7659,128.6327,128.6327,4303.0
2019-11-14 12:15:00,135.15,135.17,135.08,135.15,2142.0,128.5851,128.6041,128.5185,128.5851,2142.0
2019-11-14 12:20:00,135.12,135.2,135.1,135.13,4428.0,128.5566,128.6327,128.5375,128.5661,4428.0
2019-11-14 12:25:00,135.12,135.29,135.12,135.27,3000.0,128.5566,128.7183,128.5566,128.6993,3000.0
2019-11-14 12:30:00,135.27,135.31,135.17,135.19,3309.0,128.6993,128.7373,128.6041,128.6232,3309.0
2019-11-14 12:35:00,135.21,135.28,135.11,135.27,5731.0,128.6422,128.7088,128.547,128.6993,5731.0
2019-11-14 12:40:00,135.27,135.29,135.2,135.2,2300.0,128.6993,128.7183,128.6327,128.6327,2300.0
2019-11-14 12:45:00,135.19,135.2,134.98,135.08,12121.0,128.6232,128.6327,128.4234,128.5185,12121.0
2019-11-14 12:50:00,135.05,135.09,135.0,135.04,11343.0,128.49,128.528,128.4424,128.4804,11343.0
2019-11-14 12:55:00,134.99,135.05,134.97,134.98,4245.0,128.4329,128.49,128.4138,128.4234,4245.0
2019-11-14 13:00:00,134.97,135.1,134.96,135.06,5173.0,128.4138,128.5375,128.4043,128.4995,5173.0
2019-11-14 13:05:00,135.07,135.07,134.97,135.03,5485.0,128.509,128.509,128.4138,128.4709,5485.0
2019-11-14 13:10:00,135.01,135.08,134.99,135.03,7702.0,128.4519,128.5185,128.4329,128.4709,7702.0
2019-11-14 13:15:00,135.04,135.11,135.04,135.04,3389.0,128.4804,128.547,128.4804,128.4804,3389.0
2019-11-14 13:20:00,135.05,135.1,135.03,135.03,1814.0,128.49,128.5375,128.4709,128.4709,1814.0
2019-11-14 13:25:00,135.05,135.11,135.04,135.07,4903.0,128.49,128.547,128.4804,128.509,4903.0
2019-11-14 13:30:00,135.05,135.06,135.02,135.03,4000.0,128.49,128.4995,128.4614,128.4709,4000.0
2019-11-14 13:35:00,135.07,135.08,135.0,135.0,3000.0,128.509,128.5185,128.4424,128.4424,3000.0
2019-11-14 13:40:00,135.0,135.0,134.76,134.76,3889.0,128.4424,128.4424,128.214,128.214,3889.0
2019-11-14 13:45:00,134.78,134.81,134.57,134.64,21647.0,128.2331,128.2616,128.0333,128.0999,21647.0
2019-11-14 13:50:00,134.62,134.79,134.62,134.74,21003.0,128.0808,128.2426,128.0808,128.195,21003.0
2019-11-14 13:55:00,134.71,134.8,134.51,134.65,13563.0,128.1665,128.2521,127.9762,128.1094,13563.0
2019-11-14 14:00:00,134.61,134.76,134.6,134.66,8642.0,128.0713,128.214,128.0618,128.1189,8642.0
2019-11-14 14:05:00,134.66,134.71,134.59,134.68,6807.0,128.1189,128.1665,128.0523,128.1379,6807.0
2019-11-14 14:10:00,134.7,134.84,134.66,134.84,2356.0,128.157,128.2902,128.1189,128.2902,2356.0
2019-11-14 14:15:00,134.84,134.84,134.52,134.61,10766.0,128.2902,128.2902,127.9857,128.0713,10766.0
2019-11-14 14:20:00,134.61,134.72,134.59,134.69,2141.0,128.0713,128.176,128.0523,128.1474,2141.0
2019-11-14 14:25:00,134.66,134.66,134.61,134.66,2228.0,128.1189,128.1189,128.0713,128.1189,2228.0
2019-11-14 14:30:00,134.69,134.72,134.65,134.7,2575.0,128.1474,128.176,128.1094,128.157,2575.0
2019-11-14 14:35:00,134.72,134.84,134.7,134.8,3359.0,128.176,128.2902,128.157,128.2521,3359.0
2019-11-14 14:40:00,134.82,134.83,134.71,134.72,3775.0,128.2711,128.2806,128.1665,128.176,3775.0
2019-11-14 14:45:00,134.74,134.76,134.71,134.72,3976.0,128.195,128.214,128.1665,128.176,3976.0
2019-11-14 14:50:00,134.72,134.75,134.65,134.67,8656.0,128.176,128.2045,128.1094,128.1284,8656.0
2019-11-14 14:55:00,134.7,134.71,134.65,134.65,4133.0,128.157,128.1665,128.1094,128.1094,4133.0
2019-11-14 15:00:00,134.65,134.7,134.65,134.67,4010.0,128.1094,128.157,128.1094,128.1284,4010.0
2019-11-14 15:05:00,134.67,134.7,134.64,134.64,5289.0,128.1284,128.157,128.0999,128.0999,5289.0
2019-11-14 15:10:00,134.67,134.68,134.55,134.55,4200.0,128.1284,128.1379,128.0142,128.0142,4200.0
2019-11-14 15:15:00,134.54,134.54,134.45,134.5,11326.0,128.0047,128.0047,127.9191,127.9667,11326.0
2019-11-14 15:20:00,134.53,134.67,134.51,134.66,6540.0,127.9952,128.1284,127.9762,128.1189,6540.0
2019-11-14 15:25:00,134.65,134.67,134.6,134.61,6325.0,128.1094,128.1284,128.0618,128.0713,6325.0
2019-11-14 15:30:00,134.62,134.64,134.44,134.47,16232.0,128.0808,128.0999,127.9096,127.9381,16232.0
2019-11-14 15:35:00,134.48,134.5,134.34,134.45,23510.0,127.9477,127.9667,127.8145,127.9191,23510.0
2019-11-14 15:40:00,134.42,134.65,134.2,134.65,56338.0,127.8906,128.1094,127.6813,128.1094,56338.0
2019-11-14 15:45:00,134.65,134.69,134.6,134.68,22223.0,128.1094,128.1474,128.0618,128.1379,22223.0
2019-11-14 15:50:00,134.7,134.8,134.55,134.55,18463.0,128.157,128.2521,128.0142,128.0142,18463.0
2019-11-14 15:55:00,134.54,134.61,134.4,134.48,86395.0,128.0047,128.0713,127.8715,127.9477,86395.0
2019-11-15 09:30:00,133.47,135.25,133.1,134.68,72319.0,126.9867,128.6802,126.6347,128.1379,72319.0
2019-11-15 09:35:00,134.42,134.42,133.23,134.32,49940.0,127.8906,127.8906,126.7584,127.7954,49940.0
2019-11-15 09:40:00,134.24,134.73,134.23,134.6,7581.0,127.7193,128.1855,127.7098,128.0618,7581.0
2019-11-15 09:45:00,134.6,134.84,134.53,134.58,7342.0,128.0618,128.2902,127.9952,128.0428,7342.0
2019-11-15 09:50:00,134.65,134.73,134.38,134.46,10907.0,128.1094,128.1855,127.8525,127.9286,10907.0
2019-11-15 09:55:00,134.33,134.7,134.29,134.7,6128.0,127.8049,128.157,127.7669,128.157,6128.0
2019-11-15 10:00:00,134.62,134.83,134.49,134.58,10964.0,128.0808,128.2806,127.9572,128.0428,10964.0
2019-11-15 10:05:00,134.57,134.78,134.42,134.78,9352.0,128.0333,128.2331,127.8906,128.2331,9352.0
2019-11-15 10:10:00,134.63,134.83,134.55,134.61,9448.0,128.0904,128.2806,128.0142,128.0713,9448.0
2019-11-15 10:15:00,134.58,134.61,134.39,134.48,13526.0,128.0428,128.0713,127.862,127.9477,13526.0
2019-11-15 10:20:00,134.48,134.72,134.48,134.65,25295.0,127.9477,128.176,127.9477,128.1094,25295.0
2019-11-15 10:25:00,134.65,134.73,134.59,134.7,9016.0,128.1094,128.1855,128.0523,128.157,9016.0
2019-11-15 10:30:00,134.76,134.78,134.59,134.65,11112.0,128.214,128.2331,128.0523,128.1094,11112.0
2019-11-15 10:35:00,134.64,134.67,134.55,134.6,6300.0,128.0999,128.1284,128.0142,128.0618,6300.0
2019-11-15 10:40:00,134.65,134.75,134.6,134.69,5585.0,128.1094,128.2045,128.0618,128.1474,5585.0
2019-11-15 10:45:00,134.68,134.68,134.6,134.64,5900.0,128.1379,128.1379,128.0618,128.0999,5900.0
2019-11-15 10:50:00,134.65,134.7,134.57,134.57,8526.0,128.1094,128.157,128.0333,128.0333,8526.0
2019-11-15 10:55:00,134.6,134.66,134.55,134.63,6183.0,128.0618,128.1189,128.0142,128.0904,6183.0
2019-11-15 11:00:00,134.6,134.93,134.6,134.9,9819.0,128.0618,128.3758,128.0618,128.3472,9819.0
2019-11-15 11:05:00,134.87,134.94,134.85,134.93,3744.0,128.3187,128.3853,128.2997,128.3758,3744.0
2019-11-15 11:10:00,134.93,135.05,134.93,135.03,4572.0,128.3758,128.49,128.3758,128.4709,4572.0
2019-11-15 11:15:00,135.04,135.04,134.98,135.01,6061.0,128.4804,128.4804,128.4234,128.4519,6061.0
2019-11-15 11:20:00,135.02,135.23,135.01,135.19,8418.0,128.4614,128.6612,128.4519,128.6232,8418.0
2019-11-15 11:25:00,135.17,135.21,134.94,134.95,7483.0,128.6041,128.6422,128.3853,128.3948,7483.0
2019-11-15 11:30:00,134.96,135.02,134.86,134.99,12189.0,128.4043,128.4614,128.3092,128.4329,12189.0
2019-11-15 11:35:00,134.96,135.18,134.88,135.16,32099.0,128.4043,128.6136,128.3282,128.5946,32099.0
2019-11-15 11:40:00,135.17,135.5,135.03,135.11,45715.0,128.6041,128.9181,128.4709,128.547,45715.0
2019-11-15 11:45:00,135.07,135.24,135.04,135.12,63237.0,128.509,128.6707,128.4804,128.5566,63237.0
2019-11-15 11:50:00,135.11,135.12,134.94,135.0,52036.0,128.547,128.5566,128.3853,128.4424,52036.0
2019-11-15 11:55:00,135.01,135.6,134.97,135.6,51749.0,128.4519,129.0132,128.4138,129.0132,51749.0
2019-11-15 12:00:00,135.59,135.92,135.59,135.92,4977.0,129.0037,129.3177,129.0037,129.3177,4977.0
2019-11-15 12:05:00,135.93,136.15,135.89,136.12,6561.0,129.3272,129.5365,129.2892,129.508,6561.0
2019-11-15 12:10:00,136.12,136.15,135.98,136.01,8214.0,129.508,129.5365,129.3748,129.4033,8214.0
2019-11-15 12:15:00,136.02,136.18,136.02,136.09,3859.0,129.4128,129.5651,129.4128,129.4794,3859.0
2019-11-15 12:20:00,136.13,136.41,136.12,136.41,6182.0,129.5175,129.7839,129.508,129.7839,6182.0
2019-11-15 12:25:00,136.37,136.37,136.02,136.37,11765.0,129.7458,129.7458,129.4128,129.7458,11765.0
2019-11-15 12:30:00,136.32,136.4,136.25,136.4,3676.0,129.6983,129.7744,129.6317,129.7744,3676.0
2019-11-15 12:35:00,136.37,136.38,135.96,136.16,23497.0,129.7458,129.7554,129.3558,129.546,23497.0
2019-11-15 12:40:00,136.13,136.18,136.05,136.14,3138.0,129.5175,129.5651,129.4414,129.527,3138.0
2019-11-15 12:45:00,136.12,136.38,136.12,136.31,15059.0,129.508,129.7554,129.508,129.6888,15059.0
2019-11-15 12:50:00,136.31,136.52,136.3,136.39,6827.0,129.6888,129.8886,129.6792,129.7649,6827.0
2019-11-15 12:55:00,136.38,136.38,136.21,136.21,2695.0,129.7554,129.7554,129.5936,129.5936,2695.0
2019-11-15 13:00:00,136.25,136.37,136.25,136.37,3986.0,129.6317,129.7458,129.6317,129.7458,3986.0
2019-11-15 13:05:00,136.34,136.37,136.18,136.19,6635.0,129.7173,129.7458,129.5651,129.5746,6635.0
2019-11-15 13:10:00,136.2,136.21,136.14,136.19,4024.0,129.5841,129.5936,129.527,129.5746,4024.0
2019-11-15 13:15:00,136.18,136.43,136.18,136.3,32445.0,129.5651,129.8029,129.5651,129.6792,32445.0
2019-11-15 13:20:00,136.31,136.5,136.3,136.42,8079.0,129.6888,129.8695,129.6792,129.7934,8079.0
2019-11-15 13:25:00,136.38,136.48,136.38,136.45,2645.0,129.7554,129.8505,129.7554,129.822,2645.0
2019-11-15 13:30:00,136.46,136.55,136.36,136.43,9075.0,129.8315,129.9171,129.7363,129.8029,9075.0
2019-11-15 13:35:00,136.46,136.76,136.39,136.52,33173.0,129.8315,130.1169,129.7649,129.8886,33173.0
2019-11-15 13:40:00,136.53,136.55,136.45,136.45,3312.0,129.8981,129.9171,129.822,129.822,3312.0
2019-11-15 13:45:00,136.44,136.62,136.44,136.59,14315.0,129.8124,129.9837,129.8124,129.9552,14315.0
2019-11-15 13:50:00,136.63,136.75,136.48,136.64,14096.0,129.9932,130.1074,129.8505,130.0027,14096.0
2019-11-15 13:55:00,136.56,136.68,136.47,136.63,15416.0,129.9266,130.0408,129.841,129.9932,15416.0
2019-11-15 14:00:00,136.63,136.71,136.52,136.69,11636.0,129.9932,130.0693,129.8886,130.0503,11636.0
2019-11-15 14:05:00,136.68,136.93,136.68,136.76,17207.0,130.0408,130.2786,130.0408,130.1169,17207.0
2019-11-15 14:10:00,136.72,137.17,136.72,136.94,23211.0,130.0788,130.507,130.0788,130.2882,23211.0
2019-11-15 14:15:00,136.91,137.4,136.85,137.4,26420.0,130.2596,130.7258,130.2025,130.7258,26420.0
2019-11-15 14:20:00,137.44,138.22,137.39,138.13,52638.0,130.7639,131.506,130.7163,131.4204,52638.0
2019-11-15 14:25:00,138.13,139.0,137.96,138.77,140511.0,131.4204,132.2481,131.2586,132.0293,140511.0
2019-11-15 14:30:00,138.76,139.25,138.5,139.2,100009.0,132.0197,132.4859,131.7724,132.4384,100009.0
2019-11-15 14:35:00,139.11,139.55,138.91,139.36,71063.0,132.3527,132.7714,132.1625,132.5906,71063.0
2019-11-15 14:40:00,139.44,139.9,139.38,139.74,41236.0,132.6667,133.1044,132.6096,132.9521,41236.0
2019-11-15 14:45:00,139.7,139.77,139.15,139.35,74832.0,132.9141,132.9807,132.3908,132.5811,74832.0
2019-11-15 14:50:00,139.35,139.66,139.13,139.52,59098.0,132.5811,132.876,132.3718,132.7428,59098.0
2019-11-15 14:55:00,139.51,139.85,139.41,139.58,23296.0,132.7333,133.0568,132.6382,132.7999,23296.0
2019-11-15 15:00:00,139.57,139.71,139.43,139.69,22635.0,132.7904,132.9236,132.6572,132.9046,22635.0
2019-11-15 15:05:00,139.69,140.02,139.66,139.77,43123.0,132.9046,133.2185,132.876,132.9807,43123.0
2019-11-15 15:10:00,139.71,140.04,139.55,139.99,28083.0,132.9236,133.2376,132.7714,133.19,28083.0
2019-11-15 15:15:00,140.0,140.01,139.78,140.0,25816.0,133.1995,133.209,132.9902,133.1995,25816.0
2019-11-15 15:20:00,139.99,140.0,139.71,139.79,14747.0,133.19,133.1995,132.9236,132.9997,14747.0
2019-11-15 15:25:00,139.77,139.8,139.37,139.41,10745.0,132.9807,133.0092,132.6001,132.6382,10745.0
2019-11-15 15:30:00,139.43,139.46,139.1,139.17,33576.0,132.6572,132.6857,132.3432,132.4098,33576.0
2019-11-15 15:35:00,139.18,139.21,139.08,139.11,21266.0,132.4193,132.4479,132.3242,132.3527,21266.0
2019-11-15 15:40:00,139.1,139.1,138.65,138.67,42276.0,132.3432,132.3432,131.9151,131.9341,42276.0
2019-11-15 15:45:00,138.67,138.7,137.61,137.74,114776.0,131.9341,131.9627,130.9256,131.0493,114776.0
2019-11-15 15:50:00,137.78,138.05,137.69,137.8,234023.0,131.0874,131.3442,131.0017,131.1064,234023.0
2019-11-15 15:55:00,137.79,138.1,137.7,138.07,214074.0,131.0969,131.3918,131.0112,131.3633,214074.0
2019-11-18 09:30:00,137.88,138.68,137.22,138.39,24323.0,131.1825,131.9436,130.5546,131.6677,24323.0
2019-11-18 09:35:00,138.25,138.38,137.37,137.9,22794.0,131.5345,131.6582,130.6973,131.2015,22794.0
2019-11-18 09:40:00,137.9,138.21,137.36,137.5,24990.0,131.2015,131.4965,130.6878,130.821,24990.0
2019-11-18 09:45:00,137.5,137.71,137.32,137.61,17329.0,130.821,131.0208,130.6497,130.9256,17329.0
2019-11-18 09:50:00,137.53,137.77,137.45,137.54,8497.0,130.8495,131.0778,130.7734,130.859,8497.0
2019-11-18 09:55:00,137.53,137.57,136.99,137.06,8296.0,130.8495,130.8876,130.3357,130.4023,8296.0
2019-11-18 10:00:00,137.08,137.08,136.63,136.89,12638.0,130.4214,130.4214,129.9932,130.2406,12638.0
2019-11-18 10:05:00,137.04,137.25,136.79,136.87,9412.0,130.3833,130.5831,130.1454,130.2216,9412.0
2019-11-18 10:10:00,136.89,136.93,136.61,136.72,4753.0,130.2406,130.2786,129.9742,130.0788,4753.0
2019-11-18 10:15:00,136.76,136.91,136.63,136.72,13498.0,130.1169,130.2596,129.9932,130.0788,13498.0
2019-11-18 10:20:00,136.74,136.74,136.29,136.31,8998.0,130.0979,130.0979,129.6697,129.6888,8998.0
2019-11-18 10:25:00,136.36,136.56,136.34,136.49,6467.0,129.7363,129.9266,129.7173,129.86,6467.0
2019-11-18 10:30:00,136.44,136.52,136.3,136.34,11438.0,129.8124,129.8886,129.6792,129.7173,11438.0
2019-11-18 10:35:00,136.35,136.57,136.3,136.56,13146.0,129.7268,129.9361,129.6792,129.9266,13146.0
2019-11-18 10:40:00,136.57,136.82,136.55,136.66,4913.0,129.9361,130.174,129.9171,130.0218,4913.0
2019-11-18 10:45:00,136.66,136.72,136.52,136.53,7534.0,130.0218,130.0788,129.8886,129.8981,7534.0
2019-11-18 10:50:00,136.53,136.68,136.45,136.45,9515.0,129.8981,130.0408,129.822,129.822,9515.0
2019-11-18 10:55:00,136.43,136.46,136.31,136.35,9912.0,129.8029,129.8315,129.6888,129.7268,9912.0
2019-11-18 11:00:00,136.39,136.52,136.22,136.52,5944.0,129.7649,129.8886,129.6031,129.8886,5944.0
2019-11-18 11:05:00,136.52,136.52,136.25,136.36,4090.0,129.8886,129.8886,129.6317,129.7363,4090.0
2019-11-18 11:10:00,136.36,136.6,136.32,136.6,4691.0,129.7363,129.9647,129.6983,129.9647,4691.0
2019-11-18 11:15:00,136.57,136.66,136.51,136.54,4505.0,129.9361,130.0218,129.879,129.9076,4505.0
2019-11-18 11:20:00,136.62,136.84,136.62,136.84,7368.0,129.9837,130.193,129.9837,130.193,7368.0
2019-11-18 11:25:00,136.84,136.93,136.78,136.78,5843.0,130.193,130.2786,130.1359,130.1359,5843.0
2019-11-18 11:30:00,136.81,136.9,136.72,136.77,5803.0,130.1645,130.2501,130.0788,130.1264,5803.0
2019-11-18 11:35:00,136.75,136.76,136.59,136.59,3740.0,130.1074,130.1169,129.9552,129.9552,3740.0
2019-11-18 11:40:00,136.58,136.81,136.55,136.81,7050.0,129.9456,130.1645,129.9171,130.1645,7050.0
2019-11-18 11:45:00,136.84,136.9,136.75,136.9,8370.0,130.193,130.2501,130.1074,130.2501,8370.0
2019-11-18 11:50:00,136.9,137.04,136.89,137.0,8141.0,130.2501,130.3833,130.2406,130.3452,8141.0
2019-11-18 11:55:00,136.97,136.98,136.77,136.8,3515.0,130.3167,130.3262,130.1264,130.155,3515.0
2019-11-18 12:00:00,136.77,137.02,136.76,136.96,5910.0,130.1264,130.3643,130.1169,130.3072,5910.0
2019-11-18 12:05:00,136.96,136.96,136.87,136.89,5790.0,130.3072,130.3072,130.2216,130.2406,5790.0
2019-11-18 12:10:00,136.89,136.94,136.82,136.86,2200.0,130.2406,130.2882,130.174,130.212,2200.0
2019-11-18 12:15:00,136.88,137.06,136.88,137.0,2800.0,130.2311,130.4023,130.2311,130.3452,2800.0
2019-11-18 12:20:00,136.95,136.97,136.78,136.78,4040.0,130.2977,130.3167,130.1359,130.1359,4040.0
2019-11-18 12:25:00,136.8,137.02,136.8,136.97,4216.0,130.155,130.3643,130.155,130.3167,4216.0
2019-11-18 12:30:00,136.97,137.11,136.96,137.1,2700.0,130.3167,130.4499,130.3072,130.4404,2700.0
2019-11-18 12:35:00,137.11,137.31,137.11,137.31,3649.0,130.4499,130.6402,130.4499,130.6402,3649.0
2019-11-18 12:40:00,137.28,137.4,137.24,137.31,2000.0,130.6116,130.7258,130.5736,130.6402,2000.0
2019-11-18 12:45:00,137.31,137.34,137.19,137.23,3502.0,130.6402,130.6687,130.526,130.5641,3502.0
2019-11-18 12:50:00,137.27,137.27,137.19,137.25,2900.0,130.6021,130.6021,130.526,130.5831,2900.0
2019-11-18 12:55:00,137.21,137.21,136.98,137.08,3115.0,130.545,130.545,130.3262,130.4214,3115.0
2019-11-18 13:00:00,137.06,137.13,136.92,136.93,3911.0,130.4023,130.4689,130.2691,130.2786,3911.0
2019-11-18 13:05:00,136.95,137.02,136.9,137.02,15243.0,130.2977,130.3643,130.2501,130.3643,15243.0
2019-11-18 13:10:00,136.98,137.1,136.94,136.94,7152.0,130.3262,130.4404,130.2882,130.2882,7152.0
2019-11-18 13:15:00,136.94,137.04,136.93,136.99,5155.0,130.2882,130.3833,130.2786,130.3357,5155.0
2019-11-18 13:20:00,137.0,137.08,136.99,137.02,4927.0,130.3452,130.4214,130.3357,130.3643,4927.0
2019-11-18 13:25:00,137.01,137.01,136.8,136.83,2905.0,130.3548,130.3548,130.155,130.1835,2905.0
2019-11-18 13:30:00,136.75,136.81,136.72,136.78,1606.0,130.1074,130.1645,130.0788,130.1359,1606.0
2019-11-18 13:35:00,136.82,136.84,136.78,136.84,7001.0,130.174,130.193,130.1359,130.193,7001.0
2019-11-18 13:40:00,136.81,136.86,136.78,136.83,3995.0,130.1645,130.212,130.1359,130.1835,3995.0
2019-11-18 13:45:00,136.82,136.88,136.78,136.87,3261.0,130.174,130.2311,130.1359,130.2216,3261.0
2019-11-18 13:50:00,136.87,136.92,136.77,136.77,4374.0,130.2216,130.2691,130.1264,130.1264,4374.0
2019-11-18 13:55:00,136.78,136.82,136.76,136.76,2702.0,130.1359,130.174,130.1169,130.1169,2702.0
2019-11-18 14:00:00,136.77,136.79,136.47,136.5,15607.0,130.1264,130.1454,129.841,129.8695,15607.0
2019-11-18 14:05:00,136.49,136.54,136.48,136.5,4598.0,129.86,129.9076,129.8505,129.8695,4598.0
2019-11-18 14:10:00,136.49,136.54,136.48,136.49,3321.0,129.86,129.9076,129.8505,129.86,3321.0
2019-11-18 14:15:00,136.5,136.65,136.47,136.58,3867.0,129.8695,130.0122,129.841,129.9456,3867.0
2019-11-18 14:20:00,136.58,136.67,136.5,136.52,8400.0,129.9456,130.0313,129.8695,129.8886,8400.0
2019-11-18 14:25:00,136.53,136.53,136.41,136.45,7074.0,129.8981,129.8981,129.7839,129.822,7074.0
2019-11-18 14:30:00,136.4,136.42,136.35,136.42,4400.0,129.7744,129.7934,129.7268,129.7934,4400.0
2019-11-18 14:35:00,136.43,136.46,136.24,136.25,5801.0,129.8029,129.8315,129.6222,129.6317,5801.0
2019-11-18 14:40:00,136.26,136.37,136.24,136.31,9420.0,129.6412,129.7458,129.6222,129.6888,9420.0
2019-11-18 14:45:00,136.3,136.39,136.24,136.37,6812.0,129.6792,129.7649,129.6222,129.7458,6812.0
2019-11-18 14:50:00,136.39,136.39,136.27,136.29,12725.0,129.7649,129.7649,129.6507,129.6697,12725.0
2019-11-18 14:55:00,136.3,136.37,136.26,136.33,4782.0,129.6792,129.7458,129.6412,129.7078,4782.0
2019-11-18 15:00:00,136.33,136.49,136.33,136.4,5382.0,129.7078,129.86,129.7078,129.7744,5382.0
2019-11-18 15:05:00,136.38,136.39,136.3,136.36,5519.0,129.7554,129.7649,129.6792,129.7363,5519.0
2019-11-18 15:10:00,136.37,136.6,136.32,136.55,16763.0,129.7458,129.9647,129.6983,129.9171,16763.0
2019-11-18 15:15:00,136.56,136.56,136.48,136.51,6541.0,129.9266,129.9266,129.8505,129.879,6541.0
2019-11-18 15:20:00,136.53,136.6,136.53,136.56,20179.0,129.8981,129.9647,129.8981,129.9266,20179.0
2019-11-18 15:25:00,136.55,136.6,136.51,136.51,20755.0,129.9171,129.9647,129.879,129.879,20755.0
2019-11-18 15:30:00,136.51,136.67,136.51,136.64,10168.0,129.879,130.0313,129.879,130.0027,10168.0
2019-11-18 15:35:00,136.65,136.65,136.53,136.55,17740.0,130.0122,130.0122,129.8981,129.9171,17740.0
2019-11-18 15:40:00,136.56,136.74,136.56,136.73,19291.0,129.9266,130.0979,129.9266,130.0884,19291.0
2019-11-18 15:45:00,136.75,136.76,136.68,136.7,19285.0,130.1074,130.1169,130.0408,130.0598,19285.0
2019-11-18 15:50:00,136.7,136.7,136.56,136.61,39352.0,130.0598,130.0598,129.9266,129.9742,39352.0
2019-11-18 15:55:00,136.6,136.84,136.53,136.71,102494.0,129.9647,130.193,129.8981,130.0693,102494.0
2019-11-19 09:30:00,137.07,137.19,136.37,136.38,18832.0,130.4118,130.526,129.7458,129.7554,18832.0
2019-11-19 09:35:00,136.44,137.01,136.25,136.27,37290.0,129.8124,130.3548,129.6317,129.6507,37290.0
2019-11-19 09:40:00,136.28,136.71,136.24,136.63,25873.0,129.6602,130.0693,129.6222,129.9932,25873.0
2019-11-19 09:45:00,136.57,137.05,136.57,137.0,8771.0,129.9361,130.3928,129.9361,130.3452,8771.0
2019-11-19 09:50:00,137.01,137.68,136.89,137.63,5649.0,130.3548,130.9922,130.2406,130.9446,5649.0
2019-11-19 09:55:00,137.55,137.78,137.41,137.55,10946.0,130.8685,131.0874,130.7353,130.8685,10946.0
2019-11-19 10:00:00,137.65,137.8,137.35,137.51,8009.0,130.9637,131.1064,130.6782,130.8305,8009.0
2019-11-19 10:05:00,137.5,137.73,137.48,137.55,4325.0,130.821,131.0398,130.8019,130.8685,4325.0
2019-11-19 10:10:00,137.6,137.81,137.51,137.53,10716.0,130.9161,131.1159,130.8305,130.8495,10716.0
2019-11-19 10:15:00,137.48,137.48,137.24,137.27,27686.0,130.8019,130.8019,130.5736,130.6021,27686.0
2019-11-19 10:20:00,137.34,137.39,137.33,137.35,2641.0,130.6687,130.7163,130.6592,130.6782,2641.0
2019-11-19 10:25:00,137.4,137.7,137.36,137.7,6725.0,130.7258,131.0112,130.6878,131.0112,6725.0
2019-11-19 10:30:00,137.69,137.74,137.5,137.62,4377.0,131.0017,131.0493,130.821,130.9351,4377.0
2019-11-19 10:35:00,137.64,137.64,137.35,137.41,3580.0,130.9542,130.9542,130.6782,130.7353,3580.0
2019-11-19 10:40:00,137.42,137.52,137.39,137.49,8700.0,130.7448,130.84,130.7163,130.8114,8700.0
2019-11-19 10:45:00,137.5,137.5,137.05,137.13,4100.0,130.821,130.821,130.3928,130.4689,4100.0
2019-11-19 10:50:00,137.09,137.1,136.95,137.1,5315.0,130.4309,130.4404,130.2977,130.4404,5315.0
2019-11-19 10:55:00,137.05,137.16,136.99,137.14,3574.0,130.3928,130.4975,130.3357,130.4784,3574.0
2019-11-19 11:00:00,137.21,137.46,137.2,137.36,6155.0,130.545,130.7829,130.5355,130.6878,6155.0
2019-11-19 11:05:00,137.38,137.38,137.27,137.31,2400.0,130.7068,130.7068,130.6021,130.6402,2400.0
2019-11-19 11:10:00,137.34,137.56,137.29,137.53,5905.0,130.6687,130.878,130.6212,130.8495,5905.0
2019-11-19 11:15:00,137.51,137.51,137.43,137.48,3787.0,130.8305,130.8305,130.7544,130.8019,3787.0
2019-11-19 11:20:00,137.47,137.47,137.34,137.34,2624.0,130.7924,130.7924,130.6687,130.6687,2624.0
2019-11-19 11:25:00,137.37,137.51,137.36,137.43,7897.0,130.6973,130.8305,130.6878,130.7544,7897.0
2019-11-19 11:30:00,137.44,137.54,137.42,137.46,9040.0,130.7639,130.859,130.7448,130.7829,9040.0
2019-11-19 11:35:00,137.49,137.86,137.46,137.79,4130.0,130.8114,131.1635,130.7829,131.0969,4130.0
2019-11-19 11:40:00,137.78,137.78,137.55,137.58,4531.0,131.0874,131.0874,130.8685,130.8971,4531.0
2019-11-19 11:45:00,137.54,137.76,137.53,137.74,6146.0,130.859,131.0683,130.8495,131.0493,6146.0
2019-11-19 11:50:00,137.72,137.72,137.49,137.55,4222.0,131.0303,131.0303,130.8114,130.8685,4222.0
2019-11-19 11:55:00,137.53,137.71,137.44,137.69,7588.0,130.8495,131.0208,130.7639,131.0017,7588.0
2019-11-19 12:00:00,137.69,137.72,137.37,137.43,14312.0,131.0017,131.0303,130.6973,130.7544,14312.0
2019-11-19 12:05:00,137.44,137.46,137.27,137.37,5229.0,130.7639,130.7829,130.6021,130.6973,5229.0
2019-11-19 12:10:00,137.37,137.46,137.34,137.42,4797.0,130.6973,130.7829,130.6687,130.7448,4797.0
2019-11-19 12:15:00,137.42,137.46,137.36,137.37,5671.0,130.7448,130.7829,130.6878,130.6973,5671.0
2019-11-19 12:20:00,137.34,137.37,137.28,137.32,14314.0,130.6687,130.6973,130.6116,130.6497,14314.0
2019-11-19 12:25:00,137.31,137.35,137.22,137.32,4091.0,130.6402,130.6782,130.5546,130.6497,4091.0
2019-11-19 12:30:00,137.31,137.36,137.25,137.29,18735.0,130.6402,130.6878,130.5831,130.6212,18735.0
2019-11-19 12:35:00,137.29,137.33,137.2,137.21,3835.0,130.6212,130.6592,130.5355,130.545,3835.0
2019-11-19 12:40:00,137.2,137.33,137.2,137.29,6425.0,130.5355,130.6592,130.5355,130.6212,6425.0
2019-11-19 12:45:00,137.27,137.41,137.27,137.33,11306.0,130.6021,130.7353,130.6021,130.6592,11306.0
2019-11-19 12:50:00,137.33,137.39,137.21,137.26,7116.0,130.6592,130.7163,130.545,130.5926,7116.0
2019-11-19 12:55:00,137.21,137.27,137.15,137.27,3644.0,130.545,130.6021,130.488,130.6021,3644.0
2019-11-19 13:00:00,137.27,137.32,137.17,137.19,10825.0,130.6021,130.6497,130.507,130.526,10825.0
2019-11-19 13:05:00,137.19,137.22,137.16,137.16,4308.0,130.526,130.5546,130.4975,130.4975,4308.0
2019-11-19 13:10:00,137.18,137.29,137.15,137.28,3859.0,130.5165,130.6212,130.488,130.6116,3859.0
2019-11-19 13:15:00,137.3,137.39,137.19,137.19,16162.0,130.6307,130.7163,130.526,130.526,16162.0
2019-11-19 13:20:00,137.22,137.3,137.21,137.23,13549.0,130.5546,130.6307,130.545,130.5641,13549.0
2019-11-19 13:25:00,137.23,137.26,137.19,137.25,3844.0,130.5641,130.5926,130.526,130.5831,3844.0
2019-11-19 13:30:00,137.25,137.29,137.23,137.27,5182.0,130.5831,130.6212,130.5641,130.6021,5182.0
2019-11-19 13:35:00,137.27,137.34,137.25,137.25,9089.0,130.6021,130.6687,130.5831,130.5831,9089.0
2019-11-19 13:40:00,137.24,137.39,137.22,137.27,55284.0,130.5736,130.7163,130.5546,130.6021,55284.0
2019-11-19 13:45:00,137.27,137.44,137.26,137.36,55359.0,130.6021,130.7639,130.5926,130.6878,55359.0
2019-11-19 13:50:00,137.37,137.39,137.25,137.25,20990.0,130.6973,130.7163,130.5831,130.5831,20990.0
2019-11-19 13:55:00,137.25,137.27,137.15,137.21,10706.0,130.5831,130.6021,130.488,130.545,10706.0
2019-11-19 14:00:00,137.22,137.26,137.14,137.2,8999.0,130.5546,130.5926,130.4784,130.5355,8999.0
2019-11-19 14:05:00,137.2,137.29,137.17,137.25,18576.0,130.5355,130.6212,130.507,130.5831,18576.0
2019-11-19 14:10:00,137.24,137.25,136.98,137.04,12805.0,130.5736,130.5831,130.3262,130.3833,12805.0
2019-11-19 14:15:00,137.06,137.4,137.02,137.3,30248.0,130.4023,130.7258,130.3643,130.6307,30248.0
2019-11-19 14:20:00,137.29,137.54,137.25,137.52,24654.0,130.6212,130.859,130.5831,130.84,24654.0
2019-11-19 14:25:00,137.57,137.67,137.57,137.61,6282.0,130.8876,130.9827,130.8876,130.9256,6282.0
2019-11-19 14:30:00,137.66,137.88,137.66,137.88,6425.0,130.9732,131.1825,130.9732,131.1825,6425.0
2019-11-19 14:35:00,137.92,138.04,137.88,138.01,8321.0,131.2206,131.3347,131.1825,131.3062,8321.0
2019-11-19 14:40:00,138.0,138.24,138.0,138.2,64101.0,131.2967,131.525,131.2967,131.487,64101.0
2019-11-19 14:45:00,138.2,138.34,138.1,138.28,23362.0,131.487,131.6202,131.3918,131.5631,23362.0
2019-11-19 14:50:00,138.26,138.34,138.11,138.25,41896.0,131.544,131.6202,131.4013,131.5345,41896.0
2019-11-19 14:55:00,138.23,138.51,138.2,138.3,80823.0,131.5155,131.7819,131.487,131.5821,80823.0
2019-11-19 15:00:00,138.29,138.43,138.22,138.33,25422.0,131.5726,131.7058,131.506,131.6106,25422.0
2019-11-19 15:05:00,138.34,138.53,138.32,138.47,36065.0,131.6202,131.8009,131.6011,131.7438,36065.0
2019-11-19 15:10:00,138.45,138.51,138.39,138.42,46126.0,131.7248,131.7819,131.6677,131.6963,46126.0
2019-11-19 15:15:00,138.42,138.48,138.27,138.33,38779.0,131.6963,131.7534,131.5536,131.6106,38779.0
2019-11-19 15:20:00,138.31,138.38,138.13,138.23,27933.0,131.5916,131.6582,131.4204,131.5155,27933.0
2019-11-19 15:25:00,138.17,138.21,138.05,138.21,22784.0,131.4584,131.4965,131.3442,131.4965,22784.0
2019-11-19 15:30:00,138.22,138.33,138.13,138.24,18841.0,131.506,131.6106,131.4204,131.525,18841.0
2019-11-19 15:35:00,138.22,138.29,138.07,138.24,16359.0,131.506,131.5726,131.3633,131.525,16359.0
2019-11-19 15:40:00,138.22,138.52,138.22,138.51,30211.0,131.506,131.7914,131.506,131.7819,30211.0
2019-11-19 15:45:00,138.51,138.62,138.43,138.61,103590.0,131.7819,131.8866,131.7058,131.877,103590.0
2019-11-19 15:50:00,138.59,138.81,138.41,138.79,134614.0,131.858,132.0673,131.6868,132.0483,134614.0
2019-11-19 15:55:00,138.79,138.84,138.62,138.81,168680.0,132.0483,132.0959,131.8866,132.0673,168680.0
2019-11-20 09:30:00,138.69,138.74,137.83,138.62,9119.0,131.9531,132.0007,131.1349,131.8866,9119.0
2019-11-20 09:35:00,138.74,138.74,138.22,138.28,7520.0,132.0007,132.0007,131.506,131.5631,7520.0
2019-11-20 09:40:00,138.18,138.49,137.74,138.49,4606.0,131.4679,131.7629,131.0493,131.7629,4606.0
2019-11-20 09:45:00,138.69,138.85,138.61,138.76,4300.0,131.9531,132.1054,131.877,132.0197,4300.0
2019-11-20 09:50:00,138.86,139.28,138.85,139.0,6836.0,132.1149,132.5145,132.1054,132.2481,6836.0
2019-11-20 09:55:00,139.03,139.13,138.77,138.99,9248.0,132.2766,132.3718,132.0293,132.2386,9248.0
2019-11-20 10:00:00,138.97,139.11,138.86,139.03,11598.0,132.2195,132.3527,132.1149,132.2766,11598.0
2019-11-20 10:05:00,139.02,139.21,138.95,139.15,13332.0,132.2671,132.4479,132.2005,132.3908,13332.0
2019-11-20 10:10:00,139.2,139.54,139.1,139.47,21236.0,132.4384,132.7619,132.3432,132.6953,21236.0
2019-11-20 10:15:00,139.45,139.55,139.29,139.54,30464.0,132.6762,132.7714,132.524,132.7619,30464.0
2019-11-20 10:20:00,139.55,139.87,139.48,139.53,14026.0,132.7714,133.0758,132.7048,132.7523,14026.0
2019-11-20 10:25:00,139.61,139.83,139.56,139.57,9502.0,132.8285,133.0378,132.7809,132.7904,9502.0
2019-11-20 10:30:00,139.58,139.82,139.55,139.76,11214.0,132.7999,133.0283,132.7714,132.9712,11214.0
2019-11-20 10:35:00,139.76,139.92,139.72,139.91,7276.0,132.9712,133.1234,132.9331,133.1139,7276.0
2019-11-20 10:40:00,139.91,139.96,139.81,139.93,6702.0,133.1139,133.1615,133.0187,133.1329,6702.0
2019-11-20 10:45:00,139.93,140.14,139.93,140.0,18785.0,133.1329,133.3327,133.1329,133.1995,18785.0
2019-11-20 10:50:00,140.09,140.28,140.06,140.12,7745.0,133.2851,133.4659,133.2566,133.3137,7745.0
2019-11-20 10:55:00,140.11,140.2,139.9,139.91,17928.0,133.3042,133.3898,133.1044,133.1139,17928.0
2019-11-20 11:00:00,139.97,140.03,139.84,139.84,6767.0,133.171,133.2281,133.0473,133.0473,6767.0
2019-11-20 11:05:00,139.83,139.83,139.5,139.59,4638.0,133.0378,133.0378,132.7238,132.8094,4638.0
2019-11-20 11:10:00,139.59,139.6,139.4,139.52,12745.0,132.8094,132.8189,132.6287,132.7428,12745.0
2019-11-20 11:15:00,139.57,139.95,139.57,139.76,7781.0,132.7904,133.1519,132.7904,132.9712,7781.0
2019-11-20 11:20:00,139.69,139.89,139.69,139.86,10613.0,132.9046,133.0949,132.9046,133.0663,10613.0
2019-11-20 11:25:00,139.89,139.93,139.68,139.72,7694.0,133.0949,133.1329,132.8951,132.9331,7694.0
2019-11-20 11:30:00,139.75,139.75,139.45,139.63,7786.0,132.9617,132.9617,132.6762,132.8475,7786.0
2019-11-20 11:35:00,139.63,139.94,139.63,139.87,4846.0,132.8475,133.1424,132.8475,133.0758,4846.0
2019-11-20 11:40:00,139.83,139.94,139.73,139.89,6350.0,133.0378,133.1424,132.9426,133.0949,6350.0
2019-11-20 11:45:00,139.89,139.99,139.84,139.99,6055.0,133.0949,133.19,133.0473,133.19,6055.0
2019-11-20 11:50:00,139.99,139.99,139.86,139.97,7588.0,133.19,133.19,133.0663,133.171,7588.0
2019-11-20 11:55:00,139.98,140.0,139.84,139.84,5100.0,133.1805,133.1995,133.0473,133.0473,5100.0
2019-11-20 12:00:00,139.82,139.84,139.56,139.69,6320.0,133.0283,133.0473,132.7809,132.9046,6320.0
2019-11-20 12:05:00,139.72,139.75,139.6,139.65,4615.0,132.9331,132.9617,132.8189,132.8665,4615.0
2019-11-20 12:10:00,139.65,139.73,139.64,139.65,3292.0,132.8665,132.9426,132.857,132.8665,3292.0
2019-11-20 12:15:00,139.65,139.7,139.53,139.55,12960.0,132.8665,132.9141,132.7523,132.7714,12960.0
2019-11-20 12:20:00,139.58,139.64,139.53,139.6,6800.0,132.7999,132.857,132.7523,132.8189,6800.0
2019-11-20 12:25:00,139.62,139.75,139.58,139.7,5908.0,132.838,132.9617,132.7999,132.9141,5908.0
2019-11-20 12:30:00,139.72,139.78,139.63,139.78,4247.0,132.9331,132.9902,132.8475,132.9902,4247.0
2019-11-20 12:35:00,139.76,139.76,139.63,139.71,6251.0,132.9712,132.9712,132.8475,132.9236,6251.0
2019-11-20 12:40:00,139.72,139.72,139.4,139.4,3940.0,132.9331,132.9331,132.6287,132.6287,3940.0
2019-11-20 12:45:00,139.38,139.41,139.19,139.19,2829.0,132.6096,132.6382,132.4289,132.4289,2829.0
2019-11-20 12:50:00,139.19,139.29,138.98,139.24,9400.0,132.4289,132.524,132.2291,132.4764,9400.0
2019-11-20 12:55:00,139.21,139.21,138.81,138.96,13149.0,132.4479,132.4479,132.0673,132.21,13149.0
2019-11-20 13:00:00,138.99,139.09,138.93,139.04,6500.0,132.2386,132.3337,132.1815,132.2861,6500.0
2019-11-20 13:05:00,138.99,139.02,138.64,138.7,4608.0,132.2386,132.2671,131.9056,131.9627,4608.0
2019-11-20 13:10:00,138.66,138.81,138.5,138.69,18815.0,131.9246,132.0673,131.7724,131.9531,18815.0
2019-11-20 13:15:00,138.72,138.75,138.43,138.5,4149.0,131.9817,132.0102,131.7058,131.7724,4149.0
2019-11-20 13:20:00,138.54,138.7,138.54,138.7,8067.0,131.8104,131.9627,131.8104,131.9627,8067.0
2019-11-20 13:25:00,138.69,138.83,138.69,138.73,5935.0,131.9531,132.0863,131.9531,131.9912,5935.0
2019-11-20 13:30:00,138.75,138.76,138.62,138.75,10925.0,132.0102,132.0197,131.8866,132.0102,10925.0
2019-11-20 13:35:00,138.78,138.93,138.76,138.78,10038.0,132.0388,132.1815,132.0197,132.0388,10038.0
2019-11-20 13:40:00,138.7,138.86,138.7,138.79,2800.0,131.9627,132.1149,131.9627,132.0483,2800.0
2019-11-20 13:45:00,138.78,138.94,138.75,138.94,4700.0,132.0388,132.191,132.0102,132.191,4700.0
2019-11-20 13:50:00,138.91,139.27,138.91,139.18,9342.0,132.1625,132.505,132.1625,132.4193,9342.0
2019-11-20 13:55:00,139.22,139.28,139.15,139.24,4922.0,132.4574,132.5145,132.3908,132.4764,4922.0
2019-11-20 14:00:00,139.28,139.34,139.21,139.25,8734.0,132.5145,132.5716,132.4479,132.4859,8734.0
2019-11-20 14:05:00,139.21,139.25,139.0,139.01,21721.0,132.4479,132.4859,132.2481,132.2576,21721.0
2019-11-20 14:10:00,139.01,139.17,139.0,139.04,15990.0,132.2576,132.4098,132.2481,132.2861,15990.0
2019-11-20 14:15:00,139.05,139.13,138.96,139.07,7000.0,132.2957,132.3718,132.21,132.3147,7000.0
2019-11-20 14:20:00,139.11,139.26,139.11,139.12,7370.0,132.3527,132.4955,132.3527,132.3623,7370.0
2019-11-20 14:25:00,139.14,139.33,139.08,139.16,6441.0,132.3813,132.5621,132.3242,132.4003,6441.0
2019-11-20 14:30:00,139.13,139.28,139.1,139.24,7000.0,132.3718,132.5145,132.3432,132.4764,7000.0
2019-11-20 14:35:00,139.25,139.34,139.19,139.29,8887.0,132.4859,132.5716,132.4289,132.524,8887.0
2019-11-20 14:40:00,139.3,139.33,139.22,139.25,4200.0,132.5335,132.5621,132.4574,132.4859,4200.0
2019-11-20 14:45:00,139.22,139.25,139.08,139.1,6200.0,132.4574,132.4859,132.3242,132.3432,6200.0
2019-11-20 14:50:00,139.12,139.17,139.1,139.11,6484.0,132.3623,132.4098,132.3432,132.3527,6484.0
2019-11-20 14:55:00,139.12,139.15,139.07,139.07,3900.0,132.3623,132.3908,132.3147,132.3147,3900.0
2019-11-20 15:00:00,139.1,139.2,139.09,139.12,5509.0,132.3432,132.4384,132.3337,132.3623,5509.0
2019-11-20 15:05:00,139.17,139.19,138.96,138.96,5249.0,132.4098,132.4289,132.21,132.21,5249.0
2019-11-20 15:10:00,138.97,139.19,138.97,139.19,8354.0,132.2195,132.4289,132.2195,132.4289,8354.0
2019-11-20 15:15:00,139.14,139.14,138.96,138.99,7396.0,132.3813,132.3813,132.21,132.2386,7396.0
2019-11-20 15:20:00,139.0,139.13,138.99,139.13,6400.0,132.2481,132.3718,132.2386,132.3718,6400.0
2019-11-20 15:25:00,139.15,139.15,139.05,139.08,17286.0,132.3908,132.3908,132.2957,132.3242,17286.0
2019-11-20 15:30:00,139.05,139.07,138.93,139.05,11239.0,132.2957,132.3147,132.1815,132.2957,11239.0
2019-11-20 15:35:00,139.05,139.08,138.84,138.93,15363.0,132.2957,132.3242,132.0959,132.1815,15363.0
2019-11-20 15:40:00,138.93,139.27,138.93,139.27,20961.0,132.1815,132.505,132.1815,132.505,20961.0
2019-11-20 15:45:00,139.26,139.69,139.24,139.65,60872.0,132.4955,132.9046,132.4764,132.8665,60872.0
2019-11-20 15:50:00,139.64,139.86,139.53,139.83,92125.0,132.857,133.0663,132.7523,133.0378,92125.0
2019-11-20 15:55:00,139.83,139.96,139.57,139.76,154367.0,133.0378,133.1615,132.7904,132.9712,154367.0
2019-11-21 09:30:00,139.57,139.98,138.63,139.14,17344.0,132.7904,133.1805,131.8961,132.3813,17344.0
2019-11-21 09:35:00,138.77,139.45,138.74,138.94,13237.0,132.0293,132.6762,132.0007,132.191,13237.0
2019-11-21 09:40:00,138.96,139.4,138.96,138.98,5085.0,132.21,132.6287,132.21,132.2291,5085.0
2019-11-21 09:45:00,139.1,139.57,139.1,139.42,24960.0,132.3432,132.7904,132.3432,132.6477,24960.0
2019-11-21 09:50:00,139.44,140.16,139.44,139.85,21002.0,132.6667,133.3517,132.6667,133.0568,21002.0
2019-11-21 09:55:00,139.75,140.14,139.69,139.87,29631.0,132.9617,133.3327,132.9046,133.0758,29631.0
2019-11-21 10:00:00,139.83,140.01,139.55,139.65,6802.0,133.0378,133.209,132.7714,132.8665,6802.0
2019-11-21 10:05:00,139.55,139.55,139.04,139.04,9076.0,132.7714,132.7714,132.2861,132.2861,9076.0
2019-11-21 10:10:00,138.95,139.35,138.84,138.96,22234.0,132.2005,132.5811,132.0959,132.21,22234.0
2019-11-21 10:15:00,138.89,138.89,138.39,138.47,10448.0,132.1434,132.1434,131.6677,131.7438,10448.0
2019-11-21 10:20:00,138.46,138.76,138.4,138.76,5692.0,131.7343,132.0197,131.6772,132.0197,5692.0
2019-11-21 10:25:00,138.86,138.91,138.41,138.41,5664.0,132.1149,132.1625,131.6868,131.6868,5664.0
2019-11-21 10:30:00,138.44,138.89,138.44,138.82,16717.0,131.7153,132.1434,131.7153,132.0768,16717.0
2019-11-21 10:35:00,138.78,139.07,138.78,139.05,10693.0,132.0388,132.3147,132.0388,132.2957,10693.0
2019-11-21 10:40:00,139.02,139.09,138.82,138.92,11025.0,132.2671,132.3337,132.0768,132.172,11025.0
2019-11-21 10:45:00,138.95,139.03,138.81,139.03,3365.0,132.2005,132.2766,132.0673,132.2766,3365.0
2019-11-21 10:50:00,139.0,139.0,138.59,138.59,3227.0,132.2481,132.2481,131.858,131.858,3227.0
2019-11-21 10:55:00,138.57,138.57,138.32,138.5,3911.0,131.839,131.839,131.6011,131.7724,3911.0
2019-11-21 11:00:00,138.52,138.6,138.28,138.46,5313.0,131.7914,131.8675,131.5631,131.7343,5313.0
2019-11-21 11:05:00,138.43,138.6,138.42,138.48,3440.0,131.7058,131.8675,131.6963,131.7534,3440.0
2019-11-21 11:10:00,138.48,138.48,138.3,138.4,4469.0,131.7534,131.7534,131.5821,131.6772,4469.0
2019-11-21 11:15:00,138.38,138.57,138.38,138.52,9454.0,131.6582,131.839,131.6582,131.7914,9454.0
2019-11-21 11:20:00,138.5,138.69,138.43,138.69,6408.0,131.7724,131.9531,131.7058,131.9531,6408.0
2019-11-21 11:25:00,138.79,138.79,138.49,138.49,14695.0,132.0483,132.0483,131.7629,131.7629,14695.0
2019-11-21 11:30:00,138.51,138.64,138.48,138.48,5235.0,131.7819,131.9056,131.7534,131.7534,5235.0
2019-11-21 11:35:00,138.47,138.7,138.42,138.59,6248.0,131.7438,131.9627,131.6963,131.858,6248.0
2019-11-21 11:40:00,138.64,138.84,138.61,138.84,7439.0,131.9056,132.0959,131.877,132.0959,7439.0
2019-11-21 11:45:00,138.85,138.99,138.78,138.96,7541.0,132.1054,132.2386,132.0388,132.21,7541.0
2019-11-21 11:50:00,138.96,139.16,138.95,139.15,11534.0,132.21,132.4003,132.2005,132.3908,11534.0
2019-11-21 11:55:00,139.16,139.17,138.84,138.84,6772.0,132.4003,132.4098,132.0959,132.0959,6772.0
2019-11-21 12:00:00,138.79,139.2,138.79,139.2,3975.0,132.0483,132.4384,132.0483,132.4384,3975.0
2019-11-21 12:05:00,139.17,139.33,139.16,139.33,4627.0,132.4098,132.5621,132.4003,132.5621,4627.0
2019-11-21 12:10:00,139.28,139.37,139.18,139.2,4712.0,132.5145,132.6001,132.4193,132.4384,4712.0
2019-11-21 12:15:00,139.24,139.49,139.21,139.49,4983.0,132.4764,132.7143,132.4479,132.7143,4983.0
2019-11-21 12:20:00,139.47,139.47,139.28,139.32,4881.0,132.6953,132.6953,132.5145,132.5525,4881.0
2019-11-21 12:25:00,139.36,139.36,139.16,139.19,4985.0,132.5906,132.5906,132.4003,132.4289,4985.0
2019-11-21 12:30:00,139.17,139.27,139.1,139.21,5490.0,132.4098,132.505,132.3432,132.4479,5490.0
2019-11-21 12:35:00,139.19,139.33,139.17,139.31,4195.0,132.4289,132.5621,132.4098,132.543,4195.0
2019-11-21 12:40:00,139.29,139.38,139.19,139.19,4759.0,132.524,132.6096,132.4289,132.4289,4759.0
2019-11-21 12:45:00,139.16,139.22,139.06,139.06,3776.0,132.4003,132.4574,132.3052,132.3052,3776.0
2019-11-21 12:50:00,139.01,139.07,138.86,139.03,7625.0,132.2576,132.3147,132.1149,132.2766,7625.0
2019-11-21 12:55:00,138.98,138.98,138.78,138.78,7671.0,132.2291,132.2291,132.0388,132.0388,7671.0
2019-11-21 13:00:00,138.79,138.82,138.57,138.75,17223.0,132.0483,132.0768,131.839,132.0102,17223.0
2019-11-21 13:05:00,138.75,138.88,138.75,138.84,4501.0,132.0102,132.1339,132.0102,132.0959,4501.0
2019-11-21 13:10:00,138.82,138.93,138.8,138.9,6617.0,132.0768,132.1815,132.0578,132.1529,6617.0
2019-11-21 13:15:00,138.91,138.94,138.79,138.89,3049.0,132.1625,132.191,132.0483,132.1434,3049.0
2019-11-21 13:20:00,138.86,138.86,138.63,138.72,3596.0,132.1149,132.1149,131.8961,131.9817,3596.0
2019-11-21 13:25:00,138.75,138.87,138.71,138.71,4092.0,132.0102,132.1244,131.9722,131.9722,4092.0
2019-11-21 13:30:00,138.73,139.0,138.73,139.0,7016.0,131.9912,132.2481,131.9912,132.2481,7016.0
2019-11-21 13:35:00,138.92,139.02,138.87,139.0,4716.0,132.172,132.2671,132.1244,132.2481,4716.0
2019-11-21 13:40:00,139.0,139.13,139.0,139.13,13960.0,132.2481,132.3718,132.2481,132.3718,13960.0
2019-11-21 13:45:00,139.12,139.23,139.09,139.09,6441.0,132.3623,132.4669,132.3337,132.3337,6441.0
2019-11-21 13:50:00,139.11,139.46,139.11,139.46,4618.0,132.3527,132.6857,132.3527,132.6857,4618.0
2019-11-21 13:55:00,139.44,139.52,139.3,139.31,9258.0,132.6667,132.7428,132.5335,132.543,9258.0
2019-11-21 14:00:00,139.31,139.35,138.84,138.88,14603.0,132.543,132.5811,132.0959,132.1339,14603.0
2019-11-21 14:05:00,138.91,139.55,138.86,139.51,13456.0,132.1625,132.7714,132.1149,132.7333,13456.0
2019-11-21 14:10:00,139.49,139.55,139.34,139.34,6177.0,132.7143,132.7714,132.5716,132.5716,6177.0
2019-11-21 14:15:00,139.34,139.4,139.3,139.34,5762.0,132.5716,132.6287,132.5335,132.5716,5762.0
2019-11-21 14:20:00,139.38,139.53,139.37,139.53,5470.0,132.6096,132.7523,132.6001,132.7523,5470.0
2019-11-21 14:25:00,139.52,139.54,139.36,139.36,4280.0,132.7428,132.7619,132.5906,132.5906,4280.0
2019-11-21 14:30:00,139.37,139.38,139.1,139.26,26022.0,132.6001,132.6096,132.3432,132.4955,26022.0
2019-11-21 14:35:00,139.27,139.3,139.2,139.24,4789.0,132.505,132.5335,132.4384,132.4764,4789.0
2019-11-21 14:40:00,139.24,139.31,139.23,139.26,5275.0,132.4764,132.543,132.4669,132.4955,5275.0
2019-11-21 14:45:00,139.25,139.26,139.14,139.19,4970.0,132.4859,132.4955,132.3813,132.4289,4970.0
2019-11-21 14:50:00,139.12,139.32,139.11,139.32,4381.0,132.3623,132.5525,132.3527,132.5525,4381.0
2019-11-21 14:55:00,139.3,139.49,139.27,139.47,10121.0,132.5335,132.7143,132.505,132.6953,10121.0
2019-11-21 15:00:00,139.48,139.52,139.18,139.18,11279.0,132.7048,132.7428,132.4193,132.4193,11279.0
2019-11-21 15:05:00,139.17,139.25,139.06,139.12,7824.0,132.4098,132.4859,132.3052,132.3623,7824.0
2019-11-21 15:10:00,139.13,139.13,139.02,139.08,5576.0,132.3718,132.3718,132.2671,132.3242,5576.0
2019-11-21 15:15:00,139.06,139.27,139.06,139.21,6843.0,132.3052,132.505,132.3052,132.4479,6843.0
2019-11-21 15:20:00,139.21,139.28,139.12,139.21,9397.0,132.4479,132.5145,132.3623,132.4479,9397.0
2019-11-21 15:25:00,139.2,139.23,139.13,139.14,6756.0,132.4384,132.4669,132.3718,132.3813,6756.0
2019-11-21 15:30:00,139.15,139.41,139.14,139.41,17405.0,132.3908,132.6382,132.3813,132.6382,17405.0
2019-11-21 15:35:00,139.43,139.43,139.25,139.35,14652.0,132.6572,132.6572,132.4859,132.5811,14652.0
2019-11-21 15:40:00,139.35,139.49,139.31,139.47,20722.0,132.5811,132.7143,132.543,132.6953,20722.0
2019-11-21 15:45:00,139.48,139.55,139.38,139.44,23461.0,132.7048,132.7714,132.6096,132.6667,23461.0
2019-11-21 15:50:00,139.42,139.42,139.05,139.22,27671.0,132.6477,132.6477,132.2957,132.4574,27671.0
2019-11-21 15:55:00,139.22,139.57,139.12,139.29,96080.0,132.4574,132.7904,132.3623,132.524,96080.0
2019-11-22 09:30:00,140.23,140.36,139.33,139.72,17197.0,133.4183,133.542,132.5621,132.9331,17197.0
2019-11-22 09:35:00,139.66,139.78,138.64,138.64,8340.0,132.876,132.9902,131.9056,131.9056,8340.0
2019-11-22 09:40:00,138.66,139.19,138.66,139.15,4031.0,131.9246,132.4289,131.9246,132.3908,4031.0
2019-11-22 09:45:00,139.28,139.68,139.03,139.52,7132.0,132.5145,132.8951,132.2766,132.7428,7132.0
2019-11-22 09:50:00,139.67,140.02,139.66,139.68,2900.0,132.8855,133.2185,132.876,132.8951,2900.0
2019-11-22 09:55:00,139.53,139.91,139.53,139.63,7167.0,132.7523,133.1139,132.7523,132.8475,7167.0
2019-11-22 10:00:00,139.49,139.8,139.48,139.77,6539.0,132.7143,133.0092,132.7048,132.9807,6539.0
2019-11-22 10:05:00,139.76,140.02,139.73,140.01,6325.0,132.9712,133.2185,132.9426,133.209,6325.0
2019-11-22 10:10:00,139.93,140.06,139.84,139.84,5844.0,133.1329,133.2566,133.0473,133.0473,5844.0
2019-11-22 10:15:00,139.83,139.85,139.28,139.28,5853.0,133.0378,133.0568,132.5145,132.5145,5853.0
2019-11-22 10:20:00,139.25,139.32,139.18,139.29,4298.0,132.4859,132.5525,132.4193,132.524,4298.0
2019-11-22 10:25:00,139.33,139.57,139.32,139.5,5000.0,132.5621,132.7904,132.5525,132.7238,5000.0
2019-11-22 10:30:00,139.49,139.87,139.45,139.81,11267.0,132.7143,133.0758,132.6762,133.0187,11267.0
2019-11-22 10:35:00,139.82,139.82,139.58,139.72,7082.0,133.0283,133.0283,132.7999,132.9331,7082.0
2019-11-22 10:40:00,139.72,139.84,139.57,139.78,6348.0,132.9331,133.0473,132.7904,132.9902,6348.0
2019-11-22 10:45:00,139.75,139.84,139.69,139.75,7983.0,132.9617,133.0473,132.9046,132.9617,7983.0
2019-11-22 10:50:00,139.72,139.73,139.32,139.43,18959.0,132.9331,132.9426,132.5525,132.6572,18959.0
2019-11-22 10:55:00,139.47,139.51,139.23,139.47,19428.0,132.6953,132.7333,132.4669,132.6953,19428.0
2019-11-22 11:00:00,139.51,139.56,139.35,139.36,6411.0,132.7333,132.7809,132.5811,132.5906,6411.0
2019-11-22 11:05:00,139.37,139.48,139.31,139.44,9576.0,132.6001,132.7048,132.543,132.6667,9576.0
2019-11-22 11:10:00,139.45,139.45,139.2,139.27,13707.0,132.6762,132.6762,132.4384,132.505,13707.0
2019-11-22 11:15:00,139.28,139.42,139.02,139.13,22283.0,132.5145,132.6477,132.2671,132.3718,22283.0
2019-11-22 11:20:00,139.03,139.04,138.89,138.99,10667.0,132.2766,132.2861,132.1434,132.2386,10667.0
2019-11-22 11:25:00,138.98,139.12,138.95,139.12,5415.0,132.2291,132.3623,132.2005,132.3623,5415.0
2019-11-22 11:30:00,139.12,139.2,139.01,139.2,9434.0,132.3623,132.4384,132.2576,132.4384,9434.0
2019-11-22 11:35:00,139.21,139.33,139.15,139.33,1724.0,132.4479,132.5621,132.3908,132.5621,1724.0
2019-11-22 11:40:00,139.37,139.51,139.3,139.4,6400.0,132.6001,132.7333,132.5335,132.6287,6400.0
2019-11-22 11:45:00,139.4,139.61,139.37,139.61,5268.0,132.6287,132.8285,132.6001,132.8285,5268.0
2019-11-22 11:50:00,139.63,139.67,139.55,139.57,4279.0,132.8475,132.8855,132.7714,132.7904,4279.0
2019-11-22 11:55:00,139.61,139.7,139.57,139.68,3200.0,132.8285,132.9141,132.7904,132.8951,3200.0
2019-11-22 12:00:00,139.68,139.83,139.67,139.83,4800.0,132.8951,133.0378,132.8855,133.0378,4800.0
2019-11-22 12:05:00,139.83,139.91,139.78,139.89,4501.0,133.0378,133.1139,132.9902,133.0949,4501.0
2019-11-22 12:10:00,139.9,139.9,139.8,139.83,3500.0,133.1044,133.1044,133.0092,133.0378,3500.0
2019-11-22 12:15:00,139.82,139.86,139.54,139.56,19819.0,133.0283,133.0663,132.7619,132.7809,19819.0
2019-11-22 12:20:00,139.53,139.68,139.42,139.5,12447.0,132.7523,132.8951,132.6477,132.7238,12447.0
2019-11-22 12:25:00,139.53,139.54,139.48,139.51,9487.0,132.7523,132.7619,132.7048,132.7333,9487.0
2019-11-22 12:30:00,139.49,139.53,139.24,139.24,5479.0,132.7143,132.7523,132.4764,132.4764,5479.0
2019-11-22 12:35:00,139.19,139.24,139.15,139.24,7650.0,132.4289,132.4764,132.3908,132.4764,7650.0
2019-11-22 12:40:00,139.22,139.38,139.21,139.37,4100.0,132.4574,132.6096,132.4479,132.6001,4100.0
2019-11-22 12:45:00,139.37,139.41,139.25,139.27,3893.0,132.6001,132.6382,132.4859,132.505,3893.0
2019-11-22 12:50:00,139.22,139.35,139.19,139.34,2994.0,132.4574,132.5811,132.4289,132.5716,2994.0
2019-11-22 12:55:00,139.35,139.61,139.35,139.61,3092.0,132.5811,132.8285,132.5811,132.8285,3092.0
2019-11-22 13:00:00,139.62,139.63,139.55,139.55,4150.0,132.838,132.8475,132.7714,132.7714,4150.0
2019-11-22 13:05:00,139.56,139.56,139.28,139.36,10781.0,132.7809,132.7809,132.5145,132.5906,10781.0
2019-11-22 13:10:00,139.37,139.44,139.36,139.39,2010.0,132.6001,132.6667,132.5906,132.6191,2010.0
2019-11-22 13:15:00,139.37,139.37,139.13,139.13,3823.0,132.6001,132.6001,132.3718,132.3718,3823.0
2019-11-22 13:20:00,139.15,139.34,139.15,139.34,3594.0,132.3908,132.5716,132.3908,132.5716,3594.0
2019-11-22 13:25:00,139.3,139.34,139.25,139.25,2976.0,132.5335,132.5716,132.4859,132.4859,2976.0
2019-11-22 13:30:00,139.25,139.29,139.19,139.26,3935.0,132.4859,132.524,132.4289,132.4955,3935.0
2019-11-22 13:35:00,139.24,139.29,139.2,139.2,4731.0,132.4764,132.524,132.4384,132.4384,4731.0
2019-11-22 13:40:00,139.15,139.15,139.05,139.12,2426.0,132.3908,132.3908,132.2957,132.3623,2426.0
2019-11-22 13:45:00,139.13,139.26,139.13,139.2,4442.0,132.3718,132.4955,132.3718,132.4384,4442.0
2019-11-22 13:50:00,139.21,139.21,139.09,139.21,4698.0,132.4479,132.4479,132.3337,132.4479,4698.0
2019-11-22 13:55:00,139.19,139.36,139.18,139.36,7504.0,132.4289,132.5906,132.4193,132.5906,7504.0
2019-11-22 14:00:00,139.35,139.37,139.22,139.29,5297.0,132.5811,132.6001,132.4574,132.524,5297.0
2019-11-22 14:05:00,139.28,139.58,139.28,139.58,10341.0,132.5145,132.7999,132.5145,132.7999,10341.0
2019-11-22 14:10:00,139.58,139.58,139.32,139.38,15142.0,132.7999,132.7999,132.5525,132.6096,15142.0
2019-11-22 14:15:00,139.35,139.52,139.35,139.46,5818.0,132.5811,132.7428,132.5811,132.6857,5818.0
2019-11-22 14:20:00,139.45,139.49,139.29,139.31,4500.0,132.6762,132.7143,132.524,132.543,4500.0
2019-11-22 14:25:00,139.31,139.51,139.3,139.5,4342.0,132.543,132.7333,132.5335,132.7238,4342.0
2019-11-22 14:30:00,139.48,139.55,139.42,139.44,4201.0,132.7048,132.7714,132.6477,132.6667,4201.0
2019-11-22 14:35:00,139.38,139.38,139.33,139.33,3880.0,132.6096,132.6096,132.5621,132.5621,3880.0
2019-11-22 14:40:00,139.31,139.39,139.3,139.36,3702.0,132.543,132.6191,132.5335,132.5906,3702.0
2019-11-22 14:45:00,139.36,139.41,139.34,139.39,5571.0,132.5906,132.6382,132.5716,132.6191,5571.0
2019-11-22 14:50:00,139.39,139.4,139.33,139.35,4317.0,132.6191,132.6287,132.5621,132.5811,4317.0
2019-11-22 14:55:00,139.36,139.39,139.28,139.36,7499.0,132.5906,132.6191,132.5145,132.5906,7499.0
2019-11-22 15:00:00,139.37,139.4,139.3,139.31,7373.0,132.6001,132.6287,132.5335,132.543,7373.0
2019-11-22 15:05:00,139.31,139.37,139.3,139.37,4017.0,132.543,132.6001,132.5335,132.6001,4017.0
2019-11-22 15:10:00,139.38,139.52,139.38,139.51,7560.0,132.6096,132.7428,132.6096,132.7333,7560.0
2019-11-22 15:15:00,139.52,139.6,139.52,139.59,9841.0,132.7428,132.8189,132.7428,132.8094,9841.0
2019-11-22 15:20:00,139.59,139.65,139.41,139.51,30778.0,132.8094,132.8665,132.6382,132.7333,30778.0
2019-11-22 15:25:00,139.51,139.51,139.33,139.33,6230.0,132.7333,132.7333,132.5621,132.5621,6230.0
2019-11-22 15:30:00,139.32,139.53,139.32,139.5,9178.0,132.5525,132.7523,132.5525,132.7238,9178.0
2019-11-22 15:35:00,139.49,139.49,139.29,139.32,10080.0,132.7143,132.7143,132.524,132.5525,10080.0
2019-11-22 15:40:00,139.32,139.35,139.23,139.26,13119.0,132.5525,132.5811,132.4669,132.4955,13119.0
2019-11-22 15:45:00,139.25,139.27,139.13,139.16,109970.0,132.4859,132.505,132.3718,132.4003,109970.0
2019-11-22 15:50:00,139.14,139.15,139.02,139.12,33728.0,132.3813,132.3908,132.2671,132.3623,33728.0
2019-11-22 15:55:00,139.12,139.39,139.1,139.2,82362.0,132.3623,132.6191,132.3432,132.4384,82362.0
2019-11-25 09:30:00,139.92,140.03,139.49,139.96,15018.0,133.1234,133.2281,132.7143,133.1615,15018.0
2019-11-25 09:35:00,139.8,139.96,139.57,139.62,16842.0,133.0092,133.1615,132.7904,132.838,16842.0
2019-11-25 09:40:00,139.7,139.8,139.53,139.57,6218.0,132.9141,133.0092,132.7523,132.7904,6218.0
2019-11-25 09:45:00,139.65,139.65,138.9,139.42,53016.0,132.8665,132.8665,132.1529,132.6477,53016.0
2019-11-25 09:50:00,139.48,139.49,139.27,139.34,4836.0,132.7048,132.7143,132.505,132.5716,4836.0
2019-11-25 09:55:00,139.29,139.88,139.23,139.87,8400.0,132.524,133.0853,132.4669,133.0758,8400.0
2019-11-25 10:00:00,139.96,139.96,139.73,139.8,19915.0,133.1615,133.1615,132.9426,133.0092,19915.0
2019-11-25 10:05:00,139.78,139.81,139.46,139.56,69564.0,132.9902,133.0187,132.6857,132.7809,69564.0
2019-11-25 10:10:00,139.58,140.27,139.58,140.08,25839.0,132.7999,133.4564,132.7999,133.2756,25839.0
2019-11-25 10:15:00,140.1,140.26,139.94,140.24,18425.0,133.2947,133.4469,133.1424,133.4279,18425.0
2019-11-25 10:20:00,140.25,140.56,140.17,140.5,18060.0,133.4374,133.7323,133.3613,133.6752,18060.0
2019-11-25 10:25:00,140.55,140.74,140.49,140.54,16450.0,133.7228,133.9036,133.6657,133.7133,16450.0
2019-11-25 10:30:00,140.55,140.56,140.3,140.36,23900.0,133.7228,133.7323,133.4849,133.542,23900.0
2019-11-25 10:35:00,140.36,140.8,140.35,140.8,39876.0,133.542,133.9607,133.5325,133.9607,39876.0
2019-11-25 10:40:00,140.77,140.77,140.5,140.6,13690.0,133.9321,133.9321,133.6752,133.7704,13690.0
2019-11-25 10:45:00,140.58,140.75,140.5,140.75,16076.0,133.7513,133.9131,133.6752,133.9131,16076.0
2019-11-25 10:50:00,140.76,140.83,140.5,140.62,15887.0,133.9226,133.9892,133.6752,133.7894,15887.0
2019-11-25 10:55:00,140.61,140.75,140.44,140.45,52567.0,133.7799,133.9131,133.6181,133.6277,52567.0
2019-11-25 11:00:00,140.49,140.53,140.35,140.38,9785.0,133.6657,133.7038,133.5325,133.5611,9785.0
2019-11-25 11:05:00,140.35,140.86,140.35,140.81,7531.0,133.5325,134.0177,133.5325,133.9702,7531.0
2019-11-25 11:10:00,140.81,140.85,140.69,140.79,6490.0,133.9702,134.0082,133.856,133.9511,6490.0
2019-11-25 11:15:00,140.84,141.12,140.84,141.02,16350.0,133.9987,134.2651,133.9987,134.17,16350.0
2019-11-25 11:20:00,141.0,141.38,141.0,141.35,9168.0,134.1509,134.5125,134.1509,134.4839,9168.0
2019-11-25 11:25:00,141.34,141.35,141.25,141.3,8601.0,134.4744,134.4839,134.3888,134.4364,8601.0
2019-11-25 11:30:00,141.28,141.43,141.25,141.29,8424.0,134.4173,134.5601,134.3888,134.4269,8424.0
2019-11-25 11:35:00,141.31,141.37,141.1,141.13,10014.0,134.4459,134.503,134.2461,134.2746,10014.0
2019-11-25 11:40:00,141.11,141.5,141.01,141.4,20975.0,134.2556,134.6267,134.1605,134.5315,20975.0
2019-11-25 11:45:00,141.38,141.39,141.3,141.39,16220.0,134.5125,134.522,134.4364,134.522,16220.0
2019-11-25 11:50:00,141.36,141.59,141.33,141.44,9371.0,134.4935,134.7123,134.4649,134.5696,9371.0
2019-11-25 11:55:00,141.45,141.64,141.28,141.45,10097.0,134.5791,134.7599,134.4173,134.5791,10097.0
2019-11-25 12:00:00,141.49,141.66,141.42,141.6,22490.0,134.6171,134.7789,134.5505,134.7218,22490.0
2019-11-25 12:05:00,141.61,141.89,141.57,141.82,7148.0,134.7313,134.9977,134.6933,134.9311,7148.0
2019-11-25 12:10:00,141.79,141.84,141.73,141.81,13833.0,134.9026,134.9501,134.8455,134.9216,13833.0
2019-11-25 12:15:00,141.82,141.82,141.63,141.7,9388.0,134.9311,134.9311,134.7503,134.8169,9388.0
2019-11-25 12:20:00,141.7,141.72,141.43,141.43,17565.0,134.8169,134.836,134.5601,134.5601,17565.0
2019-11-25 12:25:00,141.44,141.53,141.44,141.49,5582.0,134.5696,134.6552,134.5696,134.6171,5582.0
2019-11-25 12:30:00,141.49,141.58,141.37,141.58,2651.0,134.6171,134.7028,134.503,134.7028,2651.0
2019-11-25 12:35:00,141.58,141.58,141.47,141.5,3188.0,134.7028,134.7028,134.5981,134.6267,3188.0
2019-11-25 12:40:00,141.52,141.55,141.48,141.5,8476.0,134.6457,134.6742,134.6076,134.6267,8476.0
2019-11-25 12:45:00,141.49,141.51,141.26,141.29,8089.0,134.6171,134.6362,134.3983,134.4269,8089.0
2019-11-25 12:50:00,141.29,141.31,141.22,141.27,8005.0,134.4269,134.4459,134.3603,134.4078,8005.0
2019-11-25 12:55:00,141.28,141.38,141.25,141.34,2800.0,134.4173,134.5125,134.3888,134.4744,2800.0
2019-11-25 13:00:00,141.38,141.45,141.38,141.41,4519.0,134.5125,134.5791,134.5125,134.541,4519.0
2019-11-25 13:05:00,141.38,141.4,141.23,141.24,3907.0,134.5125,134.5315,134.3698,134.3793,3907.0
2019-11-25 13:10:00,141.21,141.21,141.06,141.06,2753.0,134.3507,134.3507,134.208,134.208,2753.0
2019-11-25 13:15:00,141.06,141.22,141.06,141.19,2880.0,134.208,134.3603,134.208,134.3317,2880.0
2019-11-25 13:20:00,141.19,141.25,141.11,141.14,5918.0,134.3317,134.3888,134.2556,134.2841,5918.0
2019-11-25 13:25:00,141.17,141.4,141.16,141.33,7762.0,134.3127,134.5315,134.3032,134.4649,7762.0
2019-11-25 13:30:00,141.31,141.34,141.26,141.3,3133.0,134.4459,134.4744,134.3983,134.4364,3133.0
2019-11-25 13:35:00,141.28,141.37,141.28,141.36,2673.0,134.4173,134.503,134.4173,134.4935,2673.0
2019-11-25 13:40:00,141.36,141.37,141.26,141.26,2903.0,134.4935,134.503,134.3983,134.3983,2903.0
2019-11-25 13:45:00,141.25,141.27,141.11,141.12,4000.0,134.3888,134.4078,134.2556,134.2651,4000.0
2019-11-25 13:50:00,141.13,141.13,141.08,141.08,3574.0,134.2746,134.2746,134.2271,134.2271,3574.0
2019-11-25 13:55:00,141.06,141.11,141.04,141.07,6076.0,134.208,134.2556,134.189,134.2175,6076.0
2019-11-25 14:00:00,141.1,141.16,141.08,141.09,5837.0,134.2461,134.3032,134.2271,134.2366,5837.0
2019-11-25 14:05:00,141.09,141.13,141.06,141.13,4205.0,134.2366,134.2746,134.208,134.2746,4205.0
2019-11-25 14:10:00,141.12,141.12,141.07,141.12,3564.0,134.2651,134.2651,134.2175,134.2651,3564.0
2019-11-25 14:15:00,141.13,141.21,141.08,141.18,6410.0,134.2746,134.3507,134.2271,134.3222,6410.0
2019-11-25 14:20:00,141.19,141.19,141.1,141.15,4945.0,134.3317,134.3317,134.2461,134.2937,4945.0
2019-11-25 14:25:00,141.17,141.19,141.13,141.14,3039.0,134.3127,134.3317,134.2746,134.2841,3039.0
2019-11-25 14:30:00,141.13,141.15,141.02,141.08,8846.0,134.2746,134.2937,134.17,134.2271,8846.0
2019-11-25 14:35:00,140.99,141.08,140.98,141.04,5289.0,134.1414,134.2271,134.1319,134.189,5289.0
2019-11-25 14:40:00,141.03,141.05,140.98,140.99,3915.0,134.1795,134.1985,134.1319,134.1414,3915.0
2019-11-25 14:45:00,141.0,141.01,140.92,140.94,8372.0,134.1509,134.1605,134.0748,134.0939,8372.0
2019-11-25 14:50:00,140.95,141.17,140.92,141.17,6974.0,134.1034,134.3127,134.0748,134.3127,6974.0
2019-11-25 14:55:00,141.19,141.27,141.15,141.27,4658.0,134.3317,134.4078,134.2937,134.4078,4658.0
2019-11-25 15:00:00,141.24,141.26,141.18,141.24,7396.0,134.3793,134.3983,134.3222,134.3793,7396.0
2019-11-25 15:05:00,141.27,141.27,141.21,141.23,5848.0,134.4078,134.4078,134.3507,134.3698,5848.0
2019-11-25 15:10:00,141.23,141.3,141.07,141.3,25224.0,134.3698,134.4364,134.2175,134.4364,25224.0
2019-11-25 15:15:00,141.31,141.31,141.18,141.19,4468.0,134.4459,134.4459,134.3222,134.3317,4468.0
2019-11-25 15:20:00,141.2,141.24,141.17,141.23,6305.0,134.3412,134.3793,134.3127,134.3698,6305.0
2019-11-25 15:25:00,141.23,141.41,141.23,141.36,9872.0,134.3698,134.541,134.3698,134.4935,9872.0
2019-11-25 15:30:00,141.35,141.52,141.34,141.41,15355.0,134.4839,134.6457,134.4744,134.541,15355.0
2019-11-25 15:35:00,141.41,141.42,141.32,141.38,14537.0,134.541,134.5505,134.4554,134.5125,14537.0
2019-11-25 15:40:00,141.39,141.39,141.34,141.35,13921.0,134.522,134.522,134.4744,134.4839,13921.0
2019-11-25 15:45:00,141.34,141.41,141.33,141.35,28436.0,134.4744,134.541,134.4649,134.4839,28436.0
2019-11-25 15:50:00,141.35,141.44,141.19,141.44,33579.0,134.4839,134.5696,134.3317,134.5696,33579.0
2019-11-25 15:55:00,141.44,141.59,141.37,141.54,57339.0,134.5696,134.7123,134.503,134.6647,57339.0
2019-11-26 09:30:00,141.39,141.39,140.17,140.93,16177.0,134.522,134.522,133.3613,134.0843,16177.0
2019-11-26 09:35:00,140.69,140.77,140.26,140.37,6693.0,133.856,133.9321,133.4469,133.5515,6693.0
2019-11-26 09:40:00,140.22,140.35,139.87,140.16,5816.0,133.4088,133.5325,133.0758,133.3517,5816.0
2019-11-26 09:45:00,140.19,140.4,140.17,140.4,9737.0,133.3803,133.5801,133.3613,133.5801,9737.0
2019-11-26 09:50:00,140.37,140.5,140.25,140.47,5733.0,133.5515,133.6752,133.4374,133.6467,5733.0
2019-11-26 09:55:00,140.43,140.6,140.16,140.58,20411.0,133.6086,133.7704,133.3517,133.7513,20411.0
2019-11-26 10:00:00,140.66,140.66,140.25,140.35,8947.0,133.8275,133.8275,133.4374,133.5325,8947.0
2019-11-26 10:05:00,140.3,140.47,140.29,140.44,4309.0,133.4849,133.6467,133.4754,133.6181,4309.0
2019-11-26 10:10:00,140.45,140.48,140.25,140.3,7282.0,133.6277,133.6562,133.4374,133.4849,7282.0
2019-11-26 10:15:00,140.35,140.38,140.24,140.34,6780.0,133.5325,133.5611,133.4279,133.523,6780.0
2019-11-26 10:20:00,140.29,140.5,140.29,140.5,17515.0,133.4754,133.6752,133.4754,133.6752,17515.0
2019-11-26 10:25:00,140.46,140.51,140.34,140.35,3700.0,133.6372,133.6847,133.523,133.5325,3700.0
2019-11-26 10:30:00,140.37,140.46,140.26,140.26,6558.0,133.5515,133.6372,133.4469,133.4469,6558.0
2019-11-26 10:35:00,140.32,140.35,140.19,140.23,5599.0,133.504,133.5325,133.3803,133.4183,5599.0
2019-11-26 10:40:00,140.19,140.25,140.04,140.25,4863.0,133.3803,133.4374,133.2376,133.4374,4863.0
2019-11-26 10:45:00,140.25,140.56,140.19,140.43,4806.0,133.4374,133.7323,133.3803,133.6086,4806.0
2019-11-26 10:50:00,140.43,140.48,140.29,140.34,11320.0,133.6086,133.6562,133.4754,133.523,11320.0
2019-11-26 10:55:00,140.34,140.49,140.15,140.49,7948.0,133.523,133.6657,133.3422,133.6657,7948.0
2019-11-26 11:00:00,140.5,140.61,140.48,140.52,5348.0,133.6752,133.7799,133.6562,133.6943,5348.0
2019-11-26 11:05:00,140.59,140.68,140.51,140.51,1900.0,133.7609,133.8465,133.6847,133.6847,1900.0
2019-11-26 11:10:00,140.5,140.65,140.43,140.43,5081.0,133.6752,133.8179,133.6086,133.6086,5081.0
2019-11-26 11:15:00,140.42,140.42,140.21,140.31,4735.0,133.5991,133.5991,133.3993,133.4945,4735.0
2019-11-26 11:20:00,140.28,140.33,140.23,140.27,2555.0,133.4659,133.5135,133.4183,133.4564,2555.0
2019-11-26 11:25:00,140.27,140.31,140.23,140.25,2251.0,133.4564,133.4945,133.4183,133.4374,2251.0
2019-11-26 11:30:00,140.22,140.29,140.2,140.21,3253.0,133.4088,133.4754,133.3898,133.3993,3253.0
2019-11-26 11:35:00,140.19,140.36,140.14,140.35,3749.0,133.3803,133.542,133.3327,133.5325,3749.0
2019-11-26 11:40:00,140.35,140.47,140.27,140.28,15236.0,133.5325,133.6467,133.4564,133.4659,15236.0
2019-11-26 11:45:00,140.28,140.41,140.26,140.27,4158.0,133.4659,133.5896,133.4469,133.4564,4158.0
2019-11-26 11:50:00,140.29,140.31,140.15,140.25,1525.0,133.4754,133.4945,133.3422,133.4374,1525.0
2019-11-26 11:55:00,140.25,140.35,140.21,140.33,4302.0,133.4374,133.5325,133.3993,133.5135,4302.0
2019-11-26 12:00:00,140.31,140.43,140.31,140.43,4708.0,133.4945,133.6086,133.4945,133.6086,4708.0
2019-11-26 12:05:00,140.47,140.47,140.21,140.33,4500.0,133.6467,133.6467,133.3993,133.5135,4500.0
2019-11-26 12:10:00,140.33,140.45,140.32,140.37,3230.0,133.5135,133.6277,133.504,133.5515,3230.0
2019-11-26 12:15:00,140.36,140.39,140.3,140.33,2901.0,133.542,133.5706,133.4849,133.5135,2901.0
2019-11-26 12:20:00,140.33,140.41,140.33,140.37,3700.0,133.5135,133.5896,133.5135,133.5515,3700.0
2019-11-26 12:25:00,140.35,140.39,140.23,140.25,3463.0,133.5325,133.5706,133.4183,133.4374,3463.0
2019-11-26 12:30:00,140.26,140.34,140.26,140.29,4489.0,133.4469,133.523,133.4469,133.4754,4489.0
2019-11-26 12:35:00,140.27,140.27,140.18,140.2,2524.0,133.4564,133.4564,133.3708,133.3898,2524.0
2019-11-26 12:40:00,140.17,140.17,139.83,139.88,8585.0,133.3613,133.3613,133.0378,133.0853,8585.0
2019-11-26 12:45:00,139.88,139.94,139.75,139.83,6000.0,133.0853,133.1424,132.9617,133.0378,6000.0
2019-11-26 12:50:00,139.85,139.86,139.56,139.57,5083.0,133.0568,133.0663,132.7809,132.7904,5083.0
2019-11-26 12:55:00,139.52,139.54,139.43,139.44,2910.0,132.7428,132.7619,132.6572,132.6667,2910.0
2019-11-26 13:00:00,139.39,139.42,139.35,139.38,2658.0,132.6191,132.6477,132.5811,132.6096,2658.0
2019-11-26 13:05:00,139.34,139.34,139.16,139.26,4045.0,132.5716,132.5716,132.4003,132.4955,4045.0
2019-11-26 13:10:00,139.3,139.3,139.09,139.21,5942.0,132.5335,132.5335,132.3337,132.4479,5942.0
2019-11-26 13:15:00,139.19,139.29,139.15,139.15,4566.0,132.4289,132.524,132.3908,132.3908,4566.0
2019-11-26 13:20:00,139.19,139.44,139.15,139.2,6172.0,132.4289,132.6667,132.3908,132.4384,6172.0
2019-11-26 13:25:00,139.26,139.33,139.17,139.26,9262.0,132.4955,132.5621,132.4098,132.4955,9262.0
2019-11-26 13:30:00,139.28,139.28,139.18,139.25,10100.0,132.5145,132.5145,132.4193,132.4859,10100.0
2019-11-26 13:35:00,139.26,139.32,139.22,139.3,5729.0,132.4955,132.5525,132.4574,132.5335,5729.0
2019-11-26 13:40:00,139.29,139.42,139.23,139.4,2010.0,132.524,132.6477,132.4669,132.6287,2010.0
2019-11-26 13:45:00,139.41,139.51,139.41,139.49,4350.0,132.6382,132.7333,132.6382,132.7143,4350.0
2019-11-26 13:50:00,139.51,139.57,139.46,139.48,3628.0,132.7333,132.7904,132.6857,132.7048,3628.0
2019-11-26 13:55:00,139.52,139.63,139.51,139.58,6609.0,132.7428,132.8475,132.7333,132.7999,6609.0
2019-11-26 14:00:00,139.59,139.67,139.59,139.67,3746.0,132.8094,132.8855,132.8094,132.8855,3746.0
2019-11-26 14:05:00,139.64,139.8,139.64,139.75,7541.0,132.857,133.0092,132.857,132.9617,7541.0
2019-11-26 14:10:00,139.73,139.74,139.62,139.66,10008.0,132.9426,132.9521,132.838,132.876,10008.0
2019-11-26 14:15:00,139.63,139.63,139.41,139.54,6208.0,132.8475,132.8475,132.6382,132.7619,6208.0
2019-11-26 14:20:00,139.53,139.56,139.39,139.46,2543.0,132.7523,132.7809,132.6191,132.6857,2543.0
2019-11-26 14:25:00,139.44,139.47,139.27,139.29,5800.0,132.6667,132.6953,132.505,132.524,5800.0
2019-11-26 14:30:00,139.31,139.34,139.25,139.3,5132.0,132.543,132.5716,132.4859,132.5335,5132.0
2019-11-26 14:35:00,139.31,139.57,139.31,139.49,4708.0,132.543,132.7904,132.543,132.7143,4708.0
2019-11-26 14:40:00,139.49,139.54,139.41,139.45,5649.0,132.7143,132.7619,132.6382,132.6762,5649.0
2019-11-26 14:45:00,139.45,139.55,139.45,139.52,3800.0,132.6762,132.7714,132.6762,132.7428,3800.0
2019-11-26 14:50:00,139.52,139.67,139.51,139.62,4452.0,132.7428,132.8855,132.7333,132.838,4452.0
2019-11-26 14:55:00,139.61,139.61,139.42,139.42,3125.0,132.8285,132.8285,132.6477,132.6477,3125.0
2019-11-26 15:00:00,139.44,139.47,139.36,139.37,3977.0,132.6667,132.6953,132.5906,132.6001,3977.0
2019-11-26 15:05:00,139.36,139.39,139.24,139.34,6844.0,132.5906,132.6191,132.4764,132.5716,6844.0
2019-11-26 15:10:00,139.34,139.35,139.28,139.29,5263.0,132.5716,132.5811,132.5145,132.524,5263.0
2019-11-26 15:15:00,139.31,139.33,139.23,139.25,7720.0,132.543,132.5621,132.4669,132.4859,7720.0
2019-11-26 15:20:00,139.25,139.25,139.19,139.21,5804.0,132.4859,132.4859,132.4289,132.4479,5804.0
2019-11-26 15:25:00,139.21,139.32,139.19,139.3,10363.0,132.4479,132.5525,132.4289,132.5335,10363.0
2019-11-26 15:30:00,139.29,139.31,139.16,139.16,11225.0,132.524,132.543,132.4003,132.4003,11225.0
2019-11-26 15:35:00,139.15,139.29,139.12,139.28,18305.0,132.3908,132.524,132.3623,132.5145,18305.0
2019-11-26 15:40:00,139.27,139.32,139.14,139.3,20881.0,132.505,132.5525,132.3813,132.5335,20881.0
2019-11-26 15:45:00,139.28,139.29,138.96,138.98,27727.0,132.5145,132.524,132.21,132.2291,27727.0
2019-11-26 15:50:00,138.92,139.05,138.87,139.03,44830.0,132.172,132.2957,132.1244,132.2766,44830.0
2019-11-26 15:55:00,139.03,139.14,138.88,138.92,102531.0,132.2766,132.3813,132.1339,132.172,102531.0
2019-11-27 09:30:00,139.69,140.67,139.18,140.51,31895.0,132.9046,133.837,132.4193,133.6847,31895.0
2019-11-27 09:35:00,140.44,140.76,140.29,140.49,25263.0,133.6181,133.9226,133.4754,133.6657,25263.0
2019-11-27 09:40:00,140.49,141.07,140.14,141.07,24760.0,133.6657,134.2175,133.3327,134.2175,24760.0
2019-11-27 09:45:00,141.01,141.28,140.88,141.07,6898.0,134.1605,134.4173,134.0368,134.2175,6898.0
2019-11-27 09:50:00,141.06,141.21,140.98,141.07,3988.0,134.208,134.3507,134.1319,134.2175,3988.0
2019-11-27 09:55:00,141.15,141.2,140.85,140.91,5154.0,134.2937,134.3412,134.0082,134.0653,5154.0
2019-11-27 10:00:00,140.83,140.83,140.46,140.61,5359.0,133.9892,133.9892,133.6372,133.7799,5359.0
2019-11-27 10:05:00,140.61,140.78,140.34,140.54,23857.0,133.7799,133.9416,133.523,133.7133,23857.0
2019-11-27 10:10:00,140.59,140.61,140.14,140.15,6985.0,133.7609,133.7799,133.3327,133.3422,6985.0
2019-11-27 10:15:00,140.09,140.09,139.83,139.91,11037.0,133.2851,133.2851,133.0378,133.1139,11037.0
2019-11-27 10:20:00,140.01,140.55,140.01,140.29,14123.0,133.209,133.7228,133.209,133.4754,14123.0
2019-11-27 10:25:00,140.33,140.47,140.33,140.43,3341.0,133.5135,133.6467,133.5135,133.6086,3341.0
2019-11-27 10:30:00,140.46,140.46,140.23,140.31,7898.0,133.6372,133.6372,133.4183,133.4945,7898.0
2019-11-27 10:35:00,140.31,140.31,140.09,140.09,2679.0,133.4945,133.4945,133.2851,133.2851,2679.0
2019-11-27 10:40:00,140.09,140.21,140.07,140.09,4221.0,133.2851,133.3993,133.2661,133.2851,4221.0
2019-11-27 10:45:00,140.09,140.18,139.86,140.05,8956.0,133.2851,133.3708,133.0663,133.2471,8956.0
2019-11-27 10:50:00,140.09,140.11,140.05,140.09,3307.0,133.2851,133.3042,133.2471,133.2851,3307.0
2019-11-27 10:55:00,140.1,140.27,140.02,140.22,9777.0,133.2947,133.4564,133.2185,133.4088,9777.0
2019-11-27 11:00:00,140.25,140.37,140.14,140.24,11468.0,133.4374,133.5515,133.3327,133.4279,11468.0
2019-11-27 11:05:00,140.24,140.41,140.23,140.41,3633.0,133.4279,133.5896,133.4183,133.5896,3633.0
2019-11-27 11:10:00,140.4,140.42,140.14,140.33,7858.0,133.5801,133.5991,133.3327,133.5135,7858.0
2019-11-27 11:15:00,140.29,140.29,140.01,140.03,3370.0,133.4754,133.4754,133.209,133.2281,3370.0
2019-11-27 11:20:00,139.93,140.03,139.91,139.91,4093.0,133.1329,133.2281,133.1139,133.1139,4093.0
2019-11-27 11:25:00,139.93,140.08,139.92,139.99,8618.0,133.1329,133.2756,133.1234,133.19,8618.0
2019-11-27 11:30:00,139.95,140.21,139.88,140.21,4743.0,133.1519,133.3993,133.0853,133.3993,4743.0
2019-11-27 11:35:00,140.21,140.32,140.17,140.32,2742.0,133.3993,133.504,133.3613,133.504,2742.0
2019-11-27 11:40:00,140.33,140.51,140.33,140.51,4220.0,133.5135,133.6847,133.5135,133.6847,4220.0
2019-11-27 11:45:00,140.52,140.53,140.37,140.37,3664.0,133.6943,133.7038,133.5515,133.5515,3664.0
2019-11-27 11:50:00,140.37,140.37,140.24,140.26,4748.0,133.5515,133.5515,133.4279,133.4469,4748.0
2019-11-27 11:55:00,140.26,140.26,140.06,140.1,2711.0,133.4469,133.4469,133.2566,133.2947,2711.0
2019-11-27 12:00:00,140.09,140.19,140.09,140.17,2428.0,133.2851,133.3803,133.2851,133.3613,2428.0
2019-11-27 12:05:00,140.2,140.24,140.06,140.06,3412.0,133.3898,133.4279,133.2566,133.2566,3412.0
2019-11-27 12:10:00,140.07,140.19,140.07,140.17,3703.0,133.2661,133.3803,133.2661,133.3613,3703.0
2019-11-27 12:15:00,140.14,140.25,140.13,140.15,2600.0,133.3327,133.4374,133.3232,133.3422,2600.0
2019-11-27 12:20:00,140.14,140.14,140.0,140.05,4438.0,133.3327,133.3327,133.1995,133.2471,4438.0
2019-11-27 12:25:00,140.07,140.14,140.03,140.14,4579.0,133.2661,133.3327,133.2281,133.3327,4579.0
2019-11-27 12:30:00,140.11,140.17,140.11,140.16,3818.0,133.3042,133.3613,133.3042,133.3517,3818.0
2019-11-27 12:35:00,140.18,140.46,140.18,140.4,10643.0,133.3708,133.6372,133.3708,133.5801,10643.0
2019-11-27 12:40:00,140.41,140.41,140.28,140.31,2841.0,133.5896,133.5896,133.4659,133.4945,2841.0
2019-11-27 12:45:00,140.28,140.28,139.95,140.03,4810.0,133.4659,133.4659,133.1519,133.2281,4810.0
2019-11-27 12:50:00,140.04,140.16,140.02,140.06,2022.0,133.2376,133.3517,133.2185,133.2566,2022.0
2019-11-27 12:55:00,140.09,140.09,139.99,140.03,1855.0,133.2851,133.2851,133.19,133.2281,1855.0
2019-11-27 13:00:00,140.04,140.1,140.01,140.01,5689.0,133.2376,133.2947,133.209,133.209,5689.0
2019-11-27 13:05:00,140.02,140.07,139.94,140.01,3381.0,133.2185,133.2661,133.1424,133.209,3381.0
2019-11-27 13:10:00,139.97,140.06,139.92,140.01,3066.0,133.171,133.2566,133.1234,133.209,3066.0
2019-11-27 13:15:00,140.05,140.13,140.05,140.13,800.0,133.2471,133.3232,133.2471,133.3232,800.0
2019-11-27 13:20:00,140.16,140.25,140.12,140.15,3537.0,133.3517,133.4374,133.3137,133.3422,3537.0
2019-11-27 13:25:00,140.21,140.21,140.09,140.09,3700.0,133.3993,133.3993,133.2851,133.2851,3700.0
2019-11-27 13:30:00,140.08,140.12,140.04,140.12,2755.0,133.2756,133.3137,133.2376,133.3137,2755.0
2019-11-27 13:35:00,140.13,140.18,140.09,140.17,3470.0,133.3232,133.3708,133.2851,133.3613,3470.0
2019-11-27 13:40:00,140.21,140.27,140.07,140.24,8025.0,133.3993,133.4564,133.2661,133.4279,8025.0
2019-11-27 13:45:00,140.24,140.27,140.2,140.25,4462.0,133.4279,133.4564,133.3898,133.4374,4462.0
2019-11-27 13:50:00,140.25,140.37,140.25,140.29,4003.0,133.4374,133.5515,133.4374,133.4754,4003.0
2019-11-27 13:55:00,140.29,140.34,140.18,140.26,4173.0,133.4754,133.523,133.3708,133.4469,4173.0
2019-11-27 14:00:00,140.19,140.26,140.14,140.16,3002.0,133.3803,133.4469,133.3327,133.3517,3002.0
2019-11-27 14:05:00,140.16,140.17,139.98,140.16,3426.0,133.3517,133.3613,133.1805,133.3517,3426.0
2019-11-27 14:10:00,140.18,140.29,140.18,140.24,3100.0,133.3708,133.4754,133.3708,133.4279,3100.0
2019-11-27 14:15:00,140.24,140.24,140.14,140.17,3071.0,133.4279,133.4279,133.3327,133.3613,3071.0
2019-11-27 14:20:00,140.2,140.37,140.18,140.34,3353.0,133.3898,133.5515,133.3708,133.523,3353.0
2019-11-27 14:25:00,140.34,140.36,140.26,140.3,2710.0,133.523,133.542,133.4469,133.4849,2710.0
2019-11-27 14:30:00,140.29,140.29,140.17,140.19,3072.0,133.4754,133.4754,133.3613,133.3803,3072.0
2019-11-27 14:35:00,140.19,140.22,140.16,140.22,2393.0,133.3803,133.4088,133.3517,133.4088,2393.0
2019-11-27 14:40:00,140.21,140.34,140.21,140.26,3855.0,133.3993,133.523,133.3993,133.4469,3855.0
2019-11-27 14:45:00,140.29,140.29,140.2,140.22,4003.0,133.4754,133.4754,133.3898,133.4088,4003.0
2019-11-27 14:50:00,140.22,140.22,140.06,140.09,3392.0,133.4088,133.4088,133.2566,133.2851,3392.0
2019-11-27 14:55:00,140.09,140.09,139.99,140.02,3367.0,133.2851,133.2851,133.19,133.2185,3367.0
2019-11-27 15:00:00,140.01,140.24,140.0,140.19,4950.0,133.209,133.4279,133.1995,133.3803,4950.0
2019-11-27 15:05:00,140.2,140.21,140.16,140.18,3600.0,133.3898,133.3993,133.3517,133.3708,3600.0
2019-11-27 15:10:00,140.19,140.26,140.17,140.24,5133.0,133.3803,133.4469,133.3613,133.4279,5133.0
2019-11-27 15:15:00,140.25,140.25,140.1,140.22,5499.0,133.4374,133.4374,133.2947,133.4088,5499.0
2019-11-27 15:20:00,140.19,140.23,140.15,140.15,4869.0,133.3803,133.4183,133.3422,133.3422,4869.0
2019-11-27 15:25:00,140.19,140.25,140.15,140.19,5148.0,133.3803,133.4374,133.3422,133.3803,5148.0
2019-11-27 15:30:00,140.19,140.25,140.13,140.22,9310.0,133.3803,133.4374,133.3232,133.4088,9310.0
2019-11-27 15:35:00,140.21,140.3,140.15,140.17,15862.0,133.3993,133.4849,133.3422,133.3613,15862.0
2019-11-27 15:40:00,140.17,140.18,140.05,140.11,17271.0,133.3613,133.3708,133.2471,133.3042,17271.0
2019-11-27 15:45:00,140.1,140.16,140.02,140.16,23364.0,133.2947,133.3517,133.2185,133.3517,23364.0
2019-11-27 15:50:00,140.13,140.18,140.09,140.15,31550.0,133.3232,133.3708,133.2851,133.3422,31550.0
2019-11-27 15:55:00,140.14,140.15,139.91,139.93,104478.0,133.3327,133.3422,133.1139,133.1329,104478.0
2019-11-29 09:30:00,138.86,139.24,138.08,139.24,19145.0,132.496,132.8586,131.7518,132.8586,19145.0
2019-11-29 09:35:00,139.0,139.25,138.43,139.25,5536.0,132.6296,132.8681,132.0857,132.8681,5536.0
2019-11-29 09:40:00,139.0,139.35,138.76,139.34,4762.0,132.6296,132.9636,132.4006,132.954,4762.0
2019-11-29 09:45:00,139.28,139.42,139.14,139.33,7636.0,132.8968,133.0303,132.7632,132.9445,7636.0
2019-11-29 09:50:00,139.34,139.38,139.05,139.11,4988.0,132.954,132.9922,132.6773,132.7346,4988.0
2019-11-29 09:55:00,139.2,139.55,139.11,139.54,6310.0,132.8204,133.1544,132.7346,133.1448,6310.0
2019-11-29 10:00:00,139.48,139.48,139.18,139.3,2494.0,133.0876,133.0876,132.8013,132.9158,2494.0
2019-11-29 10:05:00,139.31,139.58,139.27,139.58,3878.0,132.9254,133.183,132.8872,133.183,3878.0
2019-11-29 10:10:00,139.63,139.74,139.46,139.53,3459.0,133.2307,133.3357,133.0685,133.1353,3459.0
2019-11-29 10:15:00,139.6,139.74,139.55,139.58,8746.0,133.2021,133.3357,133.1544,133.183,8746.0
2019-11-29 10:20:00,139.54,139.64,139.36,139.45,3900.0,133.1448,133.2403,132.9731,133.059,3900.0
2019-11-29 10:25:00,139.44,139.69,139.41,139.69,3363.0,133.0494,133.288,133.0208,133.288,3363.0
2019-11-29 10:30:00,139.68,139.8,139.54,139.78,4500.0,133.2784,133.3929,133.1448,133.3738,4500.0
2019-11-29 10:35:00,139.72,139.82,139.72,139.79,3766.0,133.3166,133.412,133.3166,133.3834,3766.0
2019-11-29 10:40:00,139.75,139.75,139.56,139.56,4027.0,133.3452,133.3452,133.1639,133.1639,4027.0
2019-11-29 10:45:00,139.56,139.56,139.34,139.48,2214.0,133.1639,133.1639,132.954,133.0876,2214.0
2019-11-29 10:50:00,139.45,139.47,139.3,139.3,2732.0,133.059,133.0781,132.9158,132.9158,2732.0
2019-11-29 10:55:00,139.35,139.43,139.35,139.41,1924.0,132.9636,133.0399,132.9636,133.0208,1924.0
2019-11-29 11:00:00,139.3,139.3,139.18,139.23,2535.0,132.9158,132.9158,132.8013,132.8491,2535.0
2019-11-29 11:05:00,139.23,139.44,139.23,139.44,3445.0,132.8491,133.0494,132.8491,133.0494,3445.0
2019-11-29 11:10:00,139.4,139.4,139.09,139.14,2559.0,133.0113,133.0113,132.7155,132.7632,2559.0
2019-11-29 11:15:00,139.14,139.26,139.14,139.19,3023.0,132.7632,132.8777,132.7632,132.8109,3023.0
2019-11-29 11:20:00,139.16,139.3,139.13,139.3,2560.0,132.7823,132.9158,132.7536,132.9158,2560.0
2019-11-29 11:25:00,139.31,139.38,139.27,139.37,2800.0,132.9254,132.9922,132.8872,132.9826,2800.0
2019-11-29 11:30:00,139.34,139.37,139.16,139.16,4812.0,132.954,132.9826,132.7823,132.7823,4812.0
2019-11-29 11:35:00,139.16,139.4,139.16,139.35,4879.0,132.7823,133.0113,132.7823,132.9636,4879.0
2019-11-29 11:40:00,139.38,139.4,139.25,139.37,2769.0,132.9922,133.0113,132.8681,132.9826,2769.0
2019-11-29 11:45:00,139.33,139.33,139.05,139.12,4162.0,132.9445,132.9445,132.6773,132.7441,4162.0
2019-11-29 11:50:00,139.06,139.16,138.89,139.14,4600.0,132.6868,132.7823,132.5246,132.7632,4600.0
2019-11-29 11:55:00,139.13,139.28,139.02,139.25,2861.0,132.7536,132.8968,132.6487,132.8681,2861.0
2019-11-29 12:00:00,139.3,139.43,139.17,139.39,3825.0,132.9158,133.0399,132.7918,133.0017,3825.0
2019-11-29 12:05:00,139.36,139.41,139.27,139.3,3339.0,132.9731,133.0208,132.8872,132.9158,3339.0
2019-11-29 12:10:00,139.25,139.28,138.9,138.9,6000.0,132.8681,132.8968,132.5342,132.5342,6000.0
2019-11-29 12:15:00,138.92,138.92,138.74,138.78,3550.0,132.5533,132.5533,132.3815,132.4197,3550.0
2019-11-29 12:20:00,138.78,138.88,138.73,138.85,5149.0,132.4197,132.5151,132.372,132.4865,5149.0
2019-11-29 12:25:00,138.83,138.83,138.7,138.8,10516.0,132.4674,132.4674,132.3433,132.4388,10516.0
2019-11-29 12:30:00,138.8,138.81,138.7,138.75,10736.0,132.4388,132.4483,132.3433,132.3911,10736.0
2019-11-29 12:35:00,138.74,138.85,138.71,138.82,10324.0,132.3815,132.4865,132.3529,132.4578,10324.0
2019-11-29 12:40:00,138.75,138.96,138.72,138.86,14139.0,132.3911,132.5914,132.3624,132.496,14139.0
2019-11-29 12:45:00,138.89,138.98,138.89,138.95,13674.0,132.5246,132.6105,132.5246,132.5819,13674.0
2019-11-29 12:50:00,138.96,138.96,138.75,138.75,16129.0,132.5914,132.5914,132.3911,132.3911,16129.0
2019-11-29 12:55:00,138.78,138.82,138.48,138.73,79812.0,132.4197,132.4578,132.1334,132.372,79812.0
2019-12-02 09:30:00,139.02,139.83,138.54,139.64,22433.0,132.6487,133.4216,132.1907,133.2403,22433.0
2019-12-02 09:35:00,139.91,139.91,138.98,138.98,8144.0,133.4979,133.4979,132.6105,132.6105,8144.0
2019-12-02 09:40:00,139.27,140.16,139.18,139.59,10483.0,132.8872,133.7364,132.8013,133.1926,10483.0
2019-12-02 09:45:00,139.59,139.8,139.33,139.57,28463.0,133.1926,133.3929,132.9445,133.1735,28463.0
2019-12-02 09:50:00,139.56,140.13,139.56,140.0,7926.0,133.1639,133.7078,133.1639,133.5838,7926.0
2019-12-02 09:55:00,139.98,140.04,139.86,139.86,4228.0,133.5647,133.6219,133.4502,133.4502,4228.0
2019-12-02 10:00:00,139.79,139.8,139.36,139.36,9562.0,133.3834,133.3929,132.9731,132.9731,9562.0
2019-12-02 10:05:00,139.31,139.52,139.29,139.48,5139.0,132.9254,133.1258,132.9063,133.0876,5139.0
2019-12-02 10:10:00,139.43,139.75,139.43,139.46,7155.0,133.0399,133.3452,133.0399,133.0685,7155.0
2019-12-02 10:15:00,139.4,139.55,139.37,139.52,8642.0,133.0113,133.1544,132.9826,133.1258,8642.0
2019-12-02 10:20:00,139.56,139.65,139.22,139.32,4786.0,133.1639,133.2498,132.8395,132.9349,4786.0
2019-12-02 10:25:00,139.25,139.3,139.1,139.28,9192.0,132.8681,132.9158,132.725,132.8968,9192.0
2019-12-02 10:30:00,139.2,139.3,138.91,139.28,8620.0,132.8204,132.9158,132.5437,132.8968,8620.0
2019-12-02 10:35:00,139.24,139.32,138.98,139.19,4871.0,132.8586,132.9349,132.6105,132.8109,4871.0
2019-12-02 10:40:00,139.18,139.44,139.15,139.41,2425.0,132.8013,133.0494,132.7727,133.0208,2425.0
2019-12-02 10:45:00,139.44,139.49,139.3,139.42,5788.0,133.0494,133.0971,132.9158,133.0303,5788.0
2019-12-02 10:50:00,139.48,139.5,139.2,139.27,2398.0,133.0876,133.1067,132.8204,132.8872,2398.0
2019-12-02 10:55:00,139.2,139.52,139.2,139.4,7255.0,132.8204,133.1258,132.8204,133.0113,7255.0
2019-12-02 11:00:00,139.4,139.56,139.38,139.41,6214.0,133.0113,133.1639,132.9922,133.0208,6214.0
2019-12-02 11:05:00,139.37,139.44,139.29,139.44,4538.0,132.9826,133.0494,132.9063,133.0494,4538.0
2019-12-02 11:10:00,139.45,139.45,139.17,139.34,4401.0,133.059,133.059,132.7918,132.954,4401.0
2019-12-02 11:15:00,139.25,139.49,139.25,139.49,2849.0,132.8681,133.0971,132.8681,133.0971,2849.0
2019-12-02 11:20:00,139.57,139.63,139.41,139.47,10852.0,133.1735,133.2307,133.0208,133.0781,10852.0
2019-12-02 11:25:00,139.49,139.49,139.42,139.42,2490.0,133.0971,133.0971,133.0303,133.0303,2490.0
2019-12-02 11:30:00,139.42,139.42,139.16,139.18,3897.0,133.0303,133.0303,132.7823,132.8013,3897.0
2019-12-02 11:35:00,139.21,139.26,139.0,139.26,21145.0,132.83,132.8777,132.6296,132.8777,21145.0
2019-12-02 11:40:00,139.3,139.43,139.25,139.25,1599.0,132.9158,133.0399,132.8681,132.8681,1599.0
2019-12-02 11:45:00,139.18,139.46,139.18,139.46,1600.0,132.8013,133.0685,132.8013,133.0685,1600.0
2019-12-02 11:50:00,139.49,139.49,139.28,139.36,3296.0,133.0971,133.0971,132.8968,132.9731,3296.0
2019-12-02 11:55:00,139.37,139.44,139.27,139.38,2160.0,132.9826,133.0494,132.8872,132.9922,2160.0
2019-12-02 12:00:00,139.39,139.44,139.39,139.43,1561.0,133.0017,133.0494,133.0017,133.0399,1561.0
2019-12-02 12:05:00,139.49,139.49,139.35,139.35,2838.0,133.0971,133.0971,132.9636,132.9636,2838.0
2019-12-02 12:10:00,139.39,139.45,139.32,139.32,2600.0,133.0017,133.059,132.9349,132.9349,2600.0
2019-12-02 12:15:00,139.33,139.33,139.2,139.22,4425.0,132.9445,132.9445,132.8204,132.8395,4425.0
2019-12-02 12:20:00,139.24,139.25,139.1,139.15,9440.0,132.8586,132.8681,132.725,132.7727,9440.0
2019-12-02 12:25:00,139.14,139.3,138.98,139.08,6794.0,132.7632,132.9158,132.6105,132.7059,6794.0
2019-12-02 12:30:00,139.14,139.14,138.96,138.96,3699.0,132.7632,132.7632,132.5914,132.5914,3699.0
2019-12-02 12:35:00,138.96,139.02,138.92,138.98,3080.0,132.5914,132.6487,132.5533,132.6105,3080.0
2019-12-02 12:40:00,138.99,139.27,138.96,139.2,3855.0,132.6201,132.8872,132.5914,132.8204,3855.0
2019-12-02 12:45:00,139.17,139.17,139.02,139.1,6013.0,132.7918,132.7918,132.6487,132.725,6013.0
2019-12-02 12:50:00,139.08,139.12,139.05,139.05,1350.0,132.7059,132.7441,132.6773,132.6773,1350.0
2019-12-02 12:55:00,139.08,139.21,139.07,139.19,1367.0,132.7059,132.83,132.6964,132.8109,1367.0
2019-12-02 13:00:00,139.11,139.11,139.0,139.0,1300.0,132.7346,132.7346,132.6296,132.6296,1300.0
2019-12-02 13:05:00,138.97,138.99,138.88,138.91,4181.0,132.601,132.6201,132.5151,132.5437,4181.0
2019-12-02 13:10:00,138.86,138.91,138.81,138.9,2939.0,132.496,132.5437,132.4483,132.5342,2939.0
2019-12-02 13:15:00,138.89,138.89,138.79,138.84,2106.0,132.5246,132.5246,132.4292,132.4769,2106.0
2019-12-02 13:20:00,138.84,138.89,138.73,138.73,1276.0,132.4769,132.5246,132.372,132.372,1276.0
2019-12-02 13:25:00,138.74,138.76,138.66,138.76,3053.0,132.3815,132.4006,132.3052,132.4006,3053.0
2019-12-02 13:30:00,138.79,138.86,138.75,138.85,4737.0,132.4292,132.496,132.3911,132.4865,4737.0
2019-12-02 13:35:00,138.83,138.83,138.63,138.63,2666.0,132.4674,132.4674,132.2766,132.2766,2666.0
2019-12-02 13:40:00,138.64,138.64,138.52,138.59,3164.0,132.2861,132.2861,132.1716,132.2384,3164.0
2019-12-02 13:45:00,138.61,138.73,138.58,138.73,4852.0,132.2575,132.372,132.2288,132.372,4852.0
2019-12-02 13:50:00,138.71,138.76,138.71,138.73,1354.0,132.3529,132.4006,132.3529,132.372,1354.0
2019-12-02 13:55:00,138.73,138.79,138.58,138.62,6006.0,132.372,132.4292,132.2288,132.267,6006.0
2019-12-02 14:00:00,138.61,138.63,138.54,138.63,4017.0,132.2575,132.2766,132.1907,132.2766,4017.0
2019-12-02 14:05:00,138.6,138.71,138.6,138.66,3718.0,132.2479,132.3529,132.2479,132.3052,3718.0
2019-12-02 14:10:00,138.67,138.84,138.67,138.8,2845.0,132.3147,132.4769,132.3147,132.4388,2845.0
2019-12-02 14:15:00,138.76,138.85,138.73,138.76,2845.0,132.4006,132.4865,132.372,132.4006,2845.0
2019-12-02 14:20:00,138.81,138.98,138.77,138.95,3107.0,132.4483,132.6105,132.4101,132.5819,3107.0
2019-12-02 14:25:00,138.94,138.98,138.88,138.98,3355.0,132.5723,132.6105,132.5151,132.6105,3355.0
2019-12-02 14:30:00,138.95,139.03,138.95,138.97,2228.0,132.5819,132.6582,132.5819,132.601,2228.0
2019-12-02 14:35:00,138.93,138.94,138.86,138.89,2626.0,132.5628,132.5723,132.496,132.5246,2626.0
2019-12-02 14:40:00,138.87,138.98,138.85,138.94,4887.0,132.5056,132.6105,132.4865,132.5723,4887.0
2019-12-02 14:45:00,138.96,139.09,138.96,139.03,4152.0,132.5914,132.7155,132.5914,132.6582,4152.0
2019-12-02 14:50:00,139.05,139.05,138.97,138.99,3895.0,132.6773,132.6773,132.601,132.6201,3895.0
2019-12-02 14:55:00,138.99,139.01,138.94,138.97,4004.0,132.6201,132.6391,132.5723,132.601,4004.0
2019-12-02 15:00:00,138.98,138.99,138.82,138.92,4063.0,132.6105,132.6201,132.4578,132.5533,4063.0
2019-12-02 15:05:00,138.93,138.96,138.77,138.83,5369.0,132.5628,132.5914,132.4101,132.4674,5369.0
2019-12-02 15:10:00,138.8,138.83,138.67,138.73,4500.0,132.4388,132.4674,132.3147,132.372,4500.0
2019-12-02 15:15:00,138.69,138.72,138.64,138.67,4445.0,132.3338,132.3624,132.2861,132.3147,4445.0
2019-12-02 15:20:00,138.67,138.69,138.51,138.53,5113.0,132.3147,132.3338,132.1621,132.1811,5113.0
2019-12-02 15:25:00,138.5,138.59,138.43,138.45,8217.0,132.1525,132.2384,132.0857,132.1048,8217.0
2019-12-02 15:30:00,138.46,138.67,138.39,138.67,5798.0,132.1143,132.3147,132.0476,132.3147,5798.0
2019-12-02 15:35:00,138.66,138.91,138.61,138.86,9855.0,132.3052,132.5437,132.2575,132.496,9855.0
2019-12-02 15:40:00,138.84,139.02,138.79,139.01,8796.0,132.4769,132.6487,132.4292,132.6391,8796.0
2019-12-02 15:45:00,139.0,139.01,138.72,138.73,10511.0,132.6296,132.6391,132.3624,132.372,10511.0
2019-12-02 15:50:00,138.7,138.73,138.58,138.62,17178.0,132.3433,132.372,132.2288,132.267,17178.0
2019-12-02 15:55:00,138.61,138.7,138.42,138.51,62749.0,132.2575,132.3433,132.0762,132.1621,62749.0
2019-12-03 09:30:00,137.01,137.47,136.39,137.47,29110.0,130.7308,131.1697,130.1392,131.1697,29110.0
2019-12-03 09:35:00,137.37,137.79,136.95,137.31,6393.0,131.0743,131.475,130.6735,131.017,6393.0
2019-12-03 09:40:00,137.3,137.68,137.2,137.2,4555.0,131.0075,131.3701,130.9121,130.9121,4555.0
2019-12-03 09:45:00,137.14,137.48,136.88,137.09,5389.0,130.8548,131.1793,130.6068,130.8071,5389.0
2019-12-03 09:50:00,137.09,137.33,136.97,137.33,7826.0,130.8071,131.0361,130.6926,131.0361,7826.0
2019-12-03 09:55:00,137.27,137.81,137.27,137.81,6001.0,130.9789,131.4941,130.9789,131.4941,6001.0
2019-12-03 10:00:00,137.73,138.07,137.62,138.07,10118.0,131.4178,131.7422,131.3128,131.7422,10118.0
2019-12-03 10:05:00,137.98,138.17,137.59,137.59,12220.0,131.6563,131.8376,131.2842,131.2842,12220.0
2019-12-03 10:10:00,137.52,137.52,137.29,137.36,6095.0,131.2174,131.2174,130.998,131.0648,6095.0
2019-12-03 10:15:00,137.4,137.69,137.35,137.64,8022.0,131.1029,131.3796,131.0552,131.3319,8022.0
2019-12-03 10:20:00,137.62,137.62,137.21,137.23,5474.0,131.3128,131.3128,130.9216,130.9407,5474.0
2019-12-03 10:25:00,137.25,137.42,137.0,137.42,5918.0,130.9598,131.122,130.7213,131.122,5918.0
2019-12-03 10:30:00,137.41,137.57,137.37,137.42,7162.0,131.1125,131.2651,131.0743,131.122,7162.0
2019-12-03 10:35:00,137.42,137.62,137.32,137.55,5195.0,131.122,131.3128,131.0266,131.246,5195.0
2019-12-03 10:40:00,137.51,137.74,137.49,137.72,1476.0,131.2079,131.4273,131.1888,131.4083,1476.0
2019-12-03 10:45:00,137.74,137.83,137.55,137.56,4453.0,131.4273,131.5132,131.246,131.2556,4453.0
2019-12-03 10:50:00,137.46,137.82,137.37,137.79,7129.0,131.1602,131.5037,131.0743,131.475,7129.0
2019-12-03 10:55:00,137.67,137.67,137.51,137.57,6703.0,131.3605,131.3605,131.2079,131.2651,6703.0
2019-12-03 11:00:00,137.56,137.58,137.23,137.29,6263.0,131.2556,131.2747,130.9407,130.998,6263.0
2019-12-03 11:05:00,137.3,137.42,137.21,137.42,3691.0,131.0075,131.122,130.9216,131.122,3691.0
2019-12-03 11:10:00,137.57,137.75,137.55,137.66,4446.0,131.2651,131.4369,131.246,131.351,4446.0
2019-12-03 11:15:00,137.67,137.8,137.58,137.64,7761.0,131.3605,131.4846,131.2747,131.3319,7761.0
2019-12-03 11:20:00,137.68,137.79,137.57,137.69,11379.0,131.3701,131.475,131.2651,131.3796,11379.0
2019-12-03 11:25:00,137.72,137.97,137.72,137.87,5210.0,131.4083,131.6468,131.4083,131.5514,5210.0
2019-12-03 11:30:00,137.86,137.94,137.77,137.77,4437.0,131.5418,131.6182,131.456,131.456,4437.0
2019-12-03 11:35:00,137.81,137.97,137.73,137.97,6777.0,131.4941,131.6468,131.4178,131.6468,6777.0
2019-12-03 11:40:00,137.98,138.15,137.91,137.91,4470.0,131.6563,131.8186,131.5895,131.5895,4470.0
2019-12-03 11:45:00,137.93,138.04,137.88,137.96,3683.0,131.6086,131.7136,131.5609,131.6373,3683.0
2019-12-03 11:50:00,137.95,138.02,137.83,137.85,4669.0,131.6277,131.6945,131.5132,131.5323,4669.0
2019-12-03 11:55:00,137.9,137.99,137.88,137.96,3916.0,131.58,131.6659,131.5609,131.6373,3916.0
2019-12-03 12:00:00,137.93,137.95,137.63,137.63,5814.0,131.6086,131.6277,131.3224,131.3224,5814.0
2019-12-03 12:05:00,137.61,137.78,137.61,137.71,2189.0,131.3033,131.4655,131.3033,131.3987,2189.0
2019-12-03 12:10:00,137.72,137.9,137.72,137.89,3582.0,131.4083,131.58,131.4083,131.5705,3582.0
2019-12-03 12:15:00,137.89,137.91,137.81,137.87,2800.0,131.5705,131.5895,131.4941,131.5514,2800.0
2019-12-03 12:20:00,137.88,138.2,137.84,138.2,8096.0,131.5609,131.8663,131.5228,131.8663,8096.0
2019-12-03 12:25:00,138.22,138.22,138.06,138.08,4768.0,131.8853,131.8853,131.7327,131.7518,4768.0
2019-12-03 12:30:00,138.08,138.24,138.05,138.12,13593.0,131.7518,131.9044,131.7231,131.7899,13593.0
2019-12-03 12:35:00,138.12,138.36,138.11,138.34,29274.0,131.7899,132.0189,131.7804,131.9998,29274.0
2019-12-03 12:40:00,138.38,138.42,138.29,138.37,4402.0,132.038,132.0762,131.9521,132.0285,4402.0
2019-12-03 12:45:00,138.32,138.4,138.28,138.32,6974.0,131.9808,132.0571,131.9426,131.9808,6974.0
2019-12-03 12:50:00,138.38,138.57,138.38,138.51,7826.0,132.038,132.2193,132.038,132.1621,7826.0
2019-12-03 12:55:00,138.51,138.58,138.37,138.53,33629.0,132.1621,132.2288,132.0285,132.1811,33629.0
2019-12-03 13:00:00,138.55,138.71,138.53,138.7,2931.0,132.2002,132.3529,132.1811,132.3433,2931.0
2019-12-03 13:05:00,138.67,138.68,138.36,138.51,9683.0,132.3147,132.3243,132.0189,132.1621,9683.0
2019-12-03 13:10:00,138.51,138.77,138.51,138.75,5158.0,132.1621,132.4101,132.1621,132.3911,5158.0
2019-12-03 13:15:00,138.68,138.69,138.62,138.62,2794.0,132.3243,132.3338,132.267,132.267,2794.0
2019-12-03 13:20:00,138.53,138.53,138.29,138.45,7575.0,132.1811,132.1811,131.9521,132.1048,7575.0
2019-12-03 13:25:00,138.51,138.73,138.51,138.71,7514.0,132.1621,132.372,132.1621,132.3529,7514.0
2019-12-03 13:30:00,138.69,138.73,138.65,138.68,6170.0,132.3338,132.372,132.2956,132.3243,6170.0
2019-12-03 13:35:00,138.66,138.75,138.57,138.67,10051.0,132.3052,132.3911,132.2193,132.3147,10051.0
2019-12-03 13:40:00,138.7,138.71,138.55,138.56,6979.0,132.3433,132.3529,132.2002,132.2098,6979.0
2019-12-03 13:45:00,138.52,138.52,138.34,138.44,3206.0,132.1716,132.1716,131.9998,132.0953,3206.0
2019-12-03 13:50:00,138.44,138.53,138.27,138.44,10119.0,132.0953,132.1811,131.9331,132.0953,10119.0
2019-12-03 13:55:00,138.44,138.51,138.43,138.45,2176.0,132.0953,132.1621,132.0857,132.1048,2176.0
2019-12-03 14:00:00,138.41,138.46,138.39,138.41,4868.0,132.0666,132.1143,132.0476,132.0666,4868.0
2019-12-03 14:05:00,138.45,138.53,138.32,138.34,4238.0,132.1048,132.1811,131.9808,131.9998,4238.0
2019-12-03 14:10:00,138.34,138.38,138.29,138.35,3957.0,131.9998,132.038,131.9521,132.0094,3957.0
2019-12-03 14:15:00,138.32,138.35,138.15,138.19,5167.0,131.9808,132.0094,131.8186,131.8567,5167.0
2019-12-03 14:20:00,138.14,138.2,137.93,137.93,15976.0,131.809,131.8663,131.6086,131.6086,15976.0
2019-12-03 14:25:00,137.95,137.97,137.9,137.95,4500.0,131.6277,131.6468,131.58,131.6277,4500.0
2019-12-03 14:30:00,137.95,138.11,137.95,138.08,3771.0,131.6277,131.7804,131.6277,131.7518,3771.0
2019-12-03 14:35:00,138.09,138.27,138.09,138.22,3437.0,131.7613,131.9331,131.7613,131.8853,3437.0
2019-12-03 14:40:00,138.19,138.3,138.19,138.29,2613.0,131.8567,131.9617,131.8567,131.9521,2613.0
2019-12-03 14:45:00,138.24,138.42,138.24,138.36,3308.0,131.9044,132.0762,131.9044,132.0189,3308.0
2019-12-03 14:50:00,138.39,138.43,138.2,138.29,4966.0,132.0476,132.0857,131.8663,131.9521,4966.0
2019-12-03 14:55:00,138.29,138.42,138.28,138.42,2734.0,131.9521,132.0762,131.9426,132.0762,2734.0
2019-12-03 15:00:00,138.37,138.38,138.24,138.3,3534.0,132.0285,132.038,131.9044,131.9617,3534.0
2019-12-03 15:05:00,138.29,138.3,138.17,138.28,2842.0,131.9521,131.9617,131.8376,131.9426,2842.0
2019-12-03 15:10:00,138.23,138.42,138.19,138.32,5171.0,131.8949,132.0762,131.8567,131.9808,5171.0
2019-12-03 15:15:00,138.33,138.35,138.31,138.35,4318.0,131.9903,132.0094,131.9712,132.0094,4318.0
2019-12-03 15:20:00,138.35,138.56,138.35,138.53,7086.0,132.0094,132.2098,132.0094,132.1811,7086.0
2019-12-03 15:25:00,138.55,138.59,138.4,138.41,5835.0,132.2002,132.2384,132.0571,132.0666,5835.0
2019-12-03 15:30:00,138.4,138.41,138.32,138.32,8646.0,132.0571,132.0666,131.9808,131.9808,8646.0
2019-12-03 15:35:00,138.31,138.37,138.28,138.35,11631.0,131.9712,132.0285,131.9426,132.0094,11631.0
2019-12-03 15:40:00,138.34,138.37,138.21,138.22,10932.0,131.9998,132.0285,131.8758,131.8853,10932.0
2019-12-03 15:45:00,138.21,138.51,138.21,138.4,14719.0,131.8758,132.1621,131.8758,132.0571,14719.0
2019-12-03 15:50:00,138.47,138.56,138.35,138.46,19516.0,132.1239,132.2098,132.0094,132.1143,19516.0
2019-12-03 15:55:00,138.5,138.5,138.15,138.19,100721.0,132.1525,132.1525,131.8186,131.8567,100721.0
2019-12-04 09:30:00,138.92,139.13,138.63,138.95,19078.0,132.5533,132.7536,132.2766,132.5819,19078.0
2019-12-04 09:35:00,138.95,139.32,138.93,139.12,8026.0,132.5819,132.9349,132.5628,132.7441,8026.0
2019-12-04 09:40:00,139.0,139.18,138.86,139.09,5049.0,132.6296,132.8013,132.496,132.7155,5049.0
2019-12-04 09:45:00,139.04,139.34,138.95,139.34,2424.0,132.6678,132.954,132.5819,132.954,2424.0
2019-12-04 09:50:00,139.39,139.56,139.29,139.49,7627.0,133.0017,133.1639,132.9063,133.0971,7627.0
2019-12-04 09:55:00,139.51,139.69,138.96,138.96,33213.0,133.1162,133.288,132.5914,132.5914,33213.0
2019-12-04 10:00:00,138.96,139.66,138.96,139.63,27075.0,132.5914,133.2593,132.5914,133.2307,27075.0
2019-12-04 10:05:00,139.6,139.61,139.43,139.52,4400.0,133.2021,133.2116,133.0399,133.1258,4400.0
2019-12-04 10:10:00,139.51,139.51,139.16,139.31,4200.0,133.1162,133.1162,132.7823,132.9254,4200.0
2019-12-04 10:15:00,139.33,139.52,139.31,139.52,13450.0,132.9445,133.1258,132.9254,133.1258,13450.0
2019-12-04 10:20:00,139.63,139.83,139.5,139.64,7333.0,133.2307,133.4216,133.1067,133.2403,7333.0
2019-12-04 10:25:00,139.59,139.75,139.54,139.74,8644.0,133.1926,133.3452,133.1448,133.3357,8644.0
2019-12-04 10:30:00,139.75,139.77,139.62,139.7,12500.0,133.3452,133.3643,133.2212,133.2975,12500.0
2019-12-04 10:35:00,139.72,139.79,139.68,139.74,4675.0,133.3166,133.3834,133.2784,133.3357,4675.0
2019-12-04 10:40:00,139.81,139.98,139.76,139.91,5471.0,133.4025,133.5647,133.3548,133.4979,5471.0
2019-12-04 10:45:00,139.91,140.49,139.88,140.24,39908.0,133.4979,134.0513,133.4693,133.8128,39908.0
2019-12-04 10:50:00,140.24,140.28,140.04,140.04,17309.0,133.8128,133.8509,133.6219,133.6219,17309.0
2019-12-04 10:55:00,140.05,140.24,140.04,140.22,5198.0,133.6315,133.8128,133.6219,133.7937,5198.0
2019-12-04 11:00:00,140.25,140.27,140.05,140.16,5281.0,133.8223,133.8414,133.6315,133.7364,5281.0
2019-12-04 11:05:00,140.14,140.23,140.1,140.12,4484.0,133.7173,133.8032,133.6792,133.6983,4484.0
2019-12-04 11:10:00,140.07,140.08,139.87,139.94,19099.0,133.6506,133.6601,133.4597,133.5265,19099.0
2019-12-04 11:15:00,139.95,139.98,139.73,139.81,7040.0,133.5361,133.5647,133.3261,133.4025,7040.0
2019-12-04 11:20:00,139.81,140.06,139.81,139.96,17231.0,133.4025,133.641,133.4025,133.5456,17231.0
2019-12-04 11:25:00,139.94,139.99,139.79,139.79,5602.0,133.5265,133.5742,133.3834,133.3834,5602.0
2019-12-04 11:30:00,139.84,139.88,139.77,139.88,5243.0,133.4311,133.4693,133.3643,133.4693,5243.0
2019-12-04 11:35:00,139.83,140.04,139.83,140.04,4471.0,133.4216,133.6219,133.4216,133.6219,4471.0
2019-12-04 11:40:00,140.16,140.27,140.11,140.2,11412.0,133.7364,133.8414,133.6887,133.7746,11412.0
2019-12-04 11:45:00,140.15,140.24,140.12,140.19,9489.0,133.7269,133.8128,133.6983,133.7651,9489.0
2019-12-04 11:50:00,140.23,140.23,140.16,140.2,5518.0,133.8032,133.8032,133.7364,133.7746,5518.0
2019-12-04 11:55:00,140.19,140.21,140.07,140.19,10188.0,133.7651,133.7841,133.6506,133.7651,10188.0
2019-12-04 12:00:00,140.2,140.22,140.15,140.21,12667.0,133.7746,133.7937,133.7269,133.7841,12667.0
2019-12-04 12:05:00,140.22,140.38,140.21,140.38,6840.0,133.7937,133.9463,133.7841,133.9463,6840.0
2019-12-04 12:10:00,140.42,140.42,140.28,140.32,9528.0,133.9845,133.9845,133.8509,133.8891,9528.0
2019-12-04 12:15:00,140.32,140.39,140.29,140.33,6949.0,133.8891,133.9559,133.8605,133.8986,6949.0
2019-12-04 12:20:00,140.3,140.44,140.3,140.4,12532.0,133.87,134.0036,133.87,133.9654,12532.0
2019-12-04 12:25:00,140.38,140.38,140.29,140.32,7602.0,133.9463,133.9463,133.8605,133.8891,7602.0
2019-12-04 12:30:00,140.33,140.36,140.29,140.34,5849.0,133.8986,133.9273,133.8605,133.9082,5849.0
2019-12-04 12:35:00,140.36,140.36,140.28,140.3,6556.0,133.9273,133.9273,133.8509,133.87,6556.0
2019-12-04 12:40:00,140.28,140.48,140.26,140.48,9062.0,133.8509,134.0418,133.8318,134.0418,9062.0
2019-12-04 12:45:00,140.49,140.82,140.48,140.82,15132.0,134.0513,134.3662,134.0418,134.3662,15132.0
2019-12-04 12:50:00,140.82,140.83,140.69,140.74,12530.0,134.3662,134.3757,134.2421,134.2899,12530.0
2019-12-04 12:55:00,140.75,140.76,140.7,140.75,5523.0,134.2994,134.3089,134.2517,134.2994,5523.0
2019-12-04 13:00:00,140.75,140.87,140.7,140.86,20373.0,134.2994,134.4139,134.2517,134.4044,20373.0
2019-12-04 13:05:00,140.84,140.92,140.81,140.87,9042.0,134.3853,134.4616,134.3566,134.4139,9042.0
2019-12-04 13:10:00,140.87,141.1,140.87,141.1,24449.0,134.4139,134.6334,134.4139,134.6334,24449.0
2019-12-04 13:15:00,141.06,141.08,140.93,140.97,14496.0,134.5952,134.6143,134.4711,134.5093,14496.0
2019-12-04 13:20:00,140.99,140.99,140.82,140.95,5222.0,134.5284,134.5284,134.3662,134.4902,5222.0
2019-12-04 13:25:00,140.93,140.93,140.81,140.84,5804.0,134.4711,134.4711,134.3566,134.3853,5804.0
2019-12-04 13:30:00,140.85,140.88,140.83,140.86,6372.0,134.3948,134.4234,134.3757,134.4044,6372.0
2019-12-04 13:35:00,140.85,140.91,140.8,140.91,8213.0,134.3948,134.4521,134.3471,134.4521,8213.0
2019-12-04 13:40:00,140.87,140.97,140.86,140.94,7880.0,134.4139,134.5093,134.4044,134.4807,7880.0
2019-12-04 13:45:00,140.92,140.97,140.88,140.95,10944.0,134.4616,134.5093,134.4234,134.4902,10944.0
2019-12-04 13:50:00,140.94,140.96,140.83,140.94,7256.0,134.4807,134.4998,134.3757,134.4807,7256.0
2019-12-04 13:55:00,140.95,140.96,140.88,140.95,11338.0,134.4902,134.4998,134.4234,134.4902,11338.0
2019-12-04 14:00:00,140.93,141.0,140.89,140.98,11265.0,134.4711,134.5379,134.433,134.5189,11265.0
2019-12-04 14:05:00,140.97,141.05,140.96,141.05,8845.0,134.5093,134.5856,134.4998,134.5856,8845.0
2019-12-04 14:10:00,141.03,141.22,141.0,141.21,8156.0,134.5666,134.7479,134.5379,134.7383,8156.0
2019-12-04 14:15:00,141.21,141.27,141.15,141.27,9179.0,134.7383,134.7956,134.6811,134.7956,9179.0
2019-12-04 14:20:00,141.28,141.3,141.25,141.29,6224.0,134.8051,134.8242,134.7765,134.8146,6224.0
2019-12-04 14:25:00,141.26,141.33,141.23,141.33,5807.0,134.786,134.8528,134.7574,134.8528,5807.0
2019-12-04 14:30:00,141.33,141.38,141.25,141.36,8529.0,134.8528,134.9005,134.7765,134.8814,8529.0
2019-12-04 14:35:00,141.34,141.34,141.18,141.22,7551.0,134.8624,134.8624,134.7097,134.7479,7551.0
2019-12-04 14:40:00,141.22,141.27,141.03,141.05,10164.0,134.7479,134.7956,134.5666,134.5856,10164.0
2019-12-04 14:45:00,141.05,141.15,141.03,141.09,7268.0,134.5856,134.6811,134.5666,134.6238,7268.0
2019-12-04 14:50:00,141.09,141.19,141.09,141.12,7977.0,134.6238,134.7192,134.6238,134.6524,7977.0
2019-12-04 14:55:00,141.1,141.11,141.06,141.09,7827.0,134.6334,134.6429,134.5952,134.6238,7827.0
2019-12-04 15:00:00,141.07,141.09,141.04,141.09,5503.0,134.6047,134.6238,134.5761,134.6238,5503.0
2019-12-04 15:05:00,141.08,141.11,141.04,141.06,11025.0,134.6143,134.6429,134.5761,134.5952,11025.0
2019-12-04 15:10:00,141.06,141.12,141.04,141.1,8211.0,134.5952,134.6524,134.5761,134.6334,8211.0
2019-12-04 15:15:00,141.1,141.11,140.96,140.98,8342.0,134.6334,134.6429,134.4998,134.5189,8342.0
2019-12-04 15:20:00,141.01,141.09,141.0,141.08,7479.0,134.5475,134.6238,134.5379,134.6143,7479.0
2019-12-04 15:25:00,141.06,141.06,141.01,141.03,6837.0,134.5952,134.5952,134.5475,134.5666,6837.0
2019-12-04 15:30:00,141.04,141.09,141.0,141.06,19570.0,134.5761,134.6238,134.5379,134.5952,19570.0
2019-12-04 15:35:00,141.05,141.13,141.01,141.09,23751.0,134.5856,134.662,134.5475,134.6238,23751.0
2019-12-04 15:40:00,141.06,141.19,141.06,141.16,18267.0,134.5952,134.7192,134.5952,134.6906,18267.0
2019-12-04 15:45:00,141.16,141.31,141.15,141.21,20953.0,134.6906,134.8337,134.6811,134.7383,20953.0
2019-12-04 15:50:00,141.22,141.22,140.73,140.73,27590.0,134.7479,134.7479,134.2803,134.2803,27590.0
2019-12-04 15:55:00,140.73,140.78,140.57,140.61,63434.0,134.2803,134.328,134.1276,134.1658,63434.0
2019-12-05 09:30:00,141.31,141.37,141.07,141.16,15536.0,134.8337,134.891,134.6047,134.6906,15536.0
2019-12-05 09:35:00,141.21,141.21,139.75,140.25,10894.0,134.7383,134.7383,133.3452,133.8223,10894.0
2019-12-05 09:40:00,140.4,140.4,139.85,139.97,5706.0,133.9654,133.9654,133.4406,133.5551,5706.0
2019-12-05 09:45:00,139.99,140.21,139.98,140.02,3158.0,133.5742,133.7841,133.5647,133.6028,3158.0
2019-12-05 09:50:00,140.02,140.03,139.61,139.66,2802.0,133.6028,133.6124,133.2116,133.2593,2802.0
2019-12-05 09:55:00,139.66,139.69,139.29,139.29,9928.0,133.2593,133.288,132.9063,132.9063,9928.0
2019-12-05 10:00:00,139.41,139.7,139.35,139.56,29817.0,133.0208,133.2975,132.9636,133.1639,29817.0
2019-12-05 10:05:00,139.56,139.74,139.47,139.54,19941.0,133.1639,133.3357,133.0781,133.1448,19941.0
2019-12-05 10:10:00,139.62,139.82,139.54,139.79,1982.0,133.2212,133.412,133.1448,133.3834,1982.0
2019-12-05 10:15:00,139.8,140.16,139.79,140.16,24870.0,133.3929,133.7364,133.3834,133.7364,24870.0
2019-12-05 10:20:00,140.2,140.28,140.06,140.15,11693.0,133.7746,133.8509,133.641,133.7269,11693.0
2019-12-05 10:25:00,140.18,140.29,140.15,140.29,2538.0,133.7555,133.8605,133.7269,133.8605,2538.0
2019-12-05 10:30:00,140.28,140.28,139.96,140.0,1400.0,133.8509,133.8509,133.5456,133.5838,1400.0
2019-12-05 10:35:00,139.96,140.08,139.9,140.02,7288.0,133.5456,133.6601,133.4883,133.6028,7288.0
2019-12-05 10:40:00,139.99,140.08,139.96,140.07,6814.0,133.5742,133.6601,133.5456,133.6506,6814.0
2019-12-05 10:45:00,140.09,140.13,140.05,140.13,3592.0,133.6696,133.7078,133.6315,133.7078,3592.0
2019-12-05 10:50:00,140.12,140.12,139.99,139.99,3167.0,133.6983,133.6983,133.5742,133.5742,3167.0
2019-12-05 10:55:00,139.91,140.2,139.9,140.13,3280.0,133.4979,133.7746,133.4883,133.7078,3280.0
2019-12-05 11:00:00,140.1,140.27,140.02,140.23,2512.0,133.6792,133.8414,133.6028,133.8032,2512.0
2019-12-05 11:05:00,140.25,140.25,139.97,140.12,9407.0,133.8223,133.8223,133.5551,133.6983,9407.0
2019-12-05 11:10:00,140.09,140.19,139.96,140.04,6249.0,133.6696,133.7651,133.5456,133.6219,6249.0
2019-12-05 11:15:00,140.05,140.21,140.0,140.2,2784.0,133.6315,133.7841,133.5838,133.7746,2784.0
2019-12-05 11:20:00,140.2,140.29,140.16,140.17,5801.0,133.7746,133.8605,133.7364,133.746,5801.0
2019-12-05 11:25:00,140.13,140.36,140.13,140.33,3903.0,133.7078,133.9273,133.7078,133.8986,3903.0
2019-12-05 11:30:00,140.28,140.33,140.2,140.32,2935.0,133.8509,133.8986,133.7746,133.8891,2935.0
2019-12-05 11:35:00,140.32,140.32,140.2,140.28,3573.0,133.8891,133.8891,133.7746,133.8509,3573.0
2019-12-05 11:40:00,140.29,140.31,140.22,140.27,3606.0,133.8605,133.8796,133.7937,133.8414,3606.0
2019-12-05 11:45:00,140.27,140.32,140.22,140.28,2301.0,133.8414,133.8891,133.7937,133.8509,2301.0
2019-12-05 11:50:00,140.31,140.52,140.27,140.46,3874.0,133.8796,134.0799,133.8414,134.0227,3874.0
2019-12-05 11:55:00,140.46,140.61,140.42,140.61,2200.0,134.0227,134.1658,133.9845,134.1658,2200.0
2019-12-05 12:00:00,140.58,140.65,140.44,140.45,4677.0,134.1372,134.204,134.0036,134.0131,4677.0
2019-12-05 12:05:00,140.49,140.55,140.31,140.33,1926.0,134.0513,134.1086,133.8796,133.8986,1926.0
2019-12-05 12:10:00,140.29,140.3,140.09,140.09,3434.0,133.8605,133.87,133.6696,133.6696,3434.0
2019-12-05 12:15:00,140.08,140.09,139.86,139.92,4388.0,133.6601,133.6696,133.4502,133.5074,4388.0
2019-12-05 12:20:00,139.9,139.91,139.81,139.86,3981.0,133.4883,133.4979,133.4025,133.4502,3981.0
2019-12-05 12:25:00,139.85,139.94,139.84,139.91,2100.0,133.4406,133.5265,133.4311,133.4979,2100.0
2019-12-05 12:30:00,139.91,139.92,139.84,139.86,4653.0,133.4979,133.5074,133.4311,133.4502,4653.0
2019-12-05 12:35:00,139.83,139.97,139.83,139.9,5955.0,133.4216,133.5551,133.4216,133.4883,5955.0
2019-12-05 12:40:00,139.9,140.01,139.9,139.91,2700.0,133.4883,133.5933,133.4883,133.4979,2700.0
2019-12-05 12:45:00,139.94,139.96,139.84,139.94,3141.0,133.5265,133.5456,133.4311,133.5265,3141.0
2019-12-05 12:50:00,139.99,140.05,139.9,139.9,1600.0,133.5742,133.6315,133.4883,133.4883,1600.0
2019-12-05 12:55:00,139.91,139.95,139.86,139.95,5123.0,133.4979,133.5361,133.4502,133.5361,5123.0
2019-12-05 13:00:00,139.91,139.95,139.87,139.87,1571.0,133.4979,133.5361,133.4597,133.4597,1571.0
2019-12-05 13:05:00,139.88,139.96,139.82,139.93,3717.0,133.4693,133.5456,133.412,133.517,3717.0
2019-12-05 13:10:00,139.96,140.01,139.93,140.0,2356.0,133.5456,133.5933,133.517,133.5838,2356.0
2019-12-05 13:15:00,139.99,140.05,139.9,139.9,2396.0,133.5742,133.6315,133.4883,133.4883,2396.0
2019-12-05 13:20:00,139.91,139.93,139.86,139.86,2850.0,133.4979,133.517,133.4502,133.4502,2850.0
2019-12-05 13:25:00,139.88,139.91,139.88,139.91,801.0,133.4693,133.4979,133.4693,133.4979,801.0
2019-12-05 13:30:00,139.92,140.01,139.91,139.94,5021.0,133.5074,133.5933,133.4979,133.5265,5021.0
2019-12-05 13:35:00,139.95,140.17,139.95,140.11,2100.0,133.5361,133.746,133.5361,133.6887,2100.0
2019-12-05 13:40:00,140.09,140.1,140.05,140.1,2490.0,133.6696,133.6792,133.6315,133.6792,2490.0
2019-12-05 13:45:00,140.12,140.14,140.0,140.03,2932.0,133.6983,133.7173,133.5838,133.6124,2932.0
2019-12-05 13:50:00,140.03,140.04,139.99,139.99,3240.0,133.6124,133.6219,133.5742,133.5742,3240.0
2019-12-05 13:55:00,139.99,139.99,139.88,139.9,3974.0,133.5742,133.5742,133.4693,133.4883,3974.0
2019-12-05 14:00:00,139.88,139.9,139.8,139.81,6586.0,133.4693,133.4883,133.3929,133.4025,6586.0
2019-12-05 14:05:00,139.79,139.84,139.78,139.81,3200.0,133.3834,133.4311,133.3738,133.4025,3200.0
2019-12-05 14:10:00,139.81,139.89,139.81,139.87,3369.0,133.4025,133.4788,133.4025,133.4597,3369.0
2019-12-05 14:15:00,139.87,139.96,139.86,139.93,4952.0,133.4597,133.5456,133.4502,133.517,4952.0
2019-12-05 14:20:00,139.91,140.0,139.9,139.97,4216.0,133.4979,133.5838,133.4883,133.5551,4216.0
2019-12-05 14:25:00,139.96,139.96,139.85,139.93,3027.0,133.5456,133.5456,133.4406,133.517,3027.0
2019-12-05 14:30:00,139.92,139.93,139.83,139.87,3800.0,133.5074,133.517,133.4216,133.4597,3800.0
2019-12-05 14:35:00,139.89,140.03,139.89,140.0,3829.0,133.4788,133.6124,133.4788,133.5838,3829.0
2019-12-05 14:40:00,140.02,140.08,140.0,140.08,3736.0,133.6028,133.6601,133.5838,133.6601,3736.0
2019-12-05 14:45:00,140.05,140.22,140.0,140.22,18505.0,133.6315,133.7937,133.5838,133.7937,18505.0
2019-12-05 14:50:00,140.28,140.28,140.22,140.28,4107.0,133.8509,133.8509,133.7937,133.8509,4107.0
2019-12-05 14:55:00,140.25,140.27,139.97,140.11,17614.0,133.8223,133.8414,133.5551,133.6887,17614.0
2019-12-05 15:00:00,140.09,140.31,140.09,140.29,6101.0,133.6696,133.8796,133.6696,133.8605,6101.0
2019-12-05 15:05:00,140.3,140.4,140.26,140.39,3673.0,133.87,133.9654,133.8318,133.9559,3673.0
2019-12-05 15:10:00,140.44,140.63,140.43,140.61,2485.0,134.0036,134.1849,133.9941,134.1658,2485.0
2019-12-05 15:15:00,140.61,140.64,140.43,140.49,6477.0,134.1658,134.1944,133.9941,134.0513,6477.0
2019-12-05 15:20:00,140.47,140.57,140.47,140.53,3213.0,134.0322,134.1276,134.0322,134.0895,3213.0
2019-12-05 15:25:00,140.51,140.51,140.41,140.47,2506.0,134.0704,134.0704,133.975,134.0322,2506.0
2019-12-05 15:30:00,140.49,140.6,140.45,140.56,9360.0,134.0513,134.1563,134.0131,134.1181,9360.0
2019-12-05 15:35:00,140.54,140.64,140.53,140.6,9668.0,134.099,134.1944,134.0895,134.1563,9668.0
2019-12-05 15:40:00,140.6,140.61,140.46,140.58,11857.0,134.1563,134.1658,134.0227,134.1372,11857.0
2019-12-05 15:45:00,140.58,140.65,140.57,140.57,12825.0,134.1372,134.204,134.1276,134.1276,12825.0
2019-12-05 15:50:00,140.55,140.72,140.53,140.67,40060.0,134.1086,134.2708,134.0895,134.2231,40060.0
2019-12-05 15:55:00,140.66,140.71,140.53,140.71,98407.0,134.2135,134.2612,134.0895,134.2612,98407.0
2019-12-06 09:30:00,144.0,144.79,143.3,144.0,87517.0,137.4004,138.1542,136.7325,137.4004,87517.0
2019-12-06 09:35:00,144.0,144.13,143.39,143.64,29375.0,137.4004,137.5245,136.8184,137.0569,29375.0
2019-12-06 09:40:00,143.44,143.67,143.21,143.26,20750.0,136.8661,137.0856,136.6466,136.6944,20750.0
2019-12-06 09:45:00,143.26,143.8,143.22,143.54,48549.0,136.6944,137.2096,136.6562,136.9615,48549.0
2019-12-06 09:50:00,143.54,143.74,143.32,143.64,32942.0,136.9615,137.1524,136.7516,137.0569,32942.0
2019-12-06 09:55:00,143.55,144.07,143.46,143.99,15465.0,136.9711,137.4672,136.8852,137.3909,15465.0
2019-12-06 10:00:00,143.99,144.14,143.94,144.14,12800.0,137.3909,137.534,137.3432,137.534,12800.0
2019-12-06 10:05:00,144.12,144.41,144.09,144.41,17603.0,137.5149,137.7917,137.4863,137.7917,17603.0
2019-12-06 10:10:00,144.51,144.51,143.86,144.05,11388.0,137.8871,137.8871,137.2669,137.4482,11388.0
2019-12-06 10:15:00,144.05,144.05,143.83,143.97,11931.0,137.4482,137.4482,137.2382,137.3718,11931.0
2019-12-06 10:20:00,144.03,144.21,144.0,144.11,6936.0,137.4291,137.6008,137.4004,137.5054,6936.0
2019-12-06 10:25:00,144.12,144.36,144.12,144.23,7778.0,137.5149,137.7439,137.5149,137.6199,7778.0
2019-12-06 10:30:00,144.24,144.24,144.07,144.07,4355.0,137.6294,137.6294,137.4672,137.4672,4355.0
2019-12-06 10:35:00,144.05,144.12,143.94,144.12,4356.0,137.4482,137.5149,137.3432,137.5149,4356.0
2019-12-06 10:40:00,144.15,144.27,144.15,144.21,6344.0,137.5436,137.6581,137.5436,137.6008,6344.0
2019-12-06 10:45:00,144.21,144.26,144.12,144.17,4376.0,137.6008,137.6485,137.5149,137.5627,4376.0
2019-12-06 10:50:00,144.21,144.29,144.15,144.23,5603.0,137.6008,137.6772,137.5436,137.6199,5603.0
2019-12-06 10:55:00,144.27,144.27,144.09,144.09,5610.0,137.6581,137.6581,137.4863,137.4863,5610.0
2019-12-06 11:00:00,144.13,144.28,144.12,144.13,3202.0,137.5245,137.6676,137.5149,137.5245,3202.0
2019-12-06 11:05:00,144.1,144.12,144.0,144.02,15106.0,137.4959,137.5149,137.4004,137.4195,15106.0
2019-12-06 11:10:00,144.05,144.15,144.01,144.06,6732.0,137.4482,137.5436,137.41,137.4577,6732.0
2019-12-06 11:15:00,144.06,144.23,143.87,144.03,15201.0,137.4577,137.6199,137.2764,137.4291,15201.0
2019-12-06 11:20:00,144.03,144.18,144.02,144.12,27451.0,137.4291,137.5722,137.4195,137.5149,27451.0
2019-12-06 11:25:00,144.13,144.28,144.12,144.25,8396.0,137.5245,137.6676,137.5149,137.639,8396.0
2019-12-06 11:30:00,144.25,144.36,144.21,144.3,8244.0,137.639,137.7439,137.6008,137.6867,8244.0
2019-12-06 11:35:00,144.34,144.34,144.25,144.26,3100.0,137.7249,137.7249,137.639,137.6485,3100.0
2019-12-06 11:40:00,144.31,144.36,144.25,144.31,4376.0,137.6962,137.7439,137.639,137.6962,4376.0
2019-12-06 11:45:00,144.33,144.35,144.27,144.3,1922.0,137.7153,137.7344,137.6581,137.6867,1922.0
2019-12-06 11:50:00,144.32,144.48,144.3,144.47,3306.0,137.7058,137.8584,137.6867,137.8489,3306.0
2019-12-06 11:55:00,144.47,144.5,144.44,144.49,5660.0,137.8489,137.8775,137.8203,137.868,5660.0
2019-12-06 12:00:00,144.52,144.52,144.27,144.28,2611.0,137.8966,137.8966,137.6581,137.6676,2611.0
2019-12-06 12:05:00,144.25,144.26,144.14,144.16,2076.0,137.639,137.6485,137.534,137.5531,2076.0
2019-12-06 12:10:00,144.17,144.19,144.03,144.03,9592.0,137.5627,137.5817,137.4291,137.4291,9592.0
2019-12-06 12:15:00,144.08,144.13,144.06,144.08,3464.0,137.4768,137.5245,137.4577,137.4768,3464.0
2019-12-06 12:20:00,144.09,144.09,143.86,143.87,1713.0,137.4863,137.4863,137.2669,137.2764,1713.0
2019-12-06 12:25:00,143.84,143.84,143.77,143.81,3032.0,137.2478,137.2478,137.181,137.2192,3032.0
2019-12-06 12:30:00,143.8,143.91,143.78,143.91,3412.0,137.2096,137.3146,137.1905,137.3146,3412.0
2019-12-06 12:35:00,143.93,143.96,143.85,143.86,4386.0,137.3337,137.3623,137.2573,137.2669,4386.0
2019-12-06 12:40:00,143.88,143.97,143.86,143.95,4248.0,137.2859,137.3718,137.2669,137.3527,4248.0
2019-12-06 12:45:00,143.95,143.95,143.81,143.84,3500.0,137.3527,137.3527,137.2192,137.2478,3500.0
2019-12-06 12:50:00,143.84,143.93,143.83,143.9,3095.0,137.2478,137.3337,137.2382,137.305,3095.0
2019-12-06 12:55:00,143.89,143.93,143.85,143.93,3306.0,137.2955,137.3337,137.2573,137.3337,3306.0
2019-12-06 13:00:00,143.9,143.92,143.88,143.91,3271.0,137.305,137.3241,137.2859,137.3146,3271.0
2019-12-06 13:05:00,143.91,143.91,143.81,143.86,3200.0,137.3146,137.3146,137.2192,137.2669,3200.0
2019-12-06 13:10:00,143.85,143.93,143.85,143.86,2826.0,137.2573,137.3337,137.2573,137.2669,2826.0
2019-12-06 13:15:00,143.88,143.99,143.87,143.92,5918.0,137.2859,137.3909,137.2764,137.3241,5918.0
2019-12-06 13:20:00,143.92,143.92,143.74,143.75,3000.0,137.3241,137.3241,137.1524,137.1619,3000.0
2019-12-06 13:25:00,143.69,143.82,143.69,143.78,3303.0,137.1047,137.2287,137.1047,137.1905,3303.0
2019-12-06 13:30:00,143.8,143.89,143.8,143.85,4998.0,137.2096,137.2955,137.2096,137.2573,4998.0
2019-12-06 13:35:00,143.88,143.94,143.87,143.93,3501.0,137.2859,137.3432,137.2764,137.3337,3501.0
2019-12-06 13:40:00,143.93,143.93,143.8,143.84,3866.0,137.3337,137.3337,137.2096,137.2478,3866.0
2019-12-06 13:45:00,143.9,143.92,143.87,143.9,3924.0,137.305,137.3241,137.2764,137.305,3924.0
2019-12-06 13:50:00,143.9,144.01,143.88,144.01,9121.0,137.305,137.41,137.2859,137.41,9121.0
2019-12-06 13:55:00,144.01,144.07,143.94,144.03,13729.0,137.41,137.4672,137.3432,137.4291,13729.0
2019-12-06 14:00:00,144.05,144.07,143.96,143.98,5910.0,137.4482,137.4672,137.3623,137.3814,5910.0
2019-12-06 14:05:00,144.02,144.04,143.96,144.04,5291.0,137.4195,137.4386,137.3623,137.4386,5291.0
2019-12-06 14:10:00,144.01,144.1,143.97,144.06,11778.0,137.41,137.4959,137.3718,137.4577,11778.0
2019-12-06 14:15:00,144.09,144.17,144.06,144.16,4405.0,137.4863,137.5627,137.4577,137.5531,4405.0
2019-12-06 14:20:00,144.15,144.24,144.09,144.22,4995.0,137.5436,137.6294,137.4863,137.6104,4995.0
2019-12-06 14:25:00,144.21,144.22,144.11,144.17,2648.0,137.6008,137.6104,137.5054,137.5627,2648.0
2019-12-06 14:30:00,144.16,144.16,144.09,144.1,3901.0,137.5531,137.5531,137.4863,137.4959,3901.0
2019-12-06 14:35:00,144.09,144.1,143.97,144.07,8361.0,137.4863,137.4959,137.3718,137.4672,8361.0
2019-12-06 14:40:00,144.1,144.1,144.06,144.06,2723.0,137.4959,137.4959,137.4577,137.4577,2723.0
2019-12-06 14:45:00,144.03,144.06,143.97,144.02,7060.0,137.4291,137.4577,137.3718,137.4195,7060.0
2019-12-06 14:50:00,144.02,144.1,143.98,144.06,8102.0,137.4195,137.4959,137.3814,137.4577,8102.0
2019-12-06 14:55:00,144.03,144.12,143.99,144.08,7387.0,137.4291,137.5149,137.3909,137.4768,7387.0
2019-12-06 15:00:00,144.08,144.11,144.07,144.08,5923.0,137.4768,137.5054,137.4672,137.4768,5923.0
2019-12-06 15:05:00,144.1,144.14,144.05,144.14,4369.0,137.4959,137.534,137.4482,137.534,4369.0
2019-12-06 15:10:00,144.15,144.15,144.07,144.09,5114.0,137.5436,137.5436,137.4672,137.4863,5114.0
2019-12-06 15:15:00,144.09,144.16,144.09,144.16,7377.0,137.4863,137.5531,137.4863,137.5531,7377.0
2019-12-06 15:20:00,144.15,144.23,144.13,144.2,5585.0,137.5436,137.6199,137.5245,137.5913,5585.0
2019-12-06 15:25:00,144.21,144.37,144.19,144.37,7925.0,137.6008,137.7535,137.5817,137.7535,7925.0
2019-12-06 15:30:00,144.36,144.4,144.26,144.35,12138.0,137.7439,137.7821,137.6485,137.7344,12138.0
2019-12-06 15:35:00,144.34,144.66,144.32,144.66,25292.0,137.7249,138.0302,137.7058,138.0302,25292.0
2019-12-06 15:40:00,144.64,144.77,144.59,144.69,21556.0,138.0111,138.1352,137.9634,138.0588,21556.0
2019-12-06 15:45:00,144.69,144.74,144.49,144.52,55696.0,138.0588,138.1065,137.868,137.8966,55696.0
2019-12-06 15:50:00,144.52,144.53,144.38,144.42,71816.0,137.8966,137.9062,137.763,137.8012,71816.0
2019-12-06 15:55:00,144.44,144.71,144.4,144.61,77763.0,137.8203,138.0779,137.7821,137.9825,77763.0
2019-12-09 09:30:00,144.0,144.18,143.5,143.65,29075.0,137.4004,137.5722,136.9234,137.0665,29075.0
2019-12-09 09:35:00,143.62,144.04,143.61,143.84,8588.0,137.0379,137.4386,137.0283,137.2478,8588.0
2019-12-09 09:40:00,143.72,143.76,142.9,143.22,10475.0,137.1333,137.1714,136.3509,136.6562,10475.0
2019-12-09 09:45:00,143.29,143.8,143.27,143.68,5994.0,136.723,137.2096,136.7039,137.0951,5994.0
2019-12-09 09:50:00,143.59,143.9,143.51,143.9,4593.0,137.0092,137.305,136.9329,137.305,4593.0
2019-12-09 09:55:00,143.89,143.93,143.51,143.69,17340.0,137.2955,137.3337,136.9329,137.1047,17340.0
2019-12-09 10:00:00,143.69,143.82,143.56,143.73,7669.0,137.1047,137.2287,136.9806,137.1428,7669.0
2019-12-09 10:05:00,143.66,143.83,143.5,143.83,5886.0,137.076,137.2382,136.9234,137.2382,5886.0
2019-12-09 10:10:00,143.89,143.89,143.56,143.62,3100.0,137.2955,137.2955,136.9806,137.0379,3100.0
2019-12-09 10:15:00,143.68,143.78,143.58,143.62,2598.0,137.0951,137.1905,136.9997,137.0379,2598.0
2019-12-09 10:20:00,143.54,143.66,143.48,143.5,3356.0,136.9615,137.076,136.9043,136.9234,3356.0
2019-12-09 10:25:00,143.5,143.5,143.3,143.43,10415.0,136.9234,136.9234,136.7325,136.8566,10415.0
2019-12-09 10:30:00,143.4,143.4,143.21,143.26,6550.0,136.8279,136.8279,136.6466,136.6944,6550.0
2019-12-09 10:35:00,143.29,143.36,143.1,143.31,20129.0,136.723,136.7898,136.5417,136.7421,20129.0
2019-12-09 10:40:00,143.31,143.48,143.11,143.31,80275.0,136.7421,136.9043,136.5512,136.7421,80275.0
2019-12-09 10:45:00,143.29,143.3,143.08,143.22,50021.0,136.723,136.7325,136.5226,136.6562,50021.0
2019-12-09 10:50:00,143.24,143.3,143.15,143.22,49665.0,136.6753,136.7325,136.5894,136.6562,49665.0
2019-12-09 10:55:00,143.25,143.45,143.12,143.17,49897.0,136.6848,136.8757,136.5608,136.6085,49897.0
2019-12-09 11:00:00,143.19,143.41,143.09,143.18,13654.0,136.6276,136.8375,136.5321,136.618,13654.0
2019-12-09 11:05:00,143.22,143.29,143.14,143.22,9069.0,136.6562,136.723,136.5799,136.6562,9069.0
2019-12-09 11:10:00,143.22,143.22,143.11,143.17,9259.0,136.6562,136.6562,136.5512,136.6085,9259.0
2019-12-09 11:15:00,143.14,143.22,142.96,143.11,7819.0,136.5799,136.6562,136.4081,136.5512,7819.0
2019-12-09 11:20:00,143.17,143.25,143.03,143.09,10269.0,136.6085,136.6848,136.4749,136.5321,10269.0
2019-12-09 11:25:00,143.02,143.04,142.89,142.95,3414.0,136.4654,136.4844,136.3413,136.3986,3414.0
2019-12-09 11:30:00,142.98,143.03,142.91,143.03,6235.0,136.4272,136.4749,136.3604,136.4749,6235.0
2019-12-09 11:35:00,143.03,143.03,142.58,142.62,4663.0,136.4749,136.4749,136.0455,136.0837,4663.0
2019-12-09 11:40:00,142.64,142.66,142.44,142.66,8504.0,136.1028,136.1219,135.9119,136.1219,8504.0
2019-12-09 11:45:00,142.71,142.75,142.62,142.75,9477.0,136.1696,136.2077,136.0837,136.2077,9477.0
2019-12-09 11:50:00,142.71,142.82,142.52,142.53,11438.0,136.1696,136.2745,135.9883,135.9978,11438.0
2019-12-09 11:55:00,142.56,142.6,142.48,142.6,7297.0,136.0264,136.0646,135.9501,136.0646,7297.0
2019-12-09 12:00:00,142.62,142.85,142.6,142.78,13807.0,136.0837,136.3031,136.0646,136.2364,13807.0
2019-12-09 12:05:00,142.78,142.95,142.71,142.78,24441.0,136.2364,136.3986,136.1696,136.2364,24441.0
2019-12-09 12:10:00,142.78,142.83,142.73,142.83,21194.0,136.2364,136.2841,136.1886,136.2841,21194.0
2019-12-09 12:15:00,142.83,143.04,142.83,142.92,14993.0,136.2841,136.4844,136.2841,136.3699,14993.0
2019-12-09 12:20:00,142.92,142.98,142.82,142.86,30037.0,136.3699,136.4272,136.2745,136.3127,30037.0
2019-12-09 12:25:00,142.88,143.01,142.87,142.93,4000.0,136.3318,136.4558,136.3222,136.3795,4000.0
2019-12-09 12:30:00,142.89,142.96,142.84,142.9,2500.0,136.3413,136.4081,136.2936,136.3509,2500.0
2019-12-09 12:35:00,142.86,142.86,142.67,142.69,2434.0,136.3127,136.3127,136.1314,136.1505,2434.0
2019-12-09 12:40:00,142.76,142.81,142.7,142.73,3584.0,136.2173,136.265,136.16,136.1886,3584.0
2019-12-09 12:45:00,142.76,142.81,142.62,142.63,4478.0,136.2173,136.265,136.0837,136.0932,4478.0
2019-12-09 12:50:00,142.55,142.66,142.5,142.62,16192.0,136.0169,136.1219,135.9692,136.0837,16192.0
2019-12-09 12:55:00,142.64,142.78,142.64,142.78,8404.0,136.1028,136.2364,136.1028,136.2364,8404.0
2019-12-09 13:00:00,142.76,142.76,142.6,142.63,3463.0,136.2173,136.2173,136.0646,136.0932,3463.0
2019-12-09 13:05:00,142.65,142.66,142.55,142.55,1810.0,136.1123,136.1219,136.0169,136.0169,1810.0
2019-12-09 13:10:00,142.53,142.66,142.51,142.66,2250.0,135.9978,136.1219,135.9787,136.1219,2250.0
2019-12-09 13:15:00,142.68,142.72,142.62,142.71,7417.0,136.1409,136.1791,136.0837,136.1696,7417.0
2019-12-09 13:20:00,142.7,142.7,142.64,142.66,4130.0,136.16,136.16,136.1028,136.1219,4130.0
2019-12-09 13:25:00,142.65,142.73,142.63,142.73,10181.0,136.1123,136.1886,136.0932,136.1886,10181.0
2019-12-09 13:30:00,142.72,142.75,142.66,142.75,3348.0,136.1791,136.2077,136.1219,136.2077,3348.0
2019-12-09 13:35:00,142.73,142.73,142.6,142.62,9317.0,136.1886,136.1886,136.0646,136.0837,9317.0
2019-12-09 13:40:00,142.61,142.7,142.61,142.66,2500.0,136.0741,136.16,136.0741,136.1219,2500.0
2019-12-09 13:45:00,142.62,142.64,142.56,142.63,3322.0,136.0837,136.1028,136.0264,136.0932,3322.0
2019-12-09 13:50:00,142.63,142.75,142.63,142.7,3930.0,136.0932,136.2077,136.0932,136.16,3930.0
2019-12-09 13:55:00,142.7,142.72,142.64,142.65,1535.0,136.16,136.1791,136.1028,136.1123,1535.0
2019-12-09 14:00:00,142.66,142.72,142.63,142.72,3106.0,136.1219,136.1791,136.0932,136.1791,3106.0
2019-12-09 14:05:00,142.73,142.73,142.62,142.7,15204.0,136.1886,136.1886,136.0837,136.16,15204.0
2019-12-09 14:10:00,142.67,142.67,142.53,142.58,4554.0,136.1314,136.1314,135.9978,136.0455,4554.0
2019-12-09 14:15:00,142.64,142.66,142.62,142.64,3352.0,136.1028,136.1219,136.0837,136.1028,3352.0
2019-12-09 14:20:00,142.66,142.69,142.64,142.69,2520.0,136.1219,136.1505,136.1028,136.1505,2520.0
2019-12-09 14:25:00,142.69,142.71,142.66,142.7,3832.0,136.1505,136.1696,136.1219,136.16,3832.0
2019-12-09 14:30:00,142.7,142.88,142.7,142.83,4627.0,136.16,136.3318,136.16,136.2841,4627.0
2019-12-09 14:35:00,142.78,142.9,142.76,142.78,4600.0,136.2364,136.3509,136.2173,136.2364,4600.0
2019-12-09 14:40:00,142.82,142.82,142.75,142.77,4068.0,136.2745,136.2745,136.2077,136.2268,4068.0
2019-12-09 14:45:00,142.77,142.95,142.77,142.91,5161.0,136.2268,136.3986,136.2268,136.3604,5161.0
2019-12-09 14:50:00,142.9,142.92,142.75,142.79,4642.0,136.3509,136.3699,136.2077,136.2459,4642.0
2019-12-09 14:55:00,142.76,142.87,142.71,142.75,26799.0,136.2173,136.3222,136.1696,136.2077,26799.0
2019-12-09 15:00:00,142.76,142.88,142.76,142.84,34380.0,136.2173,136.3318,136.2173,136.2936,34380.0
2019-12-09 15:05:00,142.86,142.95,142.84,142.95,5775.0,136.3127,136.3986,136.2936,136.3986,5775.0
2019-12-09 15:10:00,142.93,143.0,142.88,143.0,4749.0,136.3795,136.4463,136.3318,136.4463,4749.0
2019-12-09 15:15:00,143.03,143.17,143.02,143.03,7167.0,136.4749,136.6085,136.4654,136.4749,7167.0
2019-12-09 15:20:00,143.03,143.13,142.94,142.96,33635.0,136.4749,136.5703,136.389,136.4081,33635.0
2019-12-09 15:25:00,142.99,143.08,142.97,143.07,4152.0,136.4367,136.5226,136.4176,136.5131,4152.0
2019-12-09 15:30:00,143.06,143.13,143.03,143.03,12486.0,136.5035,136.5703,136.4749,136.4749,12486.0
2019-12-09 15:35:00,143.03,143.28,143.03,143.25,22464.0,136.4749,136.7134,136.4749,136.6848,22464.0
2019-12-09 15:40:00,143.25,143.33,143.13,143.14,19185.0,136.6848,136.7611,136.5703,136.5799,19185.0
2019-12-09 15:45:00,143.14,143.17,143.09,143.17,36482.0,136.5799,136.6085,136.5321,136.6085,36482.0
2019-12-09 15:50:00,143.22,143.27,143.05,143.17,59500.0,136.6562,136.7039,136.494,136.6085,59500.0
2019-12-09 15:55:00,143.17,143.27,142.82,142.86,189313.0,136.6085,136.7039,136.2745,136.3127,189313.0
2019-12-10 09:30:00,143.05,143.1,142.51,143.08,12075.0,136.494,136.5417,135.9787,136.5226,12075.0
2019-12-10 09:35:00,143.19,143.2,142.35,142.55,2491.0,136.6276,136.6371,135.8261,136.0169,2491.0
2019-12-10 09:40:00,142.68,142.76,141.97,142.09,4250.0,136.1409,136.2173,135.4635,135.578,4250.0
2019-12-10 09:45:00,142.43,142.64,142.36,142.64,3038.0,135.9024,136.1028,135.8356,136.1028,3038.0
2019-12-10 09:50:00,142.64,142.82,142.56,142.76,2712.0,136.1028,136.2745,136.0264,136.2173,2712.0
2019-12-10 09:55:00,142.66,142.71,142.49,142.49,1507.0,136.1219,136.1696,135.9596,135.9596,1507.0
2019-12-10 10:00:00,142.64,142.76,142.58,142.63,2988.0,136.1028,136.2173,136.0455,136.0932,2988.0
2019-12-10 10:05:00,142.65,143.25,142.6,143.25,6432.0,136.1123,136.6848,136.0646,136.6848,6432.0
2019-12-10 10:10:00,143.25,143.38,143.06,143.19,9858.0,136.6848,136.8089,136.5035,136.6276,9858.0
2019-12-10 10:15:00,143.21,143.24,142.41,142.45,20202.0,136.6466,136.6753,135.8833,135.9215,20202.0
2019-12-10 10:20:00,142.49,142.54,142.31,142.36,5315.0,135.9596,136.0074,135.7879,135.8356,5315.0
2019-12-10 10:25:00,142.43,142.7,142.38,142.7,4889.0,135.9024,136.16,135.8547,136.16,4889.0
2019-12-10 10:30:00,142.63,142.64,142.23,142.32,3586.0,136.0932,136.1028,135.7116,135.7974,3586.0
2019-12-10 10:35:00,142.21,142.41,142.21,142.25,3782.0,135.6925,135.8833,135.6925,135.7306,3782.0
2019-12-10 10:40:00,142.27,142.41,142.27,142.32,3773.0,135.7497,135.8833,135.7497,135.7974,3773.0
2019-12-10 10:45:00,142.38,142.49,142.34,142.48,6098.0,135.8547,135.9596,135.8165,135.9501,6098.0
2019-12-10 10:50:00,142.44,142.61,142.4,142.45,4125.0,135.9119,136.0741,135.8738,135.9215,4125.0
2019-12-10 10:55:00,142.4,142.62,142.4,142.6,2800.0,135.8738,136.0837,135.8738,136.0646,2800.0
2019-12-10 11:00:00,142.55,142.66,142.37,142.46,9240.0,136.0169,136.1219,135.8451,135.931,9240.0
2019-12-10 11:05:00,142.48,142.48,142.21,142.45,7100.0,135.9501,135.9501,135.6925,135.9215,7100.0
2019-12-10 11:10:00,142.45,142.57,142.33,142.37,5528.0,135.9215,136.036,135.807,135.8451,5528.0
2019-12-10 11:15:00,142.43,142.48,142.31,142.37,4630.0,135.9024,135.9501,135.7879,135.8451,4630.0
2019-12-10 11:20:00,142.32,142.6,142.32,142.53,2897.0,135.7974,136.0646,135.7974,135.9978,2897.0
2019-12-10 11:25:00,142.58,142.66,142.52,142.59,6055.0,136.0455,136.1219,135.9883,136.0551,6055.0
2019-12-10 11:30:00,142.56,142.57,142.39,142.56,8565.0,136.0264,136.036,135.8642,136.0264,8565.0
2019-12-10 11:35:00,142.49,142.67,142.43,142.56,9088.0,135.9596,136.1314,135.9024,136.0264,9088.0
2019-12-10 11:40:00,142.58,142.65,142.49,142.63,7300.0,136.0455,136.1123,135.9596,136.0932,7300.0
2019-12-10 11:45:00,142.61,142.77,142.56,142.65,6749.0,136.0741,136.2268,136.0264,136.1123,6749.0
2019-12-10 11:50:00,142.6,142.66,142.1,142.1,17800.0,136.0646,136.1219,135.5875,135.5875,17800.0
2019-12-10 11:55:00,142.07,142.18,142.0,142.17,6529.0,135.5589,135.6639,135.4921,135.6543,6529.0
2019-12-10 12:00:00,142.18,142.42,142.18,142.35,3100.0,135.6639,135.8929,135.6639,135.8261,3100.0
2019-12-10 12:05:00,142.35,142.43,142.31,142.4,4800.0,135.8261,135.9024,135.7879,135.8738,4800.0
2019-12-10 12:10:00,142.41,142.6,142.41,142.59,3400.0,135.8833,136.0646,135.8833,136.0551,3400.0
2019-12-10 12:15:00,142.59,142.61,142.56,142.6,1400.0,136.0551,136.0741,136.0264,136.0646,1400.0
2019-12-10 12:20:00,142.54,142.6,142.52,142.6,3305.0,136.0074,136.0646,135.9883,136.0646,3305.0
2019-12-10 12:25:00,142.6,142.6,142.49,142.49,2549.0,136.0646,136.0646,135.9596,135.9596,2549.0
2019-12-10 12:30:00,142.51,142.6,142.51,142.6,1951.0,135.9787,136.0646,135.9787,136.0646,1951.0
2019-12-10 12:35:00,142.62,142.62,142.55,142.55,3273.0,136.0837,136.0837,136.0169,136.0169,3273.0
2019-12-10 12:40:00,142.54,142.54,142.36,142.36,3300.0,136.0074,136.0074,135.8356,135.8356,3300.0
2019-12-10 12:45:00,142.4,142.4,142.28,142.34,3358.0,135.8738,135.8738,135.7593,135.8165,3358.0
2019-12-10 12:50:00,142.3,142.66,142.27,142.66,4025.0,135.7784,136.1219,135.7497,136.1219,4025.0
2019-12-10 12:55:00,142.57,142.86,142.57,142.75,7550.0,136.036,136.3127,136.036,136.2077,7550.0
2019-12-10 13:00:00,142.74,142.78,142.57,142.6,5050.0,136.1982,136.2364,136.036,136.0646,5050.0
2019-12-10 13:05:00,142.6,142.64,142.52,142.55,4092.0,136.0646,136.1028,135.9883,136.0169,4092.0
2019-12-10 13:10:00,142.59,142.65,142.58,142.62,4063.0,136.0551,136.1123,136.0455,136.0837,4063.0
2019-12-10 13:15:00,142.61,142.72,142.54,142.59,7195.0,136.0741,136.1791,136.0074,136.0551,7195.0
2019-12-10 13:20:00,142.6,142.71,142.55,142.71,4085.0,136.0646,136.1696,136.0169,136.1696,4085.0
2019-12-10 13:25:00,142.72,142.8,142.6,142.71,9927.0,136.1791,136.2554,136.0646,136.1696,9927.0
2019-12-10 13:30:00,142.71,142.74,142.45,142.48,5000.0,136.1696,136.1982,135.9215,135.9501,5000.0
2019-12-10 13:35:00,142.51,142.58,142.47,142.51,4520.0,135.9787,136.0455,135.9406,135.9787,4520.0
2019-12-10 13:40:00,142.52,142.52,142.41,142.47,2568.0,135.9883,135.9883,135.8833,135.9406,2568.0
2019-12-10 13:45:00,142.47,142.48,142.31,142.38,4240.0,135.9406,135.9501,135.7879,135.8547,4240.0
2019-12-10 13:50:00,142.43,142.48,142.4,142.41,2559.0,135.9024,135.9501,135.8738,135.8833,2559.0
2019-12-10 13:55:00,142.44,142.6,142.43,142.59,2800.0,135.9119,136.0646,135.9024,136.0551,2800.0
2019-12-10 14:00:00,142.59,142.62,142.49,142.54,6559.0,136.0551,136.0837,135.9596,136.0074,6559.0
2019-12-10 14:05:00,142.54,142.73,142.5,142.73,20764.0,136.0074,136.1886,135.9692,136.1886,20764.0
2019-12-10 14:10:00,142.69,142.89,142.69,142.79,5138.0,136.1505,136.3413,136.1505,136.2459,5138.0
2019-12-10 14:15:00,142.79,142.83,142.76,142.81,3982.0,136.2459,136.2841,136.2173,136.265,3982.0
2019-12-10 14:20:00,142.8,142.98,142.78,142.94,6451.0,136.2554,136.4272,136.2364,136.389,6451.0
2019-12-10 14:25:00,142.93,142.99,142.88,142.88,4045.0,136.3795,136.4367,136.3318,136.3318,4045.0
2019-12-10 14:30:00,142.83,142.88,142.78,142.83,4658.0,136.2841,136.3318,136.2364,136.2841,4658.0
2019-12-10 14:35:00,142.83,142.83,142.77,142.8,4270.0,136.2841,136.2841,136.2268,136.2554,4270.0
2019-12-10 14:40:00,142.78,142.8,142.75,142.8,4360.0,136.2364,136.2554,136.2077,136.2554,4360.0
2019-12-10 14:45:00,142.8,142.91,142.8,142.9,3798.0,136.2554,136.3604,136.2554,136.3509,3798.0
2019-12-10 14:50:00,142.9,142.91,142.88,142.88,3867.0,136.3509,136.3604,136.3318,136.3318,3867.0
2019-12-10 14:55:00,142.91,142.91,142.76,142.82,12820.0,136.3604,136.3604,136.2173,136.2745,12820.0
2019-12-10 15:00:00,142.84,142.85,142.47,142.51,12081.0,136.2936,136.3031,135.9406,135.9787,12081.0
2019-12-10 15:05:00,142.51,142.56,142.47,142.55,4838.0,135.9787,136.0264,135.9406,136.0169,4838.0
2019-12-10 15:10:00,142.57,142.71,142.57,142.61,5207.0,136.036,136.1696,136.036,136.0741,5207.0
2019-12-10 15:15:00,142.61,142.62,142.42,142.42,3900.0,136.0741,136.0837,135.8929,135.8929,3900.0
2019-12-10 15:20:00,142.39,142.51,142.37,142.42,5621.0,135.8642,135.9787,135.8451,135.8929,5621.0
2019-12-10 15:25:00,142.42,142.49,142.42,142.46,3200.0,135.8929,135.9596,135.8929,135.931,3200.0
2019-12-10 15:30:00,142.48,142.49,142.19,142.2,5425.0,135.9501,135.9596,135.6734,135.6829,5425.0
2019-12-10 15:35:00,142.21,142.54,142.2,142.53,12751.0,135.6925,136.0074,135.6829,135.9978,12751.0
2019-12-10 15:40:00,142.55,142.74,142.53,142.7,12259.0,136.0169,136.1982,135.9978,136.16,12259.0
2019-12-10 15:45:00,142.71,142.71,142.56,142.6,13981.0,136.1696,136.1696,136.0264,136.0646,13981.0
2019-12-10 15:50:00,142.56,142.66,142.51,142.64,25178.0,136.0264,136.1219,135.9787,136.1028,25178.0
2019-12-10 15:55:00,142.64,142.7,142.41,142.43,66448.0,136.1028,136.16,135.8833,135.9024,66448.0
2019-12-11 09:30:00,142.16,142.89,142.16,142.43,21558.0,135.6448,136.3413,135.6448,135.9024,21558.0
2019-12-11 09:35:00,142.44,142.61,142.12,142.58,4363.0,135.9119,136.0741,135.6066,136.0455,4363.0
2019-12-11 09:40:00,142.52,143.06,142.52,142.97,10989.0,135.9883,136.5035,135.9883,136.4176,10989.0
2019-12-11 09:45:00,143.03,143.33,142.9,143.33,4371.0,136.4749,136.7611,136.3509,136.7611,4371.0
2019-12-11 09:50:00,143.24,143.3,143.03,143.09,7525.0,136.6753,136.7325,136.4749,136.5321,7525.0
2019-12-11 09:55:00,143.04,143.63,143.01,143.62,7977.0,136.4844,137.0474,136.4558,137.0379,7977.0
2019-12-11 10:00:00,143.54,143.72,143.41,143.6,7976.0,136.9615,137.1333,136.8375,137.0188,7976.0
2019-12-11 10:05:00,143.6,143.6,143.4,143.46,5431.0,137.0188,137.0188,136.8279,136.8852,5431.0
2019-12-11 10:10:00,143.46,143.54,143.42,143.54,3258.0,136.8852,136.9615,136.847,136.9615,3258.0
2019-12-11 10:15:00,143.65,143.65,143.16,143.25,6298.0,137.0665,137.0665,136.5989,136.6848,6298.0
2019-12-11 10:20:00,143.27,143.33,143.08,143.14,8375.0,136.7039,136.7611,136.5226,136.5799,8375.0
2019-12-11 10:25:00,143.2,143.33,143.17,143.28,5852.0,136.6371,136.7611,136.6085,136.7134,5852.0
2019-12-11 10:30:00,143.23,143.25,143.05,143.06,4476.0,136.6657,136.6848,136.494,136.5035,4476.0
2019-12-11 10:35:00,143.04,143.25,143.04,143.23,8453.0,136.4844,136.6848,136.4844,136.6657,8453.0
2019-12-11 10:40:00,143.26,143.27,143.18,143.26,5501.0,136.6944,136.7039,136.618,136.6944,5501.0
2019-12-11 10:45:00,143.28,143.32,143.21,143.31,6935.0,136.7134,136.7516,136.6466,136.7421,6935.0
2019-12-11 10:50:00,143.28,143.36,143.19,143.31,6356.0,136.7134,136.7898,136.6276,136.7421,6356.0
2019-12-11 10:55:00,143.29,143.37,142.86,143.11,28984.0,136.723,136.7993,136.3127,136.5512,28984.0
2019-12-11 11:00:00,143.1,143.1,142.88,143.0,8169.0,136.5417,136.5417,136.3318,136.4463,8169.0
2019-12-11 11:05:00,142.98,143.02,142.8,142.8,5500.0,136.4272,136.4654,136.2554,136.2554,5500.0
2019-12-11 11:10:00,142.74,143.05,142.74,143.0,15697.0,136.1982,136.494,136.1982,136.4463,15697.0
2019-12-11 11:15:00,143.0,143.02,142.78,142.86,14083.0,136.4463,136.4654,136.2364,136.3127,14083.0
2019-12-11 11:20:00,142.86,143.11,142.86,143.06,8316.0,136.3127,136.5512,136.3127,136.5035,8316.0
2019-12-11 11:25:00,143.06,143.1,142.98,143.05,5321.0,136.5035,136.5417,136.4272,136.494,5321.0
2019-12-11 11:30:00,143.07,143.07,142.89,142.96,6500.0,136.5131,136.5131,136.3413,136.4081,6500.0
2019-12-11 11:35:00,142.96,143.09,142.81,142.99,22485.0,136.4081,136.5321,136.265,136.4367,22485.0
2019-12-11 11:40:00,142.97,142.98,142.88,142.88,2500.0,136.4176,136.4272,136.3318,136.3318,2500.0
2019-12-11 11:45:00,142.94,143.02,142.88,142.89,4446.0,136.389,136.4654,136.3318,136.3413,4446.0
2019-12-11 11:50:00,142.86,142.91,142.77,142.86,7237.0,136.3127,136.3604,136.2268,136.3127,7237.0
2019-12-11 11:55:00,142.9,142.94,142.78,142.83,10626.0,136.3509,136.389,136.2364,136.2841,10626.0
2019-12-11 12:00:00,142.83,142.93,142.73,142.87,18691.0,136.2841,136.3795,136.1886,136.3222,18691.0
2019-12-11 12:05:00,142.87,142.95,142.78,142.91,14535.0,136.3222,136.3986,136.2364,136.3604,14535.0
2019-12-11 12:10:00,142.92,142.95,142.77,142.77,14928.0,136.3699,136.3986,136.2268,136.2268,14928.0
2019-12-11 12:15:00,142.75,142.79,142.67,142.67,6135.0,136.2077,136.2459,136.1314,136.1314,6135.0
2019-12-11 12:20:00,142.67,142.74,142.56,142.71,5863.0,136.1314,136.1982,136.0264,136.1696,5863.0
2019-12-11 12:25:00,142.71,142.81,142.62,142.81,2600.0,136.1696,136.265,136.0837,136.265,2600.0
2019-12-11 12:30:00,142.81,142.9,142.74,142.87,6696.0,136.265,136.3509,136.1982,136.3222,6696.0
2019-12-11 12:35:00,142.88,143.16,142.79,143.16,109399.0,136.3318,136.5989,136.2459,136.5989,109399.0
2019-12-11 12:40:00,143.16,143.25,143.04,143.06,5190.0,136.5989,136.6848,136.4844,136.5035,5190.0
2019-12-11 12:45:00,143.06,143.06,142.97,142.97,18812.0,136.5035,136.5035,136.4176,136.4176,18812.0
2019-12-11 12:50:00,142.91,142.91,142.78,142.91,3174.0,136.3604,136.3604,136.2364,136.3604,3174.0
2019-12-11 12:55:00,142.92,142.98,142.78,142.89,6531.0,136.3699,136.4272,136.2364,136.3413,6531.0
2019-12-11 13:00:00,142.9,142.95,142.78,142.88,14126.0,136.3509,136.3986,136.2364,136.3318,14126.0
2019-12-11 13:05:00,142.86,143.03,142.85,143.0,3951.0,136.3127,136.4749,136.3031,136.4463,3951.0
2019-12-11 13:10:00,142.99,143.01,142.94,142.97,3200.0,136.4367,136.4558,136.389,136.4176,3200.0
2019-12-11 13:15:00,142.99,143.0,142.95,143.0,3004.0,136.4367,136.4463,136.3986,136.4463,3004.0
2019-12-11 13:20:00,143.01,143.02,142.93,142.93,3078.0,136.4558,136.4654,136.3795,136.3795,3078.0
2019-12-11 13:25:00,142.9,143.01,142.9,142.99,3164.0,136.3509,136.4558,136.3509,136.4367,3164.0
2019-12-11 13:30:00,142.99,143.02,142.87,142.89,4790.0,136.4367,136.4654,136.3222,136.3413,4790.0
2019-12-11 13:35:00,142.9,142.9,142.54,142.54,4059.0,136.3509,136.3509,136.0074,136.0074,4059.0
2019-12-11 13:40:00,142.55,142.56,142.35,142.56,15155.0,136.0169,136.0264,135.8261,136.0264,15155.0
2019-12-11 13:45:00,142.58,142.71,142.47,142.54,18243.0,136.0455,136.1696,135.9406,136.0074,18243.0
2019-12-11 13:50:00,142.54,142.66,142.52,142.66,2313.0,136.0074,136.1219,135.9883,136.1219,2313.0
2019-12-11 13:55:00,142.66,142.69,142.53,142.69,4101.0,136.1219,136.1505,135.9978,136.1505,4101.0
2019-12-11 14:00:00,142.63,142.69,142.59,142.68,4912.0,136.0932,136.1505,136.0551,136.1409,4912.0
2019-12-11 14:05:00,142.69,142.79,142.42,142.42,5058.0,136.1505,136.2459,135.8929,135.8929,5058.0
2019-12-11 14:10:00,142.46,142.62,142.39,142.59,6421.0,135.931,136.0837,135.8642,136.0551,6421.0
2019-12-11 14:15:00,142.57,142.71,142.53,142.71,4739.0,136.036,136.1696,135.9978,136.1696,4739.0
2019-12-11 14:20:00,142.62,142.72,142.61,142.7,5815.0,136.0837,136.1791,136.0741,136.16,5815.0
2019-12-11 14:25:00,142.71,142.72,142.49,142.57,7867.0,136.1696,136.1791,135.9596,136.036,7867.0
2019-12-11 14:30:00,142.53,142.54,142.49,142.51,2900.0,135.9978,136.0074,135.9596,135.9787,2900.0
2019-12-11 14:35:00,142.51,142.65,142.47,142.59,5006.0,135.9787,136.1123,135.9406,136.0551,5006.0
2019-12-11 14:40:00,142.59,142.74,142.49,142.69,5660.0,136.0551,136.1982,135.9596,136.1505,5660.0
2019-12-11 14:45:00,142.69,142.69,142.39,142.45,8311.0,136.1505,136.1505,135.8642,135.9215,8311.0
2019-12-11 14:50:00,142.44,142.56,142.32,142.47,12426.0,135.9119,136.0264,135.7974,135.9406,12426.0
2019-12-11 14:55:00,142.48,142.69,142.46,142.69,5568.0,135.9501,136.1505,135.931,136.1505,5568.0
2019-12-11 15:00:00,142.7,142.7,142.52,142.52,5181.0,136.16,136.16,135.9883,135.9883,5181.0
2019-12-11 15:05:00,142.5,142.52,142.37,142.43,13090.0,135.9692,135.9883,135.8451,135.9024,13090.0
2019-12-11 15:10:00,142.43,142.47,142.34,142.44,4769.0,135.9024,135.9406,135.8165,135.9119,4769.0
2019-12-11 15:15:00,142.44,142.44,142.31,142.37,7190.0,135.9119,135.9119,135.7879,135.8451,7190.0
2019-12-11 15:20:00,142.39,142.44,142.33,142.43,8301.0,135.8642,135.9119,135.807,135.9024,8301.0
2019-12-11 15:25:00,142.45,142.62,142.45,142.59,5696.0,135.9215,136.0837,135.9215,136.0551,5696.0
2019-12-11 15:30:00,142.59,142.71,142.57,142.65,18265.0,136.0551,136.1696,136.036,136.1123,18265.0
2019-12-11 15:35:00,142.64,142.65,142.47,142.51,8964.0,136.1028,136.1123,135.9406,135.9787,8964.0
2019-12-11 15:40:00,142.51,142.61,142.5,142.56,34552.0,135.9787,136.0741,135.9692,136.0264,34552.0
2019-12-11 15:45:00,142.56,142.58,142.46,142.48,43815.0,136.0264,136.0455,135.931,135.9501,43815.0
2019-12-11 15:50:00,142.48,142.69,142.45,142.61,58902.0,135.9501,136.1505,135.9215,136.0741,58902.0
2019-12-11 15:55:00,142.58,142.64,142.51,142.52,94095.0,136.0455,136.1028,135.9787,135.9883,94095.0
2019-12-12 09:30:00,142.92,143.03,142.65,142.84,15524.0,136.3699,136.4749,136.1123,136.2936,15524.0
2019-12-12 09:35:00,142.65,142.98,142.38,142.81,37683.0,136.1123,136.4272,135.8547,136.265,37683.0
2019-12-12 09:40:00,142.91,143.17,142.89,143.08,3772.0,136.3604,136.6085,136.3413,136.5226,3772.0
2019-12-12 09:45:00,143.03,143.5,142.96,143.42,2200.0,136.4749,136.9234,136.4081,136.847,2200.0
2019-12-12 09:50:00,143.5,143.73,143.5,143.66,5309.0,136.9234,137.1428,136.9234,137.076,5309.0
2019-12-12 09:55:00,143.73,143.92,143.49,143.92,13357.0,137.1428,137.3241,136.9138,137.3241,13357.0
2019-12-12 10:00:00,143.93,144.22,143.88,144.16,16610.0,137.3337,137.6104,137.2859,137.5531,16610.0
2019-12-12 10:05:00,144.17,144.34,144.07,144.24,7212.0,137.5627,137.7249,137.4672,137.6294,7212.0
2019-12-12 10:10:00,144.28,144.43,144.15,144.37,6174.0,137.6676,137.8107,137.5436,137.7535,6174.0
2019-12-12 10:15:00,144.37,144.37,144.24,144.33,4707.0,137.7535,137.7535,137.6294,137.7153,4707.0
2019-12-12 10:20:00,144.27,144.4,144.26,144.4,4931.0,137.6581,137.7821,137.6485,137.7821,4931.0
2019-12-12 10:25:00,144.43,144.43,144.21,144.24,5274.0,137.8107,137.8107,137.6008,137.6294,5274.0
2019-12-12 10:30:00,144.28,144.33,144.15,144.16,4078.0,137.6676,137.7153,137.5436,137.5531,4078.0
2019-12-12 10:35:00,144.13,144.17,144.04,144.05,6228.0,137.5245,137.5627,137.4386,137.4482,6228.0
2019-12-12 10:40:00,144.06,144.09,143.74,143.78,13518.0,137.4577,137.4863,137.1524,137.1905,13518.0
2019-12-12 10:45:00,143.8,143.96,143.78,143.88,8104.0,137.2096,137.3623,137.1905,137.2859,8104.0
2019-12-12 10:50:00,143.94,144.22,143.93,144.22,5321.0,137.3432,137.6104,137.3337,137.6104,5321.0
2019-12-12 10:55:00,144.25,144.36,144.04,144.08,15542.0,137.639,137.7439,137.4386,137.4768,15542.0
2019-12-12 11:00:00,143.99,144.0,143.91,143.96,2700.0,137.3909,137.4004,137.3146,137.3623,2700.0
2019-12-12 11:05:00,143.99,144.0,143.87,143.92,4301.0,137.3909,137.4004,137.2764,137.3241,4301.0
2019-12-12 11:10:00,143.92,143.92,143.84,143.84,2050.0,137.3241,137.3241,137.2478,137.2478,2050.0
2019-12-12 11:15:00,143.89,144.02,143.89,144.0,2402.0,137.2955,137.4195,137.2955,137.4004,2402.0
2019-12-12 11:20:00,144.0,144.03,143.89,144.03,3102.0,137.4004,137.4291,137.2955,137.4291,3102.0
2019-12-12 11:25:00,143.97,144.14,143.97,144.06,4237.0,137.3718,137.534,137.3718,137.4577,4237.0
2019-12-12 11:30:00,144.03,144.07,143.81,143.81,2927.0,137.4291,137.4672,137.2192,137.2192,2927.0
2019-12-12 11:35:00,143.78,143.96,143.72,143.95,3720.0,137.1905,137.3623,137.1333,137.3527,3720.0
2019-12-12 11:40:00,143.92,143.92,143.83,143.84,3213.0,137.3241,137.3241,137.2382,137.2478,3213.0
2019-12-12 11:45:00,143.83,143.86,143.77,143.84,4660.0,137.2382,137.2669,137.181,137.2478,4660.0
2019-12-12 11:50:00,143.82,143.84,143.75,143.81,3844.0,137.2287,137.2478,137.1619,137.2192,3844.0
2019-12-12 11:55:00,143.69,143.76,143.56,143.74,4072.0,137.1047,137.1714,136.9806,137.1524,4072.0
2019-12-12 12:00:00,143.73,143.76,143.59,143.64,3754.0,137.1428,137.1714,137.0092,137.0569,3754.0
2019-12-12 12:05:00,143.56,143.77,143.56,143.76,2317.0,136.9806,137.181,136.9806,137.1714,2317.0
2019-12-12 12:10:00,143.8,143.8,143.71,143.71,2600.0,137.2096,137.2096,137.1237,137.1237,2600.0
2019-12-12 12:15:00,143.73,143.75,143.51,143.51,2845.0,137.1428,137.1619,136.9329,136.9329,2845.0
2019-12-12 12:20:00,143.46,143.5,143.33,143.37,3314.0,136.8852,136.9234,136.7611,136.7993,3314.0
2019-12-12 12:25:00,143.42,143.48,143.41,143.47,2216.0,136.847,136.9043,136.8375,136.8947,2216.0
2019-12-12 12:30:00,143.5,143.91,143.48,143.82,4700.0,136.9234,137.3146,136.9043,137.2287,4700.0
2019-12-12 12:35:00,143.84,143.88,143.83,143.87,4096.0,137.2478,137.2859,137.2382,137.2764,4096.0
2019-12-12 12:40:00,143.86,143.88,143.69,143.69,4505.0,137.2669,137.2859,137.1047,137.1047,4505.0
2019-12-12 12:45:00,143.71,143.81,143.71,143.78,4473.0,137.1237,137.2192,137.1237,137.1905,4473.0
2019-12-12 12:50:00,143.78,143.81,143.66,143.66,3679.0,137.1905,137.2192,137.076,137.076,3679.0
2019-12-12 12:55:00,143.68,143.72,143.63,143.63,2516.0,137.0951,137.1333,137.0474,137.0474,2516.0
2019-12-12 13:00:00,143.68,143.81,143.68,143.73,5067.0,137.0951,137.2192,137.0951,137.1428,5067.0
2019-12-12 13:05:00,143.74,143.81,143.74,143.81,3100.0,137.1524,137.2192,137.1524,137.2192,3100.0
2019-12-12 13:10:00,143.83,143.86,143.8,143.86,3956.0,137.2382,137.2669,137.2096,137.2669,3956.0
2019-12-12 13:15:00,143.85,143.87,143.71,143.75,7785.0,137.2573,137.2764,137.1237,137.1619,7785.0
2019-12-12 13:20:00,143.75,143.75,143.63,143.65,2209.0,137.1619,137.1619,137.0474,137.0665,2209.0
2019-12-12 13:25:00,143.64,143.72,143.58,143.72,5228.0,137.0569,137.1333,136.9997,137.1333,5228.0
2019-12-12 13:30:00,143.71,143.74,143.6,143.64,6184.0,137.1237,137.1524,137.0188,137.0569,6184.0
2019-12-12 13:35:00,143.65,143.67,143.49,143.49,5913.0,137.0665,137.0856,136.9138,136.9138,5913.0
2019-12-12 13:40:00,143.47,143.59,143.47,143.56,3518.0,136.8947,137.0092,136.8947,136.9806,3518.0
2019-12-12 13:45:00,143.54,143.54,143.48,143.51,2752.0,136.9615,136.9615,136.9043,136.9329,2752.0
2019-12-12 13:50:00,143.51,143.57,143.5,143.56,4751.0,136.9329,136.9902,136.9234,136.9806,4751.0
2019-12-12 13:55:00,143.54,143.54,143.45,143.53,7199.0,136.9615,136.9615,136.8757,136.952,7199.0
2019-12-12 14:00:00,143.55,143.61,143.51,143.52,4355.0,136.9711,137.0283,136.9329,136.9424,4355.0
2019-12-12 14:05:00,143.55,143.65,143.55,143.65,2496.0,136.9711,137.0665,136.9711,137.0665,2496.0
2019-12-12 14:10:00,143.66,143.73,143.56,143.71,5851.0,137.076,137.1428,136.9806,137.1237,5851.0
2019-12-12 14:15:00,143.72,143.75,143.7,143.7,2923.0,137.1333,137.1619,137.1142,137.1142,2923.0
2019-12-12 14:20:00,143.72,143.77,143.66,143.66,10113.0,137.1333,137.181,137.076,137.076,10113.0
2019-12-12 14:25:00,143.63,143.7,143.59,143.67,3503.0,137.0474,137.1142,137.0092,137.0856,3503.0
2019-12-12 14:30:00,143.71,144.16,143.69,143.94,20750.0,137.1237,137.5531,137.1047,137.3432,20750.0
2019-12-12 14:35:00,143.94,144.03,143.83,144.02,37965.0,137.3432,137.4291,137.2382,137.4195,37965.0
2019-12-12 14:40:00,144.0,144.17,144.0,144.02,12126.0,137.4004,137.5627,137.4004,137.4195,12126.0
2019-12-12 14:45:00,144.03,144.03,143.81,143.81,12317.0,137.4291,137.4291,137.2192,137.2192,12317.0
2019-12-12 14:50:00,143.81,143.9,143.73,143.9,7744.0,137.2192,137.305,137.1428,137.305,7744.0
2019-12-12 14:55:00,143.99,143.99,143.84,143.89,5086.0,137.3909,137.3909,137.2478,137.2955,5086.0
2019-12-12 15:00:00,143.91,144.03,143.9,143.99,8385.0,137.3146,137.4291,137.305,137.3909,8385.0
2019-12-12 15:05:00,143.97,143.99,143.89,143.98,3701.0,137.3718,137.3909,137.2955,137.3814,3701.0
2019-12-12 15:10:00,143.97,143.98,143.94,143.94,3233.0,137.3718,137.3814,137.3432,137.3432,3233.0
2019-12-12 15:15:00,143.93,143.98,143.87,143.97,5752.0,137.3337,137.3814,137.2764,137.3718,5752.0
2019-12-12 15:20:00,143.97,143.99,143.9,143.92,3510.0,137.3718,137.3909,137.305,137.3241,3510.0
2019-12-12 15:25:00,143.93,144.03,143.92,144.02,11367.0,137.3337,137.4291,137.3241,137.4195,11367.0
2019-12-12 15:30:00,144.04,144.09,143.9,143.92,13392.0,137.4386,137.4863,137.305,137.3241,13392.0
2019-12-12 15:35:00,143.96,144.0,143.89,143.99,8307.0,137.3623,137.4004,137.2955,137.3909,8307.0
2019-12-12 15:40:00,143.97,143.97,143.64,143.78,33299.0,137.3718,137.3718,137.0569,137.1905,33299.0
2019-12-12 15:45:00,143.78,143.81,143.7,143.79,26360.0,137.1905,137.2192,137.1142,137.2001,26360.0
2019-12-12 15:50:00,143.81,143.99,143.81,143.93,35125.0,137.2192,137.3909,137.2192,137.3337,35125.0
2019-12-12 15:55:00,143.92,143.92,143.55,143.56,95242.0,137.3241,137.3241,136.9711,136.9806,95242.0
2019-12-13 09:30:00,143.18,143.7,143.18,143.28,11759.0,136.618,137.1142,136.618,136.7134,11759.0
2019-12-13 09:35:00,143.33,143.7,143.33,143.62,5109.0,136.7611,137.1142,136.7611,137.0379,5109.0
2019-12-13 09:40:00,143.67,143.74,143.38,143.67,4010.0,137.0856,137.1524,136.8089,137.0856,4010.0
2019-12-13 09:45:00,143.57,143.57,143.28,143.3,8886.0,136.9902,136.9902,136.7134,136.7325,8886.0
2019-12-13 09:50:00,143.13,143.28,142.9,143.21,1442.0,136.5703,136.7134,136.3509,136.6466,1442.0
2019-12-13 09:55:00,143.33,143.42,143.11,143.22,4318.0,136.7611,136.847,136.5512,136.6562,4318.0
2019-12-13 10:00:00,143.41,143.89,143.39,143.89,4309.0,136.8375,137.2955,136.8184,137.2955,4309.0
2019-12-13 10:05:00,143.89,143.89,143.5,143.62,4642.0,137.2955,137.2955,136.9234,137.0379,4642.0
2019-12-13 10:10:00,143.88,144.01,143.52,143.52,3105.0,137.2859,137.41,136.9424,136.9424,3105.0
2019-12-13 10:15:00,143.57,143.78,143.57,143.64,3066.0,136.9902,137.1905,136.9902,137.0569,3066.0
2019-12-13 10:20:00,143.7,143.86,143.64,143.77,3610.0,137.1142,137.2669,137.0569,137.181,3610.0
2019-12-13 10:25:00,143.79,143.89,143.64,143.76,6631.0,137.2001,137.2955,137.0569,137.1714,6631.0
2019-12-13 10:30:00,143.69,143.71,143.32,143.38,10552.0,137.1047,137.1237,136.7516,136.8089,10552.0
2019-12-13 10:35:00,143.34,143.42,143.15,143.35,2600.0,136.7707,136.847,136.5894,136.7802,2600.0
2019-12-13 10:40:00,143.52,143.63,143.18,143.21,3534.0,136.9424,137.0474,136.618,136.6466,3534.0
2019-12-13 10:45:00,143.25,143.52,143.07,143.2,6210.0,136.6848,136.9424,136.5131,136.6371,6210.0
2019-12-13 10:50:00,143.18,143.19,143.06,143.06,1700.0,136.618,136.6276,136.5035,136.5035,1700.0
2019-12-13 10:55:00,142.94,143.02,142.6,142.6,3824.0,136.389,136.4654,136.0646,136.0646,3824.0
2019-12-13 11:00:00,142.62,142.78,142.49,142.65,11975.0,136.0837,136.2364,135.9596,136.1123,11975.0
2019-12-13 11:05:00,142.65,142.78,142.54,142.66,6272.0,136.1123,136.2364,136.0074,136.1219,6272.0
2019-12-13 11:10:00,142.7,142.81,142.63,142.63,9948.0,136.16,136.265,136.0932,136.0932,9948.0
2019-12-13 11:15:00,142.63,142.63,142.26,142.46,25680.0,136.0932,136.0932,135.7402,135.931,25680.0
2019-12-13 11:20:00,142.48,142.51,142.4,142.49,4358.0,135.9501,135.9787,135.8738,135.9596,4358.0
2019-12-13 11:25:00,142.43,142.43,142.32,142.34,3966.0,135.9024,135.9024,135.7974,135.8165,3966.0
2019-12-13 11:30:00,142.41,142.48,142.19,142.19,6407.0,135.8833,135.9501,135.6734,135.6734,6407.0
2019-12-13 11:35:00,142.18,142.39,142.17,142.27,14320.0,135.6639,135.8642,135.6543,135.7497,14320.0
2019-12-13 11:40:00,142.23,142.23,142.08,142.15,2577.0,135.7116,135.7116,135.5684,135.6352,2577.0
2019-12-13 11:45:00,142.14,142.33,142.14,142.22,4800.0,135.6257,135.807,135.6257,135.702,4800.0
2019-12-13 11:50:00,142.21,142.21,141.69,141.74,7378.0,135.6925,135.6925,135.1963,135.244,7378.0
2019-12-13 11:55:00,141.74,142.18,141.74,142.18,3226.0,135.244,135.6639,135.244,135.6639,3226.0
2019-12-13 12:00:00,142.18,142.26,142.13,142.22,1900.0,135.6639,135.7402,135.6161,135.702,1900.0
2019-12-13 12:05:00,142.26,142.35,142.22,142.3,5500.0,135.7402,135.8261,135.702,135.7784,5500.0
2019-12-13 12:10:00,142.29,142.31,142.17,142.2,3515.0,135.7688,135.7879,135.6543,135.6829,3515.0
2019-12-13 12:15:00,142.22,142.22,142.12,142.19,1695.0,135.702,135.702,135.6066,135.6734,1695.0
2019-12-13 12:20:00,142.18,142.34,142.18,142.31,2976.0,135.6639,135.8165,135.6639,135.7879,2976.0
2019-12-13 12:25:00,142.32,142.34,142.22,142.22,5117.0,135.7974,135.8165,135.702,135.702,5117.0
2019-12-13 12:30:00,142.18,142.21,142.09,142.18,2845.0,135.6639,135.6925,135.578,135.6639,2845.0
2019-12-13 12:35:00,142.17,142.37,142.13,142.37,1726.0,135.6543,135.8451,135.6161,135.8451,1726.0
2019-12-13 12:40:00,142.38,142.48,142.38,142.4,2168.0,135.8547,135.9501,135.8547,135.8738,2168.0
2019-12-13 12:45:00,142.39,142.45,142.39,142.44,2200.0,135.8642,135.9215,135.8642,135.9119,2200.0
2019-12-13 12:50:00,142.44,142.66,142.43,142.66,4500.0,135.9119,136.1219,135.9024,136.1219,4500.0
2019-12-13 12:55:00,142.6,142.79,142.6,142.73,3167.0,136.0646,136.2459,136.0646,136.1886,3167.0
2019-12-13 13:00:00,142.78,142.91,142.76,142.76,4520.0,136.2364,136.3604,136.2173,136.2173,4520.0
2019-12-13 13:05:00,142.76,142.76,142.67,142.75,3130.0,136.2173,136.2173,136.1314,136.2077,3130.0
2019-12-13 13:10:00,142.75,142.75,142.69,142.74,1920.0,136.2077,136.2077,136.1505,136.1982,1920.0
2019-12-13 13:15:00,142.79,142.85,142.7,142.74,2255.0,136.2459,136.3031,136.16,136.1982,2255.0
2019-12-13 13:20:00,142.74,142.81,142.74,142.76,3400.0,136.1982,136.265,136.1982,136.2173,3400.0
2019-12-13 13:25:00,142.79,142.79,142.74,142.78,1900.0,136.2459,136.2459,136.1982,136.2364,1900.0
2019-12-13 13:30:00,142.74,142.83,142.74,142.75,2470.0,136.1982,136.2841,136.1982,136.2077,2470.0
2019-12-13 13:35:00,142.75,142.75,142.52,142.55,5038.0,136.2077,136.2077,135.9883,136.0169,5038.0
2019-12-13 13:40:00,142.56,142.65,142.55,142.65,1946.0,136.0264,136.1123,136.0169,136.1123,1946.0
2019-12-13 13:45:00,142.63,142.66,142.55,142.59,5033.0,136.0932,136.1219,136.0169,136.0551,5033.0
2019-12-13 13:50:00,142.59,142.66,142.59,142.6,3222.0,136.0551,136.1219,136.0551,136.0646,3222.0
2019-12-13 13:55:00,142.57,142.64,142.52,142.64,3712.0,136.036,136.1028,135.9883,136.1028,3712.0
2019-12-13 14:00:00,142.63,142.69,142.6,142.65,3657.0,136.0932,136.1505,136.0646,136.1123,3657.0
2019-12-13 14:05:00,142.67,142.69,142.65,142.66,2405.0,136.1314,136.1505,136.1123,136.1219,2405.0
2019-12-13 14:10:00,142.68,142.68,142.6,142.61,3096.0,136.1409,136.1409,136.0646,136.0741,3096.0
2019-12-13 14:15:00,142.58,142.58,142.41,142.41,15577.0,136.0455,136.0455,135.8833,135.8833,15577.0
2019-12-13 14:20:00,142.24,142.49,142.22,142.49,3739.0,135.7211,135.9596,135.702,135.9596,3739.0
2019-12-13 14:25:00,142.46,142.47,142.45,142.46,1300.0,135.931,135.9406,135.9215,135.931,1300.0
2019-12-13 14:30:00,142.46,142.47,142.41,142.44,1406.0,135.931,135.9406,135.8833,135.9119,1406.0
2019-12-13 14:35:00,142.45,142.47,142.4,142.47,3298.0,135.9215,135.9406,135.8738,135.9406,3298.0
2019-12-13 14:40:00,142.47,142.48,142.42,142.48,1600.0,135.9406,135.9501,135.8929,135.9501,1600.0
2019-12-13 14:45:00,142.45,142.59,142.45,142.59,2362.0,135.9215,136.0551,135.9215,136.0551,2362.0
2019-12-13 14:50:00,142.58,142.6,142.52,142.56,5936.0,136.0455,136.0646,135.9883,136.0264,5936.0
2019-12-13 14:55:00,142.59,142.62,142.57,142.59,1652.0,136.0551,136.0837,136.036,136.0551,1652.0
2019-12-13 15:00:00,142.59,142.59,142.46,142.52,3400.0,136.0551,136.0551,135.931,135.9883,3400.0
2019-12-13 15:05:00,142.53,142.56,142.4,142.41,3600.0,135.9978,136.0264,135.8738,135.8833,3600.0
2019-12-13 15:10:00,142.34,142.51,142.28,142.5,4048.0,135.8165,135.9787,135.7593,135.9692,4048.0
2019-12-13 15:15:00,142.5,142.57,142.48,142.57,1814.0,135.9692,136.036,135.9501,136.036,1814.0
2019-12-13 15:20:00,142.57,142.62,142.55,142.55,4275.0,136.036,136.0837,136.0169,136.0169,4275.0
2019-12-13 15:25:00,142.54,142.56,142.5,142.51,4252.0,136.0074,136.0264,135.9692,135.9787,4252.0
2019-12-13 15:30:00,142.49,142.67,142.49,142.63,9790.0,135.9596,136.1314,135.9596,136.0932,9790.0
2019-12-13 15:35:00,142.62,142.68,142.54,142.68,12216.0,136.0837,136.1409,136.0074,136.1409,12216.0
2019-12-13 15:40:00,142.66,142.88,142.66,142.88,11442.0,136.1219,136.3318,136.1219,136.3318,11442.0
2019-12-13 15:45:00,142.93,142.93,142.87,142.88,17900.0,136.3795,136.3795,136.3222,136.3318,17900.0
2019-12-13 15:50:00,142.88,142.92,142.74,142.81,20652.0,136.3318,136.3699,136.1982,136.265,20652.0
2019-12-13 15:55:00,142.83,142.98,142.77,142.85,38515.0,136.2841,136.4272,136.2268,136.3031,38515.0
2019-12-16 09:30:00,143.91,144.05,142.82,143.27,20620.0,137.3146,137.4482,136.2745,136.7039,20620.0
2019-12-16 09:35:00,143.51,143.59,142.92,142.97,4956.0,136.9329,137.0092,136.3699,136.4176,4956.0
2019-12-16 09:40:00,143.11,143.29,142.94,143.05,7406.0,136.5512,136.723,136.389,136.494,7406.0
2019-12-16 09:45:00,143.37,143.76,143.22,143.61,5511.0,136.7993,137.1714,136.6562,137.0283,5511.0
2019-12-16 09:50:00,143.62,143.77,143.14,143.27,10672.0,137.0379,137.181,136.5799,136.7039,10672.0
2019-12-16 09:55:00,143.28,143.29,142.96,142.96,5738.0,136.7134,136.723,136.4081,136.4081,5738.0
2019-12-16 10:00:00,143.0,143.52,142.95,143.44,7070.0,136.4463,136.9424,136.3986,136.8661,7070.0
2019-12-16 10:05:00,143.56,144.08,143.56,144.08,12451.0,136.9806,137.4768,136.9806,137.4768,12451.0
2019-12-16 10:10:00,144.12,144.27,144.02,144.15,35861.0,137.5149,137.6581,137.4195,137.5436,35861.0
2019-12-16 10:15:00,144.12,144.13,143.79,143.79,6713.0,137.5149,137.5245,137.2001,137.2001,6713.0
2019-12-16 10:20:00,143.8,143.8,143.62,143.73,5362.0,137.2096,137.2096,137.0379,137.1428,5362.0
2019-12-16 10:25:00,143.65,143.77,143.45,143.49,9834.0,137.0665,137.181,136.8757,136.9138,9834.0
2019-12-16 10:30:00,143.44,143.55,143.41,143.53,5480.0,136.8661,136.9711,136.8375,136.952,5480.0
2019-12-16 10:35:00,143.51,143.6,143.44,143.48,8964.0,136.9329,137.0188,136.8661,136.9043,8964.0
2019-12-16 10:40:00,143.5,143.58,143.42,143.58,16716.0,136.9234,136.9997,136.847,136.9997,16716.0
2019-12-16 10:45:00,143.58,143.9,143.58,143.79,6336.0,136.9997,137.305,136.9997,137.2001,6336.0
2019-12-16 10:50:00,143.84,143.93,143.81,143.89,3300.0,137.2478,137.3337,137.2192,137.2955,3300.0
2019-12-16 10:55:00,143.89,143.95,143.65,143.68,6600.0,137.2955,137.3527,137.0665,137.0951,6600.0
2019-12-16 11:00:00,143.67,143.67,143.4,143.52,7591.0,137.0856,137.0856,136.8279,136.9424,7591.0
2019-12-16 11:05:00,143.5,143.8,143.49,143.78,5422.0,136.9234,137.2096,136.9138,137.1905,5422.0
2019-12-16 11:10:00,143.84,143.84,143.46,143.51,10888.0,137.2478,137.2478,136.8852,136.9329,10888.0
2019-12-16 11:15:00,143.48,143.61,143.47,143.47,9863.0,136.9043,137.0283,136.8947,136.8947,9863.0
2019-12-16 11:20:00,143.5,143.55,143.37,143.46,9167.0,136.9234,136.9711,136.7993,136.8852,9167.0
2019-12-16 11:25:00,143.44,143.69,143.44,143.5,18471.0,136.8661,137.1047,136.8661,136.9234,18471.0
2019-12-16 11:30:00,143.5,143.78,143.49,143.78,23693.0,136.9234,137.1905,136.9138,137.1905,23693.0
2019-12-16 11:35:00,143.78,143.91,143.73,143.87,11934.0,137.1905,137.3146,137.1428,137.2764,11934.0
2019-12-16 11:40:00,143.85,143.86,143.73,143.73,6554.0,137.2573,137.2669,137.1428,137.1428,6554.0
2019-12-16 11:45:00,143.75,143.81,143.7,143.8,2958.0,137.1619,137.2192,137.1142,137.2096,2958.0
2019-12-16 11:50:00,143.79,143.87,143.71,143.74,4760.0,137.2001,137.2764,137.1237,137.1524,4760.0
2019-12-16 11:55:00,143.75,143.95,143.67,143.95,25114.0,137.1619,137.3527,137.0856,137.3527,25114.0
2019-12-16 12:00:00,143.96,144.04,143.91,143.96,3509.0,137.3623,137.4386,137.3146,137.3623,3509.0
2019-12-16 12:05:00,143.94,144.1,143.91,144.1,6201.0,137.3432,137.4959,137.3146,137.4959,6201.0
2019-12-16 12:10:00,144.02,144.04,143.91,143.96,15685.0,137.4195,137.4386,137.3146,137.3623,15685.0
2019-12-16 12:15:00,143.97,144.15,143.94,144.15,5949.0,137.3718,137.5436,137.3432,137.5436,5949.0
2019-12-16 12:20:00,144.18,144.31,144.18,144.27,5892.0,137.5722,137.6962,137.5722,137.6581,5892.0
2019-12-16 12:25:00,144.29,144.54,144.29,144.44,12722.0,137.6772,137.9157,137.6772,137.8203,12722.0
2019-12-16 12:30:00,144.43,144.43,144.32,144.37,5304.0,137.8107,137.8107,137.7058,137.7535,5304.0
2019-12-16 12:35:00,144.38,144.38,144.28,144.33,9126.0,137.763,137.763,137.6676,137.7153,9126.0
2019-12-16 12:40:00,144.35,144.49,144.35,144.41,4113.0,137.7344,137.868,137.7344,137.7917,4113.0
2019-12-16 12:45:00,144.37,144.37,144.28,144.31,3839.0,137.7535,137.7535,137.6676,137.6962,3839.0
2019-12-16 12:50:00,144.3,144.33,144.22,144.33,10069.0,137.6867,137.7153,137.6104,137.7153,10069.0
2019-12-16 12:55:00,144.36,144.45,144.23,144.27,8808.0,137.7439,137.8298,137.6199,137.6581,8808.0
2019-12-16 13:00:00,144.29,144.42,144.27,144.33,18794.0,137.6772,137.8012,137.6581,137.7153,18794.0
2019-12-16 13:05:00,144.34,144.45,144.34,144.43,3788.0,137.7249,137.8298,137.7249,137.8107,3788.0
2019-12-16 13:10:00,144.43,144.44,144.33,144.34,4161.0,137.8107,137.8203,137.7153,137.7249,4161.0
2019-12-16 13:15:00,144.33,144.44,144.33,144.39,3068.0,137.7153,137.8203,137.7153,137.7726,3068.0
2019-12-16 13:20:00,144.38,144.44,144.26,144.29,2917.0,137.763,137.8203,137.6485,137.6772,2917.0
2019-12-16 13:25:00,144.3,144.38,144.24,144.36,11592.0,137.6867,137.763,137.6294,137.7439,11592.0
2019-12-16 13:30:00,144.39,144.39,144.33,144.34,2383.0,137.7726,137.7726,137.7153,137.7249,2383.0
2019-12-16 13:35:00,144.34,144.35,144.06,144.09,5540.0,137.7249,137.7344,137.4577,137.4863,5540.0
2019-12-16 13:40:00,144.04,144.04,143.9,143.93,3700.0,137.4386,137.4386,137.305,137.3337,3700.0
2019-12-16 13:45:00,143.92,144.05,143.92,144.04,3283.0,137.3241,137.4482,137.3241,137.4386,3283.0
2019-12-16 13:50:00,144.06,144.07,143.99,144.01,12387.0,137.4577,137.4672,137.3909,137.41,12387.0
2019-12-16 13:55:00,144.02,144.35,144.02,144.27,5946.0,137.4195,137.7344,137.4195,137.6581,5946.0
2019-12-16 14:00:00,144.28,144.29,144.15,144.17,7078.0,137.6676,137.6772,137.5436,137.5627,7078.0
2019-12-16 14:05:00,144.16,144.17,144.07,144.07,4636.0,137.5531,137.5627,137.4672,137.4672,4636.0
2019-12-16 14:10:00,144.06,144.12,144.05,144.08,2684.0,137.4577,137.5149,137.4482,137.4768,2684.0
2019-12-16 14:15:00,144.09,144.2,144.04,144.2,3302.0,137.4863,137.5913,137.4386,137.5913,3302.0
2019-12-16 14:20:00,144.16,144.21,144.12,144.14,2263.0,137.5531,137.6008,137.5149,137.534,2263.0
2019-12-16 14:25:00,144.14,144.21,144.09,144.09,3271.0,137.534,137.6008,137.4863,137.4863,3271.0
2019-12-16 14:30:00,144.08,144.1,144.0,144.01,5381.0,137.4768,137.4959,137.4004,137.41,5381.0
2019-12-16 14:35:00,144.03,144.07,143.99,143.99,8477.0,137.4291,137.4672,137.3909,137.3909,8477.0
2019-12-16 14:40:00,144.0,144.01,143.79,143.79,25007.0,137.4004,137.41,137.2001,137.2001,25007.0
2019-12-16 14:45:00,143.77,143.94,143.74,143.93,6008.0,137.181,137.3432,137.1524,137.3337,6008.0
2019-12-16 14:50:00,143.95,143.96,143.87,143.9,6015.0,137.3527,137.3623,137.2764,137.305,6015.0
2019-12-16 14:55:00,143.88,143.88,143.72,143.73,6274.0,137.2859,137.2859,137.1333,137.1428,6274.0
2019-12-16 15:00:00,143.75,143.79,143.7,143.72,9016.0,137.1619,137.2001,137.1142,137.1333,9016.0
2019-12-16 15:05:00,143.73,143.78,143.73,143.74,5731.0,137.1428,137.1905,137.1428,137.1524,5731.0
2019-12-16 15:10:00,143.75,143.82,143.72,143.78,9722.0,137.1619,137.2287,137.1333,137.1905,9722.0
2019-12-16 15:15:00,143.78,143.82,143.71,143.71,7809.0,137.1905,137.2287,137.1237,137.1237,7809.0
2019-12-16 15:20:00,143.71,143.77,143.69,143.73,7009.0,137.1237,137.181,137.1047,137.1428,7009.0
2019-12-16 15:25:00,143.74,143.75,143.33,143.4,260094.0,137.1524,137.1619,136.7611,136.8279,260094.0
2019-12-16 15:30:00,143.43,143.79,143.43,143.75,15735.0,136.8566,137.2001,136.8566,137.1619,15735.0
2019-12-16 15:35:00,143.74,143.78,143.68,143.71,15128.0,137.1524,137.1905,137.0951,137.1237,15128.0
2019-12-16 15:40:00,143.67,143.74,143.64,143.7,18793.0,137.0856,137.1524,137.0569,137.1142,18793.0
2019-12-16 15:45:00,143.7,143.77,143.53,143.7,150237.0,137.1142,137.181,136.952,137.1142,150237.0
2019-12-16 15:50:00,143.69,143.74,143.47,143.56,35689.0,137.1047,137.1524,136.8947,136.9806,35689.0
2019-12-16 15:55:00,143.57,143.75,143.49,143.7,200370.0,136.9902,137.1619,136.9138,137.1142,200370.0
2019-12-17 09:30:00,143.95,143.95,143.5,143.5,20356.0,137.3527,137.3527,136.9234,136.9234,20356.0
2019-12-17 09:35:00,143.4,143.78,143.38,143.49,3494.0,136.8279,137.1905,136.8089,136.9138,3494.0
2019-12-17 09:40:00,143.53,143.76,143.45,143.76,3480.0,136.952,137.1714,136.8757,137.1714,3480.0
2019-12-17 09:45:00,143.68,143.95,143.68,143.87,7385.0,137.0951,137.3527,137.0951,137.2764,7385.0
2019-12-17 09:50:00,143.94,143.96,143.68,143.85,8312.0,137.3432,137.3623,137.0951,137.2573,8312.0
2019-12-17 09:55:00,143.83,143.89,143.14,143.59,14128.0,137.2382,137.2955,136.5799,137.0092,14128.0
2019-12-17 10:00:00,143.55,143.92,143.42,143.87,81126.0,136.9711,137.3241,136.847,137.2764,81126.0
2019-12-17 10:05:00,143.88,143.96,143.66,143.66,8151.0,137.2859,137.3623,137.076,137.076,8151.0
2019-12-17 10:10:00,143.7,143.8,143.43,143.75,25383.0,137.1142,137.2096,136.8566,137.1619,25383.0
2019-12-17 10:15:00,143.72,143.84,143.69,143.78,3741.0,137.1333,137.2478,137.1047,137.1905,3741.0
2019-12-17 10:20:00,143.75,143.85,143.67,143.82,4300.0,137.1619,137.2573,137.0856,137.2287,4300.0
2019-12-17 10:25:00,143.84,143.92,143.77,143.81,6156.0,137.2478,137.3241,137.181,137.2192,6156.0
2019-12-17 10:30:00,143.78,143.87,143.69,143.76,4658.0,137.1905,137.2764,137.1047,137.1714,4658.0
2019-12-17 10:35:00,143.66,143.87,143.61,143.8,3343.0,137.076,137.2764,137.0283,137.2096,3343.0
2019-12-17 10:40:00,143.79,143.9,143.7,143.9,4586.0,137.2001,137.305,137.1142,137.305,4586.0
2019-12-17 10:45:00,143.87,143.87,143.74,143.82,3425.0,137.2764,137.2764,137.1524,137.2287,3425.0
2019-12-17 10:50:00,143.84,143.9,143.78,143.78,5143.0,137.2478,137.305,137.1905,137.1905,5143.0
2019-12-17 10:55:00,143.83,143.84,143.66,143.74,7002.0,137.2382,137.2478,137.076,137.1524,7002.0
2019-12-17 11:00:00,143.77,143.84,143.71,143.75,5425.0,137.181,137.2478,137.1237,137.1619,5425.0
2019-12-17 11:05:00,143.76,143.82,143.72,143.78,6774.0,137.1714,137.2287,137.1333,137.1905,6774.0
2019-12-17 11:10:00,143.78,143.82,143.62,143.7,11158.0,137.1905,137.2287,137.0379,137.1142,11158.0
2019-12-17 11:15:00,143.7,143.86,143.68,143.68,9729.0,137.1142,137.2669,137.0951,137.0951,9729.0
2019-12-17 11:20:00,143.7,143.82,143.7,143.81,5166.0,137.1142,137.2287,137.1142,137.2192,5166.0
2019-12-17 11:25:00,143.8,143.8,143.67,143.7,2837.0,137.2096,137.2096,137.0856,137.1142,2837.0
2019-12-17 11:30:00,143.73,143.74,143.6,143.69,2926.0,137.1428,137.1524,137.0188,137.1047,2926.0
2019-12-17 11:35:00,143.71,143.74,143.66,143.74,3538.0,137.1237,137.1524,137.076,137.1524,3538.0
2019-12-17 11:40:00,143.74,143.76,143.71,143.72,3500.0,137.1524,137.1714,137.1237,137.1333,3500.0
2019-12-17 11:45:00,143.73,143.76,143.61,143.68,19424.0,137.1428,137.1714,137.0283,137.0951,19424.0
2019-12-17 11:50:00,143.66,143.86,143.61,143.74,30268.0,137.076,137.2669,137.0283,137.1524,30268.0
2019-12-17 11:55:00,143.72,143.8,143.69,143.78,10165.0,137.1333,137.2096,137.1047,137.1905,10165.0
2019-12-17 12:00:00,143.78,143.81,143.7,143.78,15602.0,137.1905,137.2192,137.1142,137.1905,15602.0
2019-12-17 12:05:00,143.78,143.79,143.71,143.76,7503.0,137.1905,137.2001,137.1237,137.1714,7503.0
2019-12-17 12:10:00,143.74,143.78,143.67,143.72,17127.0,137.1524,137.1905,137.0856,137.1333,17127.0
2019-12-17 12:15:00,143.71,143.75,143.65,143.73,7187.0,137.1237,137.1619,137.0665,137.1428,7187.0
2019-12-17 12:20:00,143.71,143.77,143.68,143.72,9864.0,137.1237,137.181,137.0951,137.1333,9864.0
2019-12-17 12:25:00,143.72,143.77,143.66,143.74,7059.0,137.1333,137.181,137.076,137.1524,7059.0
2019-12-17 12:30:00,143.7,143.73,143.67,143.68,2762.0,137.1142,137.1428,137.0856,137.0951,2762.0
2019-12-17 12:35:00,143.68,143.73,143.63,143.71,5497.0,137.0951,137.1428,137.0474,137.1237,5497.0
2019-12-17 12:40:00,143.71,143.77,143.7,143.7,11119.0,137.1237,137.181,137.1142,137.1142,11119.0
2019-12-17 12:45:00,143.7,143.82,143.69,143.74,21211.0,137.1142,137.2287,137.1047,137.1524,21211.0
2019-12-17 12:50:00,143.8,143.81,143.7,143.74,12515.0,137.2096,137.2192,137.1142,137.1524,12515.0
2019-12-17 12:55:00,143.75,143.75,143.7,143.72,6389.0,137.1619,137.1619,137.1142,137.1333,6389.0
2019-12-17 13:00:00,143.72,143.77,143.7,143.73,10809.0,137.1333,137.181,137.1142,137.1428,10809.0
2019-12-17 13:05:00,143.72,143.73,143.67,143.67,5780.0,137.1333,137.1428,137.0856,137.0856,5780.0
2019-12-17 13:10:00,143.68,143.74,143.67,143.69,12865.0,137.0951,137.1524,137.0856,137.1047,12865.0
2019-12-17 13:15:00,143.7,143.82,143.69,143.78,20907.0,137.1142,137.2287,137.1047,137.1905,20907.0
2019-12-17 13:20:00,143.79,143.86,143.73,143.8,17944.0,137.2001,137.2669,137.1428,137.2096,17944.0
2019-12-17 13:25:00,143.8,143.81,143.76,143.77,4763.0,137.2096,137.2192,137.1714,137.181,4763.0
2019-12-17 13:30:00,143.78,143.85,143.78,143.84,6572.0,137.1905,137.2573,137.1905,137.2478,6572.0
2019-12-17 13:35:00,143.81,143.89,143.79,143.89,7144.0,137.2192,137.2955,137.2001,137.2955,7144.0
2019-12-17 13:40:00,143.87,143.89,143.84,143.87,4662.0,137.2764,137.2955,137.2478,137.2764,4662.0
2019-12-17 13:45:00,143.87,143.91,143.84,143.9,33722.0,137.2764,137.3146,137.2478,137.305,33722.0
2019-12-17 13:50:00,143.89,143.9,143.81,143.83,6490.0,137.2955,137.305,137.2192,137.2382,6490.0
2019-12-17 13:55:00,143.83,143.91,143.81,143.87,10244.0,137.2382,137.3146,137.2192,137.2764,10244.0
2019-12-17 14:00:00,143.86,143.91,143.7,143.8,18816.0,137.2669,137.3146,137.1142,137.2096,18816.0
2019-12-17 14:05:00,143.79,143.83,143.73,143.8,3563.0,137.2001,137.2382,137.1428,137.2096,3563.0
2019-12-17 14:10:00,143.8,143.84,143.75,143.83,5951.0,137.2096,137.2478,137.1619,137.2382,5951.0
2019-12-17 14:15:00,143.81,143.83,143.77,143.8,7418.0,137.2192,137.2382,137.181,137.2096,7418.0
2019-12-17 14:20:00,143.8,143.82,143.77,143.81,5741.0,137.2096,137.2287,137.181,137.2192,5741.0
2019-12-17 14:25:00,143.83,143.93,143.8,143.84,15647.0,137.2382,137.3337,137.2096,137.2478,15647.0
2019-12-17 14:30:00,143.84,143.85,143.8,143.82,4107.0,137.2478,137.2573,137.2096,137.2287,4107.0
2019-12-17 14:35:00,143.85,143.86,143.82,143.85,5365.0,137.2573,137.2669,137.2287,137.2573,5365.0
2019-12-17 14:40:00,143.84,143.87,143.8,143.8,4603.0,137.2478,137.2764,137.2096,137.2096,4603.0
2019-12-17 14:45:00,143.8,143.81,143.76,143.79,5053.0,137.2096,137.2192,137.1714,137.2001,5053.0
2019-12-17 14:50:00,143.81,143.81,143.76,143.77,3973.0,137.2192,137.2192,137.1714,137.181,3973.0
2019-12-17 14:55:00,143.77,143.79,143.77,143.77,2700.0,137.181,137.2001,137.181,137.181,2700.0
2019-12-17 15:00:00,143.76,143.79,143.73,143.79,4048.0,137.1714,137.2001,137.1428,137.2001,4048.0
2019-12-17 15:05:00,143.77,143.82,143.75,143.8,5506.0,137.181,137.2287,137.1619,137.2096,5506.0
2019-12-17 15:10:00,143.79,143.8,143.74,143.77,3539.0,137.2001,137.2096,137.1524,137.181,3539.0
2019-12-17 15:15:00,143.77,143.77,143.64,143.65,6880.0,137.181,137.181,137.0569,137.0665,6880.0
2019-12-17 15:20:00,143.66,143.66,143.61,143.65,5889.0,137.076,137.076,137.0283,137.0665,5889.0
2019-12-17 15:25:00,143.67,143.83,143.67,143.81,13464.0,137.0856,137.2382,137.0856,137.2192,13464.0
2019-12-17 15:30:00,143.81,143.81,143.69,143.73,8170.0,137.2192,137.2192,137.1047,137.1428,8170.0
2019-12-17 15:35:00,143.72,143.74,143.69,143.71,7741.0,137.1333,137.1524,137.1047,137.1237,7741.0
2019-12-17 15:40:00,143.7,143.7,143.49,143.5,16049.0,137.1142,137.1142,136.9138,136.9234,16049.0
2019-12-17 15:45:00,143.49,143.59,143.45,143.56,17847.0,136.9138,137.0092,136.8757,136.9806,17847.0
2019-12-17 15:50:00,143.56,143.59,143.43,143.55,17113.0,136.9806,137.0092,136.8566,136.9711,17113.0
2019-12-17 15:55:00,143.52,143.57,143.41,143.41,39890.0,136.9424,136.9902,136.8375,136.8375,39890.0
2019-12-18 09:30:00,143.62,144.05,143.55,143.8,11901.0,137.0379,137.4482,136.9711,137.2096,11901.0
2019-12-18 09:35:00,143.95,144.16,143.34,143.34,16894.0,137.3527,137.5531,136.7707,136.7707,16894.0
2019-12-18 09:40:00,143.62,143.86,143.59,143.76,6227.0,137.0379,137.2669,137.0092,137.1714,6227.0
2019-12-18 09:45:00,143.84,143.9,143.56,143.56,4293.0,137.2478,137.305,136.9806,136.9806,4293.0
2019-12-18 09:50:00,143.61,143.85,143.61,143.85,3150.0,137.0283,137.2573,137.0283,137.2573,3150.0
2019-12-18 09:55:00,143.94,144.04,143.84,143.9,5399.0,137.3432,137.4386,137.2478,137.305,5399.0
2019-12-18 10:00:00,143.86,144.05,143.7,144.0,7913.0,137.2669,137.4482,137.1142,137.4004,7913.0
2019-12-18 10:05:00,143.98,144.06,143.76,143.94,9466.0,137.3814,137.4577,137.1714,137.3432,9466.0
2019-12-18 10:10:00,143.91,143.99,143.83,143.9,2383.0,137.3146,137.3909,137.2382,137.305,2383.0
2019-12-18 10:15:00,143.83,144.05,143.82,143.95,16433.0,137.2382,137.4482,137.2287,137.3527,16433.0
2019-12-18 10:20:00,143.81,143.98,143.77,143.89,6992.0,137.2192,137.3814,137.181,137.2955,6992.0
2019-12-18 10:25:00,143.9,143.98,143.72,143.9,4568.0,137.305,137.3814,137.1333,137.305,4568.0
2019-12-18 10:30:00,143.94,144.0,143.78,143.89,2780.0,137.3432,137.4004,137.1905,137.2955,2780.0
2019-12-18 10:35:00,144.0,144.0,143.94,143.94,1567.0,137.4004,137.4004,137.3432,137.3432,1567.0
2019-12-18 10:40:00,143.92,144.01,143.83,143.87,5599.0,137.3241,137.41,137.2382,137.2764,5599.0
2019-12-18 10:45:00,143.87,143.87,143.76,143.8,3990.0,137.2764,137.2764,137.1714,137.2096,3990.0
2019-12-18 10:50:00,143.83,143.99,143.8,143.96,7592.0,137.2382,137.3909,137.2096,137.3623,7592.0
2019-12-18 10:55:00,143.98,144.04,143.93,143.99,17216.0,137.3814,137.4386,137.3337,137.3909,17216.0
2019-12-18 11:00:00,143.97,144.08,143.91,143.95,8490.0,137.3718,137.4768,137.3146,137.3527,8490.0
2019-12-18 11:05:00,143.94,143.94,143.7,143.74,4247.0,137.3432,137.3432,137.1142,137.1524,4247.0
2019-12-18 11:10:00,143.68,143.83,143.68,143.78,4433.0,137.0951,137.2382,137.0951,137.1905,4433.0
2019-12-18 11:15:00,143.74,143.88,143.74,143.8,4345.0,137.1524,137.2859,137.1524,137.2096,4345.0
2019-12-18 11:20:00,143.77,143.95,143.76,143.95,2045.0,137.181,137.3527,137.1714,137.3527,2045.0
2019-12-18 11:25:00,143.98,144.2,143.78,143.78,8544.0,137.3814,137.5913,137.1905,137.1905,8544.0
2019-12-18 11:30:00,143.81,143.89,143.74,143.8,12163.0,137.2192,137.2955,137.1524,137.2096,12163.0
2019-12-18 11:35:00,143.83,143.84,143.75,143.84,9669.0,137.2382,137.2478,137.1619,137.2478,9669.0
2019-12-18 11:40:00,143.81,143.82,143.76,143.76,3919.0,137.2192,137.2287,137.1714,137.1714,3919.0
2019-12-18 11:45:00,143.77,143.83,143.73,143.77,4417.0,137.181,137.2382,137.1428,137.181,4417.0
2019-12-18 11:50:00,143.77,143.77,143.65,143.68,5297.0,137.181,137.181,137.0665,137.0951,5297.0
2019-12-18 11:55:00,143.68,143.72,143.66,143.72,2939.0,137.0951,137.1333,137.076,137.1333,2939.0
2019-12-18 12:00:00,143.72,143.91,143.72,143.81,3823.0,137.1333,137.3146,137.1333,137.2192,3823.0
2019-12-18 12:05:00,143.83,143.83,143.71,143.73,2900.0,137.2382,137.2382,137.1237,137.1428,2900.0
2019-12-18 12:10:00,143.73,143.82,143.73,143.73,2988.0,137.1428,137.2287,137.1428,137.1428,2988.0
2019-12-18 12:15:00,143.71,143.9,143.7,143.8,3398.0,137.1237,137.305,137.1142,137.2096,3398.0
2019-12-18 12:20:00,143.79,143.8,143.72,143.8,2256.0,137.2001,137.2096,137.1333,137.2096,2256.0
2019-12-18 12:25:00,143.8,143.99,143.79,143.97,3200.0,137.2096,137.3909,137.2001,137.3718,3200.0
2019-12-18 12:30:00,143.97,144.02,143.94,143.94,4121.0,137.3718,137.4195,137.3432,137.3432,4121.0
2019-12-18 12:35:00,143.97,143.97,143.92,143.93,2400.0,137.3718,137.3718,137.3241,137.3337,2400.0
2019-12-18 12:40:00,143.94,143.95,143.87,143.92,2503.0,137.3432,137.3527,137.2764,137.3241,2503.0
2019-12-18 12:45:00,143.91,143.99,143.91,143.96,2720.0,137.3146,137.3909,137.3146,137.3623,2720.0
2019-12-18 12:50:00,143.96,144.06,143.96,143.97,5862.0,137.3623,137.4577,137.3623,137.3718,5862.0
2019-12-18 12:55:00,143.99,144.02,143.94,144.0,3174.0,137.3909,137.4195,137.3432,137.4004,3174.0
2019-12-18 13:00:00,144.04,144.05,143.93,143.98,5226.0,137.4386,137.4482,137.3337,137.3814,5226.0
2019-12-18 13:05:00,144.0,144.13,143.94,143.98,7394.0,137.4004,137.5245,137.3432,137.3814,7394.0
2019-12-18 13:10:00,143.98,144.08,143.98,144.0,4977.0,137.3814,137.4768,137.3814,137.4004,4977.0
2019-12-18 13:15:00,144.01,144.01,143.82,143.84,5090.0,137.41,137.41,137.2287,137.2478,5090.0
2019-12-18 13:20:00,143.84,143.99,143.84,143.99,3700.0,137.2478,137.3909,137.2478,137.3909,3700.0
2019-12-18 13:25:00,143.97,144.0,143.91,143.97,2600.0,137.3718,137.4004,137.3146,137.3718,2600.0
2019-12-18 13:30:00,143.99,144.09,143.96,144.06,5666.0,137.3909,137.4863,137.3623,137.4577,5666.0
2019-12-18 13:35:00,144.05,144.08,144.0,144.0,4008.0,137.4482,137.4768,137.4004,137.4004,4008.0
2019-12-18 13:40:00,144.0,144.02,143.95,143.96,5725.0,137.4004,137.4195,137.3527,137.3623,5725.0
2019-12-18 13:45:00,143.97,143.98,143.9,143.95,4583.0,137.3718,137.3814,137.305,137.3527,4583.0
2019-12-18 13:50:00,143.97,144.08,143.96,144.01,6811.0,137.3718,137.4768,137.3623,137.41,6811.0
2019-12-18 13:55:00,144.01,144.01,143.96,143.97,4220.0,137.41,137.41,137.3623,137.3718,4220.0
2019-12-18 14:00:00,143.99,144.01,143.84,143.87,7998.0,137.3909,137.41,137.2478,137.2764,7998.0
2019-12-18 14:05:00,143.86,143.95,143.85,143.94,5957.0,137.2669,137.3527,137.2573,137.3432,5957.0
2019-12-18 14:10:00,143.95,143.96,143.9,143.95,4800.0,137.3527,137.3623,137.305,137.3527,4800.0
2019-12-18 14:15:00,143.95,143.98,143.85,143.93,6498.0,137.3527,137.3814,137.2573,137.3337,6498.0
2019-12-18 14:20:00,143.92,143.94,143.88,143.88,11849.0,137.3241,137.3432,137.2859,137.2859,11849.0
2019-12-18 14:25:00,143.88,143.9,143.86,143.86,5397.0,137.2859,137.305,137.2669,137.2669,5397.0
2019-12-18 14:30:00,143.86,144.01,143.86,143.98,4440.0,137.2669,137.41,137.2669,137.3814,4440.0
2019-12-18 14:35:00,143.99,144.0,143.96,143.99,2676.0,137.3909,137.4004,137.3623,137.3909,2676.0
2019-12-18 14:40:00,143.99,144.06,143.91,143.95,7783.0,137.3909,137.4577,137.3146,137.3527,7783.0
2019-12-18 14:45:00,143.95,144.02,143.95,143.99,7201.0,137.3527,137.4195,137.3527,137.3909,7201.0
2019-12-18 14:50:00,144.0,144.02,143.95,143.97,5119.0,137.4004,137.4195,137.3527,137.3718,5119.0
2019-12-18 14:55:00,143.95,144.04,143.93,143.99,8454.0,137.3527,137.4386,137.3337,137.3909,8454.0
2019-12-18 15:00:00,143.97,144.06,143.94,143.98,11921.0,137.3718,137.4577,137.3432,137.3814,11921.0
2019-12-18 15:05:00,143.97,144.02,143.93,144.01,25427.0,137.3718,137.4195,137.3337,137.41,25427.0
2019-12-18 15:10:00,144.0,144.06,143.93,143.93,13317.0,137.4004,137.4577,137.3337,137.3337,13317.0
2019-12-18 15:15:00,143.95,144.01,143.92,144.0,6400.0,137.3527,137.41,137.3241,137.4004,6400.0
2019-12-18 15:20:00,144.0,144.04,143.95,144.0,23080.0,137.4004,137.4386,137.3527,137.4004,23080.0
2019-12-18 15:25:00,144.01,144.03,143.87,143.91,14939.0,137.41,137.4291,137.2764,137.3146,14939.0
2019-12-18 15:30:00,143.88,143.93,143.85,143.86,10812.0,137.2859,137.3337,137.2573,137.2669,10812.0
2019-12-18 15:35:00,143.83,143.88,143.78,143.82,12329.0,137.2382,137.2859,137.1905,137.2287,12329.0
2019-12-18 15:40:00,143.79,144.0,143.79,143.99,14982.0,137.2001,137.4004,137.2001,137.3909,14982.0
2019-12-18 15:45:00,143.99,144.02,143.9,144.0,31405.0,137.3909,137.4195,137.305,137.4004,31405.0
2019-12-18 15:50:00,143.99,144.26,143.96,144.19,54933.0,137.3909,137.6485,137.3623,137.5817,54933.0
2019-12-18 15:55:00,144.2,144.24,143.99,144.05,78629.0,137.5913,137.6294,137.3909,137.4482,78629.0
2019-12-19 09:30:00,144.48,145.6,144.35,144.5,68730.0,137.8584,138.9271,137.7344,137.8775,68730.0
2019-12-19 09:35:00,144.72,145.43,144.52,145.08,46437.0,138.0874,138.7649,137.8966,138.4309,46437.0
2019-12-19 09:40:00,144.94,145.66,144.93,145.2,53414.0,138.2974,138.9844,138.2878,138.5454,53414.0
2019-12-19 09:45:00,145.21,145.86,144.97,145.83,120692.0,138.555,139.1752,138.326,139.1466,120692.0
2019-12-19 09:50:00,145.79,146.4,145.79,145.94,24207.0,139.1084,139.6905,139.1084,139.2515,24207.0
2019-12-19 09:55:00,145.96,145.99,145.72,145.9,38489.0,139.2706,139.2992,139.0416,139.2134,38489.0
2019-12-19 10:00:00,145.91,146.01,145.91,145.98,18574.0,139.2229,139.3183,139.2229,139.2897,18574.0
2019-12-19 10:05:00,146.0,146.37,145.98,146.3,63614.0,139.3088,139.6618,139.2897,139.595,63614.0
2019-12-19 10:10:00,146.28,146.5,146.21,146.42,12543.0,139.576,139.7859,139.5092,139.7095,12543.0
2019-12-19 10:15:00,146.4,146.44,146.0,146.03,13128.0,139.6905,139.7286,139.3088,139.3374,13128.0
2019-12-19 10:20:00,146.06,146.08,145.81,146.03,22216.0,139.366,139.3851,139.1275,139.3374,22216.0
2019-12-19 10:25:00,146.08,146.21,146.06,146.18,11417.0,139.3851,139.5092,139.366,139.4805,11417.0
2019-12-19 10:30:00,146.21,146.22,146.1,146.14,8470.0,139.5092,139.5187,139.4042,139.4424,8470.0
2019-12-19 10:35:00,146.11,146.15,145.98,146.14,7214.0,139.4137,139.4519,139.2897,139.4424,7214.0
2019-12-19 10:40:00,146.1,146.24,146.08,146.22,9796.0,139.4042,139.5378,139.3851,139.5187,9796.0
2019-12-19 10:45:00,146.22,146.37,146.19,146.34,9241.0,139.5187,139.6618,139.4901,139.6332,9241.0
2019-12-19 10:50:00,146.36,146.49,146.24,146.48,10619.0,139.6523,139.7763,139.5378,139.7668,10619.0
2019-12-19 10:55:00,146.48,146.48,146.21,146.21,7976.0,139.7668,139.7668,139.5092,139.5092,7976.0
2019-12-19 11:00:00,146.14,146.23,146.12,146.17,12127.0,139.4424,139.5282,139.4233,139.471,12127.0
2019-12-19 11:05:00,146.19,146.28,146.19,146.27,5765.0,139.4901,139.576,139.4901,139.5664,5765.0
2019-12-19 11:10:00,146.27,146.34,146.2,146.22,9741.0,139.5664,139.6332,139.4996,139.5187,9741.0
2019-12-19 11:15:00,146.2,146.2,146.02,146.02,7294.0,139.4996,139.4996,139.3279,139.3279,7294.0
2019-12-19 11:20:00,146.05,146.13,145.95,146.02,9068.0,139.3565,139.4328,139.2611,139.3279,9068.0
2019-12-19 11:25:00,145.99,146.13,145.96,146.06,11172.0,139.2992,139.4328,139.2706,139.366,11172.0
2019-12-19 11:30:00,146.06,146.08,145.91,145.99,11491.0,139.366,139.3851,139.2229,139.2992,11491.0
2019-12-19 11:35:00,146.02,146.02,145.9,145.93,3748.0,139.3279,139.3279,139.2134,139.242,3748.0
2019-12-19 11:40:00,145.91,145.91,145.8,145.81,5368.0,139.2229,139.2229,139.1179,139.1275,5368.0
2019-12-19 11:45:00,145.81,145.81,145.53,145.56,5222.0,139.1275,139.1275,138.8603,138.8889,5222.0
2019-12-19 11:50:00,145.55,145.82,145.54,145.75,4113.0,138.8794,139.137,138.8699,139.0702,4113.0
2019-12-19 11:55:00,145.75,145.89,145.72,145.72,3702.0,139.0702,139.2038,139.0416,139.0416,3702.0
2019-12-19 12:00:00,145.72,145.72,145.52,145.54,5696.0,139.0416,139.0416,138.8508,138.8699,5696.0
2019-12-19 12:05:00,145.55,145.74,145.48,145.74,6454.0,138.8794,139.0607,138.8126,139.0607,6454.0
2019-12-19 12:10:00,145.7,145.8,145.69,145.69,4052.0,139.0225,139.1179,139.013,139.013,4052.0
2019-12-19 12:15:00,145.72,146.03,145.71,145.99,20574.0,139.0416,139.3374,139.0321,139.2992,20574.0
2019-12-19 12:20:00,146.02,146.02,145.81,145.82,7672.0,139.3279,139.3279,139.1275,139.137,7672.0
2019-12-19 12:25:00,145.79,145.83,145.76,145.83,3978.0,139.1084,139.1466,139.0798,139.1466,3978.0
2019-12-19 12:30:00,145.77,145.83,145.72,145.72,3492.0,139.0893,139.1466,139.0416,139.0416,3492.0
2019-12-19 12:35:00,145.71,145.71,145.59,145.64,5013.0,139.0321,139.0321,138.9176,138.9653,5013.0
2019-12-19 12:40:00,145.66,145.66,145.54,145.59,5123.0,138.9844,138.9844,138.8699,138.9176,5123.0
2019-12-19 12:45:00,145.59,145.63,145.57,145.63,5869.0,138.9176,138.9557,138.8985,138.9557,5869.0
2019-12-19 12:50:00,145.62,145.82,145.53,145.82,18448.0,138.9462,139.137,138.8603,139.137,18448.0
2019-12-19 12:55:00,145.83,145.83,145.67,145.69,5499.0,139.1466,139.1466,138.9939,139.013,5499.0
2019-12-19 13:00:00,145.69,145.73,145.66,145.71,7384.0,139.013,139.0512,138.9844,139.0321,7384.0
2019-12-19 13:05:00,145.68,145.69,145.55,145.66,5574.0,139.0034,139.013,138.8794,138.9844,5574.0
2019-12-19 13:10:00,145.66,145.68,145.6,145.67,2500.0,138.9844,139.0034,138.9271,138.9939,2500.0
2019-12-19 13:15:00,145.69,145.88,145.69,145.84,3380.0,139.013,139.1943,139.013,139.1561,3380.0
2019-12-19 13:20:00,145.84,145.86,145.77,145.77,4340.0,139.1561,139.1752,139.0893,139.0893,4340.0
2019-12-19 13:25:00,145.75,145.75,145.67,145.72,3665.0,139.0702,139.0702,138.9939,139.0416,3665.0
2019-12-19 13:30:00,145.74,145.82,145.72,145.82,2840.0,139.0607,139.137,139.0416,139.137,2840.0
2019-12-19 13:35:00,145.82,145.92,145.82,145.9,5173.0,139.137,139.2324,139.137,139.2134,5173.0
2019-12-19 13:40:00,145.91,146.0,145.9,145.96,3193.0,139.2229,139.3088,139.2134,139.2706,3193.0
2019-12-19 13:45:00,145.99,146.04,145.94,146.0,6101.0,139.2992,139.3469,139.2515,139.3088,6101.0
2019-12-19 13:50:00,145.98,145.98,145.61,145.65,8767.0,139.2897,139.2897,138.9367,138.9748,8767.0
2019-12-19 13:55:00,145.66,145.66,145.57,145.65,10190.0,138.9844,138.9844,138.8985,138.9748,10190.0
2019-12-19 14:00:00,145.65,145.67,145.59,145.6,4955.0,138.9748,138.9939,138.9176,138.9271,4955.0
2019-12-19 14:05:00,145.61,145.68,145.61,145.66,7173.0,138.9367,139.0034,138.9367,138.9844,7173.0
2019-12-19 14:10:00,145.64,145.7,145.62,145.68,5742.0,138.9653,139.0225,138.9462,139.0034,5742.0
2019-12-19 14:15:00,145.67,145.7,145.61,145.64,6670.0,138.9939,139.0225,138.9367,138.9653,6670.0
2019-12-19 14:20:00,145.65,145.72,145.64,145.64,7155.0,138.9748,139.0416,138.9653,138.9653,7155.0
2019-12-19 14:25:00,145.62,145.63,145.55,145.6,6538.0,138.9462,138.9557,138.8794,138.9271,6538.0
2019-12-19 14:30:00,145.6,145.6,145.42,145.5,7745.0,138.9271,138.9271,138.7554,138.8317,7745.0
2019-12-19 14:35:00,145.5,145.57,145.49,145.51,5886.0,138.8317,138.8985,138.8222,138.8412,5886.0
2019-12-19 14:40:00,145.53,145.53,145.32,145.32,5176.0,138.8603,138.8603,138.6599,138.6599,5176.0
2019-12-19 14:45:00,145.32,145.57,145.3,145.52,9828.0,138.6599,138.8985,138.6409,138.8508,9828.0
2019-12-19 14:50:00,145.52,145.52,145.24,145.25,5775.0,138.8508,138.8508,138.5836,138.5932,5775.0
2019-12-19 14:55:00,145.28,145.33,145.22,145.22,7378.0,138.6218,138.6695,138.5645,138.5645,7378.0
2019-12-19 15:00:00,145.23,145.29,145.12,145.17,7375.0,138.5741,138.6313,138.4691,138.5168,7375.0
2019-12-19 15:05:00,145.18,145.29,145.09,145.09,5962.0,138.5264,138.6313,138.4405,138.4405,5962.0
2019-12-19 15:10:00,145.13,145.13,144.94,144.94,9010.0,138.4787,138.4787,138.2974,138.2974,9010.0
2019-12-19 15:15:00,144.94,145.0,144.89,144.98,8638.0,138.2974,138.3546,138.2497,138.3355,8638.0
2019-12-19 15:20:00,144.97,144.99,144.93,144.94,6064.0,138.326,138.3451,138.2878,138.2974,6064.0
2019-12-19 15:25:00,144.94,144.97,144.83,144.97,14868.0,138.2974,138.326,138.1924,138.326,14868.0
2019-12-19 15:30:00,144.95,145.07,144.93,145.02,11059.0,138.3069,138.4214,138.2878,138.3737,11059.0
2019-12-19 15:35:00,145.03,145.12,145.03,145.09,11579.0,138.3832,138.4691,138.3832,138.4405,11579.0
2019-12-19 15:40:00,145.1,145.11,145.05,145.08,12943.0,138.45,138.4596,138.4023,138.4309,12943.0
2019-12-19 15:45:00,145.07,145.16,145.06,145.08,21782.0,138.4214,138.5073,138.4119,138.4309,21782.0
2019-12-19 15:50:00,145.07,145.29,145.01,145.21,51605.0,138.4214,138.6313,138.3642,138.555,51605.0
2019-12-19 15:55:00,145.17,145.44,145.1,145.4,98111.0,138.5168,138.7744,138.45,138.7363,98111.0
2019-12-20 09:30:00,148.25,150.17,147.63,147.75,332262.0,141.4557,143.2877,140.8641,140.9786,332262.0
2019-12-20 09:35:00,147.89,147.89,147.33,147.45,36941.0,141.1122,141.1122,140.5778,140.6923,36941.0
2019-12-20 09:40:00,147.57,148.56,147.57,148.31,35258.0,140.8068,141.7515,140.8068,141.5129,35258.0
2019-12-20 09:45:00,148.29,148.41,148.13,148.17,26559.0,141.4938,141.6083,141.3412,141.3793,26559.0
2019-12-20 09:50:00,148.22,148.23,147.8,148.02,10748.0,141.427,141.4366,141.0263,141.2362,10748.0
2019-12-20 09:55:00,147.96,148.69,147.96,148.63,14981.0,141.179,141.8755,141.179,141.8182,14981.0
2019-12-20 10:00:00,148.69,148.8,148.29,148.35,26145.0,141.8755,141.9805,141.4938,141.5511,26145.0
2019-12-20 10:05:00,148.39,148.61,148.28,148.61,7479.0,141.5892,141.7992,141.4843,141.7992,7479.0
2019-12-20 10:10:00,148.6,148.77,148.6,148.66,19005.0,141.7896,141.9518,141.7896,141.8469,19005.0
2019-12-20 10:15:00,148.65,148.66,148.26,148.27,5866.0,141.8373,141.8469,141.4652,141.4747,5866.0
2019-12-20 10:20:00,148.17,148.21,147.98,148.07,3546.0,141.3793,141.4175,141.198,141.2839,3546.0
2019-12-20 10:25:00,147.97,148.51,147.97,148.43,9602.0,141.1885,141.7037,141.1885,141.6274,9602.0
2019-12-20 10:30:00,148.42,148.53,148.37,148.53,4716.0,141.6179,141.7228,141.5702,141.7228,4716.0
2019-12-20 10:35:00,148.53,148.54,148.32,148.36,7330.0,141.7228,141.7324,141.5225,141.5606,7330.0
2019-12-20 10:40:00,148.39,148.44,148.27,148.37,3600.0,141.5892,141.637,141.4747,141.5702,3600.0
2019-12-20 10:45:00,148.37,148.54,148.35,148.47,5831.0,141.5702,141.7324,141.5511,141.6656,5831.0
2019-12-20 10:50:00,148.46,148.7,148.46,148.64,11291.0,141.656,141.885,141.656,141.8278,11291.0
2019-12-20 10:55:00,148.6,148.8,148.6,148.74,49659.0,141.7896,141.9805,141.7896,141.9232,49659.0
2019-12-20 11:00:00,148.75,149.01,148.73,148.92,25013.0,141.9327,142.1808,141.9137,142.095,25013.0
2019-12-20 11:05:00,148.92,148.94,148.56,148.56,5646.0,142.095,142.114,141.7515,141.7515,5646.0
2019-12-20 11:10:00,148.52,148.55,148.16,148.16,25978.0,141.7133,141.7419,141.3698,141.3698,25978.0
2019-12-20 11:15:00,148.15,148.26,148.07,148.08,9000.0,141.3602,141.4652,141.2839,141.2935,9000.0
2019-12-20 11:20:00,148.01,148.23,147.9,148.22,7571.0,141.2267,141.4366,141.1217,141.427,7571.0
2019-12-20 11:25:00,148.24,148.38,148.23,148.37,3216.0,141.4461,141.5797,141.4366,141.5702,3216.0
2019-12-20 11:30:00,148.37,148.49,148.32,148.48,4476.0,141.5702,141.6847,141.5225,141.6751,4476.0
2019-12-20 11:35:00,148.46,148.68,148.39,148.47,11478.0,141.656,141.866,141.5892,141.6656,11478.0
2019-12-20 11:40:00,148.44,148.53,148.32,148.37,12500.0,141.637,141.7228,141.5225,141.5702,12500.0
2019-12-20 11:45:00,148.39,148.39,148.02,148.03,2730.0,141.5892,141.5892,141.2362,141.2457,2730.0
2019-12-20 11:50:00,148.03,148.19,148.03,148.18,8178.0,141.2457,141.3984,141.2457,141.3889,8178.0
2019-12-20 11:55:00,148.14,148.14,148.0,148.05,4228.0,141.3507,141.3507,141.2171,141.2648,4228.0
2019-12-20 12:00:00,148.05,148.12,148.0,148.02,15697.0,141.2648,141.3316,141.2171,141.2362,15697.0
2019-12-20 12:05:00,148.03,148.04,147.79,147.94,3830.0,141.2457,141.2553,141.0167,141.1599,3830.0
2019-12-20 12:10:00,147.96,147.99,147.9,147.9,2100.0,141.179,141.2076,141.1217,141.1217,2100.0
2019-12-20 12:15:00,147.85,147.87,147.37,147.44,24464.0,141.074,141.0931,140.616,140.6828,24464.0
2019-12-20 12:20:00,147.46,147.56,147.08,147.11,12977.0,140.7019,140.7973,140.3393,140.3679,12977.0
2019-12-20 12:25:00,147.12,147.36,147.12,147.26,5090.0,140.3775,140.6065,140.3775,140.511,5090.0
2019-12-20 12:30:00,147.23,147.29,147.19,147.29,8476.0,140.4824,140.5397,140.4442,140.5397,8476.0
2019-12-20 12:35:00,147.27,147.27,147.2,147.24,2803.0,140.5206,140.5206,140.4538,140.492,2803.0
2019-12-20 12:40:00,147.22,147.52,147.22,147.43,3754.0,140.4729,140.7591,140.4729,140.6732,3754.0
2019-12-20 12:45:00,147.39,147.54,147.37,147.54,3200.0,140.6351,140.7782,140.616,140.7782,3200.0
2019-12-20 12:50:00,147.48,147.61,147.45,147.61,3688.0,140.721,140.845,140.6923,140.845,3688.0
2019-12-20 12:55:00,147.59,147.7,147.58,147.6,14686.0,140.8259,140.9309,140.8164,140.8355,14686.0
2019-12-20 13:00:00,147.6,147.61,147.48,147.49,5723.0,140.8355,140.845,140.721,140.7305,5723.0
2019-12-20 13:05:00,147.46,147.46,147.22,147.25,3578.0,140.7019,140.7019,140.4729,140.5015,3578.0
2019-12-20 13:10:00,147.25,147.28,147.13,147.25,2118.0,140.5015,140.5301,140.387,140.5015,2118.0
2019-12-20 13:15:00,147.25,147.25,147.17,147.2,2183.0,140.5015,140.5015,140.4252,140.4538,2183.0
2019-12-20 13:20:00,147.19,147.24,147.16,147.18,2000.0,140.4442,140.492,140.4156,140.4347,2000.0
2019-12-20 13:25:00,147.18,147.2,147.12,147.19,5283.0,140.4347,140.4538,140.3775,140.4442,5283.0
2019-12-20 13:30:00,147.21,147.22,147.14,147.15,3135.0,140.4633,140.4729,140.3965,140.4061,3135.0
2019-12-20 13:35:00,147.16,147.22,147.14,147.2,2200.0,140.4156,140.4729,140.3965,140.4538,2200.0
2019-12-20 13:40:00,147.25,147.25,147.2,147.22,1900.0,140.5015,140.5015,140.4538,140.4729,1900.0
2019-12-20 13:45:00,147.18,147.23,147.16,147.21,3315.0,140.4347,140.4824,140.4156,140.4633,3315.0
2019-12-20 13:50:00,147.18,147.21,147.14,147.15,1300.0,140.4347,140.4633,140.3965,140.4061,1300.0
2019-12-20 13:55:00,147.16,147.17,147.09,147.17,2107.0,140.4156,140.4252,140.3488,140.4252,2107.0
2019-12-20 14:00:00,147.17,147.29,147.16,147.28,4351.0,140.4252,140.5397,140.4156,140.5301,4351.0
2019-12-20 14:05:00,147.28,147.38,147.27,147.34,4328.0,140.5301,140.6255,140.5206,140.5874,4328.0
2019-12-20 14:10:00,147.36,147.48,147.34,147.48,1949.0,140.6065,140.721,140.5874,140.721,1949.0
2019-12-20 14:15:00,147.51,147.52,147.26,147.35,5009.0,140.7496,140.7591,140.511,140.5969,5009.0
2019-12-20 14:20:00,147.37,147.51,147.34,147.44,4143.0,140.616,140.7496,140.5874,140.6828,4143.0
2019-12-20 14:25:00,147.44,147.5,147.41,147.41,2294.0,140.6828,140.74,140.6542,140.6542,2294.0
2019-12-20 14:30:00,147.41,147.59,147.4,147.57,11737.0,140.6542,140.8259,140.6446,140.8068,11737.0
2019-12-20 14:35:00,147.58,147.71,147.55,147.71,2724.0,140.8164,140.9404,140.7877,140.9404,2724.0
2019-12-20 14:40:00,147.67,147.72,147.62,147.68,5727.0,140.9022,140.95,140.8545,140.9118,5727.0
2019-12-20 14:45:00,147.67,147.73,147.64,147.68,4997.0,140.9022,140.9595,140.8736,140.9118,4997.0
2019-12-20 14:50:00,147.67,147.75,147.67,147.75,5082.0,140.9022,140.9786,140.9022,140.9786,5082.0
2019-12-20 14:55:00,147.76,147.76,147.7,147.75,2320.0,140.9881,140.9881,140.9309,140.9786,2320.0
2019-12-20 15:00:00,147.73,147.76,147.69,147.69,6573.0,140.9595,140.9881,140.9213,140.9213,6573.0
2019-12-20 15:05:00,147.7,147.8,147.7,147.76,7565.0,140.9309,141.0263,140.9309,140.9881,7565.0
2019-12-20 15:10:00,147.76,147.76,147.67,147.69,6383.0,140.9881,140.9881,140.9022,140.9213,6383.0
2019-12-20 15:15:00,147.7,147.8,147.61,147.74,13231.0,140.9309,141.0263,140.845,140.969,13231.0
2019-12-20 15:20:00,147.76,147.84,147.74,147.81,16431.0,140.9881,141.0645,140.969,141.0358,16431.0
2019-12-20 15:25:00,147.78,147.82,147.53,147.62,8382.0,141.0072,141.0454,140.7687,140.8545,8382.0
2019-12-20 15:30:00,147.62,147.62,147.34,147.37,8590.0,140.8545,140.8545,140.5874,140.616,8590.0
2019-12-20 15:35:00,147.37,147.52,147.37,147.5,11271.0,140.616,140.7591,140.616,140.74,11271.0
2019-12-20 15:40:00,147.51,147.55,147.45,147.51,7820.0,140.7496,140.7877,140.6923,140.7496,7820.0
2019-12-20 15:45:00,147.5,147.51,147.39,147.44,17764.0,140.74,140.7496,140.6351,140.6828,17764.0
2019-12-20 15:50:00,147.43,147.73,147.2,147.73,48628.0,140.6732,140.9595,140.4538,140.9595,48628.0
2019-12-20 15:55:00,147.85,147.93,147.48,147.56,92742.0,141.074,141.1503,140.721,140.7973,92742.0
2019-12-23 09:30:00,147.04,147.38,147.0,147.38,25089.0,140.3011,140.6255,140.263,140.6255,25089.0
2019-12-23 09:35:00,147.23,147.39,146.98,147.39,14404.0,140.4824,140.6351,140.2439,140.6351,14404.0
2019-12-23 09:40:00,147.32,147.69,147.23,147.31,7723.0,140.5683,140.9213,140.4824,140.5587,7723.0
2019-12-23 09:45:00,147.27,147.73,147.17,147.19,21059.0,140.5206,140.9595,140.4252,140.4442,21059.0
2019-12-23 09:50:00,147.22,147.73,147.22,147.65,5250.0,140.4729,140.9595,140.4729,140.8832,5250.0
2019-12-23 09:55:00,147.66,147.93,147.63,147.86,3729.0,140.8927,141.1503,140.8641,141.0835,3729.0
2019-12-23 10:00:00,147.78,147.94,147.63,147.72,8817.0,141.0072,141.1599,140.8641,140.95,8817.0
2019-12-23 10:05:00,147.8,147.97,147.55,147.58,8753.0,141.0263,141.1885,140.7877,140.8164,8753.0
2019-12-23 10:10:00,147.64,147.82,147.64,147.69,3848.0,140.8736,141.0454,140.8736,140.9213,3848.0
2019-12-23 10:15:00,147.72,147.93,147.71,147.9,8029.0,140.95,141.1503,140.9404,141.1217,8029.0
2019-12-23 10:20:00,147.9,147.9,147.42,147.42,3636.0,141.1217,141.1217,140.6637,140.6637,3636.0
2019-12-23 10:25:00,147.35,147.7,147.35,147.65,15349.0,140.5969,140.9309,140.5969,140.8832,15349.0
2019-12-23 10:30:00,147.65,147.88,147.61,147.67,3750.0,140.8832,141.1026,140.845,140.9022,3750.0
2019-12-23 10:35:00,147.62,147.73,147.58,147.68,2243.0,140.8545,140.9595,140.8164,140.9118,2243.0
2019-12-23 10:40:00,147.76,147.82,147.7,147.76,2580.0,140.9881,141.0454,140.9309,140.9881,2580.0
2019-12-23 10:45:00,147.7,147.76,147.66,147.74,3696.0,140.9309,140.9881,140.8927,140.969,3696.0
2019-12-23 10:50:00,147.73,147.75,147.62,147.62,1300.0,140.9595,140.9786,140.8545,140.8545,1300.0
2019-12-23 10:55:00,147.58,147.7,147.53,147.64,2813.0,140.8164,140.9309,140.7687,140.8736,2813.0
2019-12-23 11:00:00,147.6,147.82,147.6,147.82,3490.0,140.8355,141.0454,140.8355,141.0454,3490.0
2019-12-23 11:05:00,147.82,147.85,147.73,147.77,2856.0,141.0454,141.074,140.9595,140.9977,2856.0
2019-12-23 11:10:00,147.8,147.94,147.78,147.94,5113.0,141.0263,141.1599,141.0072,141.1599,5113.0
2019-12-23 11:15:00,147.92,148.22,147.91,148.08,5508.0,141.1408,141.427,141.1312,141.2935,5508.0
2019-12-23 11:20:00,148.13,148.13,147.92,148.05,3219.0,141.3412,141.3412,141.1408,141.2648,3219.0
2019-12-23 11:25:00,148.04,148.07,147.95,147.99,2957.0,141.2553,141.2839,141.1694,141.2076,2957.0
2019-12-23 11:30:00,147.99,148.29,147.98,148.29,2195.0,141.2076,141.4938,141.198,141.4938,2195.0
2019-12-23 11:35:00,148.23,148.28,148.19,148.23,3041.0,141.4366,141.4843,141.3984,141.4366,3041.0
2019-12-23 11:40:00,148.23,148.36,148.18,148.33,1700.0,141.4366,141.5606,141.3889,141.532,1700.0
2019-12-23 11:45:00,148.31,148.43,148.27,148.33,1711.0,141.5129,141.6274,141.4747,141.532,1711.0
2019-12-23 11:50:00,148.28,148.34,148.21,148.34,2500.0,141.4843,141.5415,141.4175,141.5415,2500.0
2019-12-23 11:55:00,148.28,148.35,148.24,148.24,1000.0,141.4843,141.5511,141.4461,141.4461,1000.0
2019-12-23 12:00:00,148.23,148.54,148.23,148.36,4900.0,141.4366,141.7324,141.4366,141.5606,4900.0
2019-12-23 12:05:00,148.36,148.38,148.31,148.36,3695.0,141.5606,141.5797,141.5129,141.5606,3695.0
2019-12-23 12:10:00,148.36,148.38,148.3,148.36,1103.0,141.5606,141.5797,141.5034,141.5606,1103.0
2019-12-23 12:15:00,148.33,148.42,148.29,148.42,1155.0,141.532,141.6179,141.4938,141.6179,1155.0
2019-12-23 12:20:00,148.39,148.5,148.37,148.47,1400.0,141.5892,141.6942,141.5702,141.6656,1400.0
2019-12-23 12:25:00,148.45,148.45,148.38,148.4,2633.0,141.6465,141.6465,141.5797,141.5988,2633.0
2019-12-23 12:30:00,148.4,148.51,148.4,148.51,1300.0,141.5988,141.7037,141.5988,141.7037,1300.0
2019-12-23 12:35:00,148.53,148.6,148.52,148.55,2288.0,141.7228,141.7896,141.7133,141.7419,2288.0
2019-12-23 12:40:00,148.57,148.63,148.56,148.58,1700.0,141.761,141.8182,141.7515,141.7705,1700.0
2019-12-23 12:45:00,148.54,148.54,148.5,148.54,2510.0,141.7324,141.7324,141.6942,141.7324,2510.0
2019-12-23 12:50:00,148.59,148.59,148.52,148.56,1327.0,141.7801,141.7801,141.7133,141.7515,1327.0
2019-12-23 12:55:00,148.57,148.58,148.41,148.41,1829.0,141.761,141.7705,141.6083,141.6083,1829.0
2019-12-23 13:00:00,148.37,148.38,148.37,148.38,800.0,141.5702,141.5797,141.5702,141.5797,800.0
2019-12-23 13:05:00,148.41,148.55,148.41,148.46,2096.0,141.6083,141.7419,141.6083,141.656,2096.0
2019-12-23 13:10:00,148.46,148.49,148.45,148.49,1705.0,141.656,141.6847,141.6465,141.6847,1705.0
2019-12-23 13:15:00,148.47,148.48,148.47,148.47,958.0,141.6656,141.6751,141.6656,141.6656,958.0
2019-12-23 13:20:00,148.52,148.52,148.45,148.46,2000.0,141.7133,141.7133,141.6465,141.656,2000.0
2019-12-23 13:25:00,148.46,148.47,148.41,148.42,1690.0,141.656,141.6656,141.6083,141.6179,1690.0
2019-12-23 13:30:00,148.42,148.42,148.33,148.35,1400.0,141.6179,141.6179,141.532,141.5511,1400.0
2019-12-23 13:35:00,148.36,148.41,148.35,148.41,3156.0,141.5606,141.6083,141.5511,141.6083,3156.0
2019-12-23 13:40:00,148.41,148.44,148.38,148.42,3033.0,141.6083,141.637,141.5797,141.6179,3033.0
2019-12-23 13:45:00,148.42,148.49,148.39,148.49,5253.0,141.6179,141.6847,141.5892,141.6847,5253.0
2019-12-23 13:50:00,148.51,148.66,148.51,148.64,8121.0,141.7037,141.8469,141.7037,141.8278,8121.0
2019-12-23 13:55:00,148.64,148.82,148.63,148.8,4673.0,141.8278,141.9995,141.8182,141.9805,4673.0
2019-12-23 14:00:00,148.78,148.79,148.71,148.72,5509.0,141.9614,141.9709,141.8946,141.9041,5509.0
2019-12-23 14:05:00,148.74,148.78,148.73,148.76,3752.0,141.9232,141.9614,141.9137,141.9423,3752.0
2019-12-23 14:10:00,148.76,148.85,148.76,148.78,3241.0,141.9423,142.0282,141.9423,141.9614,3241.0
2019-12-23 14:15:00,148.77,148.84,148.75,148.8,4497.0,141.9518,142.0186,141.9327,141.9805,4497.0
2019-12-23 14:20:00,148.78,148.91,148.76,148.91,4448.0,141.9614,142.0854,141.9423,142.0854,4448.0
2019-12-23 14:25:00,148.89,148.98,148.86,148.98,4118.0,142.0663,142.1522,142.0377,142.1522,4118.0
2019-12-23 14:30:00,148.98,149.02,148.87,148.88,2063.0,142.1522,142.1904,142.0473,142.0568,2063.0
2019-12-23 14:35:00,148.88,148.95,148.84,148.94,3153.0,142.0568,142.1236,142.0186,142.114,3153.0
2019-12-23 14:40:00,148.92,149.04,148.91,149.04,4325.0,142.095,142.2095,142.0854,142.2095,4325.0
2019-12-23 14:45:00,149.04,149.12,149.03,149.04,4247.0,142.2095,142.2858,142.1999,142.2095,4247.0
2019-12-23 14:50:00,149.03,149.03,148.93,148.97,2075.0,142.1999,142.1999,142.1045,142.1427,2075.0
2019-12-23 14:55:00,148.9,148.9,148.76,148.78,3224.0,142.0759,142.0759,141.9423,141.9614,3224.0
2019-12-23 15:00:00,148.77,148.84,148.75,148.83,8007.0,141.9518,142.0186,141.9327,142.0091,8007.0
2019-12-23 15:05:00,148.83,148.87,148.79,148.79,2018.0,142.0091,142.0473,141.9709,141.9709,2018.0
2019-12-23 15:10:00,148.77,148.89,148.77,148.87,2402.0,141.9518,142.0663,141.9518,142.0473,2402.0
2019-12-23 15:15:00,148.85,148.94,148.85,148.94,4253.0,142.0282,142.114,142.0282,142.114,4253.0
2019-12-23 15:20:00,148.94,148.98,148.83,148.83,2449.0,142.114,142.1522,142.0091,142.0091,2449.0
2019-12-23 15:25:00,148.86,149.05,148.86,149.05,4647.0,142.0377,142.219,142.0377,142.219,4647.0
2019-12-23 15:30:00,149.04,149.14,149.0,149.12,11191.0,142.2095,142.3049,142.1713,142.2858,11191.0
2019-12-23 15:35:00,149.13,149.14,148.87,148.9,13995.0,142.2953,142.3049,142.0473,142.0759,13995.0
2019-12-23 15:40:00,148.9,148.98,148.88,148.97,12797.0,142.0759,142.1522,142.0568,142.1427,12797.0
2019-12-23 15:45:00,148.97,148.97,148.79,148.89,24324.0,142.1427,142.1427,141.9709,142.0663,24324.0
2019-12-23 15:50:00,148.89,149.01,148.63,148.63,46431.0,142.0663,142.1808,141.8182,141.8182,46431.0
2019-12-23 15:55:00,148.64,148.87,148.6,148.74,67041.0,141.8278,142.0473,141.7896,141.9232,67041.0
2019-12-24 09:30:00,148.56,148.7,148.25,148.4,12616.0,141.7515,141.885,141.4557,141.5988,12616.0
2019-12-24 09:35:00,148.05,148.05,147.0,147.57,36276.0,141.2648,141.2648,140.263,140.8068,36276.0
2019-12-24 09:40:00,147.7,148.17,147.7,147.77,29111.0,140.9309,141.3793,140.9309,140.9977,29111.0
2019-12-24 09:45:00,147.84,148.05,147.47,147.49,34169.0,141.0645,141.2648,140.7114,140.7305,34169.0
2019-12-24 09:50:00,147.35,148.32,147.35,148.04,17012.0,140.5969,141.5225,140.5969,141.2553,17012.0
2019-12-24 09:55:00,148.15,148.29,148.0,148.07,13207.0,141.3602,141.4938,141.2171,141.2839,13207.0
2019-12-24 10:00:00,148.12,148.16,147.74,147.94,3390.0,141.3316,141.3698,140.969,141.1599,3390.0
2019-12-24 10:05:00,147.99,148.2,147.73,147.75,3036.0,141.2076,141.408,140.9595,140.9786,3036.0
2019-12-24 10:10:00,147.69,147.8,147.54,147.77,2950.0,140.9213,141.0263,140.7782,140.9977,2950.0
2019-12-24 10:15:00,147.81,147.94,147.78,147.81,4873.0,141.0358,141.1599,141.0072,141.0358,4873.0
2019-12-24 10:20:00,147.89,148.12,147.88,147.94,4664.0,141.1122,141.3316,141.1026,141.1599,4664.0
2019-12-24 10:25:00,147.97,148.09,147.97,148.04,1400.0,141.1885,141.303,141.1885,141.2553,1400.0
2019-12-24 10:30:00,148.03,148.28,148.0,148.18,6527.0,141.2457,141.4843,141.2171,141.3889,6527.0
2019-12-24 10:35:00,148.18,148.23,148.08,148.22,3030.0,141.3889,141.4366,141.2935,141.427,3030.0
2019-12-24 10:40:00,148.21,148.22,148.06,148.08,2613.0,141.4175,141.427,141.2744,141.2935,2613.0
2019-12-24 10:45:00,148.06,148.15,148.01,148.09,3600.0,141.2744,141.3602,141.2267,141.303,3600.0
2019-12-24 10:50:00,148.08,148.21,148.03,148.21,3636.0,141.2935,141.4175,141.2457,141.4175,3636.0
2019-12-24 10:55:00,148.18,148.39,148.18,148.31,3844.0,141.3889,141.5892,141.3889,141.5129,3844.0
2019-12-24 11:00:00,148.31,148.34,148.16,148.21,3880.0,141.5129,141.5415,141.3698,141.4175,3880.0
2019-12-24 11:05:00,148.26,148.49,148.2,148.45,6836.0,141.4652,141.6847,141.408,141.6465,6836.0
2019-12-24 11:10:00,148.49,148.53,148.31,148.32,2900.0,141.6847,141.7228,141.5129,141.5225,2900.0
2019-12-24 11:15:00,148.4,148.46,148.37,148.37,2999.0,141.5988,141.656,141.5702,141.5702,2999.0
2019-12-24 11:20:00,148.36,148.49,148.3,148.49,5616.0,141.5606,141.6847,141.5034,141.6847,5616.0
2019-12-24 11:25:00,148.49,148.5,148.27,148.35,5702.0,141.6847,141.6942,141.4747,141.5511,5702.0
2019-12-24 11:30:00,148.37,148.48,148.37,148.45,2769.0,141.5702,141.6751,141.5702,141.6465,2769.0
2019-12-24 11:35:00,148.46,148.46,148.37,148.39,2093.0,141.656,141.656,141.5702,141.5892,2093.0
2019-12-24 11:40:00,148.37,148.46,148.37,148.42,2587.0,141.5702,141.656,141.5702,141.6179,2587.0
2019-12-24 11:45:00,148.4,148.49,148.4,148.43,2099.0,141.5988,141.6847,141.5988,141.6274,2099.0
2019-12-24 11:50:00,148.44,148.45,148.27,148.32,1563.0,141.637,141.6465,141.4747,141.5225,1563.0
2019-12-24 11:55:00,148.35,148.42,148.34,148.34,5200.0,141.5511,141.6179,141.5415,141.5415,5200.0
2019-12-24 12:00:00,148.39,148.43,148.39,148.43,1500.0,141.5892,141.6274,141.5892,141.6274,1500.0
2019-12-24 12:05:00,148.44,148.48,148.24,148.24,2841.0,141.637,141.6751,141.4461,141.4461,2841.0
2019-12-24 12:10:00,148.23,148.23,148.01,148.01,1250.0,141.4366,141.4366,141.2267,141.2267,1250.0
2019-12-24 12:15:00,147.98,148.01,147.89,147.93,2647.0,141.198,141.2267,141.1122,141.1503,2647.0
2019-12-24 12:20:00,147.93,147.93,147.86,147.86,3552.0,141.1503,141.1503,141.0835,141.0835,3552.0
2019-12-24 12:25:00,147.82,147.85,147.82,147.82,600.0,141.0454,141.074,141.0454,141.0454,600.0
2019-12-24 12:30:00,147.85,147.9,147.85,147.89,2335.0,141.074,141.1217,141.074,141.1122,2335.0
2019-12-24 12:35:00,147.89,147.91,147.74,147.76,2548.0,141.1122,141.1312,140.969,140.9881,2548.0
2019-12-24 12:40:00,147.74,147.77,147.72,147.76,3707.0,140.969,140.9977,140.95,140.9881,3707.0
2019-12-24 12:45:00,147.75,147.76,147.64,147.66,5180.0,140.9786,140.9881,140.8736,140.8927,5180.0
2019-12-24 12:50:00,147.65,147.87,147.65,147.87,6537.0,140.8832,141.0931,140.8832,141.0931,6537.0
2019-12-24 12:55:00,147.87,148.08,147.87,148.04,14965.0,141.0931,141.2935,141.0931,141.2553,14965.0
2019-12-26 09:30:00,147.91,148.05,147.21,148.04,5766.0,141.1312,141.2648,140.4633,141.2553,5766.0
2019-12-26 09:35:00,148.09,148.35,148.06,148.25,3547.0,141.303,141.5511,141.2744,141.4557,3547.0
2019-12-26 09:40:00,148.38,148.7,148.38,148.69,7277.0,141.5797,141.885,141.5797,141.8755,7277.0
2019-12-26 09:45:00,148.99,149.04,148.56,148.63,7021.0,142.1618,142.2095,141.7515,141.8182,7021.0
2019-12-26 09:50:00,148.61,148.75,148.42,148.75,4890.0,141.7992,141.9327,141.6179,141.9327,4890.0
2019-12-26 09:55:00,148.77,148.84,148.61,148.62,1000.0,141.9518,142.0186,141.7992,141.8087,1000.0
2019-12-26 10:00:00,148.78,148.86,148.75,148.78,1521.0,141.9614,142.0377,141.9327,141.9614,1521.0
2019-12-26 10:05:00,148.92,148.93,148.74,148.78,2394.0,142.095,142.1045,141.9232,141.9614,2394.0
2019-12-26 10:10:00,148.86,148.96,148.8,148.85,1900.0,142.0377,142.1331,141.9805,142.0282,1900.0
2019-12-26 10:15:00,148.82,148.94,148.67,148.71,13289.0,141.9995,142.114,141.8564,141.8946,13289.0
2019-12-26 10:20:00,148.7,148.92,148.56,148.9,6650.0,141.885,142.095,141.7515,142.0759,6650.0
2019-12-26 10:25:00,148.9,148.99,148.61,148.61,1975.0,142.0759,142.1618,141.7992,141.7992,1975.0
2019-12-26 10:30:00,148.7,148.81,148.7,148.78,4064.0,141.885,141.99,141.885,141.9614,4064.0
2019-12-26 10:35:00,148.82,148.82,148.7,148.78,900.0,141.9995,141.9995,141.885,141.9614,900.0
2019-12-26 10:40:00,148.77,148.79,148.72,148.79,1133.0,141.9518,141.9709,141.9041,141.9709,1133.0
2019-12-26 10:45:00,148.76,148.82,148.76,148.77,800.0,141.9423,141.9995,141.9423,141.9518,800.0
2019-12-26 10:50:00,148.67,148.68,148.53,148.55,839.0,141.8564,141.866,141.7228,141.7419,839.0
2019-12-26 10:55:00,148.61,148.62,148.03,148.03,3574.0,141.7992,141.8087,141.2457,141.2457,3574.0
2019-12-26 11:00:00,148.06,148.29,148.06,148.25,5965.0,141.2744,141.4938,141.2744,141.4557,5965.0
2019-12-26 11:05:00,148.25,148.31,148.19,148.31,2373.0,141.4557,141.5129,141.3984,141.5129,2373.0
2019-12-26 11:10:00,148.33,148.34,147.96,147.96,2900.0,141.532,141.5415,141.179,141.179,2900.0
2019-12-26 11:15:00,147.96,148.21,147.96,148.2,7164.0,141.179,141.4175,141.179,141.408,7164.0
2019-12-26 11:20:00,148.24,148.24,148.11,148.11,1629.0,141.4461,141.4461,141.3221,141.3221,1629.0
2019-12-26 11:25:00,148.13,148.19,148.07,148.1,2400.0,141.3412,141.3984,141.2839,141.3125,2400.0
2019-12-26 11:30:00,148.07,148.13,147.99,148.08,2226.0,141.2839,141.3412,141.2076,141.2935,2226.0
2019-12-26 11:35:00,148.08,148.08,147.87,147.88,3200.0,141.2935,141.2935,141.0931,141.1026,3200.0
2019-12-26 11:40:00,147.87,147.99,147.83,147.99,2300.0,141.0931,141.2076,141.0549,141.2076,2300.0
2019-12-26 11:45:00,147.99,147.99,147.76,147.77,2115.0,141.2076,141.2076,140.9881,140.9977,2115.0
2019-12-26 11:50:00,147.83,147.83,147.61,147.67,3711.0,141.0549,141.0549,140.845,140.9022,3711.0
2019-12-26 11:55:00,147.62,147.81,147.62,147.73,4226.0,140.8545,141.0358,140.8545,140.9595,4226.0
2019-12-26 12:00:00,147.79,147.79,147.66,147.7,1969.0,141.0167,141.0167,140.8927,140.9309,1969.0
2019-12-26 12:05:00,147.7,147.71,147.56,147.63,2127.0,140.9309,140.9404,140.7973,140.8641,2127.0
2019-12-26 12:10:00,147.66,147.79,147.63,147.71,5277.0,140.8927,141.0167,140.8641,140.9404,5277.0
2019-12-26 12:15:00,147.77,147.9,147.77,147.84,2722.0,140.9977,141.1217,140.9977,141.0645,2722.0
2019-12-26 12:20:00,147.83,147.83,147.77,147.78,1376.0,141.0549,141.0549,140.9977,141.0072,1376.0
2019-12-26 12:25:00,147.81,147.82,147.78,147.78,1405.0,141.0358,141.0454,141.0072,141.0072,1405.0
2019-12-26 12:30:00,147.77,147.83,147.77,147.78,3664.0,140.9977,141.0549,140.9977,141.0072,3664.0
2019-12-26 12:35:00,147.77,147.77,147.69,147.69,1000.0,140.9977,140.9977,140.9213,140.9213,1000.0
2019-12-26 12:40:00,147.72,147.74,147.71,147.73,3407.0,140.95,140.969,140.9404,140.9595,3407.0
2019-12-26 12:45:00,147.75,147.76,147.7,147.73,2876.0,140.9786,140.9881,140.9309,140.9595,2876.0
2019-12-26 12:50:00,147.75,147.75,147.58,147.58,1871.0,140.9786,140.9786,140.8164,140.8164,1871.0
2019-12-26 12:55:00,147.55,147.75,147.53,147.74,6417.0,140.7877,140.9786,140.7687,140.969,6417.0
2019-12-26 13:00:00,147.78,147.83,147.77,147.78,2555.0,141.0072,141.0549,140.9977,141.0072,2555.0
2019-12-26 13:05:00,147.78,147.8,147.78,147.8,800.0,141.0072,141.0263,141.0072,141.0263,800.0
2019-12-26 13:10:00,147.77,147.78,147.73,147.74,3611.0,140.9977,141.0072,140.9595,140.969,3611.0
2019-12-26 13:15:00,147.73,147.78,147.72,147.75,2432.0,140.9595,141.0072,140.95,140.9786,2432.0
2019-12-26 13:20:00,147.72,147.74,147.62,147.62,2200.0,140.95,140.969,140.8545,140.8545,2200.0
2019-12-26 13:25:00,147.64,147.66,147.57,147.57,1400.0,140.8736,140.8927,140.8068,140.8068,1400.0
2019-12-26 13:30:00,147.61,147.61,147.46,147.55,3100.0,140.845,140.845,140.7019,140.7877,3100.0
2019-12-26 13:35:00,147.49,147.55,147.49,147.53,2452.0,140.7305,140.7877,140.7305,140.7687,2452.0
2019-12-26 13:40:00,147.56,147.66,147.56,147.64,3400.0,140.7973,140.8927,140.7973,140.8736,3400.0
2019-12-26 13:45:00,147.64,147.75,147.63,147.75,2686.0,140.8736,140.9786,140.8641,140.9786,2686.0
2019-12-26 13:50:00,147.74,147.75,147.69,147.69,2699.0,140.969,140.9786,140.9213,140.9213,2699.0
2019-12-26 13:55:00,147.69,147.72,147.67,147.7,1810.0,140.9213,140.95,140.9022,140.9309,1810.0
2019-12-26 14:00:00,147.7,147.7,147.66,147.66,800.0,140.9309,140.9309,140.8927,140.8927,800.0
2019-12-26 14:05:00,147.65,147.65,147.54,147.61,7180.0,140.8832,140.8832,140.7782,140.845,7180.0
2019-12-26 14:10:00,147.59,147.67,147.56,147.59,1910.0,140.8259,140.9022,140.7973,140.8259,1910.0
2019-12-26 14:15:00,147.62,147.66,147.61,147.66,1700.0,140.8545,140.8927,140.845,140.8927,1700.0
2019-12-26 14:20:00,147.62,147.64,147.58,147.64,2420.0,140.8545,140.8736,140.8164,140.8736,2420.0
2019-12-26 14:25:00,147.61,147.79,147.6,147.79,5846.0,140.845,141.0167,140.8355,141.0167,5846.0
2019-12-26 14:30:00,147.78,147.81,147.76,147.81,3517.0,141.0072,141.0358,140.9881,141.0358,3517.0
2019-12-26 14:35:00,147.81,147.88,147.78,147.84,3708.0,141.0358,141.1026,141.0072,141.0645,3708.0
2019-12-26 14:40:00,147.84,147.89,147.82,147.84,2100.0,141.0645,141.1122,141.0454,141.0645,2100.0
2019-12-26 14:45:00,147.84,147.91,147.84,147.9,3966.0,141.0645,141.1312,141.0645,141.1217,3966.0
2019-12-26 14:50:00,147.9,147.92,147.86,147.91,3710.0,141.1217,141.1408,141.0835,141.1312,3710.0
2019-12-26 14:55:00,147.91,147.91,147.84,147.84,8895.0,141.1312,141.1312,141.0645,141.0645,8895.0
2019-12-26 15:00:00,147.84,147.85,147.67,147.69,4609.0,141.0645,141.074,140.9022,140.9213,4609.0
2019-12-26 15:05:00,147.7,147.76,147.66,147.74,3700.0,140.9309,140.9881,140.8927,140.969,3700.0
2019-12-26 15:10:00,147.74,147.81,147.74,147.78,4200.0,140.969,141.0358,140.969,141.0072,4200.0
2019-12-26 15:15:00,147.78,147.9,147.77,147.9,5930.0,141.0072,141.1217,140.9977,141.1217,5930.0
2019-12-26 15:20:00,147.94,147.97,147.9,147.9,2794.0,141.1599,141.1885,141.1217,141.1217,2794.0
2019-12-26 15:25:00,147.9,147.94,147.89,147.9,6697.0,141.1217,141.1599,141.1122,141.1217,6697.0
2019-12-26 15:30:00,147.91,147.92,147.86,147.9,4428.0,141.1312,141.1408,141.0835,141.1217,4428.0
2019-12-26 15:35:00,147.9,147.96,147.88,147.94,6044.0,141.1217,141.179,141.1026,141.1599,6044.0
2019-12-26 15:40:00,147.94,148.09,147.93,148.07,9542.0,141.1599,141.303,141.1503,141.2839,9542.0
2019-12-26 15:45:00,148.06,148.11,147.99,148.0,16316.0,141.2744,141.3221,141.2076,141.2171,16316.0
2019-12-26 15:50:00,147.99,148.06,147.98,148.05,14821.0,141.2076,141.2744,141.198,141.2648,14821.0
2019-12-26 15:55:00,148.05,148.28,148.0,148.28,53730.0,141.2648,141.4843,141.2171,141.4843,53730.0
2019-12-27 09:30:00,148.31,148.62,148.31,148.61,8476.0,141.5129,141.8087,141.5129,141.7992,8476.0
2019-12-27 09:35:00,148.7,148.7,148.41,148.5,1450.0,141.885,141.885,141.6083,141.6942,1450.0
2019-12-27 09:40:00,148.66,148.66,148.51,148.66,2000.0,141.8469,141.8469,141.7037,141.8469,2000.0
2019-12-27 09:45:00,148.64,148.64,148.51,148.62,1933.0,141.8278,141.8278,141.7037,141.8087,1933.0
2019-12-27 09:50:00,148.53,148.53,148.04,148.04,1972.0,141.7228,141.7228,141.2553,141.2553,1972.0
2019-12-27 09:55:00,148.06,148.27,147.97,148.0,3867.0,141.2744,141.4747,141.1885,141.2171,3867.0
2019-12-27 10:00:00,148.09,148.32,148.09,148.32,5110.0,141.303,141.5225,141.303,141.5225,5110.0
2019-12-27 10:05:00,148.36,148.62,148.33,148.33,6797.0,141.5606,141.8087,141.532,141.532,6797.0
2019-12-27 10:10:00,148.26,148.43,148.26,148.43,5081.0,141.4652,141.6274,141.4652,141.6274,5081.0
2019-12-27 10:15:00,148.48,148.57,148.48,148.57,2239.0,141.6751,141.761,141.6751,141.761,2239.0
2019-12-27 10:20:00,148.57,148.72,148.5,148.66,7517.0,141.761,141.9041,141.6942,141.8469,7517.0
2019-12-27 10:25:00,148.62,148.66,148.5,148.55,4600.0,141.8087,141.8469,141.6942,141.7419,4600.0
2019-12-27 10:30:00,148.57,148.61,148.5,148.5,3092.0,141.761,141.7992,141.6942,141.6942,3092.0
2019-12-27 10:35:00,148.49,148.58,148.46,148.54,3240.0,141.6847,141.7705,141.656,141.7324,3240.0
2019-12-27 10:40:00,148.54,148.57,148.51,148.55,1702.0,141.7324,141.761,141.7037,141.7419,1702.0
2019-12-27 10:45:00,148.53,148.75,148.52,148.69,3241.0,141.7228,141.9327,141.7133,141.8755,3241.0
2019-12-27 10:50:00,148.74,148.76,148.69,148.76,1501.0,141.9232,141.9423,141.8755,141.9423,1501.0
2019-12-27 10:55:00,148.73,148.83,148.73,148.76,2136.0,141.9137,142.0091,141.9137,141.9423,2136.0
2019-12-27 11:00:00,148.78,148.8,148.77,148.77,1300.0,141.9614,141.9805,141.9518,141.9518,1300.0
2019-12-27 11:05:00,148.71,148.8,148.71,148.8,2210.0,141.8946,141.9805,141.8946,141.9805,2210.0
2019-12-27 11:10:00,148.8,148.85,148.76,148.78,3494.0,141.9805,142.0282,141.9423,141.9614,3494.0
2019-12-27 11:15:00,148.8,148.89,148.8,148.87,2028.0,141.9805,142.0663,141.9805,142.0473,2028.0
2019-12-27 11:20:00,148.89,148.96,148.88,148.93,1846.0,142.0663,142.1331,142.0568,142.1045,1846.0
2019-12-27 11:25:00,148.95,148.95,148.81,148.82,7442.0,142.1236,142.1236,141.99,141.9995,7442.0
2019-12-27 11:30:00,148.81,148.84,148.76,148.84,3129.0,141.99,142.0186,141.9423,142.0186,3129.0
2019-12-27 11:35:00,148.89,149.05,148.89,149.05,2500.0,142.0663,142.219,142.0663,142.219,2500.0
2019-12-27 11:40:00,149.03,149.09,149.01,149.04,3191.0,142.1999,142.2572,142.1808,142.2095,3191.0
2019-12-27 11:45:00,149.03,149.07,148.94,149.0,4464.0,142.1999,142.2381,142.114,142.1713,4464.0
2019-12-27 11:50:00,149.0,149.04,148.99,148.99,1940.0,142.1713,142.2095,142.1618,142.1618,1940.0
2019-12-27 11:55:00,149.0,149.02,148.9,148.98,3679.0,142.1713,142.1904,142.0759,142.1522,3679.0
2019-12-27 12:00:00,148.95,148.97,148.8,148.8,1500.0,142.1236,142.1427,141.9805,141.9805,1500.0
2019-12-27 12:05:00,148.8,148.85,148.79,148.84,1865.0,141.9805,142.0282,141.9709,142.0186,1865.0
2019-12-27 12:10:00,148.87,148.94,148.83,148.85,3547.0,142.0473,142.114,142.0091,142.0282,3547.0
2019-12-27 12:15:00,148.81,148.91,148.81,148.91,1801.0,141.99,142.0854,141.99,142.0854,1801.0
2019-12-27 12:20:00,148.91,148.91,148.77,148.78,5436.0,142.0854,142.0854,141.9518,141.9614,5436.0
2019-12-27 12:25:00,148.77,148.77,148.72,148.74,1102.0,141.9518,141.9518,141.9041,141.9232,1102.0
2019-12-27 12:30:00,148.77,148.85,148.76,148.85,1400.0,141.9518,142.0282,141.9423,142.0282,1400.0
2019-12-27 12:35:00,148.84,148.85,148.72,148.75,2000.0,142.0186,142.0282,141.9041,141.9327,2000.0
2019-12-27 12:40:00,148.75,148.81,148.75,148.8,2631.0,141.9327,141.99,141.9327,141.9805,2631.0
2019-12-27 12:45:00,148.79,148.9,148.77,148.9,3301.0,141.9709,142.0759,141.9518,142.0759,3301.0
2019-12-27 12:50:00,148.9,148.95,148.9,148.91,1100.0,142.0759,142.1236,142.0759,142.0854,1100.0
2019-12-27 12:55:00,148.88,148.89,148.79,148.89,8722.0,142.0568,142.0663,141.9709,142.0663,8722.0
2019-12-27 13:00:00,148.88,148.97,148.88,148.97,1600.0,142.0568,142.1427,142.0568,142.1427,1600.0
2019-12-27 13:05:00,148.98,149.08,148.98,149.02,2459.0,142.1522,142.2476,142.1522,142.1904,2459.0
2019-12-27 13:10:00,149.03,149.03,148.99,149.0,1000.0,142.1999,142.1999,142.1618,142.1713,1000.0
2019-12-27 13:15:00,148.99,149.1,148.98,149.08,2850.0,142.1618,142.2667,142.1522,142.2476,2850.0
2019-12-27 13:20:00,149.08,149.11,149.07,149.08,1814.0,142.2476,142.2763,142.2381,142.2476,1814.0
2019-12-27 13:25:00,149.07,149.07,148.95,148.96,3001.0,142.2381,142.2381,142.1236,142.1331,3001.0
2019-12-27 13:30:00,148.89,148.95,148.89,148.92,2109.0,142.0663,142.1236,142.0663,142.095,2109.0
2019-12-27 13:35:00,148.94,149.0,148.93,149.0,12461.0,142.114,142.1713,142.1045,142.1713,12461.0
2019-12-27 13:40:00,149.0,149.02,148.97,148.99,2000.0,142.1713,142.1904,142.1427,142.1618,2000.0
2019-12-27 13:45:00,148.98,149.05,148.96,149.05,2438.0,142.1522,142.219,142.1331,142.219,2438.0
2019-12-27 13:50:00,149.03,149.03,148.96,148.98,2786.0,142.1999,142.1999,142.1331,142.1522,2786.0
2019-12-27 13:55:00,149.0,149.02,148.95,148.96,1805.0,142.1713,142.1904,142.1236,142.1331,1805.0
2019-12-27 14:00:00,148.98,149.08,148.98,149.08,1800.0,142.1522,142.2476,142.1522,142.2476,1800.0
2019-12-27 14:05:00,149.08,149.16,149.07,149.15,1513.0,142.2476,142.324,142.2381,142.3144,1513.0
2019-12-27 14:10:00,149.17,149.25,149.13,149.17,40833.0,142.3335,142.4098,142.2953,142.3335,40833.0
2019-12-27 14:15:00,149.09,149.09,148.97,149.03,2000.0,142.2572,142.2572,142.1427,142.1999,2000.0
2019-12-27 14:20:00,149.05,149.06,148.9,148.9,1801.0,142.219,142.2285,142.0759,142.0759,1801.0
2019-12-27 14:25:00,148.93,148.94,148.87,148.9,1626.0,142.1045,142.114,142.0473,142.0759,1626.0
2019-12-27 14:30:00,148.87,148.87,148.83,148.83,1078.0,142.0473,142.0473,142.0091,142.0091,1078.0
2019-12-27 14:35:00,148.81,148.82,148.78,148.82,1763.0,141.99,141.9995,141.9614,141.9995,1763.0
2019-12-27 14:40:00,148.86,148.87,148.69,148.69,2881.0,142.0377,142.0473,141.8755,141.8755,2881.0
2019-12-27 14:45:00,148.69,148.77,148.66,148.76,1956.0,141.8755,141.9518,141.8469,141.9423,1956.0
2019-12-27 14:50:00,148.79,148.86,148.79,148.84,2648.0,141.9709,142.0377,141.9709,142.0186,2648.0
2019-12-27 14:55:00,148.83,148.84,148.78,148.83,3293.0,142.0091,142.0186,141.9614,142.0091,3293.0
2019-12-27 15:00:00,148.87,148.91,148.81,148.86,2833.0,142.0473,142.0854,141.99,142.0377,2833.0
2019-12-27 15:05:00,148.87,148.91,148.85,148.89,4013.0,142.0473,142.0854,142.0282,142.0663,4013.0
2019-12-27 15:10:00,148.85,148.86,148.81,148.81,1484.0,142.0282,142.0377,141.99,141.99,1484.0
2019-12-27 15:15:00,148.85,148.96,148.85,148.95,3637.0,142.0282,142.1331,142.0282,142.1236,3637.0
2019-12-27 15:20:00,148.98,149.03,148.97,149.02,2777.0,142.1522,142.1999,142.1427,142.1904,2777.0
2019-12-27 15:25:00,149.02,149.02,148.95,148.99,5892.0,142.1904,142.1904,142.1236,142.1618,5892.0
2019-12-27 15:30:00,148.97,148.97,148.88,148.96,4213.0,142.1427,142.1427,142.0568,142.1331,4213.0
2019-12-27 15:35:00,148.96,149.13,148.96,149.13,8791.0,142.1331,142.2953,142.1331,142.2953,8791.0
2019-12-27 15:40:00,149.12,149.26,149.12,149.19,22665.0,142.2858,142.4194,142.2858,142.3526,22665.0
2019-12-27 15:45:00,149.2,149.23,149.07,149.09,18342.0,142.3621,142.3908,142.2381,142.2572,18342.0
2019-12-27 15:50:00,149.1,149.27,149.05,149.18,25354.0,142.2667,142.4289,142.219,142.343,25354.0
2019-12-27 15:55:00,149.21,149.36,149.18,149.26,58686.0,142.3717,142.5148,142.343,142.4194,58686.0
2019-12-30 09:30:00,149.35,149.54,148.96,149.04,14594.0,142.5053,142.6865,142.1331,142.2095,14594.0
2019-12-30 09:35:00,149.17,149.17,148.37,148.45,5587.0,142.3335,142.3335,141.5702,141.6465,5587.0
2019-12-30 09:40:00,148.47,148.62,148.25,148.25,3154.0,141.6656,141.8087,141.4557,141.4557,3154.0
2019-12-30 09:45:00,148.18,148.59,148.18,148.4,8786.0,141.3889,141.7801,141.3889,141.5988,8786.0
2019-12-30 09:50:00,148.32,148.58,148.28,148.49,22102.0,141.5225,141.7705,141.4843,141.6847,22102.0
2019-12-30 09:55:00,148.51,148.52,148.25,148.28,2700.0,141.7037,141.7133,141.4557,141.4843,2700.0
2019-12-30 10:00:00,148.2,148.5,148.16,148.41,4766.0,141.408,141.6942,141.3698,141.6083,4766.0
2019-12-30 10:05:00,148.43,148.53,148.37,148.37,5470.0,141.6274,141.7228,141.5702,141.5702,5470.0
2019-12-30 10:10:00,148.32,148.32,147.89,147.93,3722.0,141.5225,141.5225,141.1122,141.1503,3722.0
2019-12-30 10:15:00,147.95,148.12,147.91,148.06,4465.0,141.1694,141.3316,141.1312,141.2744,4465.0
2019-12-30 10:20:00,148.08,148.18,147.89,147.89,3700.0,141.2935,141.3889,141.1122,141.1122,3700.0
2019-12-30 10:25:00,147.91,147.94,147.73,147.73,4651.0,141.1312,141.1599,140.9595,140.9595,4651.0
2019-12-30 10:30:00,147.72,147.73,147.47,147.66,8146.0,140.95,140.9595,140.7114,140.8927,8146.0
2019-12-30 10:35:00,147.65,147.74,147.45,147.51,6263.0,140.8832,140.969,140.6923,140.7496,6263.0
2019-12-30 10:40:00,147.54,147.6,147.43,147.53,4114.0,140.7782,140.8355,140.6732,140.7687,4114.0
2019-12-30 10:45:00,147.55,147.6,147.34,147.4,6600.0,140.7877,140.8355,140.5874,140.6446,6600.0
2019-12-30 10:50:00,147.4,147.6,147.31,147.59,4620.0,140.6446,140.8355,140.5587,140.8259,4620.0
2019-12-30 10:55:00,147.59,147.66,147.51,147.61,3400.0,140.8259,140.8927,140.7496,140.845,3400.0
2019-12-30 11:00:00,147.68,147.75,147.53,147.55,7000.0,140.9118,140.9786,140.7687,140.7877,7000.0
2019-12-30 11:05:00,147.64,147.75,147.62,147.73,4600.0,140.8736,140.9786,140.8545,140.9595,4600.0
2019-12-30 11:10:00,147.72,147.95,147.72,147.95,6712.0,140.95,141.1694,140.95,141.1694,6712.0
2019-12-30 11:15:00,147.99,148.17,147.77,148.16,29828.0,141.2076,141.3793,140.9977,141.3698,29828.0
2019-12-30 11:20:00,148.18,148.32,148.15,148.3,3900.0,141.3889,141.5225,141.3602,141.5034,3900.0
2019-12-30 11:25:00,148.29,148.45,148.29,148.44,2600.0,141.4938,141.6465,141.4938,141.637,2600.0
2019-12-30 11:30:00,148.43,148.44,148.27,148.27,1200.0,141.6274,141.637,141.4747,141.4747,1200.0
2019-12-30 11:35:00,148.26,148.33,148.18,148.26,7300.0,141.4652,141.532,141.3889,141.4652,7300.0
2019-12-30 11:40:00,148.25,148.52,148.22,148.52,8436.0,141.4557,141.7133,141.427,141.7133,8436.0
2019-12-30 11:45:00,148.5,148.5,148.34,148.41,5884.0,141.6942,141.6942,141.5415,141.6083,5884.0
2019-12-30 11:50:00,148.41,148.43,148.29,148.3,3670.0,141.6083,141.6274,141.4938,141.5034,3670.0
2019-12-30 11:55:00,148.21,148.29,148.17,148.17,1700.0,141.4175,141.4938,141.3793,141.3793,1700.0
2019-12-30 12:00:00,148.23,148.4,148.23,148.28,3833.0,141.4366,141.5988,141.4366,141.4843,3833.0
2019-12-30 12:05:00,148.34,148.38,148.28,148.36,4245.0,141.5415,141.5797,141.4843,141.5606,4245.0
2019-12-30 12:10:00,148.3,148.47,148.3,148.45,2399.0,141.5034,141.6656,141.5034,141.6465,2399.0
2019-12-30 12:15:00,148.41,148.46,148.36,148.43,2650.0,141.6083,141.656,141.5606,141.6274,2650.0
2019-12-30 12:20:00,148.43,148.45,148.36,148.38,2618.0,141.6274,141.6465,141.5606,141.5797,2618.0
2019-12-30 12:25:00,148.38,148.59,148.38,148.52,3301.0,141.5797,141.7801,141.5797,141.7133,3301.0
2019-12-30 12:30:00,148.48,148.48,148.4,148.43,2261.0,141.6751,141.6751,141.5988,141.6274,2261.0
2019-12-30 12:35:00,148.43,148.44,148.4,148.43,1328.0,141.6274,141.637,141.5988,141.6274,1328.0
2019-12-30 12:40:00,148.36,148.36,148.16,148.19,5532.0,141.5606,141.5606,141.3698,141.3984,5532.0
2019-12-30 12:45:00,148.21,148.34,148.21,148.3,1794.0,141.4175,141.5415,141.4175,141.5034,1794.0
2019-12-30 12:50:00,148.34,148.38,148.28,148.28,1858.0,141.5415,141.5797,141.4843,141.4843,1858.0
2019-12-30 12:55:00,148.24,148.29,148.15,148.15,1400.0,141.4461,141.4938,141.3602,141.3602,1400.0
2019-12-30 13:00:00,148.18,148.24,148.11,148.11,2200.0,141.3889,141.4461,141.3221,141.3221,2200.0
2019-12-30 13:05:00,148.12,148.2,148.12,148.17,2073.0,141.3316,141.408,141.3316,141.3793,2073.0
2019-12-30 13:10:00,148.16,148.16,147.98,148.02,5641.0,141.3698,141.3698,141.198,141.2362,5641.0
2019-12-30 13:15:00,148.04,148.13,148.02,148.13,1618.0,141.2553,141.3412,141.2362,141.3412,1618.0
2019-12-30 13:20:00,148.08,148.16,148.07,148.14,1300.0,141.2935,141.3698,141.2839,141.3507,1300.0
2019-12-30 13:25:00,148.15,148.24,148.14,148.18,1560.0,141.3602,141.4461,141.3507,141.3889,1560.0
2019-12-30 13:30:00,148.13,148.23,148.1,148.15,2780.0,141.3412,141.4366,141.3125,141.3602,2780.0
2019-12-30 13:35:00,148.14,148.18,148.05,148.06,1410.0,141.3507,141.3889,141.2648,141.2744,1410.0
2019-12-30 13:40:00,148.06,148.14,148.06,148.06,1800.0,141.2744,141.3507,141.2744,141.2744,1800.0
2019-12-30 13:45:00,148.1,148.16,148.08,148.13,1800.0,141.3125,141.3698,141.2935,141.3412,1800.0
2019-12-30 13:50:00,148.11,148.11,148.03,148.1,1820.0,141.3221,141.3221,141.2457,141.3125,1820.0
2019-12-30 13:55:00,148.05,148.14,148.05,148.09,2400.0,141.2648,141.3507,141.2648,141.303,2400.0
2019-12-30 14:00:00,148.13,148.13,148.0,148.08,2200.0,141.3412,141.3412,141.2171,141.2935,2200.0
2019-12-30 14:05:00,148.08,148.08,147.92,147.97,2414.0,141.2935,141.2935,141.1408,141.1885,2414.0
2019-12-30 14:10:00,147.97,148.0,147.96,148.0,1439.0,141.1885,141.2171,141.179,141.2171,1439.0
2019-12-30 14:15:00,148.0,148.0,147.92,147.92,3268.0,141.2171,141.2171,141.1408,141.1408,3268.0
2019-12-30 14:20:00,147.92,147.99,147.92,147.96,934.0,141.1408,141.2076,141.1408,141.179,934.0
2019-12-30 14:25:00,147.95,147.96,147.82,147.95,4667.0,141.1694,141.179,141.0454,141.1694,4667.0
2019-12-30 14:30:00,147.95,147.97,147.89,147.9,2100.0,141.1694,141.1885,141.1122,141.1217,2100.0
2019-12-30 14:35:00,147.94,147.95,147.88,147.9,1600.0,141.1599,141.1694,141.1026,141.1217,1600.0
2019-12-30 14:40:00,147.92,147.94,147.87,147.9,1927.0,141.1408,141.1599,141.0931,141.1217,1927.0
2019-12-30 14:45:00,147.86,147.95,147.86,147.92,4400.0,141.0835,141.1694,141.0835,141.1408,4400.0
2019-12-30 14:50:00,147.9,147.92,147.85,147.87,3400.0,141.1217,141.1408,141.074,141.0931,3400.0
2019-12-30 14:55:00,147.85,147.86,147.79,147.8,5598.0,141.074,141.0835,141.0167,141.0263,5598.0
2019-12-30 15:00:00,147.81,147.9,147.81,147.9,3479.0,141.0358,141.1217,141.0358,141.1217,3479.0
2019-12-30 15:05:00,147.96,148.0,147.92,147.92,4777.0,141.179,141.2171,141.1408,141.1408,4777.0
2019-12-30 15:10:00,147.95,147.95,147.85,147.87,4519.0,141.1694,141.1694,141.074,141.0931,4519.0
2019-12-30 15:15:00,147.87,147.94,147.86,147.88,5788.0,141.0931,141.1599,141.0835,141.1026,5788.0
2019-12-30 15:20:00,147.87,147.92,147.86,147.86,3800.0,141.0931,141.1408,141.0835,141.0835,3800.0
2019-12-30 15:25:00,147.86,147.89,147.74,147.76,8126.0,141.0835,141.1122,140.969,140.9881,8126.0
2019-12-30 15:30:00,147.78,147.79,147.68,147.7,9142.0,141.0072,141.0167,140.9118,140.9309,9142.0
2019-12-30 15:35:00,147.69,147.74,147.61,147.64,9387.0,140.9213,140.969,140.845,140.8736,9387.0
2019-12-30 15:40:00,147.65,147.65,147.54,147.63,11524.0,140.8832,140.8832,140.7782,140.8641,11524.0
2019-12-30 15:45:00,147.62,147.62,147.51,147.55,13035.0,140.8545,140.8545,140.7496,140.7877,13035.0
2019-12-30 15:50:00,147.54,147.62,147.44,147.56,16866.0,140.7782,140.8545,140.6828,140.7973,16866.0
2019-12-30 15:55:00,147.56,147.64,147.41,147.55,41888.0,140.7973,140.8736,140.6542,140.7877,41888.0
2019-12-31 09:30:00,147.4,147.79,147.4,147.62,11896.0,140.6446,141.0167,140.6446,140.8545,11896.0
2019-12-31 09:35:00,147.56,147.9,147.56,147.79,816.0,140.7973,141.1217,140.7973,141.0167,816.0
2019-12-31 09:40:00,147.94,148.03,147.73,147.84,10535.0,141.1599,141.2457,140.9595,141.0645,10535.0
2019-12-31 09:45:00,147.85,147.94,147.76,147.94,5307.0,141.074,141.1599,140.9881,141.1599,5307.0
2019-12-31 09:50:00,147.97,148.1,147.97,148.01,3200.0,141.1885,141.3125,141.1885,141.2267,3200.0
2019-12-31 09:55:00,147.93,147.95,147.84,147.87,2800.0,141.1503,141.1694,141.0645,141.0931,2800.0
2019-12-31 10:00:00,147.94,147.95,147.89,147.92,2600.0,141.1599,141.1694,141.1122,141.1408,2600.0
2019-12-31 10:05:00,147.91,148.08,147.88,148.08,5339.0,141.1312,141.2935,141.1026,141.2935,5339.0
2019-12-31 10:10:00,148.06,148.06,147.7,147.72,2700.0,141.2744,141.2744,140.9309,140.95,2700.0
2019-12-31 10:15:00,147.7,147.99,147.69,147.96,2440.0,140.9309,141.2076,140.9213,141.179,2440.0
2019-12-31 10:20:00,147.99,148.02,147.95,147.98,1500.0,141.2076,141.2362,141.1694,141.198,1500.0
2019-12-31 10:25:00,147.97,147.97,147.67,147.71,10949.0,141.1885,141.1885,140.9022,140.9404,10949.0
2019-12-31 10:30:00,147.72,147.75,147.52,147.54,3950.0,140.95,140.9786,140.7591,140.7782,3950.0
2019-12-31 10:35:00,147.57,147.61,147.42,147.42,5492.0,140.8068,140.845,140.6637,140.6637,5492.0
2019-12-31 10:40:00,147.46,147.51,147.41,147.5,9978.0,140.7019,140.7496,140.6542,140.74,9978.0
2019-12-31 10:45:00,147.5,147.6,147.5,147.51,3600.0,140.74,140.8355,140.74,140.7496,3600.0
2019-12-31 10:50:00,147.47,147.63,147.47,147.52,2455.0,140.7114,140.8641,140.7114,140.7591,2455.0
2019-12-31 10:55:00,147.56,147.61,147.45,147.55,2200.0,140.7973,140.845,140.6923,140.7877,2200.0
2019-12-31 11:00:00,147.58,147.61,147.52,147.53,3369.0,140.8164,140.845,140.7591,140.7687,3369.0
2019-12-31 11:05:00,147.57,147.61,147.51,147.51,1100.0,140.8068,140.845,140.7496,140.7496,1100.0
2019-12-31 11:10:00,147.54,147.72,147.53,147.7,4577.0,140.7782,140.95,140.7687,140.9309,4577.0
2019-12-31 11:15:00,147.68,147.79,147.58,147.79,1580.0,140.9118,141.0167,140.8164,141.0167,1580.0
2019-12-31 11:20:00,147.81,147.81,147.62,147.72,2104.0,141.0358,141.0358,140.8545,140.95,2104.0
2019-12-31 11:25:00,147.79,147.81,147.68,147.68,2700.0,141.0167,141.0358,140.9118,140.9118,2700.0
2019-12-31 11:30:00,147.57,147.63,147.51,147.51,3751.0,140.8068,140.8641,140.7496,140.7496,3751.0
2019-12-31 11:35:00,147.48,147.67,147.46,147.65,4786.0,140.721,140.9022,140.7019,140.8832,4786.0
2019-12-31 11:40:00,147.63,147.74,147.63,147.74,2081.0,140.8641,140.969,140.8641,140.969,2081.0
2019-12-31 11:45:00,147.74,147.82,147.7,147.7,4300.0,140.969,141.0454,140.9309,140.9309,4300.0
2019-12-31 11:50:00,147.78,147.87,147.72,147.83,2600.0,141.0072,141.0931,140.95,141.0549,2600.0
2019-12-31 11:55:00,147.81,147.82,147.76,147.78,1797.0,141.0358,141.0454,140.9881,141.0072,1797.0
2019-12-31 12:00:00,147.75,147.78,147.53,147.59,2150.0,140.9786,141.0072,140.7687,140.8259,2150.0
2019-12-31 12:05:00,147.7,147.77,147.69,147.72,4817.0,140.9309,140.9977,140.9213,140.95,4817.0
2019-12-31 12:10:00,147.73,147.76,147.7,147.72,1470.0,140.9595,140.9881,140.9309,140.95,1470.0
2019-12-31 12:15:00,147.69,147.73,147.65,147.65,1000.0,140.9213,140.9595,140.8832,140.8832,1000.0
2019-12-31 12:20:00,147.65,147.75,147.65,147.7,2109.0,140.8832,140.9786,140.8832,140.9309,2109.0
2019-12-31 12:25:00,147.69,147.81,147.69,147.77,3929.0,140.9213,141.0358,140.9213,140.9977,3929.0
2019-12-31 12:30:00,147.76,147.87,147.72,147.82,2606.0,140.9881,141.0931,140.95,141.0454,2606.0
2019-12-31 12:35:00,147.79,147.79,147.67,147.67,1727.0,141.0167,141.0167,140.9022,140.9022,1727.0
2019-12-31 12:40:00,147.71,147.74,147.61,147.61,2310.0,140.9404,140.969,140.845,140.845,2310.0
2019-12-31 12:45:00,147.66,147.71,147.62,147.71,1700.0,140.8927,140.9404,140.8545,140.9404,1700.0
2019-12-31 12:50:00,147.7,147.75,147.69,147.75,1753.0,140.9309,140.9786,140.9213,140.9786,1753.0
2019-12-31 12:55:00,147.77,147.81,147.73,147.76,1900.0,140.9977,141.0358,140.9595,140.9881,1900.0
2019-12-31 13:00:00,147.77,147.86,147.77,147.8,1507.0,140.9977,141.0835,140.9977,141.0263,1507.0
2019-12-31 13:05:00,147.78,147.82,147.76,147.82,1900.0,141.0072,141.0454,140.9881,141.0454,1900.0
2019-12-31 13:10:00,147.83,147.87,147.76,147.76,900.0,141.0549,141.0931,140.9881,140.9881,900.0
2019-12-31 13:15:00,147.76,147.78,147.74,147.75,500.0,140.9881,141.0072,140.969,140.9786,500.0
2019-12-31 13:20:00,147.76,147.79,147.74,147.74,1550.0,140.9881,141.0167,140.969,140.969,1550.0
2019-12-31 13:25:00,147.75,147.85,147.75,147.83,1400.0,140.9786,141.074,140.9786,141.0549,1400.0
2019-12-31 13:30:00,147.85,147.86,147.83,147.86,501.0,141.074,141.0835,141.0549,141.0835,501.0
2019-12-31 13:35:00,147.84,147.84,147.73,147.81,3403.0,141.0645,141.0645,140.9595,141.0358,3403.0
2019-12-31 13:40:00,147.87,147.87,147.73,147.73,1447.0,141.0931,141.0931,140.9595,140.9595,1447.0
2019-12-31 13:45:00,147.73,147.81,147.73,147.78,1486.0,140.9595,141.0358,140.9595,141.0072,1486.0
2019-12-31 13:50:00,147.79,147.79,147.73,147.76,1356.0,141.0167,141.0167,140.9595,140.9881,1356.0
2019-12-31 13:55:00,147.74,147.87,147.74,147.85,2395.0,140.969,141.0931,140.969,141.074,2395.0
2019-12-31 14:00:00,147.89,147.89,147.79,147.86,3054.0,141.1122,141.1122,141.0167,141.0835,3054.0
2019-12-31 14:05:00,147.88,147.9,147.85,147.87,2000.0,141.1026,141.1217,141.074,141.0931,2000.0
2019-12-31 14:10:00,147.91,147.95,147.87,147.89,1700.0,141.1312,141.1694,141.0931,141.1122,1700.0
2019-12-31 14:15:00,147.88,147.88,147.76,147.81,3406.0,141.1026,141.1026,140.9881,141.0358,3406.0
2019-12-31 14:20:00,147.78,147.84,147.76,147.77,2373.0,141.0072,141.0645,140.9881,140.9977,2373.0
2019-12-31 14:25:00,147.84,147.84,147.77,147.78,2056.0,141.0645,141.0645,140.9977,141.0072,2056.0
2019-12-31 14:30:00,147.8,147.84,147.79,147.83,2079.0,141.0263,141.0645,141.0167,141.0549,2079.0
2019-12-31 14:35:00,147.8,147.83,147.77,147.82,2500.0,141.0263,141.0549,140.9977,141.0454,2500.0
2019-12-31 14:40:00,147.78,147.79,147.56,147.6,7655.0,141.0072,141.0167,140.7973,140.8355,7655.0
2019-12-31 14:45:00,147.58,147.6,147.51,147.51,2271.0,140.8164,140.8355,140.7496,140.7496,2271.0
2019-12-31 14:50:00,147.49,147.57,147.46,147.51,3177.0,140.7305,140.8068,140.7019,140.7496,3177.0
2019-12-31 14:55:00,147.53,147.53,147.36,147.43,6343.0,140.7687,140.7687,140.6065,140.6732,6343.0
2019-12-31 15:00:00,147.41,147.67,147.37,147.6,4561.0,140.6542,140.9022,140.616,140.8355,4561.0
2019-12-31 15:05:00,147.6,147.64,147.56,147.59,4401.0,140.8355,140.8736,140.7973,140.8259,4401.0
2019-12-31 15:10:00,147.59,147.72,147.59,147.68,3917.0,140.8259,140.95,140.8259,140.9118,3917.0
2019-12-31 15:15:00,147.66,147.77,147.66,147.71,4635.0,140.8927,140.9977,140.8927,140.9404,4635.0
2019-12-31 15:20:00,147.74,147.86,147.7,147.81,7163.0,140.969,141.0835,140.9309,141.0358,7163.0
2019-12-31 15:25:00,147.83,147.91,147.79,147.89,4995.0,141.0549,141.1312,141.0167,141.1122,4995.0
2019-12-31 15:30:00,147.91,147.91,147.76,147.8,10829.0,141.1312,141.1312,140.9881,141.0263,10829.0
2019-12-31 15:35:00,147.79,147.8,147.7,147.78,7486.0,141.0167,141.0263,140.9309,141.0072,7486.0
2019-12-31 15:40:00,147.79,147.8,147.72,147.74,8758.0,141.0167,141.0263,140.95,140.969,8758.0
2019-12-31 15:45:00,147.74,147.77,147.6,147.6,15498.0,140.969,140.9977,140.8355,140.8355,15498.0
2019-12-31 15:50:00,147.6,147.61,147.31,147.51,29530.0,140.8355,140.845,140.5587,140.7496,29530.0
2019-12-31 15:55:00,147.5,147.91,147.4,147.75,91421.0,140.74,141.1312,140.6446,140.9786,91421.0
2020-01-02 09:30:00,148.16,148.65,148.11,148.29,33227.0,141.3698,141.8373,141.3221,141.4938,33227.0
2020-01-02 09:35:00,148.33,148.35,148.01,148.17,10725.0,141.532,141.5511,141.2267,141.3793,10725.0
2020-01-02 09:40:00,148.18,148.18,147.56,147.66,9764.0,141.3889,141.3889,140.7973,140.8927,9764.0
2020-01-02 09:45:00,147.72,147.96,147.26,147.27,8372.0,140.95,141.179,140.511,140.5206,8372.0
2020-01-02 09:50:00,147.24,147.36,147.16,147.27,9411.0,140.492,140.6065,140.4156,140.5206,9411.0
2020-01-02 09:55:00,147.24,147.41,147.19,147.23,2957.0,140.492,140.6542,140.4442,140.4824,2957.0
2020-01-02 10:00:00,147.21,147.21,146.99,147.12,4139.0,140.4633,140.4633,140.2534,140.3775,4139.0
2020-01-02 10:05:00,147.1,147.22,146.92,147.2,3100.0,140.3584,140.4729,140.1866,140.4538,3100.0
2020-01-02 10:10:00,147.26,147.29,146.79,146.81,3719.0,140.511,140.5397,140.0626,140.0817,3719.0
2020-01-02 10:15:00,146.81,146.81,146.51,146.7,4250.0,140.0817,140.0817,139.7954,139.9767,4250.0
2020-01-02 10:20:00,146.69,146.7,146.43,146.66,4558.0,139.9672,139.9767,139.7191,139.9385,4558.0
2020-01-02 10:25:00,146.62,146.97,146.62,146.97,4212.0,139.9004,140.2343,139.9004,140.2343,4212.0
2020-01-02 10:30:00,146.98,146.99,146.67,146.76,5889.0,140.2439,140.2534,139.9481,140.034,5889.0
2020-01-02 10:35:00,146.7,146.73,146.54,146.63,2100.0,139.9767,140.0053,139.824,139.9099,2100.0
2020-01-02 10:40:00,146.58,146.69,146.54,146.58,5286.0,139.8622,139.9672,139.824,139.8622,5286.0
2020-01-02 10:45:00,146.56,146.67,146.49,146.65,3200.0,139.8431,139.9481,139.7763,139.929,3200.0
2020-01-02 10:50:00,146.65,146.65,146.33,146.33,5392.0,139.929,139.929,139.6237,139.6237,5392.0
2020-01-02 10:55:00,146.4,146.54,146.35,146.43,30510.0,139.6905,139.824,139.6427,139.7191,30510.0
2020-01-02 11:00:00,146.43,146.52,146.39,146.51,5406.0,139.7191,139.805,139.6809,139.7954,5406.0
2020-01-02 11:05:00,146.6,146.81,146.56,146.81,2113.0,139.8813,140.0817,139.8431,140.0817,2113.0
2020-01-02 11:10:00,146.87,147.0,146.86,146.94,6918.0,140.1389,140.263,140.1294,140.2057,6918.0
2020-01-02 11:15:00,147.0,147.07,146.96,147.07,1313.0,140.263,140.3297,140.2248,140.3297,1313.0
2020-01-02 11:20:00,147.12,147.12,146.99,147.03,3119.0,140.3775,140.3775,140.2534,140.2916,3119.0
2020-01-02 11:25:00,146.99,146.99,146.85,146.97,2950.0,140.2534,140.2534,140.1198,140.2343,2950.0
2020-01-02 11:30:00,146.9,146.94,146.48,146.52,12923.0,140.1675,140.2057,139.7668,139.805,12923.0
2020-01-02 11:35:00,146.5,146.59,146.48,146.56,10411.0,139.7859,139.8717,139.7668,139.8431,10411.0
2020-01-02 11:40:00,146.55,146.64,146.51,146.61,4968.0,139.8336,139.9195,139.7954,139.8908,4968.0
2020-01-02 11:45:00,146.58,146.6,146.41,146.44,3124.0,139.8622,139.8813,139.7,139.7286,3124.0
2020-01-02 11:50:00,146.44,146.45,146.32,146.35,4031.0,139.7286,139.7382,139.6141,139.6427,4031.0
2020-01-02 11:55:00,146.31,146.33,146.07,146.13,3950.0,139.6046,139.6237,139.3756,139.4328,3950.0
2020-01-02 12:00:00,146.1,146.29,146.07,146.26,7882.0,139.4042,139.5855,139.3756,139.5569,7882.0
2020-01-02 12:05:00,146.22,146.29,146.2,146.28,2197.0,139.5187,139.5855,139.4996,139.576,2197.0
2020-01-02 12:10:00,146.25,146.25,146.14,146.19,1727.0,139.5473,139.5473,139.4424,139.4901,1727.0
2020-01-02 12:15:00,146.17,146.31,146.17,146.31,2622.0,139.471,139.6046,139.471,139.6046,2622.0
2020-01-02 12:20:00,146.32,146.39,146.31,146.37,2097.0,139.6141,139.6809,139.6046,139.6618,2097.0
2020-01-02 12:25:00,146.41,146.41,146.31,146.36,1400.0,139.7,139.7,139.6046,139.6523,1400.0
2020-01-02 12:30:00,146.38,146.39,146.27,146.29,3068.0,139.6714,139.6809,139.5664,139.5855,3068.0
2020-01-02 12:35:00,146.27,146.38,146.19,146.31,3109.0,139.5664,139.6714,139.4901,139.6046,3109.0
2020-01-02 12:40:00,146.34,146.43,146.33,146.35,2441.0,139.6332,139.7191,139.6237,139.6427,2441.0
2020-01-02 12:45:00,146.35,146.38,146.29,146.31,2070.0,139.6427,139.6714,139.5855,139.6046,2070.0
2020-01-02 12:50:00,146.3,146.32,146.25,146.3,2088.0,139.595,139.6141,139.5473,139.595,2088.0
2020-01-02 12:55:00,146.28,146.62,146.27,146.62,5278.0,139.576,139.9004,139.5664,139.9004,5278.0
2020-01-02 13:00:00,146.53,146.62,146.51,146.54,3585.0,139.8145,139.9004,139.7954,139.824,3585.0
2020-01-02 13:05:00,146.56,146.59,146.52,146.56,1795.0,139.8431,139.8717,139.805,139.8431,1795.0
2020-01-02 13:10:00,146.56,146.57,146.49,146.5,1300.0,139.8431,139.8527,139.7763,139.7859,1300.0
2020-01-02 13:15:00,146.47,146.51,146.43,146.44,2720.0,139.7572,139.7954,139.7191,139.7286,2720.0
2020-01-02 13:20:00,146.43,146.46,146.35,146.42,2600.0,139.7191,139.7477,139.6427,139.7095,2600.0
2020-01-02 13:25:00,146.4,146.43,146.39,146.41,1500.0,139.6905,139.7191,139.6809,139.7,1500.0
2020-01-02 13:30:00,146.47,146.48,146.42,146.45,1840.0,139.7572,139.7668,139.7095,139.7382,1840.0
2020-01-02 13:35:00,146.47,146.47,146.33,146.37,1800.0,139.7572,139.7572,139.6237,139.6618,1800.0
2020-01-02 13:40:00,146.37,146.4,146.26,146.26,3058.0,139.6618,139.6905,139.5569,139.5569,3058.0
2020-01-02 13:45:00,146.31,146.42,146.29,146.36,3203.0,139.6046,139.7095,139.5855,139.6523,3203.0
2020-01-02 13:50:00,146.29,146.31,146.24,146.24,1403.0,139.5855,139.6046,139.5378,139.5378,1403.0
2020-01-02 13:55:00,146.27,146.46,146.24,146.46,2260.0,139.5664,139.7477,139.5378,139.7477,2260.0
2020-01-02 14:00:00,146.43,146.43,146.34,146.35,2959.0,139.7191,139.7191,139.6332,139.6427,2959.0
2020-01-02 14:05:00,146.33,146.37,146.28,146.37,2800.0,139.6237,139.6618,139.576,139.6618,2800.0
2020-01-02 14:10:00,146.4,146.4,146.33,146.39,2601.0,139.6905,139.6905,139.6237,139.6809,2601.0
2020-01-02 14:15:00,146.4,146.49,146.38,146.49,9279.0,139.6905,139.7763,139.6714,139.7763,9279.0
2020-01-02 14:20:00,146.49,146.7,146.49,146.68,6338.0,139.7763,139.9767,139.7763,139.9576,6338.0
2020-01-02 14:25:00,146.68,146.91,146.6,146.87,26145.0,139.9576,140.1771,139.8813,140.1389,26145.0
2020-01-02 14:30:00,146.9,146.98,146.83,146.96,3200.0,140.1675,140.2439,140.1007,140.2248,3200.0
2020-01-02 14:35:00,147.0,147.07,146.96,146.96,4833.0,140.263,140.3297,140.2248,140.2248,4833.0
2020-01-02 14:40:00,146.97,147.22,146.94,147.18,4594.0,140.2343,140.4729,140.2057,140.4347,4594.0
2020-01-02 14:45:00,147.18,147.21,147.09,147.12,4742.0,140.4347,140.4633,140.3488,140.3775,4742.0
2020-01-02 14:50:00,147.14,147.18,147.08,147.08,5747.0,140.3965,140.4347,140.3393,140.3393,5747.0
2020-01-02 14:55:00,147.06,147.12,146.97,147.04,5819.0,140.3202,140.3775,140.2343,140.3011,5819.0
2020-01-02 15:00:00,147.06,147.07,147.0,147.05,4635.0,140.3202,140.3297,140.263,140.3107,4635.0
2020-01-02 15:05:00,147.07,147.14,147.02,147.02,4283.0,140.3297,140.3965,140.282,140.282,4283.0
2020-01-02 15:10:00,147.03,147.09,147.01,147.05,6022.0,140.2916,140.3488,140.2725,140.3107,6022.0
2020-01-02 15:15:00,147.04,147.09,147.03,147.04,5499.0,140.3011,140.3488,140.2916,140.3011,5499.0
2020-01-02 15:20:00,147.05,147.05,146.92,147.04,5829.0,140.3107,140.3107,140.1866,140.3011,5829.0
2020-01-02 15:25:00,147.05,147.09,146.93,146.93,4390.0,140.3107,140.3488,140.1962,140.1962,4390.0
2020-01-02 15:30:00,146.95,147.15,146.93,147.14,6021.0,140.2152,140.4061,140.1962,140.3965,6021.0
2020-01-02 15:35:00,147.14,147.23,147.0,147.0,11128.0,140.3965,140.4824,140.263,140.263,11128.0
2020-01-02 15:40:00,147.01,147.12,147.01,147.09,10235.0,140.2725,140.3775,140.2725,140.3488,10235.0
2020-01-02 15:45:00,147.08,147.22,147.01,147.22,12084.0,140.3393,140.4729,140.2725,140.4729,12084.0
2020-01-02 15:50:00,147.23,147.41,147.23,147.33,14573.0,140.4824,140.6542,140.4824,140.5778,14573.0
2020-01-02 15:55:00,147.34,147.54,147.32,147.48,33295.0,140.5874,140.7782,140.5683,140.721,33295.0
2020-01-03 09:30:00,145.28,146.46,144.8,146.4,22106.0,138.6218,139.7477,138.1638,139.6905,22106.0
2020-01-03 09:35:00,145.94,146.31,145.59,145.98,7390.0,139.2515,139.6046,138.9176,139.2897,7390.0
2020-01-03 09:40:00,145.99,146.5,145.94,146.38,7116.0,139.2992,139.7859,139.2515,139.6714,7116.0
2020-01-03 09:45:00,146.46,146.62,146.4,146.4,4703.0,139.7477,139.9004,139.6905,139.6905,4703.0
2020-01-03 09:50:00,146.43,146.43,145.96,146.35,4383.0,139.7191,139.7191,139.2706,139.6427,4383.0
2020-01-03 09:55:00,146.26,146.64,146.12,146.52,4156.0,139.5569,139.9195,139.4233,139.805,4156.0
2020-01-03 10:00:00,146.39,146.75,146.24,146.63,7766.0,139.6809,140.0244,139.5378,139.9099,7766.0
2020-01-03 10:05:00,146.55,146.91,146.55,146.77,4122.0,139.8336,140.1771,139.8336,140.0435,4122.0
2020-01-03 10:10:00,146.66,147.0,146.59,146.98,3095.0,139.9385,140.263,139.8717,140.2439,3095.0
2020-01-03 10:15:00,147.04,147.35,147.01,147.14,7987.0,140.3011,140.5969,140.2725,140.3965,7987.0
2020-01-03 10:20:00,147.18,147.56,146.94,147.32,41551.0,140.4347,140.7973,140.2057,140.5683,41551.0
2020-01-03 10:25:00,147.37,147.47,147.08,147.14,7701.0,140.616,140.7114,140.3393,140.3965,7701.0
2020-01-03 10:30:00,147.16,147.51,147.16,147.34,20858.0,140.4156,140.7496,140.4156,140.5874,20858.0
2020-01-03 10:35:00,147.31,147.36,147.19,147.24,36185.0,140.5587,140.6065,140.4442,140.492,36185.0
2020-01-03 10:40:00,147.22,147.74,147.2,147.67,18031.0,140.4729,140.969,140.4538,140.9022,18031.0
2020-01-03 10:45:00,147.62,147.64,147.51,147.58,11375.0,140.8545,140.8736,140.7496,140.8164,11375.0
2020-01-03 10:50:00,147.45,147.5,147.27,147.39,10954.0,140.6923,140.74,140.5206,140.6351,10954.0
2020-01-03 10:55:00,147.26,147.47,147.26,147.44,2231.0,140.511,140.7114,140.511,140.6828,2231.0
2020-01-03 11:00:00,147.46,147.61,147.35,147.61,3565.0,140.7019,140.845,140.5969,140.845,3565.0
2020-01-03 11:05:00,147.59,147.71,147.52,147.55,4804.0,140.8259,140.9404,140.7591,140.7877,4804.0
2020-01-03 11:10:00,147.5,147.77,147.5,147.75,2845.0,140.74,140.9977,140.74,140.9786,2845.0
2020-01-03 11:15:00,147.67,147.7,147.55,147.68,3299.0,140.9022,140.9309,140.7877,140.9118,3299.0
2020-01-03 11:20:00,147.67,147.87,147.65,147.65,3860.0,140.9022,141.0931,140.8832,140.8832,3860.0
2020-01-03 11:25:00,147.72,147.82,147.61,147.68,3836.0,140.95,141.0454,140.845,140.9118,3836.0
2020-01-03 11:30:00,147.72,147.81,147.68,147.76,3333.0,140.95,141.0358,140.9118,140.9881,3333.0
2020-01-03 11:35:00,147.74,147.83,147.73,147.8,3350.0,140.969,141.0549,140.9595,141.0263,3350.0
2020-01-03 11:40:00,147.8,147.81,147.74,147.77,8016.0,141.0263,141.0358,140.969,140.9977,8016.0
2020-01-03 11:45:00,147.78,147.84,147.74,147.76,6493.0,141.0072,141.0645,140.969,140.9881,6493.0
2020-01-03 11:50:00,147.78,147.85,147.74,147.85,4799.0,141.0072,141.074,140.969,141.074,4799.0
2020-01-03 11:55:00,147.88,147.95,147.84,147.95,2002.0,141.1026,141.1694,141.0645,141.1694,2002.0
2020-01-03 12:00:00,147.94,148.05,147.94,148.03,3194.0,141.1599,141.2648,141.1599,141.2457,3194.0
2020-01-03 12:05:00,148.06,148.12,147.95,148.0,2000.0,141.2744,141.3316,141.1694,141.2171,2000.0
2020-01-03 12:10:00,147.97,148.04,147.73,147.73,1900.0,141.1885,141.2553,140.9595,140.9595,1900.0
2020-01-03 12:15:00,147.73,147.84,147.73,147.84,1603.0,140.9595,141.0645,140.9595,141.0645,1603.0
2020-01-03 12:20:00,147.86,147.86,147.79,147.82,4007.0,141.0835,141.0835,141.0167,141.0454,4007.0
2020-01-03 12:25:00,147.85,147.99,147.83,147.84,5868.0,141.074,141.2076,141.0549,141.0645,5868.0
2020-01-03 12:30:00,147.8,147.9,147.79,147.88,1400.0,141.0263,141.1217,141.0167,141.1026,1400.0
2020-01-03 12:35:00,147.82,147.85,147.76,147.8,3014.0,141.0454,141.074,140.9881,141.0263,3014.0
2020-01-03 12:40:00,147.76,147.78,147.62,147.63,2600.0,140.9881,141.0072,140.8545,140.8641,2600.0
2020-01-03 12:45:00,147.61,147.63,147.57,147.63,1400.0,140.845,140.8641,140.8068,140.8641,1400.0
2020-01-03 12:50:00,147.63,147.71,147.63,147.69,2602.0,140.8641,140.9404,140.8641,140.9213,2602.0
2020-01-03 12:55:00,147.73,147.74,147.67,147.67,3200.0,140.9595,140.969,140.9022,140.9022,3200.0
2020-01-03 13:00:00,147.68,147.93,147.68,147.82,3701.0,140.9118,141.1503,140.9118,141.0454,3701.0
2020-01-03 13:05:00,147.81,147.91,147.81,147.88,1537.0,141.0358,141.1312,141.0358,141.1026,1537.0
2020-01-03 13:10:00,147.9,147.93,147.71,147.79,4358.0,141.1217,141.1503,140.9404,141.0167,4358.0
2020-01-03 13:15:00,147.75,147.77,147.62,147.64,1900.0,140.9786,140.9977,140.8545,140.8736,1900.0
2020-01-03 13:20:00,147.66,147.8,147.64,147.8,1400.0,140.8927,141.0263,140.8736,141.0263,1400.0
2020-01-03 13:25:00,147.78,147.83,147.74,147.78,2930.0,141.0072,141.0549,140.969,141.0072,2930.0
2020-01-03 13:30:00,147.78,147.84,147.74,147.78,4352.0,141.0072,141.0645,140.969,141.0072,4352.0
2020-01-03 13:35:00,147.74,147.74,147.37,147.54,3327.0,140.969,140.969,140.616,140.7782,3327.0
2020-01-03 13:40:00,147.55,147.68,147.45,147.61,8223.0,140.7877,140.9118,140.6923,140.845,8223.0
2020-01-03 13:45:00,147.58,147.65,147.55,147.65,2737.0,140.8164,140.8832,140.7877,140.8832,2737.0
2020-01-03 13:50:00,147.63,147.71,147.58,147.63,6545.0,140.8641,140.9404,140.8164,140.8641,6545.0
2020-01-03 13:55:00,147.63,147.65,147.57,147.59,3002.0,140.8641,140.8832,140.8068,140.8259,3002.0
2020-01-03 14:00:00,147.65,147.65,147.48,147.48,3832.0,140.8832,140.8832,140.721,140.721,3832.0
2020-01-03 14:05:00,147.46,147.46,147.35,147.42,2266.0,140.7019,140.7019,140.5969,140.6637,2266.0
2020-01-03 14:10:00,147.42,147.45,147.38,147.45,4737.0,140.6637,140.6923,140.6255,140.6923,4737.0
2020-01-03 14:15:00,147.46,147.73,147.45,147.68,2300.0,140.7019,140.9595,140.6923,140.9118,2300.0
2020-01-03 14:20:00,147.72,147.81,147.69,147.79,1910.0,140.95,141.0358,140.9213,141.0167,1910.0
2020-01-03 14:25:00,147.77,147.85,147.76,147.83,4016.0,140.9977,141.074,140.9881,141.0549,4016.0
2020-01-03 14:30:00,147.81,147.83,147.74,147.79,4331.0,141.0358,141.0549,140.969,141.0167,4331.0
2020-01-03 14:35:00,147.79,147.88,147.73,147.88,6279.0,141.0167,141.1026,140.9595,141.1026,6279.0
2020-01-03 14:40:00,147.9,147.9,147.84,147.86,4757.0,141.1217,141.1217,141.0645,141.0835,4757.0
2020-01-03 14:45:00,147.88,147.99,147.86,147.97,5281.0,141.1026,141.2076,141.0835,141.1885,5281.0
2020-01-03 14:50:00,147.99,148.07,147.96,148.01,6516.0,141.2076,141.2839,141.179,141.2267,6516.0
2020-01-03 14:55:00,147.99,148.18,147.99,148.1,9145.0,141.2076,141.3889,141.2076,141.3125,9145.0
2020-01-03 15:00:00,148.07,148.36,148.07,148.28,12973.0,141.2839,141.5606,141.2839,141.4843,12973.0
2020-01-03 15:05:00,148.27,148.27,148.18,148.18,7531.0,141.4747,141.4747,141.3889,141.3889,7531.0
2020-01-03 15:10:00,148.18,148.18,148.0,148.02,16347.0,141.3889,141.3889,141.2171,141.2362,16347.0
2020-01-03 15:15:00,148.02,148.04,147.87,147.88,9806.0,141.2362,141.2553,141.0931,141.1026,9806.0
2020-01-03 15:20:00,147.89,147.92,147.76,147.77,10934.0,141.1122,141.1408,140.9881,140.9977,10934.0
2020-01-03 15:25:00,147.78,147.85,147.78,147.81,9091.0,141.0072,141.074,141.0072,141.0358,9091.0
2020-01-03 15:30:00,147.8,147.86,147.66,147.79,13730.0,141.0263,141.0835,140.8927,141.0167,13730.0
2020-01-03 15:35:00,147.78,147.99,147.73,147.96,21055.0,141.0072,141.2076,140.9595,141.179,21055.0
2020-01-03 15:40:00,147.95,147.97,147.83,147.94,16971.0,141.1694,141.1885,141.0549,141.1599,16971.0
2020-01-03 15:45:00,147.95,148.0,147.59,147.67,36120.0,141.1694,141.2171,140.8259,140.9022,36120.0
2020-01-03 15:50:00,147.67,148.01,147.56,147.98,24762.0,140.9022,141.2267,140.7973,141.198,24762.0
2020-01-03 15:55:00,147.99,148.11,147.89,147.89,72422.0,141.2076,141.3221,141.1122,141.1122,72422.0
2020-01-06 09:30:00,146.77,147.05,146.4,146.4,16794.0,140.0435,140.3107,139.6905,139.6905,16794.0
2020-01-06 09:35:00,146.34,146.62,146.2,146.57,13348.0,139.6332,139.9004,139.4996,139.8527,13348.0
2020-01-06 09:40:00,146.61,146.76,146.38,146.38,4328.0,139.8908,140.034,139.6714,139.6714,4328.0
2020-01-06 09:45:00,146.48,146.74,146.47,146.62,1803.0,139.7668,140.0149,139.7572,139.9004,1803.0
2020-01-06 09:50:00,146.72,146.99,146.7,146.76,10400.0,139.9958,140.2534,139.9767,140.034,10400.0
2020-01-06 09:55:00,146.71,147.01,146.66,146.91,8149.0,139.9862,140.2725,139.9385,140.1771,8149.0
2020-01-06 10:00:00,146.81,147.09,146.8,147.0,6534.0,140.0817,140.3488,140.0721,140.263,6534.0
2020-01-06 10:05:00,147.02,147.02,146.79,146.81,3828.0,140.282,140.282,140.0626,140.0817,3828.0
2020-01-06 10:10:00,146.81,147.19,146.78,147.14,5685.0,140.0817,140.4442,140.053,140.3965,5685.0
2020-01-06 10:15:00,147.14,147.22,147.07,147.08,4021.0,140.3965,140.4729,140.3297,140.3393,4021.0
2020-01-06 10:20:00,147.05,147.28,147.04,147.13,4189.0,140.3107,140.5301,140.3011,140.387,4189.0
2020-01-06 10:25:00,147.12,147.16,146.96,147.16,8653.0,140.3775,140.4156,140.2248,140.4156,8653.0
2020-01-06 10:30:00,147.18,147.53,147.18,147.45,5000.0,140.4347,140.7687,140.4347,140.6923,5000.0
2020-01-06 10:35:00,147.6,147.6,147.26,147.47,6242.0,140.8355,140.8355,140.511,140.7114,6242.0
2020-01-06 10:40:00,147.53,147.77,147.48,147.65,8908.0,140.7687,140.9977,140.721,140.8832,8908.0
2020-01-06 10:45:00,147.66,147.7,147.51,147.62,5336.0,140.8927,140.9309,140.7496,140.8545,5336.0
2020-01-06 10:50:00,147.62,147.7,147.56,147.69,3664.0,140.8545,140.9309,140.7973,140.9213,3664.0
2020-01-06 10:55:00,147.69,147.71,147.5,147.51,4877.0,140.9213,140.9404,140.74,140.7496,4877.0
2020-01-06 11:00:00,147.49,147.6,147.48,147.56,3273.0,140.7305,140.8355,140.721,140.7973,3273.0
2020-01-06 11:05:00,147.6,147.72,147.53,147.58,17610.0,140.8355,140.95,140.7687,140.8164,17610.0
2020-01-06 11:10:00,147.6,147.72,147.6,147.65,11053.0,140.8355,140.95,140.8355,140.8832,11053.0
2020-01-06 11:15:00,147.65,147.74,147.53,147.7,11055.0,140.8832,140.969,140.7687,140.9309,11055.0
2020-01-06 11:20:00,147.6,147.71,147.56,147.66,10944.0,140.8355,140.9404,140.7973,140.8927,10944.0
2020-01-06 11:25:00,147.63,147.69,147.61,147.63,5568.0,140.8641,140.9213,140.845,140.8641,5568.0
2020-01-06 11:30:00,147.63,147.78,147.63,147.73,6760.0,140.8641,141.0072,140.8641,140.9595,6760.0
2020-01-06 11:35:00,147.67,147.84,147.65,147.74,10477.0,140.9022,141.0645,140.8832,140.969,10477.0
2020-01-06 11:40:00,147.7,147.79,147.7,147.73,7534.0,140.9309,141.0167,140.9309,140.9595,7534.0
2020-01-06 11:45:00,147.72,147.8,147.71,147.78,8615.0,140.95,141.0263,140.9404,141.0072,8615.0
2020-01-06 11:50:00,147.78,147.8,147.74,147.74,2515.0,141.0072,141.0263,140.969,140.969,2515.0
2020-01-06 11:55:00,147.77,147.83,147.73,147.75,4257.0,140.9977,141.0549,140.9595,140.9786,4257.0
2020-01-06 12:00:00,147.72,147.79,147.69,147.78,1600.0,140.95,141.0167,140.9213,141.0072,1600.0
2020-01-06 12:05:00,147.82,147.84,147.8,147.83,1920.0,141.0454,141.0645,141.0263,141.0549,1920.0
2020-01-06 12:10:00,147.88,147.94,147.83,147.83,2689.0,141.1026,141.1599,141.0549,141.0549,2689.0
2020-01-06 12:15:00,147.75,147.81,147.72,147.73,2934.0,140.9786,141.0358,140.95,140.9595,2934.0
2020-01-06 12:20:00,147.7,147.77,147.68,147.77,2812.0,140.9309,140.9977,140.9118,140.9977,2812.0
2020-01-06 12:25:00,147.72,147.76,147.47,147.53,4615.0,140.95,140.9881,140.7114,140.7687,4615.0
2020-01-06 12:30:00,147.51,147.65,147.48,147.65,4374.0,140.7496,140.8832,140.721,140.8832,4374.0
2020-01-06 12:35:00,147.66,147.71,147.58,147.71,1201.0,140.8927,140.9404,140.8164,140.9404,1201.0
2020-01-06 12:40:00,147.72,147.78,147.72,147.75,1442.0,140.95,141.0072,140.95,140.9786,1442.0
2020-01-06 12:45:00,147.73,147.73,147.61,147.63,1825.0,140.9595,140.9595,140.845,140.8641,1825.0
2020-01-06 12:50:00,147.62,147.7,147.62,147.67,2500.0,140.8545,140.9309,140.8545,140.9022,2500.0
2020-01-06 12:55:00,147.69,147.85,147.69,147.82,16352.0,140.9213,141.074,140.9213,141.0454,16352.0
2020-01-06 13:00:00,147.78,147.86,147.73,147.86,3908.0,141.0072,141.0835,140.9595,141.0835,3908.0
2020-01-06 13:05:00,147.9,147.98,147.87,147.96,10799.0,141.1217,141.198,141.0931,141.179,10799.0
2020-01-06 13:10:00,147.97,148.14,147.94,148.14,3652.0,141.1885,141.3507,141.1599,141.3507,3652.0
2020-01-06 13:15:00,148.13,148.13,147.93,148.02,4550.0,141.3412,141.3412,141.1503,141.2362,4550.0
2020-01-06 13:20:00,148.05,148.06,147.95,147.99,2600.0,141.2648,141.2744,141.1694,141.2076,2600.0
2020-01-06 13:25:00,148.01,148.07,148.0,148.01,6943.0,141.2267,141.2839,141.2171,141.2267,6943.0
2020-01-06 13:30:00,148.01,148.03,148.0,148.0,6491.0,141.2267,141.2457,141.2171,141.2171,6491.0
2020-01-06 13:35:00,148.0,148.07,147.99,148.03,5870.0,141.2171,141.2839,141.2076,141.2457,5870.0
2020-01-06 13:40:00,148.04,148.14,148.0,148.14,4445.0,141.2553,141.3507,141.2171,141.3507,4445.0
2020-01-06 13:45:00,148.12,148.22,148.1,148.22,3800.0,141.3316,141.427,141.3125,141.427,3800.0
2020-01-06 13:50:00,148.22,148.27,148.16,148.19,5733.0,141.427,141.4747,141.3698,141.3984,5733.0
2020-01-06 13:55:00,148.16,148.22,148.13,148.16,5081.0,141.3698,141.427,141.3412,141.3698,5081.0
2020-01-06 14:00:00,148.16,148.38,148.05,148.38,11681.0,141.3698,141.5797,141.2648,141.5797,11681.0
2020-01-06 14:05:00,148.35,148.48,148.34,148.43,6047.0,141.5511,141.6751,141.5415,141.6274,6047.0
2020-01-06 14:10:00,148.46,148.77,148.46,148.68,5843.0,141.656,141.9518,141.656,141.866,5843.0
2020-01-06 14:15:00,148.68,148.68,148.46,148.53,4023.0,141.866,141.866,141.656,141.7228,4023.0
2020-01-06 14:20:00,148.52,148.63,148.52,148.58,5636.0,141.7133,141.8182,141.7133,141.7705,5636.0
2020-01-06 14:25:00,148.56,148.64,148.51,148.6,4905.0,141.7515,141.8278,141.7037,141.7896,4905.0
2020-01-06 14:30:00,148.61,148.64,148.54,148.63,4606.0,141.7992,141.8278,141.7324,141.8182,4606.0
2020-01-06 14:35:00,148.63,148.72,148.61,148.64,4172.0,141.8182,141.9041,141.7992,141.8278,4172.0
2020-01-06 14:40:00,148.66,148.68,148.6,148.61,3200.0,141.8469,141.866,141.7896,141.7992,3200.0
2020-01-06 14:45:00,148.61,148.65,148.55,148.62,3994.0,141.7992,141.8373,141.7419,141.8087,3994.0
2020-01-06 14:50:00,148.61,148.66,148.51,148.54,4400.0,141.7992,141.8469,141.7037,141.7324,4400.0
2020-01-06 14:55:00,148.54,148.61,148.52,148.59,1897.0,141.7324,141.7992,141.7133,141.7801,1897.0
2020-01-06 15:00:00,148.62,148.66,148.51,148.52,6338.0,141.8087,141.8469,141.7037,141.7133,6338.0
2020-01-06 15:05:00,148.5,148.54,148.46,148.46,6419.0,141.6942,141.7324,141.656,141.656,6419.0
2020-01-06 15:10:00,148.47,148.55,148.43,148.46,10194.0,141.6656,141.7419,141.6274,141.656,10194.0
2020-01-06 15:15:00,148.46,148.73,148.45,148.65,9838.0,141.656,141.9137,141.6465,141.8373,9838.0
2020-01-06 15:20:00,148.66,148.76,148.65,148.67,4216.0,141.8469,141.9423,141.8373,141.8564,4216.0
2020-01-06 15:25:00,148.65,148.69,148.59,148.67,4815.0,141.8373,141.8755,141.7801,141.8564,4815.0
2020-01-06 15:30:00,148.64,148.64,148.44,148.48,7496.0,141.8278,141.8278,141.637,141.6751,7496.0
2020-01-06 15:35:00,148.51,148.61,148.45,148.61,10378.0,141.7037,141.7992,141.6465,141.7992,10378.0
2020-01-06 15:40:00,148.63,148.65,148.4,148.42,8140.0,141.8182,141.8373,141.5988,141.6179,8140.0
2020-01-06 15:45:00,148.42,148.54,148.34,148.49,14731.0,141.6179,141.7324,141.5415,141.6847,14731.0
2020-01-06 15:50:00,148.49,148.7,148.48,148.66,18927.0,141.6847,141.885,141.6751,141.8469,18927.0
2020-01-06 15:55:00,148.68,148.68,148.49,148.51,44846.0,141.866,141.866,141.6847,141.7037,44846.0
2020-01-07 09:30:00,146.52,148.17,146.52,147.81,23304.0,139.805,141.3793,139.805,141.0358,23304.0
2020-01-07 09:35:00,147.73,147.9,147.2,147.4,3781.0,140.9595,141.1217,140.4538,140.6446,3781.0
2020-01-07 09:40:00,147.5,147.87,147.49,147.72,6082.0,140.74,141.0931,140.7305,140.95,6082.0
2020-01-07 09:45:00,147.69,147.87,147.69,147.87,2751.0,140.9213,141.0931,140.9213,141.0931,2751.0
2020-01-07 09:50:00,147.77,147.86,147.56,147.56,4101.0,140.9977,141.0835,140.7973,140.7973,4101.0
2020-01-07 09:55:00,147.62,147.91,147.61,147.89,4701.0,140.8545,141.1312,140.845,141.1122,4701.0
2020-01-07 10:00:00,147.97,147.97,147.75,147.83,3373.0,141.1885,141.1885,140.9786,141.0549,3373.0
2020-01-07 10:05:00,147.88,147.9,147.68,147.9,4600.0,141.1026,141.1217,140.9118,141.1217,4600.0
2020-01-07 10:10:00,147.91,147.96,147.86,147.9,2800.0,141.1312,141.179,141.0835,141.1217,2800.0
2020-01-07 10:15:00,147.91,148.01,147.81,147.97,5486.0,141.1312,141.2267,141.0358,141.1885,5486.0
2020-01-07 10:20:00,148.02,148.02,147.86,147.91,3202.0,141.2362,141.2362,141.0835,141.1312,3202.0
2020-01-07 10:25:00,147.9,147.95,147.85,147.95,2815.0,141.1217,141.1694,141.074,141.1694,2815.0
2020-01-07 10:30:00,148.02,148.1,147.89,148.01,5763.0,141.2362,141.3125,141.1122,141.2267,5763.0
2020-01-07 10:35:00,148.12,148.18,148.04,148.17,9208.0,141.3316,141.3889,141.2553,141.3793,9208.0
2020-01-07 10:40:00,148.17,148.19,148.08,148.19,7117.0,141.3793,141.3984,141.2935,141.3984,7117.0
2020-01-07 10:45:00,148.21,148.28,148.15,148.28,2966.0,141.4175,141.4843,141.3602,141.4843,2966.0
2020-01-07 10:50:00,148.35,148.35,148.14,148.15,3300.0,141.5511,141.5511,141.3507,141.3602,3300.0
2020-01-07 10:55:00,148.25,148.5,148.15,148.37,5018.0,141.4557,141.6942,141.3602,141.5702,5018.0
2020-01-07 11:00:00,148.31,148.56,148.31,148.44,6191.0,141.5129,141.7515,141.5129,141.637,6191.0
2020-01-07 11:05:00,148.47,148.5,148.29,148.29,4227.0,141.6656,141.6942,141.4938,141.4938,4227.0
2020-01-07 11:10:00,148.35,148.46,148.32,148.45,5556.0,141.5511,141.656,141.5225,141.6465,5556.0
2020-01-07 11:15:00,148.46,148.54,148.39,148.54,6184.0,141.656,141.7324,141.5892,141.7324,6184.0
2020-01-07 11:20:00,148.55,148.79,148.51,148.73,11621.0,141.7419,141.9709,141.7037,141.9137,11621.0
2020-01-07 11:25:00,148.73,148.73,148.5,148.53,2493.0,141.9137,141.9137,141.6942,141.7228,2493.0
2020-01-07 11:30:00,148.55,148.57,148.31,148.31,4848.0,141.7419,141.761,141.5129,141.5129,4848.0
2020-01-07 11:35:00,148.31,148.34,148.23,148.29,3402.0,141.5129,141.5415,141.4366,141.4938,3402.0
2020-01-07 11:40:00,148.29,148.33,148.25,148.29,4831.0,141.4938,141.532,141.4557,141.4938,4831.0
2020-01-07 11:45:00,148.28,148.28,148.18,148.18,1400.0,141.4843,141.4843,141.3889,141.3889,1400.0
2020-01-07 11:50:00,148.17,148.17,148.03,148.03,3652.0,141.3793,141.3793,141.2457,141.2457,3652.0
2020-01-07 11:55:00,148.06,148.29,148.02,148.28,5259.0,141.2744,141.4938,141.2362,141.4843,5259.0
2020-01-07 12:00:00,148.26,148.26,148.19,148.22,4276.0,141.4652,141.4652,141.3984,141.427,4276.0
2020-01-07 12:05:00,148.24,148.38,148.23,148.38,3478.0,141.4461,141.5797,141.4366,141.5797,3478.0
2020-01-07 12:10:00,148.37,148.43,148.29,148.41,3790.0,141.5702,141.6274,141.4938,141.6083,3790.0
2020-01-07 12:15:00,148.42,148.42,148.41,148.42,300.0,141.6179,141.6179,141.6083,141.6179,300.0
2020-01-07 12:20:00,148.41,148.42,148.36,148.37,3439.0,141.6083,141.6179,141.5606,141.5702,3439.0
2020-01-07 12:25:00,148.4,148.52,148.4,148.44,5679.0,141.5988,141.7133,141.5988,141.637,5679.0
2020-01-07 12:30:00,148.42,148.43,148.27,148.33,3102.0,141.6179,141.6274,141.4747,141.532,3102.0
2020-01-07 12:35:00,148.3,148.45,148.3,148.43,5644.0,141.5034,141.6465,141.5034,141.6274,5644.0
2020-01-07 12:40:00,148.41,148.45,148.4,148.45,2400.0,141.6083,141.6465,141.5988,141.6465,2400.0
2020-01-07 12:45:00,148.45,148.49,148.37,148.42,4131.0,141.6465,141.6847,141.5702,141.6179,4131.0
2020-01-07 12:50:00,148.46,148.53,148.46,148.46,3000.0,141.656,141.7228,141.656,141.656,3000.0
2020-01-07 12:55:00,148.4,148.49,148.39,148.49,2351.0,141.5988,141.6847,141.5892,141.6847,2351.0
2020-01-07 13:00:00,148.5,148.57,148.49,148.54,2786.0,141.6942,141.761,141.6847,141.7324,2786.0
2020-01-07 13:05:00,148.53,148.53,148.46,148.46,1690.0,141.7228,141.7228,141.656,141.656,1690.0
2020-01-07 13:10:00,148.44,148.65,148.44,148.65,2949.0,141.637,141.8373,141.637,141.8373,2949.0
2020-01-07 13:15:00,148.64,148.66,148.58,148.62,2713.0,141.8278,141.8469,141.7705,141.8087,2713.0
2020-01-07 13:20:00,148.67,148.68,148.56,148.56,1317.0,141.8564,141.866,141.7515,141.7515,1317.0
2020-01-07 13:25:00,148.56,148.69,148.56,148.65,5746.0,141.7515,141.8755,141.7515,141.8373,5746.0
2020-01-07 13:30:00,148.63,148.64,148.57,148.57,1822.0,141.8182,141.8278,141.761,141.761,1822.0
2020-01-07 13:35:00,148.53,148.57,148.4,148.41,2851.0,141.7228,141.761,141.5988,141.6083,2851.0
2020-01-07 13:40:00,148.39,148.46,148.39,148.46,2654.0,141.5892,141.656,141.5892,141.656,2654.0
2020-01-07 13:45:00,148.46,148.47,148.42,148.43,2237.0,141.656,141.6656,141.6179,141.6274,2237.0
2020-01-07 13:50:00,148.38,148.38,148.27,148.29,4085.0,141.5797,141.5797,141.4747,141.4938,4085.0
2020-01-07 13:55:00,148.32,148.44,148.32,148.37,3213.0,141.5225,141.637,141.5225,141.5702,3213.0
2020-01-07 14:00:00,148.36,148.46,148.32,148.43,4200.0,141.5606,141.656,141.5225,141.6274,4200.0
2020-01-07 14:05:00,148.46,148.52,148.37,148.39,6647.0,141.656,141.7133,141.5702,141.5892,6647.0
2020-01-07 14:10:00,148.39,148.52,148.39,148.42,12403.0,141.5892,141.7133,141.5892,141.6179,12403.0
2020-01-07 14:15:00,148.41,148.49,148.35,148.49,7484.0,141.6083,141.6847,141.5511,141.6847,7484.0
2020-01-07 14:20:00,148.5,148.58,148.49,148.57,4106.0,141.6942,141.7705,141.6847,141.761,4106.0
2020-01-07 14:25:00,148.58,148.67,148.58,148.64,3519.0,141.7705,141.8564,141.7705,141.8278,3519.0
2020-01-07 14:30:00,148.62,148.72,148.6,148.67,10034.0,141.8087,141.9041,141.7896,141.8564,10034.0
2020-01-07 14:35:00,148.63,148.69,148.59,148.62,9526.0,141.8182,141.8755,141.7801,141.8087,9526.0
2020-01-07 14:40:00,148.62,148.65,148.57,148.65,2698.0,141.8087,141.8373,141.761,141.8373,2698.0
2020-01-07 14:45:00,148.65,148.65,148.6,148.65,3894.0,141.8373,141.8373,141.7896,141.8373,3894.0
2020-01-07 14:50:00,148.62,148.64,148.58,148.59,2700.0,141.8087,141.8278,141.7705,141.7801,2700.0
2020-01-07 14:55:00,148.59,148.63,148.49,148.54,5387.0,141.7801,141.8182,141.6847,141.7324,5387.0
2020-01-07 15:00:00,148.56,148.6,148.51,148.53,6760.0,141.7515,141.7896,141.7037,141.7228,6760.0
2020-01-07 15:05:00,148.54,148.54,148.45,148.52,2300.0,141.7324,141.7324,141.6465,141.7133,2300.0
2020-01-07 15:10:00,148.52,148.57,148.52,148.57,3689.0,141.7133,141.761,141.7133,141.761,3689.0
2020-01-07 15:15:00,148.55,148.6,148.54,148.57,3123.0,141.7419,141.7896,141.7324,141.761,3123.0
2020-01-07 15:20:00,148.58,148.66,148.56,148.6,11513.0,141.7705,141.8469,141.7515,141.7896,11513.0
2020-01-07 15:25:00,148.61,148.7,148.55,148.66,23500.0,141.7992,141.885,141.7419,141.8469,23500.0
2020-01-07 15:30:00,148.67,148.67,148.59,148.6,9546.0,141.8564,141.8564,141.7801,141.7896,9546.0
2020-01-07 15:35:00,148.59,148.64,148.54,148.57,10308.0,141.7801,141.8278,141.7324,141.761,10308.0
2020-01-07 15:40:00,148.54,148.6,148.54,148.59,7558.0,141.7324,141.7896,141.7324,141.7801,7558.0
2020-01-07 15:45:00,148.59,148.7,148.58,148.63,15140.0,141.7801,141.885,141.7705,141.8182,15140.0
2020-01-07 15:50:00,148.62,148.62,148.5,148.52,22694.0,141.8087,141.8087,141.6942,141.7133,22694.0
2020-01-07 15:55:00,148.53,148.53,148.26,148.3,38867.0,141.7228,141.7228,141.4652,141.5034,38867.0
2020-01-08 09:30:00,148.86,149.1,148.36,148.36,15886.0,142.0377,142.2667,141.5606,141.5606,15886.0
2020-01-08 09:35:00,148.55,148.55,148.02,148.33,5404.0,141.7419,141.7419,141.2362,141.532,5404.0
2020-01-08 09:40:00,148.56,148.65,148.45,148.46,4088.0,141.7515,141.8373,141.6465,141.656,4088.0
2020-01-08 09:45:00,148.53,148.75,148.48,148.64,4298.0,141.7228,141.9327,141.6751,141.8278,4298.0
2020-01-08 09:50:00,148.67,148.81,148.58,148.7,4113.0,141.8564,141.99,141.7705,141.885,4113.0
2020-01-08 09:55:00,148.78,148.85,148.5,148.56,32340.0,141.9614,142.0282,141.6942,141.7515,32340.0
2020-01-08 10:00:00,148.61,148.82,148.61,148.72,3999.0,141.7992,141.9995,141.7992,141.9041,3999.0
2020-01-08 10:05:00,148.79,148.89,148.65,148.67,5683.0,141.9709,142.0663,141.8373,141.8564,5683.0
2020-01-08 10:10:00,148.67,149.1,148.65,149.08,9648.0,141.8564,142.2667,141.8373,142.2476,9648.0
2020-01-08 10:15:00,149.12,149.12,148.69,148.76,6916.0,142.2858,142.2858,141.8755,141.9423,6916.0
2020-01-08 10:20:00,148.78,148.86,148.57,148.66,10471.0,141.9614,142.0377,141.761,141.8469,10471.0
2020-01-08 10:25:00,148.62,148.62,147.88,147.92,11760.0,141.8087,141.8087,141.1026,141.1408,11760.0
2020-01-08 10:30:00,147.88,147.92,147.71,147.92,3294.0,141.1026,141.1408,140.9404,141.1408,3294.0
2020-01-08 10:35:00,147.92,148.2,147.87,148.2,9352.0,141.1408,141.408,141.0931,141.408,9352.0
2020-01-08 10:40:00,148.21,148.31,148.16,148.16,1800.0,141.4175,141.5129,141.3698,141.3698,1800.0
2020-01-08 10:45:00,148.14,148.18,147.98,148.12,2916.0,141.3507,141.3889,141.198,141.3316,2916.0
2020-01-08 10:50:00,148.14,148.48,148.07,148.48,12672.0,141.3507,141.6751,141.2839,141.6751,12672.0
2020-01-08 10:55:00,148.45,148.54,148.3,148.3,2684.0,141.6465,141.7324,141.5034,141.5034,2684.0
2020-01-08 11:00:00,148.28,148.35,148.22,148.22,3651.0,141.4843,141.5511,141.427,141.427,3651.0
2020-01-08 11:05:00,148.17,148.43,148.15,148.43,7564.0,141.3793,141.6274,141.3602,141.6274,7564.0
2020-01-08 11:10:00,148.53,148.58,148.48,148.58,3200.0,141.7228,141.7705,141.6751,141.7705,3200.0
2020-01-08 11:15:00,148.62,148.8,148.58,148.69,2700.0,141.8087,141.9805,141.7705,141.8755,2700.0
2020-01-08 11:20:00,148.73,148.78,148.68,148.75,2000.0,141.9137,141.9614,141.866,141.9327,2000.0
2020-01-08 11:25:00,148.78,148.88,148.55,148.8,5674.0,141.9614,142.0568,141.7419,141.9805,5674.0
2020-01-08 11:30:00,148.81,148.97,148.62,148.81,5928.0,141.99,142.1427,141.8087,141.99,5928.0
2020-01-08 11:35:00,148.9,149.17,148.88,149.17,5534.0,142.0759,142.3335,142.0568,142.3335,5534.0
2020-01-08 11:40:00,149.05,149.29,149.05,149.24,6264.0,142.219,142.448,142.219,142.4003,6264.0
2020-01-08 11:45:00,149.18,149.23,149.03,149.17,3504.0,142.343,142.3908,142.1999,142.3335,3504.0
2020-01-08 11:50:00,149.17,149.28,149.17,149.26,2604.0,142.3335,142.4385,142.3335,142.4194,2604.0
2020-01-08 11:55:00,149.19,149.19,148.9,148.92,7196.0,142.3526,142.3526,142.0759,142.095,7196.0
2020-01-08 12:00:00,148.89,148.95,148.8,148.81,2749.0,142.0663,142.1236,141.9805,141.99,2749.0
2020-01-08 12:05:00,148.84,148.85,148.73,148.73,2100.0,142.0186,142.0282,141.9137,141.9137,2100.0
2020-01-08 12:10:00,148.75,148.83,148.71,148.8,2946.0,141.9327,142.0091,141.8946,141.9805,2946.0
2020-01-08 12:15:00,148.8,149.13,148.8,149.13,11118.0,141.9805,142.2953,141.9805,142.2953,11118.0
2020-01-08 12:20:00,149.15,149.2,149.02,149.08,3000.0,142.3144,142.3621,142.1904,142.2476,3000.0
2020-01-08 12:25:00,149.11,149.16,149.11,149.13,1900.0,142.2763,142.324,142.2763,142.2953,1900.0
2020-01-08 12:30:00,149.08,149.08,148.88,148.95,1909.0,142.2476,142.2476,142.0568,142.1236,1909.0
2020-01-08 12:35:00,149.01,149.01,148.9,148.92,3259.0,142.1808,142.1808,142.0759,142.095,3259.0
2020-01-08 12:40:00,148.9,148.95,148.9,148.9,1100.0,142.0759,142.1236,142.0759,142.0759,1100.0
2020-01-08 12:45:00,148.9,149.04,148.9,149.03,3674.0,142.0759,142.2095,142.0759,142.1999,3674.0
2020-01-08 12:50:00,149.02,149.02,148.91,148.91,1578.0,142.1904,142.1904,142.0854,142.0854,1578.0
2020-01-08 12:55:00,148.85,148.94,148.83,148.93,4729.0,142.0282,142.114,142.0091,142.1045,4729.0
2020-01-08 13:00:00,148.93,148.98,148.8,148.98,6535.0,142.1045,142.1522,141.9805,142.1522,6535.0
2020-01-08 13:05:00,148.94,148.96,148.86,148.92,2985.0,142.114,142.1331,142.0377,142.095,2985.0
2020-01-08 13:10:00,148.79,148.93,148.79,148.89,4187.0,141.9709,142.1045,141.9709,142.0663,4187.0
2020-01-08 13:15:00,148.83,148.84,148.73,148.84,2863.0,142.0091,142.0186,141.9137,142.0186,2863.0
2020-01-08 13:20:00,148.82,148.9,148.8,148.88,1784.0,141.9995,142.0759,141.9805,142.0568,1784.0
2020-01-08 13:25:00,148.89,148.9,148.84,148.86,900.0,142.0663,142.0759,142.0186,142.0377,900.0
2020-01-08 13:30:00,148.86,148.89,148.8,148.83,2750.0,142.0377,142.0663,141.9805,142.0091,2750.0
2020-01-08 13:35:00,148.78,148.96,148.78,148.96,5494.0,141.9614,142.1331,141.9614,142.1331,5494.0
2020-01-08 13:40:00,148.94,148.98,148.92,148.92,1300.0,142.114,142.1522,142.095,142.095,1300.0
2020-01-08 13:45:00,148.9,148.99,148.9,148.97,2012.0,142.0759,142.1618,142.0759,142.1427,2012.0
2020-01-08 13:50:00,149.0,149.07,148.96,148.97,2819.0,142.1713,142.2381,142.1331,142.1427,2819.0
2020-01-08 13:55:00,148.97,149.0,148.92,149.0,1900.0,142.1427,142.1713,142.095,142.1713,1900.0
2020-01-08 14:00:00,149.05,149.09,149.02,149.05,2549.0,142.219,142.2572,142.1904,142.219,2549.0
2020-01-08 14:05:00,149.06,149.23,149.02,149.19,4130.0,142.2285,142.3908,142.1904,142.3526,4130.0
2020-01-08 14:10:00,149.23,149.36,149.22,149.23,3064.0,142.3908,142.5148,142.3812,142.3908,3064.0
2020-01-08 14:15:00,149.22,149.25,149.14,149.25,3949.0,142.3812,142.4098,142.3049,142.4098,3949.0
2020-01-08 14:20:00,149.28,149.32,149.27,149.27,1500.0,142.4385,142.4766,142.4289,142.4289,1500.0
2020-01-08 14:25:00,149.24,149.29,149.22,149.28,1625.0,142.4003,142.448,142.3812,142.4385,1625.0
2020-01-08 14:30:00,149.25,149.25,149.12,149.17,24078.0,142.4098,142.4098,142.2858,142.3335,24078.0
2020-01-08 14:35:00,149.17,149.3,149.15,149.26,5000.0,142.3335,142.4575,142.3144,142.4194,5000.0
2020-01-08 14:40:00,149.3,149.3,149.17,149.17,1572.0,142.4575,142.4575,142.3335,142.3335,1572.0
2020-01-08 14:45:00,149.15,149.27,149.15,149.27,3760.0,142.3144,142.4289,142.3144,142.4289,3760.0
2020-01-08 14:50:00,149.25,149.32,149.22,149.3,2510.0,142.4098,142.4766,142.3812,142.4575,2510.0
2020-01-08 14:55:00,149.28,149.37,149.28,149.36,3322.0,142.4385,142.5243,142.4385,142.5148,3322.0
2020-01-08 15:00:00,149.37,149.4,149.3,149.35,3491.0,142.5243,142.553,142.4575,142.5053,3491.0
2020-01-08 15:05:00,149.42,149.47,149.4,149.47,3559.0,142.572,142.6198,142.553,142.6198,3559.0
2020-01-08 15:10:00,149.47,149.56,149.45,149.53,4294.0,142.6198,142.7056,142.6007,142.677,4294.0
2020-01-08 15:15:00,149.52,149.65,149.5,149.65,7388.0,142.6675,142.7915,142.6484,142.7915,7388.0
2020-01-08 15:20:00,149.62,149.69,149.59,149.68,5699.0,142.7629,142.8297,142.7343,142.8201,5699.0
2020-01-08 15:25:00,149.68,149.75,149.68,149.71,4846.0,142.8201,142.8869,142.8201,142.8488,4846.0
2020-01-08 15:30:00,149.71,149.75,149.68,149.71,7749.0,142.8488,142.8869,142.8201,142.8488,7749.0
2020-01-08 15:35:00,149.72,149.73,149.66,149.72,5300.0,142.8583,142.8678,142.801,142.8583,5300.0
2020-01-08 15:40:00,149.72,149.73,149.63,149.64,11552.0,142.8583,142.8678,142.7724,142.782,11552.0
2020-01-08 15:45:00,149.64,149.7,149.36,149.36,19609.0,142.782,142.8392,142.5148,142.5148,19609.0
2020-01-08 15:50:00,149.35,149.54,149.35,149.42,22121.0,142.5053,142.6865,142.5053,142.572,22121.0
2020-01-08 15:55:00,149.42,149.47,149.22,149.3,46650.0,142.572,142.6198,142.3812,142.4575,46650.0
2020-01-09 09:30:00,149.41,149.63,149.15,149.63,12973.0,142.5625,142.7724,142.3144,142.7724,12973.0
2020-01-09 09:35:00,149.56,149.74,149.3,149.64,14451.0,142.7056,142.8774,142.4575,142.782,14451.0
2020-01-09 09:40:00,149.51,149.69,149.03,149.12,23904.0,142.6579,142.8297,142.1999,142.2858,23904.0
2020-01-09 09:45:00,149.1,149.16,148.88,149.1,30031.0,142.2667,142.324,142.0568,142.2667,30031.0
2020-01-09 09:50:00,149.13,149.18,148.9,148.9,6500.0,142.2953,142.343,142.0759,142.0759,6500.0
2020-01-09 09:55:00,148.93,148.98,148.78,148.98,1400.0,142.1045,142.1522,141.9614,142.1522,1400.0
2020-01-09 10:00:00,148.99,149.02,148.67,148.67,6098.0,142.1618,142.1904,141.8564,141.8564,6098.0
2020-01-09 10:05:00,148.66,148.71,148.5,148.58,3337.0,141.8469,141.8946,141.6942,141.7705,3337.0
2020-01-09 10:10:00,148.59,148.83,148.58,148.7,2550.0,141.7801,142.0091,141.7705,141.885,2550.0
2020-01-09 10:15:00,148.69,148.8,148.59,148.7,6167.0,141.8755,141.9805,141.7801,141.885,6167.0
2020-01-09 10:20:00,148.67,148.76,148.62,148.67,12407.0,141.8564,141.9423,141.8087,141.8564,12407.0
2020-01-09 10:25:00,148.71,148.88,148.7,148.88,3700.0,141.8946,142.0568,141.885,142.0568,3700.0
2020-01-09 10:30:00,148.92,148.96,148.71,148.77,2164.0,142.095,142.1331,141.8946,141.9518,2164.0
2020-01-09 10:35:00,148.73,148.97,148.73,148.94,3337.0,141.9137,142.1427,141.9137,142.114,3337.0
2020-01-09 10:40:00,149.06,149.12,148.95,148.95,9799.0,142.2285,142.2858,142.1236,142.1236,9799.0
2020-01-09 10:45:00,148.93,148.95,148.87,148.88,1994.0,142.1045,142.1236,142.0473,142.0568,1994.0
2020-01-09 10:50:00,148.84,148.93,148.83,148.89,3297.0,142.0186,142.1045,142.0091,142.0663,3297.0
2020-01-09 10:55:00,148.89,149.07,148.86,148.99,3170.0,142.0663,142.2381,142.0377,142.1618,3170.0
2020-01-09 11:00:00,149.0,149.01,148.92,148.94,1123.0,142.1713,142.1808,142.095,142.114,1123.0
2020-01-09 11:05:00,148.98,149.08,148.97,149.05,2480.0,142.1522,142.2476,142.1427,142.219,2480.0
2020-01-09 11:10:00,149.0,149.0,148.92,148.92,809.0,142.1713,142.1713,142.095,142.095,809.0
2020-01-09 11:15:00,148.92,148.93,148.71,148.71,2965.0,142.095,142.1045,141.8946,141.8946,2965.0
2020-01-09 11:20:00,148.73,148.76,148.51,148.56,7108.0,141.9137,141.9423,141.7037,141.7515,7108.0
2020-01-09 11:25:00,148.58,148.67,148.56,148.67,2100.0,141.7705,141.8564,141.7515,141.8564,2100.0
2020-01-09 11:30:00,148.67,148.75,148.58,148.58,4082.0,141.8564,141.9327,141.7705,141.7705,4082.0
2020-01-09 11:35:00,148.63,148.64,148.55,148.62,1912.0,141.8182,141.8278,141.7419,141.8087,1912.0
2020-01-09 11:40:00,148.57,148.6,148.47,148.47,2000.0,141.761,141.7896,141.6656,141.6656,2000.0
2020-01-09 11:45:00,148.47,148.47,148.35,148.42,2731.0,141.6656,141.6656,141.5511,141.6179,2731.0
2020-01-09 11:50:00,148.46,148.5,148.43,148.44,7313.0,141.656,141.6942,141.6274,141.637,7313.0
2020-01-09 11:55:00,148.44,148.44,148.35,148.38,2100.0,141.637,141.637,141.5511,141.5797,2100.0
2020-01-09 12:00:00,148.36,148.36,148.3,148.35,3628.0,141.5606,141.5606,141.5034,141.5511,3628.0
2020-01-09 12:05:00,148.35,148.6,148.35,148.6,4335.0,141.5511,141.7896,141.5511,141.7896,4335.0
2020-01-09 12:10:00,148.62,148.62,148.47,148.49,3888.0,141.8087,141.8087,141.6656,141.6847,3888.0
2020-01-09 12:15:00,148.44,148.44,148.35,148.39,900.0,141.637,141.637,141.5511,141.5892,900.0
2020-01-09 12:20:00,148.4,148.4,148.27,148.27,1792.0,141.5988,141.5988,141.4747,141.4747,1792.0
2020-01-09 12:25:00,148.26,148.44,148.26,148.44,3535.0,141.4652,141.637,141.4652,141.637,3535.0
2020-01-09 12:30:00,148.42,148.42,148.24,148.24,1800.0,141.6179,141.6179,141.4461,141.4461,1800.0
2020-01-09 12:35:00,148.22,148.3,148.12,148.23,5450.0,141.427,141.5034,141.3316,141.4366,5450.0
2020-01-09 12:40:00,148.22,148.3,148.11,148.21,11565.0,141.427,141.5034,141.3221,141.4175,11565.0
2020-01-09 12:45:00,148.21,148.21,147.88,147.88,5661.0,141.4175,141.4175,141.1026,141.1026,5661.0
2020-01-09 12:50:00,147.95,148.05,147.85,148.05,10186.0,141.1694,141.2648,141.074,141.2648,10186.0
2020-01-09 12:55:00,147.97,147.99,147.86,147.93,3231.0,141.1885,141.2076,141.0835,141.1503,3231.0
2020-01-09 13:00:00,147.88,148.02,147.81,147.89,7307.0,141.1026,141.2362,141.0358,141.1122,7307.0
2020-01-09 13:05:00,147.9,148.01,147.86,147.98,2200.0,141.1217,141.2267,141.0835,141.198,2200.0
2020-01-09 13:10:00,147.95,147.96,147.82,147.88,2010.0,141.1694,141.179,141.0454,141.1026,2010.0
2020-01-09 13:15:00,147.9,148.08,147.9,147.92,1900.0,141.1217,141.2935,141.1217,141.1408,1900.0
2020-01-09 13:20:00,147.85,147.92,147.62,147.62,2870.0,141.074,141.1408,140.8545,140.8545,2870.0
2020-01-09 13:25:00,147.69,147.86,147.68,147.85,3002.0,140.9213,141.0835,140.9118,141.074,3002.0
2020-01-09 13:30:00,147.93,147.93,147.81,147.81,2000.0,141.1503,141.1503,141.0358,141.0358,2000.0
2020-01-09 13:35:00,147.84,147.88,147.77,147.77,3750.0,141.0645,141.1026,140.9977,140.9977,3750.0
2020-01-09 13:40:00,147.77,147.9,147.76,147.86,3576.0,140.9977,141.1217,140.9881,141.0835,3576.0
2020-01-09 13:45:00,147.87,147.87,147.76,147.78,2500.0,141.0931,141.0931,140.9881,141.0072,2500.0
2020-01-09 13:50:00,147.72,147.86,147.72,147.81,2816.0,140.95,141.0835,140.95,141.0358,2816.0
2020-01-09 13:55:00,147.83,147.88,147.8,147.8,2702.0,141.0549,141.1026,141.0263,141.0263,2702.0
2020-01-09 14:00:00,147.77,147.92,147.77,147.86,5400.0,140.9977,141.1408,140.9977,141.0835,5400.0
2020-01-09 14:05:00,147.81,147.95,147.81,147.93,2900.0,141.0358,141.1694,141.0358,141.1503,2900.0
2020-01-09 14:10:00,147.92,147.93,147.81,147.83,3864.0,141.1408,141.1503,141.0358,141.0549,3864.0
2020-01-09 14:15:00,147.82,147.9,147.82,147.88,1400.0,141.0454,141.1217,141.0454,141.1026,1400.0
2020-01-09 14:20:00,147.91,147.92,147.9,147.9,1102.0,141.1312,141.1408,141.1217,141.1217,1102.0
2020-01-09 14:25:00,147.91,147.92,147.82,147.86,2706.0,141.1312,141.1408,141.0454,141.0835,2706.0
2020-01-09 14:30:00,147.87,147.9,147.8,147.89,2902.0,141.0931,141.1217,141.0263,141.1122,2902.0
2020-01-09 14:35:00,147.9,147.92,147.84,147.91,2800.0,141.1217,141.1408,141.0645,141.1312,2800.0
2020-01-09 14:40:00,147.9,147.92,147.86,147.92,2036.0,141.1217,141.1408,141.0835,141.1408,2036.0
2020-01-09 14:45:00,147.9,147.92,147.73,147.78,4710.0,141.1217,141.1408,140.9595,141.0072,4710.0
2020-01-09 14:50:00,147.75,147.77,147.65,147.67,2193.0,140.9786,140.9977,140.8832,140.9022,2193.0
2020-01-09 14:55:00,147.65,147.76,147.64,147.72,8016.0,140.8832,140.9881,140.8736,140.95,8016.0
2020-01-09 15:00:00,147.74,147.74,147.68,147.69,5829.0,140.969,140.969,140.9118,140.9213,5829.0
2020-01-09 15:05:00,147.71,147.72,147.62,147.63,3705.0,140.9404,140.95,140.8545,140.8641,3705.0
2020-01-09 15:10:00,147.63,147.71,147.62,147.68,3901.0,140.8641,140.9404,140.8545,140.9118,3901.0
2020-01-09 15:15:00,147.66,147.71,147.63,147.71,3800.0,140.8927,140.9404,140.8641,140.9404,3800.0
2020-01-09 15:20:00,147.71,147.71,147.59,147.63,5021.0,140.9404,140.9404,140.8259,140.8641,5021.0
2020-01-09 15:25:00,147.64,147.67,147.53,147.62,4613.0,140.8736,140.9022,140.7687,140.8545,4613.0
2020-01-09 15:30:00,147.63,147.68,147.61,147.65,6001.0,140.8641,140.9118,140.845,140.8832,6001.0
2020-01-09 15:35:00,147.64,147.65,147.57,147.63,9302.0,140.8736,140.8832,140.8068,140.8641,9302.0
2020-01-09 15:40:00,147.62,147.62,147.57,147.62,13757.0,140.8545,140.8545,140.8068,140.8545,13757.0
2020-01-09 15:45:00,147.62,147.74,147.56,147.58,15876.0,140.8545,140.969,140.7973,140.8164,15876.0
2020-01-09 15:50:00,147.59,147.68,147.58,147.59,20353.0,140.8259,140.9118,140.8164,140.8259,20353.0
2020-01-09 15:55:00,147.6,147.7,147.37,147.42,70037.0,140.8355,140.9309,140.616,140.6637,70037.0
2020-01-10 09:30:00,148.06,148.24,147.72,147.75,24745.0,141.2744,141.4461,140.95,140.9786,24745.0
2020-01-10 09:35:00,147.68,147.87,147.48,147.71,13212.0,140.9118,141.0931,140.721,140.9404,13212.0
2020-01-10 09:40:00,147.84,148.16,147.75,147.8,13529.0,141.0645,141.3698,140.9786,141.0263,13529.0
2020-01-10 09:45:00,147.74,148.29,147.74,148.29,3169.0,140.969,141.4938,140.969,141.4938,3169.0
2020-01-10 09:50:00,148.3,148.5,148.21,148.21,4680.0,141.5034,141.6942,141.4175,141.4175,4680.0
2020-01-10 09:55:00,148.25,148.58,148.25,148.35,2471.0,141.4557,141.7705,141.4557,141.5511,2471.0
2020-01-10 10:00:00,148.29,148.57,148.18,148.34,5793.0,141.4938,141.761,141.3889,141.5415,5793.0
2020-01-10 10:05:00,148.36,148.47,148.32,148.32,2500.0,141.5606,141.6656,141.5225,141.5225,2500.0
2020-01-10 10:10:00,148.31,148.37,148.2,148.28,2344.0,141.5129,141.5702,141.408,141.4843,2344.0
2020-01-10 10:15:00,148.26,148.42,148.24,148.28,13174.0,141.4652,141.6179,141.4461,141.4843,13174.0
2020-01-10 10:20:00,148.25,148.35,148.14,148.22,13222.0,141.4557,141.5511,141.3507,141.427,13222.0
2020-01-10 10:25:00,148.2,148.21,148.1,148.14,3803.0,141.408,141.4175,141.3125,141.3507,3803.0
2020-01-10 10:30:00,148.14,148.14,147.98,148.12,2917.0,141.3507,141.3507,141.198,141.3316,2917.0
2020-01-10 10:35:00,148.13,148.29,148.06,148.29,5755.0,141.3412,141.4938,141.2744,141.4938,5755.0
2020-01-10 10:40:00,148.28,148.29,148.16,148.16,3069.0,141.4843,141.4938,141.3698,141.3698,3069.0
2020-01-10 10:45:00,148.16,148.19,147.97,147.97,2200.0,141.3698,141.3984,141.1885,141.1885,2200.0
2020-01-10 10:50:00,147.88,148.12,147.87,148.1,28716.0,141.1026,141.3316,141.0931,141.3125,28716.0
2020-01-10 10:55:00,148.13,148.33,148.12,148.21,3801.0,141.3412,141.532,141.3316,141.4175,3801.0
2020-01-10 11:00:00,148.23,148.23,147.88,147.93,11401.0,141.4366,141.4366,141.1026,141.1503,11401.0
2020-01-10 11:05:00,148.0,148.07,147.9,147.95,3833.0,141.2171,141.2839,141.1217,141.1694,3833.0
2020-01-10 11:10:00,147.93,147.93,147.68,147.68,3096.0,141.1503,141.1503,140.9118,140.9118,3096.0
2020-01-10 11:15:00,147.71,147.92,147.71,147.86,4834.0,140.9404,141.1408,140.9404,141.0835,4834.0
2020-01-10 11:20:00,147.89,148.01,147.87,147.98,3200.0,141.1122,141.2267,141.0931,141.198,3200.0
2020-01-10 11:25:00,147.93,147.99,147.86,147.99,1900.0,141.1503,141.2076,141.0835,141.2076,1900.0
2020-01-10 11:30:00,147.95,148.18,147.94,148.13,4063.0,141.1694,141.3889,141.1599,141.3412,4063.0
2020-01-10 11:35:00,148.12,148.2,147.9,148.03,12436.0,141.3316,141.408,141.1217,141.2457,12436.0
2020-01-10 11:40:00,148.08,148.08,147.86,147.86,1425.0,141.2935,141.2935,141.0835,141.0835,1425.0
2020-01-10 11:45:00,147.9,147.9,147.75,147.75,800.0,141.1217,141.1217,140.9786,140.9786,800.0
2020-01-10 11:50:00,147.68,147.82,147.67,147.72,1886.0,140.9118,141.0454,140.9022,140.95,1886.0
2020-01-10 11:55:00,147.7,148.06,147.7,148.0,6760.0,140.9309,141.2744,140.9309,141.2171,6760.0
2020-01-10 12:00:00,147.99,148.01,147.77,147.81,2274.0,141.2076,141.2267,140.9977,141.0358,2274.0
2020-01-10 12:05:00,147.87,147.87,147.7,147.7,2020.0,141.0931,141.0931,140.9309,140.9309,2020.0
2020-01-10 12:10:00,147.67,147.71,147.59,147.71,2921.0,140.9022,140.9404,140.8259,140.9404,2921.0
2020-01-10 12:15:00,147.68,147.73,147.6,147.64,2154.0,140.9118,140.9595,140.8355,140.8736,2154.0
2020-01-10 12:20:00,147.69,147.77,147.69,147.72,2327.0,140.9213,140.9977,140.9213,140.95,2327.0
2020-01-10 12:25:00,147.77,147.77,147.69,147.7,2129.0,140.9977,140.9977,140.9213,140.9309,2129.0
2020-01-10 12:30:00,147.66,147.85,147.66,147.85,2005.0,140.8927,141.074,140.8927,141.074,2005.0
2020-01-10 12:35:00,147.87,147.9,147.83,147.84,1900.0,141.0931,141.1217,141.0549,141.0645,1900.0
2020-01-10 12:40:00,147.85,147.9,147.81,147.9,1900.0,141.074,141.1217,141.0358,141.1217,1900.0
2020-01-10 12:45:00,147.89,148.04,147.85,148.02,2113.0,141.1122,141.2553,141.074,141.2362,2113.0
2020-01-10 12:50:00,147.98,147.98,147.81,147.85,2451.0,141.198,141.198,141.0358,141.074,2451.0
2020-01-10 12:55:00,147.89,148.0,147.89,148.0,1000.0,141.1122,141.2171,141.1122,141.2171,1000.0
2020-01-10 13:00:00,148.01,148.08,148.01,148.01,3100.0,141.2267,141.2935,141.2267,141.2267,3100.0
2020-01-10 13:05:00,148.04,148.05,147.88,147.92,6222.0,141.2553,141.2648,141.1026,141.1408,6222.0
2020-01-10 13:10:00,147.92,148.07,147.91,148.07,3508.0,141.1408,141.2839,141.1312,141.2839,3508.0
2020-01-10 13:15:00,148.1,148.26,148.08,148.2,2000.0,141.3125,141.4652,141.2935,141.408,2000.0
2020-01-10 13:20:00,148.2,148.26,148.16,148.24,1100.0,141.408,141.4652,141.3698,141.4461,1100.0
2020-01-10 13:25:00,148.26,148.26,148.16,148.19,1715.0,141.4652,141.4652,141.3698,141.3984,1715.0
2020-01-10 13:30:00,148.2,148.27,148.18,148.2,3404.0,141.408,141.4747,141.3889,141.408,3404.0
2020-01-10 13:35:00,148.19,148.28,148.17,148.18,2600.0,141.3984,141.4843,141.3793,141.3889,2600.0
2020-01-10 13:40:00,148.18,148.5,148.18,148.36,5094.0,141.3889,141.6942,141.3889,141.5606,5094.0
2020-01-10 13:45:00,148.34,148.36,148.26,148.26,2240.0,141.5415,141.5606,141.4652,141.4652,2240.0
2020-01-10 13:50:00,148.23,148.33,148.23,148.31,2900.0,141.4366,141.532,141.4366,141.5129,2900.0
2020-01-10 13:55:00,148.32,148.41,148.32,148.33,3305.0,141.5225,141.6083,141.5225,141.532,3305.0
2020-01-10 14:00:00,148.35,148.36,148.2,148.22,2491.0,141.5511,141.5606,141.408,141.427,2491.0
2020-01-10 14:05:00,148.19,148.2,148.15,148.18,1900.0,141.3984,141.408,141.3602,141.3889,1900.0
2020-01-10 14:10:00,148.18,148.18,147.97,147.97,3030.0,141.3889,141.3889,141.1885,141.1885,3030.0
2020-01-10 14:15:00,147.93,148.06,147.92,148.03,2586.0,141.1503,141.2744,141.1408,141.2457,2586.0
2020-01-10 14:20:00,148.0,148.08,147.92,147.93,3774.0,141.2171,141.2935,141.1408,141.1503,3774.0
2020-01-10 14:25:00,147.95,148.09,147.89,148.06,4000.0,141.1694,141.303,141.1122,141.2744,4000.0
2020-01-10 14:30:00,148.08,148.11,148.06,148.11,4071.0,141.2935,141.3221,141.2744,141.3221,4071.0
2020-01-10 14:35:00,148.07,148.07,147.98,148.03,3592.0,141.2839,141.2839,141.198,141.2457,3592.0
2020-01-10 14:40:00,148.06,148.15,147.97,148.15,4000.0,141.2744,141.3602,141.1885,141.3602,4000.0
2020-01-10 14:45:00,148.13,148.26,148.13,148.26,6467.0,141.3412,141.4652,141.3412,141.4652,6467.0
2020-01-10 14:50:00,148.29,148.3,148.21,148.3,3484.0,141.4938,141.5034,141.4175,141.5034,3484.0
2020-01-10 14:55:00,148.29,148.43,148.27,148.34,3238.0,141.4938,141.6274,141.4747,141.5415,3238.0
2020-01-10 15:00:00,148.34,148.36,148.16,148.23,6003.0,141.5415,141.5606,141.3698,141.4366,6003.0
2020-01-10 15:05:00,148.24,148.24,148.08,148.13,4141.0,141.4461,141.4461,141.2935,141.3412,4141.0
2020-01-10 15:10:00,148.11,148.26,148.09,148.15,4932.0,141.3221,141.4652,141.303,141.3602,4932.0
2020-01-10 15:15:00,148.19,148.19,148.05,148.07,4521.0,141.3984,141.3984,141.2648,141.2839,4521.0
2020-01-10 15:20:00,148.03,148.1,148.0,148.09,3505.0,141.2457,141.3125,141.2171,141.303,3505.0
2020-01-10 15:25:00,148.12,148.21,148.12,148.13,4835.0,141.3316,141.4175,141.3316,141.3412,4835.0
2020-01-10 15:30:00,148.09,148.1,147.98,148.0,10415.0,141.303,141.3125,141.198,141.2171,10415.0
2020-01-10 15:35:00,148.01,148.18,148.01,148.04,12818.0,141.2267,141.3889,141.2267,141.2553,12818.0
2020-01-10 15:40:00,148.07,148.08,147.98,148.02,20770.0,141.2839,141.2935,141.198,141.2362,20770.0
2020-01-10 15:45:00,148.04,148.11,147.91,147.94,17772.0,141.2553,141.3221,141.1312,141.1599,17772.0
2020-01-10 15:50:00,147.91,148.24,147.91,148.13,22952.0,141.1312,141.4461,141.1312,141.3412,22952.0
2020-01-10 15:55:00,148.13,148.27,148.06,148.17,63092.0,141.3412,141.4747,141.2744,141.3793,63092.0
2020-01-13 09:30:00,148.45,148.54,148.11,148.36,29614.0,141.6465,141.7324,141.3221,141.5606,29614.0
2020-01-13 09:35:00,148.23,148.26,147.57,147.61,17995.0,141.4366,141.4652,140.8068,140.845,17995.0
2020-01-13 09:40:00,147.3,147.4,147.07,147.22,4398.0,140.5492,140.6446,140.3297,140.4729,4398.0
2020-01-13 09:45:00,147.34,147.35,146.85,147.1,6063.0,140.5874,140.5969,140.1198,140.3584,6063.0
2020-01-13 09:50:00,147.09,147.2,146.9,147.14,12452.0,140.3488,140.4538,140.1675,140.3965,12452.0
2020-01-13 09:55:00,147.15,147.54,147.11,147.51,6859.0,140.4061,140.7782,140.3679,140.7496,6859.0
2020-01-13 10:00:00,147.54,147.81,147.5,147.81,4667.0,140.7782,141.0358,140.74,141.0358,4667.0
2020-01-13 10:05:00,147.73,148.02,147.69,147.97,5538.0,140.9595,141.2362,140.9213,141.1885,5538.0
2020-01-13 10:10:00,147.97,148.01,147.7,147.78,4090.0,141.1885,141.2267,140.9309,141.0072,4090.0
2020-01-13 10:15:00,147.78,148.07,147.78,147.97,4228.0,141.0072,141.2839,141.0072,141.1885,4228.0
2020-01-13 10:20:00,147.94,148.06,147.88,148.0,7724.0,141.1599,141.2744,141.1026,141.2171,7724.0
2020-01-13 10:25:00,148.03,148.03,147.78,147.78,7999.0,141.2457,141.2457,141.0072,141.0072,7999.0
2020-01-13 10:30:00,147.71,147.9,147.71,147.8,6220.0,140.9404,141.1217,140.9404,141.0263,6220.0
2020-01-13 10:35:00,147.83,147.89,147.57,147.59,12746.0,141.0549,141.1122,140.8068,140.8259,12746.0
2020-01-13 10:40:00,147.59,147.71,147.58,147.62,4746.0,140.8259,140.9404,140.8164,140.8545,4746.0
2020-01-13 10:45:00,147.62,147.69,147.57,147.64,3454.0,140.8545,140.9213,140.8068,140.8736,3454.0
2020-01-13 10:50:00,147.64,147.67,147.58,147.66,5995.0,140.8736,140.9022,140.8164,140.8927,5995.0
2020-01-13 10:55:00,147.63,147.63,147.49,147.56,3488.0,140.8641,140.8641,140.7305,140.7973,3488.0
2020-01-13 11:00:00,147.54,147.54,147.38,147.38,7241.0,140.7782,140.7782,140.6255,140.6255,7241.0
2020-01-13 11:05:00,147.34,147.43,147.33,147.36,4400.0,140.5874,140.6732,140.5778,140.6065,4400.0
2020-01-13 11:10:00,147.37,147.38,147.17,147.18,7929.0,140.616,140.6255,140.4252,140.4347,7929.0
2020-01-13 11:15:00,147.2,147.43,147.2,147.31,5846.0,140.4538,140.6732,140.4538,140.5587,5846.0
2020-01-13 11:20:00,147.36,147.37,147.2,147.22,4330.0,140.6065,140.616,140.4538,140.4729,4330.0
2020-01-13 11:25:00,147.22,147.54,147.13,147.53,8408.0,140.4729,140.7782,140.387,140.7687,8408.0
2020-01-13 11:30:00,147.54,147.85,147.47,147.56,10171.0,140.7782,141.074,140.7114,140.7973,10171.0
2020-01-13 11:35:00,147.59,147.65,147.39,147.46,4451.0,140.8259,140.8832,140.6351,140.7019,4451.0
2020-01-13 11:40:00,147.43,147.47,147.33,147.42,4788.0,140.6732,140.7114,140.5778,140.6637,4788.0
2020-01-13 11:45:00,147.42,147.43,147.25,147.26,3500.0,140.6637,140.6732,140.5015,140.511,3500.0
2020-01-13 11:50:00,147.24,147.39,147.24,147.28,4400.0,140.492,140.6351,140.492,140.5301,4400.0
2020-01-13 11:55:00,147.29,147.33,147.22,147.22,3385.0,140.5397,140.5778,140.4729,140.4729,3385.0
2020-01-13 12:00:00,147.27,147.65,147.27,147.62,5406.0,140.5206,140.8832,140.5206,140.8545,5406.0
2020-01-13 12:05:00,147.66,147.71,147.65,147.67,9387.0,140.8927,140.9404,140.8832,140.9022,9387.0
2020-01-13 12:10:00,147.69,147.81,147.69,147.8,3600.0,140.9213,141.0358,140.9213,141.0263,3600.0
2020-01-13 12:15:00,147.8,147.89,147.71,147.71,3423.0,141.0263,141.1122,140.9404,140.9404,3423.0
2020-01-13 12:20:00,147.71,147.88,147.7,147.7,4104.0,140.9404,141.1026,140.9309,140.9309,4104.0
2020-01-13 12:25:00,147.7,147.95,147.69,147.83,4499.0,140.9309,141.1694,140.9213,141.0549,4499.0
2020-01-13 12:30:00,147.81,147.84,147.7,147.76,4032.0,141.0358,141.0645,140.9309,140.9881,4032.0
2020-01-13 12:35:00,147.75,147.76,147.61,147.76,4026.0,140.9786,140.9881,140.845,140.9881,4026.0
2020-01-13 12:40:00,147.8,147.8,147.65,147.67,1930.0,141.0263,141.0263,140.8832,140.9022,1930.0
2020-01-13 12:45:00,147.65,147.66,147.38,147.38,3936.0,140.8832,140.8927,140.6255,140.6255,3936.0
2020-01-13 12:50:00,147.42,147.48,147.33,147.47,3601.0,140.6637,140.721,140.5778,140.7114,3601.0
2020-01-13 12:55:00,147.5,147.59,147.46,147.5,4800.0,140.74,140.8259,140.7019,140.74,4800.0
2020-01-13 13:00:00,147.5,147.5,147.36,147.46,3300.0,140.74,140.74,140.6065,140.7019,3300.0
2020-01-13 13:05:00,147.47,147.52,147.38,147.38,5069.0,140.7114,140.7591,140.6255,140.6255,5069.0
2020-01-13 13:10:00,147.38,147.43,147.37,147.39,1600.0,140.6255,140.6732,140.616,140.6351,1600.0
2020-01-13 13:15:00,147.39,147.4,147.29,147.3,2700.0,140.6351,140.6446,140.5397,140.5492,2700.0
2020-01-13 13:20:00,147.3,147.37,147.29,147.31,5996.0,140.5492,140.616,140.5397,140.5587,5996.0
2020-01-13 13:25:00,147.34,147.35,147.24,147.25,3401.0,140.5874,140.5969,140.492,140.5015,3401.0
2020-01-13 13:30:00,147.25,147.25,147.08,147.09,3900.0,140.5015,140.5015,140.3393,140.3488,3900.0
2020-01-13 13:35:00,147.05,147.08,146.91,146.95,6529.0,140.3107,140.3393,140.1771,140.2152,6529.0
2020-01-13 13:40:00,146.97,147.1,146.97,147.0,4625.0,140.2343,140.3584,140.2343,140.263,4625.0
2020-01-13 13:45:00,147.02,147.07,146.92,146.96,3406.0,140.282,140.3297,140.1866,140.2248,3406.0
2020-01-13 13:50:00,146.99,147.2,146.95,147.15,2150.0,140.2534,140.4538,140.2152,140.4061,2150.0
2020-01-13 13:55:00,147.18,147.23,147.08,147.09,4968.0,140.4347,140.4824,140.3393,140.3488,4968.0
2020-01-13 14:00:00,147.09,147.15,147.0,147.0,3523.0,140.3488,140.4061,140.263,140.263,3523.0
2020-01-13 14:05:00,147.03,147.05,146.94,146.97,2927.0,140.2916,140.3107,140.2057,140.2343,2927.0
2020-01-13 14:10:00,146.97,147.06,146.92,146.92,3501.0,140.2343,140.3202,140.1866,140.1866,3501.0
2020-01-13 14:15:00,146.94,146.96,146.85,146.87,3266.0,140.2057,140.2248,140.1198,140.1389,3266.0
2020-01-13 14:20:00,146.87,146.9,146.74,146.85,5121.0,140.1389,140.1675,140.0149,140.1198,5121.0
2020-01-13 14:25:00,146.87,146.87,146.75,146.76,4911.0,140.1389,140.1389,140.0244,140.034,4911.0
2020-01-13 14:30:00,146.77,147.1,146.76,147.06,10478.0,140.0435,140.3584,140.034,140.3202,10478.0
2020-01-13 14:35:00,147.05,147.08,146.96,147.05,2967.0,140.3107,140.3393,140.2248,140.3107,2967.0
2020-01-13 14:40:00,147.09,147.09,146.99,147.05,2000.0,140.3488,140.3488,140.2534,140.3107,2000.0
2020-01-13 14:45:00,147.04,147.04,146.91,146.93,5000.0,140.3011,140.3011,140.1771,140.1962,5000.0
2020-01-13 14:50:00,146.9,147.0,146.9,146.97,3655.0,140.1675,140.263,140.1675,140.2343,3655.0
2020-01-13 14:55:00,146.97,147.25,146.97,147.19,9427.0,140.2343,140.5015,140.2343,140.4442,9427.0
2020-01-13 15:00:00,147.18,147.2,146.97,147.13,5221.0,140.4347,140.4538,140.2343,140.387,5221.0
2020-01-13 15:05:00,147.14,147.14,147.05,147.09,4108.0,140.3965,140.3965,140.3107,140.3488,4108.0
2020-01-13 15:10:00,147.08,147.13,147.0,147.0,4346.0,140.3393,140.387,140.263,140.263,4346.0
2020-01-13 15:15:00,146.98,147.12,146.98,147.05,3536.0,140.2439,140.3775,140.2439,140.3107,3536.0
2020-01-13 15:20:00,147.06,147.19,147.03,147.12,3760.0,140.3202,140.4442,140.2916,140.3775,3760.0
2020-01-13 15:25:00,147.16,147.32,147.11,147.22,4567.0,140.4156,140.5683,140.3679,140.4729,4567.0
2020-01-13 15:30:00,147.22,147.4,147.19,147.4,5879.0,140.4729,140.6446,140.4442,140.6446,5879.0
2020-01-13 15:35:00,147.4,147.45,147.34,147.38,14822.0,140.6446,140.6923,140.5874,140.6255,14822.0
2020-01-13 15:40:00,147.4,147.47,147.22,147.26,10393.0,140.6446,140.7114,140.4729,140.511,10393.0
2020-01-13 15:45:00,147.28,147.38,147.25,147.32,9752.0,140.5301,140.6255,140.5015,140.5683,9752.0
2020-01-13 15:50:00,147.34,147.42,147.3,147.3,20558.0,140.5874,140.6637,140.5492,140.5492,20558.0
2020-01-13 15:55:00,147.29,147.3,147.05,147.16,58285.0,140.5397,140.5492,140.3107,140.4156,58285.0
2020-01-14 09:30:00,146.56,147.08,146.56,146.97,14369.0,139.8431,140.3393,139.8431,140.2343,14369.0
2020-01-14 09:35:00,147.1,147.24,146.79,147.16,12720.0,140.3584,140.492,140.0626,140.4156,12720.0
2020-01-14 09:40:00,147.16,147.33,147.01,147.03,6067.0,140.4156,140.5778,140.2725,140.2916,6067.0
2020-01-14 09:45:00,147.08,147.21,146.52,146.53,16043.0,140.3393,140.4633,139.805,139.8145,16043.0
2020-01-14 09:50:00,146.61,146.79,146.53,146.7,9019.0,139.8908,140.0626,139.8145,139.9767,9019.0
2020-01-14 09:55:00,146.75,146.75,146.45,146.55,7021.0,140.0244,140.0244,139.7382,139.8336,7021.0
2020-01-14 10:00:00,146.55,147.01,146.54,147.01,7192.0,139.8336,140.2725,139.824,140.2725,7192.0
2020-01-14 10:05:00,147.08,147.1,146.96,147.05,4542.0,140.3393,140.3584,140.2248,140.3107,4542.0
2020-01-14 10:10:00,147.07,147.11,146.96,147.06,5207.0,140.3297,140.3679,140.2248,140.3202,5207.0
2020-01-14 10:15:00,147.05,147.22,147.02,147.16,9744.0,140.3107,140.4729,140.282,140.4156,9744.0
2020-01-14 10:20:00,147.12,147.24,147.11,147.22,7374.0,140.3775,140.492,140.3679,140.4729,7374.0
2020-01-14 10:25:00,147.22,147.36,147.15,147.23,34599.0,140.4729,140.6065,140.4061,140.4824,34599.0
2020-01-14 10:30:00,147.24,147.27,147.03,147.08,7714.0,140.492,140.5206,140.2916,140.3393,7714.0
2020-01-14 10:35:00,147.08,147.28,146.97,147.2,5193.0,140.3393,140.5301,140.2343,140.4538,5193.0
2020-01-14 10:40:00,147.23,147.48,147.15,147.48,10856.0,140.4824,140.721,140.4061,140.721,10856.0
2020-01-14 10:45:00,147.48,147.71,147.48,147.63,3030.0,140.721,140.9404,140.721,140.8641,3030.0
2020-01-14 10:50:00,147.64,147.64,147.48,147.52,2057.0,140.8736,140.8736,140.721,140.7591,2057.0
2020-01-14 10:55:00,147.51,147.77,147.45,147.71,7131.0,140.7496,140.9977,140.6923,140.9404,7131.0
2020-01-14 11:00:00,147.76,147.76,147.59,147.62,2508.0,140.9881,140.9881,140.8259,140.8545,2508.0
2020-01-14 11:05:00,147.67,147.74,147.67,147.71,10279.0,140.9022,140.969,140.9022,140.9404,10279.0
2020-01-14 11:10:00,147.71,147.83,147.71,147.78,4329.0,140.9404,141.0549,140.9404,141.0072,4329.0
2020-01-14 11:15:00,147.8,147.87,147.77,147.8,4341.0,141.0263,141.0931,140.9977,141.0263,4341.0
2020-01-14 11:20:00,147.8,147.83,147.73,147.78,909.0,141.0263,141.0549,140.9595,141.0072,909.0
2020-01-14 11:25:00,147.79,147.86,147.73,147.84,3177.0,141.0167,141.0835,140.9595,141.0645,3177.0
2020-01-14 11:30:00,147.84,147.91,147.74,147.74,8468.0,141.0645,141.1312,140.969,140.969,8468.0
2020-01-14 11:35:00,147.72,147.79,147.69,147.71,3945.0,140.95,141.0167,140.9213,140.9404,3945.0
2020-01-14 11:40:00,147.71,147.71,147.66,147.68,3284.0,140.9404,140.9404,140.8927,140.9118,3284.0
2020-01-14 11:45:00,147.67,147.8,147.62,147.78,3243.0,140.9022,141.0263,140.8545,141.0072,3243.0
2020-01-14 11:50:00,147.78,147.83,147.74,147.76,5780.0,141.0072,141.0549,140.969,140.9881,5780.0
2020-01-14 11:55:00,147.74,147.82,147.7,147.72,14401.0,140.969,141.0454,140.9309,140.95,14401.0
2020-01-14 12:00:00,147.71,147.71,147.57,147.59,2925.0,140.9404,140.9404,140.8068,140.8259,2925.0
2020-01-14 12:05:00,147.57,147.64,147.56,147.6,1800.0,140.8068,140.8736,140.7973,140.8355,1800.0
2020-01-14 12:10:00,147.61,147.68,147.56,147.59,4691.0,140.845,140.9118,140.7973,140.8259,4691.0
2020-01-14 12:15:00,147.58,147.66,147.57,147.65,7433.0,140.8164,140.8927,140.8068,140.8832,7433.0
2020-01-14 12:20:00,147.69,147.69,147.56,147.57,2727.0,140.9213,140.9213,140.7973,140.8068,2727.0
2020-01-14 12:25:00,147.58,147.63,147.54,147.54,3829.0,140.8164,140.8641,140.7782,140.7782,3829.0
2020-01-14 12:30:00,147.54,147.67,147.47,147.65,3179.0,140.7782,140.9022,140.7114,140.8832,3179.0
2020-01-14 12:35:00,147.69,147.73,147.61,147.71,4505.0,140.9213,140.9595,140.845,140.9404,4505.0
2020-01-14 12:40:00,147.78,147.81,147.73,147.78,4841.0,141.0072,141.0358,140.9595,141.0072,4841.0
2020-01-14 12:45:00,147.76,147.9,147.76,147.9,2805.0,140.9881,141.1217,140.9881,141.1217,2805.0
2020-01-14 12:50:00,147.89,148.03,147.89,148.03,9180.0,141.1122,141.2457,141.1122,141.2457,9180.0
2020-01-14 12:55:00,148.02,148.12,148.0,148.09,2885.0,141.2362,141.3316,141.2171,141.303,2885.0
2020-01-14 13:00:00,148.07,148.12,148.07,148.12,2365.0,141.2839,141.3316,141.2839,141.3316,2365.0
2020-01-14 13:05:00,148.13,148.26,148.13,148.22,6139.0,141.3412,141.4652,141.3412,141.427,6139.0
2020-01-14 13:10:00,148.19,148.19,148.11,148.12,1738.0,141.3984,141.3984,141.3221,141.3316,1738.0
2020-01-14 13:15:00,148.11,148.14,148.1,148.13,2116.0,141.3221,141.3507,141.3125,141.3412,2116.0
2020-01-14 13:20:00,148.13,148.32,148.13,148.31,4116.0,141.3412,141.5225,141.3412,141.5129,4116.0
2020-01-14 13:25:00,148.33,148.36,148.24,148.24,5206.0,141.532,141.5606,141.4461,141.4461,5206.0
2020-01-14 13:30:00,148.29,148.33,148.26,148.29,6640.0,141.4938,141.532,141.4652,141.4938,6640.0
2020-01-14 13:35:00,148.3,148.3,147.86,148.1,10196.0,141.5034,141.5034,141.0835,141.3125,10196.0
2020-01-14 13:40:00,148.13,148.17,147.86,147.95,3375.0,141.3412,141.3793,141.0835,141.1694,3375.0
2020-01-14 13:45:00,147.96,147.96,147.83,147.91,2600.0,141.179,141.179,141.0549,141.1312,2600.0
2020-01-14 13:50:00,147.89,147.99,147.87,147.97,1301.0,141.1122,141.2076,141.0931,141.1885,1301.0
2020-01-14 13:55:00,147.94,148.09,147.9,148.08,3002.0,141.1599,141.303,141.1217,141.2935,3002.0
2020-01-14 14:00:00,148.09,148.09,147.83,147.85,2527.0,141.303,141.303,141.0549,141.074,2527.0
2020-01-14 14:05:00,147.88,147.95,147.76,147.81,2794.0,141.1026,141.1694,140.9881,141.0358,2794.0
2020-01-14 14:10:00,147.81,147.84,147.65,147.78,5689.0,141.0358,141.0645,140.8832,141.0072,5689.0
2020-01-14 14:15:00,147.79,147.91,147.76,147.91,5129.0,141.0167,141.1312,140.9881,141.1312,5129.0
2020-01-14 14:20:00,147.9,147.98,147.86,147.94,5914.0,141.1217,141.198,141.0835,141.1599,5914.0
2020-01-14 14:25:00,147.95,148.18,147.95,148.11,3900.0,141.1694,141.3889,141.1694,141.3221,3900.0
2020-01-14 14:30:00,148.13,148.26,148.06,148.26,4501.0,141.3412,141.4652,141.2744,141.4652,4501.0
2020-01-14 14:35:00,148.31,148.37,148.3,148.31,1700.0,141.5129,141.5702,141.5034,141.5129,1700.0
2020-01-14 14:40:00,148.31,148.36,148.29,148.33,3747.0,141.5129,141.5606,141.4938,141.532,3747.0
2020-01-14 14:45:00,148.33,148.38,148.18,148.18,5428.0,141.532,141.5797,141.3889,141.3889,5428.0
2020-01-14 14:50:00,148.18,148.22,148.08,148.12,15835.0,141.3889,141.427,141.2935,141.3316,15835.0
2020-01-14 14:55:00,148.11,148.11,147.96,147.96,3199.0,141.3221,141.3221,141.179,141.179,3199.0
2020-01-14 15:00:00,148.0,148.05,147.96,147.97,3633.0,141.2171,141.2648,141.179,141.1885,3633.0
2020-01-14 15:05:00,148.01,148.02,147.94,147.94,2514.0,141.2267,141.2362,141.1599,141.1599,2514.0
2020-01-14 15:10:00,147.94,147.95,147.75,147.75,4300.0,141.1599,141.1694,140.9786,140.9786,4300.0
2020-01-14 15:15:00,147.74,147.81,147.73,147.79,2964.0,140.969,141.0358,140.9595,141.0167,2964.0
2020-01-14 15:20:00,147.82,147.9,147.82,147.84,3500.0,141.0454,141.1217,141.0454,141.0645,3500.0
2020-01-14 15:25:00,147.83,147.83,147.6,147.63,6323.0,141.0549,141.0549,140.8355,140.8641,6323.0
2020-01-14 15:30:00,147.66,147.77,147.6,147.6,7992.0,140.8927,140.9977,140.8355,140.8355,7992.0
2020-01-14 15:35:00,147.61,147.61,147.41,147.48,17270.0,140.845,140.845,140.6542,140.721,17270.0
2020-01-14 15:40:00,147.49,147.73,147.46,147.66,16232.0,140.7305,140.9595,140.7019,140.8927,16232.0
2020-01-14 15:45:00,147.59,147.79,147.58,147.6,11337.0,140.8259,141.0167,140.8164,140.8355,11337.0
2020-01-14 15:50:00,147.57,147.81,147.57,147.77,19021.0,140.8068,141.0358,140.8068,140.9977,19021.0
2020-01-14 15:55:00,147.76,147.95,147.76,147.91,42432.0,140.9881,141.1694,140.9881,141.1312,42432.0
2020-01-15 09:30:00,148.01,148.13,147.5,147.5,26341.0,141.2267,141.3412,140.74,140.74,26341.0
2020-01-15 09:35:00,147.45,147.84,147.23,147.52,14925.0,140.6923,141.0645,140.4824,140.7591,14925.0
2020-01-15 09:40:00,147.43,148.08,147.43,147.98,4994.0,140.6732,141.2935,140.6732,141.198,4994.0
2020-01-15 09:45:00,148.01,148.06,147.75,147.82,9804.0,141.2267,141.2744,140.9786,141.0454,9804.0
2020-01-15 09:50:00,147.91,147.98,147.33,147.66,5038.0,141.1312,141.198,140.5778,140.8927,5038.0
2020-01-15 09:55:00,147.73,147.75,147.43,147.59,4518.0,140.9595,140.9786,140.6732,140.8259,4518.0
2020-01-15 10:00:00,147.61,147.67,147.32,147.37,5279.0,140.845,140.9022,140.5683,140.616,5279.0
2020-01-15 10:05:00,147.39,147.39,147.12,147.24,7302.0,140.6351,140.6351,140.3775,140.492,7302.0
2020-01-15 10:10:00,147.26,147.38,147.01,147.1,5561.0,140.511,140.6255,140.2725,140.3584,5561.0
2020-01-15 10:15:00,147.04,147.27,146.96,147.27,7384.0,140.3011,140.5206,140.2248,140.5206,7384.0
2020-01-15 10:20:00,147.23,147.66,147.21,147.57,7353.0,140.4824,140.8927,140.4633,140.8068,7353.0
2020-01-15 10:25:00,147.57,147.69,147.52,147.64,6533.0,140.8068,140.9213,140.7591,140.8736,6533.0
2020-01-15 10:30:00,147.64,147.94,147.64,147.84,11003.0,140.8736,141.1599,140.8736,141.0645,11003.0
2020-01-15 10:35:00,147.95,147.99,147.8,147.93,15994.0,141.1694,141.2076,141.0263,141.1503,15994.0
2020-01-15 10:40:00,147.9,147.95,147.62,147.62,13630.0,141.1217,141.1694,140.8545,140.8545,13630.0
2020-01-15 10:45:00,147.62,147.65,147.41,147.58,5500.0,140.8545,140.8832,140.6542,140.8164,5500.0
2020-01-15 10:50:00,147.61,147.8,147.6,147.8,7647.0,140.845,141.0263,140.8355,141.0263,7647.0
2020-01-15 10:55:00,147.84,147.97,147.81,147.97,6897.0,141.0645,141.1885,141.0358,141.1885,6897.0
2020-01-15 11:00:00,147.96,148.13,147.95,148.07,3294.0,141.179,141.3412,141.1694,141.2839,3294.0
2020-01-15 11:05:00,148.14,148.14,147.87,148.0,5150.0,141.3507,141.3507,141.0931,141.2171,5150.0
2020-01-15 11:10:00,147.94,147.99,147.91,147.98,4800.0,141.1599,141.2076,141.1312,141.198,4800.0
2020-01-15 11:15:00,147.98,148.12,147.97,148.1,3400.0,141.198,141.3316,141.1885,141.3125,3400.0
2020-01-15 11:20:00,148.1,148.21,147.98,148.12,6405.0,141.3125,141.4175,141.198,141.3316,6405.0
2020-01-15 11:25:00,148.11,148.32,148.1,148.31,4200.0,141.3221,141.5225,141.3125,141.5129,4200.0
2020-01-15 11:30:00,148.28,148.39,148.09,148.35,12976.0,141.4843,141.5892,141.303,141.5511,12976.0
2020-01-15 11:35:00,148.34,148.5,148.34,148.42,7440.0,141.5415,141.6942,141.5415,141.6179,7440.0
2020-01-15 11:40:00,148.41,148.63,148.4,148.52,5176.0,141.6083,141.8182,141.5988,141.7133,5176.0
2020-01-15 11:45:00,148.5,148.61,148.45,148.61,3200.0,141.6942,141.7992,141.6465,141.7992,3200.0
2020-01-15 11:50:00,148.58,148.59,148.41,148.42,3600.0,141.7705,141.7801,141.6083,141.6179,3600.0
2020-01-15 11:55:00,148.44,148.46,148.34,148.41,10908.0,141.637,141.656,141.5415,141.6083,10908.0
2020-01-15 12:00:00,148.38,148.49,148.27,148.31,7593.0,141.5797,141.6847,141.4747,141.5129,7593.0
2020-01-15 12:05:00,148.27,148.36,148.26,148.36,5655.0,141.4747,141.5606,141.4652,141.5606,5655.0
2020-01-15 12:10:00,148.36,148.48,148.32,148.4,4303.0,141.5606,141.6751,141.5225,141.5988,4303.0
2020-01-15 12:15:00,148.41,148.44,148.37,148.4,2200.0,141.6083,141.637,141.5702,141.5988,2200.0
2020-01-15 12:20:00,148.41,148.62,148.4,148.58,5915.0,141.6083,141.8087,141.5988,141.7705,5915.0
2020-01-15 12:25:00,148.59,148.73,148.53,148.54,7970.0,141.7801,141.9137,141.7228,141.7324,7970.0
2020-01-15 12:30:00,148.57,148.57,148.24,148.24,4820.0,141.761,141.761,141.4461,141.4461,4820.0
2020-01-15 12:35:00,148.23,148.36,148.17,148.24,6067.0,141.4366,141.5606,141.3793,141.4461,6067.0
2020-01-15 12:40:00,148.23,148.25,148.17,148.23,4477.0,141.4366,141.4557,141.3793,141.4366,4477.0
2020-01-15 12:45:00,148.22,148.26,148.03,148.03,5296.0,141.427,141.4652,141.2457,141.2457,5296.0
2020-01-15 12:50:00,148.03,148.03,147.83,147.88,4705.0,141.2457,141.2457,141.0549,141.1026,4705.0
2020-01-15 12:55:00,147.86,147.88,147.72,147.73,8203.0,141.0835,141.1026,140.95,140.9595,8203.0
2020-01-15 13:00:00,147.71,147.87,147.67,147.71,6700.0,140.9404,141.0931,140.9022,140.9404,6700.0
2020-01-15 13:05:00,147.72,147.78,147.66,147.66,2840.0,140.95,141.0072,140.8927,140.8927,2840.0
2020-01-15 13:10:00,147.68,147.68,147.56,147.67,2300.0,140.9118,140.9118,140.7973,140.9022,2300.0
2020-01-15 13:15:00,147.67,147.81,147.66,147.81,3100.0,140.9022,141.0358,140.8927,141.0358,3100.0
2020-01-15 13:20:00,147.81,147.82,147.78,147.78,3500.0,141.0358,141.0454,141.0072,141.0072,3500.0
2020-01-15 13:25:00,147.81,147.99,147.78,147.94,4722.0,141.0358,141.2076,141.0072,141.1599,4722.0
2020-01-15 13:30:00,147.94,147.97,147.74,147.84,6203.0,141.1599,141.1885,140.969,141.0645,6203.0
2020-01-15 13:35:00,147.84,147.97,147.82,147.97,6115.0,141.0645,141.1885,141.0454,141.1885,6115.0
2020-01-15 13:40:00,147.97,148.14,147.97,148.09,6024.0,141.1885,141.3507,141.1885,141.303,6024.0
2020-01-15 13:45:00,148.11,148.14,148.08,148.14,1661.0,141.3221,141.3507,141.2935,141.3507,1661.0
2020-01-15 13:50:00,148.14,148.16,147.93,147.93,7722.0,141.3507,141.3698,141.1503,141.1503,7722.0
2020-01-15 13:55:00,147.94,147.94,147.84,147.92,2358.0,141.1599,141.1599,141.0645,141.1408,2358.0
2020-01-15 14:00:00,147.95,148.06,147.94,148.02,2300.0,141.1694,141.2744,141.1599,141.2362,2300.0
2020-01-15 14:05:00,148.01,148.07,148.0,148.04,4400.0,141.2267,141.2839,141.2171,141.2553,4400.0
2020-01-15 14:10:00,148.06,148.1,148.04,148.07,2628.0,141.2744,141.3125,141.2553,141.2839,2628.0
2020-01-15 14:15:00,148.04,148.06,148.01,148.01,3213.0,141.2553,141.2744,141.2267,141.2267,3213.0
2020-01-15 14:20:00,148.0,148.0,147.86,147.86,2800.0,141.2171,141.2171,141.0835,141.0835,2800.0
2020-01-15 14:25:00,147.89,148.08,147.87,148.06,3717.0,141.1122,141.2935,141.0931,141.2744,3717.0
2020-01-15 14:30:00,148.09,148.11,148.02,148.04,3000.0,141.303,141.3221,141.2362,141.2553,3000.0
2020-01-15 14:35:00,148.07,148.07,148.0,148.0,3400.0,141.2839,141.2839,141.2171,141.2171,3400.0
2020-01-15 14:40:00,148.02,148.03,147.8,147.85,5400.0,141.2362,141.2457,141.0263,141.074,5400.0
2020-01-15 14:45:00,147.85,148.0,147.85,147.99,5787.0,141.074,141.2171,141.074,141.2076,5787.0
2020-01-15 14:50:00,147.99,148.0,147.92,147.98,2900.0,141.2076,141.2171,141.1408,141.198,2900.0
2020-01-15 14:55:00,147.99,148.01,147.87,147.87,4946.0,141.2076,141.2267,141.0931,141.0931,4946.0
2020-01-15 15:00:00,147.86,147.88,147.74,147.75,6187.0,141.0835,141.1026,140.969,140.9786,6187.0
2020-01-15 15:05:00,147.7,147.72,147.5,147.5,4062.0,140.9309,140.95,140.74,140.74,4062.0
2020-01-15 15:10:00,147.48,147.5,147.3,147.37,8442.0,140.721,140.74,140.5492,140.616,8442.0
2020-01-15 15:15:00,147.37,147.42,147.3,147.34,4668.0,140.616,140.6637,140.5492,140.5874,4668.0
2020-01-15 15:20:00,147.31,147.38,147.3,147.37,8921.0,140.5587,140.6255,140.5492,140.616,8921.0
2020-01-15 15:25:00,147.39,147.41,147.26,147.29,8440.0,140.6351,140.6542,140.511,140.5397,8440.0
2020-01-15 15:30:00,147.31,147.31,147.17,147.18,7625.0,140.5587,140.5587,140.4252,140.4347,7625.0
2020-01-15 15:35:00,147.16,147.16,147.03,147.06,26800.0,140.4156,140.4156,140.2916,140.3202,26800.0
2020-01-15 15:40:00,147.06,147.08,146.97,147.04,44076.0,140.3202,140.3393,140.2343,140.3011,44076.0
2020-01-15 15:45:00,147.05,147.37,147.04,147.28,41875.0,140.3107,140.616,140.3011,140.5301,41875.0
2020-01-15 15:50:00,147.29,147.45,147.24,147.24,43330.0,140.5397,140.6923,140.492,140.492,43330.0
2020-01-15 15:55:00,147.2,147.28,147.09,147.25,94244.0,140.4538,140.5301,140.3488,140.5015,94244.0
2020-01-16 09:30:00,147.9,148.54,147.64,148.42,12650.0,141.1217,141.7324,140.8736,141.6179,12650.0
2020-01-16 09:35:00,148.42,148.6,148.24,148.3,24324.0,141.6179,141.7896,141.4461,141.5034,24324.0
2020-01-16 09:40:00,148.26,148.44,148.13,148.4,37273.0,141.4652,141.637,141.3412,141.5988,37273.0
2020-01-16 09:45:00,148.39,148.5,147.91,147.98,2480.0,141.5892,141.6942,141.1312,141.198,2480.0
2020-01-16 09:50:00,147.99,148.23,147.99,148.01,3702.0,141.2076,141.4366,141.2076,141.2267,3702.0
2020-01-16 09:55:00,148.0,148.06,147.88,147.9,1200.0,141.2171,141.2744,141.1026,141.1217,1200.0
2020-01-16 10:00:00,147.98,148.08,147.94,148.03,4166.0,141.198,141.2935,141.1599,141.2457,4166.0
2020-01-16 10:05:00,148.05,148.09,147.7,147.78,9201.0,141.2648,141.303,140.9309,141.0072,9201.0
2020-01-16 10:10:00,147.84,147.98,147.68,147.86,6382.0,141.0645,141.198,140.9118,141.0835,6382.0
2020-01-16 10:15:00,147.89,148.02,147.81,147.86,5721.0,141.1122,141.2362,141.0358,141.0835,5721.0
2020-01-16 10:20:00,147.81,147.88,147.7,147.87,3699.0,141.0358,141.1026,140.9309,141.0931,3699.0
2020-01-16 10:25:00,147.88,148.05,147.81,148.04,4664.0,141.1026,141.2648,141.0358,141.2553,4664.0
2020-01-16 10:30:00,148.05,148.11,147.99,147.99,2354.0,141.2648,141.3221,141.2076,141.2076,2354.0
2020-01-16 10:35:00,148.01,148.13,147.84,147.84,6117.0,141.2267,141.3412,141.0645,141.0645,6117.0
2020-01-16 10:40:00,147.87,147.92,147.74,147.89,3429.0,141.0931,141.1408,140.969,141.1122,3429.0
2020-01-16 10:45:00,147.91,147.94,147.81,147.83,2662.0,141.1312,141.1599,141.0358,141.0549,2662.0
2020-01-16 10:50:00,147.86,147.88,147.56,147.66,3519.0,141.0835,141.1026,140.7973,140.8927,3519.0
2020-01-16 10:55:00,147.64,147.77,147.63,147.76,1901.0,140.8736,140.9977,140.8641,140.9881,1901.0
2020-01-16 11:00:00,147.76,147.76,147.59,147.68,17330.0,140.9881,140.9881,140.8259,140.9118,17330.0
2020-01-16 11:05:00,147.66,147.71,147.52,147.53,2300.0,140.8927,140.9404,140.7591,140.7687,2300.0
2020-01-16 11:10:00,147.53,147.53,147.29,147.31,7671.0,140.7687,140.7687,140.5397,140.5587,7671.0
2020-01-16 11:15:00,147.33,147.4,147.04,147.09,9735.0,140.5778,140.6446,140.3011,140.3488,9735.0
2020-01-16 11:20:00,147.04,147.12,146.97,147.09,5967.0,140.3011,140.3775,140.2343,140.3488,5967.0
2020-01-16 11:25:00,147.08,147.25,147.07,147.16,3390.0,140.3393,140.5015,140.3297,140.4156,3390.0
2020-01-16 11:30:00,147.2,147.25,147.13,147.16,5565.0,140.4538,140.5015,140.387,140.4156,5565.0
2020-01-16 11:35:00,147.12,147.23,147.08,147.23,5533.0,140.3775,140.4824,140.3393,140.4824,5533.0
2020-01-16 11:40:00,147.22,147.24,147.16,147.18,3281.0,140.4729,140.492,140.4156,140.4347,3281.0
2020-01-16 11:45:00,147.18,147.24,147.16,147.16,3425.0,140.4347,140.492,140.4156,140.4156,3425.0
2020-01-16 11:50:00,147.14,147.17,147.1,147.14,2613.0,140.3965,140.4252,140.3584,140.3965,2613.0
2020-01-16 11:55:00,147.14,147.14,147.05,147.08,3910.0,140.3965,140.3965,140.3107,140.3393,3910.0
2020-01-16 12:00:00,147.06,147.22,147.06,147.22,4108.0,140.3202,140.4729,140.3202,140.4729,4108.0
2020-01-16 12:05:00,147.28,147.32,147.2,147.2,3007.0,140.5301,140.5683,140.4538,140.4538,3007.0
2020-01-16 12:10:00,147.18,147.22,147.06,147.08,4912.0,140.4347,140.4729,140.3202,140.3393,4912.0
2020-01-16 12:15:00,147.06,147.15,147.05,147.1,3342.0,140.3202,140.4061,140.3107,140.3584,3342.0
2020-01-16 12:20:00,147.08,147.09,146.99,147.09,3732.0,140.3393,140.3488,140.2534,140.3488,3732.0
2020-01-16 12:25:00,147.09,147.11,146.86,146.87,5453.0,140.3488,140.3679,140.1294,140.1389,5453.0
2020-01-16 12:30:00,146.88,147.02,146.87,147.01,4193.0,140.1485,140.282,140.1389,140.2725,4193.0
2020-01-16 12:35:00,147.01,147.2,146.99,147.2,4161.0,140.2725,140.4538,140.2534,140.4538,4161.0
2020-01-16 12:40:00,147.18,147.34,147.18,147.29,4804.0,140.4347,140.5874,140.4347,140.5397,4804.0
2020-01-16 12:45:00,147.35,147.39,147.32,147.33,4636.0,140.5969,140.6351,140.5683,140.5778,4636.0
2020-01-16 12:50:00,147.35,147.49,147.35,147.43,5144.0,140.5969,140.7305,140.5969,140.6732,5144.0
2020-01-16 12:55:00,147.43,147.44,147.32,147.42,4938.0,140.6732,140.6828,140.5683,140.6637,4938.0
2020-01-16 13:00:00,147.42,147.56,147.41,147.55,3000.0,140.6637,140.7973,140.6542,140.7877,3000.0
2020-01-16 13:05:00,147.57,147.71,147.56,147.68,7887.0,140.8068,140.9404,140.7973,140.9118,7887.0
2020-01-16 13:10:00,147.67,147.67,147.55,147.63,5963.0,140.9022,140.9022,140.7877,140.8641,5963.0
2020-01-16 13:15:00,147.62,147.62,147.55,147.56,7045.0,140.8545,140.8545,140.7877,140.7973,7045.0
2020-01-16 13:20:00,147.55,147.64,147.48,147.48,3901.0,140.7877,140.8736,140.721,140.721,3901.0
2020-01-16 13:25:00,147.49,147.49,147.39,147.4,2800.0,140.7305,140.7305,140.6351,140.6446,2800.0
2020-01-16 13:30:00,147.39,147.47,147.33,147.41,4301.0,140.6351,140.7114,140.5778,140.6542,4301.0
2020-01-16 13:35:00,147.4,147.47,147.35,147.4,3300.0,140.6446,140.7114,140.5969,140.6446,3300.0
2020-01-16 13:40:00,147.41,147.45,147.39,147.43,4100.0,140.6542,140.6923,140.6351,140.6732,4100.0
2020-01-16 13:45:00,147.41,147.47,147.41,147.46,2800.0,140.6542,140.7114,140.6542,140.7019,2800.0
2020-01-16 13:50:00,147.46,147.5,147.44,147.44,2900.0,140.7019,140.74,140.6828,140.6828,2900.0
2020-01-16 13:55:00,147.44,147.53,147.44,147.52,2903.0,140.6828,140.7687,140.6828,140.7591,2903.0
2020-01-16 14:00:00,147.51,147.51,147.45,147.45,1118.0,140.7496,140.7496,140.6923,140.6923,1118.0
2020-01-16 14:05:00,147.48,147.51,147.44,147.44,3949.0,140.721,140.7496,140.6828,140.6828,3949.0
2020-01-16 14:10:00,147.42,147.52,147.42,147.52,3413.0,140.6637,140.7591,140.6637,140.7591,3413.0
2020-01-16 14:15:00,147.57,147.61,147.54,147.54,3786.0,140.8068,140.845,140.7782,140.7782,3786.0
2020-01-16 14:20:00,147.51,147.53,147.47,147.48,1658.0,140.7496,140.7687,140.7114,140.721,1658.0
2020-01-16 14:25:00,147.5,147.56,147.41,147.43,3155.0,140.74,140.7973,140.6542,140.6732,3155.0
2020-01-16 14:30:00,147.4,147.46,147.4,147.46,2307.0,140.6446,140.7019,140.6446,140.7019,2307.0
2020-01-16 14:35:00,147.44,147.6,147.42,147.59,5003.0,140.6828,140.8355,140.6637,140.8259,5003.0
2020-01-16 14:40:00,147.62,147.64,147.52,147.52,3814.0,140.8545,140.8736,140.7591,140.7591,3814.0
2020-01-16 14:45:00,147.54,147.58,147.49,147.58,4390.0,140.7782,140.8164,140.7305,140.8164,4390.0
2020-01-16 14:50:00,147.58,147.63,147.56,147.57,2800.0,140.8164,140.8641,140.7973,140.8068,2800.0
2020-01-16 14:55:00,147.58,147.66,147.5,147.5,3991.0,140.8164,140.8927,140.74,140.74,3991.0
2020-01-16 15:00:00,147.5,147.56,147.49,147.53,3794.0,140.74,140.7973,140.7305,140.7687,3794.0
2020-01-16 15:05:00,147.54,147.57,147.48,147.48,16130.0,140.7782,140.8068,140.721,140.721,16130.0
2020-01-16 15:10:00,147.47,147.64,147.43,147.64,7223.0,140.7114,140.8736,140.6732,140.8736,7223.0
2020-01-16 15:15:00,147.61,147.62,147.56,147.61,5906.0,140.845,140.8545,140.7973,140.845,5906.0
2020-01-16 15:20:00,147.62,147.63,147.5,147.55,5284.0,140.8545,140.8641,140.74,140.7877,5284.0
2020-01-16 15:25:00,147.56,147.6,147.51,147.55,6435.0,140.7973,140.8355,140.7496,140.7877,6435.0
2020-01-16 15:30:00,147.55,147.67,147.53,147.67,10591.0,140.7877,140.9022,140.7687,140.9022,10591.0
2020-01-16 15:35:00,147.66,147.66,147.5,147.56,11974.0,140.8927,140.8927,140.74,140.7973,11974.0
2020-01-16 15:40:00,147.55,147.57,147.5,147.52,11807.0,140.7877,140.8068,140.74,140.7591,11807.0
2020-01-16 15:45:00,147.52,147.57,147.43,147.43,21616.0,140.7591,140.8068,140.6732,140.6732,21616.0
2020-01-16 15:50:00,147.44,147.55,147.44,147.5,48156.0,140.6828,140.7877,140.6828,140.74,48156.0
2020-01-16 15:55:00,147.49,147.93,147.47,147.77,82470.0,140.7305,141.1503,140.7114,140.9977,82470.0
2020-01-17 09:30:00,148.28,148.68,148.06,148.32,140083.0,141.4843,141.866,141.2744,141.5225,140083.0
2020-01-17 09:35:00,148.33,148.59,148.26,148.41,9700.0,141.532,141.7801,141.4652,141.6083,9700.0
2020-01-17 09:40:00,148.46,148.61,148.24,148.33,12341.0,141.656,141.7992,141.4461,141.532,12341.0
2020-01-17 09:45:00,148.24,148.24,147.79,147.8,8965.0,141.4461,141.4461,141.0167,141.0263,8965.0
2020-01-17 09:50:00,147.86,148.07,147.57,147.88,41830.0,141.0835,141.2839,140.8068,141.1026,41830.0
2020-01-17 09:55:00,147.85,148.56,147.75,148.49,12726.0,141.074,141.7515,140.9786,141.6847,12726.0
2020-01-17 10:00:00,148.48,148.49,147.96,148.33,10245.0,141.6751,141.6847,141.179,141.532,10245.0
2020-01-17 10:05:00,148.32,148.32,147.95,147.96,7849.0,141.5225,141.5225,141.1694,141.179,7849.0
2020-01-17 10:10:00,147.94,148.0,147.76,147.88,10292.0,141.1599,141.2171,140.9881,141.1026,10292.0
2020-01-17 10:15:00,147.85,148.0,147.8,147.98,20418.0,141.074,141.2171,141.0263,141.198,20418.0
2020-01-17 10:20:00,148.03,148.1,147.88,148.03,6845.0,141.2457,141.3125,141.1026,141.2457,6845.0
2020-01-17 10:25:00,147.99,148.13,147.96,148.02,9788.0,141.2076,141.3412,141.179,141.2362,9788.0
2020-01-17 10:30:00,148.0,148.13,148.0,148.08,6178.0,141.2171,141.3412,141.2171,141.2935,6178.0
2020-01-17 10:35:00,148.09,148.15,147.93,147.93,7824.0,141.303,141.3602,141.1503,141.1503,7824.0
2020-01-17 10:40:00,147.97,148.04,147.93,147.99,4416.0,141.1885,141.2553,141.1503,141.2076,4416.0
2020-01-17 10:45:00,147.95,148.11,147.95,148.02,4937.0,141.1694,141.3221,141.1694,141.2362,4937.0
2020-01-17 10:50:00,148.02,148.05,147.95,148.0,4891.0,141.2362,141.2648,141.1694,141.2171,4891.0
2020-01-17 10:55:00,147.98,148.11,147.96,148.11,7447.0,141.198,141.3221,141.179,141.3221,7447.0
2020-01-17 11:00:00,148.09,148.2,148.02,148.19,6836.0,141.303,141.408,141.2362,141.3984,6836.0
2020-01-17 11:05:00,148.22,148.31,148.18,148.23,3399.0,141.427,141.5129,141.3889,141.4366,3399.0
2020-01-17 11:10:00,148.22,148.29,148.16,148.16,5631.0,141.427,141.4938,141.3698,141.3698,5631.0
2020-01-17 11:15:00,148.19,148.28,148.19,148.28,4944.0,141.3984,141.4843,141.3984,141.4843,4944.0
2020-01-17 11:20:00,148.3,148.33,148.18,148.18,4101.0,141.5034,141.532,141.3889,141.3889,4101.0
2020-01-17 11:25:00,148.13,148.23,148.03,148.23,5446.0,141.3412,141.4366,141.2457,141.4366,5446.0
2020-01-17 11:30:00,148.28,148.36,148.25,148.28,4358.0,141.4843,141.5606,141.4557,141.4843,4358.0
2020-01-17 11:35:00,148.23,148.3,148.15,148.26,29125.0,141.4366,141.5034,141.3602,141.4652,29125.0
2020-01-17 11:40:00,148.28,148.43,148.27,148.36,5346.0,141.4843,141.6274,141.4747,141.5606,5346.0
2020-01-17 11:45:00,148.42,148.43,148.31,148.4,5388.0,141.6179,141.6274,141.5129,141.5988,5388.0
2020-01-17 11:50:00,148.4,148.6,148.4,148.6,14469.0,141.5988,141.7896,141.5988,141.7896,14469.0
2020-01-17 11:55:00,148.6,148.61,148.56,148.6,6688.0,141.7896,141.7992,141.7515,141.7896,6688.0
2020-01-17 12:00:00,148.59,148.6,148.52,148.52,2764.0,141.7801,141.7896,141.7133,141.7133,2764.0
2020-01-17 12:05:00,148.52,148.52,148.32,148.33,14861.0,141.7133,141.7133,141.5225,141.532,14861.0
2020-01-17 12:10:00,148.32,148.39,148.29,148.31,52420.0,141.5225,141.5892,141.4938,141.5129,52420.0
2020-01-17 12:15:00,148.32,148.44,148.31,148.4,5801.0,141.5225,141.637,141.5129,141.5988,5801.0
2020-01-17 12:20:00,148.41,148.49,148.35,148.39,5027.0,141.6083,141.6847,141.5511,141.5892,5027.0
2020-01-17 12:25:00,148.39,148.55,148.39,148.55,5942.0,141.5892,141.7419,141.5892,141.7419,5942.0
2020-01-17 12:30:00,148.53,148.55,148.49,148.51,4265.0,141.7228,141.7419,141.6847,141.7037,4265.0
2020-01-17 12:35:00,148.55,148.55,148.46,148.52,4825.0,141.7419,141.7419,141.656,141.7133,4825.0
2020-01-17 12:40:00,148.55,148.59,148.54,148.55,3100.0,141.7419,141.7801,141.7324,141.7419,3100.0
2020-01-17 12:45:00,148.52,148.63,148.52,148.62,27099.0,141.7133,141.8182,141.7133,141.8087,27099.0
2020-01-17 12:50:00,148.6,148.69,148.59,148.68,4100.0,141.7896,141.8755,141.7801,141.866,4100.0
2020-01-17 12:55:00,148.71,148.86,148.7,148.84,1120.0,141.8946,142.0377,141.885,142.0186,1120.0
2020-01-17 13:00:00,148.85,148.85,148.7,148.75,5887.0,142.0282,142.0282,141.885,141.9327,5887.0
2020-01-17 13:05:00,148.74,148.75,148.69,148.71,1800.0,141.9232,141.9327,141.8755,141.8946,1800.0
2020-01-17 13:10:00,148.71,148.76,148.68,148.75,4084.0,141.8946,141.9423,141.866,141.9327,4084.0
2020-01-17 13:15:00,148.75,148.77,148.72,148.76,2800.0,141.9327,141.9518,141.9041,141.9423,2800.0
2020-01-17 13:20:00,148.74,148.74,148.59,148.61,4300.0,141.9232,141.9232,141.7801,141.7992,4300.0
2020-01-17 13:25:00,148.64,148.68,148.6,148.63,3236.0,141.8278,141.866,141.7896,141.8182,3236.0
2020-01-17 13:30:00,148.66,148.72,148.65,148.69,1300.0,141.8469,141.9041,141.8373,141.8755,1300.0
2020-01-17 13:35:00,148.71,148.75,148.69,148.73,3252.0,141.8946,141.9327,141.8755,141.9137,3252.0
2020-01-17 13:40:00,148.73,148.73,148.62,148.65,3180.0,141.9137,141.9137,141.8087,141.8373,3180.0
2020-01-17 13:45:00,148.67,148.68,148.62,148.67,2600.0,141.8564,141.866,141.8087,141.8564,2600.0
2020-01-17 13:50:00,148.68,148.74,148.6,148.63,3383.0,141.866,141.9232,141.7896,141.8182,3383.0
2020-01-17 13:55:00,148.62,148.65,148.59,148.59,3201.0,141.8087,141.8373,141.7801,141.7801,3201.0
2020-01-17 14:00:00,148.59,148.65,148.59,148.59,2353.0,141.7801,141.8373,141.7801,141.7801,2353.0
2020-01-17 14:05:00,148.59,148.59,148.5,148.56,2900.0,141.7801,141.7801,141.6942,141.7515,2900.0
2020-01-17 14:10:00,148.56,148.64,148.56,148.62,6160.0,141.7515,141.8278,141.7515,141.8087,6160.0
2020-01-17 14:15:00,148.64,148.66,148.59,148.61,8329.0,141.8278,141.8469,141.7801,141.7992,8329.0
2020-01-17 14:20:00,148.59,148.61,148.48,148.52,4321.0,141.7801,141.7992,141.6751,141.7133,4321.0
2020-01-17 14:25:00,148.5,148.51,148.44,148.47,5539.0,141.6942,141.7037,141.637,141.6656,5539.0
2020-01-17 14:30:00,148.47,148.47,148.4,148.46,5467.0,141.6656,141.6656,141.5988,141.656,5467.0
2020-01-17 14:35:00,148.46,148.49,148.41,148.41,22454.0,141.656,141.6847,141.6083,141.6083,22454.0
2020-01-17 14:40:00,148.41,148.44,148.37,148.41,5438.0,141.6083,141.637,141.5702,141.6083,5438.0
2020-01-17 14:45:00,148.43,148.43,148.38,148.41,4743.0,141.6274,141.6274,141.5797,141.6083,4743.0
2020-01-17 14:50:00,148.39,148.39,148.27,148.31,6432.0,141.5892,141.5892,141.4747,141.5129,6432.0
2020-01-17 14:55:00,148.32,148.37,148.3,148.33,6232.0,141.5225,141.5702,141.5034,141.532,6232.0
2020-01-17 15:00:00,148.34,148.36,148.21,148.21,5763.0,141.5415,141.5606,141.4175,141.4175,5763.0
2020-01-17 15:05:00,148.22,148.28,148.21,148.27,11092.0,141.427,141.4843,141.4175,141.4747,11092.0
2020-01-17 15:10:00,148.27,148.51,148.27,148.49,27350.0,141.4747,141.7037,141.4747,141.6847,27350.0
2020-01-17 15:15:00,148.5,148.58,148.49,148.55,10861.0,141.6942,141.7705,141.6847,141.7419,10861.0
2020-01-17 15:20:00,148.56,148.56,148.38,148.38,10146.0,141.7515,141.7515,141.5797,141.5797,10146.0
2020-01-17 15:25:00,148.35,148.43,148.28,148.3,12102.0,141.5511,141.6274,141.4843,141.5034,12102.0
2020-01-17 15:30:00,148.31,148.48,148.29,148.4,22667.0,141.5129,141.6751,141.4938,141.5988,22667.0
2020-01-17 15:35:00,148.37,148.37,148.17,148.27,15249.0,141.5702,141.5702,141.3793,141.4747,15249.0
2020-01-17 15:40:00,148.25,148.29,148.19,148.22,20254.0,141.4557,141.4938,141.3984,141.427,20254.0
2020-01-17 15:45:00,148.2,148.21,147.96,147.96,34485.0,141.408,141.4175,141.179,141.179,34485.0
2020-01-17 15:50:00,147.97,148.24,147.97,148.1,52115.0,141.1885,141.4461,141.1885,141.3125,52115.0
2020-01-17 15:55:00,148.09,148.44,148.09,148.4,98287.0,141.303,141.637,141.303,141.5988,98287.0
2020-01-21 09:30:00,147.74,147.8,146.99,147.38,27450.0,140.969,141.0263,140.2534,140.6255,27450.0
2020-01-21 09:35:00,147.34,147.49,147.15,147.41,6555.0,140.5874,140.7305,140.4061,140.6542,6555.0
2020-01-21 09:40:00,147.41,147.7,147.41,147.61,2183.0,140.6542,140.9309,140.6542,140.845,2183.0
2020-01-21 09:45:00,147.6,147.63,147.42,147.47,1789.0,140.8355,140.8641,140.6637,140.7114,1789.0
2020-01-21 09:50:00,147.61,147.8,147.6,147.71,3981.0,140.845,141.0263,140.8355,140.9404,3981.0
2020-01-21 09:55:00,147.72,147.79,147.42,147.47,8854.0,140.95,141.0167,140.6637,140.7114,8854.0
2020-01-21 10:00:00,147.46,148.24,147.41,148.12,9420.0,140.7019,141.4461,140.6542,141.3316,9420.0
2020-01-21 10:05:00,148.12,148.29,147.99,148.07,5619.0,141.3316,141.4938,141.2076,141.2839,5619.0
2020-01-21 10:10:00,148.03,148.13,147.87,147.94,4482.0,141.2457,141.3412,141.0931,141.1599,4482.0
2020-01-21 10:15:00,147.88,147.93,147.68,147.68,3300.0,141.1026,141.1503,140.9118,140.9118,3300.0
2020-01-21 10:20:00,147.63,147.69,147.46,147.5,7282.0,140.8641,140.9213,140.7019,140.74,7282.0
2020-01-21 10:25:00,147.47,147.83,147.43,147.78,6806.0,140.7114,141.0549,140.6732,141.0072,6806.0
2020-01-21 10:30:00,147.78,147.88,147.51,147.62,3700.0,141.0072,141.1026,140.7496,140.8545,3700.0
2020-01-21 10:35:00,147.59,147.68,147.41,147.43,3072.0,140.8259,140.9118,140.6542,140.6732,3072.0
2020-01-21 10:40:00,147.48,147.48,147.25,147.27,4014.0,140.721,140.721,140.5015,140.5206,4014.0
2020-01-21 10:45:00,147.3,147.39,147.21,147.23,5454.0,140.5492,140.6351,140.4633,140.4824,5454.0
2020-01-21 10:50:00,147.26,147.28,147.01,147.13,7665.0,140.511,140.5301,140.2725,140.387,7665.0
2020-01-21 10:55:00,147.08,147.14,146.99,147.08,5437.0,140.3393,140.3965,140.2534,140.3393,5437.0
2020-01-21 11:00:00,147.03,147.28,147.0,147.28,4408.0,140.2916,140.5301,140.263,140.5301,4408.0
2020-01-21 11:05:00,147.29,147.5,147.29,147.39,4518.0,140.5397,140.74,140.5397,140.6351,4518.0
2020-01-21 11:10:00,147.4,147.57,147.39,147.53,4361.0,140.6446,140.8068,140.6351,140.7687,4361.0
2020-01-21 11:15:00,147.52,147.52,147.41,147.45,1756.0,140.7591,140.7591,140.6542,140.6923,1756.0
2020-01-21 11:20:00,147.42,147.47,147.31,147.37,4934.0,140.6637,140.7114,140.5587,140.616,4934.0
2020-01-21 11:25:00,147.37,147.4,147.31,147.32,2509.0,140.616,140.6446,140.5587,140.5683,2509.0
2020-01-21 11:30:00,147.34,147.46,147.24,147.27,5352.0,140.5874,140.7019,140.492,140.5206,5352.0
2020-01-21 11:35:00,147.26,147.37,147.26,147.31,1533.0,140.511,140.616,140.511,140.5587,1533.0
2020-01-21 11:40:00,147.35,147.46,147.33,147.34,3700.0,140.5969,140.7019,140.5778,140.5874,3700.0
2020-01-21 11:45:00,147.33,147.4,147.26,147.28,3254.0,140.5778,140.6446,140.511,140.5301,3254.0
2020-01-21 11:50:00,147.22,147.25,147.13,147.21,3300.0,140.4729,140.5015,140.387,140.4633,3300.0
2020-01-21 11:55:00,147.16,147.19,147.08,147.15,4442.0,140.4156,140.4442,140.3393,140.4061,4442.0
2020-01-21 12:00:00,147.13,147.19,147.08,147.14,6855.0,140.387,140.4442,140.3393,140.3965,6855.0
2020-01-21 12:05:00,147.12,147.12,147.03,147.09,2200.0,140.3775,140.3775,140.2916,140.3488,2200.0
2020-01-21 12:10:00,147.09,147.09,146.94,146.94,1975.0,140.3488,140.3488,140.2057,140.2057,1975.0
2020-01-21 12:15:00,146.98,147.0,146.92,146.93,3877.0,140.2439,140.263,140.1866,140.1962,3877.0
2020-01-21 12:20:00,146.97,147.07,146.89,147.05,5100.0,140.2343,140.3297,140.158,140.3107,5100.0
2020-01-21 12:25:00,147.04,147.08,146.98,147.01,2571.0,140.3011,140.3393,140.2439,140.2725,2571.0
2020-01-21 12:30:00,147.05,147.23,147.01,147.2,4400.0,140.3107,140.4824,140.2725,140.4538,4400.0
2020-01-21 12:35:00,147.18,147.24,147.17,147.2,2061.0,140.4347,140.492,140.4252,140.4538,2061.0
2020-01-21 12:40:00,147.24,147.27,147.15,147.18,4400.0,140.492,140.5206,140.4061,140.4347,4400.0
2020-01-21 12:45:00,147.15,147.23,147.09,147.14,4176.0,140.4061,140.4824,140.3488,140.3965,4176.0
2020-01-21 12:50:00,147.12,147.32,147.12,147.21,2900.0,140.3775,140.5683,140.3775,140.4633,2900.0
2020-01-21 12:55:00,147.18,147.33,147.18,147.3,2800.0,140.4347,140.5778,140.4347,140.5492,2800.0
2020-01-21 13:00:00,147.27,147.45,147.27,147.45,7514.0,140.5206,140.6923,140.5206,140.6923,7514.0
2020-01-21 13:05:00,147.4,147.47,147.35,147.45,2300.0,140.6446,140.7114,140.5969,140.6923,2300.0
2020-01-21 13:10:00,147.45,147.46,147.39,147.44,2225.0,140.6923,140.7019,140.6351,140.6828,2225.0
2020-01-21 13:15:00,147.42,147.42,147.3,147.32,8866.0,140.6637,140.6637,140.5492,140.5683,8866.0
2020-01-21 13:20:00,147.27,147.54,147.27,147.5,9950.0,140.5206,140.7782,140.5206,140.74,9950.0
2020-01-21 13:25:00,147.48,147.61,147.47,147.56,4004.0,140.721,140.845,140.7114,140.7973,4004.0
2020-01-21 13:30:00,147.53,147.53,147.36,147.5,4815.0,140.7687,140.7687,140.6065,140.74,4815.0
2020-01-21 13:35:00,147.51,147.53,147.37,147.4,2202.0,140.7496,140.7687,140.616,140.6446,2202.0
2020-01-21 13:40:00,147.38,147.44,147.33,147.4,14979.0,140.6255,140.6828,140.5778,140.6446,14979.0
2020-01-21 13:45:00,147.46,147.46,147.38,147.42,1800.0,140.7019,140.7019,140.6255,140.6637,1800.0
2020-01-21 13:50:00,147.45,147.51,147.37,147.37,4219.0,140.6923,140.7496,140.616,140.616,4219.0
2020-01-21 13:55:00,147.36,147.42,147.34,147.34,2423.0,140.6065,140.6637,140.5874,140.5874,2423.0
2020-01-21 14:00:00,147.32,147.5,147.22,147.45,15037.0,140.5683,140.74,140.4729,140.6923,15037.0
2020-01-21 14:05:00,147.45,147.58,147.43,147.57,3778.0,140.6923,140.8164,140.6732,140.8068,3778.0
2020-01-21 14:10:00,147.59,147.77,147.59,147.68,3326.0,140.8259,140.9977,140.8259,140.9118,3326.0
2020-01-21 14:15:00,147.6,147.64,147.59,147.6,4417.0,140.8355,140.8736,140.8259,140.8355,4417.0
2020-01-21 14:20:00,147.64,147.73,147.53,147.65,5623.0,140.8736,140.9595,140.7687,140.8832,5623.0
2020-01-21 14:25:00,147.62,147.64,147.48,147.5,4333.0,140.8545,140.8736,140.721,140.74,4333.0
2020-01-21 14:30:00,147.5,147.58,147.49,147.5,5131.0,140.74,140.8164,140.7305,140.74,5131.0
2020-01-21 14:35:00,147.51,147.58,147.42,147.56,23298.0,140.7496,140.8164,140.6637,140.7973,23298.0
2020-01-21 14:40:00,147.59,147.73,147.58,147.72,5483.0,140.8259,140.9595,140.8164,140.95,5483.0
2020-01-21 14:45:00,147.74,147.84,147.73,147.75,3703.0,140.969,141.0645,140.9595,140.9786,3703.0
2020-01-21 14:50:00,147.73,147.73,147.66,147.68,3965.0,140.9595,140.9595,140.8927,140.9118,3965.0
2020-01-21 14:55:00,147.68,147.73,147.64,147.68,6759.0,140.9118,140.9595,140.8736,140.9118,6759.0
2020-01-21 15:00:00,147.7,147.82,147.67,147.8,5586.0,140.9309,141.0454,140.9022,141.0263,5586.0
2020-01-21 15:05:00,147.8,147.82,147.7,147.73,3575.0,141.0263,141.0454,140.9309,140.9595,3575.0
2020-01-21 15:10:00,147.72,147.75,147.61,147.63,3609.0,140.95,140.9786,140.845,140.8641,3609.0
2020-01-21 15:15:00,147.6,147.64,147.55,147.58,4252.0,140.8355,140.8736,140.7877,140.8164,4252.0
2020-01-21 15:20:00,147.55,147.57,147.46,147.46,3341.0,140.7877,140.8068,140.7019,140.7019,3341.0
2020-01-21 15:25:00,147.46,147.55,147.32,147.55,7334.0,140.7019,140.7877,140.5683,140.7877,7334.0
2020-01-21 15:30:00,147.53,147.6,147.45,147.46,10310.0,140.7687,140.8355,140.6923,140.7019,10310.0
2020-01-21 15:35:00,147.41,147.51,147.4,147.42,8875.0,140.6542,140.7496,140.6446,140.6637,8875.0
2020-01-21 15:40:00,147.45,147.46,147.3,147.41,8538.0,140.6923,140.7019,140.5492,140.6542,8538.0
2020-01-21 15:45:00,147.41,147.44,147.19,147.19,15932.0,140.6542,140.6828,140.4442,140.4442,15932.0
2020-01-21 15:50:00,147.22,147.34,147.17,147.27,27948.0,140.4729,140.5874,140.4252,140.5206,27948.0
2020-01-21 15:55:00,147.27,147.41,147.14,147.26,136402.0,140.5206,140.6542,140.3965,140.511,136402.0
2020-01-22 09:30:00,148.03,148.38,148.01,148.21,22553.0,141.2457,141.5797,141.2267,141.4175,22553.0
2020-01-22 09:35:00,148.17,148.23,147.77,147.97,9300.0,141.3793,141.4366,140.9977,141.1885,9300.0
2020-01-22 09:40:00,147.9,148.08,147.84,147.92,4700.0,141.1217,141.2935,141.0645,141.1408,4700.0
2020-01-22 09:45:00,147.95,148.14,147.95,147.95,3000.0,141.1694,141.3507,141.1694,141.1694,3000.0
2020-01-22 09:50:00,147.92,147.92,147.39,147.39,2200.0,141.1408,141.1408,140.6351,140.6351,2200.0
2020-01-22 09:55:00,147.51,147.7,147.48,147.7,3328.0,140.7496,140.9309,140.721,140.9309,3328.0
2020-01-22 10:00:00,147.63,147.72,147.47,147.68,4053.0,140.8641,140.95,140.7114,140.9118,4053.0
2020-01-22 10:05:00,147.63,147.71,147.48,147.61,3116.0,140.8641,140.9404,140.721,140.845,3116.0
2020-01-22 10:10:00,147.52,147.52,147.18,147.18,3631.0,140.7591,140.7591,140.4347,140.4347,3631.0
2020-01-22 10:15:00,147.22,147.37,147.2,147.37,3750.0,140.4729,140.616,140.4538,140.616,3750.0
2020-01-22 10:20:00,147.39,147.76,147.39,147.59,2300.0,140.6351,140.9881,140.6351,140.8259,2300.0
2020-01-22 10:25:00,147.52,147.72,147.51,147.72,3680.0,140.7591,140.95,140.7496,140.95,3680.0
2020-01-22 10:30:00,147.73,147.74,147.56,147.65,2500.0,140.9595,140.969,140.7973,140.8832,2500.0
2020-01-22 10:35:00,147.64,147.64,147.41,147.55,4434.0,140.8736,140.8736,140.6542,140.7877,4434.0
2020-01-22 10:40:00,147.61,147.61,147.38,147.56,3400.0,140.845,140.845,140.6255,140.7973,3400.0
2020-01-22 10:45:00,147.56,147.67,147.5,147.64,6793.0,140.7973,140.9022,140.74,140.8736,6793.0
2020-01-22 10:50:00,147.55,147.55,147.41,147.43,4514.0,140.7877,140.7877,140.6542,140.6732,4514.0
2020-01-22 10:55:00,147.49,147.5,147.3,147.36,5759.0,140.7305,140.74,140.5492,140.6065,5759.0
2020-01-22 11:00:00,147.31,147.45,147.21,147.37,6911.0,140.5587,140.6923,140.4633,140.616,6911.0
2020-01-22 11:05:00,147.3,147.32,147.22,147.22,5000.0,140.5492,140.5683,140.4729,140.4729,5000.0
2020-01-22 11:10:00,147.24,147.3,147.0,147.0,4850.0,140.492,140.5492,140.263,140.263,4850.0
2020-01-22 11:15:00,147.01,147.03,146.88,146.89,2900.0,140.2725,140.2916,140.1485,140.158,2900.0
2020-01-22 11:20:00,146.95,147.0,146.85,146.92,4706.0,140.2152,140.263,140.1198,140.1866,4706.0
2020-01-22 11:25:00,146.86,146.95,146.64,146.67,4600.0,140.1294,140.2152,139.9195,139.9481,4600.0
2020-01-22 11:30:00,146.69,146.84,146.63,146.69,166472.0,139.9672,140.1103,139.9099,139.9672,166472.0
2020-01-22 11:35:00,146.71,146.77,146.59,146.69,7020.0,139.9862,140.0435,139.8717,139.9672,7020.0
2020-01-22 11:40:00,146.71,146.88,146.67,146.85,2555.0,139.9862,140.1485,139.9481,140.1198,2555.0
2020-01-22 11:45:00,146.92,147.14,146.91,147.14,1911.0,140.1866,140.3965,140.1771,140.3965,1911.0
2020-01-22 11:50:00,147.11,147.28,147.11,147.25,3185.0,140.3679,140.5301,140.3679,140.5015,3185.0
2020-01-22 11:55:00,147.19,147.23,147.15,147.18,2700.0,140.4442,140.4824,140.4061,140.4347,2700.0
2020-01-22 12:00:00,147.21,147.27,147.17,147.23,3431.0,140.4633,140.5206,140.4252,140.4824,3431.0
2020-01-22 12:05:00,147.28,147.43,147.28,147.43,1800.0,140.5301,140.6732,140.5301,140.6732,1800.0
2020-01-22 12:10:00,147.49,147.62,147.45,147.47,3306.0,140.7305,140.8545,140.6923,140.7114,3306.0
2020-01-22 12:15:00,147.44,147.45,147.25,147.25,3947.0,140.6828,140.6923,140.5015,140.5015,3947.0
2020-01-22 12:20:00,147.25,147.28,147.19,147.2,4087.0,140.5015,140.5301,140.4442,140.4538,4087.0
2020-01-22 12:25:00,147.22,147.27,147.14,147.17,2848.0,140.4729,140.5206,140.3965,140.4252,2848.0
2020-01-22 12:30:00,147.17,147.24,147.12,147.22,4710.0,140.4252,140.492,140.3775,140.4729,4710.0
2020-01-22 12:35:00,147.17,147.19,147.09,147.15,3300.0,140.4252,140.4442,140.3488,140.4061,3300.0
2020-01-22 12:40:00,147.16,147.23,147.15,147.19,3701.0,140.4156,140.4824,140.4061,140.4442,3701.0
2020-01-22 12:45:00,147.25,147.34,147.23,147.33,4548.0,140.5015,140.5874,140.4824,140.5778,4548.0
2020-01-22 12:50:00,147.32,147.32,147.19,147.25,2000.0,140.5683,140.5683,140.4442,140.5015,2000.0
2020-01-22 12:55:00,147.29,147.43,147.29,147.4,3686.0,140.5397,140.6732,140.5397,140.6446,3686.0
2020-01-22 13:00:00,147.38,147.39,147.35,147.36,2627.0,140.6255,140.6351,140.5969,140.6065,2627.0
2020-01-22 13:05:00,147.38,147.49,147.34,147.49,21309.0,140.6255,140.7305,140.5874,140.7305,21309.0
2020-01-22 13:10:00,147.57,147.83,147.57,147.83,1825.0,140.8068,141.0549,140.8068,141.0549,1825.0
2020-01-22 13:15:00,147.85,147.9,147.72,147.72,5002.0,141.074,141.1217,140.95,140.95,5002.0
2020-01-22 13:20:00,147.73,147.75,147.72,147.72,1600.0,140.9595,140.9786,140.95,140.95,1600.0
2020-01-22 13:25:00,147.73,147.87,147.71,147.76,10160.0,140.9595,141.0931,140.9404,140.9881,10160.0
2020-01-22 13:30:00,147.74,147.75,147.59,147.64,4712.0,140.969,140.9786,140.8259,140.8736,4712.0
2020-01-22 13:35:00,147.65,147.68,147.62,147.66,7500.0,140.8832,140.9118,140.8545,140.8927,7500.0
2020-01-22 13:40:00,147.68,147.71,147.64,147.68,2333.0,140.9118,140.9404,140.8736,140.9118,2333.0
2020-01-22 13:45:00,147.7,147.78,147.66,147.77,9066.0,140.9309,141.0072,140.8927,140.9977,9066.0
2020-01-22 13:50:00,147.74,147.92,147.74,147.91,3000.0,140.969,141.1408,140.969,141.1312,3000.0
2020-01-22 13:55:00,147.94,147.98,147.82,147.85,4808.0,141.1599,141.198,141.0454,141.074,4808.0
2020-01-22 14:00:00,147.83,147.83,147.74,147.76,4762.0,141.0549,141.0549,140.969,140.9881,4762.0
2020-01-22 14:05:00,147.75,147.84,147.75,147.81,3284.0,140.9786,141.0645,140.9786,141.0358,3284.0
2020-01-22 14:10:00,147.85,147.91,147.85,147.87,1900.0,141.074,141.1312,141.074,141.0931,1900.0
2020-01-22 14:15:00,147.84,147.87,147.76,147.77,1975.0,141.0645,141.0931,140.9881,140.9977,1975.0
2020-01-22 14:20:00,147.75,147.79,147.68,147.68,3871.0,140.9786,141.0167,140.9118,140.9118,3871.0
2020-01-22 14:25:00,147.69,147.79,147.68,147.79,2539.0,140.9213,141.0167,140.9118,141.0167,2539.0
2020-01-22 14:30:00,147.78,147.78,147.71,147.72,2459.0,141.0072,141.0072,140.9404,140.95,2459.0
2020-01-22 14:35:00,147.7,147.72,147.56,147.58,3889.0,140.9309,140.95,140.7973,140.8164,3889.0
2020-01-22 14:40:00,147.5,147.5,147.42,147.49,2520.0,140.74,140.74,140.6637,140.7305,2520.0
2020-01-22 14:45:00,147.55,147.59,147.52,147.53,1701.0,140.7877,140.8259,140.7591,140.7687,1701.0
2020-01-22 14:50:00,147.54,147.63,147.51,147.62,4011.0,140.7782,140.8641,140.7496,140.8545,4011.0
2020-01-22 14:55:00,147.6,147.71,147.59,147.67,3301.0,140.8355,140.9404,140.8259,140.9022,3301.0
2020-01-22 15:00:00,147.65,147.65,147.46,147.49,5148.0,140.8832,140.8832,140.7019,140.7305,5148.0
2020-01-22 15:05:00,147.49,147.56,147.42,147.56,4532.0,140.7305,140.7973,140.6637,140.7973,4532.0
2020-01-22 15:10:00,147.59,147.63,147.39,147.4,5841.0,140.8259,140.8641,140.6351,140.6446,5841.0
2020-01-22 15:15:00,147.38,147.43,147.28,147.39,11011.0,140.6255,140.6732,140.5301,140.6351,11011.0
2020-01-22 15:20:00,147.43,147.45,147.31,147.37,4607.0,140.6732,140.6923,140.5587,140.616,4607.0
2020-01-22 15:25:00,147.37,147.54,147.36,147.4,6418.0,140.616,140.7782,140.6065,140.6446,6418.0
2020-01-22 15:30:00,147.41,147.53,147.38,147.38,7533.0,140.6542,140.7687,140.6255,140.6255,7533.0
2020-01-22 15:35:00,147.39,147.42,147.2,147.21,7562.0,140.6351,140.6637,140.4538,140.4633,7562.0
2020-01-22 15:40:00,147.21,147.21,146.8,146.89,36867.0,140.4633,140.4633,140.0721,140.158,36867.0
2020-01-22 15:45:00,146.89,147.17,146.84,147.08,18509.0,140.158,140.4252,140.1103,140.3393,18509.0
2020-01-22 15:50:00,147.08,147.11,146.96,147.04,25051.0,140.3393,140.3679,140.2248,140.3011,25051.0
2020-01-22 15:55:00,147.06,147.36,147.06,147.15,71341.0,140.3202,140.6065,140.3202,140.4061,71341.0
2020-01-23 09:30:00,147.14,147.3,146.37,146.53,12961.0,140.3965,140.5492,139.6618,139.8145,12961.0
2020-01-23 09:35:00,146.53,146.57,145.77,146.04,14135.0,139.8145,139.8527,139.0893,139.3469,14135.0
2020-01-23 09:40:00,146.01,146.36,145.92,146.08,11835.0,139.3183,139.6523,139.2324,139.3851,11835.0
2020-01-23 09:45:00,146.03,146.24,145.77,146.05,37948.0,139.3374,139.5378,139.0893,139.3565,37948.0
2020-01-23 09:50:00,146.08,146.63,146.07,146.54,8852.0,139.3851,139.9099,139.3756,139.824,8852.0
2020-01-23 09:55:00,146.49,146.66,146.48,146.55,4314.0,139.7763,139.9385,139.7668,139.8336,4314.0
2020-01-23 10:00:00,146.73,146.92,146.61,146.84,8620.0,140.0053,140.1866,139.8908,140.1103,8620.0
2020-01-23 10:05:00,146.7,146.82,146.69,146.76,3656.0,139.9767,140.0912,139.9672,140.034,3656.0
2020-01-23 10:10:00,146.76,146.87,146.71,146.8,2100.0,140.034,140.1389,139.9862,140.0721,2100.0
2020-01-23 10:15:00,146.7,146.73,146.53,146.6,7721.0,139.9767,140.0053,139.8145,139.8813,7721.0
2020-01-23 10:20:00,146.59,146.65,146.46,146.58,4622.0,139.8717,139.929,139.7477,139.8622,4622.0
2020-01-23 10:25:00,146.61,146.77,146.61,146.75,3308.0,139.8908,140.0435,139.8908,140.0244,3308.0
2020-01-23 10:30:00,146.76,146.87,146.58,146.65,18323.0,140.034,140.1389,139.8622,139.929,18323.0
2020-01-23 10:35:00,146.72,146.79,146.65,146.7,5300.0,139.9958,140.0626,139.929,139.9767,5300.0
2020-01-23 10:40:00,146.65,146.75,146.62,146.71,3927.0,139.929,140.0244,139.9004,139.9862,3927.0
2020-01-23 10:45:00,146.71,146.71,146.51,146.53,4592.0,139.9862,139.9862,139.7954,139.8145,4592.0
2020-01-23 10:50:00,146.53,146.6,146.49,146.55,4800.0,139.8145,139.8813,139.7763,139.8336,4800.0
2020-01-23 10:55:00,146.52,146.59,146.51,146.52,6822.0,139.805,139.8717,139.7954,139.805,6822.0
2020-01-23 11:00:00,146.53,146.61,146.13,146.2,7700.0,139.8145,139.8908,139.4328,139.4996,7700.0
2020-01-23 11:05:00,146.16,146.23,146.04,146.05,6900.0,139.4615,139.5282,139.3469,139.3565,6900.0
2020-01-23 11:10:00,146.06,146.2,146.06,146.13,2200.0,139.366,139.4996,139.366,139.4328,2200.0
2020-01-23 11:15:00,146.1,146.17,145.87,145.89,2236.0,139.4042,139.471,139.1847,139.2038,2236.0
2020-01-23 11:20:00,145.95,146.06,145.66,145.71,3805.0,139.2611,139.366,138.9844,139.0321,3805.0
2020-01-23 11:25:00,145.65,145.8,145.55,145.8,6061.0,138.9748,139.1179,138.8794,139.1179,6061.0
2020-01-23 11:30:00,145.8,146.1,145.8,146.09,2698.0,139.1179,139.4042,139.1179,139.3947,2698.0
2020-01-23 11:35:00,146.14,146.48,146.13,146.44,2472.0,139.4424,139.7668,139.4328,139.7286,2472.0
2020-01-23 11:40:00,146.43,146.59,146.39,146.45,11304.0,139.7191,139.8717,139.6809,139.7382,11304.0
2020-01-23 11:45:00,146.48,146.56,146.36,146.37,4100.0,139.7668,139.8431,139.6523,139.6618,4100.0
2020-01-23 11:50:00,146.36,146.56,146.35,146.56,1205.0,139.6523,139.8431,139.6427,139.8431,1205.0
2020-01-23 11:55:00,146.52,146.59,146.52,146.58,4210.0,139.805,139.8717,139.805,139.8622,4210.0
2020-01-23 12:00:00,146.55,146.55,146.39,146.39,3452.0,139.8336,139.8336,139.6809,139.6809,3452.0
2020-01-23 12:05:00,146.42,146.51,146.39,146.51,1755.0,139.7095,139.7954,139.6809,139.7954,1755.0
2020-01-23 12:10:00,146.55,146.6,146.45,146.45,2266.0,139.8336,139.8813,139.7382,139.7382,2266.0
2020-01-23 12:15:00,146.52,146.56,146.45,146.54,2108.0,139.805,139.8431,139.7382,139.824,2108.0
2020-01-23 12:20:00,146.52,146.59,146.52,146.53,1820.0,139.805,139.8717,139.805,139.8145,1820.0
2020-01-23 12:25:00,146.52,146.52,146.44,146.45,1409.0,139.805,139.805,139.7286,139.7382,1409.0
2020-01-23 12:30:00,146.46,146.56,146.45,146.56,1750.0,139.7477,139.8431,139.7382,139.8431,1750.0
2020-01-23 12:35:00,146.58,146.58,146.48,146.49,1206.0,139.8622,139.8622,139.7668,139.7763,1206.0
2020-01-23 12:40:00,146.51,146.56,146.47,146.47,3180.0,139.7954,139.8431,139.7572,139.7572,3180.0
2020-01-23 12:45:00,146.4,146.4,146.36,146.36,1864.0,139.6905,139.6905,139.6523,139.6523,1864.0
2020-01-23 12:50:00,146.36,146.41,146.34,146.39,1404.0,139.6523,139.7,139.6332,139.6809,1404.0
2020-01-23 12:55:00,146.41,146.56,146.41,146.5,7060.0,139.7,139.8431,139.7,139.7859,7060.0
2020-01-23 13:00:00,146.43,146.43,146.33,146.35,3171.0,139.7191,139.7191,139.6237,139.6427,3171.0
2020-01-23 13:05:00,146.36,146.45,146.35,146.38,4437.0,139.6523,139.7382,139.6427,139.6714,4437.0
2020-01-23 13:10:00,146.4,146.43,146.34,146.34,3009.0,139.6905,139.7191,139.6332,139.6332,3009.0
2020-01-23 13:15:00,146.33,146.35,146.23,146.31,5631.0,139.6237,139.6427,139.5282,139.6046,5631.0
2020-01-23 13:20:00,146.3,146.5,146.28,146.49,9726.0,139.595,139.7859,139.576,139.7763,9726.0
2020-01-23 13:25:00,146.49,146.51,146.35,146.35,2333.0,139.7763,139.7954,139.6427,139.6427,2333.0
2020-01-23 13:30:00,146.37,146.48,146.37,146.39,3700.0,139.6618,139.7668,139.6618,139.6809,3700.0
2020-01-23 13:35:00,146.39,146.58,146.39,146.58,2053.0,139.6809,139.8622,139.6809,139.8622,2053.0
2020-01-23 13:40:00,146.58,146.65,146.58,146.61,2671.0,139.8622,139.929,139.8622,139.8908,2671.0
2020-01-23 13:45:00,146.65,146.65,146.57,146.57,5397.0,139.929,139.929,139.8527,139.8527,5397.0
2020-01-23 13:50:00,146.58,146.62,146.48,146.52,2965.0,139.8622,139.9004,139.7668,139.805,2965.0
2020-01-23 13:55:00,146.55,146.57,146.46,146.5,2097.0,139.8336,139.8527,139.7477,139.7859,2097.0
2020-01-23 14:00:00,146.51,146.55,146.38,146.42,3154.0,139.7954,139.8336,139.6714,139.7095,3154.0
2020-01-23 14:05:00,146.4,146.47,146.4,146.44,1831.0,139.6905,139.7572,139.6905,139.7286,1831.0
2020-01-23 14:10:00,146.44,146.44,146.36,146.36,1443.0,139.7286,139.7286,139.6523,139.6523,1443.0
2020-01-23 14:15:00,146.36,146.43,146.25,146.26,10211.0,139.6523,139.7191,139.5473,139.5569,10211.0
2020-01-23 14:20:00,146.3,146.49,146.29,146.49,15229.0,139.595,139.7763,139.5855,139.7763,15229.0
2020-01-23 14:25:00,146.5,146.5,146.34,146.37,4600.0,139.7859,139.7859,139.6332,139.6618,4600.0
2020-01-23 14:30:00,146.41,146.54,146.39,146.49,3162.0,139.7,139.824,139.6809,139.7763,3162.0
2020-01-23 14:35:00,146.45,146.55,146.44,146.45,4969.0,139.7382,139.8336,139.7286,139.7382,4969.0
2020-01-23 14:40:00,146.45,146.45,146.36,146.36,4222.0,139.7382,139.7382,139.6523,139.6523,4222.0
2020-01-23 14:45:00,146.36,146.36,146.13,146.21,4241.0,139.6523,139.6523,139.4328,139.5092,4241.0
2020-01-23 14:50:00,146.23,146.36,146.23,146.34,3618.0,139.5282,139.6523,139.5282,139.6332,3618.0
2020-01-23 14:55:00,146.33,146.48,146.33,146.48,1856.0,139.6237,139.7668,139.6237,139.7668,1856.0
2020-01-23 15:00:00,146.48,146.5,146.34,146.39,8666.0,139.7668,139.7859,139.6332,139.6809,8666.0
2020-01-23 15:05:00,146.38,146.39,146.28,146.36,6990.0,139.6714,139.6809,139.576,139.6523,6990.0
2020-01-23 15:10:00,146.34,146.35,146.16,146.16,5792.0,139.6332,139.6427,139.4615,139.4615,5792.0
2020-01-23 15:15:00,146.17,146.31,146.15,146.19,7561.0,139.471,139.6046,139.4519,139.4901,7561.0
2020-01-23 15:20:00,146.17,146.29,146.1,146.29,6292.0,139.471,139.5855,139.4042,139.5855,6292.0
2020-01-23 15:25:00,146.27,146.34,146.22,146.29,8706.0,139.5664,139.6332,139.5187,139.5855,8706.0
2020-01-23 15:30:00,146.3,146.48,146.26,146.45,18479.0,139.595,139.7668,139.5569,139.7382,18479.0
2020-01-23 15:35:00,146.46,146.5,146.34,146.38,11877.0,139.7477,139.7859,139.6332,139.6714,11877.0
2020-01-23 15:40:00,146.39,146.45,146.34,146.4,11506.0,139.6809,139.7382,139.6332,139.6905,11506.0
2020-01-23 15:45:00,146.41,146.52,146.38,146.41,19758.0,139.7,139.805,139.6714,139.7,19758.0
2020-01-23 15:50:00,146.44,146.54,146.36,146.48,24552.0,139.7286,139.824,139.6523,139.7668,24552.0
2020-01-23 15:55:00,146.53,146.79,146.53,146.7,68896.0,139.8145,140.0626,139.8145,139.9767,68896.0
2020-01-24 09:30:00,147.05,147.34,146.49,146.57,34021.0,140.3107,140.5874,139.7763,139.8527,34021.0
2020-01-24 09:35:00,146.64,146.83,146.03,146.25,11069.0,139.9195,140.1007,139.3374,139.5473,11069.0
2020-01-24 09:40:00,146.06,146.43,146.04,146.12,13559.0,139.366,139.7191,139.3469,139.4233,13559.0
2020-01-24 09:45:00,146.07,146.55,146.07,146.41,13459.0,139.3756,139.8336,139.3756,139.7,13459.0
2020-01-24 09:50:00,146.34,146.52,146.3,146.48,6695.0,139.6332,139.805,139.595,139.7668,6695.0
2020-01-24 09:55:00,146.4,146.4,146.08,146.34,18214.0,139.6905,139.6905,139.3851,139.6332,18214.0
2020-01-24 10:00:00,146.19,146.22,145.74,145.84,12886.0,139.4901,139.5187,139.0607,139.1561,12886.0
2020-01-24 10:05:00,145.8,145.8,145.22,145.37,8041.0,139.1179,139.1179,138.5645,138.7077,8041.0
2020-01-24 10:10:00,145.3,145.3,144.85,144.97,24707.0,138.6409,138.6409,138.2115,138.326,24707.0
2020-01-24 10:15:00,144.97,145.18,144.95,145.01,9991.0,138.326,138.5264,138.3069,138.3642,9991.0
2020-01-24 10:20:00,145.03,145.07,144.88,145.05,10932.0,138.3832,138.4214,138.2401,138.4023,10932.0
2020-01-24 10:25:00,145.06,145.08,144.44,144.44,19213.0,138.4119,138.4309,137.8203,137.8203,19213.0
2020-01-24 10:30:00,144.4,144.46,144.15,144.24,16341.0,137.7821,137.8394,137.5436,137.6294,16341.0
2020-01-24 10:35:00,144.25,144.25,143.79,143.94,12321.0,137.639,137.639,137.2001,137.3432,12321.0
2020-01-24 10:40:00,143.96,144.29,143.96,144.19,4966.0,137.3623,137.6772,137.3623,137.5817,4966.0
2020-01-24 10:45:00,144.19,144.36,144.1,144.13,8075.0,137.5817,137.7439,137.4959,137.5245,8075.0
2020-01-24 10:50:00,144.01,144.26,143.9,144.26,7417.0,137.41,137.6485,137.305,137.6485,7417.0
2020-01-24 10:55:00,144.23,144.58,144.23,144.54,4520.0,137.6199,137.9539,137.6199,137.9157,4520.0
2020-01-24 11:00:00,144.53,144.7,144.5,144.65,8951.0,137.9062,138.0684,137.8775,138.0207,8951.0
2020-01-24 11:05:00,144.65,144.81,144.64,144.78,5207.0,138.0207,138.1733,138.0111,138.1447,5207.0
2020-01-24 11:10:00,144.72,144.75,144.32,144.37,9646.0,138.0874,138.1161,137.7058,137.7535,9646.0
2020-01-24 11:15:00,144.33,144.36,143.86,143.86,8123.0,137.7153,137.7439,137.2669,137.2669,8123.0
2020-01-24 11:20:00,143.96,143.96,143.22,143.31,7934.0,137.3623,137.3623,136.6562,136.7421,7934.0
2020-01-24 11:25:00,143.35,143.58,143.28,143.49,10342.0,136.7802,136.9997,136.7134,136.9138,10342.0
2020-01-24 11:30:00,143.49,143.54,143.35,143.5,6931.0,136.9138,136.9615,136.7802,136.9234,6931.0
2020-01-24 11:35:00,143.57,143.89,143.47,143.78,4422.0,136.9902,137.2955,136.8947,137.1905,4422.0
2020-01-24 11:40:00,143.78,143.82,143.36,143.54,3856.0,137.1905,137.2287,136.7898,136.9615,3856.0
2020-01-24 11:45:00,143.47,143.55,143.33,143.42,6973.0,136.8947,136.9711,136.7611,136.847,6973.0
2020-01-24 11:50:00,143.45,143.45,143.26,143.27,5212.0,136.8757,136.8757,136.6944,136.7039,5212.0
2020-01-24 11:55:00,143.28,143.34,143.09,143.25,6005.0,136.7134,136.7707,136.5321,136.6848,6005.0
2020-01-24 12:00:00,143.17,143.23,143.1,143.12,5024.0,136.6085,136.6657,136.5417,136.5608,5024.0
2020-01-24 12:05:00,143.17,143.19,143.03,143.19,6353.0,136.6085,136.6276,136.4749,136.6276,6353.0
2020-01-24 12:10:00,143.2,143.21,142.97,143.03,3886.0,136.6371,136.6466,136.4176,136.4749,3886.0
2020-01-24 12:15:00,143.03,143.06,142.43,142.67,30334.0,136.4749,136.5035,135.9024,136.1314,30334.0
2020-01-24 12:20:00,142.62,143.07,142.61,143.07,5943.0,136.0837,136.5131,136.0741,136.5131,5943.0
2020-01-24 12:25:00,143.07,143.07,142.77,142.87,6936.0,136.5131,136.5131,136.2268,136.3222,6936.0
2020-01-24 12:30:00,142.92,143.08,142.87,143.07,3405.0,136.3699,136.5226,136.3222,136.5131,3405.0
2020-01-24 12:35:00,143.06,143.27,143.05,143.21,3334.0,136.5035,136.7039,136.494,136.6466,3334.0
2020-01-24 12:40:00,143.21,143.37,143.21,143.3,2700.0,136.6466,136.7993,136.6466,136.7325,2700.0
2020-01-24 12:45:00,143.28,143.29,143.15,143.28,5517.0,136.7134,136.723,136.5894,136.7134,5517.0
2020-01-24 12:50:00,143.27,143.27,143.13,143.19,2300.0,136.7039,136.7039,136.5703,136.6276,2300.0
2020-01-24 12:55:00,143.19,143.3,143.15,143.3,3168.0,136.6276,136.7325,136.5894,136.7325,3168.0
2020-01-24 13:00:00,143.29,143.29,143.0,143.0,3830.0,136.723,136.723,136.4463,136.4463,3830.0
2020-01-24 13:05:00,143.03,143.16,142.96,143.12,2841.0,136.4749,136.5989,136.4081,136.5608,2841.0
2020-01-24 13:10:00,143.13,143.15,142.89,142.93,4700.0,136.5703,136.5894,136.3413,136.3795,4700.0
2020-01-24 13:15:00,142.98,143.12,142.97,143.0,5426.0,136.4272,136.5608,136.4176,136.4463,5426.0
2020-01-24 13:20:00,142.99,143.27,142.99,143.27,8100.0,136.4367,136.7039,136.4367,136.7039,8100.0
2020-01-24 13:25:00,143.25,143.36,143.17,143.17,2679.0,136.6848,136.7898,136.6085,136.6085,2679.0
2020-01-24 13:30:00,143.16,143.19,143.09,143.19,3170.0,136.5989,136.6276,136.5321,136.6276,3170.0
2020-01-24 13:35:00,143.15,143.3,143.12,143.27,3366.0,136.5894,136.7325,136.5608,136.7039,3366.0
2020-01-24 13:40:00,143.24,143.29,143.12,143.15,7051.0,136.6753,136.723,136.5608,136.5894,7051.0
2020-01-24 13:45:00,143.15,143.21,142.91,142.94,4357.0,136.5894,136.6466,136.3604,136.389,4357.0
2020-01-24 13:50:00,142.95,142.97,142.83,142.93,4219.0,136.3986,136.4176,136.2841,136.3795,4219.0
2020-01-24 13:55:00,142.93,143.09,142.9,143.09,2800.0,136.3795,136.5321,136.3509,136.5321,2800.0
2020-01-24 14:00:00,143.1,143.1,142.92,142.92,4334.0,136.5417,136.5417,136.3699,136.3699,4334.0
2020-01-24 14:05:00,142.92,143.09,142.91,143.09,5442.0,136.3699,136.5321,136.3604,136.5321,5442.0
2020-01-24 14:10:00,143.0,143.0,142.86,142.88,3605.0,136.4463,136.4463,136.3127,136.3318,3605.0
2020-01-24 14:15:00,142.91,142.98,142.89,142.91,3074.0,136.3604,136.4272,136.3413,136.3604,3074.0
2020-01-24 14:20:00,142.91,142.91,142.78,142.88,3896.0,136.3604,136.3604,136.2364,136.3318,3896.0
2020-01-24 14:25:00,142.96,143.06,142.9,142.93,2712.0,136.4081,136.5035,136.3509,136.3795,2712.0
2020-01-24 14:30:00,142.95,143.11,142.93,143.1,3332.0,136.3986,136.5512,136.3795,136.5417,3332.0
2020-01-24 14:35:00,143.08,143.12,142.89,143.03,3870.0,136.5226,136.5608,136.3413,136.4749,3870.0
2020-01-24 14:40:00,143.05,143.08,142.68,142.69,1628.0,136.494,136.5226,136.1409,136.1505,1628.0
2020-01-24 14:45:00,142.71,142.83,142.69,142.83,5998.0,136.1696,136.2841,136.1505,136.2841,5998.0
2020-01-24 14:50:00,142.78,142.92,142.72,142.86,12034.0,136.2364,136.3699,136.1791,136.3127,12034.0
2020-01-24 14:55:00,142.84,143.17,142.81,143.17,15792.0,136.2936,136.6085,136.265,136.6085,15792.0
2020-01-24 15:00:00,143.16,143.3,143.03,143.2,5489.0,136.5989,136.7325,136.4749,136.6371,5489.0
2020-01-24 15:05:00,143.18,143.25,143.15,143.2,4494.0,136.618,136.6848,136.5894,136.6371,4494.0
2020-01-24 15:10:00,143.25,143.38,143.22,143.29,3344.0,136.6848,136.8089,136.6562,136.723,3344.0
2020-01-24 15:15:00,143.31,143.42,143.23,143.38,5377.0,136.7421,136.847,136.6657,136.8089,5377.0
2020-01-24 15:20:00,143.37,143.46,143.21,143.34,5567.0,136.7993,136.8852,136.6466,136.7707,5567.0
2020-01-24 15:25:00,143.33,143.36,143.23,143.26,6396.0,136.7611,136.7898,136.6657,136.6944,6396.0
2020-01-24 15:30:00,143.27,143.32,143.14,143.25,17445.0,136.7039,136.7516,136.5799,136.6848,17445.0
2020-01-24 15:35:00,143.25,143.39,143.04,143.04,9293.0,136.6848,136.8184,136.4844,136.4844,9293.0
2020-01-24 15:40:00,143.03,143.1,142.93,143.05,23336.0,136.4749,136.5417,136.3795,136.494,23336.0
2020-01-24 15:45:00,143.07,143.23,143.07,143.13,24585.0,136.5131,136.6657,136.5131,136.5703,24585.0
2020-01-24 15:50:00,143.13,143.61,143.05,143.61,23996.0,136.5703,137.0283,136.494,137.0283,23996.0
2020-01-24 15:55:00,143.63,143.63,143.4,143.47,49507.0,137.0474,137.0474,136.8279,136.8947,49507.0
2020-01-27 09:30:00,141.5,142.68,140.79,142.33,41171.0,135.015,136.1409,134.3376,135.807,41171.0
2020-01-27 09:35:00,142.1,142.11,141.1,142.07,21544.0,135.5875,135.5971,134.6334,135.5589,21544.0
2020-01-27 09:40:00,141.89,142.09,141.48,141.92,26338.0,135.3871,135.578,134.9959,135.4158,26338.0
2020-01-27 09:45:00,141.92,142.29,141.55,141.55,10542.0,135.4158,135.7688,135.0627,135.0627,10542.0
2020-01-27 09:50:00,141.55,141.69,141.24,141.56,15064.0,135.0627,135.1963,134.7669,135.0723,15064.0
2020-01-27 09:55:00,141.58,142.03,141.58,142.03,13765.0,135.0914,135.5207,135.0914,135.5207,13765.0
2020-01-27 10:00:00,142.08,142.08,141.78,141.86,16151.0,135.5684,135.5684,135.2822,135.3585,16151.0
2020-01-27 10:05:00,141.84,141.89,141.47,141.64,8266.0,135.3394,135.3871,134.9864,135.1486,8266.0
2020-01-27 10:10:00,141.67,141.68,141.41,141.46,6826.0,135.1772,135.1868,134.9291,134.9769,6826.0
2020-01-27 10:15:00,141.5,141.88,141.5,141.73,6279.0,135.015,135.3776,135.015,135.2345,6279.0
2020-01-27 10:20:00,141.68,141.76,141.47,141.76,7182.0,135.1868,135.2631,134.9864,135.2631,7182.0
2020-01-27 10:25:00,141.76,142.13,141.76,142.13,5710.0,135.2631,135.6161,135.2631,135.6161,5710.0
2020-01-27 10:30:00,142.17,142.25,141.8,141.88,7393.0,135.6543,135.7306,135.3013,135.3776,7393.0
2020-01-27 10:35:00,141.96,142.19,141.88,142.19,5703.0,135.4539,135.6734,135.3776,135.6734,5703.0
2020-01-27 10:40:00,142.23,142.25,142.01,142.05,6651.0,135.7116,135.7306,135.5016,135.5398,6651.0
2020-01-27 10:45:00,142.1,142.19,142.02,142.19,8875.0,135.5875,135.6734,135.5112,135.6734,8875.0
2020-01-27 10:50:00,142.21,142.25,141.84,141.84,5307.0,135.6925,135.7306,135.3394,135.3394,5307.0
2020-01-27 10:55:00,141.82,142.0,141.8,141.97,5653.0,135.3204,135.4921,135.3013,135.4635,5653.0
2020-01-27 11:00:00,142.05,142.23,141.99,142.11,6319.0,135.5398,135.7116,135.4826,135.5971,6319.0
2020-01-27 11:05:00,142.1,142.27,142.08,142.08,7631.0,135.5875,135.7497,135.5684,135.5684,7631.0
2020-01-27 11:10:00,142.06,142.1,141.76,141.84,4035.0,135.5494,135.5875,135.2631,135.3394,4035.0
2020-01-27 11:15:00,141.85,141.86,141.55,141.64,3728.0,135.349,135.3585,135.0627,135.1486,3728.0
2020-01-27 11:20:00,141.63,141.68,141.51,141.54,6553.0,135.1391,135.1868,135.0246,135.0532,6553.0
2020-01-27 11:25:00,141.53,141.69,141.49,141.66,5823.0,135.0436,135.1963,135.0055,135.1677,5823.0
2020-01-27 11:30:00,141.67,141.67,141.5,141.52,5044.0,135.1772,135.1772,135.015,135.0341,5044.0
2020-01-27 11:35:00,141.62,141.81,141.57,141.74,5700.0,135.1295,135.3108,135.0818,135.244,5700.0
2020-01-27 11:40:00,141.73,141.82,141.58,141.82,3333.0,135.2345,135.3204,135.0914,135.3204,3333.0
2020-01-27 11:45:00,141.77,141.79,141.65,141.72,7101.0,135.2726,135.2917,135.1581,135.2249,7101.0
2020-01-27 11:50:00,141.67,141.74,141.63,141.74,6121.0,135.1772,135.244,135.1391,135.244,6121.0
2020-01-27 11:55:00,141.73,141.78,141.63,141.65,3903.0,135.2345,135.2822,135.1391,135.1581,3903.0
2020-01-27 12:00:00,141.58,141.71,141.54,141.54,5454.0,135.0914,135.2154,135.0532,135.0532,5454.0
2020-01-27 12:05:00,141.55,141.61,141.44,141.44,3681.0,135.0627,135.12,134.9578,134.9578,3681.0
2020-01-27 12:10:00,141.49,141.49,141.32,141.33,6243.0,135.0055,135.0055,134.8433,134.8528,6243.0
2020-01-27 12:15:00,141.37,141.53,141.34,141.43,2909.0,134.891,135.0436,134.8624,134.9482,2909.0
2020-01-27 12:20:00,141.39,141.57,141.36,141.46,4252.0,134.9101,135.0818,134.8814,134.9769,4252.0
2020-01-27 12:25:00,141.35,141.39,141.2,141.27,2973.0,134.8719,134.9101,134.7288,134.7956,2973.0
2020-01-27 12:30:00,141.26,141.29,141.16,141.21,5713.0,134.786,134.8146,134.6906,134.7383,5713.0
2020-01-27 12:35:00,141.24,141.27,141.15,141.19,2600.0,134.7669,134.7956,134.6811,134.7192,2600.0
2020-01-27 12:40:00,141.14,141.35,141.14,141.28,7726.0,134.6715,134.8719,134.6715,134.8051,7726.0
2020-01-27 12:45:00,141.24,141.26,141.17,141.19,4975.0,134.7669,134.786,134.7001,134.7192,4975.0
2020-01-27 12:50:00,141.21,141.28,141.18,141.22,3400.0,134.7383,134.8051,134.7097,134.7479,3400.0
2020-01-27 12:55:00,141.21,141.22,141.06,141.13,3100.0,134.7383,134.7479,134.5952,134.662,3100.0
2020-01-27 13:00:00,141.13,141.22,141.13,141.17,7253.0,134.662,134.7479,134.662,134.7001,7253.0
2020-01-27 13:05:00,141.16,141.2,141.09,141.18,4587.0,134.6906,134.7288,134.6238,134.7097,4587.0
2020-01-27 13:10:00,141.16,141.18,141.14,141.15,2946.0,134.6906,134.7097,134.6715,134.6811,2946.0
2020-01-27 13:15:00,141.15,141.38,141.15,141.33,5451.0,134.6811,134.9005,134.6811,134.8528,5451.0
2020-01-27 13:20:00,141.32,141.38,141.2,141.23,3647.0,134.8433,134.9005,134.7288,134.7574,3647.0
2020-01-27 13:25:00,141.23,141.27,141.17,141.24,3641.0,134.7574,134.7956,134.7001,134.7669,3641.0
2020-01-27 13:30:00,141.24,141.34,141.23,141.33,4134.0,134.7669,134.8624,134.7574,134.8528,4134.0
2020-01-27 13:35:00,141.33,141.69,141.33,141.69,9106.0,134.8528,135.1963,134.8528,135.1963,9106.0
2020-01-27 13:40:00,141.69,141.69,141.42,141.42,5985.0,135.1963,135.1963,134.9387,134.9387,5985.0
2020-01-27 13:45:00,141.44,141.48,141.37,141.44,6374.0,134.9578,134.9959,134.891,134.9578,6374.0
2020-01-27 13:50:00,141.4,141.45,141.23,141.28,6210.0,134.9196,134.9673,134.7574,134.8051,6210.0
2020-01-27 13:55:00,141.29,141.33,141.22,141.26,3622.0,134.8146,134.8528,134.7479,134.786,3622.0
2020-01-27 14:00:00,141.25,141.29,141.14,141.18,4035.0,134.7765,134.8146,134.6715,134.7097,4035.0
2020-01-27 14:05:00,141.18,141.24,141.15,141.15,3261.0,134.7097,134.7669,134.6811,134.6811,3261.0
2020-01-27 14:10:00,141.14,141.35,141.14,141.29,5409.0,134.6715,134.8719,134.6715,134.8146,5409.0
2020-01-27 14:15:00,141.28,141.54,141.27,141.51,9049.0,134.8051,135.0532,134.7956,135.0246,9049.0
2020-01-27 14:20:00,141.54,141.54,141.4,141.4,7674.0,135.0532,135.0532,134.9196,134.9196,7674.0
2020-01-27 14:25:00,141.33,141.58,141.33,141.53,5925.0,134.8528,135.0914,134.8528,135.0436,5925.0
2020-01-27 14:30:00,141.48,141.77,141.48,141.67,10643.0,134.9959,135.2726,134.9959,135.1772,10643.0
2020-01-27 14:35:00,141.65,141.69,141.51,141.53,7602.0,135.1581,135.1963,135.0246,135.0436,7602.0
2020-01-27 14:40:00,141.58,141.64,141.49,141.62,7764.0,135.0914,135.1486,135.0055,135.1295,7764.0
2020-01-27 14:45:00,141.66,141.66,141.42,141.49,6853.0,135.1677,135.1677,134.9387,135.0055,6853.0
2020-01-27 14:50:00,141.43,141.49,141.25,141.32,10115.0,134.9482,135.0055,134.7765,134.8433,10115.0
2020-01-27 14:55:00,141.3,141.47,141.27,141.45,6503.0,134.8242,134.9864,134.7956,134.9673,6503.0
2020-01-27 15:00:00,141.45,141.65,141.41,141.64,9554.0,134.9673,135.1581,134.9291,135.1486,9554.0
2020-01-27 15:05:00,141.61,141.81,141.58,141.71,9222.0,135.12,135.3108,135.0914,135.2154,9222.0
2020-01-27 15:10:00,141.7,141.75,141.58,141.65,7402.0,135.2059,135.2536,135.0914,135.1581,7402.0
2020-01-27 15:15:00,141.68,141.76,141.67,141.7,21901.0,135.1868,135.2631,135.1772,135.2059,21901.0
2020-01-27 15:20:00,141.72,141.75,141.59,141.67,14717.0,135.2249,135.2536,135.1009,135.1772,14717.0
2020-01-27 15:25:00,141.68,141.69,141.59,141.62,20442.0,135.1868,135.1963,135.1009,135.1295,20442.0
2020-01-27 15:30:00,141.63,141.64,141.5,141.5,17607.0,135.1391,135.1486,135.015,135.015,17607.0
2020-01-27 15:35:00,141.47,141.53,141.37,141.53,18375.0,134.9864,135.0436,134.891,135.0436,18375.0
2020-01-27 15:40:00,141.52,141.9,141.51,141.83,29534.0,135.0341,135.3967,135.0246,135.3299,29534.0
2020-01-27 15:45:00,141.82,141.92,141.52,141.52,25267.0,135.3204,135.4158,135.0341,135.0341,25267.0
2020-01-27 15:50:00,141.55,142.03,141.54,141.95,63526.0,135.0627,135.5207,135.0532,135.4444,63526.0
2020-01-27 15:55:00,141.95,142.05,141.57,141.62,136021.0,135.4444,135.5398,135.0818,135.1295,136021.0
2020-01-28 09:30:00,147.5,148.0,144.25,144.43,143670.0,140.74,141.2171,137.639,137.8107,143670.0
2020-01-28 09:35:00,144.61,145.48,144.16,145.21,45603.0,137.9825,138.8126,137.5531,138.555,45603.0
2020-01-28 09:40:00,145.05,146.4,145.05,145.93,32067.0,138.4023,139.6905,138.4023,139.242,32067.0
2020-01-28 09:45:00,146.12,147.19,145.98,146.69,30155.0,139.4233,140.4442,139.2897,139.9672,30155.0
2020-01-28 09:50:00,146.76,147.48,146.3,146.96,47551.0,140.034,140.721,139.595,140.2248,47551.0
2020-01-28 09:55:00,146.94,147.68,146.94,147.46,45140.0,140.2057,140.9118,140.2057,140.7019,45140.0
2020-01-28 10:00:00,147.53,147.85,147.2,147.35,34176.0,140.7687,141.074,140.4538,140.5969,34176.0
2020-01-28 10:05:00,147.34,147.74,147.05,147.18,44086.0,140.5874,140.969,140.3107,140.4347,44086.0
2020-01-28 10:10:00,147.11,147.14,145.96,145.97,54882.0,140.3679,140.3965,139.2706,139.2802,54882.0
2020-01-28 10:15:00,145.86,146.23,145.72,146.21,44497.0,139.1752,139.5282,139.0416,139.5092,44497.0
2020-01-28 10:20:00,146.24,146.38,146.06,146.33,21257.0,139.5378,139.6714,139.366,139.6237,21257.0
2020-01-28 10:25:00,146.34,146.45,146.12,146.31,16324.0,139.6332,139.7382,139.4233,139.6046,16324.0
2020-01-28 10:30:00,146.28,146.57,146.23,146.49,13700.0,139.576,139.8527,139.5282,139.7763,13700.0
2020-01-28 10:35:00,146.43,147.25,146.38,147.12,43306.0,139.7191,140.5015,139.6714,140.3775,43306.0
2020-01-28 10:40:00,147.17,147.2,146.77,146.92,11752.0,140.4252,140.4538,140.0435,140.1866,11752.0
2020-01-28 10:45:00,146.94,147.03,146.78,146.82,9384.0,140.2057,140.2916,140.053,140.0912,9384.0
2020-01-28 10:50:00,146.8,147.11,146.5,146.54,20330.0,140.0721,140.3679,139.7859,139.824,20330.0
2020-01-28 10:55:00,146.62,146.97,146.49,146.97,7751.0,139.9004,140.2343,139.7763,140.2343,7751.0
2020-01-28 11:00:00,146.96,146.96,146.68,146.68,5968.0,140.2248,140.2248,139.9576,139.9576,5968.0
2020-01-28 11:05:00,146.56,146.77,146.56,146.63,14057.0,139.8431,140.0435,139.8431,139.9099,14057.0
2020-01-28 11:10:00,146.59,146.77,146.59,146.75,3602.0,139.8717,140.0435,139.8717,140.0244,3602.0
2020-01-28 11:15:00,146.79,146.8,146.6,146.78,11303.0,140.0626,140.0721,139.8813,140.053,11303.0
2020-01-28 11:20:00,146.7,147.13,146.7,147.07,25906.0,139.9767,140.387,139.9767,140.3297,25906.0
2020-01-28 11:25:00,147.06,147.08,146.8,146.8,9949.0,140.3202,140.3393,140.0721,140.0721,9949.0
2020-01-28 11:30:00,146.79,146.88,146.58,146.79,6993.0,140.0626,140.1485,139.8622,140.0626,6993.0
2020-01-28 11:35:00,146.85,147.23,146.85,147.19,4928.0,140.1198,140.4824,140.1198,140.4442,4928.0
2020-01-28 11:40:00,147.14,147.35,147.13,147.14,10812.0,140.3965,140.5969,140.387,140.3965,10812.0
2020-01-28 11:45:00,147.16,147.37,146.97,146.97,7264.0,140.4156,140.616,140.2343,140.2343,7264.0
2020-01-28 11:50:00,147.0,147.19,146.97,147.11,9328.0,140.263,140.4442,140.2343,140.3679,9328.0
2020-01-28 11:55:00,147.13,147.5,147.13,147.45,15788.0,140.387,140.74,140.387,140.6923,15788.0
2020-01-28 12:00:00,147.44,147.49,146.99,147.14,17941.0,140.6828,140.7305,140.2534,140.3965,17941.0
2020-01-28 12:05:00,147.11,147.58,147.05,147.51,3552.0,140.3679,140.8164,140.3107,140.7496,3552.0
2020-01-28 12:10:00,147.51,147.78,147.51,147.73,9484.0,140.7496,141.0072,140.7496,140.9595,9484.0
2020-01-28 12:15:00,147.68,147.94,147.67,147.88,12767.0,140.9118,141.1599,140.9022,141.1026,12767.0
2020-01-28 12:20:00,147.84,147.94,147.83,147.89,10373.0,141.0645,141.1599,141.0549,141.1122,10373.0
2020-01-28 12:25:00,147.86,147.91,147.54,147.67,9443.0,141.0835,141.1312,140.7782,140.9022,9443.0
2020-01-28 12:30:00,147.65,147.66,147.51,147.65,12210.0,140.8832,140.8927,140.7496,140.8832,12210.0
2020-01-28 12:35:00,147.6,147.63,147.3,147.43,7384.0,140.8355,140.8641,140.5492,140.6732,7384.0
2020-01-28 12:40:00,147.47,147.47,147.19,147.41,6700.0,140.7114,140.7114,140.4442,140.6542,6700.0
2020-01-28 12:45:00,147.44,147.48,147.25,147.25,6292.0,140.6828,140.721,140.5015,140.5015,6292.0
2020-01-28 12:50:00,147.27,147.28,146.85,146.9,8663.0,140.5206,140.5301,140.1198,140.1675,8663.0
2020-01-28 12:55:00,146.89,147.01,146.78,146.87,9059.0,140.158,140.2725,140.053,140.1389,9059.0
2020-01-28 13:00:00,146.89,146.93,146.53,146.53,7185.0,140.158,140.1962,139.8145,139.8145,7185.0
2020-01-28 13:05:00,146.48,146.65,146.48,146.51,2903.0,139.7668,139.929,139.7668,139.7954,2903.0
2020-01-28 13:10:00,146.47,146.51,146.31,146.5,4400.0,139.7572,139.7954,139.6046,139.7859,4400.0
2020-01-28 13:15:00,146.51,146.59,146.35,146.45,5271.0,139.7954,139.8717,139.6427,139.7382,5271.0
2020-01-28 13:20:00,146.47,146.47,146.2,146.2,5103.0,139.7572,139.7572,139.4996,139.4996,5103.0
2020-01-28 13:25:00,146.17,146.22,145.99,146.18,12107.0,139.471,139.5187,139.2992,139.4805,12107.0
2020-01-28 13:30:00,146.23,146.28,146.15,146.16,10560.0,139.5282,139.576,139.4519,139.4615,10560.0
2020-01-28 13:35:00,146.18,146.44,146.14,146.39,8200.0,139.4805,139.7286,139.4424,139.6809,8200.0
2020-01-28 13:40:00,146.46,146.63,146.46,146.52,6625.0,139.7477,139.9099,139.7477,139.805,6625.0
2020-01-28 13:45:00,146.5,146.52,146.34,146.52,5425.0,139.7859,139.805,139.6332,139.805,5425.0
2020-01-28 13:50:00,146.5,146.67,146.5,146.58,5551.0,139.7859,139.9481,139.7859,139.8622,5551.0
2020-01-28 13:55:00,146.56,146.56,146.44,146.47,14134.0,139.8431,139.8431,139.7286,139.7572,14134.0
2020-01-28 14:00:00,146.46,146.92,146.45,146.75,23657.0,139.7477,140.1866,139.7382,140.0244,23657.0
2020-01-28 14:05:00,146.75,146.8,146.64,146.67,6298.0,140.0244,140.0721,139.9195,139.9481,6298.0
2020-01-28 14:10:00,146.7,146.72,146.53,146.7,7550.0,139.9767,139.9958,139.8145,139.9767,7550.0
2020-01-28 14:15:00,146.73,146.73,146.47,146.51,5066.0,140.0053,140.0053,139.7572,139.7954,5066.0
2020-01-28 14:20:00,146.52,146.52,146.2,146.22,7761.0,139.805,139.805,139.4996,139.5187,7761.0
2020-01-28 14:25:00,146.25,146.4,146.17,146.19,7943.0,139.5473,139.6905,139.471,139.4901,7943.0
2020-01-28 14:30:00,146.2,146.41,146.18,146.41,29192.0,139.4996,139.7,139.4805,139.7,29192.0
2020-01-28 14:35:00,146.41,146.47,146.15,146.15,11133.0,139.7,139.7572,139.4519,139.4519,11133.0
2020-01-28 14:40:00,146.18,146.32,146.15,146.16,10305.0,139.4805,139.6141,139.4519,139.4615,10305.0
2020-01-28 14:45:00,146.18,146.19,145.89,145.89,11391.0,139.4805,139.4901,139.2038,139.2038,11391.0
2020-01-28 14:50:00,145.87,145.95,145.58,145.59,18079.0,139.1847,139.2611,138.908,138.9176,18079.0
2020-01-28 14:55:00,145.61,145.67,145.37,145.57,11370.0,138.9367,138.9939,138.7077,138.8985,11370.0
2020-01-28 15:00:00,145.61,145.66,145.38,145.4,13777.0,138.9367,138.9844,138.7172,138.7363,13777.0
2020-01-28 15:05:00,145.39,145.5,145.27,145.49,49287.0,138.7267,138.8317,138.6122,138.8222,49287.0
2020-01-28 15:10:00,145.54,145.54,145.4,145.46,20192.0,138.8699,138.8699,138.7363,138.7935,20192.0
2020-01-28 15:15:00,145.48,145.49,145.27,145.39,11582.0,138.8126,138.8222,138.6122,138.7267,11582.0
2020-01-28 15:20:00,145.39,145.69,145.35,145.67,12102.0,138.7267,139.013,138.6886,138.9939,12102.0
2020-01-28 15:25:00,145.65,145.66,145.42,145.48,15048.0,138.9748,138.9844,138.7554,138.8126,15048.0
2020-01-28 15:30:00,145.49,145.49,145.32,145.37,18198.0,138.8222,138.8222,138.6599,138.7077,18198.0
2020-01-28 15:35:00,145.39,145.4,145.0,145.0,27342.0,138.7267,138.7363,138.3546,138.3546,27342.0
2020-01-28 15:40:00,145.01,145.19,144.92,145.19,28726.0,138.3642,138.5359,138.2783,138.5359,28726.0
2020-01-28 15:45:00,145.19,145.53,145.13,145.38,34803.0,138.5359,138.8603,138.4787,138.7172,34803.0
2020-01-28 15:50:00,145.38,145.55,145.2,145.38,66482.0,138.7172,138.8794,138.5454,138.7172,66482.0
2020-01-28 15:55:00,145.37,145.56,145.29,145.5,162511.0,138.7077,138.8889,138.6313,138.8317,162511.0
2020-01-29 09:30:00,145.84,146.11,145.15,145.27,41119.0,139.1561,139.4137,138.4977,138.6122,41119.0
2020-01-29 09:35:00,145.26,145.7,145.14,145.5,20271.0,138.6027,139.0225,138.4882,138.8317,20271.0
2020-01-29 09:40:00,145.51,145.51,145.1,145.25,23639.0,138.8412,138.8412,138.45,138.5932,23639.0
2020-01-29 09:45:00,145.28,145.4,145.15,145.34,26495.0,138.6218,138.7363,138.4977,138.679,26495.0
2020-01-29 09:50:00,145.31,145.5,144.7,144.7,17061.0,138.6504,138.8317,138.0684,138.0684,17061.0
2020-01-29 09:55:00,144.73,145.16,144.66,144.85,16624.0,138.097,138.5073,138.0302,138.2115,16624.0
2020-01-29 10:00:00,144.89,145.0,144.8,144.91,14985.0,138.2497,138.3546,138.1638,138.2687,14985.0
2020-01-29 10:05:00,144.94,145.04,144.85,144.87,21475.0,138.2974,138.3928,138.2115,138.2306,21475.0
2020-01-29 10:10:00,144.86,145.18,144.82,145.12,11711.0,138.221,138.5264,138.1829,138.4691,11711.0
2020-01-29 10:15:00,145.09,145.25,144.79,144.83,15268.0,138.4405,138.5932,138.1542,138.1924,15268.0
2020-01-29 10:20:00,144.86,145.32,144.85,145.24,4779.0,138.221,138.6599,138.2115,138.5836,4779.0
2020-01-29 10:25:00,145.27,145.85,145.26,145.82,81524.0,138.6122,139.1657,138.6027,139.137,81524.0
2020-01-29 10:30:00,145.85,145.85,145.47,145.71,27909.0,139.1657,139.1657,138.8031,139.0321,27909.0
2020-01-29 10:35:00,145.71,146.02,145.62,146.01,12507.0,139.0321,139.3279,138.9462,139.3183,12507.0
2020-01-29 10:40:00,146.09,146.23,146.06,146.19,12436.0,139.3947,139.5282,139.366,139.4901,12436.0
2020-01-29 10:45:00,146.19,146.7,146.18,146.68,7852.0,139.4901,139.9767,139.4805,139.9576,7852.0
2020-01-29 10:50:00,146.74,147.22,146.7,146.96,10881.0,140.0149,140.4729,139.9767,140.2248,10881.0
2020-01-29 10:55:00,146.96,146.99,146.74,146.81,14486.0,140.2248,140.2534,140.0149,140.0817,14486.0
2020-01-29 11:00:00,146.83,147.13,146.82,147.13,9709.0,140.1007,140.387,140.0912,140.387,9709.0
2020-01-29 11:05:00,147.16,147.19,146.79,146.89,8762.0,140.4156,140.4442,140.0626,140.158,8762.0
2020-01-29 11:10:00,146.89,147.02,146.84,146.84,13141.0,140.158,140.282,140.1103,140.1103,13141.0
2020-01-29 11:15:00,146.82,146.9,146.72,146.82,13402.0,140.0912,140.1675,139.9958,140.0912,13402.0
2020-01-29 11:20:00,146.82,146.9,146.75,146.82,14841.0,140.0912,140.1675,140.0244,140.0912,14841.0
2020-01-29 11:25:00,146.82,146.87,146.62,146.74,58241.0,140.0912,140.1389,139.9004,140.0149,58241.0
2020-01-29 11:30:00,146.78,146.89,146.64,146.67,11721.0,140.053,140.158,139.9195,139.9481,11721.0
2020-01-29 11:35:00,146.65,146.91,146.64,146.75,8191.0,139.929,140.1771,139.9195,140.0244,8191.0
2020-01-29 11:40:00,146.77,146.77,146.53,146.53,5322.0,140.0435,140.0435,139.8145,139.8145,5322.0
2020-01-29 11:45:00,146.56,146.66,146.44,146.44,4723.0,139.8431,139.9385,139.7286,139.7286,4723.0
2020-01-29 11:50:00,146.35,146.39,146.29,146.33,4801.0,139.6427,139.6809,139.5855,139.6237,4801.0
2020-01-29 11:55:00,146.34,146.35,146.04,146.24,5334.0,139.6332,139.6427,139.3469,139.5378,5334.0
2020-01-29 12:00:00,146.2,146.3,146.17,146.23,4165.0,139.4996,139.595,139.471,139.5282,4165.0
2020-01-29 12:05:00,146.26,146.28,146.14,146.22,3830.0,139.5569,139.576,139.4424,139.5187,3830.0
2020-01-29 12:10:00,146.22,146.3,146.21,146.28,4394.0,139.5187,139.595,139.5092,139.576,4394.0
2020-01-29 12:15:00,146.25,146.27,146.15,146.23,5022.0,139.5473,139.5664,139.4519,139.5282,5022.0
2020-01-29 12:20:00,146.22,146.38,146.21,146.38,4126.0,139.5187,139.6714,139.5092,139.6714,4126.0
2020-01-29 12:25:00,146.43,146.62,146.42,146.6,3480.0,139.7191,139.9004,139.7095,139.8813,3480.0
2020-01-29 12:30:00,146.56,146.57,146.43,146.44,4208.0,139.8431,139.8527,139.7191,139.7286,4208.0
2020-01-29 12:35:00,146.44,146.44,146.17,146.18,9296.0,139.7286,139.7286,139.471,139.4805,9296.0
2020-01-29 12:40:00,146.22,146.32,146.19,146.28,4578.0,139.5187,139.6141,139.4901,139.576,4578.0
2020-01-29 12:45:00,146.32,146.36,146.22,146.22,3200.0,139.6141,139.6523,139.5187,139.5187,3200.0
2020-01-29 12:50:00,146.24,146.25,146.08,146.13,5622.0,139.5378,139.5473,139.3851,139.4328,5622.0
2020-01-29 12:55:00,146.12,146.29,146.1,146.29,3216.0,139.4233,139.5855,139.4042,139.5855,3216.0
2020-01-29 13:00:00,146.3,146.47,146.29,146.47,34000.0,139.595,139.7572,139.5855,139.7572,34000.0
2020-01-29 13:05:00,146.51,146.6,146.45,146.52,8012.0,139.7954,139.8813,139.7382,139.805,8012.0
2020-01-29 13:10:00,146.53,146.63,146.53,146.6,3836.0,139.8145,139.9099,139.8145,139.8813,3836.0
2020-01-29 13:15:00,146.55,146.59,146.46,146.5,4714.0,139.8336,139.8717,139.7477,139.7859,4714.0
2020-01-29 13:20:00,146.48,146.6,146.47,146.55,4091.0,139.7668,139.8813,139.7572,139.8336,4091.0
2020-01-29 13:25:00,146.55,146.61,146.52,146.59,12924.0,139.8336,139.8908,139.805,139.8717,12924.0
2020-01-29 13:30:00,146.58,146.66,146.52,146.56,18441.0,139.8622,139.9385,139.805,139.8431,18441.0
2020-01-29 13:35:00,146.53,146.55,146.47,146.47,3400.0,139.8145,139.8336,139.7572,139.7572,3400.0
2020-01-29 13:40:00,146.48,146.52,146.39,146.47,5853.0,139.7668,139.805,139.6809,139.7572,5853.0
2020-01-29 13:45:00,146.48,146.5,146.44,146.45,4478.0,139.7668,139.7859,139.7286,139.7382,4478.0
2020-01-29 13:50:00,146.46,146.46,146.35,146.37,4363.0,139.7477,139.7477,139.6427,139.6618,4363.0
2020-01-29 13:55:00,146.35,146.36,146.27,146.28,7306.0,139.6427,139.6523,139.5664,139.576,7306.0
2020-01-29 14:00:00,146.28,146.43,146.14,146.43,19117.0,139.576,139.7191,139.4424,139.7191,19117.0
2020-01-29 14:05:00,146.4,146.4,146.13,146.15,6830.0,139.6905,139.6905,139.4328,139.4519,6830.0
2020-01-29 14:10:00,146.11,146.12,145.95,145.96,10109.0,139.4137,139.4233,139.2611,139.2706,10109.0
2020-01-29 14:15:00,145.96,146.16,145.95,146.13,6048.0,139.2706,139.4615,139.2611,139.4328,6048.0
2020-01-29 14:20:00,146.11,146.13,145.99,146.12,5644.0,139.4137,139.4328,139.2992,139.4233,5644.0
2020-01-29 14:25:00,146.09,146.19,146.08,146.14,22495.0,139.3947,139.4901,139.3851,139.4424,22495.0
2020-01-29 14:30:00,146.16,146.28,146.14,146.19,12101.0,139.4615,139.576,139.4424,139.4901,12101.0
2020-01-29 14:35:00,146.16,146.21,146.11,146.18,13073.0,139.4615,139.5092,139.4137,139.4805,13073.0
2020-01-29 14:40:00,146.18,146.18,145.97,146.08,12620.0,139.4805,139.4805,139.2802,139.3851,12620.0
2020-01-29 14:45:00,146.08,146.5,146.03,146.44,137442.0,139.3851,139.7859,139.3374,139.7286,137442.0
2020-01-29 14:50:00,146.46,146.53,146.35,146.43,17435.0,139.7477,139.8145,139.6427,139.7191,17435.0
2020-01-29 14:55:00,146.44,146.51,146.41,146.46,12542.0,139.7286,139.7954,139.7,139.7477,12542.0
2020-01-29 15:00:00,146.47,146.51,146.22,146.35,20187.0,139.7572,139.7954,139.5187,139.6427,20187.0
2020-01-29 15:05:00,146.35,146.64,146.33,146.56,24997.0,139.6427,139.9195,139.6237,139.8431,24997.0
2020-01-29 15:10:00,146.59,146.59,146.4,146.41,16724.0,139.8717,139.8717,139.6905,139.7,16724.0
2020-01-29 15:15:00,146.4,146.44,146.13,146.15,82267.0,139.6905,139.7286,139.4328,139.4519,82267.0
2020-01-29 15:20:00,146.11,146.13,145.54,145.7,16514.0,139.4137,139.4328,138.8699,139.0225,16514.0
2020-01-29 15:25:00,145.73,146.2,145.73,146.2,7803.0,139.0512,139.4996,139.0512,139.4996,7803.0
2020-01-29 15:30:00,146.13,146.14,145.93,145.95,12757.0,139.4328,139.4424,139.242,139.2611,12757.0
2020-01-29 15:35:00,145.96,146.09,145.78,145.83,19243.0,139.2706,139.3947,139.0989,139.1466,19243.0
2020-01-29 15:40:00,145.81,145.81,145.53,145.65,21517.0,139.1275,139.1275,138.8603,138.9748,21517.0
2020-01-29 15:45:00,145.64,145.64,145.38,145.41,23271.0,138.9653,138.9653,138.7172,138.7458,23271.0
2020-01-29 15:50:00,145.38,145.68,145.31,145.59,36510.0,138.7172,139.0034,138.6504,138.9176,36510.0
2020-01-29 15:55:00,145.6,145.68,145.24,145.24,75635.0,138.9271,139.0034,138.5836,138.5836,75635.0
2020-01-30 09:30:00,145.01,145.14,144.35,144.95,74633.0,138.3642,138.4882,137.7344,138.3069,74633.0
2020-01-30 09:35:00,144.99,145.25,144.58,144.9,17197.0,138.3451,138.5932,137.9539,138.2592,17197.0
2020-01-30 09:40:00,144.88,145.1,144.61,144.82,16314.0,138.2401,138.45,137.9825,138.1829,16314.0
2020-01-30 09:45:00,144.9,144.9,144.26,144.5,15222.0,138.2592,138.2592,137.6485,137.8775,15222.0
2020-01-30 09:50:00,144.47,144.47,143.71,143.88,10912.0,137.8489,137.8489,137.1237,137.2859,10912.0
2020-01-30 09:55:00,143.82,143.95,143.29,143.59,17016.0,137.2287,137.3527,136.723,137.0092,17016.0
2020-01-30 10:00:00,143.53,143.96,143.53,143.87,14233.0,136.952,137.3623,136.952,137.2764,14233.0
2020-01-30 10:05:00,143.84,144.23,143.79,144.23,3827.0,137.2478,137.6199,137.2001,137.6199,3827.0
2020-01-30 10:10:00,144.29,144.39,143.78,143.79,19187.0,137.6772,137.7726,137.1905,137.2001,19187.0
2020-01-30 10:15:00,143.78,143.83,143.1,143.2,11632.0,137.1905,137.2382,136.5417,136.6371,11632.0
2020-01-30 10:20:00,143.2,143.25,142.9,143.13,11778.0,136.6371,136.6848,136.3509,136.5703,11778.0
2020-01-30 10:25:00,143.13,143.21,143.04,143.13,11051.0,136.5703,136.6466,136.4844,136.5703,11051.0
2020-01-30 10:30:00,143.1,143.12,142.95,142.99,11038.0,136.5417,136.5608,136.3986,136.4367,11038.0
2020-01-30 10:35:00,143.0,143.0,142.8,142.96,13418.0,136.4463,136.4463,136.2554,136.4081,13418.0
2020-01-30 10:40:00,142.94,143.11,142.83,142.99,7679.0,136.389,136.5512,136.2841,136.4367,7679.0
2020-01-30 10:45:00,142.89,142.91,142.73,142.73,13966.0,136.3413,136.3604,136.1886,136.1886,13966.0
2020-01-30 10:50:00,142.64,142.64,142.32,142.32,7751.0,136.1028,136.1028,135.7974,135.7974,7751.0
2020-01-30 10:55:00,142.35,142.62,142.33,142.47,10612.0,135.8261,136.0837,135.807,135.9406,10612.0
2020-01-30 11:00:00,142.43,142.6,142.39,142.55,28833.0,135.9024,136.0646,135.8642,136.0169,28833.0
2020-01-30 11:05:00,142.66,142.74,142.57,142.58,5593.0,136.1219,136.1982,136.036,136.0455,5593.0
2020-01-30 11:10:00,142.61,142.91,142.52,142.82,18953.0,136.0741,136.3604,135.9883,136.2745,18953.0
2020-01-30 11:15:00,142.81,142.84,142.63,142.67,9454.0,136.265,136.2936,136.0932,136.1314,9454.0
2020-01-30 11:20:00,142.62,142.64,142.42,142.44,21638.0,136.0837,136.1028,135.8929,135.9119,21638.0
2020-01-30 11:25:00,142.39,142.75,142.39,142.72,6170.0,135.8642,136.2077,135.8642,136.1791,6170.0
2020-01-30 11:30:00,142.71,142.76,142.3,142.37,8682.0,136.1696,136.2173,135.7784,135.8451,8682.0
2020-01-30 11:35:00,142.39,142.48,142.33,142.35,5100.0,135.8642,135.9501,135.807,135.8261,5100.0
2020-01-30 11:40:00,142.43,142.72,142.43,142.58,2852.0,135.9024,136.1791,135.9024,136.0455,2852.0
2020-01-30 11:45:00,142.56,142.88,142.53,142.82,31854.0,136.0264,136.3318,135.9978,136.2745,31854.0
2020-01-30 11:50:00,142.86,143.07,142.84,142.92,41519.0,136.3127,136.5131,136.2936,136.3699,41519.0
2020-01-30 11:55:00,142.95,143.14,142.88,143.12,36642.0,136.3986,136.5799,136.3318,136.5608,36642.0
2020-01-30 12:00:00,143.13,143.19,142.98,143.14,18005.0,136.5703,136.6276,136.4272,136.5799,18005.0
2020-01-30 12:05:00,143.15,143.15,142.59,142.62,35603.0,136.5894,136.5894,136.0551,136.0837,35603.0
2020-01-30 12:10:00,142.51,142.51,142.11,142.19,14999.0,135.9787,135.9787,135.5971,135.6734,14999.0
2020-01-30 12:15:00,142.11,142.15,141.78,141.83,13940.0,135.5971,135.6352,135.2822,135.3299,13940.0
2020-01-30 12:20:00,141.84,141.86,141.64,141.75,13927.0,135.3394,135.3585,135.1486,135.2536,13927.0
2020-01-30 12:25:00,141.74,141.79,141.62,141.69,7178.0,135.244,135.2917,135.1295,135.1963,7178.0
2020-01-30 12:30:00,141.78,141.8,141.55,141.66,3180.0,135.2822,135.3013,135.0627,135.1677,3180.0
2020-01-30 12:35:00,141.66,141.67,141.1,141.22,41000.0,135.1677,135.1772,134.6334,134.7479,41000.0
2020-01-30 12:40:00,141.2,141.23,141.08,141.12,16235.0,134.7288,134.7574,134.6143,134.6524,16235.0
2020-01-30 12:45:00,141.11,141.11,140.81,140.94,8143.0,134.6429,134.6429,134.3566,134.4807,8143.0
2020-01-30 12:50:00,140.97,141.3,140.97,141.25,3713.0,134.5093,134.8242,134.5093,134.7765,3713.0
2020-01-30 12:55:00,141.27,141.43,141.25,141.32,8627.0,134.7956,134.9482,134.7765,134.8433,8627.0
2020-01-30 13:00:00,141.33,141.55,141.21,141.48,7377.0,134.8528,135.0627,134.7383,134.9959,7377.0
2020-01-30 13:05:00,141.43,141.54,141.27,141.28,4006.0,134.9482,135.0532,134.7956,134.8051,4006.0
2020-01-30 13:10:00,141.31,141.46,141.28,141.28,5419.0,134.8337,134.9769,134.8051,134.8051,5419.0
2020-01-30 13:15:00,141.32,141.38,141.2,141.24,31000.0,134.8433,134.9005,134.7288,134.7669,31000.0
2020-01-30 13:20:00,141.22,141.26,141.19,141.23,3354.0,134.7479,134.786,134.7192,134.7574,3354.0
2020-01-30 13:25:00,141.22,141.5,141.21,141.47,15322.0,134.7479,135.015,134.7383,134.9864,15322.0
2020-01-30 13:30:00,141.46,141.85,141.46,141.82,2707.0,134.9769,135.349,134.9769,135.3204,2707.0
2020-01-30 13:35:00,141.81,141.9,141.58,141.86,13460.0,135.3108,135.3967,135.0914,135.3585,13460.0
2020-01-30 13:40:00,142.0,142.15,141.88,141.88,20987.0,135.4921,135.6352,135.3776,135.3776,20987.0
2020-01-30 13:45:00,141.91,142.07,141.91,142.05,3705.0,135.4062,135.5589,135.4062,135.5398,3705.0
2020-01-30 13:50:00,142.12,142.15,142.08,142.11,2730.0,135.6066,135.6352,135.5684,135.5971,2730.0
2020-01-30 13:55:00,142.13,142.13,141.97,142.06,11616.0,135.6161,135.6161,135.4635,135.5494,11616.0
2020-01-30 14:00:00,142.08,142.24,142.08,142.21,4500.0,135.5684,135.7211,135.5684,135.6925,4500.0
2020-01-30 14:05:00,142.21,142.38,142.2,142.38,4710.0,135.6925,135.8547,135.6829,135.8547,4710.0
2020-01-30 14:10:00,142.35,142.39,142.1,142.13,25151.0,135.8261,135.8642,135.5875,135.6161,25151.0
2020-01-30 14:15:00,142.19,142.26,142.03,142.07,5005.0,135.6734,135.7402,135.5207,135.5589,5005.0
2020-01-30 14:20:00,142.09,142.33,142.08,142.18,3048.0,135.578,135.807,135.5684,135.6639,3048.0
2020-01-30 14:25:00,142.2,142.36,142.2,142.33,2813.0,135.6829,135.8356,135.6829,135.807,2813.0
2020-01-30 14:30:00,142.32,142.36,142.26,142.33,3660.0,135.7974,135.8356,135.7402,135.807,3660.0
2020-01-30 14:35:00,142.33,142.35,142.21,142.33,4230.0,135.807,135.8261,135.6925,135.807,4230.0
2020-01-30 14:40:00,142.39,142.76,142.15,142.17,13439.0,135.8642,136.2173,135.6352,135.6543,13439.0
2020-01-30 14:45:00,142.15,142.38,142.0,142.25,31334.0,135.6352,135.8547,135.4921,135.7306,31334.0
2020-01-30 14:50:00,142.27,142.3,141.96,142.04,6461.0,135.7497,135.7784,135.4539,135.5303,6461.0
2020-01-30 14:55:00,142.1,142.34,142.08,142.2,7144.0,135.5875,135.8165,135.5684,135.6829,7144.0
2020-01-30 15:00:00,142.3,142.65,142.23,142.61,3850.0,135.7784,136.1123,135.7116,136.0741,3850.0
2020-01-30 15:05:00,142.59,142.59,142.28,142.28,5767.0,136.0551,136.0551,135.7593,135.7593,5767.0
2020-01-30 15:10:00,142.33,142.39,142.26,142.37,6278.0,135.807,135.8642,135.7402,135.8451,6278.0
2020-01-30 15:15:00,142.38,142.64,142.31,142.6,9968.0,135.8547,136.1028,135.7879,136.0646,9968.0
2020-01-30 15:20:00,142.61,142.76,142.55,142.67,7743.0,136.0741,136.2173,136.0169,136.1314,7743.0
2020-01-30 15:25:00,142.67,142.77,142.6,142.77,9323.0,136.1314,136.2268,136.0646,136.2268,9323.0
2020-01-30 15:30:00,142.77,142.92,142.72,142.92,7585.0,136.2268,136.3699,136.1791,136.3699,7585.0
2020-01-30 15:35:00,142.95,143.09,142.92,143.09,13776.0,136.3986,136.5321,136.3699,136.5321,13776.0
2020-01-30 15:40:00,143.09,143.33,143.04,143.22,18102.0,136.5321,136.7611,136.4844,136.6562,18102.0
2020-01-30 15:45:00,143.15,143.33,143.07,143.26,19553.0,136.5894,136.7611,136.5131,136.6944,19553.0
2020-01-30 15:50:00,143.2,143.29,143.04,143.06,28810.0,136.6371,136.723,136.4844,136.5035,28810.0
2020-01-30 15:55:00,143.08,143.47,143.08,143.44,101716.0,136.5226,136.8947,136.5226,136.8661,101716.0
2020-01-31 09:30:00,142.17,143.2,142.17,143.06,28897.0,135.6543,136.6371,135.6543,136.5035,28897.0
2020-01-31 09:35:00,142.94,143.05,142.02,142.3,5899.0,136.389,136.494,135.5112,135.7784,5899.0
2020-01-31 09:40:00,142.24,142.46,141.92,141.98,11213.0,135.7211,135.931,135.4158,135.473,11213.0
2020-01-31 09:45:00,141.76,141.86,141.5,141.69,10084.0,135.2631,135.3585,135.015,135.1963,10084.0
2020-01-31 09:50:00,141.64,141.68,141.17,141.28,15595.0,135.1486,135.1868,134.7001,134.8051,15595.0
2020-01-31 09:55:00,141.34,141.82,141.3,141.81,14183.0,134.8624,135.3204,134.8242,135.3108,14183.0
2020-01-31 10:00:00,141.75,141.82,141.47,141.49,6960.0,135.2536,135.3204,134.9864,135.0055,6960.0
2020-01-31 10:05:00,141.55,141.69,141.49,141.61,7473.0,135.0627,135.1963,135.0055,135.12,7473.0
2020-01-31 10:10:00,141.61,141.72,141.5,141.55,8352.0,135.12,135.2249,135.015,135.0627,8352.0
2020-01-31 10:15:00,141.49,141.62,141.32,141.62,22576.0,135.0055,135.1295,134.8433,135.1295,22576.0
2020-01-31 10:20:00,141.62,141.79,141.59,141.64,13024.0,135.1295,135.2917,135.1009,135.1486,13024.0
2020-01-31 10:25:00,141.62,141.68,141.15,141.15,10300.0,135.1295,135.1868,134.6811,134.6811,10300.0
2020-01-31 10:30:00,141.13,141.42,141.05,141.41,10584.0,134.662,134.9387,134.5856,134.9291,10584.0
2020-01-31 10:35:00,141.38,141.49,141.28,141.38,9753.0,134.9005,135.0055,134.8051,134.9005,9753.0
2020-01-31 10:40:00,141.37,141.4,141.2,141.23,6600.0,134.891,134.9196,134.7288,134.7574,6600.0
2020-01-31 10:45:00,141.19,141.24,141.08,141.11,8472.0,134.7192,134.7669,134.6143,134.6429,8472.0
2020-01-31 10:50:00,141.11,141.11,140.89,140.89,11425.0,134.6429,134.6429,134.433,134.433,11425.0
2020-01-31 10:55:00,140.92,141.25,140.6,140.61,61350.0,134.4616,134.7765,134.1563,134.1658,61350.0
2020-01-31 11:00:00,140.61,140.81,140.41,140.41,20043.0,134.1658,134.3566,133.975,133.975,20043.0
2020-01-31 11:05:00,140.42,140.55,140.4,140.5,36051.0,133.9845,134.1086,133.9654,134.0608,36051.0
2020-01-31 11:10:00,140.46,140.57,140.35,140.35,15513.0,134.0227,134.1276,133.9177,133.9177,15513.0
2020-01-31 11:15:00,140.26,140.33,140.01,140.27,17517.0,133.8318,133.8986,133.5933,133.8414,17517.0
2020-01-31 11:20:00,140.25,140.67,140.2,140.58,37418.0,133.8223,134.2231,133.7746,134.1372,37418.0
2020-01-31 11:25:00,140.58,140.58,140.22,140.22,8027.0,134.1372,134.1372,133.7937,133.7937,8027.0
2020-01-31 11:30:00,140.21,140.29,140.02,140.16,8570.0,133.7841,133.8605,133.6028,133.7364,8570.0
2020-01-31 11:35:00,140.14,140.32,140.13,140.21,7827.0,133.7173,133.8891,133.7078,133.7841,7827.0
2020-01-31 11:40:00,140.28,140.65,140.28,140.65,5745.0,133.8509,134.204,133.8509,134.204,5745.0
2020-01-31 11:45:00,140.69,141.08,140.69,141.01,7612.0,134.2421,134.6143,134.2421,134.5475,7612.0
2020-01-31 11:50:00,140.94,141.01,140.73,140.83,11783.0,134.4807,134.5475,134.2803,134.3757,11783.0
2020-01-31 11:55:00,140.85,141.0,140.75,140.92,7970.0,134.3948,134.5379,134.2994,134.4616,7970.0
2020-01-31 12:00:00,140.96,140.98,140.74,140.74,6479.0,134.4998,134.5189,134.2899,134.2899,6479.0
2020-01-31 12:05:00,140.72,140.72,140.55,140.58,6257.0,134.2708,134.2708,134.1086,134.1372,6257.0
2020-01-31 12:10:00,140.61,140.63,140.42,140.42,5454.0,134.1658,134.1849,133.9845,133.9845,5454.0
2020-01-31 12:15:00,140.42,140.51,140.38,140.46,9526.0,133.9845,134.0704,133.9463,134.0227,9526.0
2020-01-31 12:20:00,140.42,140.46,140.26,140.33,4691.0,133.9845,134.0227,133.8318,133.8986,4691.0
2020-01-31 12:25:00,140.29,140.34,140.21,140.22,4211.0,133.8605,133.9082,133.7841,133.7937,4211.0
2020-01-31 12:30:00,140.18,140.28,140.0,140.0,7295.0,133.7555,133.8509,133.5838,133.5838,7295.0
2020-01-31 12:35:00,140.01,140.01,139.66,139.66,7972.0,133.5933,133.5933,133.2593,133.2593,7972.0
2020-01-31 12:40:00,139.65,139.94,139.52,139.94,7279.0,133.2498,133.5265,133.1258,133.5265,7279.0
2020-01-31 12:45:00,139.9,139.92,139.76,139.76,7506.0,133.4883,133.5074,133.3548,133.3548,7506.0
2020-01-31 12:50:00,139.76,139.83,139.53,139.8,6424.0,133.3548,133.4216,133.1353,133.3929,6424.0
2020-01-31 12:55:00,139.8,139.97,139.79,139.93,5799.0,133.3929,133.5551,133.3834,133.517,5799.0
2020-01-31 13:00:00,139.9,140.13,139.83,139.83,6188.0,133.4883,133.7078,133.4216,133.4216,6188.0
2020-01-31 13:05:00,139.82,139.93,139.66,139.67,7063.0,133.412,133.517,133.2593,133.2689,7063.0
2020-01-31 13:10:00,139.72,139.72,139.53,139.53,4643.0,133.3166,133.3166,133.1353,133.1353,4643.0
2020-01-31 13:15:00,139.53,139.57,139.45,139.47,5146.0,133.1353,133.1735,133.059,133.0781,5146.0
2020-01-31 13:20:00,139.46,139.54,139.34,139.54,18646.0,133.0685,133.1448,132.954,133.1448,18646.0
2020-01-31 13:25:00,139.56,139.62,139.3,139.43,5942.0,133.1639,133.2212,132.9158,133.0399,5942.0
2020-01-31 13:30:00,139.37,139.37,139.15,139.28,8743.0,132.9826,132.9826,132.7727,132.8968,8743.0
2020-01-31 13:35:00,139.3,139.3,138.99,139.02,9921.0,132.9158,132.9158,132.6201,132.6487,9921.0
2020-01-31 13:40:00,138.98,139.12,138.86,138.89,7703.0,132.6105,132.7441,132.496,132.5246,7703.0
2020-01-31 13:45:00,138.92,138.98,138.77,138.77,13313.0,132.5533,132.6105,132.4101,132.4101,13313.0
2020-01-31 13:50:00,138.79,138.87,138.6,138.83,11921.0,132.4292,132.5056,132.2479,132.4674,11921.0
2020-01-31 13:55:00,138.87,139.02,138.82,139.02,8972.0,132.5056,132.6487,132.4578,132.6487,8972.0
2020-01-31 14:00:00,139.01,139.2,139.0,139.16,8950.0,132.6391,132.8204,132.6296,132.7823,8950.0
2020-01-31 14:05:00,139.16,139.16,139.05,139.07,4769.0,132.7823,132.7823,132.6773,132.6964,4769.0
2020-01-31 14:10:00,139.04,139.13,138.92,138.94,9744.0,132.6678,132.7536,132.5533,132.5723,9744.0
2020-01-31 14:15:00,138.95,139.07,138.91,138.98,11657.0,132.5819,132.6964,132.5437,132.6105,11657.0
2020-01-31 14:20:00,138.93,139.0,138.76,138.79,8699.0,132.5628,132.6296,132.4006,132.4292,8699.0
2020-01-31 14:25:00,138.84,138.84,138.7,138.78,5228.0,132.4769,132.4769,132.3433,132.4197,5228.0
2020-01-31 14:30:00,138.74,139.21,138.74,139.1,8336.0,132.3815,132.83,132.3815,132.725,8336.0
2020-01-31 14:35:00,139.14,139.16,139.04,139.1,6873.0,132.7632,132.7823,132.6678,132.725,6873.0
2020-01-31 14:40:00,139.14,139.14,138.87,138.87,10864.0,132.7632,132.7632,132.5056,132.5056,10864.0
2020-01-31 14:45:00,138.87,138.87,138.67,138.7,7039.0,132.5056,132.5056,132.3147,132.3433,7039.0
2020-01-31 14:50:00,138.71,138.81,138.7,138.8,14667.0,132.3529,132.4483,132.3433,132.4388,14667.0
2020-01-31 14:55:00,138.8,139.08,138.77,138.99,28997.0,132.4388,132.7059,132.4101,132.6201,28997.0
2020-01-31 15:00:00,139.01,139.11,138.86,139.02,8478.0,132.6391,132.7346,132.496,132.6487,8478.0
2020-01-31 15:05:00,139.02,139.13,138.91,138.91,10979.0,132.6487,132.7536,132.5437,132.5437,10979.0
2020-01-31 15:10:00,138.92,138.94,138.77,138.8,9432.0,132.5533,132.5723,132.4101,132.4388,9432.0
2020-01-31 15:15:00,138.81,138.88,138.69,138.84,14208.0,132.4483,132.5151,132.3338,132.4769,14208.0
2020-01-31 15:20:00,138.85,139.1,138.71,139.05,21479.0,132.4865,132.725,132.3529,132.6773,21479.0
2020-01-31 15:25:00,139.08,139.08,138.72,138.73,18158.0,132.7059,132.7059,132.3624,132.372,18158.0
2020-01-31 15:30:00,138.7,138.74,138.52,138.52,20092.0,132.3433,132.3815,132.1716,132.1716,20092.0
2020-01-31 15:35:00,138.52,138.52,138.14,138.14,34449.0,132.1716,132.1716,131.809,131.809,34449.0
2020-01-31 15:40:00,138.14,138.33,137.99,138.24,46628.0,131.809,131.9903,131.6659,131.9044,46628.0
2020-01-31 15:45:00,138.25,138.49,138.17,138.2,38867.0,131.914,132.143,131.8376,131.8663,38867.0
2020-01-31 15:50:00,138.2,138.86,138.07,138.8,54214.0,131.8663,132.496,131.7422,132.4388,54214.0
2020-01-31 15:55:00,138.8,139.08,138.51,138.7,228663.0,132.4388,132.7059,132.1621,132.3433,228663.0
2020-02-03 09:30:00,139.73,140.38,139.1,140.08,32902.0,133.3261,133.9463,132.725,133.6601,32902.0
2020-02-03 09:35:00,140.17,140.43,139.99,140.28,23007.0,133.746,133.9941,133.5742,133.8509,23007.0
2020-02-03 09:40:00,140.23,140.39,140.11,140.38,10430.0,133.8032,133.9559,133.6887,133.9463,10430.0
2020-02-03 09:45:00,140.36,140.72,140.36,140.71,20623.0,133.9273,134.2708,133.9273,134.2612,20623.0
2020-02-03 09:50:00,140.68,140.75,140.52,140.63,22516.0,134.2326,134.2994,134.0799,134.1849,22516.0
2020-02-03 09:55:00,140.67,140.91,140.49,140.49,18400.0,134.2231,134.4521,134.0513,134.0513,18400.0
2020-02-03 10:00:00,140.53,141.61,140.53,141.55,14216.0,134.0895,135.12,134.0895,135.0627,14216.0
2020-02-03 10:05:00,141.53,141.55,141.14,141.35,12690.0,135.0436,135.0627,134.6715,134.8719,12690.0
2020-02-03 10:10:00,141.3,141.36,140.94,141.0,27813.0,134.8242,134.8814,134.4807,134.5379,27813.0
2020-02-03 10:15:00,141.01,141.37,140.87,141.35,5552.0,134.5475,134.891,134.4139,134.8719,5552.0
2020-02-03 10:20:00,141.37,141.47,141.21,141.45,7178.0,134.891,134.9864,134.7383,134.9673,7178.0
2020-02-03 10:25:00,141.43,141.51,141.28,141.49,48149.0,134.9482,135.0246,134.8051,135.0055,48149.0
2020-02-03 10:30:00,141.56,141.93,141.49,141.84,11872.0,135.0723,135.4253,135.0055,135.3394,11872.0
2020-02-03 10:35:00,141.86,142.0,141.79,141.82,15807.0,135.3585,135.4921,135.2917,135.3204,15807.0
2020-02-03 10:40:00,141.83,141.87,141.48,141.69,36219.0,135.3299,135.3681,134.9959,135.1963,36219.0
2020-02-03 10:45:00,141.73,141.75,141.43,141.43,8500.0,135.2345,135.2536,134.9482,134.9482,8500.0
2020-02-03 10:50:00,141.41,141.68,141.41,141.57,15393.0,134.9291,135.1868,134.9291,135.0818,15393.0
2020-02-03 10:55:00,141.61,141.77,141.57,141.64,23907.0,135.12,135.2726,135.0818,135.1486,23907.0
2020-02-03 11:00:00,141.62,141.66,141.22,141.29,4933.0,135.1295,135.1677,134.7479,134.8146,4933.0
2020-02-03 11:05:00,141.28,141.46,141.11,141.44,20876.0,134.8051,134.9769,134.6429,134.9578,20876.0
2020-02-03 11:10:00,141.45,141.55,140.84,140.87,15550.0,134.9673,135.0627,134.3853,134.4139,15550.0
2020-02-03 11:15:00,140.83,140.83,140.34,140.37,6479.0,134.3757,134.3757,133.9082,133.9368,6479.0
2020-02-03 11:20:00,140.41,140.62,140.32,140.61,9840.0,133.975,134.1753,133.8891,134.1658,9840.0
2020-02-03 11:25:00,140.61,140.77,140.52,140.52,5455.0,134.1658,134.3185,134.0799,134.0799,5455.0
2020-02-03 11:30:00,140.56,140.8,140.52,140.8,9252.0,134.1181,134.3471,134.0799,134.3471,9252.0
2020-02-03 11:35:00,140.8,140.8,140.57,140.63,3454.0,134.3471,134.3471,134.1276,134.1849,3454.0
2020-02-03 11:40:00,140.63,140.7,140.32,140.37,7674.0,134.1849,134.2517,133.8891,133.9368,7674.0
2020-02-03 11:45:00,140.37,140.4,140.14,140.15,3580.0,133.9368,133.9654,133.7173,133.7269,3580.0
2020-02-03 11:50:00,140.12,140.29,140.05,140.28,4091.0,133.6983,133.8605,133.6315,133.8509,4091.0
2020-02-03 11:55:00,140.27,140.43,140.22,140.4,6594.0,133.8414,133.9941,133.7937,133.9654,6594.0
2020-02-03 12:00:00,140.44,140.44,140.2,140.43,4909.0,134.0036,134.0036,133.7746,133.9941,4909.0
2020-02-03 12:05:00,140.44,140.44,140.18,140.21,4769.0,134.0036,134.0036,133.7555,133.7841,4769.0
2020-02-03 12:10:00,140.2,140.65,140.13,140.65,13537.0,133.7746,134.204,133.7078,134.204,13537.0
2020-02-03 12:15:00,140.67,140.75,140.64,140.73,10905.0,134.2231,134.2994,134.1944,134.2803,10905.0
2020-02-03 12:20:00,140.74,140.8,140.67,140.74,9123.0,134.2899,134.3471,134.2231,134.2899,9123.0
2020-02-03 12:25:00,140.75,140.87,140.51,140.51,9658.0,134.2994,134.4139,134.0704,134.0704,9658.0
2020-02-03 12:30:00,140.53,140.75,140.52,140.71,5020.0,134.0895,134.2994,134.0799,134.2612,5020.0
2020-02-03 12:35:00,140.72,140.81,140.69,140.78,10613.0,134.2708,134.3566,134.2421,134.328,10613.0
2020-02-03 12:40:00,140.83,140.99,140.83,140.96,5700.0,134.3757,134.5284,134.3757,134.4998,5700.0
2020-02-03 12:45:00,140.95,140.97,140.8,140.91,7499.0,134.4902,134.5093,134.3471,134.4521,7499.0
2020-02-03 12:50:00,140.95,140.96,140.82,140.9,5089.0,134.4902,134.4998,134.3662,134.4425,5089.0
2020-02-03 12:55:00,140.9,140.97,140.87,140.91,6599.0,134.4425,134.5093,134.4139,134.4521,6599.0
2020-02-03 13:00:00,140.96,141.13,140.88,141.08,4327.0,134.4998,134.662,134.4234,134.6143,4327.0
2020-02-03 13:05:00,141.08,141.12,140.81,140.83,6530.0,134.6143,134.6524,134.3566,134.3757,6530.0
2020-02-03 13:10:00,140.84,140.9,140.69,140.77,10102.0,134.3853,134.4425,134.2421,134.3185,10102.0
2020-02-03 13:15:00,140.76,140.87,140.73,140.84,7545.0,134.3089,134.4139,134.2803,134.3853,7545.0
2020-02-03 13:20:00,140.8,140.99,140.76,140.99,8669.0,134.3471,134.5284,134.3089,134.5284,8669.0
2020-02-03 13:25:00,141.0,141.04,140.97,141.02,5604.0,134.5379,134.5761,134.5093,134.557,5604.0
2020-02-03 13:30:00,141.02,141.19,141.0,141.19,7127.0,134.557,134.7192,134.5379,134.7192,7127.0
2020-02-03 13:35:00,141.21,141.59,141.21,141.58,24203.0,134.7383,135.1009,134.7383,135.0914,24203.0
2020-02-03 13:40:00,141.6,141.6,141.34,141.41,8902.0,135.1104,135.1104,134.8624,134.9291,8902.0
2020-02-03 13:45:00,141.4,141.58,141.37,141.54,8127.0,134.9196,135.0914,134.891,135.0532,8127.0
2020-02-03 13:50:00,141.55,141.55,141.33,141.44,8755.0,135.0627,135.0627,134.8528,134.9578,8755.0
2020-02-03 13:55:00,141.46,141.68,141.46,141.47,14408.0,134.9769,135.1868,134.9769,134.9864,14408.0
2020-02-03 14:00:00,141.47,141.53,141.22,141.49,16671.0,134.9864,135.0436,134.7479,135.0055,16671.0
2020-02-03 14:05:00,141.49,141.61,141.41,141.57,7035.0,135.0055,135.12,134.9291,135.0818,7035.0
2020-02-03 14:10:00,141.49,141.62,141.45,141.55,7653.0,135.0055,135.1295,134.9673,135.0627,7653.0
2020-02-03 14:15:00,141.58,141.7,141.54,141.7,5426.0,135.0914,135.2059,135.0532,135.2059,5426.0
2020-02-03 14:20:00,141.73,141.85,141.67,141.68,7618.0,135.2345,135.349,135.1772,135.1868,7618.0
2020-02-03 14:25:00,141.72,141.73,141.45,141.6,9324.0,135.2249,135.2345,134.9673,135.1104,9324.0
2020-02-03 14:30:00,141.64,141.68,141.48,141.52,11727.0,135.1486,135.1868,134.9959,135.0341,11727.0
2020-02-03 14:35:00,141.52,141.74,141.49,141.68,6928.0,135.0341,135.244,135.0055,135.1868,6928.0
2020-02-03 14:40:00,141.66,141.84,141.6,141.79,11031.0,135.1677,135.3394,135.1104,135.2917,11031.0
2020-02-03 14:45:00,141.81,141.89,141.79,141.89,7286.0,135.3108,135.3871,135.2917,135.3871,7286.0
2020-02-03 14:50:00,141.89,142.03,141.88,142.03,6487.0,135.3871,135.5207,135.3776,135.5207,6487.0
2020-02-03 14:55:00,142.06,142.06,141.91,141.91,14407.0,135.5494,135.5494,135.4062,135.4062,14407.0
2020-02-03 15:00:00,141.94,142.07,141.93,141.94,7712.0,135.4349,135.5589,135.4253,135.4349,7712.0
2020-02-03 15:05:00,141.94,142.13,141.89,141.94,12255.0,135.4349,135.6161,135.3871,135.4349,12255.0
2020-02-03 15:10:00,141.94,141.96,141.84,141.92,14334.0,135.4349,135.4539,135.3394,135.4158,14334.0
2020-02-03 15:15:00,141.92,141.96,141.86,141.94,18589.0,135.4158,135.4539,135.3585,135.4349,18589.0
2020-02-03 15:20:00,141.94,142.04,141.91,142.0,18627.0,135.4349,135.5303,135.4062,135.4921,18627.0
2020-02-03 15:25:00,142.01,142.09,141.96,142.03,21414.0,135.5016,135.578,135.4539,135.5207,21414.0
2020-02-03 15:30:00,142.03,142.27,141.93,142.21,37544.0,135.5207,135.7497,135.4253,135.6925,37544.0
2020-02-03 15:35:00,142.21,142.21,142.06,142.07,33722.0,135.6925,135.6925,135.5494,135.5589,33722.0
2020-02-03 15:40:00,142.05,142.12,141.95,141.96,42866.0,135.5398,135.6066,135.4444,135.4539,42866.0
2020-02-03 15:45:00,141.94,142.09,141.93,141.95,52141.0,135.4349,135.578,135.4253,135.4444,52141.0
2020-02-03 15:50:00,141.95,142.01,141.77,141.79,76153.0,135.4444,135.5016,135.2726,135.2917,76153.0
2020-02-03 15:55:00,141.78,142.02,141.76,141.81,140290.0,135.2822,135.5112,135.2631,135.3108,140290.0
2020-02-04 09:30:00,143.18,143.98,142.91,143.62,71666.0,136.618,137.3814,136.3604,137.0379,71666.0
2020-02-04 09:35:00,143.57,144.33,143.46,144.1,19708.0,136.9902,137.7153,136.8852,137.4959,19708.0
2020-02-04 09:40:00,144.11,144.55,144.06,144.54,13778.0,137.5054,137.9252,137.4577,137.9157,13778.0
2020-02-04 09:45:00,144.56,145.0,144.56,144.73,42018.0,137.9348,138.3546,137.9348,138.097,42018.0
2020-02-04 09:50:00,144.75,144.81,144.51,144.77,20488.0,138.1161,138.1733,137.8871,138.1352,20488.0
2020-02-04 09:55:00,144.71,144.95,144.53,144.68,23526.0,138.0779,138.3069,137.9062,138.0493,23526.0
2020-02-04 10:00:00,144.64,144.67,144.21,144.32,7015.0,138.0111,138.0397,137.6008,137.7058,7015.0
2020-02-04 10:05:00,144.32,144.4,144.2,144.22,4250.0,137.7058,137.7821,137.5913,137.6104,4250.0
2020-02-04 10:10:00,144.21,144.25,143.84,143.84,5652.0,137.6008,137.639,137.2478,137.2478,5652.0
2020-02-04 10:15:00,143.78,144.0,143.55,143.92,7849.0,137.1905,137.4004,136.9711,137.3241,7849.0
2020-02-04 10:20:00,144.02,144.22,143.99,144.15,5958.0,137.4195,137.6104,137.3909,137.5436,5958.0
2020-02-04 10:25:00,144.15,144.15,144.0,144.13,5116.0,137.5436,137.5436,137.4004,137.5245,5116.0
2020-02-04 10:30:00,144.14,144.25,143.93,144.25,6715.0,137.534,137.639,137.3337,137.639,6715.0
2020-02-04 10:35:00,144.27,144.48,144.27,144.33,8327.0,137.6581,137.8584,137.6581,137.7153,8327.0
2020-02-04 10:40:00,144.36,144.56,144.28,144.54,11441.0,137.7439,137.9348,137.6676,137.9157,11441.0
2020-02-04 10:45:00,144.56,144.68,144.5,144.6,12770.0,137.9348,138.0493,137.8775,137.9729,12770.0
2020-02-04 10:50:00,144.54,144.55,144.32,144.38,8855.0,137.9157,137.9252,137.7058,137.763,8855.0
2020-02-04 10:55:00,144.4,144.56,144.16,144.33,8395.0,137.7821,137.9348,137.5531,137.7153,8395.0
2020-02-04 11:00:00,144.3,144.31,143.96,143.99,6541.0,137.6867,137.6962,137.3623,137.3909,6541.0
2020-02-04 11:05:00,144.0,144.18,144.0,144.11,8349.0,137.4004,137.5722,137.4004,137.5054,8349.0
2020-02-04 11:10:00,144.07,144.11,143.97,144.03,7697.0,137.4672,137.5054,137.3718,137.4291,7697.0
2020-02-04 11:15:00,144.03,144.13,144.01,144.05,8750.0,137.4291,137.5245,137.41,137.4482,8750.0
2020-02-04 11:20:00,144.04,144.16,144.02,144.16,6588.0,137.4386,137.5531,137.4195,137.5531,6588.0
2020-02-04 11:25:00,144.14,144.26,143.94,143.99,17675.0,137.534,137.6485,137.3432,137.3909,17675.0
2020-02-04 11:30:00,143.97,144.1,143.85,144.01,9008.0,137.3718,137.4959,137.2573,137.41,9008.0
2020-02-04 11:35:00,144.05,144.1,144.02,144.05,5841.0,137.4482,137.4959,137.4195,137.4482,5841.0
2020-02-04 11:40:00,144.04,144.05,143.82,143.86,5195.0,137.4386,137.4482,137.2287,137.2669,5195.0
2020-02-04 11:45:00,143.8,143.96,143.78,143.89,5862.0,137.2096,137.3623,137.1905,137.2955,5862.0
2020-02-04 11:50:00,143.84,143.9,143.78,143.89,17769.0,137.2478,137.305,137.1905,137.2955,17769.0
2020-02-04 11:55:00,143.87,144.1,143.86,144.1,4464.0,137.2764,137.4959,137.2669,137.4959,4464.0
2020-02-04 12:00:00,144.12,144.32,144.12,144.22,9253.0,137.5149,137.7058,137.5149,137.6104,9253.0
2020-02-04 12:05:00,144.22,144.29,144.18,144.22,6307.0,137.6104,137.6772,137.5722,137.6104,6307.0
2020-02-04 12:10:00,144.22,144.26,144.09,144.14,15025.0,137.6104,137.6485,137.4863,137.534,15025.0
2020-02-04 12:15:00,144.19,144.2,144.05,144.06,6852.0,137.5817,137.5913,137.4482,137.4577,6852.0
2020-02-04 12:20:00,144.06,144.37,144.06,144.35,2601.0,137.4577,137.7535,137.4577,137.7344,2601.0
2020-02-04 12:25:00,144.39,144.46,144.35,144.44,7868.0,137.7726,137.8394,137.7344,137.8203,7868.0
2020-02-04 12:30:00,144.47,144.52,144.38,144.4,6959.0,137.8489,137.8966,137.763,137.7821,6959.0
2020-02-04 12:35:00,144.4,144.58,144.4,144.56,2720.0,137.7821,137.9539,137.7821,137.9348,2720.0
2020-02-04 12:40:00,144.63,144.63,144.54,144.58,2317.0,138.0016,138.0016,137.9157,137.9539,2317.0
2020-02-04 12:45:00,144.64,144.65,144.58,144.64,5885.0,138.0111,138.0207,137.9539,138.0111,5885.0
2020-02-04 12:50:00,144.67,144.77,144.63,144.77,1669.0,138.0397,138.1352,138.0016,138.1352,1669.0
2020-02-04 12:55:00,144.78,144.9,144.77,144.88,4284.0,138.1447,138.2592,138.1352,138.2401,4284.0
2020-02-04 13:00:00,144.88,144.94,144.87,144.9,4750.0,138.2401,138.2974,138.2306,138.2592,4750.0
2020-02-04 13:05:00,144.89,144.92,144.87,144.92,2866.0,138.2497,138.2783,138.2306,138.2783,2866.0
2020-02-04 13:10:00,144.93,144.96,144.85,144.87,11584.0,138.2878,138.3164,138.2115,138.2306,11584.0
2020-02-04 13:15:00,144.84,144.84,144.69,144.83,9007.0,138.2019,138.2019,138.0588,138.1924,9007.0
2020-02-04 13:20:00,144.8,144.82,144.54,144.73,9849.0,138.1638,138.1829,137.9157,138.097,9849.0
2020-02-04 13:25:00,144.72,144.79,144.68,144.7,2813.0,138.0874,138.1542,138.0493,138.0684,2813.0
2020-02-04 13:30:00,144.7,144.71,144.57,144.63,4885.0,138.0684,138.0779,137.9443,138.0016,4885.0
2020-02-04 13:35:00,144.61,144.61,144.5,144.56,3796.0,137.9825,137.9825,137.8775,137.9348,3796.0
2020-02-04 13:40:00,144.58,144.77,144.56,144.77,3686.0,137.9539,138.1352,137.9348,138.1352,3686.0
2020-02-04 13:45:00,144.77,144.83,144.7,144.75,5281.0,138.1352,138.1924,138.0684,138.1161,5281.0
2020-02-04 13:50:00,144.75,144.75,144.64,144.75,3229.0,138.1161,138.1161,138.0111,138.1161,3229.0
2020-02-04 13:55:00,144.74,144.84,144.62,144.84,7951.0,138.1065,138.2019,137.992,138.2019,7951.0
2020-02-04 14:00:00,144.86,144.86,144.8,144.84,2613.0,138.221,138.221,138.1638,138.2019,2613.0
2020-02-04 14:05:00,144.84,144.93,144.84,144.87,5481.0,138.2019,138.2878,138.2019,138.2306,5481.0
2020-02-04 14:10:00,144.9,144.92,144.79,144.91,5327.0,138.2592,138.2783,138.1542,138.2687,5327.0
2020-02-04 14:15:00,144.88,144.9,144.83,144.86,5177.0,138.2401,138.2592,138.1924,138.221,5177.0
2020-02-04 14:20:00,144.88,144.92,144.81,144.87,3993.0,138.2401,138.2783,138.1733,138.2306,3993.0
2020-02-04 14:25:00,144.88,144.88,144.67,144.72,5724.0,138.2401,138.2401,138.0397,138.0874,5724.0
2020-02-04 14:30:00,144.66,144.84,144.62,144.76,5522.0,138.0302,138.2019,137.992,138.1256,5522.0
2020-02-04 14:35:00,144.78,144.88,144.71,144.72,7251.0,138.1447,138.2401,138.0779,138.0874,7251.0
2020-02-04 14:40:00,144.71,144.86,144.71,144.82,13473.0,138.0779,138.221,138.0779,138.1829,13473.0
2020-02-04 14:45:00,144.84,144.98,144.81,144.95,12253.0,138.2019,138.3355,138.1733,138.3069,12253.0
2020-02-04 14:50:00,144.97,144.98,144.87,144.87,5751.0,138.326,138.3355,138.2306,138.2306,5751.0
2020-02-04 14:55:00,144.86,144.91,144.77,144.78,6204.0,138.221,138.2687,138.1352,138.1447,6204.0
2020-02-04 15:00:00,144.79,144.79,144.61,144.62,5332.0,138.1542,138.1542,137.9825,137.992,5332.0
2020-02-04 15:05:00,144.64,144.7,144.53,144.55,8600.0,138.0111,138.0684,137.9062,137.9252,8600.0
2020-02-04 15:10:00,144.57,144.66,144.54,144.63,6111.0,137.9443,138.0302,137.9157,138.0016,6111.0
2020-02-04 15:15:00,144.64,144.77,144.56,144.77,9423.0,138.0111,138.1352,137.9348,138.1352,9423.0
2020-02-04 15:20:00,144.76,144.89,144.76,144.85,6232.0,138.1256,138.2497,138.1256,138.2115,6232.0
2020-02-04 15:25:00,144.87,144.93,144.75,144.9,8293.0,138.2306,138.2878,138.1161,138.2592,8293.0
2020-02-04 15:30:00,144.91,145.16,144.91,145.03,37744.0,138.2687,138.5073,138.2687,138.3832,37744.0
2020-02-04 15:35:00,145.0,145.07,144.85,144.85,15497.0,138.3546,138.4214,138.2115,138.2115,15497.0
2020-02-04 15:40:00,144.86,144.86,144.53,144.72,14179.0,138.221,138.221,137.9062,138.0874,14179.0
2020-02-04 15:45:00,144.71,144.87,144.64,144.79,33517.0,138.0779,138.2306,138.0111,138.1542,33517.0
2020-02-04 15:50:00,144.83,144.98,144.6,144.6,44030.0,138.1924,138.3355,137.9729,137.9729,44030.0
2020-02-04 15:55:00,144.6,144.62,144.28,144.4,87383.0,137.9729,137.992,137.6676,137.7821,87383.0
2020-02-05 09:30:00,144.92,145.57,144.86,145.55,46377.0,138.2783,138.8985,138.221,138.8794,46377.0
2020-02-05 09:35:00,145.63,147.33,145.54,147.33,33661.0,138.9557,140.5778,138.8699,140.5778,33661.0
2020-02-05 09:40:00,147.23,147.7,147.02,147.43,12501.0,140.4824,140.9309,140.282,140.6732,12501.0
2020-02-05 09:45:00,147.37,148.12,147.37,148.09,28598.0,140.616,141.3316,140.616,141.303,28598.0
2020-02-05 09:50:00,148.1,148.56,148.08,148.34,34036.0,141.3125,141.7515,141.2935,141.5415,34036.0
2020-02-05 09:55:00,148.26,148.57,148.08,148.25,14516.0,141.4652,141.761,141.2935,141.4557,14516.0
2020-02-05 10:00:00,148.27,148.54,148.06,148.47,16021.0,141.4747,141.7324,141.2744,141.6656,16021.0
2020-02-05 10:05:00,148.47,148.76,148.19,148.19,25217.0,141.6656,141.9423,141.3984,141.3984,25217.0
2020-02-05 10:10:00,148.13,148.86,148.05,148.71,23060.0,141.3412,142.0377,141.2648,141.8946,23060.0
2020-02-05 10:15:00,148.73,148.77,148.5,148.73,12548.0,141.9137,141.9518,141.6942,141.9137,12548.0
2020-02-05 10:20:00,148.78,149.08,148.71,148.85,11521.0,141.9614,142.2476,141.8946,142.0282,11521.0
2020-02-05 10:25:00,148.78,148.85,148.12,148.13,10937.0,141.9614,142.0282,141.3316,141.3412,10937.0
2020-02-05 10:30:00,148.16,148.28,147.97,148.08,9368.0,141.3698,141.4843,141.1885,141.2935,9368.0
2020-02-05 10:35:00,147.96,147.99,147.66,147.68,10858.0,141.179,141.2076,140.8927,140.9118,10858.0
2020-02-05 10:40:00,147.72,148.08,147.63,148.08,21323.0,140.95,141.2935,140.8641,141.2935,21323.0
2020-02-05 10:45:00,148.14,148.4,148.13,148.31,14841.0,141.3507,141.5988,141.3412,141.5129,14841.0
2020-02-05 10:50:00,148.28,148.42,148.25,148.28,6050.0,141.4843,141.6179,141.4557,141.4843,6050.0
2020-02-05 10:55:00,148.31,148.34,148.19,148.2,5054.0,141.5129,141.5415,141.3984,141.408,5054.0
2020-02-05 11:00:00,148.24,148.36,148.14,148.25,12363.0,141.4461,141.5606,141.3507,141.4557,12363.0
2020-02-05 11:05:00,148.29,148.61,148.19,148.59,10004.0,141.4938,141.7992,141.3984,141.7801,10004.0
2020-02-05 11:10:00,148.59,148.86,148.58,148.84,9888.0,141.7801,142.0377,141.7705,142.0186,9888.0
2020-02-05 11:15:00,148.82,149.11,148.67,149.0,10266.0,141.9995,142.2763,141.8564,142.1713,10266.0
2020-02-05 11:20:00,149.0,149.15,148.93,149.14,12685.0,142.1713,142.3144,142.1045,142.3049,12685.0
2020-02-05 11:25:00,149.16,149.35,149.14,149.31,12639.0,142.324,142.5053,142.3049,142.4671,12639.0
2020-02-05 11:30:00,149.26,149.5,149.23,149.39,13112.0,142.4194,142.6484,142.3908,142.5434,13112.0
2020-02-05 11:35:00,149.35,149.35,149.07,149.25,6429.0,142.5053,142.5053,142.2381,142.4098,6429.0
2020-02-05 11:40:00,149.22,149.23,148.94,149.05,12343.0,142.3812,142.3908,142.114,142.219,12343.0
2020-02-05 11:45:00,149.06,149.4,149.05,149.39,16871.0,142.2285,142.553,142.219,142.5434,16871.0
2020-02-05 11:50:00,149.39,149.39,149.1,149.15,8149.0,142.5434,142.5434,142.2667,142.3144,8149.0
2020-02-05 11:55:00,149.18,149.3,149.15,149.25,9890.0,142.343,142.4575,142.3144,142.4098,9890.0
2020-02-05 12:00:00,149.28,149.38,149.13,149.13,10176.0,142.4385,142.5339,142.2953,142.2953,10176.0
2020-02-05 12:05:00,149.14,149.19,149.06,149.07,11751.0,142.3049,142.3526,142.2285,142.2381,11751.0
2020-02-05 12:10:00,149.13,149.52,149.08,149.39,22627.0,142.2953,142.6675,142.2476,142.5434,22627.0
2020-02-05 12:15:00,149.39,149.51,149.38,149.44,10639.0,142.5434,142.6579,142.5339,142.5911,10639.0
2020-02-05 12:20:00,149.46,149.55,149.41,149.44,31567.0,142.6102,142.6961,142.5625,142.5911,31567.0
2020-02-05 12:25:00,149.43,149.43,149.01,149.1,4801.0,142.5816,142.5816,142.1808,142.2667,4801.0
2020-02-05 12:30:00,149.05,149.33,148.94,149.29,8361.0,142.219,142.4862,142.114,142.448,8361.0
2020-02-05 12:35:00,149.29,149.47,149.23,149.47,7991.0,142.448,142.6198,142.3908,142.6198,7991.0
2020-02-05 12:40:00,149.43,149.44,149.33,149.4,3900.0,142.5816,142.5911,142.4862,142.553,3900.0
2020-02-05 12:45:00,149.4,149.61,149.36,149.55,16971.0,142.553,142.7533,142.5148,142.6961,16971.0
2020-02-05 12:50:00,149.57,149.66,149.52,149.63,6250.0,142.7152,142.801,142.6675,142.7724,6250.0
2020-02-05 12:55:00,149.62,149.65,149.35,149.41,3200.0,142.7629,142.7915,142.5053,142.5625,3200.0
2020-02-05 13:00:00,149.43,149.54,149.34,149.47,9753.0,142.5816,142.6865,142.4957,142.6198,9753.0
2020-02-05 13:05:00,149.5,149.53,149.39,149.53,3906.0,142.6484,142.677,142.5434,142.677,3906.0
2020-02-05 13:10:00,149.49,149.59,149.48,149.55,4456.0,142.6388,142.7343,142.6293,142.6961,4456.0
2020-02-05 13:15:00,149.54,149.77,149.53,149.73,4113.0,142.6865,142.906,142.677,142.8678,4113.0
2020-02-05 13:20:00,149.73,149.77,149.54,149.57,15967.0,142.8678,142.906,142.6865,142.7152,15967.0
2020-02-05 13:25:00,149.53,149.64,149.53,149.58,5520.0,142.677,142.782,142.677,142.7247,5520.0
2020-02-05 13:30:00,149.58,149.72,149.55,149.69,5519.0,142.7247,142.8583,142.6961,142.8297,5519.0
2020-02-05 13:35:00,149.63,149.65,149.53,149.62,5911.0,142.7724,142.7915,142.677,142.7629,5911.0
2020-02-05 13:40:00,149.64,149.8,149.54,149.74,11472.0,142.782,142.9346,142.6865,142.8774,11472.0
2020-02-05 13:45:00,149.75,149.88,149.7,149.87,5573.0,142.8869,143.011,142.8392,143.0014,5573.0
2020-02-05 13:50:00,149.87,150.0,149.87,149.93,42061.0,143.0014,143.1255,143.0014,143.0587,42061.0
2020-02-05 13:55:00,149.96,150.06,149.93,149.97,42226.0,143.0873,143.1827,143.0587,143.0968,42226.0
2020-02-05 14:00:00,150.0,150.16,149.89,150.1,24844.0,143.1255,143.2781,143.0205,143.2209,24844.0
2020-02-05 14:05:00,150.1,150.39,150.06,150.34,13591.0,143.2209,143.4976,143.1827,143.4499,13591.0
2020-02-05 14:10:00,150.34,150.37,150.17,150.2,20208.0,143.4499,143.4785,143.2877,143.3163,20208.0
2020-02-05 14:15:00,150.2,150.65,150.2,150.65,14831.0,143.3163,143.7457,143.3163,143.7457,14831.0
2020-02-05 14:20:00,150.65,150.85,150.61,150.79,24267.0,143.7457,143.9365,143.7075,143.8793,24267.0
2020-02-05 14:25:00,150.78,150.83,150.7,150.7,7819.0,143.8697,143.9174,143.7934,143.7934,7819.0
2020-02-05 14:30:00,150.72,150.76,150.64,150.75,13144.0,143.8125,143.8506,143.7361,143.8411,13144.0
2020-02-05 14:35:00,150.73,150.91,150.68,150.68,12397.0,143.822,143.9938,143.7743,143.7743,12397.0
2020-02-05 14:40:00,150.66,150.75,150.58,150.69,20757.0,143.7552,143.8411,143.6789,143.7838,20757.0
2020-02-05 14:45:00,150.68,150.7,150.63,150.69,22062.0,143.7743,143.7934,143.7266,143.7838,22062.0
2020-02-05 14:50:00,150.69,150.87,150.67,150.87,48503.0,143.7838,143.9556,143.7648,143.9556,48503.0
2020-02-05 14:55:00,150.87,150.94,150.81,150.88,18762.0,143.9556,144.0224,143.8983,143.9651,18762.0
2020-02-05 15:00:00,150.91,151.05,150.82,150.94,52954.0,143.9938,144.1273,143.9079,144.0224,52954.0
2020-02-05 15:05:00,150.96,151.11,150.96,151.01,18348.0,144.0415,144.1846,144.0415,144.0892,18348.0
2020-02-05 15:10:00,151.03,151.03,150.57,150.59,14586.0,144.1083,144.1083,143.6693,143.6884,14586.0
2020-02-05 15:15:00,150.6,150.95,150.58,150.93,24166.0,143.698,144.0319,143.6789,144.0128,24166.0
2020-02-05 15:20:00,150.94,151.05,150.94,150.99,22039.0,144.0224,144.1273,144.0224,144.0701,22039.0
2020-02-05 15:25:00,150.98,151.23,150.95,151.0,44956.0,144.0605,144.2991,144.0319,144.0796,44956.0
2020-02-05 15:30:00,150.99,151.0,150.68,150.7,19549.0,144.0701,144.0796,143.7743,143.7934,19549.0
2020-02-05 15:35:00,150.7,150.91,150.68,150.9,31167.0,143.7934,143.9938,143.7743,143.9842,31167.0
2020-02-05 15:40:00,150.9,151.19,150.86,151.12,42146.0,143.9842,144.2609,143.946,144.1941,42146.0
2020-02-05 15:45:00,151.12,151.15,150.91,151.14,60499.0,144.1941,144.2228,143.9938,144.2132,60499.0
2020-02-05 15:50:00,151.12,151.13,150.8,150.9,79674.0,144.1941,144.2037,143.8888,143.9842,79674.0
2020-02-05 15:55:00,150.92,151.25,150.83,151.04,170631.0,144.0033,144.3182,143.9174,144.1178,170631.0
2020-02-06 09:30:00,151.64,151.81,151.19,151.56,49919.0,144.6903,144.8525,144.2609,144.614,49919.0
2020-02-06 09:35:00,151.56,151.94,150.62,150.74,29780.0,144.614,144.9766,143.717,143.8315,29780.0
2020-02-06 09:40:00,150.81,150.92,149.53,149.53,27284.0,143.8983,144.0033,142.677,142.677,27284.0
2020-02-06 09:45:00,149.52,150.12,149.51,149.89,8018.0,142.6675,143.24,142.6579,143.0205,8018.0
2020-02-06 09:50:00,149.78,149.88,149.27,149.58,32266.0,142.9155,143.011,142.4289,142.7247,32266.0
2020-02-06 09:55:00,149.63,150.68,149.4,150.67,9555.0,142.7724,143.7743,142.553,143.7648,9555.0
2020-02-06 10:00:00,150.67,150.67,150.21,150.51,7474.0,143.7648,143.7648,143.3258,143.6121,7474.0
2020-02-06 10:05:00,150.59,150.83,150.35,150.52,3696.0,143.6884,143.9174,143.4594,143.6216,3696.0
2020-02-06 10:10:00,150.48,150.71,150.37,150.49,3779.0,143.5835,143.8029,143.4785,143.593,3779.0
2020-02-06 10:15:00,150.33,150.33,149.97,149.97,5098.0,143.4403,143.4403,143.0968,143.0968,5098.0
2020-02-06 10:20:00,149.94,150.02,149.76,149.83,2605.0,143.0682,143.1445,142.8965,142.9633,2605.0
2020-02-06 10:25:00,149.95,150.46,149.95,150.46,8494.0,143.0778,143.5644,143.0778,143.5644,8494.0
2020-02-06 10:30:00,150.4,150.55,150.28,150.28,5595.0,143.5071,143.6503,143.3926,143.3926,5595.0
2020-02-06 10:35:00,150.29,150.53,150.19,150.51,5718.0,143.4022,143.6312,143.3068,143.6121,5718.0
2020-02-06 10:40:00,150.56,150.6,150.25,150.26,11155.0,143.6598,143.698,143.364,143.3735,11155.0
2020-02-06 10:45:00,150.25,150.56,150.21,150.28,5285.0,143.364,143.6598,143.3258,143.3926,5285.0
2020-02-06 10:50:00,150.29,150.38,149.97,150.02,4892.0,143.4022,143.488,143.0968,143.1445,4892.0
2020-02-06 10:55:00,149.96,150.0,149.66,149.9,27285.0,143.0873,143.1255,142.801,143.03,27285.0
2020-02-06 11:00:00,149.9,150.03,149.85,149.95,6919.0,143.03,143.1541,142.9823,143.0778,6919.0
2020-02-06 11:05:00,149.99,150.01,149.51,149.63,5248.0,143.1159,143.135,142.6579,142.7724,5248.0
2020-02-06 11:10:00,149.63,149.69,149.34,149.6,6898.0,142.7724,142.8297,142.4957,142.7438,6898.0
2020-02-06 11:15:00,149.62,149.63,149.42,149.5,5416.0,142.7629,142.7724,142.572,142.6484,5416.0
2020-02-06 11:20:00,149.47,149.57,149.39,149.44,4479.0,142.6198,142.7152,142.5434,142.5911,4479.0
2020-02-06 11:25:00,149.44,149.45,149.28,149.34,4806.0,142.5911,142.6007,142.4385,142.4957,4806.0
2020-02-06 11:30:00,149.34,149.51,149.3,149.44,7090.0,142.4957,142.6579,142.4575,142.5911,7090.0
2020-02-06 11:35:00,149.44,149.44,149.23,149.35,4061.0,142.5911,142.5911,142.3908,142.5053,4061.0
2020-02-06 11:40:00,149.36,149.39,149.12,149.36,10917.0,142.5148,142.5434,142.2858,142.5148,10917.0
2020-02-06 11:45:00,149.37,149.45,149.23,149.35,21368.0,142.5243,142.6007,142.3908,142.5053,21368.0
2020-02-06 11:50:00,149.3,149.55,149.27,149.47,5594.0,142.4575,142.6961,142.4289,142.6198,5594.0
2020-02-06 11:55:00,149.54,149.56,149.4,149.41,4855.0,142.6865,142.7056,142.553,142.5625,4855.0
2020-02-06 12:00:00,149.35,149.42,149.18,149.23,3557.0,142.5053,142.572,142.343,142.3908,3557.0
2020-02-06 12:05:00,149.24,149.36,149.24,149.26,2100.0,142.4003,142.5148,142.4003,142.4194,2100.0
2020-02-06 12:10:00,149.25,149.3,149.23,149.29,2000.0,142.4098,142.4575,142.3908,142.448,2000.0
2020-02-06 12:15:00,149.29,149.57,149.29,149.49,4009.0,142.448,142.7152,142.448,142.6388,4009.0
2020-02-06 12:20:00,149.49,149.49,149.39,149.4,5056.0,142.6388,142.6388,142.5434,142.553,5056.0
2020-02-06 12:25:00,149.35,149.48,149.35,149.47,2913.0,142.5053,142.6293,142.5053,142.6198,2913.0
2020-02-06 12:30:00,149.44,149.57,149.43,149.57,2840.0,142.5911,142.7152,142.5816,142.7152,2840.0
2020-02-06 12:35:00,149.56,149.64,149.4,149.43,2841.0,142.7056,142.782,142.553,142.5816,2841.0
2020-02-06 12:40:00,149.47,149.5,149.32,149.35,2900.0,142.6198,142.6484,142.4766,142.5053,2900.0
2020-02-06 12:45:00,149.35,149.35,149.21,149.24,2200.0,142.5053,142.5053,142.3717,142.4003,2200.0
2020-02-06 12:50:00,149.26,149.35,149.25,149.28,3960.0,142.4194,142.5053,142.4098,142.4385,3960.0
2020-02-06 12:55:00,149.25,149.3,149.05,149.15,1702.0,142.4098,142.4575,142.219,142.3144,1702.0
2020-02-06 13:00:00,149.18,149.28,149.11,149.25,3081.0,142.343,142.4385,142.2763,142.4098,3081.0
2020-02-06 13:05:00,149.29,149.31,149.06,149.11,4470.0,142.448,142.4671,142.2285,142.2763,4470.0
2020-02-06 13:10:00,149.1,149.1,148.82,148.82,6287.0,142.2667,142.2667,141.9995,141.9995,6287.0
2020-02-06 13:15:00,148.83,148.97,148.76,148.94,9893.0,142.0091,142.1427,141.9423,142.114,9893.0
2020-02-06 13:20:00,148.98,149.11,148.94,149.05,25448.0,142.1522,142.2763,142.114,142.219,25448.0
2020-02-06 13:25:00,149.05,149.05,148.83,148.89,3200.0,142.219,142.219,142.0091,142.0663,3200.0
2020-02-06 13:30:00,148.91,149.01,148.8,148.81,4747.0,142.0854,142.1808,141.9805,141.99,4747.0
2020-02-06 13:35:00,148.8,149.0,148.79,148.91,4657.0,141.9805,142.1713,141.9709,142.0854,4657.0
2020-02-06 13:40:00,148.94,148.96,148.81,148.88,3454.0,142.114,142.1331,141.99,142.0568,3454.0
2020-02-06 13:45:00,148.9,148.95,148.81,148.94,23132.0,142.0759,142.1236,141.99,142.114,23132.0
2020-02-06 13:50:00,148.95,149.06,148.8,148.8,4376.0,142.1236,142.2285,141.9805,141.9805,4376.0
2020-02-06 13:55:00,148.78,148.83,148.71,148.82,3362.0,141.9614,142.0091,141.8946,141.9995,3362.0
2020-02-06 14:00:00,148.79,148.86,148.75,148.83,7896.0,141.9709,142.0377,141.9327,142.0091,7896.0
2020-02-06 14:05:00,148.78,148.9,148.75,148.85,5702.0,141.9614,142.0759,141.9327,142.0282,5702.0
2020-02-06 14:10:00,148.9,149.18,148.87,149.13,6423.0,142.0759,142.343,142.0473,142.2953,6423.0
2020-02-06 14:15:00,149.13,149.19,149.05,149.05,6099.0,142.2953,142.3526,142.219,142.219,6099.0
2020-02-06 14:20:00,149.0,149.01,148.81,148.87,3420.0,142.1713,142.1808,141.99,142.0473,3420.0
2020-02-06 14:25:00,148.87,149.08,148.85,149.07,6350.0,142.0473,142.2476,142.0282,142.2381,6350.0
2020-02-06 14:30:00,149.06,149.31,149.06,149.28,3615.0,142.2285,142.4671,142.2285,142.4385,3615.0
2020-02-06 14:35:00,149.25,149.33,149.21,149.3,5673.0,142.4098,142.4862,142.3717,142.4575,5673.0
2020-02-06 14:40:00,149.29,149.6,149.27,149.57,7598.0,142.448,142.7438,142.4289,142.7152,7598.0
2020-02-06 14:45:00,149.56,149.63,149.54,149.58,4692.0,142.7056,142.7724,142.6865,142.7247,4692.0
2020-02-06 14:50:00,149.55,149.56,149.32,149.35,3800.0,142.6961,142.7056,142.4766,142.5053,3800.0
2020-02-06 14:55:00,149.37,149.4,149.29,149.33,4471.0,142.5243,142.553,142.448,142.4862,4471.0
2020-02-06 15:00:00,149.34,149.43,149.28,149.28,6048.0,142.4957,142.5816,142.4385,142.4385,6048.0
2020-02-06 15:05:00,149.31,149.53,149.29,149.53,7514.0,142.4671,142.677,142.448,142.677,7514.0
2020-02-06 15:10:00,149.61,149.61,149.41,149.45,7136.0,142.7533,142.7533,142.5625,142.6007,7136.0
2020-02-06 15:15:00,149.43,149.43,149.2,149.2,5994.0,142.5816,142.5816,142.3621,142.3621,5994.0
2020-02-06 15:20:00,149.21,149.23,149.12,149.16,9400.0,142.3717,142.3908,142.2858,142.324,9400.0
2020-02-06 15:25:00,149.17,149.22,149.08,149.18,9016.0,142.3335,142.3812,142.2476,142.343,9016.0
2020-02-06 15:30:00,149.19,149.33,149.16,149.31,15846.0,142.3526,142.4862,142.324,142.4671,15846.0
2020-02-06 15:35:00,149.31,149.38,149.12,149.14,11257.0,142.4671,142.5339,142.2858,142.3049,11257.0
2020-02-06 15:40:00,149.15,149.31,149.1,149.17,17399.0,142.3144,142.4671,142.2667,142.3335,17399.0
2020-02-06 15:45:00,149.2,149.49,149.19,149.39,28793.0,142.3621,142.6388,142.3526,142.5434,28793.0
2020-02-06 15:50:00,149.39,149.39,149.11,149.31,51394.0,142.5434,142.5434,142.2763,142.4671,51394.0
2020-02-06 15:55:00,149.31,149.48,149.19,149.24,98694.0,142.4671,142.6293,142.3526,142.4003,98694.0
2020-02-07 09:30:00,148.5,149.07,148.5,148.8,15260.0,141.6942,142.2381,141.6942,141.9805,15260.0
2020-02-07 09:35:00,148.69,148.69,148.28,148.32,10749.0,141.8755,141.8755,141.4843,141.5225,10749.0
2020-02-07 09:40:00,148.25,148.3,147.43,147.65,197062.0,141.4557,141.5034,140.6732,140.8832,197062.0
2020-02-07 09:45:00,147.62,148.1,147.26,148.01,68214.0,140.8545,141.3125,140.511,141.2267,68214.0
2020-02-07 09:50:00,148.02,148.02,147.54,147.56,14165.0,141.2362,141.2362,140.7782,140.7973,14165.0
2020-02-07 09:55:00,147.61,147.61,146.95,146.95,34479.0,140.845,140.845,140.2152,140.2152,34479.0
2020-02-07 10:00:00,147.07,147.11,146.78,146.89,30079.0,140.3297,140.3679,140.053,140.158,30079.0
2020-02-07 10:05:00,146.78,146.83,146.57,146.75,16691.0,140.053,140.1007,139.8527,140.0244,16691.0
2020-02-07 10:10:00,146.83,147.09,146.81,146.87,29161.0,140.1007,140.3488,140.0817,140.1389,29161.0
2020-02-07 10:15:00,146.84,146.84,146.53,146.56,14969.0,140.1103,140.1103,139.8145,139.8431,14969.0
2020-02-07 10:20:00,146.62,146.71,146.44,146.52,9640.0,139.9004,139.9862,139.7286,139.805,9640.0
2020-02-07 10:25:00,146.5,146.75,146.47,146.75,48707.0,139.7859,140.0244,139.7572,140.0244,48707.0
2020-02-07 10:30:00,146.75,146.8,146.65,146.7,15152.0,140.0244,140.0721,139.929,139.9767,15152.0
2020-02-07 10:35:00,146.7,146.73,146.28,146.28,14589.0,139.9767,140.0053,139.576,139.576,14589.0
2020-02-07 10:40:00,146.28,146.38,146.11,146.21,8904.0,139.576,139.6714,139.4137,139.5092,8904.0
2020-02-07 10:45:00,146.2,146.44,145.99,146.4,17799.0,139.4996,139.7286,139.2992,139.6905,17799.0
2020-02-07 10:50:00,146.44,146.45,146.3,146.4,15539.0,139.7286,139.7382,139.595,139.6905,15539.0
2020-02-07 10:55:00,146.4,146.44,146.31,146.35,34285.0,139.6905,139.7286,139.6046,139.6427,34285.0
2020-02-07 11:00:00,146.34,146.34,145.86,145.94,18085.0,139.6332,139.6332,139.1752,139.2515,18085.0
2020-02-07 11:05:00,145.95,146.1,145.8,145.9,25168.0,139.2611,139.4042,139.1179,139.2134,25168.0
2020-02-07 11:10:00,145.92,145.99,145.71,145.72,23029.0,139.2324,139.2992,139.0321,139.0416,23029.0
2020-02-07 11:15:00,145.68,145.72,145.37,145.41,18591.0,139.0034,139.0416,138.7077,138.7458,18591.0
2020-02-07 11:20:00,145.43,145.81,145.41,145.81,22329.0,138.7649,139.1275,138.7458,139.1275,22329.0
2020-02-07 11:25:00,145.81,145.87,145.7,145.75,20063.0,139.1275,139.1847,139.0225,139.0702,20063.0
2020-02-07 11:30:00,145.73,145.76,145.61,145.73,21460.0,139.0512,139.0798,138.9367,139.0512,21460.0
2020-02-07 11:35:00,145.74,145.75,145.5,145.53,10721.0,139.0607,139.0702,138.8317,138.8603,10721.0
2020-02-07 11:40:00,145.56,145.57,145.39,145.41,18913.0,138.8889,138.8985,138.7267,138.7458,18913.0
2020-02-07 11:45:00,145.42,145.44,145.15,145.22,17374.0,138.7554,138.7744,138.4977,138.5645,17374.0
2020-02-07 11:50:00,145.22,145.26,144.91,145.11,62656.0,138.5645,138.6027,138.2687,138.4596,62656.0
2020-02-07 11:55:00,145.13,145.14,145.02,145.08,27870.0,138.4787,138.4882,138.3737,138.4309,27870.0
2020-02-07 12:00:00,145.06,145.06,144.91,144.94,11508.0,138.4119,138.4119,138.2687,138.2974,11508.0
2020-02-07 12:05:00,144.93,144.97,144.74,144.74,9167.0,138.2878,138.326,138.1065,138.1065,9167.0
2020-02-07 12:10:00,144.78,144.95,144.74,144.9,5305.0,138.1447,138.3069,138.1065,138.2592,5305.0
2020-02-07 12:15:00,144.91,144.97,144.82,144.82,29938.0,138.2687,138.326,138.1829,138.1829,29938.0
2020-02-07 12:20:00,144.87,144.9,144.75,144.81,7442.0,138.2306,138.2592,138.1161,138.1733,7442.0
2020-02-07 12:25:00,144.81,144.9,144.77,144.9,6515.0,138.1733,138.2592,138.1352,138.2592,6515.0
2020-02-07 12:30:00,144.87,144.88,144.76,144.76,8425.0,138.2306,138.2401,138.1256,138.1256,8425.0
2020-02-07 12:35:00,144.78,144.79,144.53,144.53,14201.0,138.1447,138.1542,137.9062,137.9062,14201.0
2020-02-07 12:40:00,144.53,144.78,144.51,144.75,15054.0,137.9062,138.1447,137.8871,138.1161,15054.0
2020-02-07 12:45:00,144.73,144.92,144.73,144.85,17894.0,138.097,138.2783,138.097,138.2115,17894.0
2020-02-07 12:50:00,144.85,144.9,144.82,144.86,4523.0,138.2115,138.2592,138.1829,138.221,4523.0
2020-02-07 12:55:00,144.88,144.9,144.79,144.86,10750.0,138.2401,138.2592,138.1542,138.221,10750.0
2020-02-07 13:00:00,144.84,144.85,144.8,144.84,3499.0,138.2019,138.2115,138.1638,138.2019,3499.0
2020-02-07 13:05:00,144.84,144.89,144.81,144.82,11907.0,138.2019,138.2497,138.1733,138.1829,11907.0
2020-02-07 13:10:00,144.8,144.81,144.76,144.76,3160.0,138.1638,138.1733,138.1256,138.1256,3160.0
2020-02-07 13:15:00,144.76,145.19,144.72,145.15,115611.0,138.1256,138.5359,138.0874,138.4977,115611.0
2020-02-07 13:20:00,145.15,145.16,145.11,145.16,4612.0,138.4977,138.5073,138.4596,138.5073,4612.0
2020-02-07 13:25:00,145.15,145.51,145.15,145.46,5126.0,138.4977,138.8412,138.4977,138.7935,5126.0
2020-02-07 13:30:00,145.43,145.48,145.35,145.35,4312.0,138.7649,138.8126,138.6886,138.6886,4312.0
2020-02-07 13:35:00,145.36,145.49,145.15,145.19,9878.0,138.6981,138.8222,138.4977,138.5359,9878.0
2020-02-07 13:40:00,145.19,145.26,145.16,145.17,3102.0,138.5359,138.6027,138.5073,138.5168,3102.0
2020-02-07 13:45:00,145.18,145.18,144.94,144.94,138563.0,138.5264,138.5264,138.2974,138.2974,138563.0
2020-02-07 13:50:00,144.96,145.01,144.89,144.99,7907.0,138.3164,138.3642,138.2497,138.3451,7907.0
2020-02-07 13:55:00,144.98,145.03,144.67,144.79,9679.0,138.3355,138.3832,138.0397,138.1542,9679.0
2020-02-07 14:00:00,144.8,144.8,144.53,144.64,6236.0,138.1638,138.1638,137.9062,138.0111,6236.0
2020-02-07 14:05:00,144.64,144.68,144.34,144.35,5966.0,138.0111,138.0493,137.7249,137.7344,5966.0
2020-02-07 14:10:00,144.41,144.42,144.28,144.34,14139.0,137.7917,137.8012,137.6676,137.7249,14139.0
2020-02-07 14:15:00,144.34,144.6,144.33,144.59,7199.0,137.7249,137.9729,137.7153,137.9634,7199.0
2020-02-07 14:20:00,144.59,144.72,144.53,144.65,4107.0,137.9634,138.0874,137.9062,138.0207,4107.0
2020-02-07 14:25:00,144.68,144.94,144.66,144.94,2402.0,138.0493,138.2974,138.0302,138.2974,2402.0
2020-02-07 14:30:00,144.93,145.06,144.92,145.04,9927.0,138.2878,138.4119,138.2783,138.3928,9927.0
2020-02-07 14:35:00,145.03,145.63,145.01,145.58,56960.0,138.3832,138.9557,138.3642,138.908,56960.0
2020-02-07 14:40:00,145.62,146.06,145.54,146.06,13701.0,138.9462,139.366,138.8699,139.366,13701.0
2020-02-07 14:45:00,146.01,146.18,145.97,146.16,30049.0,139.3183,139.4805,139.2802,139.4615,30049.0
2020-02-07 14:50:00,146.17,146.51,146.11,146.5,15633.0,139.471,139.7954,139.4137,139.7859,15633.0
2020-02-07 14:55:00,146.54,146.54,146.36,146.39,7882.0,139.824,139.824,139.6523,139.6809,7882.0
2020-02-07 15:00:00,146.4,146.51,146.38,146.38,6957.0,139.6905,139.7954,139.6714,139.6714,6957.0
2020-02-07 15:05:00,146.37,146.37,146.18,146.33,5650.0,139.6618,139.6618,139.4805,139.6237,5650.0
2020-02-07 15:10:00,146.31,146.36,146.22,146.36,5766.0,139.6046,139.6523,139.5187,139.6523,5766.0
2020-02-07 15:15:00,146.31,146.48,146.3,146.45,8708.0,139.6046,139.7668,139.595,139.7382,8708.0
2020-02-07 15:20:00,146.43,146.43,146.32,146.37,4508.0,139.7191,139.7191,139.6141,139.6618,4508.0
2020-02-07 15:25:00,146.35,146.42,146.31,146.4,13718.0,139.6427,139.7095,139.6046,139.6905,13718.0
2020-02-07 15:30:00,146.38,146.47,146.32,146.4,13906.0,139.6714,139.7572,139.6141,139.6905,13906.0
2020-02-07 15:35:00,146.41,146.44,146.32,146.4,15537.0,139.7,139.7286,139.6141,139.6905,15537.0
2020-02-07 15:40:00,146.42,146.47,146.33,146.46,18481.0,139.7095,139.7572,139.6237,139.7477,18481.0
2020-02-07 15:45:00,146.48,146.51,146.32,146.34,19710.0,139.7668,139.7954,139.6141,139.6332,19710.0
2020-02-07 15:50:00,146.34,146.41,145.84,145.85,26320.0,139.6332,139.7,139.1561,139.1657,26320.0
2020-02-07 15:55:00,145.85,146.16,145.85,145.94,116251.0,139.1657,139.4615,139.1657,139.2515,116251.0
2020-02-10 09:30:00,145.73,146.33,145.73,146.23,18197.0,139.0512,139.6237,139.0512,139.5282,18197.0
2020-02-10 09:35:00,146.37,146.65,146.15,146.39,15241.0,139.6618,139.929,139.4519,139.6809,15241.0
2020-02-10 09:40:00,146.31,146.42,146.05,146.16,11400.0,139.6046,139.7095,139.3565,139.4615,11400.0
2020-02-10 09:45:00,146.25,146.25,145.67,145.67,5536.0,139.5473,139.5473,138.9939,138.9939,5536.0
2020-02-10 09:50:00,145.67,145.95,145.58,145.87,39670.0,138.9939,139.2611,138.908,139.1847,39670.0
2020-02-10 09:55:00,145.9,146.03,145.86,146.02,25491.0,139.2134,139.3374,139.1752,139.3279,25491.0
2020-02-10 10:00:00,146.1,146.33,145.94,146.29,23689.0,139.4042,139.6237,139.2515,139.5855,23689.0
2020-02-10 10:05:00,146.4,146.5,146.23,146.48,14014.0,139.6905,139.7859,139.5282,139.7668,14014.0
2020-02-10 10:10:00,146.57,146.59,146.39,146.4,8871.0,139.8527,139.8717,139.6809,139.6905,8871.0
2020-02-10 10:15:00,146.55,146.64,146.48,146.54,5480.0,139.8336,139.9195,139.7668,139.824,5480.0
2020-02-10 10:20:00,146.55,146.55,146.22,146.24,8345.0,139.8336,139.8336,139.5187,139.5378,8345.0
2020-02-10 10:25:00,146.27,146.29,146.15,146.22,6508.0,139.5664,139.5855,139.4519,139.5187,6508.0
2020-02-10 10:30:00,146.17,146.21,145.89,146.2,10958.0,139.471,139.5092,139.2038,139.4996,10958.0
2020-02-10 10:35:00,146.2,146.3,146.2,146.27,2776.0,139.4996,139.595,139.4996,139.5664,2776.0
2020-02-10 10:40:00,146.37,146.43,146.27,146.27,4098.0,139.6618,139.7191,139.5664,139.5664,4098.0
2020-02-10 10:45:00,146.27,146.36,146.24,146.31,4699.0,139.5664,139.6523,139.5378,139.6046,4699.0
2020-02-10 10:50:00,146.32,146.51,146.3,146.41,17302.0,139.6141,139.7954,139.595,139.7,17302.0
2020-02-10 10:55:00,146.44,146.45,146.26,146.29,5454.0,139.7286,139.7382,139.5569,139.5855,5454.0
2020-02-10 11:00:00,146.28,146.29,146.13,146.15,3994.0,139.576,139.5855,139.4328,139.4519,3994.0
2020-02-10 11:05:00,146.17,146.23,146.15,146.19,3082.0,139.471,139.5282,139.4519,139.4901,3082.0
2020-02-10 11:10:00,146.21,146.22,146.05,146.08,10501.0,139.5092,139.5187,139.3565,139.3851,10501.0
2020-02-10 11:15:00,146.12,146.16,146.05,146.07,9742.0,139.4233,139.4615,139.3565,139.3756,9742.0
2020-02-10 11:20:00,146.14,146.18,145.98,146.0,12239.0,139.4424,139.4805,139.2897,139.3088,12239.0
2020-02-10 11:25:00,145.98,146.1,145.96,145.98,13305.0,139.2897,139.4042,139.2706,139.2897,13305.0
2020-02-10 11:30:00,146.03,146.03,145.86,145.92,6178.0,139.3374,139.3374,139.1752,139.2324,6178.0
2020-02-10 11:35:00,145.94,146.0,145.86,145.86,2637.0,139.2515,139.3088,139.1752,139.1752,2637.0
2020-02-10 11:40:00,145.96,145.98,145.88,145.95,1500.0,139.2706,139.2897,139.1943,139.2611,1500.0
2020-02-10 11:45:00,145.94,146.04,145.93,145.94,7921.0,139.2515,139.3469,139.242,139.2515,7921.0
2020-02-10 11:50:00,145.91,145.91,145.81,145.86,3155.0,139.2229,139.2229,139.1275,139.1752,3155.0
2020-02-10 11:55:00,145.93,145.93,145.71,145.73,6336.0,139.242,139.242,139.0321,139.0512,6336.0
2020-02-10 12:00:00,145.71,145.71,145.32,145.34,6667.0,139.0321,139.0321,138.6599,138.679,6667.0
2020-02-10 12:05:00,145.29,145.42,145.26,145.41,3911.0,138.6313,138.7554,138.6027,138.7458,3911.0
2020-02-10 12:10:00,145.41,145.94,145.4,145.94,4655.0,138.7458,139.2515,138.7363,139.2515,4655.0
2020-02-10 12:15:00,145.94,145.94,145.74,145.78,8841.0,139.2515,139.2515,139.0607,139.0989,8841.0
2020-02-10 12:20:00,145.8,145.96,145.78,145.96,2795.0,139.1179,139.2706,139.0989,139.2706,2795.0
2020-02-10 12:25:00,145.94,145.94,145.88,145.94,928.0,139.2515,139.2515,139.1943,139.2515,928.0
2020-02-10 12:30:00,145.94,146.04,145.89,145.89,6044.0,139.2515,139.3469,139.2038,139.2038,6044.0
2020-02-10 12:35:00,145.9,145.9,145.77,145.81,3112.0,139.2134,139.2134,139.0893,139.1275,3112.0
2020-02-10 12:40:00,145.91,146.03,145.87,145.87,6252.0,139.2229,139.3374,139.1847,139.1847,6252.0
2020-02-10 12:45:00,145.92,145.98,145.86,145.9,3708.0,139.2324,139.2897,139.1752,139.2134,3708.0
2020-02-10 12:50:00,145.87,145.87,145.66,145.69,3900.0,139.1847,139.1847,138.9844,139.013,3900.0
2020-02-10 12:55:00,145.72,145.9,145.71,145.87,2752.0,139.0416,139.2134,139.0321,139.1847,2752.0
2020-02-10 13:00:00,145.88,145.9,145.8,145.88,2941.0,139.1943,139.2134,139.1179,139.1943,2941.0
2020-02-10 13:05:00,145.87,145.9,145.71,145.77,5150.0,139.1847,139.2134,139.0321,139.0893,5150.0
2020-02-10 13:10:00,145.78,145.86,145.78,145.83,5039.0,139.0989,139.1752,139.0989,139.1466,5039.0
2020-02-10 13:15:00,145.78,145.94,145.78,145.84,3300.0,139.0989,139.2515,139.0989,139.1561,3300.0
2020-02-10 13:20:00,145.81,145.85,145.78,145.83,2650.0,139.1275,139.1657,139.0989,139.1466,2650.0
2020-02-10 13:25:00,145.85,145.92,145.85,145.9,2618.0,139.1657,139.2324,139.1657,139.2134,2618.0
2020-02-10 13:30:00,145.95,145.95,145.88,145.91,5976.0,139.2611,139.2611,139.1943,139.2229,5976.0
2020-02-10 13:35:00,145.9,145.93,145.79,145.81,5548.0,139.2134,139.242,139.1084,139.1275,5548.0
2020-02-10 13:40:00,145.79,145.79,145.64,145.68,2820.0,139.1084,139.1084,138.9653,139.0034,2820.0
2020-02-10 13:45:00,145.67,145.67,145.51,145.57,3050.0,138.9939,138.9939,138.8412,138.8985,3050.0
2020-02-10 13:50:00,145.58,145.68,145.55,145.6,5318.0,138.908,139.0034,138.8794,138.9271,5318.0
2020-02-10 13:55:00,145.59,145.59,145.54,145.56,3133.0,138.9176,138.9176,138.8699,138.8889,3133.0
2020-02-10 14:00:00,145.55,145.59,145.34,145.34,4033.0,138.8794,138.9176,138.679,138.679,4033.0
2020-02-10 14:05:00,145.39,145.42,145.31,145.31,5352.0,138.7267,138.7554,138.6504,138.6504,5352.0
2020-02-10 14:10:00,145.33,145.53,145.32,145.53,2840.0,138.6695,138.8603,138.6599,138.8603,2840.0
2020-02-10 14:15:00,145.56,145.71,145.53,145.55,6650.0,138.8889,139.0321,138.8603,138.8794,6650.0
2020-02-10 14:20:00,145.53,145.65,145.53,145.65,9931.0,138.8603,138.9748,138.8603,138.9748,9931.0
2020-02-10 14:25:00,145.65,145.84,145.65,145.83,5234.0,138.9748,139.1561,138.9748,139.1466,5234.0
2020-02-10 14:30:00,145.84,145.94,145.82,145.93,5314.0,139.1561,139.2515,139.137,139.242,5314.0
2020-02-10 14:35:00,145.96,145.99,145.83,145.85,3600.0,139.2706,139.2992,139.1466,139.1657,3600.0
2020-02-10 14:40:00,145.85,145.85,145.73,145.77,4468.0,139.1657,139.1657,139.0512,139.0893,4468.0
2020-02-10 14:45:00,145.77,145.95,145.74,145.94,5682.0,139.0893,139.2611,139.0607,139.2515,5682.0
2020-02-10 14:50:00,145.93,145.97,145.9,145.9,6838.0,139.242,139.2802,139.2134,139.2134,6838.0
2020-02-10 14:55:00,145.91,146.02,145.9,145.98,5201.0,139.2229,139.3279,139.2134,139.2897,5201.0
2020-02-10 15:00:00,145.98,146.06,145.98,146.03,5484.0,139.2897,139.366,139.2897,139.3374,5484.0
2020-02-10 15:05:00,146.02,146.06,146.0,146.01,9812.0,139.3279,139.366,139.3088,139.3183,9812.0
2020-02-10 15:10:00,146.02,146.19,146.01,146.09,9165.0,139.3279,139.4901,139.3183,139.3947,9165.0
2020-02-10 15:15:00,146.09,146.1,145.94,145.95,6252.0,139.3947,139.4042,139.2515,139.2611,6252.0
2020-02-10 15:20:00,145.94,146.03,145.93,146.0,8096.0,139.2515,139.3374,139.242,139.3088,8096.0
2020-02-10 15:25:00,146.02,146.1,145.99,146.09,12616.0,139.3279,139.4042,139.2992,139.3947,12616.0
2020-02-10 15:30:00,146.11,146.27,146.03,146.24,17613.0,139.4137,139.5664,139.3374,139.5378,17613.0
2020-02-10 15:35:00,146.22,146.37,146.15,146.35,12221.0,139.5187,139.6618,139.4519,139.6427,12221.0
2020-02-10 15:40:00,146.43,146.53,146.35,146.53,16018.0,139.7191,139.8145,139.6427,139.8145,16018.0
2020-02-10 15:45:00,146.52,146.57,146.24,146.37,26963.0,139.805,139.8527,139.5378,139.6618,26963.0
2020-02-10 15:50:00,146.33,146.46,146.24,146.44,22070.0,139.6237,139.7477,139.5378,139.7286,22070.0
2020-02-10 15:55:00,146.44,146.75,146.38,146.64,88577.0,139.7286,140.0244,139.6714,139.9195,88577.0
2020-02-11 09:30:00,147.0,147.31,146.76,147.04,16886.0,140.263,140.5587,140.034,140.3011,16886.0
2020-02-11 09:35:00,147.27,147.78,147.13,147.71,10026.0,140.5206,141.0072,140.387,140.9404,10026.0
2020-02-11 09:40:00,147.82,148.09,147.52,148.01,9614.0,141.0454,141.303,140.7591,141.2267,9614.0
2020-02-11 09:45:00,148.15,148.5,148.1,148.36,9383.0,141.3602,141.6942,141.3125,141.5606,9383.0
2020-02-11 09:50:00,148.37,148.49,148.23,148.33,14648.0,141.5702,141.6847,141.4366,141.532,14648.0
2020-02-11 09:55:00,148.26,148.55,148.21,148.21,16420.0,141.4652,141.7419,141.4175,141.4175,16420.0
2020-02-11 10:00:00,148.38,148.59,148.26,148.33,15923.0,141.5797,141.7801,141.4652,141.532,15923.0
2020-02-11 10:05:00,148.4,148.97,148.39,148.77,5218.0,141.5988,142.1427,141.5892,141.9518,5218.0
2020-02-11 10:10:00,148.72,148.82,148.4,148.44,11579.0,141.9041,141.9995,141.5988,141.637,11579.0
2020-02-11 10:15:00,148.38,148.86,148.38,148.74,3234.0,141.5797,142.0377,141.5797,141.9232,3234.0
2020-02-11 10:20:00,148.73,148.89,148.7,148.72,4896.0,141.9137,142.0663,141.885,141.9041,4896.0
2020-02-11 10:25:00,148.76,148.91,148.52,148.52,5300.0,141.9423,142.0854,141.7133,141.7133,5300.0
2020-02-11 10:30:00,148.53,148.6,148.27,148.42,5905.0,141.7228,141.7896,141.4747,141.6179,5905.0
2020-02-11 10:35:00,148.41,148.41,148.12,148.16,3978.0,141.6083,141.6083,141.3316,141.3698,3978.0
2020-02-11 10:40:00,148.14,148.34,148.14,148.31,4392.0,141.3507,141.5415,141.3507,141.5129,4392.0
2020-02-11 10:45:00,148.39,148.39,147.95,147.95,5196.0,141.5892,141.5892,141.1694,141.1694,5196.0
2020-02-11 10:50:00,147.91,148.02,147.72,147.82,4563.0,141.1312,141.2362,140.95,141.0454,4563.0
2020-02-11 10:55:00,147.87,148.08,147.87,148.05,13242.0,141.0931,141.2935,141.0931,141.2648,13242.0
2020-02-11 11:00:00,148.15,148.44,148.07,148.31,25315.0,141.3602,141.637,141.2839,141.5129,25315.0
2020-02-11 11:05:00,148.31,148.46,148.13,148.17,11157.0,141.5129,141.656,141.3412,141.3793,11157.0
2020-02-11 11:10:00,148.22,148.29,147.97,148.13,9036.0,141.427,141.4938,141.1885,141.3412,9036.0
2020-02-11 11:15:00,148.12,148.22,147.91,147.91,4629.0,141.3316,141.427,141.1312,141.1312,4629.0
2020-02-11 11:20:00,147.91,148.19,147.89,148.19,8964.0,141.1312,141.3984,141.1122,141.3984,8964.0
2020-02-11 11:25:00,148.24,148.31,148.12,148.25,4037.0,141.4461,141.5129,141.3316,141.4557,4037.0
2020-02-11 11:30:00,148.3,148.3,147.99,148.08,10819.0,141.5034,141.5034,141.2076,141.2935,10819.0
2020-02-11 11:35:00,148.12,148.18,147.94,148.03,13335.0,141.3316,141.3889,141.1599,141.2457,13335.0
2020-02-11 11:40:00,148.07,148.19,147.99,148.06,3038.0,141.2839,141.3984,141.2076,141.2744,3038.0
2020-02-11 11:45:00,148.07,148.1,147.97,147.97,3553.0,141.2839,141.3125,141.1885,141.1885,3553.0
2020-02-11 11:50:00,147.98,148.1,147.91,148.1,4573.0,141.198,141.3125,141.1312,141.3125,4573.0
2020-02-11 11:55:00,148.09,148.09,147.88,147.94,6504.0,141.303,141.303,141.1026,141.1599,6504.0
2020-02-11 12:00:00,147.85,147.95,147.72,147.87,2600.0,141.074,141.1694,140.95,141.0931,2600.0
2020-02-11 12:05:00,147.83,147.88,147.76,147.8,4244.0,141.0549,141.1026,140.9881,141.0263,4244.0
2020-02-11 12:10:00,147.8,147.9,147.77,147.83,2393.0,141.0263,141.1217,140.9977,141.0549,2393.0
2020-02-11 12:15:00,147.83,147.94,147.81,147.94,2242.0,141.0549,141.1599,141.0358,141.1599,2242.0
2020-02-11 12:20:00,147.95,148.19,147.91,148.18,3557.0,141.1694,141.3984,141.1312,141.3889,3557.0
2020-02-11 12:25:00,148.19,148.3,148.19,148.29,3136.0,141.3984,141.5034,141.3984,141.4938,3136.0
2020-02-11 12:30:00,148.3,148.37,148.27,148.37,3050.0,141.5034,141.5702,141.4747,141.5702,3050.0
2020-02-11 12:35:00,148.42,148.47,148.4,148.47,3313.0,141.6179,141.6656,141.5988,141.6656,3313.0
2020-02-11 12:40:00,148.52,148.54,148.46,148.51,3880.0,141.7133,141.7324,141.656,141.7037,3880.0
2020-02-11 12:45:00,148.52,148.59,148.4,148.4,13458.0,141.7133,141.7801,141.5988,141.5988,13458.0
2020-02-11 12:50:00,148.41,148.47,148.36,148.47,3208.0,141.6083,141.6656,141.5606,141.6656,3208.0
2020-02-11 12:55:00,148.48,148.8,148.47,148.79,4829.0,141.6751,141.9805,141.6656,141.9709,4829.0
2020-02-11 13:00:00,148.82,148.82,148.71,148.72,4777.0,141.9995,141.9995,141.8946,141.9041,4777.0
2020-02-11 13:05:00,148.74,148.87,148.74,148.85,16589.0,141.9232,142.0473,141.9232,142.0282,16589.0
2020-02-11 13:10:00,148.88,148.88,148.7,148.7,3453.0,142.0568,142.0568,141.885,141.885,3453.0
2020-02-11 13:15:00,148.73,148.84,148.7,148.84,3340.0,141.9137,142.0186,141.885,142.0186,3340.0
2020-02-11 13:20:00,148.85,148.9,148.67,148.74,5191.0,142.0282,142.0759,141.8564,141.9232,5191.0
2020-02-11 13:25:00,148.74,148.97,148.72,148.91,4212.0,141.9232,142.1427,141.9041,142.0854,4212.0
2020-02-11 13:30:00,148.91,149.12,148.91,149.07,12053.0,142.0854,142.2858,142.0854,142.2381,12053.0
2020-02-11 13:35:00,149.09,149.16,148.88,148.88,5343.0,142.2572,142.324,142.0568,142.0568,5343.0
2020-02-11 13:40:00,148.89,149.02,148.89,149.02,3429.0,142.0663,142.1904,142.0663,142.1904,3429.0
2020-02-11 13:45:00,149.02,149.06,148.87,148.87,3814.0,142.1904,142.2285,142.0473,142.0473,3814.0
2020-02-11 13:50:00,148.85,148.85,148.74,148.76,3901.0,142.0282,142.0282,141.9232,141.9423,3901.0
2020-02-11 13:55:00,148.77,148.95,148.77,148.95,2565.0,141.9518,142.1236,141.9518,142.1236,2565.0
2020-02-11 14:00:00,148.99,149.01,148.83,148.88,6488.0,142.1618,142.1808,142.0091,142.0568,6488.0
2020-02-11 14:05:00,148.88,148.92,148.82,148.89,4793.0,142.0568,142.095,141.9995,142.0663,4793.0
2020-02-11 14:10:00,148.89,148.95,148.75,148.75,7315.0,142.0663,142.1236,141.9327,141.9327,7315.0
2020-02-11 14:15:00,148.77,148.79,148.61,148.66,13153.0,141.9518,141.9709,141.7992,141.8469,13153.0
2020-02-11 14:20:00,148.7,148.81,148.66,148.77,4255.0,141.885,141.99,141.8469,141.9518,4255.0
2020-02-11 14:25:00,148.84,148.92,148.84,148.92,2554.0,142.0186,142.095,142.0186,142.095,2554.0
2020-02-11 14:30:00,148.92,149.11,148.84,149.11,19243.0,142.095,142.2763,142.0186,142.2763,19243.0
2020-02-11 14:35:00,149.1,149.38,149.1,149.38,5104.0,142.2667,142.5339,142.2667,142.5339,5104.0
2020-02-11 14:40:00,149.38,149.38,149.25,149.27,3944.0,142.5339,142.5339,142.4098,142.4289,3944.0
2020-02-11 14:45:00,149.26,149.31,149.2,149.31,5275.0,142.4194,142.4671,142.3621,142.4671,5275.0
2020-02-11 14:50:00,149.34,149.37,149.24,149.26,6341.0,142.4957,142.5243,142.4003,142.4194,6341.0
2020-02-11 14:55:00,149.27,149.27,149.05,149.09,5575.0,142.4289,142.4289,142.219,142.2572,5575.0
2020-02-11 15:00:00,149.12,149.31,149.09,149.28,6451.0,142.2858,142.4671,142.2572,142.4385,6451.0
2020-02-11 15:05:00,149.28,149.53,149.28,149.33,6876.0,142.4385,142.677,142.4385,142.4862,6876.0
2020-02-11 15:10:00,149.32,149.4,149.31,149.33,4841.0,142.4766,142.553,142.4671,142.4862,4841.0
2020-02-11 15:15:00,149.34,149.42,149.19,149.21,8017.0,142.4957,142.572,142.3526,142.3717,8017.0
2020-02-11 15:20:00,149.23,149.44,149.23,149.41,7773.0,142.3908,142.5911,142.3908,142.5625,7773.0
2020-02-11 15:25:00,149.4,149.48,149.31,149.47,8692.0,142.553,142.6293,142.4671,142.6198,8692.0
2020-02-11 15:30:00,149.47,149.47,149.24,149.29,174412.0,142.6198,142.6198,142.4003,142.448,174412.0
2020-02-11 15:35:00,149.29,149.5,149.27,149.43,16466.0,142.448,142.6484,142.4289,142.5816,16466.0
2020-02-11 15:40:00,149.42,149.51,149.39,149.41,31832.0,142.572,142.6579,142.5434,142.5625,31832.0
2020-02-11 15:45:00,149.43,149.49,149.36,149.36,16539.0,142.5816,142.6388,142.5148,142.5148,16539.0
2020-02-11 15:50:00,149.36,149.4,149.24,149.4,18958.0,142.5148,142.553,142.4003,142.553,18958.0
2020-02-11 15:55:00,149.42,149.64,149.35,149.54,64190.0,142.572,142.782,142.5053,142.6865,64190.0
2020-02-12 09:30:00,150.12,151.89,150.12,151.51,66631.0,143.24,144.9288,143.24,144.5663,66631.0
2020-02-12 09:35:00,151.56,151.91,150.64,150.77,28631.0,144.614,144.9479,143.7361,143.8602,28631.0
2020-02-12 09:40:00,150.81,150.81,149.91,150.24,12480.0,143.8983,143.8983,143.0396,143.3545,12480.0
2020-02-12 09:45:00,150.26,151.21,150.18,151.2,14336.0,143.3735,144.28,143.2972,144.2705,14336.0
2020-02-12 09:50:00,151.03,151.78,150.98,151.33,11665.0,144.1083,144.8239,144.0605,144.3945,11665.0
2020-02-12 09:55:00,151.39,151.78,151.14,151.42,22095.0,144.4518,144.8239,144.2132,144.4804,22095.0
2020-02-12 10:00:00,151.46,151.73,151.13,151.13,9146.0,144.5185,144.7762,144.2037,144.2037,9146.0
2020-02-12 10:05:00,151.25,151.4,151.16,151.3,7436.0,144.3182,144.4613,144.2323,144.3659,7436.0
2020-02-12 10:10:00,151.22,151.31,150.82,151.08,9188.0,144.2895,144.3754,143.9079,144.156,9188.0
2020-02-12 10:15:00,151.06,151.41,150.95,151.35,4258.0,144.1369,144.4708,144.0319,144.4136,4258.0
2020-02-12 10:20:00,151.43,151.43,150.95,151.12,10730.0,144.4899,144.4899,144.0319,144.1941,10730.0
2020-02-12 10:25:00,151.23,151.3,150.96,150.96,12502.0,144.2991,144.3659,144.0415,144.0415,12502.0
2020-02-12 10:30:00,151.05,151.1,150.96,151.09,3017.0,144.1273,144.175,144.0415,144.1655,3017.0
2020-02-12 10:35:00,150.99,151.27,150.99,151.2,3410.0,144.0701,144.3373,144.0701,144.2705,3410.0
2020-02-12 10:40:00,151.21,151.3,150.96,150.96,10231.0,144.28,144.3659,144.0415,144.0415,10231.0
2020-02-12 10:45:00,150.96,151.06,150.87,151.0,14009.0,144.0415,144.1369,143.9556,144.0796,14009.0
2020-02-12 10:50:00,151.03,151.12,150.92,151.0,5280.0,144.1083,144.1941,144.0033,144.0796,5280.0
2020-02-12 10:55:00,151.04,151.08,150.94,151.06,4973.0,144.1178,144.156,144.0224,144.1369,4973.0
2020-02-12 11:00:00,151.22,151.22,150.73,150.73,8321.0,144.2895,144.2895,143.822,143.822,8321.0
2020-02-12 11:05:00,150.74,150.76,150.32,150.32,8131.0,143.8315,143.8506,143.4308,143.4308,8131.0
2020-02-12 11:10:00,150.3,150.35,149.9,150.16,28269.0,143.4117,143.4594,143.03,143.2781,28269.0
2020-02-12 11:15:00,150.1,150.17,149.81,149.84,5818.0,143.2209,143.2877,142.9442,142.9728,5818.0
2020-02-12 11:20:00,149.81,149.85,149.59,149.63,6234.0,142.9442,142.9823,142.7343,142.7724,6234.0
2020-02-12 11:25:00,149.62,149.95,149.49,149.88,24842.0,142.7629,143.0778,142.6388,143.011,24842.0
2020-02-12 11:30:00,149.83,150.09,149.76,150.05,7754.0,142.9633,143.2113,142.8965,143.1732,7754.0
2020-02-12 11:35:00,150.04,150.39,150.02,150.21,17460.0,143.1636,143.4976,143.1445,143.3258,17460.0
2020-02-12 11:40:00,150.21,150.33,150.0,150.22,3656.0,143.3258,143.4403,143.1255,143.3354,3656.0
2020-02-12 11:45:00,150.29,150.31,150.07,150.28,3466.0,143.4022,143.4213,143.1923,143.3926,3466.0
2020-02-12 11:50:00,150.27,150.28,150.12,150.17,3386.0,143.3831,143.3926,143.24,143.2877,3386.0
2020-02-12 11:55:00,150.2,150.27,150.13,150.26,5206.0,143.3163,143.3831,143.2495,143.3735,5206.0
2020-02-12 12:00:00,150.26,150.26,149.95,149.96,8510.0,143.3735,143.3735,143.0778,143.0873,8510.0
2020-02-12 12:05:00,149.99,150.09,149.97,150.09,3543.0,143.1159,143.2113,143.0968,143.2113,3543.0
2020-02-12 12:10:00,150.12,150.12,149.92,150.08,7156.0,143.24,143.24,143.0491,143.2018,7156.0
2020-02-12 12:15:00,150.09,150.19,150.08,150.1,2701.0,143.2113,143.3068,143.2018,143.2209,2701.0
2020-02-12 12:20:00,150.16,150.29,149.92,150.04,3632.0,143.2781,143.4022,143.0491,143.1636,3632.0
2020-02-12 12:25:00,150.06,150.08,150.01,150.07,4676.0,143.1827,143.2018,143.135,143.1923,4676.0
2020-02-12 12:30:00,150.06,150.11,150.03,150.1,6403.0,143.1827,143.2304,143.1541,143.2209,6403.0
2020-02-12 12:35:00,150.13,150.18,150.05,150.12,4608.0,143.2495,143.2972,143.1732,143.24,4608.0
2020-02-12 12:40:00,150.1,150.11,149.99,150.04,5802.0,143.2209,143.2304,143.1159,143.1636,5802.0
2020-02-12 12:45:00,150.1,150.1,149.94,150.03,5742.0,143.2209,143.2209,143.0682,143.1541,5742.0
2020-02-12 12:50:00,150.03,150.03,149.86,149.89,6616.0,143.1541,143.1541,142.9919,143.0205,6616.0
2020-02-12 12:55:00,149.91,149.94,149.79,149.9,4739.0,143.0396,143.0682,142.9251,143.03,4739.0
2020-02-12 13:00:00,149.91,149.98,149.83,149.84,5616.0,143.0396,143.1064,142.9633,142.9728,5616.0
2020-02-12 13:05:00,149.86,149.92,149.84,149.88,7936.0,142.9919,143.0491,142.9728,143.011,7936.0
2020-02-12 13:10:00,149.85,149.86,149.71,149.83,3516.0,142.9823,142.9919,142.8488,142.9633,3516.0
2020-02-12 13:15:00,149.83,149.94,149.82,149.92,4620.0,142.9633,143.0682,142.9537,143.0491,4620.0
2020-02-12 13:20:00,149.94,150.01,149.9,149.95,5716.0,143.0682,143.135,143.03,143.0778,5716.0
2020-02-12 13:25:00,150.06,150.11,149.97,150.0,3400.0,143.1827,143.2304,143.0968,143.1255,3400.0
2020-02-12 13:30:00,150.0,150.2,150.0,150.09,12423.0,143.1255,143.3163,143.1255,143.2113,12423.0
2020-02-12 13:35:00,150.09,150.14,150.04,150.12,6420.0,143.2113,143.259,143.1636,143.24,6420.0
2020-02-12 13:40:00,150.08,150.21,149.98,150.19,3689.0,143.2018,143.3258,143.1064,143.3068,3689.0
2020-02-12 13:45:00,150.19,150.27,150.17,150.27,3517.0,143.3068,143.3831,143.2877,143.3831,3517.0
2020-02-12 13:50:00,150.28,150.37,150.26,150.27,3604.0,143.3926,143.4785,143.3735,143.3831,3604.0
2020-02-12 13:55:00,150.28,150.45,150.26,150.38,3500.0,143.3926,143.5548,143.3735,143.488,3500.0
2020-02-12 14:00:00,150.46,150.56,150.44,150.56,3649.0,143.5644,143.6598,143.5453,143.6598,3649.0
2020-02-12 14:05:00,150.58,150.63,150.34,150.34,7875.0,143.6789,143.7266,143.4499,143.4499,7875.0
2020-02-12 14:10:00,150.37,150.6,150.37,150.57,5346.0,143.4785,143.698,143.4785,143.6693,5346.0
2020-02-12 14:15:00,150.58,150.64,150.5,150.63,9837.0,143.6789,143.7361,143.6025,143.7266,9837.0
2020-02-12 14:20:00,150.62,150.62,150.48,150.54,5121.0,143.717,143.717,143.5835,143.6407,5121.0
2020-02-12 14:25:00,150.56,150.59,150.32,150.47,7010.0,143.6598,143.6884,143.4308,143.5739,7010.0
2020-02-12 14:30:00,150.53,150.55,150.46,150.52,2851.0,143.6312,143.6503,143.5644,143.6216,2851.0
2020-02-12 14:35:00,150.5,150.52,150.4,150.52,2556.0,143.6025,143.6216,143.5071,143.6216,2556.0
2020-02-12 14:40:00,150.52,150.62,150.5,150.51,3477.0,143.6216,143.717,143.6025,143.6121,3477.0
2020-02-12 14:45:00,150.59,150.73,150.54,150.63,5717.0,143.6884,143.822,143.6407,143.7266,5717.0
2020-02-12 14:50:00,150.6,150.6,150.35,150.49,2422.0,143.698,143.698,143.4594,143.593,2422.0
2020-02-12 14:55:00,150.41,150.45,150.33,150.44,11033.0,143.5167,143.5548,143.4403,143.5453,11033.0
2020-02-12 15:00:00,150.53,150.69,150.52,150.62,5511.0,143.6312,143.7838,143.6216,143.717,5511.0
2020-02-12 15:05:00,150.64,150.78,150.61,150.78,4182.0,143.7361,143.8697,143.7075,143.8697,4182.0
2020-02-12 15:10:00,150.88,150.89,150.75,150.88,6886.0,143.9651,143.9747,143.8411,143.9651,6886.0
2020-02-12 15:15:00,150.85,151.01,150.85,151.01,4106.0,143.9365,144.0892,143.9365,144.0892,4106.0
2020-02-12 15:20:00,151.01,151.02,150.92,150.92,4694.0,144.0892,144.0987,144.0033,144.0033,4694.0
2020-02-12 15:25:00,150.96,151.01,150.94,151.01,6878.0,144.0415,144.0892,144.0224,144.0892,6878.0
2020-02-12 15:30:00,151.0,151.03,150.84,151.0,11673.0,144.0796,144.1083,143.927,144.0796,11673.0
2020-02-12 15:35:00,150.99,151.0,150.79,150.88,13057.0,144.0701,144.0796,143.8793,143.9651,13057.0
2020-02-12 15:40:00,150.9,150.97,150.71,150.76,12650.0,143.9842,144.051,143.8029,143.8506,12650.0
2020-02-12 15:45:00,150.77,150.9,150.76,150.89,14752.0,143.8602,143.9842,143.8506,143.9747,14752.0
2020-02-12 15:50:00,150.86,150.89,150.57,150.6,24506.0,143.946,143.9747,143.6693,143.698,24506.0
2020-02-12 15:55:00,150.62,150.7,150.51,150.55,42531.0,143.717,143.7934,143.6121,143.6503,42531.0
2020-02-13 09:30:00,149.96,150.95,149.33,150.92,21919.0,143.0873,144.0319,142.4862,144.0033,21919.0
2020-02-13 09:35:00,150.99,151.4,150.85,151.04,16110.0,144.0701,144.4613,143.9365,144.1178,16110.0
2020-02-13 09:40:00,150.94,151.56,150.94,151.53,18188.0,144.0224,144.614,144.0224,144.5853,18188.0
2020-02-13 09:45:00,151.52,151.55,150.83,151.06,45703.0,144.5758,144.6044,143.9174,144.1369,45703.0
2020-02-13 09:50:00,151.06,151.46,150.96,151.17,9694.0,144.1369,144.5185,144.0415,144.2418,9694.0
2020-02-13 09:55:00,151.3,151.38,150.74,150.74,6981.0,144.3659,144.4422,143.8315,143.8315,6981.0
2020-02-13 10:00:00,150.78,150.94,150.7,150.91,10824.0,143.8697,144.0224,143.7934,143.9938,10824.0
2020-02-13 10:05:00,150.91,150.91,150.61,150.61,4872.0,143.9938,143.9938,143.7075,143.7075,4872.0
2020-02-13 10:10:00,150.66,150.75,150.38,150.38,13524.0,143.7552,143.8411,143.488,143.488,13524.0
2020-02-13 10:15:00,150.35,150.55,150.17,150.49,5890.0,143.4594,143.6503,143.2877,143.593,5890.0
2020-02-13 10:20:00,150.49,150.88,150.49,150.86,4949.0,143.593,143.9651,143.593,143.946,4949.0
2020-02-13 10:25:00,150.93,150.96,150.67,150.68,7659.0,144.0128,144.0415,143.7648,143.7743,7659.0
2020-02-13 10:30:00,150.85,150.85,150.51,150.56,6096.0,143.9365,143.9365,143.6121,143.6598,6096.0
2020-02-13 10:35:00,150.56,150.56,150.27,150.27,2671.0,143.6598,143.6598,143.3831,143.3831,2671.0
2020-02-13 10:40:00,150.33,150.68,150.28,150.56,7628.0,143.4403,143.7743,143.3926,143.6598,7628.0
2020-02-13 10:45:00,150.56,150.87,150.54,150.87,6702.0,143.6598,143.9556,143.6407,143.9556,6702.0
2020-02-13 10:50:00,150.91,151.09,150.8,150.85,9881.0,143.9938,144.1655,143.8888,143.9365,9881.0
2020-02-13 10:55:00,150.88,150.88,150.74,150.85,7158.0,143.9651,143.9651,143.8315,143.9365,7158.0
2020-02-13 11:00:00,150.8,151.15,150.76,151.15,8041.0,143.8888,144.2228,143.8506,144.2228,8041.0
2020-02-13 11:05:00,151.18,151.44,151.12,151.22,5913.0,144.2514,144.4995,144.1941,144.2895,5913.0
2020-02-13 11:10:00,151.22,151.42,151.19,151.19,6971.0,144.2895,144.4804,144.2609,144.2609,6971.0
2020-02-13 11:15:00,151.14,151.19,151.04,151.08,3790.0,144.2132,144.2609,144.1178,144.156,3790.0
2020-02-13 11:20:00,151.08,151.21,151.06,151.17,5803.0,144.156,144.28,144.1369,144.2418,5803.0
2020-02-13 11:25:00,151.19,151.21,150.89,150.94,5096.0,144.2609,144.28,143.9747,144.0224,5096.0
2020-02-13 11:30:00,150.98,151.02,150.83,151.02,5781.0,144.0605,144.0987,143.9174,144.0987,5781.0
2020-02-13 11:35:00,151.02,151.21,150.86,150.89,7487.0,144.0987,144.28,143.946,143.9747,7487.0
2020-02-13 11:40:00,150.85,150.93,150.85,150.88,4250.0,143.9365,144.0128,143.9365,143.9651,4250.0
2020-02-13 11:45:00,150.87,151.15,150.87,151.12,4973.0,143.9556,144.2228,143.9556,144.1941,4973.0
2020-02-13 11:50:00,151.16,151.2,151.04,151.05,6423.0,144.2323,144.2705,144.1178,144.1273,6423.0
2020-02-13 11:55:00,150.97,151.15,150.97,151.06,10009.0,144.051,144.2228,144.051,144.1369,10009.0
2020-02-13 12:00:00,151.05,151.3,151.05,151.29,13356.0,144.1273,144.3659,144.1273,144.3563,13356.0
2020-02-13 12:05:00,151.42,151.42,151.23,151.27,6443.0,144.4804,144.4804,144.2991,144.3373,6443.0
2020-02-13 12:10:00,151.31,151.6,151.26,151.59,9929.0,144.3754,144.6521,144.3277,144.6426,9929.0
2020-02-13 12:15:00,151.59,151.64,151.54,151.57,2902.0,144.6426,144.6903,144.5949,144.6235,2902.0
2020-02-13 12:20:00,151.57,151.57,151.37,151.41,3967.0,144.6235,144.6235,144.4327,144.4708,3967.0
2020-02-13 12:25:00,151.39,151.49,151.3,151.48,3147.0,144.4518,144.5472,144.3659,144.5376,3147.0
2020-02-13 12:30:00,151.53,151.69,151.52,151.68,2150.0,144.5853,144.738,144.5758,144.7285,2150.0
2020-02-13 12:35:00,151.68,151.68,151.26,151.34,3978.0,144.7285,144.7285,144.3277,144.404,3978.0
2020-02-13 12:40:00,151.38,151.48,151.22,151.26,3380.0,144.4422,144.5376,144.2895,144.3277,3380.0
2020-02-13 12:45:00,151.26,151.43,151.22,151.43,2872.0,144.3277,144.4899,144.2895,144.4899,2872.0
2020-02-13 12:50:00,151.47,151.49,151.43,151.46,1490.0,144.5281,144.5472,144.4899,144.5185,1490.0
2020-02-13 12:55:00,151.47,151.61,151.44,151.5,4148.0,144.5281,144.6617,144.4995,144.5567,4148.0
2020-02-13 13:00:00,151.52,151.75,151.51,151.58,4214.0,144.5758,144.7953,144.5663,144.6331,4214.0
2020-02-13 13:05:00,151.62,151.62,151.44,151.44,2042.0,144.6712,144.6712,144.4995,144.4995,2042.0
2020-02-13 13:10:00,151.41,151.53,151.38,151.4,4626.0,144.4708,144.5853,144.4422,144.4613,4626.0
2020-02-13 13:15:00,151.4,151.4,151.31,151.35,2706.0,144.4613,144.4613,144.3754,144.4136,2706.0
2020-02-13 13:20:00,151.43,151.43,151.32,151.32,2606.0,144.4899,144.4899,144.385,144.385,2606.0
2020-02-13 13:25:00,151.32,151.46,151.32,151.46,2200.0,144.385,144.5185,144.385,144.5185,2200.0
2020-02-13 13:30:00,151.46,151.62,151.44,151.61,4188.0,144.5185,144.6712,144.4995,144.6617,4188.0
2020-02-13 13:35:00,151.62,151.64,151.38,151.44,2709.0,144.6712,144.6903,144.4422,144.4995,2709.0
2020-02-13 13:40:00,151.44,151.57,151.39,151.56,4646.0,144.4995,144.6235,144.4518,144.614,4646.0
2020-02-13 13:45:00,151.56,151.75,151.56,151.72,3167.0,144.614,144.7953,144.614,144.7666,3167.0
2020-02-13 13:50:00,151.73,151.73,151.55,151.63,5294.0,144.7762,144.7762,144.6044,144.6808,5294.0
2020-02-13 13:55:00,151.65,151.74,151.64,151.68,5112.0,144.6998,144.7857,144.6903,144.7285,5112.0
2020-02-13 14:00:00,151.67,151.94,151.67,151.94,5859.0,144.7189,144.9766,144.7189,144.9766,5859.0
2020-02-13 14:05:00,151.9,151.97,151.74,151.76,7055.0,144.9384,145.0052,144.7857,144.8048,7055.0
2020-02-13 14:10:00,151.76,151.79,151.68,151.75,3868.0,144.8048,144.8334,144.7285,144.7953,3868.0
2020-02-13 14:15:00,151.84,151.89,151.79,151.89,5600.0,144.8811,144.9288,144.8334,144.9288,5600.0
2020-02-13 14:20:00,151.89,151.93,151.84,151.87,6367.0,144.9288,144.967,144.8811,144.9098,6367.0
2020-02-13 14:25:00,151.84,151.89,151.76,151.81,4349.0,144.8811,144.9288,144.8048,144.8525,4349.0
2020-02-13 14:30:00,151.83,151.89,151.8,151.88,5232.0,144.8716,144.9288,144.843,144.9193,5232.0
2020-02-13 14:35:00,151.86,151.89,151.76,151.89,20657.0,144.9002,144.9288,144.8048,144.9288,20657.0
2020-02-13 14:40:00,151.89,151.89,151.59,151.59,6530.0,144.9288,144.9288,144.6426,144.6426,6530.0
2020-02-13 14:45:00,151.61,151.71,151.53,151.66,7425.0,144.6617,144.7571,144.5853,144.7094,7425.0
2020-02-13 14:50:00,151.68,151.83,151.68,151.8,7975.0,144.7285,144.8716,144.7285,144.843,7975.0
2020-02-13 14:55:00,151.81,151.91,151.8,151.91,10981.0,144.8525,144.9479,144.843,144.9479,10981.0
2020-02-13 15:00:00,151.91,151.95,151.68,151.68,15844.0,144.9479,144.9861,144.7285,144.7285,15844.0
2020-02-13 15:05:00,151.72,151.79,151.64,151.66,7006.0,144.7666,144.8334,144.6903,144.7094,7006.0
2020-02-13 15:10:00,151.68,151.73,151.44,151.46,9855.0,144.7285,144.7762,144.4995,144.5185,9855.0
2020-02-13 15:15:00,151.41,151.6,151.39,151.52,7038.0,144.4708,144.6521,144.4518,144.5758,7038.0
2020-02-13 15:20:00,151.53,151.58,151.48,151.52,5145.0,144.5853,144.6331,144.5376,144.5758,5145.0
2020-02-13 15:25:00,151.52,151.55,151.42,151.47,6813.0,144.5758,144.6044,144.4804,144.5281,6813.0
2020-02-13 15:30:00,151.45,151.46,151.23,151.23,11173.0,144.509,144.5185,144.2991,144.2991,11173.0
2020-02-13 15:35:00,151.28,151.38,151.26,151.31,15452.0,144.3468,144.4422,144.3277,144.3754,15452.0
2020-02-13 15:40:00,151.34,151.35,151.24,151.3,11087.0,144.404,144.4136,144.3086,144.3659,11087.0
2020-02-13 15:45:00,151.3,151.47,151.12,151.39,26562.0,144.3659,144.5281,144.1941,144.4518,26562.0
2020-02-13 15:50:00,151.38,151.44,151.22,151.31,25476.0,144.4422,144.4995,144.2895,144.3754,25476.0
2020-02-13 15:55:00,151.28,151.29,150.84,150.9,113699.0,144.3468,144.3563,143.927,143.9842,113699.0
2020-02-14 09:30:00,150.84,150.96,150.1,150.75,28093.0,143.927,144.0415,143.2209,143.8411,28093.0
2020-02-14 09:35:00,150.69,150.85,150.28,150.29,5905.0,143.7838,143.9365,143.3926,143.4022,5905.0
2020-02-14 09:40:00,150.31,150.68,150.31,150.53,5846.0,143.4213,143.7743,143.4213,143.6312,5846.0
2020-02-14 09:45:00,150.52,150.99,150.42,150.88,8851.0,143.6216,144.0701,143.5262,143.9651,8851.0
2020-02-14 09:50:00,150.89,150.94,150.41,150.52,17017.0,143.9747,144.0224,143.5167,143.6216,17017.0
2020-02-14 09:55:00,150.42,150.62,150.38,150.41,7809.0,143.5262,143.717,143.488,143.5167,7809.0
2020-02-14 10:00:00,150.25,150.5,149.87,149.91,13042.0,143.364,143.6025,143.0014,143.0396,13042.0
2020-02-14 10:05:00,149.91,150.09,149.68,149.68,7340.0,143.0396,143.2113,142.8201,142.8201,7340.0
2020-02-14 10:10:00,149.94,150.01,149.79,149.8,4870.0,143.0682,143.135,142.9251,142.9346,4870.0
2020-02-14 10:15:00,149.8,150.26,149.78,150.26,14649.0,142.9346,143.3735,142.9155,143.3735,14649.0
2020-02-14 10:20:00,150.32,150.33,150.26,150.27,2609.0,143.4308,143.4403,143.3735,143.3831,2609.0
2020-02-14 10:25:00,150.22,150.27,150.07,150.08,15753.0,143.3354,143.3831,143.1923,143.2018,15753.0
2020-02-14 10:30:00,150.05,150.05,149.74,149.75,5893.0,143.1732,143.1732,142.8774,142.8869,5893.0
2020-02-14 10:35:00,149.77,149.84,149.6,149.68,5002.0,142.906,142.9728,142.7438,142.8201,5002.0
2020-02-14 10:40:00,149.67,149.79,149.45,149.67,15843.0,142.8106,142.9251,142.6007,142.8106,15843.0
2020-02-14 10:45:00,149.65,149.99,149.65,149.8,3670.0,142.7915,143.1159,142.7915,142.9346,3670.0
2020-02-14 10:50:00,149.8,150.0,149.71,149.71,5710.0,142.9346,143.1255,142.8488,142.8488,5710.0
2020-02-14 10:55:00,149.7,149.72,149.22,149.32,30393.0,142.8392,142.8583,142.3812,142.4766,30393.0
2020-02-14 11:00:00,149.25,149.5,149.05,149.34,29201.0,142.4098,142.6484,142.219,142.4957,29201.0
2020-02-14 11:05:00,149.34,149.52,149.34,149.38,35265.0,142.4957,142.6675,142.4957,142.5339,35265.0
2020-02-14 11:10:00,149.39,149.42,149.12,149.38,16406.0,142.5434,142.572,142.2858,142.5339,16406.0
2020-02-14 11:15:00,149.34,149.49,149.33,149.41,23273.0,142.4957,142.6388,142.4862,142.5625,23273.0
2020-02-14 11:20:00,149.4,149.77,149.32,149.77,25676.0,142.553,142.906,142.4766,142.906,25676.0
2020-02-14 11:25:00,149.76,149.77,149.43,149.43,7005.0,142.8965,142.906,142.5816,142.5816,7005.0
2020-02-14 11:30:00,149.41,149.41,148.97,149.13,15663.0,142.5625,142.5625,142.1427,142.2953,15663.0
2020-02-14 11:35:00,149.18,149.3,148.88,148.88,23770.0,142.343,142.4575,142.0568,142.0568,23770.0
2020-02-14 11:40:00,148.89,149.13,148.87,149.07,9375.0,142.0663,142.2953,142.0473,142.2381,9375.0
2020-02-14 11:45:00,149.08,149.12,148.98,149.09,29857.0,142.2476,142.2858,142.1522,142.2572,29857.0
2020-02-14 11:50:00,149.1,149.14,148.82,148.82,20523.0,142.2667,142.3049,141.9995,141.9995,20523.0
2020-02-14 11:55:00,148.83,148.96,148.75,148.85,16442.0,142.0091,142.1331,141.9327,142.0282,16442.0
2020-02-14 12:00:00,148.84,149.07,148.62,148.65,25099.0,142.0186,142.2381,141.8087,141.8373,25099.0
2020-02-14 12:05:00,148.66,148.69,148.3,148.52,5758.0,141.8469,141.8755,141.5034,141.7133,5758.0
2020-02-14 12:10:00,148.42,148.49,148.27,148.31,5872.0,141.6179,141.6847,141.4747,141.5129,5872.0
2020-02-14 12:15:00,148.41,148.49,148.33,148.38,2016.0,141.6083,141.6847,141.532,141.5797,2016.0
2020-02-14 12:20:00,148.38,148.38,148.07,148.29,5701.0,141.5797,141.5797,141.2839,141.4938,5701.0
2020-02-14 12:25:00,148.25,148.4,148.2,148.32,4050.0,141.4557,141.5988,141.408,141.5225,4050.0
2020-02-14 12:30:00,148.33,148.37,148.33,148.34,3141.0,141.532,141.5702,141.532,141.5415,3141.0
2020-02-14 12:35:00,148.34,148.36,148.18,148.22,3745.0,141.5415,141.5606,141.3889,141.427,3745.0
2020-02-14 12:40:00,148.25,148.29,148.1,148.1,6422.0,141.4557,141.4938,141.3125,141.3125,6422.0
2020-02-14 12:45:00,148.15,148.18,148.04,148.16,5083.0,141.3602,141.3889,141.2553,141.3698,5083.0
2020-02-14 12:50:00,148.15,148.15,148.02,148.09,3035.0,141.3602,141.3602,141.2362,141.303,3035.0
2020-02-14 12:55:00,148.11,148.18,148.08,148.08,5231.0,141.3221,141.3889,141.2935,141.2935,5231.0
2020-02-14 13:00:00,148.07,148.08,147.94,148.08,5813.0,141.2839,141.2935,141.1599,141.2935,5813.0
2020-02-14 13:05:00,148.12,148.12,147.91,148.03,6152.0,141.3316,141.3316,141.1312,141.2457,6152.0
2020-02-14 13:10:00,148.07,148.24,148.07,148.15,2202.0,141.2839,141.4461,141.2839,141.3602,2202.0
2020-02-14 13:15:00,148.15,148.18,148.01,148.16,5111.0,141.3602,141.3889,141.2267,141.3698,5111.0
2020-02-14 13:20:00,148.16,148.39,148.16,148.38,3992.0,141.3698,141.5892,141.3698,141.5797,3992.0
2020-02-14 13:25:00,148.5,148.65,148.42,148.62,6675.0,141.6942,141.8373,141.6179,141.8087,6675.0
2020-02-14 13:30:00,148.61,148.8,148.6,148.78,2100.0,141.7992,141.9805,141.7896,141.9614,2100.0
2020-02-14 13:35:00,148.79,149.0,148.76,148.84,7013.0,141.9709,142.1713,141.9423,142.0186,7013.0
2020-02-14 13:40:00,148.81,148.83,148.41,148.44,3975.0,141.99,142.0091,141.6083,141.637,3975.0
2020-02-14 13:45:00,148.44,148.64,148.44,148.51,4108.0,141.637,141.8278,141.637,141.7037,4108.0
2020-02-14 13:50:00,148.52,148.58,148.51,148.55,3061.0,141.7133,141.7705,141.7037,141.7419,3061.0
2020-02-14 13:55:00,148.59,148.82,148.59,148.81,6211.0,141.7801,141.9995,141.7801,141.99,6211.0
2020-02-14 14:00:00,148.79,148.95,148.75,148.95,3375.0,141.9709,142.1236,141.9327,142.1236,3375.0
2020-02-14 14:05:00,148.9,148.93,148.76,148.78,3300.0,142.0759,142.1045,141.9423,141.9614,3300.0
2020-02-14 14:10:00,148.79,148.94,148.78,148.9,6141.0,141.9709,142.114,141.9614,142.0759,6141.0
2020-02-14 14:15:00,148.89,148.89,148.61,148.7,9689.0,142.0663,142.0663,141.7992,141.885,9689.0
2020-02-14 14:20:00,148.71,148.81,148.69,148.8,4061.0,141.8946,141.99,141.8755,141.9805,4061.0
2020-02-14 14:25:00,148.84,148.92,148.8,148.82,2482.0,142.0186,142.095,141.9805,141.9995,2482.0
2020-02-14 14:30:00,148.83,148.96,148.79,148.94,3900.0,142.0091,142.1331,141.9709,142.114,3900.0
2020-02-14 14:35:00,148.94,148.98,148.91,148.91,1601.0,142.114,142.1522,142.0854,142.0854,1601.0
2020-02-14 14:40:00,148.91,149.03,148.8,148.84,4951.0,142.0854,142.1999,141.9805,142.0186,4951.0
2020-02-14 14:45:00,148.84,148.94,148.72,148.73,6250.0,142.0186,142.114,141.9041,141.9137,6250.0
2020-02-14 14:50:00,148.68,148.77,148.62,148.65,2850.0,141.866,141.9518,141.8087,141.8373,2850.0
2020-02-14 14:55:00,148.72,148.92,148.7,148.88,5807.0,141.9041,142.095,141.885,142.0568,5807.0
2020-02-14 15:00:00,148.88,149.09,148.85,149.06,5298.0,142.0568,142.2572,142.0282,142.2285,5298.0
2020-02-14 15:05:00,149.06,149.25,149.05,149.16,9510.0,142.2285,142.4098,142.219,142.324,9510.0
2020-02-14 15:10:00,149.19,149.28,149.13,149.28,9549.0,142.3526,142.4385,142.2953,142.4385,9549.0
2020-02-14 15:15:00,149.29,149.39,149.25,149.39,12911.0,142.448,142.5434,142.4098,142.5434,12911.0
2020-02-14 15:20:00,149.41,149.53,149.32,149.53,9950.0,142.5625,142.677,142.4766,142.677,9950.0
2020-02-14 15:25:00,149.5,149.55,149.23,149.25,6864.0,142.6484,142.6961,142.3908,142.4098,6864.0
2020-02-14 15:30:00,149.25,149.51,149.16,149.47,11022.0,142.4098,142.6579,142.324,142.6198,11022.0
2020-02-14 15:35:00,149.51,149.84,149.51,149.81,15191.0,142.6579,142.9728,142.6579,142.9442,15191.0
2020-02-14 15:40:00,149.87,149.87,149.62,149.62,14355.0,143.0014,143.0014,142.7629,142.7629,14355.0
2020-02-14 15:45:00,149.55,149.74,149.54,149.67,18163.0,142.6961,142.8774,142.6865,142.8106,18163.0
2020-02-14 15:50:00,149.63,149.64,149.29,149.41,21852.0,142.7724,142.782,142.448,142.5625,21852.0
2020-02-14 15:55:00,149.38,149.63,149.37,149.56,84962.0,142.5339,142.7724,142.5243,142.7056,84962.0
2020-02-18 09:30:00,149.01,149.37,148.73,149.36,19034.0,142.1808,142.5243,141.9137,142.5148,19034.0
2020-02-18 09:35:00,149.49,149.53,148.92,149.09,10785.0,142.6388,142.677,142.095,142.2572,10785.0
2020-02-18 09:40:00,148.97,149.55,148.96,149.43,5378.0,142.1427,142.6961,142.1331,142.5816,5378.0
2020-02-18 09:45:00,149.36,149.5,149.1,149.13,5819.0,142.5148,142.6484,142.2667,142.2953,5819.0
2020-02-18 09:50:00,149.13,149.14,148.4,148.67,3795.0,142.2953,142.3049,141.5988,141.8564,3795.0
2020-02-18 09:55:00,148.64,148.87,148.48,148.85,7048.0,141.8278,142.0473,141.6751,142.0282,7048.0
2020-02-18 10:00:00,148.77,148.78,148.4,148.65,7065.0,141.9518,141.9614,141.5988,141.8373,7065.0
2020-02-18 10:05:00,148.64,148.74,148.5,148.65,2150.0,141.8278,141.9232,141.6942,141.8373,2150.0
2020-02-18 10:10:00,148.64,148.74,148.5,148.58,4739.0,141.8278,141.9232,141.6942,141.7705,4739.0
2020-02-18 10:15:00,148.67,148.68,148.15,148.15,4147.0,141.8564,141.866,141.3602,141.3602,4147.0
2020-02-18 10:20:00,148.23,148.33,147.95,147.95,4067.0,141.4366,141.532,141.1694,141.1694,4067.0
2020-02-18 10:25:00,148.0,148.01,147.56,147.56,5608.0,141.2171,141.2267,140.7973,140.7973,5608.0
2020-02-18 10:30:00,147.7,147.75,147.45,147.48,7228.0,140.9309,140.9786,140.6923,140.721,7228.0
2020-02-18 10:35:00,147.47,147.9,147.31,147.9,9276.0,140.7114,141.1217,140.5587,141.1217,9276.0
2020-02-18 10:40:00,147.84,147.86,147.61,147.69,4211.0,141.0645,141.0835,140.845,140.9213,4211.0
2020-02-18 10:45:00,147.68,147.79,147.57,147.57,4638.0,140.9118,141.0167,140.8068,140.8068,4638.0
2020-02-18 10:50:00,147.72,147.97,147.34,147.36,36468.0,140.95,141.1885,140.5874,140.6065,36468.0
2020-02-18 10:55:00,147.33,147.59,147.31,147.4,12253.0,140.5778,140.8259,140.5587,140.6446,12253.0
2020-02-18 11:00:00,147.41,147.51,147.31,147.42,3785.0,140.6542,140.7496,140.5587,140.6637,3785.0
2020-02-18 11:05:00,147.41,147.43,147.29,147.37,11558.0,140.6542,140.6732,140.5397,140.616,11558.0
2020-02-18 11:10:00,147.32,147.37,147.19,147.22,6522.0,140.5683,140.616,140.4442,140.4729,6522.0
2020-02-18 11:15:00,147.2,147.22,147.03,147.11,4022.0,140.4538,140.4729,140.2916,140.3679,4022.0
2020-02-18 11:20:00,147.16,147.37,147.13,147.26,8565.0,140.4156,140.616,140.387,140.511,8565.0
2020-02-18 11:25:00,147.32,147.32,146.97,147.08,4615.0,140.5683,140.5683,140.2343,140.3393,4615.0
2020-02-18 11:30:00,147.14,147.35,147.11,147.35,5498.0,140.3965,140.5969,140.3679,140.5969,5498.0
2020-02-18 11:35:00,147.26,147.36,147.04,147.18,7834.0,140.511,140.6065,140.3011,140.4347,7834.0
2020-02-18 11:40:00,147.11,147.3,147.05,147.2,13245.0,140.3679,140.5492,140.3107,140.4538,13245.0
2020-02-18 11:45:00,147.25,147.4,147.2,147.23,29886.0,140.5015,140.6446,140.4538,140.4824,29886.0
2020-02-18 11:50:00,147.23,147.32,147.19,147.25,9772.0,140.4824,140.5683,140.4442,140.5015,9772.0
2020-02-18 11:55:00,147.28,147.3,146.81,146.9,12052.0,140.5301,140.5492,140.0817,140.1675,12052.0
2020-02-18 12:00:00,146.94,147.1,146.93,147.09,3200.0,140.2057,140.3584,140.1962,140.3488,3200.0
2020-02-18 12:05:00,147.09,147.27,147.08,147.26,4055.0,140.3488,140.5206,140.3393,140.511,4055.0
2020-02-18 12:10:00,147.25,147.38,147.25,147.32,2667.0,140.5015,140.6255,140.5015,140.5683,2667.0
2020-02-18 12:15:00,147.39,147.39,147.25,147.27,2748.0,140.6351,140.6351,140.5015,140.5206,2748.0
2020-02-18 12:20:00,147.31,147.31,147.13,147.19,1600.0,140.5587,140.5587,140.387,140.4442,1600.0
2020-02-18 12:25:00,147.16,147.23,147.11,147.11,1698.0,140.4156,140.4824,140.3679,140.3679,1698.0
2020-02-18 12:30:00,147.18,147.32,147.14,147.3,6200.0,140.4347,140.5683,140.3965,140.5492,6200.0
2020-02-18 12:35:00,147.29,147.4,147.26,147.4,2619.0,140.5397,140.6446,140.511,140.6446,2619.0
2020-02-18 12:40:00,147.48,147.76,147.48,147.76,2398.0,140.721,140.9881,140.721,140.9881,2398.0
2020-02-18 12:45:00,147.72,147.76,147.71,147.71,900.0,140.95,140.9881,140.9404,140.9404,900.0
2020-02-18 12:50:00,147.73,147.75,147.73,147.73,1000.0,140.9595,140.9786,140.9595,140.9595,1000.0
2020-02-18 12:55:00,147.85,147.88,147.8,147.85,2700.0,141.074,141.1026,141.0263,141.074,2700.0
2020-02-18 13:00:00,147.87,147.91,147.79,147.89,3401.0,141.0931,141.1312,141.0167,141.1122,3401.0
2020-02-18 13:05:00,147.89,147.89,147.73,147.76,2000.0,141.1122,141.1122,140.9595,140.9881,2000.0
2020-02-18 13:10:00,147.73,147.76,147.6,147.6,1902.0,140.9595,140.9881,140.8355,140.8355,1902.0
2020-02-18 13:15:00,147.57,147.65,147.54,147.65,1402.0,140.8068,140.8832,140.7782,140.8832,1402.0
2020-02-18 13:20:00,147.72,147.73,147.65,147.66,2330.0,140.95,140.9595,140.8832,140.8927,2330.0
2020-02-18 13:25:00,147.72,147.74,147.62,147.62,1908.0,140.95,140.969,140.8545,140.8545,1908.0
2020-02-18 13:30:00,147.6,147.73,147.6,147.61,2210.0,140.8355,140.9595,140.8355,140.845,2210.0
2020-02-18 13:35:00,147.54,147.58,147.42,147.53,3000.0,140.7782,140.8164,140.6637,140.7687,3000.0
2020-02-18 13:40:00,147.56,147.9,147.56,147.78,7621.0,140.7973,141.1217,140.7973,141.0072,7621.0
2020-02-18 13:45:00,147.81,147.86,147.72,147.72,2600.0,141.0358,141.0835,140.95,140.95,2600.0
2020-02-18 13:50:00,147.84,147.84,147.48,147.49,2130.0,141.0645,141.0645,140.721,140.7305,2130.0
2020-02-18 13:55:00,147.48,147.65,147.48,147.54,2470.0,140.721,140.8832,140.721,140.7782,2470.0
2020-02-18 14:00:00,147.56,147.65,147.56,147.61,2844.0,140.7973,140.8832,140.7973,140.845,2844.0
2020-02-18 14:05:00,147.6,147.73,147.58,147.7,2947.0,140.8355,140.9595,140.8164,140.9309,2947.0
2020-02-18 14:10:00,147.69,147.78,147.69,147.78,1763.0,140.9213,141.0072,140.9213,141.0072,1763.0
2020-02-18 14:15:00,147.77,148.08,147.76,147.97,2444.0,140.9977,141.2935,140.9881,141.1885,2444.0
2020-02-18 14:20:00,148.04,148.26,148.02,148.26,2700.0,141.2553,141.4652,141.2362,141.4652,2700.0
2020-02-18 14:25:00,148.36,148.46,148.23,148.27,2603.0,141.5606,141.656,141.4366,141.4747,2603.0
2020-02-18 14:30:00,148.2,148.25,148.19,148.22,1917.0,141.408,141.4557,141.3984,141.427,1917.0
2020-02-18 14:35:00,148.22,148.23,148.17,148.17,2091.0,141.427,141.4366,141.3793,141.3793,2091.0
2020-02-18 14:40:00,148.22,148.37,148.11,148.11,11262.0,141.427,141.5702,141.3221,141.3221,11262.0
2020-02-18 14:45:00,148.18,148.26,148.06,148.06,3964.0,141.3889,141.4652,141.2744,141.2744,3964.0
2020-02-18 14:50:00,148.18,148.25,148.18,148.21,3105.0,141.3889,141.4557,141.3889,141.4175,3105.0
2020-02-18 14:55:00,148.25,148.26,148.18,148.2,2644.0,141.4557,141.4652,141.3889,141.408,2644.0
2020-02-18 15:00:00,148.25,148.29,148.01,148.25,14647.0,141.4557,141.4938,141.2267,141.4557,14647.0
2020-02-18 15:05:00,148.24,148.34,148.17,148.34,1611.0,141.4461,141.5415,141.3793,141.5415,1611.0
2020-02-18 15:10:00,148.35,148.41,148.35,148.41,1822.0,141.5511,141.6083,141.5511,141.6083,1822.0
2020-02-18 15:15:00,148.44,148.44,148.29,148.29,2795.0,141.637,141.637,141.4938,141.4938,2795.0
2020-02-18 15:20:00,148.31,148.43,148.27,148.43,2369.0,141.5129,141.6274,141.4747,141.6274,2369.0
2020-02-18 15:25:00,148.43,148.47,148.28,148.42,4723.0,141.6274,141.6656,141.4843,141.6179,4723.0
2020-02-18 15:30:00,148.44,148.49,148.19,148.3,10504.0,141.637,141.6847,141.3984,141.5034,10504.0
2020-02-18 15:35:00,148.36,148.36,148.2,148.23,5504.0,141.5606,141.5606,141.408,141.4366,5504.0
2020-02-18 15:40:00,148.23,148.31,148.14,148.16,6908.0,141.4366,141.5129,141.3507,141.3698,6908.0
2020-02-18 15:45:00,148.19,148.24,147.93,148.01,9167.0,141.3984,141.4461,141.1503,141.2267,9167.0
2020-02-18 15:50:00,147.97,148.14,147.97,148.05,12371.0,141.1885,141.3507,141.1885,141.2648,12371.0
2020-02-18 15:55:00,148.07,148.23,147.92,148.22,33888.0,141.2839,141.4366,141.1408,141.427,33888.0
2020-02-19 09:30:00,148.23,149.47,148.05,149.47,30247.0,141.4366,142.6198,141.2648,142.6198,30247.0
2020-02-19 09:35:00,149.45,149.69,149.16,149.47,12389.0,142.6007,142.8297,142.324,142.6198,12389.0
2020-02-19 09:40:00,149.47,149.6,149.13,149.13,11098.0,142.6198,142.7438,142.2953,142.2953,11098.0
2020-02-19 09:45:00,149.12,149.54,148.91,149.44,3789.0,142.2858,142.6865,142.0854,142.5911,3789.0
2020-02-19 09:50:00,149.64,149.98,149.63,149.82,4522.0,142.782,143.1064,142.7724,142.9537,4522.0
2020-02-19 09:55:00,149.81,149.94,149.75,149.81,4245.0,142.9442,143.0682,142.8869,142.9442,4245.0
2020-02-19 10:00:00,149.74,149.79,149.57,149.57,2702.0,142.8774,142.9251,142.7152,142.7152,2702.0
2020-02-19 10:05:00,149.74,149.81,149.56,149.56,1802.0,142.8774,142.9442,142.7056,142.7056,1802.0
2020-02-19 10:10:00,149.75,149.75,149.54,149.54,1756.0,142.8869,142.8869,142.6865,142.6865,1756.0
2020-02-19 10:15:00,149.73,149.73,149.3,149.3,8063.0,142.8678,142.8678,142.4575,142.4575,8063.0
2020-02-19 10:20:00,149.25,149.59,149.2,149.2,6014.0,142.4098,142.7343,142.3621,142.3621,6014.0
2020-02-19 10:25:00,149.21,149.31,148.79,148.98,18164.0,142.3717,142.4671,141.9709,142.1522,18164.0
2020-02-19 10:30:00,149.06,149.67,149.01,149.67,24253.0,142.2285,142.8106,142.1808,142.8106,24253.0
2020-02-19 10:35:00,149.78,149.86,149.72,149.81,2558.0,142.9155,142.9919,142.8583,142.9442,2558.0
2020-02-19 10:40:00,149.82,149.87,149.66,149.8,5356.0,142.9537,143.0014,142.801,142.9346,5356.0
2020-02-19 10:45:00,149.8,149.8,149.59,149.71,3983.0,142.9346,142.9346,142.7343,142.8488,3983.0
2020-02-19 10:50:00,149.62,149.73,149.41,149.41,3517.0,142.7629,142.8678,142.5625,142.5625,3517.0
2020-02-19 10:55:00,149.43,149.7,149.42,149.52,21122.0,142.5816,142.8392,142.572,142.6675,21122.0
2020-02-19 11:00:00,149.63,149.7,149.61,149.66,10133.0,142.7724,142.8392,142.7533,142.801,10133.0
2020-02-19 11:05:00,149.72,149.84,149.7,149.8,3148.0,142.8583,142.9728,142.8392,142.9346,3148.0
2020-02-19 11:10:00,149.84,150.0,149.84,149.97,5279.0,142.9728,143.1255,142.9728,143.0968,5279.0
2020-02-19 11:15:00,149.99,150.0,149.74,149.74,8215.0,143.1159,143.1255,142.8774,142.8774,8215.0
2020-02-19 11:20:00,149.71,149.88,149.7,149.82,15327.0,142.8488,143.011,142.8392,142.9537,15327.0
2020-02-19 11:25:00,149.81,149.96,149.81,149.89,4124.0,142.9442,143.0873,142.9442,143.0205,4124.0
2020-02-19 11:30:00,149.88,149.88,149.72,149.76,4078.0,143.011,143.011,142.8583,142.8965,4078.0
2020-02-19 11:35:00,149.72,149.82,149.67,149.72,3820.0,142.8583,142.9537,142.8106,142.8583,3820.0
2020-02-19 11:40:00,149.79,149.84,149.77,149.83,2513.0,142.9251,142.9728,142.906,142.9633,2513.0
2020-02-19 11:45:00,149.85,149.85,149.66,149.66,1722.0,142.9823,142.9823,142.801,142.801,1722.0
2020-02-19 11:50:00,149.72,149.74,149.67,149.69,1200.0,142.8583,142.8774,142.8106,142.8297,1200.0
2020-02-19 11:55:00,149.66,149.66,149.51,149.51,1500.0,142.801,142.801,142.6579,142.6579,1500.0
2020-02-19 12:00:00,149.51,149.51,149.46,149.47,1227.0,142.6579,142.6579,142.6102,142.6198,1227.0
2020-02-19 12:05:00,149.48,149.69,149.46,149.69,3235.0,142.6293,142.8297,142.6102,142.8297,3235.0
2020-02-19 12:10:00,149.7,149.8,149.66,149.74,2961.0,142.8392,142.9346,142.801,142.8774,2961.0
2020-02-19 12:15:00,149.78,149.94,149.78,149.87,2317.0,142.9155,143.0682,142.9155,143.0014,2317.0
2020-02-19 12:20:00,149.86,149.86,149.77,149.78,1587.0,142.9919,142.9919,142.906,142.9155,1587.0
2020-02-19 12:25:00,149.8,149.82,149.71,149.74,2074.0,142.9346,142.9537,142.8488,142.8774,2074.0
2020-02-19 12:30:00,149.83,149.98,149.8,149.96,2869.0,142.9633,143.1064,142.9346,143.0873,2869.0
2020-02-19 12:35:00,149.98,150.0,149.71,149.73,6405.0,143.1064,143.1255,142.8488,142.8678,6405.0
2020-02-19 12:40:00,149.63,149.67,149.55,149.55,2297.0,142.7724,142.8106,142.6961,142.6961,2297.0
2020-02-19 12:45:00,149.54,149.68,149.53,149.65,3502.0,142.6865,142.8201,142.677,142.7915,3502.0
2020-02-19 12:50:00,149.65,149.76,149.56,149.59,5466.0,142.7915,142.8965,142.7056,142.7343,5466.0
2020-02-19 12:55:00,149.62,149.62,149.41,149.45,2401.0,142.7629,142.7629,142.5625,142.6007,2401.0
2020-02-19 13:00:00,149.37,149.37,149.27,149.3,2503.0,142.5243,142.5243,142.4289,142.4575,2503.0
2020-02-19 13:05:00,149.27,149.33,149.16,149.17,8025.0,142.4289,142.4862,142.324,142.3335,8025.0
2020-02-19 13:10:00,149.12,149.3,149.04,149.3,8661.0,142.2858,142.4575,142.2095,142.4575,8661.0
2020-02-19 13:15:00,149.33,149.4,149.3,149.3,2455.0,142.4862,142.553,142.4575,142.4575,2455.0
2020-02-19 13:20:00,149.3,149.3,149.16,149.16,1067.0,142.4575,142.4575,142.324,142.324,1067.0
2020-02-19 13:25:00,149.21,149.35,149.2,149.33,2504.0,142.3717,142.5053,142.3621,142.4862,2504.0
2020-02-19 13:30:00,149.33,149.44,149.31,149.44,5386.0,142.4862,142.5911,142.4671,142.5911,5386.0
2020-02-19 13:35:00,149.44,149.59,149.43,149.57,4955.0,142.5911,142.7343,142.5816,142.7152,4955.0
2020-02-19 13:40:00,149.56,149.68,149.54,149.61,4343.0,142.7056,142.8201,142.6865,142.7533,4343.0
2020-02-19 13:45:00,149.63,149.66,149.47,149.59,10951.0,142.7724,142.801,142.6198,142.7343,10951.0
2020-02-19 13:50:00,149.58,149.58,149.45,149.48,6521.0,142.7247,142.7247,142.6007,142.6293,6521.0
2020-02-19 13:55:00,149.45,149.59,149.44,149.54,4004.0,142.6007,142.7343,142.5911,142.6865,4004.0
2020-02-19 14:00:00,149.51,149.62,149.51,149.6,6400.0,142.6579,142.7629,142.6579,142.7438,6400.0
2020-02-19 14:05:00,149.62,149.62,149.55,149.6,3235.0,142.7629,142.7629,142.6961,142.7438,3235.0
2020-02-19 14:10:00,149.57,149.62,149.53,149.58,5148.0,142.7152,142.7629,142.677,142.7247,5148.0
2020-02-19 14:15:00,149.56,149.63,149.55,149.61,5114.0,142.7056,142.7724,142.6961,142.7533,5114.0
2020-02-19 14:20:00,149.61,149.68,149.5,149.56,5901.0,142.7533,142.8201,142.6484,142.7056,5901.0
2020-02-19 14:25:00,149.57,149.64,149.5,149.64,3501.0,142.7152,142.782,142.6484,142.782,3501.0
2020-02-19 14:30:00,149.62,149.69,149.57,149.59,6806.0,142.7629,142.8297,142.7152,142.7343,6806.0
2020-02-19 14:35:00,149.59,149.68,149.55,149.55,7203.0,142.7343,142.8201,142.6961,142.6961,7203.0
2020-02-19 14:40:00,149.59,149.78,149.58,149.78,6142.0,142.7343,142.9155,142.7247,142.9155,6142.0
2020-02-19 14:45:00,149.81,149.96,149.75,149.93,4906.0,142.9442,143.0873,142.8869,143.0587,4906.0
2020-02-19 14:50:00,149.92,149.99,149.89,149.97,5900.0,143.0491,143.1159,143.0205,143.0968,5900.0
2020-02-19 14:55:00,150.0,150.0,149.88,149.93,5111.0,143.1255,143.1255,143.011,143.0587,5111.0
2020-02-19 15:00:00,149.96,150.01,149.87,149.9,8466.0,143.0873,143.135,143.0014,143.03,8466.0
2020-02-19 15:05:00,149.98,150.0,149.9,149.99,6226.0,143.1064,143.1255,143.03,143.1159,6226.0
2020-02-19 15:10:00,150.0,150.0,149.85,149.87,4840.0,143.1255,143.1255,142.9823,143.0014,4840.0
2020-02-19 15:15:00,149.89,150.09,149.89,150.06,10875.0,143.0205,143.2113,143.0205,143.1827,10875.0
2020-02-19 15:20:00,150.06,150.09,149.65,149.8,10936.0,143.1827,143.2113,142.7915,142.9346,10936.0
2020-02-19 15:25:00,149.81,150.08,149.81,150.02,8852.0,142.9442,143.2018,142.9442,143.1445,8852.0
2020-02-19 15:30:00,150.03,150.19,150.02,150.02,8808.0,143.1541,143.3068,143.1445,143.1445,8808.0
2020-02-19 15:35:00,150.06,150.14,149.83,149.87,12189.0,143.1827,143.259,142.9633,143.0014,12189.0
2020-02-19 15:40:00,149.83,150.0,149.83,149.98,14543.0,142.9633,143.1255,142.9633,143.1064,14543.0
2020-02-19 15:45:00,150.0,150.11,149.88,149.88,18392.0,143.1255,143.2304,143.011,143.011,18392.0
2020-02-19 15:50:00,149.84,150.22,149.81,150.17,25510.0,142.9728,143.3354,142.9442,143.2877,25510.0
2020-02-19 15:55:00,150.19,150.22,150.03,150.08,44275.0,143.3068,143.3354,143.1541,143.2018,44275.0
2020-02-20 09:30:00,149.69,149.69,148.24,148.62,29774.0,142.8297,142.8297,141.4461,141.8087,29774.0
2020-02-20 09:35:00,148.74,148.78,147.01,147.5,46533.0,141.9232,141.9614,140.2725,140.74,46533.0
2020-02-20 09:40:00,147.5,148.01,147.36,148.01,18263.0,140.74,141.2267,140.6065,141.2267,18263.0
2020-02-20 09:45:00,147.84,148.42,147.84,148.32,7817.0,141.0645,141.6179,141.0645,141.5225,7817.0
2020-02-20 09:50:00,148.48,148.81,148.2,148.68,9667.0,141.6751,141.99,141.408,141.866,9667.0
2020-02-20 09:55:00,148.81,149.07,148.45,148.57,8494.0,141.99,142.2381,141.6465,141.761,8494.0
2020-02-20 10:00:00,148.72,148.76,148.23,148.37,4450.0,141.9041,141.9423,141.4366,141.5702,4450.0
2020-02-20 10:05:00,148.45,148.71,148.45,148.62,6160.0,141.6465,141.8946,141.6465,141.8087,6160.0
2020-02-20 10:10:00,148.59,148.66,148.45,148.45,3344.0,141.7801,141.8469,141.6465,141.6465,3344.0
2020-02-20 10:15:00,148.52,148.71,148.4,148.55,11358.0,141.7133,141.8946,141.5988,141.7419,11358.0
2020-02-20 10:20:00,148.61,148.7,148.52,148.63,13339.0,141.7992,141.885,141.7133,141.8182,13339.0
2020-02-20 10:25:00,148.62,148.76,148.47,148.61,5200.0,141.8087,141.9423,141.6656,141.7992,5200.0
2020-02-20 10:30:00,148.62,148.93,148.62,148.91,3551.0,141.8087,142.1045,141.8087,142.0854,3551.0
2020-02-20 10:35:00,148.89,148.98,148.71,148.86,1525.0,142.0663,142.1522,141.8946,142.0377,1525.0
2020-02-20 10:40:00,148.85,148.89,148.71,148.77,2040.0,142.0282,142.0663,141.8946,141.9518,2040.0
2020-02-20 10:45:00,148.85,148.91,148.77,148.83,2050.0,142.0282,142.0854,141.9518,142.0091,2050.0
2020-02-20 10:50:00,148.77,148.77,148.51,148.53,2408.0,141.9518,141.9518,141.7037,141.7228,2408.0
2020-02-20 10:55:00,148.47,148.51,148.18,148.31,1574.0,141.6656,141.7037,141.3889,141.5129,1574.0
2020-02-20 11:00:00,148.39,148.53,148.2,148.27,2200.0,141.5892,141.7228,141.408,141.4747,2200.0
2020-02-20 11:05:00,148.22,148.25,147.93,147.93,4186.0,141.427,141.4557,141.1503,141.1503,4186.0
2020-02-20 11:10:00,147.91,147.95,147.76,147.76,3916.0,141.1312,141.1694,140.9881,140.9881,3916.0
2020-02-20 11:15:00,147.76,147.96,147.64,147.96,5577.0,140.9881,141.179,140.8736,141.179,5577.0
2020-02-20 11:20:00,147.91,148.23,147.9,148.23,2471.0,141.1312,141.4366,141.1217,141.4366,2471.0
2020-02-20 11:25:00,148.2,148.23,147.83,147.91,4604.0,141.408,141.4366,141.0549,141.1312,4604.0
2020-02-20 11:30:00,147.82,147.92,147.01,147.18,16515.0,141.0454,141.1408,140.2725,140.4347,16515.0
2020-02-20 11:35:00,147.36,147.56,147.17,147.48,2850.0,140.6065,140.7973,140.4252,140.721,2850.0
2020-02-20 11:40:00,147.4,147.76,147.34,147.73,3800.0,140.6446,140.9881,140.5874,140.9595,3800.0
2020-02-20 11:45:00,147.65,147.65,147.23,147.23,3450.0,140.8832,140.8832,140.4824,140.4824,3450.0
2020-02-20 11:50:00,147.24,147.57,147.24,147.54,5000.0,140.492,140.8068,140.492,140.7782,5000.0
2020-02-20 11:55:00,147.59,147.67,147.45,147.55,2756.0,140.8259,140.9022,140.6923,140.7877,2756.0
2020-02-20 12:00:00,147.6,147.64,147.46,147.56,2300.0,140.8355,140.8736,140.7019,140.7973,2300.0
2020-02-20 12:05:00,147.51,147.53,147.36,147.4,6900.0,140.7496,140.7687,140.6065,140.6446,6900.0
2020-02-20 12:10:00,147.4,147.87,147.4,147.87,2301.0,140.6446,141.0931,140.6446,141.0931,2301.0
2020-02-20 12:15:00,147.83,147.85,147.71,147.78,2510.0,141.0549,141.074,140.9404,141.0072,2510.0
2020-02-20 12:20:00,147.76,147.76,147.5,147.55,6000.0,140.9881,140.9881,140.74,140.7877,6000.0
2020-02-20 12:25:00,147.65,147.83,147.63,147.67,3312.0,140.8832,141.0549,140.8641,140.9022,3312.0
2020-02-20 12:30:00,147.7,147.94,147.63,147.88,4620.0,140.9309,141.1599,140.8641,141.1026,4620.0
2020-02-20 12:35:00,147.87,147.87,147.73,147.8,2849.0,141.0931,141.0931,140.9595,141.0263,2849.0
2020-02-20 12:40:00,147.82,147.85,147.71,147.71,2949.0,141.0454,141.074,140.9404,140.9404,2949.0
2020-02-20 12:45:00,147.59,147.85,147.59,147.69,3713.0,140.8259,141.074,140.8259,140.9213,3713.0
2020-02-20 12:50:00,147.68,147.88,147.67,147.8,1300.0,140.9118,141.1026,140.9022,141.0263,1300.0
2020-02-20 12:55:00,147.95,148.04,147.95,147.99,993.0,141.1694,141.2553,141.1694,141.2076,993.0
2020-02-20 13:00:00,147.98,148.0,147.87,147.94,2200.0,141.198,141.2171,141.0931,141.1599,2200.0
2020-02-20 13:05:00,147.96,148.18,147.96,148.17,1852.0,141.179,141.3889,141.179,141.3793,1852.0
2020-02-20 13:10:00,148.22,148.4,148.22,148.32,2400.0,141.427,141.5988,141.427,141.5225,2400.0
2020-02-20 13:15:00,148.32,148.32,148.13,148.13,2600.0,141.5225,141.5225,141.3412,141.3412,2600.0
2020-02-20 13:20:00,148.22,148.3,148.2,148.25,1682.0,141.427,141.5034,141.408,141.4557,1682.0
2020-02-20 13:25:00,148.22,148.31,148.2,148.27,1721.0,141.427,141.5129,141.408,141.4747,1721.0
2020-02-20 13:30:00,148.3,148.3,148.11,148.15,3942.0,141.5034,141.5034,141.3221,141.3602,3942.0
2020-02-20 13:35:00,148.18,148.2,148.08,148.19,3300.0,141.3889,141.408,141.2935,141.3984,3300.0
2020-02-20 13:40:00,148.22,148.26,148.16,148.26,1654.0,141.427,141.4652,141.3698,141.4652,1654.0
2020-02-20 13:45:00,148.24,148.31,148.2,148.2,1909.0,141.4461,141.5129,141.408,141.408,1909.0
2020-02-20 13:50:00,148.22,148.25,148.02,148.05,3540.0,141.427,141.4557,141.2362,141.2648,3540.0
2020-02-20 13:55:00,148.09,148.15,148.08,148.12,3454.0,141.303,141.3602,141.2935,141.3316,3454.0
2020-02-20 14:00:00,148.16,148.31,148.16,148.31,2198.0,141.3698,141.5129,141.3698,141.5129,2198.0
2020-02-20 14:05:00,148.32,148.48,148.32,148.48,2000.0,141.5225,141.6751,141.5225,141.6751,2000.0
2020-02-20 14:10:00,148.53,148.67,148.53,148.54,1702.0,141.7228,141.8564,141.7228,141.7324,1702.0
2020-02-20 14:15:00,148.65,148.68,148.54,148.55,2207.0,141.8373,141.866,141.7324,141.7419,2207.0
2020-02-20 14:20:00,148.62,148.68,148.58,148.68,2357.0,141.8087,141.866,141.7705,141.866,2357.0
2020-02-20 14:25:00,148.68,148.72,148.59,148.65,1900.0,141.866,141.9041,141.7801,141.8373,1900.0
2020-02-20 14:30:00,148.66,148.88,148.66,148.86,2923.0,141.8469,142.0568,141.8469,142.0377,2923.0
2020-02-20 14:35:00,148.84,148.95,148.84,148.91,2646.0,142.0186,142.1236,142.0186,142.0854,2646.0
2020-02-20 14:40:00,148.91,148.94,148.87,148.89,2624.0,142.0854,142.114,142.0473,142.0663,2624.0
2020-02-20 14:45:00,148.88,148.91,148.79,148.81,4227.0,142.0568,142.0854,141.9709,141.99,4227.0
2020-02-20 14:50:00,148.82,148.84,148.65,148.69,3883.0,141.9995,142.0186,141.8373,141.8755,3883.0
2020-02-20 14:55:00,148.78,148.88,148.77,148.85,2348.0,141.9614,142.0568,141.9518,142.0282,2348.0
2020-02-20 15:00:00,148.83,148.88,148.76,148.83,5344.0,142.0091,142.0568,141.9423,142.0091,5344.0
2020-02-20 15:05:00,148.87,148.88,148.6,148.6,3332.0,142.0473,142.0568,141.7896,141.7896,3332.0
2020-02-20 15:10:00,148.62,148.64,148.42,148.48,4760.0,141.8087,141.8278,141.6179,141.6751,4760.0
2020-02-20 15:15:00,148.49,148.66,148.47,148.66,3905.0,141.6847,141.8469,141.6656,141.8469,3905.0
2020-02-20 15:20:00,148.66,148.94,148.66,148.94,7295.0,141.8469,142.114,141.8469,142.114,7295.0
2020-02-20 15:25:00,148.95,149.02,148.89,148.93,8355.0,142.1236,142.1904,142.0663,142.1045,8355.0
2020-02-20 15:30:00,148.97,149.02,148.78,148.82,8216.0,142.1427,142.1904,141.9614,141.9995,8216.0
2020-02-20 15:35:00,148.83,148.83,148.47,148.47,7166.0,142.0091,142.0091,141.6656,141.6656,7166.0
2020-02-20 15:40:00,148.5,148.56,148.31,148.31,9562.0,141.6942,141.7515,141.5129,141.5129,9562.0
2020-02-20 15:45:00,148.35,148.35,147.95,148.09,20386.0,141.5511,141.5511,141.1694,141.303,20386.0
2020-02-20 15:50:00,148.11,148.36,147.99,148.33,15933.0,141.3221,141.5606,141.2076,141.532,15933.0
2020-02-20 15:55:00,148.37,148.39,148.11,148.11,35491.0,141.5702,141.5892,141.3221,141.3221,35491.0
2020-02-21 09:30:00,147.21,147.26,147.09,147.09,49692.0,140.4633,140.511,140.3488,140.3488,49692.0
2020-02-21 09:35:00,147.03,147.51,146.8,147.41,5210.0,140.2916,140.7496,140.0721,140.6542,5210.0
2020-02-21 09:40:00,147.4,147.74,147.22,147.74,2034.0,140.6446,140.969,140.4729,140.969,2034.0
2020-02-21 09:45:00,147.45,147.9,147.25,147.9,16843.0,140.6923,141.1217,140.5015,141.1217,16843.0
2020-02-21 09:50:00,147.79,148.3,147.72,148.3,7258.0,141.0167,141.5034,140.95,141.5034,7258.0
2020-02-21 09:55:00,148.29,148.59,148.1,148.31,5946.0,141.4938,141.7801,141.3125,141.5129,5946.0
2020-02-21 10:00:00,148.29,148.76,148.11,148.11,5752.0,141.4938,141.9423,141.3221,141.3221,5752.0
2020-02-21 10:05:00,148.31,148.46,148.26,148.36,1755.0,141.5129,141.656,141.4652,141.5606,1755.0
2020-02-21 10:10:00,148.43,148.55,148.24,148.31,2431.0,141.6274,141.7419,141.4461,141.5129,2431.0
2020-02-21 10:15:00,148.31,148.81,148.24,148.71,3358.0,141.5129,141.99,141.4461,141.8946,3358.0
2020-02-21 10:20:00,148.72,149.12,148.72,149.1,6918.0,141.9041,142.2858,141.9041,142.2667,6918.0
2020-02-21 10:25:00,149.1,149.15,148.71,148.75,2901.0,142.2667,142.3144,141.8946,141.9327,2901.0
2020-02-21 10:30:00,148.67,148.67,148.29,148.35,1271.0,141.8564,141.8564,141.4938,141.5511,1271.0
2020-02-21 10:35:00,148.25,148.43,148.24,148.29,2899.0,141.4557,141.6274,141.4461,141.4938,2899.0
2020-02-21 10:40:00,148.14,148.14,148.02,148.06,1380.0,141.3507,141.3507,141.2362,141.2744,1380.0
2020-02-21 10:45:00,148.11,148.27,148.05,148.27,1795.0,141.3221,141.4747,141.2648,141.4747,1795.0
2020-02-21 10:50:00,148.31,148.4,148.26,148.39,3036.0,141.5129,141.5988,141.4652,141.5892,3036.0
2020-02-21 10:55:00,148.46,148.51,148.41,148.48,1521.0,141.656,141.7037,141.6083,141.6751,1521.0
2020-02-21 11:00:00,148.5,148.67,148.5,148.61,1368.0,141.6942,141.8564,141.6942,141.7992,1368.0
2020-02-21 11:05:00,148.55,148.6,148.45,148.51,3077.0,141.7419,141.7896,141.6465,141.7037,3077.0
2020-02-21 11:10:00,148.47,148.66,148.39,148.66,987.0,141.6656,141.8469,141.5892,141.8469,987.0
2020-02-21 11:15:00,148.56,148.56,148.41,148.51,1282.0,141.7515,141.7515,141.6083,141.7037,1282.0
2020-02-21 11:20:00,148.41,148.7,148.41,148.53,1898.0,141.6083,141.885,141.6083,141.7228,1898.0
2020-02-21 11:25:00,148.5,148.53,148.39,148.41,2469.0,141.6942,141.7228,141.5892,141.6083,2469.0
2020-02-21 11:30:00,148.35,148.55,148.35,148.4,1960.0,141.5511,141.7419,141.5511,141.5988,1960.0
2020-02-21 11:35:00,148.36,148.42,148.27,148.42,2662.0,141.5606,141.6179,141.4747,141.6179,2662.0
2020-02-21 11:40:00,148.39,148.39,148.29,148.37,1500.0,141.5892,141.5892,141.4938,141.5702,1500.0
2020-02-21 11:45:00,148.43,148.54,148.31,148.31,4987.0,141.6274,141.7324,141.5129,141.5129,4987.0
2020-02-21 11:50:00,148.38,148.49,148.31,148.47,2077.0,141.5797,141.6847,141.5129,141.6656,2077.0
2020-02-21 11:55:00,148.51,148.51,148.36,148.4,2390.0,141.7037,141.7037,141.5606,141.5988,2390.0
2020-02-21 12:00:00,148.42,148.55,148.37,148.53,2504.0,141.6179,141.7419,141.5702,141.7228,2504.0
2020-02-21 12:05:00,148.6,148.63,148.46,148.49,1730.0,141.7896,141.8182,141.656,141.6847,1730.0
2020-02-21 12:10:00,148.48,148.52,148.36,148.41,11178.0,141.6751,141.7133,141.5606,141.6083,11178.0
2020-02-21 12:15:00,148.41,148.55,148.36,148.42,18332.0,141.6083,141.7419,141.5606,141.6179,18332.0
2020-02-21 12:20:00,148.48,148.48,148.36,148.46,6620.0,141.6751,141.6751,141.5606,141.656,6620.0
2020-02-21 12:25:00,148.4,148.48,148.38,148.44,900.0,141.5988,141.6751,141.5797,141.637,900.0
2020-02-21 12:30:00,148.46,148.5,148.36,148.4,3135.0,141.656,141.6942,141.5606,141.5988,3135.0
2020-02-21 12:35:00,148.41,148.57,148.36,148.5,2533.0,141.6083,141.761,141.5606,141.6942,2533.0
2020-02-21 12:40:00,148.61,148.66,148.52,148.63,4126.0,141.7992,141.8469,141.7133,141.8182,4126.0
2020-02-21 12:45:00,148.64,148.72,148.58,148.6,3322.0,141.8278,141.9041,141.7705,141.7896,3322.0
2020-02-21 12:50:00,148.52,148.56,148.48,148.48,2202.0,141.7133,141.7515,141.6751,141.6751,2202.0
2020-02-21 12:55:00,148.45,148.52,148.45,148.5,1627.0,141.6465,141.7133,141.6465,141.6942,1627.0
2020-02-21 13:00:00,148.48,148.66,148.44,148.59,2449.0,141.6751,141.8469,141.637,141.7801,2449.0
2020-02-21 13:05:00,148.59,148.64,148.53,148.53,2298.0,141.7801,141.8278,141.7228,141.7228,2298.0
2020-02-21 13:10:00,148.6,148.66,148.48,148.59,3723.0,141.7896,141.8469,141.6751,141.7801,3723.0
2020-02-21 13:15:00,148.61,148.78,148.58,148.74,2563.0,141.7992,141.9614,141.7705,141.9232,2563.0
2020-02-21 13:20:00,148.68,148.76,148.49,148.72,3701.0,141.866,141.9423,141.6847,141.9041,3701.0
2020-02-21 13:25:00,148.75,148.85,148.63,148.71,2151.0,141.9327,142.0282,141.8182,141.8946,2151.0
2020-02-21 13:30:00,148.7,148.7,148.5,148.51,1524.0,141.885,141.885,141.6942,141.7037,1524.0
2020-02-21 13:35:00,148.5,148.52,148.16,148.21,2515.0,141.6942,141.7133,141.3698,141.4175,2515.0
2020-02-21 13:40:00,148.14,148.27,148.13,148.19,3240.0,141.3507,141.4747,141.3412,141.3984,3240.0
2020-02-21 13:45:00,148.18,148.19,148.01,148.07,3902.0,141.3889,141.3984,141.2267,141.2839,3902.0
2020-02-21 13:50:00,148.04,148.08,147.89,147.89,5933.0,141.2553,141.2935,141.1122,141.1122,5933.0
2020-02-21 13:55:00,147.82,148.04,147.82,148.0,3910.0,141.0454,141.2553,141.0454,141.2171,3910.0
2020-02-21 14:00:00,148.01,148.42,148.01,148.37,2500.0,141.2267,141.6179,141.2267,141.5702,2500.0
2020-02-21 14:05:00,148.39,148.41,148.26,148.3,1602.0,141.5892,141.6083,141.4652,141.5034,1602.0
2020-02-21 14:10:00,148.28,148.41,148.28,148.29,2079.0,141.4843,141.6083,141.4843,141.4938,2079.0
2020-02-21 14:15:00,148.36,148.37,147.97,148.13,1868.0,141.5606,141.5702,141.1885,141.3412,1868.0
2020-02-21 14:20:00,148.28,148.32,148.11,148.11,4721.0,141.4843,141.5225,141.3221,141.3221,4721.0
2020-02-21 14:25:00,148.15,148.39,148.15,148.28,2552.0,141.3602,141.5892,141.3602,141.4843,2552.0
2020-02-21 14:30:00,148.39,148.47,148.32,148.35,2400.0,141.5892,141.6656,141.5225,141.5511,2400.0
2020-02-21 14:35:00,148.33,148.33,148.14,148.14,3368.0,141.532,141.532,141.3507,141.3507,3368.0
2020-02-21 14:40:00,148.17,148.33,148.11,148.21,2500.0,141.3793,141.532,141.3221,141.4175,2500.0
2020-02-21 14:45:00,148.19,148.22,148.02,148.02,2550.0,141.3984,141.427,141.2362,141.2362,2550.0
2020-02-21 14:50:00,148.01,148.07,147.93,147.93,1250.0,141.2267,141.2839,141.1503,141.1503,1250.0
2020-02-21 14:55:00,147.95,148.12,147.93,147.93,2537.0,141.1694,141.3316,141.1503,141.1503,2537.0
2020-02-21 15:00:00,148.02,148.05,147.73,147.73,3185.0,141.2362,141.2648,140.9595,140.9595,3185.0
2020-02-21 15:05:00,147.78,147.82,147.64,147.74,7192.0,141.0072,141.0454,140.8736,140.969,7192.0
2020-02-21 15:10:00,147.78,147.82,147.69,147.72,4978.0,141.0072,141.0454,140.9213,140.95,4978.0
2020-02-21 15:15:00,147.72,147.79,147.58,147.7,2400.0,140.95,141.0167,140.8164,140.9309,2400.0
2020-02-21 15:20:00,147.72,147.78,147.67,147.77,4414.0,140.95,141.0072,140.9022,140.9977,4414.0
2020-02-21 15:25:00,147.79,147.99,147.74,147.89,5627.0,141.0167,141.2076,140.969,141.1122,5627.0
2020-02-21 15:30:00,147.89,147.99,147.68,147.69,2631.0,141.1122,141.2076,140.9118,140.9213,2631.0
2020-02-21 15:35:00,147.75,147.86,147.68,147.83,5012.0,140.9786,141.0835,140.9118,141.0549,5012.0
2020-02-21 15:40:00,147.83,147.9,147.73,147.81,8108.0,141.0549,141.1217,140.9595,141.0358,8108.0
2020-02-21 15:45:00,147.86,148.11,147.86,148.03,15745.0,141.0835,141.3221,141.0835,141.2457,15745.0
2020-02-21 15:50:00,148.06,148.27,148.06,148.21,11061.0,141.2744,141.4747,141.2744,141.4175,11061.0
2020-02-21 15:55:00,148.19,148.31,147.91,147.99,28552.0,141.3984,141.5129,141.1312,141.2076,28552.0
2020-02-24 09:30:00,141.77,143.22,141.77,142.36,60677.0,135.2726,136.6562,135.2726,135.8356,60677.0
2020-02-24 09:35:00,142.66,142.87,142.03,142.44,27319.0,136.1219,136.3222,135.5207,135.9119,27319.0
2020-02-24 09:40:00,142.25,142.82,141.79,142.11,26016.0,135.7306,136.2745,135.2917,135.5971,26016.0
2020-02-24 09:45:00,142.0,142.78,141.71,142.66,29532.0,135.4921,136.2364,135.2154,136.1219,29532.0
2020-02-24 09:50:00,142.56,143.25,142.48,143.11,44979.0,136.0264,136.6848,135.9501,136.5512,44979.0
2020-02-24 09:55:00,143.07,143.07,142.16,142.16,11539.0,136.5131,136.5131,135.6448,135.6448,11539.0
2020-02-24 10:00:00,142.05,142.58,141.83,142.18,20164.0,135.5398,136.0455,135.3299,135.6639,20164.0
2020-02-24 10:05:00,142.18,142.37,141.81,142.1,10992.0,135.6639,135.8451,135.3108,135.5875,10992.0
2020-02-24 10:10:00,142.02,142.29,141.98,142.07,7141.0,135.5112,135.7688,135.473,135.5589,7141.0
2020-02-24 10:15:00,142.09,142.28,141.74,141.8,11194.0,135.578,135.7593,135.244,135.3013,11194.0
2020-02-24 10:20:00,141.76,142.0,141.61,141.74,8692.0,135.2631,135.4921,135.12,135.244,8692.0
2020-02-24 10:25:00,141.78,142.0,141.45,141.56,8784.0,135.2822,135.4921,134.9673,135.0723,8784.0
2020-02-24 10:30:00,141.66,141.68,141.33,141.33,5627.0,135.1677,135.1868,134.8528,134.8528,5627.0
2020-02-24 10:35:00,141.38,141.45,141.27,141.38,8439.0,134.9005,134.9673,134.7956,134.9005,8439.0
2020-02-24 10:40:00,141.36,141.4,141.21,141.26,13499.0,134.8814,134.9196,134.7383,134.786,13499.0
2020-02-24 10:45:00,141.27,141.4,141.23,141.23,9746.0,134.7956,134.9196,134.7574,134.7574,9746.0
2020-02-24 10:50:00,141.28,141.41,141.27,141.4,8637.0,134.8051,134.9291,134.7956,134.9196,8637.0
2020-02-24 10:55:00,141.42,141.43,141.2,141.2,7631.0,134.9387,134.9482,134.7288,134.7288,7631.0
2020-02-24 11:00:00,141.13,141.21,140.72,140.78,13200.0,134.662,134.7383,134.2708,134.328,13200.0
2020-02-24 11:05:00,140.77,141.03,140.61,140.89,23660.0,134.3185,134.5666,134.1658,134.433,23660.0
2020-02-24 11:10:00,140.88,141.14,140.87,141.14,7449.0,134.4234,134.6715,134.4139,134.6715,7449.0
2020-02-24 11:15:00,141.1,141.29,141.07,141.16,5840.0,134.6334,134.8146,134.6047,134.6906,5840.0
2020-02-24 11:20:00,141.22,141.23,140.97,141.06,6247.0,134.7479,134.7574,134.5093,134.5952,6247.0
2020-02-24 11:25:00,141.02,141.13,140.94,141.11,9149.0,134.557,134.662,134.4807,134.6429,9149.0
2020-02-24 11:30:00,141.12,141.18,140.93,140.93,8935.0,134.6524,134.7097,134.4711,134.4711,8935.0
2020-02-24 11:35:00,140.92,141.29,140.87,141.19,5995.0,134.4616,134.8146,134.4139,134.7192,5995.0
2020-02-24 11:40:00,141.09,141.1,140.5,140.74,6031.0,134.6238,134.6334,134.0608,134.2899,6031.0
2020-02-24 11:45:00,140.79,140.79,140.55,140.59,4860.0,134.3376,134.3376,134.1086,134.1467,4860.0
2020-02-24 11:50:00,140.63,140.75,140.59,140.6,5331.0,134.1849,134.2994,134.1467,134.1563,5331.0
2020-02-24 11:55:00,140.56,140.88,140.46,140.69,5219.0,134.1181,134.4234,134.0227,134.2421,5219.0
2020-02-24 12:00:00,140.63,140.63,140.45,140.47,2892.0,134.1849,134.1849,134.0131,134.0322,2892.0
2020-02-24 12:05:00,140.51,140.51,140.25,140.25,4711.0,134.0704,134.0704,133.8223,133.8223,4711.0
2020-02-24 12:10:00,140.22,140.35,140.1,140.21,6117.0,133.7937,133.9177,133.6792,133.7841,6117.0
2020-02-24 12:15:00,140.21,140.33,140.11,140.29,3664.0,133.7841,133.8986,133.6887,133.8605,3664.0
2020-02-24 12:20:00,140.28,140.3,140.14,140.14,6917.0,133.8509,133.87,133.7173,133.7173,6917.0
2020-02-24 12:25:00,140.17,140.21,140.03,140.03,4039.0,133.746,133.7841,133.6124,133.6124,4039.0
2020-02-24 12:30:00,140.03,140.19,139.92,140.12,9733.0,133.6124,133.7651,133.5074,133.6983,9733.0
2020-02-24 12:35:00,140.1,140.4,140.09,140.38,12563.0,133.6792,133.9654,133.6696,133.9463,12563.0
2020-02-24 12:40:00,140.42,140.59,140.26,140.57,17483.0,133.9845,134.1467,133.8318,134.1276,17483.0
2020-02-24 12:45:00,140.55,140.68,140.29,140.3,5351.0,134.1086,134.2326,133.8605,133.87,5351.0
2020-02-24 12:50:00,140.22,140.29,140.1,140.13,3417.0,133.7937,133.8605,133.6792,133.7078,3417.0
2020-02-24 12:55:00,140.13,140.17,139.83,139.84,5739.0,133.7078,133.746,133.4216,133.4311,5739.0
2020-02-24 13:00:00,139.83,139.87,139.75,139.75,10036.0,133.4216,133.4597,133.3452,133.3452,10036.0
2020-02-24 13:05:00,139.78,139.99,139.78,139.87,6138.0,133.3738,133.5742,133.3738,133.4597,6138.0
2020-02-24 13:10:00,139.87,139.95,139.62,139.62,4391.0,133.4597,133.5361,133.2212,133.2212,4391.0
2020-02-24 13:15:00,139.58,139.66,139.47,139.62,5544.0,133.183,133.2593,133.0781,133.2212,5544.0
2020-02-24 13:20:00,139.61,139.98,139.61,139.85,5041.0,133.2116,133.5647,133.2116,133.4406,5041.0
2020-02-24 13:25:00,139.77,140.13,139.77,140.05,4015.0,133.3643,133.7078,133.3643,133.6315,4015.0
2020-02-24 13:30:00,140.04,140.15,139.97,140.05,3972.0,133.6219,133.7269,133.5551,133.6315,3972.0
2020-02-24 13:35:00,140.05,140.14,140.02,140.03,4368.0,133.6315,133.7173,133.6028,133.6124,4368.0
2020-02-24 13:40:00,140.03,140.06,139.85,140.02,7477.0,133.6124,133.641,133.4406,133.6028,7477.0
2020-02-24 13:45:00,140.03,140.23,139.99,140.12,4529.0,133.6124,133.8032,133.5742,133.6983,4529.0
2020-02-24 13:50:00,140.21,140.35,140.14,140.14,16948.0,133.7841,133.9177,133.7173,133.7173,16948.0
2020-02-24 13:55:00,140.15,140.15,139.96,140.15,12173.0,133.7269,133.7269,133.5456,133.7269,12173.0
2020-02-24 14:00:00,140.14,140.26,139.93,139.99,7066.0,133.7173,133.8318,133.517,133.5742,7066.0
2020-02-24 14:05:00,139.99,140.06,139.72,139.72,6702.0,133.5742,133.641,133.3166,133.3166,6702.0
2020-02-24 14:10:00,139.81,139.9,139.68,139.68,5280.0,133.4025,133.4883,133.2784,133.2784,5280.0
2020-02-24 14:15:00,139.64,139.92,139.63,139.72,5295.0,133.2403,133.5074,133.2307,133.3166,5295.0
2020-02-24 14:20:00,139.76,139.91,139.72,139.88,4751.0,133.3548,133.4979,133.3166,133.4693,4751.0
2020-02-24 14:25:00,139.91,140.31,139.91,140.15,8119.0,133.4979,133.8796,133.4979,133.7269,8119.0
2020-02-24 14:30:00,140.18,140.25,140.04,140.04,5418.0,133.7555,133.8223,133.6219,133.6219,5418.0
2020-02-24 14:35:00,140.09,140.29,140.04,140.24,6518.0,133.6696,133.8605,133.6219,133.8128,6518.0
2020-02-24 14:40:00,140.25,140.31,140.2,140.27,9347.0,133.8223,133.8796,133.7746,133.8414,9347.0
2020-02-24 14:45:00,140.25,140.46,140.16,140.43,23241.0,133.8223,134.0227,133.7364,133.9941,23241.0
2020-02-24 14:50:00,140.46,140.7,140.38,140.7,7338.0,134.0227,134.2517,133.9463,134.2517,7338.0
2020-02-24 14:55:00,140.68,140.94,140.62,140.75,10854.0,134.2326,134.4807,134.1753,134.2994,10854.0
2020-02-24 15:00:00,140.81,141.0,140.71,140.88,6100.0,134.3566,134.5379,134.2612,134.4234,6100.0
2020-02-24 15:05:00,140.89,141.22,140.82,141.06,11128.0,134.433,134.7479,134.3662,134.5952,11128.0
2020-02-24 15:10:00,141.05,141.1,140.93,140.98,10024.0,134.5856,134.6334,134.4711,134.5189,10024.0
2020-02-24 15:15:00,140.95,141.15,140.85,141.15,12139.0,134.4902,134.6811,134.3948,134.6811,12139.0
2020-02-24 15:20:00,141.12,141.32,141.07,141.08,36713.0,134.6524,134.8433,134.6047,134.6143,36713.0
2020-02-24 15:25:00,141.05,141.08,140.96,140.96,16680.0,134.5856,134.6143,134.4998,134.4998,16680.0
2020-02-24 15:30:00,140.92,141.01,140.75,140.83,16307.0,134.4616,134.5475,134.2994,134.3757,16307.0
2020-02-24 15:35:00,140.81,140.9,140.58,140.72,19576.0,134.3566,134.4425,134.1372,134.2708,19576.0
2020-02-24 15:40:00,140.72,140.8,140.23,140.25,30743.0,134.2708,134.3471,133.8032,133.8223,30743.0
2020-02-24 15:45:00,140.3,140.65,140.28,140.5,25327.0,133.87,134.204,133.8509,134.0608,25327.0
2020-02-24 15:50:00,140.48,140.48,140.01,140.12,33212.0,134.0418,134.0418,133.5933,133.6983,33212.0
2020-02-24 15:55:00,140.11,140.15,139.9,140.02,50321.0,133.6887,133.7269,133.4883,133.6028,50321.0
2020-02-25 09:30:00,140.77,140.93,139.75,139.93,16569.0,134.3185,134.4711,133.3452,133.517,16569.0
2020-02-25 09:35:00,139.61,140.58,139.59,140.46,22796.0,133.2116,134.1372,133.1926,134.0227,22796.0
2020-02-25 09:40:00,140.36,140.45,139.82,140.02,8716.0,133.9273,134.0131,133.412,133.6028,8716.0
2020-02-25 09:45:00,140.05,140.3,139.82,140.26,10327.0,133.6315,133.87,133.412,133.8318,10327.0
2020-02-25 09:50:00,140.34,140.83,140.19,140.52,15603.0,133.9082,134.3757,133.7651,134.0799,15603.0
2020-02-25 09:55:00,140.52,140.61,140.36,140.51,15572.0,134.0799,134.1658,133.9273,134.0704,15572.0
2020-02-25 10:00:00,140.43,140.73,140.26,140.58,5969.0,133.9941,134.2803,133.8318,134.1372,5969.0
2020-02-25 10:05:00,140.53,140.63,140.45,140.46,25288.0,134.0895,134.1849,134.0131,134.0227,25288.0
2020-02-25 10:10:00,140.41,140.48,139.62,140.11,40378.0,133.975,134.0418,133.2212,133.6887,40378.0
2020-02-25 10:15:00,140.06,140.19,139.61,139.77,15777.0,133.641,133.7651,133.2116,133.3643,15777.0
2020-02-25 10:20:00,139.9,139.9,139.48,139.58,32215.0,133.4883,133.4883,133.0876,133.183,32215.0
2020-02-25 10:25:00,139.56,139.56,138.49,138.68,24249.0,133.1639,133.1639,132.143,132.3243,24249.0
2020-02-25 10:30:00,138.62,139.07,138.54,138.97,17706.0,132.267,132.6964,132.1907,132.601,17706.0
2020-02-25 10:35:00,139.09,139.19,138.81,139.0,17642.0,132.7155,132.8109,132.4483,132.6296,17642.0
2020-02-25 10:40:00,139.03,139.16,138.81,139.11,13266.0,132.6582,132.7823,132.4483,132.7346,13266.0
2020-02-25 10:45:00,139.02,139.29,138.59,138.62,14713.0,132.6487,132.9063,132.2384,132.267,14713.0
2020-02-25 10:50:00,138.59,138.6,137.79,138.0,22887.0,132.2384,132.2479,131.475,131.6754,22887.0
2020-02-25 10:55:00,138.08,138.64,137.99,138.64,12238.0,131.7518,132.2861,131.6659,132.2861,12238.0
2020-02-25 11:00:00,138.69,139.04,138.57,138.57,22261.0,132.3338,132.6678,132.2193,132.2193,22261.0
2020-02-25 11:05:00,138.64,138.85,138.34,138.6,9136.0,132.2861,132.4865,131.9998,132.2479,9136.0
2020-02-25 11:10:00,138.76,138.87,138.48,138.66,17291.0,132.4006,132.5056,132.1334,132.3052,17291.0
2020-02-25 11:15:00,138.66,138.77,137.9,138.17,14767.0,132.3052,132.4101,131.58,131.8376,14767.0
2020-02-25 11:20:00,138.14,138.32,137.99,138.05,15299.0,131.809,131.9808,131.6659,131.7231,15299.0
2020-02-25 11:25:00,138.1,138.53,138.07,138.45,24507.0,131.7708,132.1811,131.7422,132.1048,24507.0
2020-02-25 11:30:00,138.42,138.48,138.09,138.36,14558.0,132.0762,132.1334,131.7613,132.0189,14558.0
2020-02-25 11:35:00,138.22,138.42,138.06,138.19,5727.0,131.8853,132.0762,131.7327,131.8567,5727.0
2020-02-25 11:40:00,138.22,138.25,137.79,137.79,17664.0,131.8853,131.914,131.475,131.475,17664.0
2020-02-25 11:45:00,137.82,138.3,137.67,137.95,18987.0,131.5037,131.9617,131.3605,131.6277,18987.0
2020-02-25 11:50:00,137.97,137.98,137.64,137.72,15039.0,131.6468,131.6563,131.3319,131.4083,15039.0
2020-02-25 11:55:00,137.75,137.76,137.32,137.49,14476.0,131.4369,131.4464,131.0266,131.1888,14476.0
2020-02-25 12:00:00,137.47,137.65,137.37,137.4,8982.0,131.1697,131.3415,131.0743,131.1029,8982.0
2020-02-25 12:05:00,137.41,137.42,137.26,137.31,22562.0,131.1125,131.122,130.9693,131.017,22562.0
2020-02-25 12:10:00,137.31,137.5,137.16,137.22,40998.0,131.017,131.1983,130.8739,130.9312,40998.0
2020-02-25 12:15:00,137.21,137.21,136.8,136.83,44604.0,130.9216,130.9216,130.5304,130.559,44604.0
2020-02-25 12:20:00,136.86,136.9,136.33,136.51,54720.0,130.5877,130.6258,130.082,130.2537,54720.0
2020-02-25 12:25:00,136.47,136.53,135.85,135.85,31203.0,130.2155,130.2728,129.624,129.624,31203.0
2020-02-25 12:30:00,135.86,135.95,135.63,135.92,34353.0,129.6335,129.7194,129.414,129.6908,34353.0
2020-02-25 12:35:00,135.85,135.98,135.75,135.75,13012.0,129.624,129.748,129.5285,129.5285,13012.0
2020-02-25 12:40:00,135.78,135.78,135.16,135.22,19984.0,129.5572,129.5572,128.9656,129.0228,19984.0
2020-02-25 12:45:00,135.22,135.3,134.86,134.93,53854.0,129.0228,129.0992,128.6793,128.7461,53854.0
2020-02-25 12:50:00,134.94,135.11,134.73,134.98,28082.0,128.7557,128.9179,128.5553,128.7938,28082.0
2020-02-25 12:55:00,134.96,135.08,134.39,134.47,16967.0,128.7747,128.8892,128.2309,128.3072,16967.0
2020-02-25 13:00:00,134.53,134.87,134.45,134.46,20423.0,128.3645,128.6889,128.2881,128.2977,20423.0
2020-02-25 13:05:00,134.46,134.59,134.39,134.47,26242.0,128.2977,128.4217,128.2309,128.3072,26242.0
2020-02-25 13:10:00,134.53,134.85,134.48,134.5,14040.0,128.3645,128.6698,128.3167,128.3358,14040.0
2020-02-25 13:15:00,134.48,134.56,134.26,134.41,13416.0,128.3167,128.3931,128.1068,128.25,13416.0
2020-02-25 13:20:00,134.39,134.58,134.34,134.52,6249.0,128.2309,128.4122,128.1832,128.3549,6249.0
2020-02-25 13:25:00,134.58,134.8,134.44,134.72,17873.0,128.4122,128.6221,128.2786,128.5457,17873.0
2020-02-25 13:30:00,134.68,134.68,134.25,134.32,5669.0,128.5076,128.5076,128.0973,128.1641,5669.0
2020-02-25 13:35:00,134.39,134.39,134.17,134.17,4114.0,128.2309,128.2309,128.021,128.021,4114.0
2020-02-25 13:40:00,134.16,134.26,133.92,134.24,5687.0,128.0114,128.1068,127.7824,128.0877,5687.0
2020-02-25 13:45:00,134.3,134.31,134.0,134.02,5540.0,128.145,128.1545,127.8587,127.8778,5540.0
2020-02-25 13:50:00,134.09,134.34,133.72,133.78,11243.0,127.9446,128.1832,127.5916,127.6488,11243.0
2020-02-25 13:55:00,133.89,134.04,133.44,133.44,15695.0,127.7538,127.8969,127.3244,127.3244,15695.0
2020-02-25 14:00:00,133.34,133.48,132.84,133.14,9577.0,127.229,127.3626,126.7519,127.0382,9577.0
2020-02-25 14:05:00,133.26,133.44,132.4,132.6,12700.0,127.1527,127.3244,126.3321,126.5229,12700.0
2020-02-25 14:10:00,132.88,133.51,132.72,133.42,8782.0,126.7901,127.3912,126.6374,127.3053,8782.0
2020-02-25 14:15:00,133.56,133.58,132.81,132.91,8660.0,127.4389,127.458,126.7233,126.8187,8660.0
2020-02-25 14:20:00,132.84,133.31,132.8,132.94,13041.0,126.7519,127.2004,126.7137,126.8473,13041.0
2020-02-25 14:25:00,132.92,133.08,132.56,132.57,10605.0,126.8282,126.9809,126.4847,126.4943,10605.0
2020-02-25 14:30:00,132.64,132.89,132.41,132.54,12589.0,126.5611,126.7996,126.3416,126.4657,12589.0
2020-02-25 14:35:00,132.54,132.59,132.15,132.21,12472.0,126.4657,126.5134,126.0935,126.1508,12472.0
2020-02-25 14:40:00,132.16,132.83,132.13,132.74,9683.0,126.1031,126.7424,126.0744,126.6565,9683.0
2020-02-25 14:45:00,132.84,133.08,132.68,132.99,12542.0,126.7519,126.9809,126.5992,126.895,12542.0
2020-02-25 14:50:00,133.07,133.14,132.84,133.14,12546.0,126.9714,127.0382,126.7519,127.0382,12546.0
2020-02-25 14:55:00,133.18,133.53,133.13,133.34,28222.0,127.0763,127.4103,127.0286,127.229,28222.0
2020-02-25 15:00:00,133.38,134.01,133.37,133.78,21623.0,127.2672,127.8683,127.2576,127.6488,21623.0
2020-02-25 15:05:00,133.81,134.17,133.54,133.59,11885.0,127.6775,128.021,127.4198,127.4675,11885.0
2020-02-25 15:10:00,133.59,133.9,133.47,133.64,21529.0,127.4675,127.7633,127.353,127.5152,21529.0
2020-02-25 15:15:00,133.57,133.64,133.27,133.33,8867.0,127.4485,127.5152,127.1622,127.2195,8867.0
2020-02-25 15:20:00,133.37,133.41,132.81,132.96,19084.0,127.2576,127.2958,126.7233,126.8664,19084.0
2020-02-25 15:25:00,132.91,133.35,132.9,133.19,14633.0,126.8187,127.2385,126.8092,127.0859,14633.0
2020-02-25 15:30:00,133.12,133.12,132.35,132.61,14951.0,127.0191,127.0191,126.2844,126.5325,14951.0
2020-02-25 15:35:00,132.58,132.6,132.27,132.51,20703.0,126.5038,126.5229,126.208,126.437,20703.0
2020-02-25 15:40:00,132.55,133.18,132.52,132.99,23631.0,126.4752,127.0763,126.4466,126.895,23631.0
2020-02-25 15:45:00,132.96,133.6,132.96,133.09,23436.0,126.8664,127.4771,126.8664,126.9905,23436.0
2020-02-25 15:50:00,133.13,133.16,132.82,132.94,37447.0,127.0286,127.0572,126.7328,126.8473,37447.0
2020-02-25 15:55:00,132.87,133.08,132.65,133.04,62391.0,126.7805,126.9809,126.5706,126.9427,62391.0
2020-02-26 09:30:00,134.49,135.05,133.84,134.93,37414.0,128.3263,128.8606,127.7061,128.7461,37414.0
2020-02-26 09:35:00,135.18,135.88,134.85,135.26,17719.0,128.9847,129.6526,128.6698,129.061,17719.0
2020-02-26 09:40:00,135.38,136.27,135.26,136.05,22964.0,129.1755,130.0247,129.061,129.8148,22964.0
2020-02-26 09:45:00,136.05,136.17,135.32,135.82,54129.0,129.8148,129.9293,129.1183,129.5953,54129.0
2020-02-26 09:50:00,135.85,135.85,135.44,135.53,11567.0,129.624,129.624,129.2328,129.3186,11567.0
2020-02-26 09:55:00,135.45,135.48,134.86,134.87,5500.0,129.2423,129.2709,128.6793,128.6889,5500.0
2020-02-26 10:00:00,134.94,134.95,134.28,134.38,11008.0,128.7557,128.7652,128.1259,128.2213,11008.0
2020-02-26 10:05:00,134.45,134.59,133.87,134.16,19833.0,128.2881,128.4217,127.7347,128.0114,19833.0
2020-02-26 10:10:00,134.19,134.74,134.12,134.69,37339.0,128.04,128.5648,127.9732,128.5171,37339.0
2020-02-26 10:15:00,134.73,135.08,134.73,134.98,16463.0,128.5553,128.8892,128.5553,128.7938,16463.0
2020-02-26 10:20:00,135.03,135.21,134.45,134.75,8598.0,128.8415,129.0133,128.2881,128.5744,8598.0
2020-02-26 10:25:00,134.75,135.09,134.71,134.72,6283.0,128.5744,128.8988,128.5362,128.5457,6283.0
2020-02-26 10:30:00,134.81,134.85,134.49,134.71,12178.0,128.6316,128.6698,128.3263,128.5362,12178.0
2020-02-26 10:35:00,134.71,134.73,134.38,134.39,9257.0,128.5362,128.5553,128.2213,128.2309,9257.0
2020-02-26 10:40:00,134.44,134.75,134.35,134.47,26579.0,128.2786,128.5744,128.1927,128.3072,26579.0
2020-02-26 10:45:00,134.44,134.53,134.11,134.17,10199.0,128.2786,128.3645,127.9637,128.021,10199.0
2020-02-26 10:50:00,134.21,134.29,133.68,133.69,9845.0,128.0591,128.1355,127.5534,127.563,9845.0
2020-02-26 10:55:00,133.69,134.07,133.66,133.93,53091.0,127.563,127.9255,127.5343,127.792,53091.0
2020-02-26 11:00:00,133.92,134.06,133.51,133.61,10288.0,127.7824,127.916,127.3912,127.4866,10288.0
2020-02-26 11:05:00,133.57,133.57,133.2,133.31,8980.0,127.4485,127.4485,127.0954,127.2004,8980.0
2020-02-26 11:10:00,133.28,133.29,132.81,132.95,6598.0,127.1717,127.1813,126.7233,126.8569,6598.0
2020-02-26 11:15:00,132.92,133.36,132.92,133.36,9411.0,126.8282,127.2481,126.8282,127.2481,9411.0
2020-02-26 11:20:00,133.38,133.69,133.38,133.68,9919.0,127.2672,127.563,127.2672,127.5534,9919.0
2020-02-26 11:25:00,133.66,133.78,133.55,133.64,7346.0,127.5343,127.6488,127.4294,127.5152,7346.0
2020-02-26 11:30:00,133.52,133.55,133.34,133.55,9088.0,127.4007,127.4294,127.229,127.4294,9088.0
2020-02-26 11:35:00,133.55,133.58,133.33,133.39,8314.0,127.4294,127.458,127.2195,127.2767,8314.0
2020-02-26 11:40:00,133.35,133.68,133.35,133.51,13678.0,127.2385,127.5534,127.2385,127.3912,13678.0
2020-02-26 11:45:00,133.45,133.45,133.15,133.15,9075.0,127.334,127.334,127.0477,127.0477,9075.0
2020-02-26 11:50:00,133.11,133.11,132.8,132.82,7680.0,127.0095,127.0095,126.7137,126.7328,7680.0
2020-02-26 11:55:00,132.85,132.85,132.56,132.6,12424.0,126.7615,126.7615,126.4847,126.5229,12424.0
2020-02-26 12:00:00,132.63,132.79,132.4,132.41,10104.0,126.5515,126.7042,126.3321,126.3416,10104.0
2020-02-26 12:05:00,132.38,132.49,131.96,132.11,9350.0,126.313,126.4179,125.9122,126.0554,9350.0
2020-02-26 12:10:00,132.2,132.24,131.95,132.01,5368.0,126.1412,126.1794,125.9027,125.9599,5368.0
2020-02-26 12:15:00,131.98,132.07,131.74,131.98,18109.0,125.9313,126.0172,125.7023,125.9313,18109.0
2020-02-26 12:20:00,131.97,132.17,131.88,132.08,13958.0,125.9218,126.1126,125.8359,126.0267,13958.0
2020-02-26 12:25:00,132.09,132.18,131.94,132.1,7353.0,126.0363,126.1222,125.8932,126.0458,7353.0
2020-02-26 12:30:00,132.16,132.23,132.0,132.12,16419.0,126.1031,126.1699,125.9504,126.0649,16419.0
2020-02-26 12:35:00,132.17,132.19,131.73,131.73,7544.0,126.1126,126.1317,125.6928,125.6928,7544.0
2020-02-26 12:40:00,131.76,132.0,131.71,131.73,12283.0,125.7214,125.9504,125.6737,125.6928,12283.0
2020-02-26 12:45:00,131.75,132.08,131.73,131.82,17338.0,125.7119,126.0267,125.6928,125.7787,17338.0
2020-02-26 12:50:00,131.89,131.89,131.3,131.42,38436.0,125.8454,125.8454,125.2825,125.397,38436.0
2020-02-26 12:55:00,131.3,131.5,131.12,131.4,11615.0,125.2825,125.4733,125.1107,125.3779,11615.0
2020-02-26 13:00:00,131.37,131.76,131.36,131.62,26119.0,125.3493,125.7214,125.3397,125.5878,26119.0
2020-02-26 13:05:00,131.66,131.68,131.11,131.16,14131.0,125.626,125.6451,125.1012,125.1489,14131.0
2020-02-26 13:10:00,131.13,131.25,130.93,130.99,8813.0,125.1203,125.2348,124.9294,124.9867,8813.0
2020-02-26 13:15:00,131.0,131.26,130.85,130.91,20762.0,124.9962,125.2443,124.8531,124.9104,20762.0
2020-02-26 13:20:00,130.95,131.11,130.86,131.04,19528.0,124.9485,125.1012,124.8627,125.0344,19528.0
2020-02-26 13:25:00,131.08,131.14,130.84,130.89,11086.0,125.0726,125.1298,124.8436,124.8913,11086.0
2020-02-26 13:30:00,130.94,130.94,130.1,130.1,17266.0,124.939,124.939,124.1375,124.1375,17266.0
2020-02-26 13:35:00,130.12,130.16,129.61,129.73,37698.0,124.1566,124.1947,123.6699,123.7844,37698.0
2020-02-26 13:40:00,129.66,129.77,129.25,129.31,16354.0,123.7176,123.8226,123.3264,123.3837,16354.0
2020-02-26 13:45:00,129.33,130.28,129.32,129.95,22439.0,123.4028,124.3092,123.3932,123.9944,22439.0
2020-02-26 13:50:00,129.94,130.08,129.74,129.74,14250.0,123.9848,124.1184,123.794,123.794,14250.0
2020-02-26 13:55:00,129.73,129.73,129.23,129.24,9988.0,123.7844,123.7844,123.3074,123.3169,9988.0
2020-02-26 14:00:00,129.44,130.09,129.19,129.67,16437.0,123.5077,124.1279,123.2692,123.7272,16437.0
2020-02-26 14:05:00,129.61,129.9,129.46,129.52,12031.0,123.6699,123.9467,123.5268,123.5841,12031.0
2020-02-26 14:10:00,129.45,129.99,129.27,129.99,22955.0,123.5173,124.0325,123.3455,124.0325,22955.0
2020-02-26 14:15:00,129.98,130.03,129.42,129.46,18860.0,124.023,124.0707,123.4886,123.5268,18860.0
2020-02-26 14:20:00,129.47,129.76,129.41,129.65,12684.0,123.5364,123.8131,123.4791,123.7081,12684.0
2020-02-26 14:25:00,129.65,129.95,129.43,129.43,16758.0,123.7081,123.9944,123.4982,123.4982,16758.0
2020-02-26 14:30:00,129.46,129.79,129.34,129.38,14766.0,123.5268,123.8417,123.4123,123.4505,14766.0
2020-02-26 14:35:00,129.39,129.97,129.31,129.57,17910.0,123.46,124.0134,123.3837,123.6318,17910.0
2020-02-26 14:40:00,129.61,129.64,128.97,129.13,14341.0,123.6699,123.6986,123.0593,123.2119,14341.0
2020-02-26 14:45:00,129.22,129.5,129.17,129.33,12255.0,123.2978,123.565,123.2501,123.4028,12255.0
2020-02-26 14:50:00,129.32,129.32,128.87,129.1,14835.0,123.3932,123.3932,122.9639,123.1833,14835.0
2020-02-26 14:55:00,129.0,129.28,128.77,128.79,19838.0,123.0879,123.3551,122.8684,122.8875,19838.0
2020-02-26 15:00:00,128.81,129.3,128.81,129.0,22862.0,122.9066,123.3741,122.9066,123.0879,22862.0
2020-02-26 15:05:00,128.94,129.03,128.66,128.9,23234.0,123.0306,123.1165,122.7635,122.9925,23234.0
2020-02-26 15:10:00,128.96,129.12,128.75,128.85,24257.0,123.0497,123.2024,122.8494,122.9448,24257.0
2020-02-26 15:15:00,128.81,129.24,128.79,128.94,22897.0,122.9066,123.3169,122.8875,123.0306,22897.0
2020-02-26 15:20:00,128.92,129.0,128.58,128.67,23064.0,123.0116,123.0879,122.6871,122.773,23064.0
2020-02-26 15:25:00,128.67,128.72,128.33,128.39,33516.0,122.773,122.8207,122.4486,122.5059,33516.0
2020-02-26 15:30:00,128.37,128.51,128.2,128.29,38219.0,122.4868,122.6204,122.3246,122.4104,38219.0
2020-02-26 15:35:00,128.3,128.76,128.26,128.74,60225.0,122.42,122.8589,122.3818,122.8398,60225.0
2020-02-26 15:40:00,128.81,128.9,128.62,128.73,36763.0,122.9066,122.9925,122.7253,122.8303,36763.0
2020-02-26 15:45:00,128.78,128.85,128.25,128.3,58865.0,122.878,122.9448,122.3723,122.42,58865.0
2020-02-26 15:50:00,128.27,128.7,128.23,128.61,86908.0,122.3914,122.8016,122.3532,122.7158,86908.0
2020-02-26 15:55:00,128.6,128.69,128.31,128.37,113840.0,122.7062,122.7921,122.4295,122.4868,113840.0
2020-02-27 09:30:00,126.75,126.81,125.47,125.47,65402.0,120.941,120.9983,119.7197,119.7197,65402.0
2020-02-27 09:35:00,125.59,125.83,125.16,125.53,34752.0,119.8342,120.0632,119.4239,119.7769,34752.0
2020-02-27 09:40:00,125.53,126.02,125.47,126.02,35899.0,119.7769,120.2445,119.7197,120.2445,35899.0
2020-02-27 09:45:00,125.9,126.22,125.2,126.0,40856.0,120.13,120.4353,119.4621,120.2254,40856.0
2020-02-27 09:50:00,126.02,126.15,125.3,125.7,54682.0,120.2445,120.3685,119.5575,119.9391,54682.0
2020-02-27 09:55:00,125.78,126.3,125.64,125.81,34659.0,120.0155,120.5116,119.8819,120.0441,34659.0
2020-02-27 10:00:00,125.74,126.02,125.22,125.3,37230.0,119.9773,120.2445,119.4811,119.5575,37230.0
2020-02-27 10:05:00,125.32,125.81,125.29,125.5,25538.0,119.5766,120.0441,119.5479,119.7483,25538.0
2020-02-27 10:10:00,125.56,126.74,125.56,126.55,23877.0,119.8056,120.9315,119.8056,120.7502,23877.0
2020-02-27 10:15:00,126.58,126.61,126.35,126.46,14589.0,120.7788,120.8074,120.5593,120.6643,14589.0
2020-02-27 10:20:00,126.47,126.76,126.21,126.46,20130.0,120.6738,120.9506,120.4258,120.6643,20130.0
2020-02-27 10:25:00,126.47,126.63,126.28,126.59,12485.0,120.6738,120.8265,120.4926,120.7883,12485.0
2020-02-27 10:30:00,126.73,126.78,126.38,126.67,24933.0,120.9219,120.9696,120.588,120.8647,24933.0
2020-02-27 10:35:00,126.61,127.56,126.6,127.52,26240.0,120.8074,121.7139,120.7979,121.6757,26240.0
2020-02-27 10:40:00,127.52,127.52,127.06,127.1,36485.0,121.6757,121.6757,121.2368,121.275,36485.0
2020-02-27 10:45:00,127.08,128.54,127.08,128.37,21102.0,121.2559,122.649,121.2559,122.4868,21102.0
2020-02-27 10:50:00,128.3,129.09,128.27,128.9,59645.0,122.42,123.1738,122.3914,122.9925,59645.0
2020-02-27 10:55:00,128.87,129.26,128.44,129.26,54607.0,122.9639,123.336,122.5536,123.336,54607.0
2020-02-27 11:00:00,129.32,129.57,129.13,129.39,35400.0,123.3932,123.6318,123.2119,123.46,35400.0
2020-02-27 11:05:00,129.4,130.23,129.34,130.23,52314.0,123.4696,124.2615,123.4123,124.2615,52314.0
2020-02-27 11:10:00,130.27,130.27,129.7,130.09,56424.0,124.2997,124.2997,123.7558,124.1279,56424.0
2020-02-27 11:15:00,130.09,130.72,130.01,130.72,64550.0,124.1279,124.7291,124.0516,124.7291,64550.0
2020-02-27 11:20:00,130.58,130.81,130.29,130.77,31072.0,124.5955,124.8149,124.3188,124.7768,31072.0
2020-02-27 11:25:00,130.82,131.05,130.62,130.62,56512.0,124.8245,125.0439,124.6337,124.6337,56512.0
2020-02-27 11:30:00,130.62,131.18,130.51,130.94,40223.0,124.6337,125.168,124.5287,124.939,40223.0
2020-02-27 11:35:00,130.95,131.3,130.71,130.75,60826.0,124.9485,125.2825,124.7195,124.7577,60826.0
2020-02-27 11:40:00,130.74,131.27,130.69,131.18,24967.0,124.7482,125.2539,124.7004,125.168,24967.0
2020-02-27 11:45:00,131.14,131.39,130.54,131.18,24366.0,125.1298,125.3684,124.5573,125.168,24366.0
2020-02-27 11:50:00,131.19,131.68,131.06,131.6,12064.0,125.1775,125.6451,125.0535,125.5687,12064.0
2020-02-27 11:55:00,131.61,132.3,131.59,132.2,15621.0,125.5783,126.2367,125.5592,126.1412,15621.0
2020-02-27 12:00:00,132.24,132.59,132.13,132.33,19282.0,126.1794,126.5134,126.0744,126.2653,19282.0
2020-02-27 12:05:00,132.33,132.73,132.11,132.65,12020.0,126.2653,126.647,126.0554,126.5706,12020.0
2020-02-27 12:10:00,132.59,133.04,132.53,133.04,38849.0,126.5134,126.9427,126.4561,126.9427,38849.0
2020-02-27 12:15:00,133.0,133.16,132.43,133.16,16572.0,126.9046,127.0572,126.3607,127.0572,16572.0
2020-02-27 12:20:00,133.09,133.1,132.24,132.49,22800.0,126.9905,127.0,126.1794,126.4179,22800.0
2020-02-27 12:25:00,132.5,133.0,132.5,132.94,6232.0,126.4275,126.9046,126.4275,126.8473,6232.0
2020-02-27 12:30:00,132.83,133.22,132.75,133.04,39037.0,126.7424,127.1145,126.666,126.9427,39037.0
2020-02-27 12:35:00,133.03,133.77,133.03,133.68,12923.0,126.9332,127.6393,126.9332,127.5534,12923.0
2020-02-27 12:40:00,133.67,133.87,133.38,133.62,22404.0,127.5439,127.7347,127.2672,127.4962,22404.0
2020-02-27 12:45:00,133.63,133.82,133.34,133.81,24438.0,127.5057,127.687,127.229,127.6775,24438.0
2020-02-27 12:50:00,133.88,133.88,133.44,133.6,18832.0,127.7442,127.7442,127.3244,127.4771,18832.0
2020-02-27 12:55:00,133.59,133.75,133.12,133.12,16730.0,127.4675,127.6202,127.0191,127.0191,16730.0
2020-02-27 13:00:00,133.12,133.6,132.89,133.59,22249.0,127.0191,127.4771,126.7996,127.4675,22249.0
2020-02-27 13:05:00,133.51,133.6,133.34,133.42,25300.0,127.3912,127.4771,127.229,127.3053,25300.0
2020-02-27 13:10:00,133.45,133.61,133.3,133.61,9740.0,127.334,127.4866,127.1908,127.4866,9740.0
2020-02-27 13:15:00,133.59,133.59,133.2,133.34,20538.0,127.4675,127.4675,127.0954,127.229,20538.0
2020-02-27 13:20:00,133.31,133.5,133.17,133.46,15550.0,127.2004,127.3817,127.0668,127.3435,15550.0
2020-02-27 13:25:00,133.36,133.59,132.7,132.74,12715.0,127.2481,127.4675,126.6183,126.6565,12715.0
2020-02-27 13:30:00,132.75,132.87,132.5,132.54,11495.0,126.666,126.7805,126.4275,126.4657,11495.0
2020-02-27 13:35:00,132.44,132.47,131.89,132.03,9512.0,126.3702,126.3989,125.8454,125.979,9512.0
2020-02-27 13:40:00,132.1,132.15,131.08,131.12,12403.0,126.0458,126.0935,125.0726,125.1107,12403.0
2020-02-27 13:45:00,131.15,131.35,131.0,131.07,8647.0,125.1394,125.3302,124.9962,125.063,8647.0
2020-02-27 13:50:00,131.06,131.67,130.91,131.66,34303.0,125.0535,125.6355,124.9104,125.626,34303.0
2020-02-27 13:55:00,131.62,131.79,131.05,131.07,8956.0,125.5878,125.75,125.0439,125.063,8956.0
2020-02-27 14:00:00,131.16,131.29,130.91,131.19,10448.0,125.1489,125.2729,124.9104,125.1775,10448.0
2020-02-27 14:05:00,131.28,131.4,130.7,130.72,18198.0,125.2634,125.3779,124.71,124.7291,18198.0
2020-02-27 14:10:00,130.71,130.83,130.43,130.6,10560.0,124.7195,124.834,124.4524,124.6146,10560.0
2020-02-27 14:15:00,130.62,130.75,130.17,130.17,10215.0,124.6337,124.7577,124.2043,124.2043,10215.0
2020-02-27 14:20:00,130.13,130.59,130.12,130.57,6012.0,124.1661,124.605,124.1566,124.5859,6012.0
2020-02-27 14:25:00,130.62,130.97,130.56,130.58,7773.0,124.6337,124.9676,124.5764,124.5955,7773.0
2020-02-27 14:30:00,130.57,130.59,130.2,130.31,12767.0,124.5859,124.605,124.2329,124.3379,12767.0
2020-02-27 14:35:00,130.29,130.38,130.11,130.11,10023.0,124.3188,124.4047,124.147,124.147,10023.0
2020-02-27 14:40:00,130.13,130.46,130.12,130.42,8379.0,124.1661,124.481,124.1566,124.4428,8379.0
2020-02-27 14:45:00,130.4,130.4,129.81,130.21,15840.0,124.4237,124.4237,123.8608,124.2424,15840.0
2020-02-27 14:50:00,130.27,130.28,129.89,129.93,8725.0,124.2997,124.3092,123.9371,123.9753,8725.0
2020-02-27 14:55:00,129.76,129.82,129.59,129.68,10387.0,123.8131,123.8703,123.6509,123.7367,10387.0
2020-02-27 15:00:00,129.69,129.78,129.41,129.52,25714.0,123.7463,123.8321,123.4791,123.5841,25714.0
2020-02-27 15:05:00,129.59,130.33,129.55,130.33,10566.0,123.6509,124.3569,123.6127,124.3569,10566.0
2020-02-27 15:10:00,130.25,130.33,130.03,130.03,23306.0,124.2806,124.3569,124.0707,124.0707,23306.0
2020-02-27 15:15:00,130.09,130.09,129.62,129.62,15853.0,124.1279,124.1279,123.6795,123.6795,15853.0
2020-02-27 15:20:00,129.64,129.83,129.55,129.75,11832.0,123.6986,123.8799,123.6127,123.8035,11832.0
2020-02-27 15:25:00,129.73,129.92,129.55,129.6,17348.0,123.7844,123.9657,123.6127,123.6604,17348.0
2020-02-27 15:30:00,129.61,129.81,129.37,129.7,34272.0,123.6699,123.8608,123.4409,123.7558,34272.0
2020-02-27 15:35:00,129.67,129.67,129.28,129.35,11396.0,123.7272,123.7272,123.3551,123.4219,11396.0
2020-02-27 15:40:00,129.34,129.4,129.01,129.11,21972.0,123.4123,123.4696,123.0974,123.1929,21972.0
2020-02-27 15:45:00,129.06,129.4,129.01,129.16,43565.0,123.1451,123.4696,123.0974,123.2406,43565.0
2020-02-27 15:50:00,129.2,129.2,128.07,128.4,65987.0,123.2787,123.2787,122.2005,122.5154,65987.0
2020-02-27 15:55:00,128.27,128.74,127.33,127.36,220565.0,122.3914,122.8398,121.4944,121.5231,220565.0
2020-02-28 09:30:00,123.0,125.47,122.95,125.17,56088.0,117.7602,120.125,117.7123,119.8378,56088.0
2020-02-28 09:35:00,125.47,126.61,125.15,125.9,18422.0,120.125,121.2164,119.8186,120.5367,18422.0
2020-02-28 09:40:00,125.9,126.05,125.0,125.14,16022.0,120.5367,120.6803,119.675,119.8091,16022.0
2020-02-28 09:45:00,125.0,126.01,124.82,125.5,52994.0,119.675,120.642,119.5027,120.1537,52994.0
2020-02-28 09:50:00,125.26,125.59,124.5,124.77,65842.0,119.9239,120.2399,119.1963,119.4548,65842.0
2020-02-28 09:55:00,124.79,125.1,124.7,124.7,39913.0,119.474,119.7708,119.3878,119.3878,39913.0
2020-02-28 10:00:00,124.86,125.12,123.62,123.77,44432.0,119.541,119.7899,118.3538,118.4974,44432.0
2020-02-28 10:05:00,123.77,124.82,123.76,124.32,25866.0,118.4974,119.5027,118.4878,119.024,25866.0
2020-02-28 10:10:00,124.25,124.41,123.75,124.4,34353.0,118.957,119.1102,118.4783,119.1006,34353.0
2020-02-28 10:15:00,124.4,125.81,124.36,125.32,19322.0,119.1006,120.4505,119.0623,119.9814,19322.0
2020-02-28 10:20:00,125.23,125.52,124.73,125.27,39095.0,119.8952,120.1729,119.4165,119.9335,39095.0
2020-02-28 10:25:00,125.26,125.52,123.63,123.71,40309.0,119.9239,120.1729,118.3634,118.44,40309.0
2020-02-28 10:30:00,123.71,124.15,123.59,124.0,38579.0,118.44,118.8612,118.3251,118.7176,38579.0
2020-02-28 10:35:00,123.86,124.02,123.35,124.01,22780.0,118.5836,118.7368,118.0953,118.7272,22780.0
2020-02-28 10:40:00,124.02,124.24,123.74,123.96,34394.0,118.7368,118.9474,118.4687,118.6793,34394.0
2020-02-28 10:45:00,123.85,123.89,123.42,123.47,24999.0,118.574,118.6123,118.1623,118.2102,24999.0
2020-02-28 10:50:00,123.54,124.92,123.54,124.92,10560.0,118.2772,119.5984,118.2772,119.5984,10560.0
2020-02-28 10:55:00,124.98,125.08,124.48,124.48,15625.0,119.6559,119.7516,119.1772,119.1772,15625.0
2020-02-28 11:00:00,124.48,124.53,123.94,124.18,17705.0,119.1772,119.225,118.6602,118.89,17705.0
2020-02-28 11:05:00,124.14,124.15,123.13,123.34,13375.0,118.8517,118.8612,117.8847,118.0857,13375.0
2020-02-28 11:10:00,123.38,123.94,123.38,123.59,19455.0,118.124,118.6602,118.124,118.3251,19455.0
2020-02-28 11:15:00,123.62,124.52,123.62,124.52,25498.0,118.3538,119.2155,118.3538,119.2155,25498.0
2020-02-28 11:20:00,124.57,124.64,124.07,124.28,12887.0,119.2633,119.3304,118.7846,118.9857,12887.0
2020-02-28 11:25:00,124.3,124.3,123.85,124.26,33474.0,119.0048,119.0048,118.574,118.9665,33474.0
2020-02-28 11:30:00,124.26,124.74,124.26,124.54,19595.0,118.9665,119.4261,118.9665,119.2346,19595.0
2020-02-28 11:35:00,124.52,125.59,124.44,125.47,15132.0,119.2155,120.2399,119.1389,120.125,15132.0
2020-02-28 11:40:00,125.43,126.83,125.43,126.74,44053.0,120.0867,121.4271,120.0867,121.3409,44053.0
2020-02-28 11:45:00,126.55,126.65,125.51,125.74,40209.0,121.159,121.2547,120.1633,120.3835,40209.0
2020-02-28 11:50:00,125.76,126.05,124.88,125.28,17274.0,120.4026,120.6803,119.5601,119.9431,17274.0
2020-02-28 11:55:00,125.31,125.46,124.81,125.29,17249.0,119.9718,120.1154,119.4931,119.9527,17249.0
2020-02-28 12:00:00,125.29,125.3,124.54,125.08,15084.0,119.9527,119.9622,119.2346,119.7516,15084.0
2020-02-28 12:05:00,125.2,125.58,125.17,125.17,10279.0,119.8665,120.2303,119.8378,119.8378,10279.0
2020-02-28 12:10:00,125.26,125.4,125.0,125.01,10179.0,119.9239,120.058,119.675,119.6846,10179.0
2020-02-28 12:15:00,124.93,125.35,124.72,125.35,7950.0,119.608,120.0101,119.4069,120.0101,7950.0
2020-02-28 12:20:00,125.49,125.89,125.4,125.62,19532.0,120.1441,120.5271,120.058,120.2686,19532.0
2020-02-28 12:25:00,125.58,126.2,125.55,126.2,9382.0,120.2303,120.8239,120.2016,120.8239,9382.0
2020-02-28 12:30:00,126.17,126.56,126.04,126.22,9845.0,120.7952,121.1686,120.6707,120.843,9845.0
2020-02-28 12:35:00,126.28,126.37,125.91,126.1,8521.0,120.9005,120.9867,120.5463,120.7282,8521.0
2020-02-28 12:40:00,126.14,126.35,125.44,125.54,5718.0,120.7665,120.9675,120.0963,120.192,5718.0
2020-02-28 12:45:00,125.47,125.48,125.05,125.18,10786.0,120.125,120.1346,119.7229,119.8474,10786.0
2020-02-28 12:50:00,125.22,125.89,125.16,125.88,18874.0,119.8856,120.5271,119.8282,120.5175,18874.0
2020-02-28 12:55:00,125.86,126.43,125.78,126.39,24655.0,120.4984,121.0441,120.4218,121.0058,24655.0
2020-02-28 13:00:00,126.37,126.62,125.98,125.98,9960.0,120.9867,121.226,120.6133,120.6133,9960.0
2020-02-28 13:05:00,125.98,126.65,125.98,126.46,16752.0,120.6133,121.2547,120.6133,121.0728,16752.0
2020-02-28 13:10:00,126.38,126.39,125.53,125.53,15807.0,120.9962,121.0058,120.1824,120.1824,15807.0
2020-02-28 13:15:00,125.44,126.37,125.44,126.22,11013.0,120.0963,120.9867,120.0963,120.843,11013.0
2020-02-28 13:20:00,126.21,126.24,125.77,126.02,11580.0,120.8335,120.8622,120.4122,120.6516,11580.0
2020-02-28 13:25:00,126.11,126.35,125.79,125.94,20108.0,120.7377,120.9675,120.4314,120.575,20108.0
2020-02-28 13:30:00,125.94,125.94,125.4,125.53,29548.0,120.575,120.575,120.058,120.1824,29548.0
2020-02-28 13:35:00,125.47,125.66,125.22,125.65,20930.0,120.125,120.3069,119.8856,120.2973,20930.0
2020-02-28 13:40:00,125.64,125.72,125.02,125.1,27430.0,120.2878,120.3643,119.6942,119.7708,27430.0
2020-02-28 13:45:00,125.15,125.21,124.68,125.12,25134.0,119.8186,119.8761,119.3687,119.7899,25134.0
2020-02-28 13:50:00,125.27,125.34,124.9,125.27,24343.0,119.9335,120.0005,119.5793,119.9335,24343.0
2020-02-28 13:55:00,125.28,125.68,125.22,125.27,17770.0,119.9431,120.3261,119.8856,119.9335,17770.0
2020-02-28 14:00:00,125.25,125.25,124.22,124.34,28459.0,119.9144,119.9144,118.9282,119.0431,28459.0
2020-02-28 14:05:00,124.21,124.23,123.85,123.9,23559.0,118.9187,118.9378,118.574,118.6219,23559.0
2020-02-28 14:10:00,123.9,124.23,123.9,124.12,17083.0,118.6219,118.9378,118.6219,118.8325,17083.0
2020-02-28 14:15:00,124.17,124.17,123.54,124.14,17623.0,118.8804,118.8804,118.2772,118.8517,17623.0
2020-02-28 14:20:00,124.16,124.45,123.67,123.9,16300.0,118.8708,119.1484,118.4017,118.6219,16300.0
2020-02-28 14:25:00,123.91,124.03,123.55,123.88,16089.0,118.6315,118.7463,118.2868,118.6027,16089.0
2020-02-28 14:30:00,123.93,124.92,123.82,124.44,19469.0,118.6506,119.5984,118.5453,119.1389,19469.0
2020-02-28 14:35:00,124.33,124.54,123.95,124.09,12491.0,119.0336,119.2346,118.6697,118.8038,12491.0
2020-02-28 14:40:00,124.09,125.34,124.03,125.21,12211.0,118.8038,120.0005,118.7463,119.8761,12211.0
2020-02-28 14:45:00,125.41,125.65,124.71,125.01,18768.0,120.0676,120.2973,119.3974,119.6846,18768.0
2020-02-28 14:50:00,125.05,125.27,124.62,124.77,12237.0,119.7229,119.9335,119.3112,119.4548,12237.0
2020-02-28 14:55:00,124.73,124.76,124.28,124.63,18335.0,119.4165,119.4452,118.9857,119.3208,18335.0
2020-02-28 15:00:00,124.72,124.86,124.15,124.54,20073.0,119.4069,119.541,118.8612,119.2346,20073.0
2020-02-28 15:05:00,124.39,124.69,123.86,124.41,37811.0,119.091,119.3782,118.5836,119.1102,37811.0
2020-02-28 15:10:00,124.37,124.63,123.93,124.42,23559.0,119.0719,119.3208,118.6506,119.1197,23559.0
2020-02-28 15:15:00,124.32,125.23,124.31,124.98,25259.0,119.024,119.8952,119.0144,119.6559,25259.0
2020-02-28 15:20:00,125.02,125.06,124.28,124.58,25238.0,119.6942,119.7325,118.9857,119.2729,25238.0
2020-02-28 15:25:00,124.64,124.88,124.06,124.2,80944.0,119.3304,119.5601,118.7751,118.9091,80944.0
2020-02-28 15:30:00,124.17,124.65,123.5,123.69,46617.0,118.8804,119.3399,118.2389,118.4208,46617.0
2020-02-28 15:35:00,123.66,123.87,123.43,123.44,29065.0,118.3921,118.5932,118.1719,118.1815,29065.0
2020-02-28 15:40:00,123.54,123.76,123.48,123.67,38589.0,118.2772,118.4878,118.2198,118.4017,38589.0
2020-02-28 15:45:00,123.71,125.29,123.71,125.22,68208.0,118.44,119.9527,118.44,119.8856,68208.0
2020-02-28 15:50:00,125.29,126.26,125.07,125.6,127897.0,119.9527,120.8813,119.742,120.2495,127897.0
2020-02-28 15:55:00,125.66,127.53,125.63,127.01,320664.0,120.3069,122.0972,120.2782,121.5994,320664.0
2020-03-02 09:30:00,127.07,127.69,126.83,127.21,61545.0,121.6568,122.2504,121.4271,121.7909,61545.0
2020-03-02 09:35:00,126.94,127.16,126.39,126.5,15036.0,121.5324,121.743,121.0058,121.1111,15036.0
2020-03-02 09:40:00,126.62,127.35,126.48,127.13,20056.0,121.226,121.9249,121.092,121.7143,20056.0
2020-03-02 09:45:00,127.09,127.75,126.87,127.44,24438.0,121.676,122.3079,121.4654,122.0111,24438.0
2020-03-02 09:50:00,127.42,127.68,126.78,127.13,16573.0,121.9919,122.2409,121.3792,121.7143,16573.0
2020-03-02 09:55:00,126.91,127.14,126.34,126.73,408987.0,121.5037,121.7239,120.9579,121.3313,408987.0
2020-03-02 10:00:00,126.82,127.14,126.52,126.74,24507.0,121.4175,121.7239,121.1303,121.3409,24507.0
2020-03-02 10:05:00,126.71,126.71,125.2,125.48,65658.0,121.3122,121.3122,119.8665,120.1346,65658.0
2020-03-02 10:10:00,125.53,126.0,125.01,126.0,56135.0,120.1824,120.6324,119.6846,120.6324,56135.0
2020-03-02 10:15:00,125.98,126.13,125.71,125.87,15133.0,120.6133,120.7569,120.3548,120.508,15133.0
2020-03-02 10:20:00,125.87,126.16,125.77,126.1,12350.0,120.508,120.7856,120.4122,120.7282,12350.0
2020-03-02 10:25:00,126.2,126.94,126.17,126.76,11665.0,120.8239,121.5324,120.7952,121.36,11665.0
2020-03-02 10:30:00,126.77,126.78,125.9,126.66,9916.0,121.3696,121.3792,120.5367,121.2643,9916.0
2020-03-02 10:35:00,126.6,127.51,126.55,127.5,8751.0,121.2069,122.0781,121.159,122.0685,8751.0
2020-03-02 10:40:00,127.64,127.75,127.4,127.6,15184.0,122.2026,122.3079,121.9728,122.1643,15184.0
2020-03-02 10:45:00,127.69,128.42,127.69,128.33,11810.0,122.2504,122.9493,122.2504,122.8632,11810.0
2020-03-02 10:50:00,128.39,128.78,128.25,128.51,24129.0,122.9206,123.294,122.7866,123.0355,24129.0
2020-03-02 10:55:00,128.58,128.69,128.07,128.17,33109.0,123.1025,123.2078,122.6142,122.71,33109.0
2020-03-02 11:00:00,128.22,128.72,128.22,128.46,29472.0,122.7578,123.2365,122.7578,122.9876,29472.0
2020-03-02 11:05:00,128.39,128.68,128.16,128.37,18979.0,122.9206,123.1983,122.7004,122.9015,18979.0
2020-03-02 11:10:00,128.33,129.57,128.33,129.57,14399.0,122.8632,124.0503,122.8632,124.0503,14399.0
2020-03-02 11:15:00,129.42,129.89,129.22,129.35,23880.0,123.9067,124.3567,123.7152,123.8397,23880.0
2020-03-02 11:20:00,129.45,130.25,129.41,129.85,27679.0,123.9354,124.7014,123.8972,124.3184,27679.0
2020-03-02 11:25:00,129.87,130.47,129.87,130.19,19939.0,124.3376,124.912,124.3376,124.6439,19939.0
2020-03-02 11:30:00,130.25,130.29,129.86,129.86,20680.0,124.7014,124.7397,124.328,124.328,20680.0
2020-03-02 11:35:00,130.0,131.04,130.0,131.01,30588.0,124.462,125.4577,124.462,125.429,30588.0
2020-03-02 11:40:00,131.01,131.58,130.89,131.43,31945.0,125.429,125.9747,125.3141,125.8311,31945.0
2020-03-02 11:45:00,131.47,131.91,131.31,131.88,39288.0,125.8694,126.2907,125.7162,126.2619,39288.0
2020-03-02 11:50:00,131.83,132.65,131.71,132.52,40650.0,126.2141,126.9991,126.0992,126.8747,40650.0
2020-03-02 11:55:00,132.45,132.84,132.28,132.75,33122.0,126.8076,127.181,126.6449,127.0949,33122.0
2020-03-02 12:00:00,132.62,132.84,132.5,132.59,41871.0,126.9704,127.181,126.8555,126.9417,41871.0
2020-03-02 12:05:00,132.64,133.12,132.57,132.62,38904.0,126.9896,127.4491,126.9225,126.9704,38904.0
2020-03-02 12:10:00,132.61,133.09,131.84,132.66,44224.0,126.9608,127.4204,126.2236,127.0087,44224.0
2020-03-02 12:15:00,132.65,132.68,131.82,132.48,47239.0,126.9991,127.0279,126.2045,126.8364,47239.0
2020-03-02 12:20:00,132.49,132.55,131.3,131.34,33426.0,126.8459,126.9034,125.7066,125.7449,33426.0
2020-03-02 12:25:00,131.32,131.99,131.31,131.59,22984.0,125.7258,126.3672,125.7162,125.9843,22984.0
2020-03-02 12:30:00,131.61,132.07,131.58,131.95,12912.0,126.0034,126.4438,125.9747,126.3289,12912.0
2020-03-02 12:35:00,132.01,132.25,131.63,131.78,8238.0,126.3864,126.6162,126.0226,126.1662,8238.0
2020-03-02 12:40:00,131.79,131.93,131.3,131.52,7171.0,126.1758,126.3098,125.7066,125.9173,7171.0
2020-03-02 12:45:00,131.61,131.72,131.4,131.4,5732.0,126.0034,126.1087,125.8024,125.8024,5732.0
2020-03-02 12:50:00,131.47,131.78,131.29,131.71,5983.0,125.8694,126.1662,125.6971,126.0992,5983.0
2020-03-02 12:55:00,131.62,131.71,131.43,131.71,7913.0,126.013,126.0992,125.8311,126.0992,7913.0
2020-03-02 13:00:00,131.72,132.0,131.68,131.85,12223.0,126.1087,126.3768,126.0705,126.2332,12223.0
2020-03-02 13:05:00,131.72,131.72,131.09,131.2,7966.0,126.1087,126.1087,125.5056,125.6109,7966.0
2020-03-02 13:10:00,131.25,131.29,131.0,131.14,5917.0,125.6588,125.6971,125.4194,125.5535,5917.0
2020-03-02 13:15:00,131.11,131.11,130.21,130.23,7743.0,125.5247,125.5247,124.6631,124.6822,7743.0
2020-03-02 13:20:00,130.3,130.55,130.06,130.12,7291.0,124.7492,124.9886,124.5195,124.5769,7291.0
2020-03-02 13:25:00,130.14,130.21,129.41,129.86,18950.0,124.5961,124.6631,123.8972,124.328,18950.0
2020-03-02 13:30:00,129.86,130.34,129.85,130.3,9041.0,124.328,124.7875,124.3184,124.7492,9041.0
2020-03-02 13:35:00,130.49,130.71,130.49,130.7,6086.0,124.9311,125.1418,124.9311,125.1322,6086.0
2020-03-02 13:40:00,130.91,131.53,130.79,131.47,4401.0,125.3333,125.9268,125.2184,125.8694,4401.0
2020-03-02 13:45:00,131.59,131.76,131.35,131.66,13060.0,125.9843,126.147,125.7545,126.0513,13060.0
2020-03-02 13:50:00,131.59,131.64,130.94,131.11,10959.0,125.9843,126.0322,125.362,125.5247,10959.0
2020-03-02 13:55:00,131.01,131.77,130.99,131.75,7537.0,125.429,126.1566,125.4098,126.1375,7537.0
2020-03-02 14:00:00,131.7,132.11,131.7,132.1,19736.0,126.0896,126.4821,126.0896,126.4726,19736.0
2020-03-02 14:05:00,132.11,132.85,132.06,132.85,7419.0,126.4821,127.1906,126.4343,127.1906,7419.0
2020-03-02 14:10:00,132.71,132.76,132.21,132.5,8400.0,127.0566,127.1044,126.5779,126.8555,8400.0
2020-03-02 14:15:00,132.44,132.53,131.98,132.01,16692.0,126.7981,126.8842,126.3577,126.3864,16692.0
2020-03-02 14:20:00,132.0,132.26,131.95,131.98,24873.0,126.3768,126.6257,126.3289,126.3577,24873.0
2020-03-02 14:25:00,131.88,132.04,131.63,131.63,10623.0,126.2619,126.4151,126.0226,126.0226,10623.0
2020-03-02 14:30:00,131.69,131.87,131.44,131.59,15024.0,126.08,126.2524,125.8407,125.9843,15024.0
2020-03-02 14:35:00,131.52,131.67,131.02,131.22,19734.0,125.9173,126.0609,125.4386,125.63,19734.0
2020-03-02 14:40:00,131.24,131.24,130.4,130.69,14215.0,125.6492,125.6492,124.845,125.1226,14215.0
2020-03-02 14:45:00,130.65,131.14,130.49,131.0,12093.0,125.0843,125.5535,124.9311,125.4194,12093.0
2020-03-02 14:50:00,130.98,131.46,130.9,131.4,7219.0,125.4003,125.8598,125.3237,125.8024,7219.0
2020-03-02 14:55:00,131.44,131.61,130.89,131.23,15956.0,125.8407,126.0034,125.3141,125.6396,15956.0
2020-03-02 15:00:00,131.24,131.71,130.98,131.55,18195.0,125.6492,126.0992,125.4003,125.946,18195.0
2020-03-02 15:05:00,131.56,131.86,131.46,131.77,9367.0,125.9556,126.2428,125.8598,126.1566,9367.0
2020-03-02 15:10:00,131.67,131.93,131.52,131.91,12395.0,126.0609,126.3098,125.9173,126.2907,12395.0
2020-03-02 15:15:00,131.85,132.25,131.85,131.97,16360.0,126.2332,126.6162,126.2332,126.3481,16360.0
2020-03-02 15:20:00,132.0,132.69,131.93,132.64,15631.0,126.3768,127.0374,126.3098,126.9896,15631.0
2020-03-02 15:25:00,132.74,133.01,132.64,132.95,27409.0,127.0853,127.3438,126.9896,127.2863,27409.0
2020-03-02 15:30:00,132.99,133.2,132.81,133.1,28087.0,127.3246,127.5257,127.1523,127.43,28087.0
2020-03-02 15:35:00,133.06,133.68,133.05,133.68,29092.0,127.3917,127.9853,127.3821,127.9853,29092.0
2020-03-02 15:40:00,133.61,133.82,133.52,133.52,33820.0,127.9182,128.1193,127.8321,127.8321,33820.0
2020-03-02 15:45:00,133.55,134.69,133.55,134.52,49376.0,127.8608,128.9522,127.8608,128.7895,49376.0
2020-03-02 15:50:00,134.69,135.54,134.39,135.54,66880.0,128.9522,129.766,128.665,129.766,66880.0
2020-03-02 15:55:00,135.49,135.55,134.89,135.06,205141.0,129.7181,129.7756,129.1437,129.3065,205141.0
2020-03-03 09:30:00,134.82,135.28,133.7,133.99,54686.0,129.0767,129.5171,128.0044,128.282,54686.0
2020-03-03 09:35:00,133.85,134.44,132.99,134.16,16080.0,128.148,128.7129,127.3246,128.4448,16080.0
2020-03-03 09:40:00,134.3,135.24,134.12,135.04,19806.0,128.5788,129.4788,128.4065,129.2873,19806.0
2020-03-03 09:45:00,135.04,135.28,134.66,135.28,10102.0,129.2873,129.5171,128.9235,129.5171,10102.0
2020-03-03 09:50:00,135.38,135.41,134.0,134.01,10158.0,129.6128,129.6416,128.2916,128.3012,10158.0
2020-03-03 09:55:00,133.85,134.63,133.85,134.34,11425.0,128.148,128.8948,128.148,128.6171,11425.0
2020-03-03 10:00:00,134.31,138.7,134.3,138.03,25343.0,128.5884,132.7914,128.5788,132.1499,25343.0
2020-03-03 10:05:00,138.01,138.15,136.4,136.63,21914.0,132.1308,132.2648,130.5894,130.8096,21914.0
2020-03-03 10:10:00,136.49,137.11,135.05,135.22,13204.0,130.6755,131.2691,129.2969,129.4596,13204.0
2020-03-03 10:15:00,134.84,135.0,134.03,134.24,8971.0,129.0958,129.249,128.3203,128.5214,8971.0
2020-03-03 10:20:00,134.18,135.31,133.78,135.06,16315.0,128.464,129.5458,128.081,129.3065,16315.0
2020-03-03 10:25:00,135.06,135.63,134.62,134.63,10865.0,129.3065,129.8522,128.8852,128.8948,10865.0
2020-03-03 10:30:00,134.44,134.62,133.96,133.96,10906.0,128.7129,128.8852,128.2533,128.2533,10906.0
2020-03-03 10:35:00,133.99,134.75,133.87,134.25,17566.0,128.282,129.0097,128.1672,128.531,17566.0
2020-03-03 10:40:00,134.06,134.86,134.05,134.67,7947.0,128.3491,129.115,128.3395,128.9331,7947.0
2020-03-03 10:45:00,134.67,134.67,133.17,133.39,17793.0,128.9331,128.9331,127.497,127.7076,17793.0
2020-03-03 10:50:00,133.38,133.79,133.28,133.6,13537.0,127.698,128.0906,127.6023,127.9087,13537.0
2020-03-03 10:55:00,133.59,134.23,133.54,134.23,10248.0,127.8991,128.5118,127.8512,128.5118,10248.0
2020-03-03 11:00:00,134.14,134.4,133.48,133.59,9713.0,128.4257,128.6746,127.7938,127.8991,9713.0
2020-03-03 11:05:00,133.54,133.54,132.82,132.86,11328.0,127.8512,127.8512,127.1619,127.2002,11328.0
2020-03-03 11:10:00,132.61,132.63,131.31,131.52,19307.0,126.9608,126.98,125.7162,125.9173,19307.0
2020-03-03 11:15:00,131.61,132.32,131.43,131.43,9897.0,126.0034,126.6832,125.8311,125.8311,9897.0
2020-03-03 11:20:00,131.61,131.62,130.59,130.6,30803.0,126.0034,126.013,125.0269,125.0365,30803.0
2020-03-03 11:25:00,130.63,130.77,130.18,130.2,45580.0,125.0652,125.1992,124.6344,124.6535,45580.0
2020-03-03 11:30:00,130.22,130.77,129.68,130.75,48698.0,124.6726,125.1992,124.1557,125.1801,48698.0
2020-03-03 11:35:00,130.75,131.67,130.66,131.67,21290.0,125.1801,126.0609,125.0939,126.0609,21290.0
2020-03-03 11:40:00,131.67,132.26,131.54,132.26,12389.0,126.0609,126.6257,125.9364,126.6257,12389.0
2020-03-03 11:45:00,132.32,132.58,131.61,131.7,24489.0,126.6832,126.9321,126.0034,126.0896,24489.0
2020-03-03 11:50:00,131.65,132.86,131.55,132.85,10567.0,126.0417,127.2002,125.946,127.1906,10567.0
2020-03-03 11:55:00,132.79,133.17,132.67,132.89,9846.0,127.1332,127.497,127.0183,127.2289,9846.0
2020-03-03 12:00:00,132.83,132.83,131.85,132.08,8657.0,127.1715,127.1715,126.2332,126.4534,8657.0
2020-03-03 12:05:00,132.32,132.48,132.12,132.37,6025.0,126.6832,126.8364,126.4917,126.7311,6025.0
2020-03-03 12:10:00,132.34,132.34,131.61,131.61,6003.0,126.7023,126.7023,126.0034,126.0034,6003.0
2020-03-03 12:15:00,131.68,131.68,131.0,131.21,7048.0,126.0705,126.0705,125.4194,125.6205,7048.0
2020-03-03 12:20:00,131.37,131.7,131.2,131.69,24114.0,125.7737,126.0896,125.6109,126.08,24114.0
2020-03-03 12:25:00,131.79,131.89,131.03,131.25,8793.0,126.1758,126.2715,125.4481,125.6588,8793.0
2020-03-03 12:30:00,131.26,131.26,130.6,130.98,13842.0,125.6683,125.6683,125.0365,125.4003,13842.0
2020-03-03 12:35:00,130.97,131.42,130.91,131.42,7685.0,125.3907,125.8215,125.3333,125.8215,7685.0
2020-03-03 12:40:00,131.43,131.68,131.29,131.4,15087.0,125.8311,126.0705,125.6971,125.8024,15087.0
2020-03-03 12:45:00,131.55,132.02,131.48,131.73,6906.0,125.946,126.396,125.879,126.1183,6906.0
2020-03-03 12:50:00,131.55,131.55,131.07,131.07,8859.0,125.946,125.946,125.4864,125.4864,8859.0
2020-03-03 12:55:00,131.15,131.17,130.68,130.69,6386.0,125.563,125.5822,125.1131,125.1226,6386.0
2020-03-03 13:00:00,130.58,130.6,130.15,130.36,8769.0,125.0173,125.0365,124.6056,124.8067,8769.0
2020-03-03 13:05:00,130.38,131.76,130.13,130.87,63589.0,124.8258,126.147,124.5865,125.295,63589.0
2020-03-03 13:10:00,130.95,131.36,130.14,130.14,32869.0,125.3715,125.7641,124.5961,124.5961,32869.0
2020-03-03 13:15:00,130.27,130.5,129.35,129.68,25600.0,124.7205,124.9407,123.8397,124.1557,25600.0
2020-03-03 13:20:00,129.85,129.98,129.34,129.46,19029.0,124.3184,124.4429,123.8301,123.945,19029.0
2020-03-03 13:25:00,129.52,129.71,128.98,129.71,22972.0,124.0025,124.1844,123.4855,124.1844,22972.0
2020-03-03 13:30:00,129.68,130.03,129.19,129.93,16893.0,124.1557,124.4907,123.6865,124.395,16893.0
2020-03-03 13:35:00,129.94,130.11,129.65,129.89,12484.0,124.4046,124.5673,124.1269,124.3567,12484.0
2020-03-03 13:40:00,129.89,130.0,128.55,128.58,14725.0,124.3567,124.462,123.0738,123.1025,14725.0
2020-03-03 13:45:00,128.59,128.69,128.25,128.38,20853.0,123.1121,123.2078,122.7866,122.911,20853.0
2020-03-03 13:50:00,128.42,128.9,128.37,128.39,7776.0,122.9493,123.4089,122.9015,122.9206,7776.0
2020-03-03 13:55:00,128.45,128.45,127.81,127.81,12712.0,122.978,122.978,122.3653,122.3653,12712.0
2020-03-03 14:00:00,127.97,128.29,127.45,127.49,15146.0,122.5185,122.8249,122.0206,122.0589,15146.0
2020-03-03 14:05:00,127.6,127.89,126.84,126.84,21761.0,122.1643,122.4419,121.4366,121.4366,21761.0
2020-03-03 14:10:00,126.93,128.25,126.93,128.15,13800.0,121.5228,122.7866,121.5228,122.6908,13800.0
2020-03-03 14:15:00,128.15,128.27,127.11,127.26,14150.0,122.6908,122.8057,121.6951,121.8387,14150.0
2020-03-03 14:20:00,127.19,128.14,127.02,127.53,21353.0,121.7717,122.6813,121.609,122.0972,21353.0
2020-03-03 14:25:00,127.52,128.44,127.45,128.41,12009.0,122.0877,122.9685,122.0206,122.9398,12009.0
2020-03-03 14:30:00,128.39,128.51,128.1,128.34,15611.0,122.9206,123.0355,122.643,122.8727,15611.0
2020-03-03 14:35:00,128.29,128.4,127.62,127.62,16604.0,122.8249,122.9302,122.1834,122.1834,16604.0
2020-03-03 14:40:00,127.42,127.7,127.16,127.47,13630.0,121.9919,122.26,121.743,122.0398,13630.0
2020-03-03 14:45:00,127.48,128.22,127.48,128.1,8713.0,122.0494,122.7578,122.0494,122.643,8713.0
2020-03-03 14:50:00,128.19,128.81,127.84,128.8,13558.0,122.7291,123.3227,122.394,123.3131,13558.0
2020-03-03 14:55:00,128.83,129.2,128.78,129.14,17303.0,123.3419,123.6961,123.294,123.6387,17303.0
2020-03-03 15:00:00,129.17,129.59,129.02,129.47,20011.0,123.6674,124.0695,123.5238,123.9546,20011.0
2020-03-03 15:05:00,129.4,129.51,128.79,129.03,24478.0,123.8876,123.9929,123.3036,123.5333,24478.0
2020-03-03 15:10:00,129.07,129.84,128.97,129.75,24729.0,123.5716,124.3088,123.4759,124.2227,24729.0
2020-03-03 15:15:00,129.67,129.88,129.26,129.75,13254.0,124.1461,124.3471,123.7535,124.2227,13254.0
2020-03-03 15:20:00,129.65,129.71,128.59,128.62,37670.0,124.1269,124.1844,123.1121,123.1408,37670.0
2020-03-03 15:25:00,128.67,130.12,128.67,129.94,23560.0,123.1887,124.5769,123.1887,124.4046,23560.0
2020-03-03 15:30:00,129.95,129.95,128.16,128.56,21626.0,124.4141,124.4141,122.7004,123.0834,21626.0
2020-03-03 15:35:00,128.52,128.71,127.36,127.43,22192.0,123.0451,123.227,121.9345,122.0015,22192.0
2020-03-03 15:40:00,127.55,128.77,127.43,128.58,24798.0,122.1164,123.2844,122.0015,123.1025,24798.0
2020-03-03 15:45:00,128.56,129.19,128.25,128.38,45901.0,123.0834,123.6865,122.7866,122.911,45901.0
2020-03-03 15:50:00,128.25,129.22,128.05,129.0,133175.0,122.7866,123.7152,122.5951,123.5046,133175.0
2020-03-03 15:55:00,129.13,129.53,128.3,128.79,182265.0,123.6291,124.012,122.8344,123.3036,182265.0
2020-03-04 09:30:00,135.5,140.0,135.5,138.69,108461.0,129.7277,134.036,129.7277,132.7818,108461.0
2020-03-04 09:35:00,138.72,139.71,138.0,138.52,87021.0,132.8105,133.7584,132.1212,132.6191,87021.0
2020-03-04 09:40:00,138.91,138.91,137.01,137.53,49462.0,132.9925,132.9925,131.1734,131.6712,49462.0
2020-03-04 09:45:00,137.52,138.03,137.18,137.5,60341.0,131.6617,132.1499,131.3362,131.6425,60341.0
2020-03-04 09:50:00,137.47,137.59,136.33,136.39,77943.0,131.6138,131.7287,130.5224,130.5798,77943.0
2020-03-04 09:55:00,136.5,136.51,134.91,135.9,77633.0,130.6851,130.6947,129.1629,130.1107,77633.0
2020-03-04 10:00:00,135.9,136.52,135.77,135.95,38310.0,130.1107,130.7043,129.9862,130.1585,38310.0
2020-03-04 10:05:00,135.97,136.09,135.52,135.76,21247.0,130.1777,130.2926,129.7469,129.9766,21247.0
2020-03-04 10:10:00,135.96,135.97,135.38,135.52,32588.0,130.1681,130.1777,129.6128,129.7469,32588.0
2020-03-04 10:15:00,135.41,136.29,135.3,136.13,15818.0,129.6416,130.4841,129.5362,130.3309,15818.0
2020-03-04 10:20:00,136.1,136.62,135.99,136.37,14362.0,130.3022,130.8,130.1968,130.5607,14362.0
2020-03-04 10:25:00,136.37,136.9,136.22,136.41,30623.0,130.5607,131.0681,130.417,130.599,30623.0
2020-03-04 10:30:00,136.31,136.31,135.02,135.07,12530.0,130.5032,130.5032,129.2682,129.316,12530.0
2020-03-04 10:35:00,135.09,135.34,134.45,134.64,47072.0,129.3352,129.5745,128.7224,128.9044,47072.0
2020-03-04 10:40:00,134.64,135.49,134.61,135.31,4000.0,128.9044,129.7181,128.8756,129.5458,4000.0
2020-03-04 10:45:00,135.31,135.76,135.06,135.25,8603.0,129.5458,129.9766,129.3065,129.4884,8603.0
2020-03-04 10:50:00,135.3,135.39,134.75,134.75,10606.0,129.5362,129.6224,129.0097,129.0097,10606.0
2020-03-04 10:55:00,134.75,134.84,134.26,134.26,29748.0,129.0097,129.0958,128.5405,128.5405,29748.0
2020-03-04 11:00:00,134.28,135.03,134.28,134.64,21681.0,128.5597,129.2777,128.5597,128.9044,21681.0
2020-03-04 11:05:00,134.63,134.98,134.58,134.74,20408.0,128.8948,129.2299,128.8469,129.0001,20408.0
2020-03-04 11:10:00,134.78,135.51,134.77,135.46,6201.0,129.0384,129.7373,129.0288,129.6894,6201.0
2020-03-04 11:15:00,135.46,135.52,134.59,134.72,11369.0,129.6894,129.7469,128.8565,128.9809,11369.0
2020-03-04 11:20:00,134.79,134.79,134.05,134.64,6129.0,129.048,129.048,128.3395,128.9044,6129.0
2020-03-04 11:25:00,134.76,134.91,134.57,134.85,12402.0,129.0192,129.1629,128.8373,129.1054,12402.0
2020-03-04 11:30:00,134.85,135.0,134.61,134.81,9549.0,129.1054,129.249,128.8756,129.0671,9549.0
2020-03-04 11:35:00,134.93,135.01,133.83,134.03,7741.0,129.182,129.2586,128.1289,128.3203,7741.0
2020-03-04 11:40:00,133.99,134.23,133.82,133.99,9992.0,128.282,128.5118,128.1193,128.282,9992.0
2020-03-04 11:45:00,134.12,134.29,133.92,133.99,6257.0,128.4065,128.5693,128.215,128.282,6257.0
2020-03-04 11:50:00,134.08,134.25,133.75,133.77,10308.0,128.3682,128.531,128.0523,128.0714,10308.0
2020-03-04 11:55:00,133.72,134.3,133.68,134.16,4155.0,128.0235,128.5788,127.9853,128.4448,4155.0
2020-03-04 12:00:00,134.17,134.37,134.14,134.26,4546.0,128.4544,128.6459,128.4257,128.5405,4546.0
2020-03-04 12:05:00,134.26,134.69,134.26,134.47,23156.0,128.5405,128.9522,128.5405,128.7416,23156.0
2020-03-04 12:10:00,134.58,134.94,134.46,134.94,7079.0,128.8469,129.1916,128.732,129.1916,7079.0
2020-03-04 12:15:00,134.94,135.23,134.86,135.0,6412.0,129.1916,129.4692,129.115,129.249,6412.0
2020-03-04 12:20:00,135.12,135.34,135.06,135.06,6058.0,129.3639,129.5745,129.3065,129.3065,6058.0
2020-03-04 12:25:00,135.0,135.7,135.0,135.58,5388.0,129.249,129.9192,129.249,129.8043,5388.0
2020-03-04 12:30:00,135.58,135.58,135.37,135.47,6875.0,129.8043,129.8043,129.6033,129.699,6875.0
2020-03-04 12:35:00,135.57,135.67,135.1,135.1,14177.0,129.7947,129.8905,129.3448,129.3448,14177.0
2020-03-04 12:40:00,135.15,135.47,135.15,135.36,10057.0,129.3926,129.699,129.3926,129.5937,10057.0
2020-03-04 12:45:00,135.3,135.78,135.28,135.78,4835.0,129.5362,129.9958,129.5171,129.9958,4835.0
2020-03-04 12:50:00,135.81,136.03,135.69,136.03,3691.0,130.0245,130.2351,129.9096,130.2351,3691.0
2020-03-04 12:55:00,136.1,136.32,136.02,136.31,9611.0,130.3022,130.5128,130.2256,130.5032,9611.0
2020-03-04 13:00:00,136.31,136.32,136.08,136.22,9991.0,130.5032,130.5128,130.283,130.417,9991.0
2020-03-04 13:05:00,136.26,136.36,135.97,135.97,7860.0,130.4553,130.5511,130.1777,130.1777,7860.0
2020-03-04 13:10:00,135.89,135.96,135.22,135.52,11736.0,130.1011,130.1681,129.4596,129.7469,11736.0
2020-03-04 13:15:00,135.57,135.8,135.47,135.77,7915.0,129.7947,130.0149,129.699,129.9862,7915.0
2020-03-04 13:20:00,135.78,136.14,135.77,136.09,12940.0,129.9958,130.3405,129.9862,130.2926,12940.0
2020-03-04 13:25:00,136.08,136.25,135.94,136.06,10746.0,130.283,130.4458,130.149,130.2639,10746.0
2020-03-04 13:30:00,136.07,136.21,135.95,136.21,9398.0,130.2734,130.4075,130.1585,130.4075,9398.0
2020-03-04 13:35:00,136.28,136.3,135.85,135.89,24932.0,130.4745,130.4936,130.0628,130.1011,24932.0
2020-03-04 13:40:00,135.86,135.95,135.22,135.25,5470.0,130.0724,130.1585,129.4596,129.4884,5470.0
2020-03-04 13:45:00,135.33,135.38,135.04,135.1,72639.0,129.565,129.6128,129.2873,129.3448,72639.0
2020-03-04 13:50:00,135.17,135.57,135.14,135.46,11672.0,129.4118,129.7947,129.3831,129.6894,11672.0
2020-03-04 13:55:00,135.41,135.5,134.93,135.42,21368.0,129.6416,129.7277,129.182,129.6511,21368.0
2020-03-04 14:00:00,135.44,135.49,134.77,134.77,27399.0,129.6703,129.7181,129.0288,129.0288,27399.0
2020-03-04 14:05:00,134.75,135.0,134.61,134.83,7691.0,129.0097,129.249,128.8756,129.0863,7691.0
2020-03-04 14:10:00,134.84,134.94,134.59,134.66,8762.0,129.0958,129.1916,128.8565,128.9235,8762.0
2020-03-04 14:15:00,134.67,135.06,134.62,134.97,12102.0,128.9331,129.3065,128.8852,129.2203,12102.0
2020-03-04 14:20:00,134.91,135.07,134.78,134.91,12076.0,129.1629,129.316,129.0384,129.1629,12076.0
2020-03-04 14:25:00,134.92,135.24,134.85,134.94,95998.0,129.1724,129.4788,129.1054,129.1916,95998.0
2020-03-04 14:30:00,134.97,135.1,134.76,134.86,14743.0,129.2203,129.3448,129.0192,129.115,14743.0
2020-03-04 14:35:00,134.78,135.04,134.77,134.89,12740.0,129.0384,129.2873,129.0288,129.1437,12740.0
2020-03-04 14:40:00,134.89,135.06,134.89,135.02,13272.0,129.1437,129.3065,129.1437,129.2682,13272.0
2020-03-04 14:45:00,134.98,135.03,134.76,134.89,15907.0,129.2299,129.2777,129.0192,129.1437,15907.0
2020-03-04 14:50:00,134.92,135.16,134.8,135.13,12854.0,129.1724,129.4022,129.0575,129.3735,12854.0
2020-03-04 14:55:00,135.12,135.54,135.05,135.49,14502.0,129.3639,129.766,129.2969,129.7181,14502.0
2020-03-04 15:00:00,135.42,135.75,135.39,135.64,13003.0,129.6511,129.9671,129.6224,129.8618,13003.0
2020-03-04 15:05:00,135.51,135.66,134.96,135.17,12889.0,129.7373,129.8809,129.2107,129.4118,12889.0
2020-03-04 15:10:00,135.23,135.77,135.23,135.58,10785.0,129.4692,129.9862,129.4692,129.8043,10785.0
2020-03-04 15:15:00,135.52,135.59,135.32,135.37,15906.0,129.7469,129.8139,129.5554,129.6033,15906.0
2020-03-04 15:20:00,135.38,135.73,135.32,135.66,25144.0,129.6128,129.9479,129.5554,129.8809,25144.0
2020-03-04 15:25:00,135.65,135.76,135.53,135.74,57145.0,129.8713,129.9766,129.7564,129.9575,57145.0
2020-03-04 15:30:00,135.77,135.95,135.69,135.85,130618.0,129.9862,130.1585,129.9096,130.0628,130618.0
2020-03-04 15:35:00,135.88,136.04,135.64,135.79,131047.0,130.0915,130.2447,129.8618,130.0054,131047.0
2020-03-04 15:40:00,135.85,135.95,135.34,135.41,224217.0,130.0628,130.1585,129.5745,129.6416,224217.0
2020-03-04 15:45:00,135.4,135.59,134.97,135.02,55753.0,129.632,129.8139,129.2203,129.2682,55753.0
2020-03-04 15:50:00,135.07,135.59,135.06,135.26,104387.0,129.316,129.8139,129.3065,129.4979,104387.0
2020-03-04 15:55:00,135.36,135.74,135.17,135.21,110990.0,129.5937,129.9575,129.4118,129.4501,110990.0
2020-03-05 09:30:00,131.36,131.69,130.51,131.11,65832.0,125.7641,126.08,124.9503,125.5247,65832.0
2020-03-05 09:35:00,130.98,131.17,130.56,130.64,30008.0,125.4003,125.5822,124.9982,125.0748,30008.0
2020-03-05 09:40:00,130.64,130.74,130.24,130.56,38292.0,125.0748,125.1705,124.6918,124.9982,38292.0
2020-03-05 09:45:00,130.47,130.7,129.46,129.57,32254.0,124.912,125.1322,123.945,124.0503,32254.0
2020-03-05 09:50:00,129.57,129.69,128.79,128.8,42471.0,124.0503,124.1652,123.3036,123.3131,42471.0
2020-03-05 09:55:00,129.0,129.1,128.31,129.1,36143.0,123.5046,123.6004,122.844,123.6004,36143.0
2020-03-05 10:00:00,129.02,129.41,128.79,128.98,63968.0,123.5238,123.8972,123.3036,123.4855,63968.0
2020-03-05 10:05:00,128.93,130.65,128.71,130.63,57469.0,123.4376,125.0843,123.227,125.0652,57469.0
2020-03-05 10:10:00,130.63,131.35,130.63,131.35,25978.0,125.0652,125.7545,125.0652,125.7545,25978.0
2020-03-05 10:15:00,131.21,131.73,131.21,131.48,11163.0,125.6205,126.1183,125.6205,125.879,11163.0
2020-03-05 10:20:00,131.4,132.0,131.4,131.74,17734.0,125.8024,126.3768,125.8024,126.1279,17734.0
2020-03-05 10:25:00,131.73,131.73,131.1,131.54,10334.0,126.1183,126.1183,125.5152,125.9364,10334.0
2020-03-05 10:30:00,131.42,131.42,130.98,131.15,22462.0,125.8215,125.8215,125.4003,125.563,22462.0
2020-03-05 10:35:00,131.07,131.07,130.27,130.27,8939.0,125.4864,125.4864,124.7205,124.7205,8939.0
2020-03-05 10:40:00,130.14,130.96,130.14,130.67,11426.0,124.5961,125.3811,124.5961,125.1035,11426.0
2020-03-05 10:45:00,130.67,131.35,130.65,131.27,6992.0,125.1035,125.7545,125.0843,125.6779,6992.0
2020-03-05 10:50:00,131.36,131.62,131.09,131.57,5957.0,125.7641,126.013,125.5056,125.9651,5957.0
2020-03-05 10:55:00,131.54,131.58,131.2,131.25,5821.0,125.9364,125.9747,125.6109,125.6588,5821.0
2020-03-05 11:00:00,131.22,131.6,131.09,131.44,7230.0,125.63,125.9939,125.5056,125.8407,7230.0
2020-03-05 11:05:00,131.5,131.77,131.44,131.65,5085.0,125.8981,126.1566,125.8407,126.0417,5085.0
2020-03-05 11:10:00,131.61,132.07,131.53,132.0,8119.0,126.0034,126.4438,125.9268,126.3768,8119.0
2020-03-05 11:15:00,132.03,132.15,131.77,132.11,6300.0,126.4055,126.5204,126.1566,126.4821,6300.0
2020-03-05 11:20:00,132.17,132.21,131.97,132.0,12598.0,126.5396,126.5779,126.3481,126.3768,12598.0
2020-03-05 11:25:00,131.95,132.49,131.95,132.43,9296.0,126.3289,126.8459,126.3289,126.7885,9296.0
2020-03-05 11:30:00,132.46,132.64,132.25,132.58,21802.0,126.8172,126.9896,126.6162,126.9321,21802.0
2020-03-05 11:35:00,132.53,132.54,131.62,131.62,8731.0,126.8842,126.8938,126.013,126.013,8731.0
2020-03-05 11:40:00,131.66,131.74,131.26,131.31,16365.0,126.0513,126.1279,125.6683,125.7162,16365.0
2020-03-05 11:45:00,131.25,131.78,131.25,131.53,9460.0,125.6588,126.1662,125.6588,125.9268,9460.0
2020-03-05 11:50:00,131.58,131.77,131.44,131.64,5831.0,125.9747,126.1566,125.8407,126.0322,5831.0
2020-03-05 11:55:00,131.64,131.64,130.94,131.27,18517.0,126.0322,126.0322,125.362,125.6779,18517.0
2020-03-05 12:00:00,131.31,131.51,131.17,131.51,13488.0,125.7162,125.9077,125.5822,125.9077,13488.0
2020-03-05 12:05:00,131.5,131.51,130.61,130.78,8648.0,125.8981,125.9077,125.046,125.2088,8648.0
2020-03-05 12:10:00,130.74,131.04,130.74,130.9,9344.0,125.1705,125.4577,125.1705,125.3237,9344.0
2020-03-05 12:15:00,130.86,130.92,130.33,130.33,11635.0,125.2854,125.3428,124.778,124.778,11635.0
2020-03-05 12:20:00,130.33,130.35,129.97,130.03,10603.0,124.778,124.7971,124.4333,124.4907,10603.0
2020-03-05 12:25:00,130.1,130.11,129.64,130.02,12190.0,124.5578,124.5673,124.1174,124.4812,12190.0
2020-03-05 12:30:00,130.02,130.13,129.93,130.0,20323.0,124.4812,124.5865,124.395,124.462,20323.0
2020-03-05 12:35:00,130.01,130.08,129.49,129.54,8328.0,124.4716,124.5386,123.9737,124.0216,8328.0
2020-03-05 12:40:00,129.41,129.56,128.64,128.79,12322.0,123.8972,124.0408,123.16,123.3036,12322.0
2020-03-05 12:45:00,128.82,128.91,128.55,128.83,20206.0,123.3323,123.4185,123.0738,123.3419,20206.0
2020-03-05 12:50:00,128.81,128.89,128.73,128.88,14670.0,123.3227,123.3993,123.2461,123.3897,14670.0
2020-03-05 12:55:00,128.9,128.9,128.33,128.5,20505.0,123.4089,123.4089,122.8632,123.0259,20505.0
2020-03-05 13:00:00,128.49,128.68,128.29,128.49,16263.0,123.0163,123.1983,122.8249,123.0163,16263.0
2020-03-05 13:05:00,128.42,128.72,128.29,128.3,12120.0,122.9493,123.2365,122.8249,122.8344,12120.0
2020-03-05 13:10:00,128.34,128.76,128.27,128.28,13433.0,122.8727,123.2748,122.8057,122.8153,13433.0
2020-03-05 13:15:00,128.33,128.51,128.13,128.22,6801.0,122.8632,123.0355,122.6717,122.7578,6801.0
2020-03-05 13:20:00,128.27,128.59,128.01,128.47,7262.0,122.8057,123.1121,122.5568,122.9972,7262.0
2020-03-05 13:25:00,128.47,128.65,128.41,128.62,10193.0,122.9972,123.1695,122.9398,123.1408,10193.0
2020-03-05 13:30:00,128.71,128.74,128.47,128.62,10363.0,123.227,123.2557,122.9972,123.1408,10363.0
2020-03-05 13:35:00,128.63,128.74,128.42,128.42,14363.0,123.1504,123.2557,122.9493,122.9493,14363.0
2020-03-05 13:40:00,128.39,128.48,128.01,128.22,9816.0,122.9206,123.0068,122.5568,122.7578,9816.0
2020-03-05 13:45:00,128.24,128.5,128.12,128.39,15502.0,122.777,123.0259,122.6621,122.9206,15502.0
2020-03-05 13:50:00,128.37,128.42,127.75,127.75,14223.0,122.9015,122.9493,122.3079,122.3079,14223.0
2020-03-05 13:55:00,127.8,128.26,127.69,128.09,22228.0,122.3557,122.7961,122.2504,122.6334,22228.0
2020-03-05 14:00:00,128.14,128.15,126.93,127.08,36173.0,122.6813,122.6908,121.5228,121.6664,36173.0
2020-03-05 14:05:00,127.05,127.25,126.72,126.72,70982.0,121.6377,121.8292,121.3217,121.3217,70982.0
2020-03-05 14:10:00,126.72,127.14,126.6,126.86,45196.0,121.3217,121.7239,121.2069,121.4558,45196.0
2020-03-05 14:15:00,126.89,126.94,126.21,126.24,23514.0,121.4845,121.5324,120.8335,120.8622,23514.0
2020-03-05 14:20:00,126.27,126.42,125.76,125.76,27021.0,120.8909,121.0345,120.4026,120.4026,27021.0
2020-03-05 14:25:00,125.73,125.91,125.46,125.52,41303.0,120.3739,120.5463,120.1154,120.1729,41303.0
2020-03-05 14:30:00,125.55,126.27,125.4,126.08,61615.0,120.2016,120.8909,120.058,120.709,61615.0
2020-03-05 14:35:00,126.09,126.49,125.82,126.43,44721.0,120.7186,121.1015,120.4601,121.0441,44721.0
2020-03-05 14:40:00,126.51,127.39,126.51,127.38,43030.0,121.1207,121.9632,121.1207,121.9536,43030.0
2020-03-05 14:45:00,127.43,128.32,127.17,128.32,87941.0,122.0015,122.8536,121.7526,122.8536,87941.0
2020-03-05 14:50:00,128.39,128.56,127.45,127.45,57150.0,122.9206,123.0834,122.0206,122.0206,57150.0
2020-03-05 14:55:00,127.44,127.62,127.13,127.42,60002.0,122.0111,122.1834,121.7143,121.9919,60002.0
2020-03-05 15:00:00,127.42,127.46,126.61,126.69,62903.0,121.9919,122.0302,121.2164,121.293,62903.0
2020-03-05 15:05:00,126.76,127.03,126.53,126.78,26952.0,121.36,121.6185,121.1398,121.3792,26952.0
2020-03-05 15:10:00,126.79,126.88,125.7,125.71,30363.0,121.3888,121.4749,120.3452,120.3548,30363.0
2020-03-05 15:15:00,125.77,125.78,125.38,125.5,32579.0,120.4122,120.4218,120.0388,120.1537,32579.0
2020-03-05 15:20:00,125.49,125.59,125.32,125.4,35913.0,120.1441,120.2399,119.9814,120.058,35913.0
2020-03-05 15:25:00,125.36,125.79,124.98,125.56,33077.0,120.0197,120.4314,119.6559,120.2112,33077.0
2020-03-05 15:30:00,125.49,126.31,125.26,125.98,52864.0,120.1441,120.9292,119.9239,120.6133,52864.0
2020-03-05 15:35:00,125.93,126.2,125.88,126.16,52960.0,120.5654,120.8239,120.5175,120.7856,52960.0
2020-03-05 15:40:00,126.16,126.6,125.97,126.6,58925.0,120.7856,121.2069,120.6037,121.2069,58925.0
2020-03-05 15:45:00,126.61,126.68,126.05,126.12,57697.0,121.2164,121.2835,120.6803,120.7473,57697.0
2020-03-05 15:50:00,126.12,127.22,126.04,127.04,79283.0,120.7473,121.8004,120.6707,121.6281,79283.0
2020-03-05 15:55:00,127.02,128.04,126.81,127.83,202089.0,121.609,122.5855,121.4079,122.3845,202089.0
2020-03-06 09:30:00,123.57,124.41,122.25,124.24,81477.0,118.3059,119.1102,117.0422,118.9474,81477.0
2020-03-06 09:35:00,124.04,125.51,124.04,125.19,46080.0,118.7559,120.1633,118.7559,119.8569,46080.0
2020-03-06 09:40:00,125.31,125.53,124.45,124.87,48022.0,119.9718,120.1824,119.1484,119.5506,48022.0
2020-03-06 09:45:00,124.82,125.0,124.0,124.53,65630.0,119.5027,119.675,118.7176,119.225,65630.0
2020-03-06 09:50:00,124.48,124.55,123.65,123.92,47267.0,119.1772,119.2442,118.3825,118.641,47267.0
2020-03-06 09:55:00,123.89,125.28,123.8,125.25,96335.0,118.6123,119.9431,118.5261,119.9144,96335.0
2020-03-06 10:00:00,125.28,125.5,124.88,125.31,30757.0,119.9431,120.1537,119.5601,119.9718,30757.0
2020-03-06 10:05:00,125.38,125.5,124.92,124.92,44964.0,120.0388,120.1537,119.5984,119.5984,44964.0
2020-03-06 10:10:00,124.95,125.61,124.84,125.48,29345.0,119.6271,120.259,119.5218,120.1346,29345.0
2020-03-06 10:15:00,125.48,125.64,125.08,125.14,17915.0,120.1346,120.2878,119.7516,119.8091,17915.0
2020-03-06 10:20:00,125.19,125.51,124.93,125.39,19194.0,119.8569,120.1633,119.608,120.0484,19194.0
2020-03-06 10:25:00,125.45,126.36,125.42,126.21,13630.0,120.1058,120.9771,120.0771,120.8335,13630.0
2020-03-06 10:30:00,126.33,126.44,125.88,126.0,28504.0,120.9484,121.0537,120.5175,120.6324,28504.0
2020-03-06 10:35:00,125.88,126.39,125.77,126.37,23385.0,120.5175,121.0058,120.4122,120.9867,23385.0
2020-03-06 10:40:00,126.36,126.79,126.2,126.28,10931.0,120.9771,121.3888,120.8239,120.9005,10931.0
2020-03-06 10:45:00,126.15,126.25,125.68,126.14,11086.0,120.776,120.8718,120.3261,120.7665,11086.0
2020-03-06 10:50:00,126.26,126.3,125.89,125.96,21476.0,120.8813,120.9196,120.5271,120.5941,21476.0
2020-03-06 10:55:00,125.96,125.96,125.07,125.74,15130.0,120.5941,120.5941,119.742,120.3835,15130.0
2020-03-06 11:00:00,125.78,125.89,124.9,125.18,27117.0,120.4218,120.5271,119.5793,119.8474,27117.0
2020-03-06 11:05:00,125.26,125.43,124.59,124.65,11026.0,119.9239,120.0867,119.2825,119.3399,11026.0
2020-03-06 11:10:00,124.66,125.07,124.36,124.4,13037.0,119.3495,119.742,119.0623,119.1006,13037.0
2020-03-06 11:15:00,124.41,124.99,124.37,124.88,20275.0,119.1102,119.6654,119.0719,119.5601,20275.0
2020-03-06 11:20:00,124.91,124.99,124.75,124.9,20429.0,119.5889,119.6654,119.4357,119.5793,20429.0
2020-03-06 11:25:00,124.85,125.17,124.63,124.92,29714.0,119.5314,119.8378,119.3208,119.5984,29714.0
2020-03-06 11:30:00,125.04,125.37,124.8,125.21,18600.0,119.7133,120.0293,119.4835,119.8761,18600.0
2020-03-06 11:35:00,125.21,125.27,124.89,125.14,11067.0,119.8761,119.9335,119.5697,119.8091,11067.0
2020-03-06 11:40:00,125.14,125.55,125.02,125.25,18765.0,119.8091,120.2016,119.6942,119.9144,18765.0
2020-03-06 11:45:00,125.4,125.5,125.02,125.02,19926.0,120.058,120.1537,119.6942,119.6942,19926.0
2020-03-06 11:50:00,125.06,126.01,125.0,125.96,18770.0,119.7325,120.642,119.675,120.5941,18770.0
2020-03-06 11:55:00,126.07,126.24,125.93,126.1,10689.0,120.6994,120.8622,120.5654,120.7282,10689.0
2020-03-06 12:00:00,126.17,126.21,125.18,125.24,11939.0,120.7952,120.8335,119.8474,119.9048,11939.0
2020-03-06 12:05:00,125.21,125.34,125.04,125.17,10242.0,119.8761,120.0005,119.7133,119.8378,10242.0
2020-03-06 12:10:00,125.15,125.23,124.68,124.88,9958.0,119.8186,119.8952,119.3687,119.5601,9958.0
2020-03-06 12:15:00,124.85,125.0,124.45,124.49,10680.0,119.5314,119.675,119.1484,119.1867,10680.0
2020-03-06 12:20:00,124.52,125.16,124.51,124.99,10834.0,119.2155,119.8282,119.2059,119.6654,10834.0
2020-03-06 12:25:00,124.96,125.4,124.89,125.08,7807.0,119.6367,120.058,119.5697,119.7516,7807.0
2020-03-06 12:30:00,125.15,125.78,125.05,125.71,11104.0,119.8186,120.4218,119.7229,120.3548,11104.0
2020-03-06 12:35:00,125.72,126.34,125.57,126.06,6679.0,120.3643,120.9579,120.2207,120.6899,6679.0
2020-03-06 12:40:00,126.04,126.52,126.03,126.51,5000.0,120.6707,121.1303,120.6611,121.1207,5000.0
2020-03-06 12:45:00,126.56,126.88,126.4,126.62,12326.0,121.1686,121.4749,121.0154,121.226,12326.0
2020-03-06 12:50:00,126.61,126.65,126.29,126.36,7707.0,121.2164,121.2547,120.9101,120.9771,7707.0
2020-03-06 12:55:00,126.41,126.64,126.21,126.23,5388.0,121.025,121.2452,120.8335,120.8526,5388.0
2020-03-06 13:00:00,126.24,126.54,126.03,126.38,7310.0,120.8622,121.1494,120.6611,120.9962,7310.0
2020-03-06 13:05:00,126.35,126.67,126.2,126.35,7050.0,120.9675,121.2739,120.8239,120.9675,7050.0
2020-03-06 13:10:00,126.48,126.53,125.61,125.68,31922.0,121.092,121.1398,120.259,120.3261,31922.0
2020-03-06 13:15:00,125.67,125.91,125.6,125.72,8154.0,120.3165,120.5463,120.2495,120.3643,8154.0
2020-03-06 13:20:00,125.78,126.47,125.78,126.27,8400.0,120.4218,121.0824,120.4218,120.8909,8400.0
2020-03-06 13:25:00,126.19,126.41,125.8,126.3,25698.0,120.8143,121.025,120.4409,120.9196,25698.0
2020-03-06 13:30:00,126.32,126.47,125.76,125.79,7800.0,120.9388,121.0824,120.4026,120.4314,7800.0
2020-03-06 13:35:00,125.88,126.31,125.75,126.31,9009.0,120.5175,120.9292,120.3931,120.9292,9009.0
2020-03-06 13:40:00,126.29,126.42,125.81,125.89,5908.0,120.9101,121.0345,120.4505,120.5271,5908.0
2020-03-06 13:45:00,125.85,125.85,125.36,125.45,15881.0,120.4888,120.4888,120.0197,120.1058,15881.0
2020-03-06 13:50:00,125.17,125.5,124.77,124.79,19069.0,119.8378,120.1537,119.4548,119.474,19069.0
2020-03-06 13:55:00,124.82,125.09,124.81,125.06,7052.0,119.5027,119.7612,119.4931,119.7325,7052.0
2020-03-06 14:00:00,124.98,125.17,124.74,125.12,10001.0,119.6559,119.8378,119.4261,119.7899,10001.0
2020-03-06 14:05:00,125.23,125.25,124.82,124.9,8138.0,119.8952,119.9144,119.5027,119.5793,8138.0
2020-03-06 14:10:00,125.06,125.23,124.92,125.2,5267.0,119.7325,119.8952,119.5984,119.8665,5267.0
2020-03-06 14:15:00,125.15,125.24,124.88,125.09,7305.0,119.8186,119.9048,119.5601,119.7612,7305.0
2020-03-06 14:20:00,125.07,125.47,125.0,125.28,6920.0,119.742,120.125,119.675,119.9431,6920.0
2020-03-06 14:25:00,125.33,125.63,125.3,125.33,3628.0,119.991,120.2782,119.9622,119.991,3628.0
2020-03-06 14:30:00,125.5,125.65,125.0,125.03,9628.0,120.1537,120.2973,119.675,119.7037,9628.0
2020-03-06 14:35:00,125.06,125.09,124.73,124.81,9094.0,119.7325,119.7612,119.4165,119.4931,9094.0
2020-03-06 14:40:00,124.79,125.04,124.49,124.94,9967.0,119.474,119.7133,119.1867,119.6176,9967.0
2020-03-06 14:45:00,124.95,125.18,124.2,124.2,8212.0,119.6271,119.8474,118.9091,118.9091,8212.0
2020-03-06 14:50:00,124.2,124.28,123.89,124.06,13381.0,118.9091,118.9857,118.6123,118.7751,13381.0
2020-03-06 14:55:00,124.08,124.44,124.0,124.04,12550.0,118.7942,119.1389,118.7176,118.7559,12550.0
2020-03-06 15:00:00,124.0,124.26,123.59,123.73,11283.0,118.7176,118.9665,118.3251,118.4591,11283.0
2020-03-06 15:05:00,123.63,123.79,123.4,123.47,18346.0,118.3634,118.5166,118.1432,118.2102,18346.0
2020-03-06 15:10:00,123.47,124.18,123.38,123.75,18400.0,118.2102,118.89,118.124,118.4783,18400.0
2020-03-06 15:15:00,123.69,124.7,123.69,124.63,18589.0,118.4208,119.3878,118.4208,119.3208,18589.0
2020-03-06 15:20:00,124.57,124.78,124.36,124.78,9618.0,119.2633,119.4644,119.0623,119.4644,9618.0
2020-03-06 15:25:00,124.86,124.98,124.41,124.43,75210.0,119.541,119.6559,119.1102,119.1293,75210.0
2020-03-06 15:30:00,124.38,125.95,124.34,125.8,19220.0,119.0814,120.5845,119.0431,120.4409,19220.0
2020-03-06 15:35:00,125.84,126.13,125.16,125.22,22220.0,120.4792,120.7569,119.8282,119.8856,22220.0
2020-03-06 15:40:00,125.18,125.81,125.18,125.81,38959.0,119.8474,120.4505,119.8474,120.4505,38959.0
2020-03-06 15:45:00,125.76,126.2,125.49,126.13,88585.0,120.4026,120.8239,120.1441,120.7569,88585.0
2020-03-06 15:50:00,126.15,127.25,126.12,126.82,69515.0,120.776,121.8292,120.7473,121.4175,69515.0
2020-03-06 15:55:00,126.97,127.43,126.66,127.13,151088.0,121.5611,122.0015,121.2643,121.7143,151088.0
2020-03-09 09:30:00,119.42,120.42,117.62,118.72,68352.0,114.3327,115.2901,112.6094,113.6625,68352.0
2020-03-09 09:35:00,118.72,118.72,118.72,118.72,0.0,113.6625,113.6625,113.6625,113.6625,0.0
2020-03-09 09:40:00,118.72,118.72,118.72,118.72,0.0,113.6625,113.6625,113.6625,113.6625,0.0
2020-03-09 09:45:00,118.72,118.72,118.72,118.72,0.0,113.6625,113.6625,113.6625,113.6625,0.0
2020-03-09 09:50:00,118.72,118.72,118.72,118.72,0.0,113.6625,113.6625,113.6625,113.6625,0.0
2020-03-09 09:55:00,110.51,117.2,110.51,117.0,42898.0,105.8023,112.2073,105.8023,112.0158,42898.0
2020-03-09 10:00:00,117.0,120.3,116.99,119.96,22238.0,112.0158,115.1752,112.0062,114.8497,22238.0
2020-03-09 10:05:00,120.27,121.34,119.99,120.46,57277.0,115.1465,116.1709,114.8784,115.3284,57277.0
2020-03-09 10:10:00,120.46,120.5,119.9,120.04,55326.0,115.3284,115.3667,114.7923,114.9263,55326.0
2020-03-09 10:15:00,120.04,120.38,119.92,120.0,48928.0,114.9263,115.2518,114.8114,114.888,48928.0
2020-03-09 10:20:00,120.13,120.48,119.81,120.01,53331.0,115.0125,115.3476,114.7061,114.8976,53331.0
2020-03-09 10:25:00,120.06,120.55,119.81,119.95,60954.0,114.9455,115.4146,114.7061,114.8401,60954.0
2020-03-09 10:30:00,120.0,120.68,119.84,120.27,48460.0,114.888,115.539,114.7348,115.1465,48460.0
2020-03-09 10:35:00,120.36,120.85,120.24,120.6,57665.0,115.2327,115.7018,115.1178,115.4625,57665.0
2020-03-09 10:40:00,120.64,120.72,119.87,119.9,26976.0,115.5008,115.5773,114.7636,114.7923,26976.0
2020-03-09 10:45:00,119.9,120.04,119.4,119.57,28149.0,114.7923,114.9263,114.3136,114.4763,28149.0
2020-03-09 10:50:00,119.75,119.75,119.03,119.16,22241.0,114.6487,114.6487,113.9593,114.0838,22241.0
2020-03-09 10:55:00,119.11,119.11,118.1,118.11,41554.0,114.0359,114.0359,113.069,113.0785,41554.0
2020-03-09 11:00:00,118.04,118.04,117.28,117.77,33361.0,113.0115,113.0115,112.2839,112.753,33361.0
2020-03-09 11:05:00,117.78,118.17,117.46,117.57,20438.0,112.7626,113.136,112.4562,112.5615,20438.0
2020-03-09 11:10:00,117.48,118.37,117.48,118.37,23146.0,112.4754,113.3275,112.4754,113.3275,23146.0
2020-03-09 11:15:00,118.36,119.47,118.25,119.34,13950.0,113.3179,114.3806,113.2126,114.2561,13950.0
2020-03-09 11:20:00,119.24,119.39,118.7,118.98,24138.0,114.1604,114.304,113.6434,113.9115,24138.0
2020-03-09 11:25:00,119.04,119.23,118.73,119.23,21956.0,113.9689,114.1508,113.6721,114.1508,21956.0
2020-03-09 11:30:00,119.28,119.59,118.85,119.59,19355.0,114.1987,114.4955,113.787,114.4955,19355.0
2020-03-09 11:35:00,119.55,120.91,119.49,120.82,18108.0,114.4572,115.7593,114.3997,115.6731,18108.0
2020-03-09 11:40:00,120.89,120.89,120.2,120.76,22196.0,115.7401,115.7401,115.0795,115.6156,22196.0
2020-03-09 11:45:00,120.73,120.94,120.57,120.76,75291.0,115.5869,115.788,115.4337,115.6156,75291.0
2020-03-09 11:50:00,120.83,121.05,120.42,120.75,11290.0,115.6827,115.8933,115.2901,115.6061,11290.0
2020-03-09 11:55:00,120.81,121.06,120.32,120.34,19379.0,115.6635,115.9029,115.1944,115.2135,19379.0
2020-03-09 12:00:00,120.21,120.41,119.46,119.99,18740.0,115.0891,115.2806,114.371,114.8784,18740.0
2020-03-09 12:05:00,119.9,120.89,119.89,120.79,16978.0,114.7923,115.7401,114.7827,115.6444,16978.0
2020-03-09 12:10:00,120.83,121.08,120.63,120.69,15442.0,115.6827,115.922,115.4912,115.5486,15442.0
2020-03-09 12:15:00,120.64,120.84,120.02,120.18,12644.0,115.5008,115.6922,114.9072,115.0603,12644.0
2020-03-09 12:20:00,120.09,120.18,119.68,119.8,14748.0,114.9742,115.0603,114.5816,114.6965,14748.0
2020-03-09 12:25:00,119.8,119.84,119.1,119.27,14526.0,114.6965,114.7348,114.0264,114.1891,14526.0
2020-03-09 12:30:00,119.29,119.34,118.82,118.9,38308.0,114.2083,114.2561,113.7583,113.8349,38308.0
2020-03-09 12:35:00,118.89,119.01,118.5,118.79,13638.0,113.8253,113.9402,113.4519,113.7296,13638.0
2020-03-09 12:40:00,118.87,119.02,117.95,118.13,14270.0,113.8062,113.9498,112.9253,113.0977,14270.0
2020-03-09 12:45:00,118.17,118.25,117.65,118.09,15411.0,113.136,113.2126,112.6381,113.0594,15411.0
2020-03-09 12:50:00,118.1,118.5,118.09,118.49,9822.0,113.069,113.4519,113.0594,113.4423,9822.0
2020-03-09 12:55:00,118.47,118.62,117.94,118.37,11823.0,113.4232,113.5668,112.9158,113.3275,11823.0
2020-03-09 13:00:00,118.22,118.59,117.98,117.98,9660.0,113.1838,113.5381,112.9541,112.9541,9660.0
2020-03-09 13:05:00,118.05,118.38,117.72,118.13,12496.0,113.0211,113.337,112.7051,113.0977,12496.0
2020-03-09 13:10:00,118.13,119.0,118.13,118.85,10400.0,113.0977,113.9306,113.0977,113.787,10400.0
2020-03-09 13:15:00,118.76,118.94,118.2,118.24,9649.0,113.7008,113.8732,113.1647,113.203,9649.0
2020-03-09 13:20:00,118.36,118.36,117.5,117.81,9924.0,113.3179,113.3179,112.4945,112.7913,9924.0
2020-03-09 13:25:00,117.8,117.86,117.49,117.57,10301.0,112.7817,112.8392,112.4849,112.5615,10301.0
2020-03-09 13:30:00,117.55,117.56,117.01,117.21,11593.0,112.5424,112.552,112.0254,112.2169,11593.0
2020-03-09 13:35:00,117.12,117.22,116.57,116.68,9450.0,112.1307,112.2264,111.6041,111.7094,9450.0
2020-03-09 13:40:00,116.65,116.82,116.37,116.51,14168.0,111.6807,111.8435,111.4127,111.5467,14168.0
2020-03-09 13:45:00,116.54,117.1,116.42,116.88,13125.0,111.5754,112.1116,111.4605,111.9009,13125.0
2020-03-09 13:50:00,116.89,116.89,116.34,116.37,9029.0,111.9105,111.9105,111.3839,111.4127,9029.0
2020-03-09 13:55:00,116.37,116.97,116.29,116.76,10221.0,111.4127,111.9871,111.3361,111.786,10221.0
2020-03-09 14:00:00,116.77,117.0,116.06,116.14,14367.0,111.7956,112.0158,111.1159,111.1925,14367.0
2020-03-09 14:05:00,116.11,116.34,115.82,116.02,15003.0,111.1637,111.3839,110.8861,111.0776,15003.0
2020-03-09 14:10:00,115.89,116.72,115.85,116.69,16985.0,110.9531,111.7477,110.9148,111.719,16985.0
2020-03-09 14:15:00,116.71,117.6,116.71,117.15,16661.0,111.7382,112.5903,111.7382,112.1594,16661.0
2020-03-09 14:20:00,117.14,117.37,116.97,117.05,18313.0,112.1499,112.3701,111.9871,112.0637,18313.0
2020-03-09 14:25:00,117.06,117.06,116.45,116.45,19451.0,112.0733,112.0733,111.4892,111.4892,19451.0
2020-03-09 14:30:00,116.35,116.63,116.05,116.42,26211.0,111.3935,111.6616,111.1063,111.4605,26211.0
2020-03-09 14:35:00,116.38,116.91,116.1,116.79,23057.0,111.4222,111.9297,111.1542,111.8148,23057.0
2020-03-09 14:40:00,116.8,116.8,116.07,116.34,18079.0,111.8243,111.8243,111.1254,111.3839,18079.0
2020-03-09 14:45:00,116.34,117.02,116.26,116.81,18849.0,111.3839,112.035,111.3073,111.8339,18849.0
2020-03-09 14:50:00,116.86,117.69,116.81,117.67,22256.0,111.8818,112.6764,111.8339,112.6573,22256.0
2020-03-09 14:55:00,117.61,118.2,117.52,117.91,17418.0,112.5998,113.1647,112.5137,112.8871,17418.0
2020-03-09 15:00:00,117.94,118.5,117.41,118.26,24941.0,112.9158,113.4519,112.4084,113.2221,24941.0
2020-03-09 15:05:00,118.33,118.48,117.94,118.19,27706.0,113.2892,113.4328,112.9158,113.1551,27706.0
2020-03-09 15:10:00,118.19,118.26,117.56,117.65,26164.0,113.1551,113.2221,112.552,112.6381,26164.0
2020-03-09 15:15:00,117.56,118.37,117.52,118.0,26297.0,112.552,113.3275,112.5137,112.9732,26297.0
2020-03-09 15:20:00,117.91,118.32,117.72,118.26,28586.0,112.8871,113.2796,112.7051,113.2221,28586.0
2020-03-09 15:25:00,118.3,118.74,118.08,118.23,22949.0,113.2604,113.6817,113.0498,113.1934,22949.0
2020-03-09 15:30:00,118.18,118.19,117.39,117.5,35388.0,113.1455,113.1551,112.3892,112.4945,35388.0
2020-03-09 15:35:00,117.54,118.86,117.54,118.85,51069.0,112.5328,113.7966,112.5328,113.787,51069.0
2020-03-09 15:40:00,118.9,119.08,117.6,117.78,153876.0,113.8349,114.0072,112.5903,112.7626,153876.0
2020-03-09 15:45:00,117.72,117.96,117.14,117.22,86964.0,112.7051,112.9349,112.1499,112.2264,86964.0
2020-03-09 15:50:00,117.13,117.49,116.53,117.42,91155.0,112.1403,112.4849,111.5658,112.4179,91155.0
2020-03-09 15:55:00,117.44,117.66,116.55,116.66,224150.0,112.4371,112.6477,111.585,111.6903,224150.0
2020-03-10 09:30:00,120.83,122.26,120.78,121.86,44564.0,115.6827,117.0517,115.6348,116.6688,44564.0
2020-03-10 09:35:00,121.86,122.05,120.11,120.6,46554.0,116.6688,116.8507,114.9933,115.4625,46554.0
2020-03-10 09:40:00,120.66,120.71,119.72,119.87,46451.0,115.5199,115.5678,114.6199,114.7636,46451.0
2020-03-10 09:45:00,119.87,119.87,119.01,119.28,28556.0,114.7636,114.7636,113.9402,114.1987,28556.0
2020-03-10 09:50:00,119.28,119.43,118.53,118.89,30983.0,114.1987,114.3423,113.4806,113.8253,30983.0
2020-03-10 09:55:00,119.01,120.41,118.89,120.22,29863.0,113.9402,115.2806,113.8253,115.0986,29863.0
2020-03-10 10:00:00,120.12,120.24,119.9,120.19,113618.0,115.0029,115.1178,114.7923,115.0699,113618.0
2020-03-10 10:05:00,120.16,120.51,119.88,120.4,26213.0,115.0412,115.3763,114.7731,115.271,26213.0
2020-03-10 10:10:00,120.4,120.85,120.31,120.73,28613.0,115.271,115.7018,115.1848,115.5869,28613.0
2020-03-10 10:15:00,120.65,120.65,119.97,120.03,18280.0,115.5103,115.5103,114.8593,114.9167,18280.0
2020-03-10 10:20:00,120.06,120.31,119.54,119.67,31104.0,114.9455,115.1848,114.4476,114.5721,31104.0
2020-03-10 10:25:00,119.63,119.65,118.76,118.84,60963.0,114.5338,114.5529,113.7008,113.7774,60963.0
2020-03-10 10:30:00,118.92,118.99,118.36,118.61,40086.0,113.854,113.921,113.3179,113.5572,40086.0
2020-03-10 10:35:00,118.48,118.91,118.33,118.83,32354.0,113.4328,113.8445,113.2892,113.7679,32354.0
2020-03-10 10:40:00,118.84,118.88,118.23,118.48,17798.0,113.7774,113.8157,113.1934,113.4328,17798.0
2020-03-10 10:45:00,118.46,118.63,118.06,118.09,24049.0,113.4136,113.5764,113.0307,113.0594,24049.0
2020-03-10 10:50:00,118.05,118.15,117.48,117.49,25366.0,113.0211,113.1168,112.4754,112.4849,25366.0
2020-03-10 10:55:00,117.56,118.12,117.28,117.29,32612.0,112.552,113.0881,112.2839,112.2935,32612.0
2020-03-10 11:00:00,117.42,117.42,117.0,117.22,27892.0,112.4179,112.4179,112.0158,112.2264,27892.0
2020-03-10 11:05:00,117.18,117.26,116.56,117.13,30077.0,112.1881,112.2647,111.5946,112.1403,30077.0
2020-03-10 11:10:00,117.12,117.12,116.0,116.0,21062.0,112.1307,112.1307,111.0584,111.0584,21062.0
2020-03-10 11:15:00,115.86,116.03,115.02,115.02,40935.0,110.9244,111.0871,110.1202,110.1202,40935.0
2020-03-10 11:20:00,115.09,115.43,114.59,114.64,31968.0,110.1872,110.5127,109.7085,109.7564,31968.0
2020-03-10 11:25:00,114.65,114.65,114.03,114.11,22109.0,109.7659,109.7659,109.1723,109.2489,22109.0
2020-03-10 11:30:00,114.14,114.33,113.57,113.74,24163.0,109.2777,109.4596,108.7319,108.8947,24163.0
2020-03-10 11:35:00,113.65,113.85,113.38,113.72,13587.0,108.8085,109.0,108.55,108.8755,13587.0
2020-03-10 11:40:00,113.78,114.51,113.63,114.42,26236.0,108.933,109.6319,108.7894,109.5457,26236.0
2020-03-10 11:45:00,114.51,115.39,114.38,115.34,24243.0,109.6319,110.4744,109.5074,110.4265,24243.0
2020-03-10 11:50:00,115.3,115.68,114.58,114.72,14323.0,110.3882,110.752,109.6989,109.8329,14323.0
2020-03-10 11:55:00,114.85,115.11,114.47,114.84,5860.0,109.9574,110.2063,109.5936,109.9478,5860.0
2020-03-10 12:00:00,114.86,116.32,114.85,116.2,29689.0,109.967,111.3648,109.9574,111.2499,29689.0
2020-03-10 12:05:00,116.21,116.69,116.0,116.69,15016.0,111.2595,111.719,111.0584,111.719,15016.0
2020-03-10 12:10:00,116.65,117.51,116.65,117.46,10996.0,111.6807,112.5041,111.6807,112.4562,10996.0
2020-03-10 12:15:00,117.63,117.87,117.44,117.77,8194.0,112.619,112.8488,112.4371,112.753,8194.0
2020-03-10 12:20:00,117.47,117.47,116.7,116.77,6439.0,112.4658,112.4658,111.7286,111.7956,6439.0
2020-03-10 12:25:00,116.75,116.98,116.37,116.37,8867.0,111.7765,111.9967,111.4127,111.4127,8867.0
2020-03-10 12:30:00,116.21,116.28,115.3,115.46,7600.0,111.2595,111.3265,110.3882,110.5414,7600.0
2020-03-10 12:35:00,115.34,116.06,115.14,116.0,7189.0,110.4265,111.1159,110.2351,111.0584,7189.0
2020-03-10 12:40:00,116.01,116.48,115.67,116.46,16773.0,111.068,111.518,110.7425,111.4988,16773.0
2020-03-10 12:45:00,116.47,117.14,116.33,116.84,21282.0,111.5084,112.1499,111.3744,111.8626,21282.0
2020-03-10 12:50:00,116.8,117.06,116.55,117.02,13016.0,111.8243,112.0733,111.585,112.035,13016.0
2020-03-10 12:55:00,117.02,117.36,116.87,116.88,8733.0,112.035,112.3605,111.8914,111.9009,8733.0
2020-03-10 13:00:00,116.87,116.94,116.57,116.83,22363.0,111.8914,111.9584,111.6041,111.8531,22363.0
2020-03-10 13:05:00,116.92,117.4,116.57,117.28,8865.0,111.9392,112.3988,111.6041,112.2839,8865.0
2020-03-10 13:10:00,117.59,117.84,117.3,117.82,9106.0,112.5807,112.82,112.303,112.8009,9106.0
2020-03-10 13:15:00,117.81,117.9,117.5,117.68,9940.0,112.7913,112.8775,112.4945,112.6668,9940.0
2020-03-10 13:20:00,117.77,118.16,117.76,118.05,12362.0,112.753,113.1264,112.7434,113.0211,12362.0
2020-03-10 13:25:00,118.05,118.11,117.49,117.95,16466.0,113.0211,113.0785,112.4849,112.9253,16466.0
2020-03-10 13:30:00,117.84,118.0,117.5,117.76,15829.0,112.82,112.9732,112.4945,112.7434,15829.0
2020-03-10 13:35:00,117.84,118.23,117.74,118.0,32494.0,112.82,113.1934,112.7243,112.9732,32494.0
2020-03-10 13:40:00,118.07,118.21,117.55,117.92,23099.0,113.0402,113.1743,112.5424,112.8966,23099.0
2020-03-10 13:45:00,117.88,117.95,117.8,117.91,64394.0,112.8583,112.9253,112.7817,112.8871,64394.0
2020-03-10 13:50:00,117.92,118.16,117.8,118.16,47669.0,112.8966,113.1264,112.7817,113.1264,47669.0
2020-03-10 13:55:00,118.09,118.53,117.95,118.13,67776.0,113.0594,113.4806,112.9253,113.0977,67776.0
2020-03-10 14:00:00,118.02,118.12,117.27,118.07,74899.0,112.9924,113.0881,112.2743,113.0402,74899.0
2020-03-10 14:05:00,117.71,118.08,117.51,117.93,14532.0,112.6956,113.0498,112.5041,112.9062,14532.0
2020-03-10 14:10:00,118.0,118.07,117.73,117.92,58980.0,112.9732,113.0402,112.7147,112.8966,58980.0
2020-03-10 14:15:00,117.92,118.16,117.7,118.03,8806.0,112.8966,113.1264,112.686,113.0019,8806.0
2020-03-10 14:20:00,118.03,118.12,117.45,117.48,34331.0,113.0019,113.0881,112.4466,112.4754,34331.0
2020-03-10 14:25:00,117.55,118.05,117.54,117.9,14456.0,112.5424,113.0211,112.5328,112.8775,14456.0
2020-03-10 14:30:00,118.02,118.14,117.75,118.09,35530.0,112.9924,113.1073,112.7339,113.0594,35530.0
2020-03-10 14:35:00,118.09,118.24,117.75,117.75,51637.0,113.0594,113.203,112.7339,112.7339,51637.0
2020-03-10 14:40:00,117.92,118.88,117.78,118.86,16562.0,112.8966,113.8157,112.7626,113.7966,16562.0
2020-03-10 14:45:00,118.94,120.09,118.68,119.97,21704.0,113.8732,114.9742,113.6242,114.8593,21704.0
2020-03-10 14:50:00,119.97,119.97,118.71,119.03,13277.0,114.8593,114.8593,113.653,113.9593,13277.0
2020-03-10 14:55:00,119.01,119.01,118.05,118.37,20277.0,113.9402,113.9402,113.0211,113.3275,20277.0
2020-03-10 15:00:00,118.5,119.1,118.16,119.02,33492.0,113.4519,114.0264,113.1264,113.9498,33492.0
2020-03-10 15:05:00,119.1,119.29,118.34,118.34,26940.0,114.0264,114.2083,113.2987,113.2987,26940.0
2020-03-10 15:10:00,118.23,119.01,118.23,118.57,23244.0,113.1934,113.9402,113.1934,113.5189,23244.0
2020-03-10 15:15:00,118.63,119.4,118.4,119.16,28921.0,113.5764,114.3136,113.3562,114.0838,28921.0
2020-03-10 15:20:00,119.04,119.25,118.8,118.96,18407.0,113.9689,114.17,113.7391,113.8923,18407.0
2020-03-10 15:25:00,118.88,118.96,118.01,118.01,28106.0,113.8157,113.8923,112.9828,112.9828,28106.0
2020-03-10 15:30:00,118.02,118.75,117.83,118.13,28038.0,112.9924,113.6913,112.8105,113.0977,28038.0
2020-03-10 15:35:00,117.85,119.14,117.85,118.98,82688.0,112.8296,114.0647,112.8296,113.9115,82688.0
2020-03-10 15:40:00,118.97,119.2,118.88,119.05,49914.0,113.9019,114.1221,113.8157,113.9785,49914.0
2020-03-10 15:45:00,119.0,119.86,118.96,119.78,40337.0,113.9306,114.754,113.8923,114.6774,40337.0
2020-03-10 15:50:00,119.71,120.81,119.61,120.62,57627.0,114.6104,115.6635,114.5146,115.4816,57627.0
2020-03-10 15:55:00,120.61,121.51,120.36,120.88,170866.0,115.472,116.3337,115.2327,115.7305,170866.0
2020-03-11 09:30:00,117.54,118.08,116.0,117.82,74028.0,112.5328,113.0498,111.0584,112.8009,74028.0
2020-03-11 09:35:00,117.58,118.59,117.17,117.21,24865.0,112.5711,113.5381,112.1786,112.2169,24865.0
2020-03-11 09:40:00,117.01,118.01,116.42,117.39,22983.0,112.0254,112.9828,111.4605,112.3892,22983.0
2020-03-11 09:45:00,117.38,117.85,116.36,116.36,93717.0,112.3796,112.8296,111.4031,111.4031,93717.0
2020-03-11 09:50:00,116.44,117.05,116.3,117.05,44544.0,111.4797,112.0637,111.3456,112.0637,44544.0
2020-03-11 09:55:00,116.93,117.31,116.36,116.78,36848.0,111.9488,112.3126,111.4031,111.8052,36848.0
2020-03-11 10:00:00,116.89,117.11,116.48,116.88,35279.0,111.9105,112.1211,111.518,111.9009,35279.0
2020-03-11 10:05:00,116.97,117.44,116.77,117.25,13689.0,111.9871,112.4371,111.7956,112.2552,13689.0
2020-03-11 10:10:00,117.32,117.69,116.98,117.25,22572.0,112.3222,112.6764,111.9967,112.2552,22572.0
2020-03-11 10:15:00,117.11,117.31,116.99,117.12,23523.0,112.1211,112.3126,112.0062,112.1307,23523.0
2020-03-11 10:20:00,117.05,117.55,116.81,116.93,36399.0,112.0637,112.5424,111.8339,111.9488,36399.0
2020-03-11 10:25:00,116.93,117.04,116.32,116.61,55627.0,111.9488,112.0541,111.3648,111.6424,55627.0
2020-03-11 10:30:00,116.5,116.5,115.76,116.4,22914.0,111.5371,111.5371,110.8286,111.4414,22914.0
2020-03-11 10:35:00,116.36,116.81,115.95,116.65,31916.0,111.4031,111.8339,111.0105,111.6807,31916.0
2020-03-11 10:40:00,116.48,116.82,116.15,116.15,19032.0,111.518,111.8435,111.202,111.202,19032.0
2020-03-11 10:45:00,116.15,116.78,115.83,115.92,25919.0,111.202,111.8052,110.8957,110.9818,25919.0
2020-03-11 10:50:00,115.92,116.04,115.05,115.05,13359.0,110.9818,111.0967,110.1489,110.1489,13359.0
2020-03-11 10:55:00,115.11,115.52,114.79,115.34,23243.0,110.2063,110.5989,109.9,110.4265,23243.0
2020-03-11 11:00:00,115.37,115.94,115.32,115.34,22295.0,110.4553,111.001,110.4074,110.4265,22295.0
2020-03-11 11:05:00,115.42,115.61,114.88,115.26,11636.0,110.5031,110.685,109.9861,110.3499,11636.0
2020-03-11 11:10:00,115.33,115.56,114.97,115.46,26083.0,110.417,110.6372,110.0723,110.5414,26083.0
2020-03-11 11:15:00,115.45,115.71,115.02,115.08,28733.0,110.5318,110.7808,110.1202,110.1776,28733.0
2020-03-11 11:20:00,115.15,115.26,114.79,115.05,56391.0,110.2446,110.3499,109.9,110.1489,56391.0
2020-03-11 11:25:00,115.04,115.31,115.01,115.19,11882.0,110.1393,110.3978,110.1106,110.2829,11882.0
2020-03-11 11:30:00,115.19,115.76,115.02,115.76,7605.0,110.2829,110.8286,110.1202,110.8286,7605.0
2020-03-11 11:35:00,115.7,115.86,115.37,115.86,6305.0,110.7712,110.9244,110.4553,110.9244,6305.0
2020-03-11 11:40:00,115.85,115.89,115.47,115.51,18969.0,110.9148,110.9531,110.551,110.5893,18969.0
2020-03-11 11:45:00,115.53,115.86,115.35,115.85,15550.0,110.6084,110.9244,110.4361,110.9148,15550.0
2020-03-11 11:50:00,115.86,116.08,115.52,115.53,27100.0,110.9244,111.135,110.5989,110.6084,27100.0
2020-03-11 11:55:00,115.5,116.0,115.4,115.93,7118.0,110.5797,111.0584,110.484,110.9914,7118.0
2020-03-11 12:00:00,115.81,116.32,115.72,116.27,9533.0,110.8765,111.3648,110.7903,111.3169,9533.0
2020-03-11 12:05:00,116.41,116.88,116.3,116.78,7310.0,111.451,111.9009,111.3456,111.8052,7310.0
2020-03-11 12:10:00,116.78,117.31,116.78,117.23,16755.0,111.8052,112.3126,111.8052,112.236,16755.0
2020-03-11 12:15:00,117.3,117.65,117.07,117.47,18865.0,112.303,112.6381,112.0828,112.4658,18865.0
2020-03-11 12:20:00,117.38,117.43,116.52,116.61,10444.0,112.3796,112.4275,111.5563,111.6424,10444.0
2020-03-11 12:25:00,116.61,116.84,116.35,116.42,8705.0,111.6424,111.8626,111.3935,111.4605,8705.0
2020-03-11 12:30:00,116.49,116.58,115.99,116.13,15167.0,111.5275,111.6137,111.0488,111.1829,15167.0
2020-03-11 12:35:00,116.22,116.35,115.98,116.09,14570.0,111.269,111.3935,111.0393,111.1446,14570.0
2020-03-11 12:40:00,115.99,116.15,115.37,115.68,12356.0,111.0488,111.202,110.4553,110.752,12356.0
2020-03-11 12:45:00,115.64,116.03,115.42,115.84,50065.0,110.7138,111.0871,110.5031,110.9052,50065.0
2020-03-11 12:50:00,115.84,116.36,115.49,115.53,31774.0,110.9052,111.4031,110.5701,110.6084,31774.0
2020-03-11 12:55:00,115.5,116.22,115.2,115.86,38082.0,110.5797,111.269,110.2925,110.9244,38082.0
2020-03-11 13:00:00,115.93,115.93,114.81,114.81,30844.0,110.9914,110.9914,109.9191,109.9191,30844.0
2020-03-11 13:05:00,114.81,115.12,114.45,114.54,10413.0,109.9191,110.2159,109.5744,109.6606,10413.0
2020-03-11 13:10:00,114.46,114.66,113.83,113.83,44670.0,109.584,109.7755,108.9809,108.9809,44670.0
2020-03-11 13:15:00,113.89,114.31,113.77,113.97,24180.0,109.0383,109.4404,108.9234,109.1149,24180.0
2020-03-11 13:20:00,113.97,114.28,113.6,113.76,32276.0,109.1149,109.4117,108.7607,108.9138,32276.0
2020-03-11 13:25:00,113.76,114.92,113.68,114.77,52169.0,108.9138,110.0244,108.8372,109.8808,52169.0
2020-03-11 13:30:00,114.79,115.24,114.34,114.43,20072.0,109.9,110.3308,109.4691,109.5553,20072.0
2020-03-11 13:35:00,114.43,114.83,114.43,114.79,12741.0,109.5553,109.9383,109.5553,109.9,12741.0
2020-03-11 13:40:00,114.69,114.7,114.21,114.25,10064.0,109.8042,109.8138,109.3447,109.383,10064.0
2020-03-11 13:45:00,114.21,114.63,114.04,114.46,12106.0,109.3447,109.7468,109.1819,109.584,12106.0
2020-03-11 13:50:00,114.41,114.5,113.8,114.0,19709.0,109.5362,109.6223,108.9521,109.1436,19709.0
2020-03-11 13:55:00,114.07,114.76,114.03,114.43,6963.0,109.2106,109.8712,109.1723,109.5553,6963.0
2020-03-11 14:00:00,114.61,114.71,113.99,114.17,9813.0,109.7276,109.8234,109.134,109.3064,9813.0
2020-03-11 14:05:00,114.22,114.4,113.4,113.71,11593.0,109.3542,109.5266,108.5692,108.866,11593.0
2020-03-11 14:10:00,113.62,113.69,113.35,113.41,9646.0,108.7798,108.8468,108.5213,108.5788,9646.0
2020-03-11 14:15:00,113.5,113.64,112.99,113.11,22195.0,108.6649,108.799,108.1766,108.2915,22195.0
2020-03-11 14:20:00,113.06,113.15,112.65,112.87,21123.0,108.2437,108.3298,107.8511,108.0618,21123.0
2020-03-11 14:25:00,112.9,113.62,112.87,113.06,21666.0,108.0905,108.7798,108.0618,108.2437,21666.0
2020-03-11 14:30:00,113.15,113.61,112.75,112.8,52848.0,108.3298,108.7702,107.9469,107.9947,52848.0
2020-03-11 14:35:00,112.86,112.95,112.28,112.84,55736.0,108.0522,108.1383,107.4969,108.033,55736.0
2020-03-11 14:40:00,112.88,113.25,112.21,112.28,23571.0,108.0713,108.4256,107.4299,107.4969,23571.0
2020-03-11 14:45:00,112.29,112.71,111.69,111.76,82974.0,107.5065,107.9086,106.932,106.999,82974.0
2020-03-11 14:50:00,111.75,112.3,111.49,111.55,56019.0,106.9895,107.516,106.7405,106.798,56019.0
2020-03-11 14:55:00,111.53,112.0,111.49,111.58,33795.0,106.7788,107.2288,106.7405,106.8267,33795.0
2020-03-11 15:00:00,111.7,111.97,110.93,111.39,93659.0,106.9416,107.2001,106.2044,106.6448,93659.0
2020-03-11 15:05:00,111.46,111.57,110.93,111.13,49312.0,106.7118,106.8171,106.2044,106.3959,49312.0
2020-03-11 15:10:00,111.16,111.29,110.82,110.88,85341.0,106.4246,106.5491,106.0991,106.1565,85341.0
2020-03-11 15:15:00,110.88,111.84,110.64,111.74,34242.0,106.1565,107.0756,105.9268,106.9799,34242.0
2020-03-11 15:20:00,111.77,112.0,111.07,111.14,35746.0,107.0086,107.2288,106.3384,106.4055,35746.0
2020-03-11 15:25:00,111.13,111.63,111.0,111.53,27999.0,106.3959,106.8746,106.2714,106.7788,27999.0
2020-03-11 15:30:00,111.48,112.21,111.33,112.03,43448.0,106.731,107.4299,106.5874,107.2575,43448.0
2020-03-11 15:35:00,112.07,112.75,111.84,112.51,47128.0,107.2958,107.9469,107.0756,107.7171,47128.0
2020-03-11 15:40:00,112.53,112.86,111.97,112.09,36761.0,107.7362,108.0522,107.2001,107.315,36761.0
2020-03-11 15:45:00,112.16,112.6,111.85,112.27,41309.0,107.382,107.8033,107.0852,107.4873,41309.0
2020-03-11 15:50:00,112.12,112.67,111.29,112.32,76178.0,107.3437,107.8703,106.5491,107.5352,76178.0
2020-03-11 15:55:00,112.31,112.73,112.17,112.57,181363.0,107.5256,107.9277,107.3916,107.7745,181363.0
2020-03-12 09:30:00,103.99,105.35,103.29,104.77,103393.0,99.56,100.8621,98.8899,100.3068,103393.0
2020-03-12 09:35:00,104.98,105.42,104.72,105.07,4347.0,100.5079,100.9291,100.2589,100.594,4347.0
2020-03-12 09:40:00,105.07,105.07,105.07,105.07,0.0,100.594,100.594,100.594,100.594,0.0
2020-03-12 09:45:00,105.07,105.07,105.07,105.07,0.0,100.594,100.594,100.594,100.594,0.0
2020-03-12 09:50:00,104.37,104.68,103.27,104.02,40065.0,99.9239,100.2206,98.8707,99.5888,40065.0
2020-03-12 09:55:00,104.0,107.13,103.97,107.08,51836.0,99.5696,102.5663,99.5409,102.5184,51836.0
2020-03-12 10:00:00,107.08,107.08,105.1,105.1,41713.0,102.5184,102.5184,100.6228,100.6228,41713.0
2020-03-12 10:05:00,105.27,105.57,104.75,105.07,56398.0,100.7855,101.0727,100.2877,100.594,56398.0
2020-03-12 10:10:00,104.95,105.61,104.89,105.09,27271.0,100.4791,101.111,100.4217,100.6132,27271.0
2020-03-12 10:15:00,105.13,105.33,104.52,104.73,65054.0,100.6515,100.843,100.0675,100.2685,65054.0
2020-03-12 10:20:00,104.75,105.62,104.57,105.59,56050.0,100.2877,101.1206,100.1153,101.0919,56050.0
2020-03-12 10:25:00,105.47,106.3,105.42,105.74,74648.0,100.977,101.7716,100.9291,101.2355,74648.0
2020-03-12 10:30:00,105.75,107.5,105.66,107.35,89618.0,101.2451,102.9205,101.1589,102.7769,89618.0
2020-03-12 10:35:00,107.37,107.51,106.36,106.43,95274.0,102.7961,102.9301,101.8291,101.8961,95274.0
2020-03-12 10:40:00,106.35,107.12,105.9,107.09,67578.0,101.8195,102.5567,101.3887,102.528,67578.0
2020-03-12 10:45:00,107.1,107.25,106.33,106.62,40569.0,102.5376,102.6812,101.8004,102.078,40569.0
2020-03-12 10:50:00,106.56,107.95,106.5,107.92,79083.0,102.0206,103.3513,101.9631,103.3226,79083.0
2020-03-12 10:55:00,107.84,107.91,106.61,106.71,33540.0,103.246,103.313,102.0684,102.1642,33540.0
2020-03-12 11:00:00,106.7,106.71,105.19,105.38,39098.0,102.1546,102.1642,100.7089,100.8908,39098.0
2020-03-12 11:05:00,105.39,105.51,104.23,104.23,40351.0,100.9004,101.0153,99.7898,99.7898,40351.0
2020-03-12 11:10:00,104.19,104.45,103.77,104.16,32057.0,99.7515,100.0004,99.3494,99.7228,32057.0
2020-03-12 11:15:00,104.18,104.71,103.6,103.85,40236.0,99.7419,100.2494,99.1867,99.426,40236.0
2020-03-12 11:20:00,103.98,104.31,103.81,104.16,23098.0,99.5505,99.8664,99.3877,99.7228,23098.0
2020-03-12 11:25:00,104.1,104.63,103.98,104.5,28539.0,99.6654,100.1728,99.5505,100.0483,28539.0
2020-03-12 11:30:00,104.5,105.63,104.46,105.06,28273.0,100.0483,101.1302,100.01,100.5845,28273.0
2020-03-12 11:35:00,105.16,106.15,105.07,105.98,135268.0,100.6802,101.628,100.594,101.4653,135268.0
2020-03-12 11:40:00,106.04,106.54,105.99,106.41,30239.0,101.5227,102.0014,101.4748,101.8769,30239.0
2020-03-12 11:45:00,106.35,107.11,106.21,106.45,32454.0,101.8195,102.5471,101.6855,101.9152,32454.0
2020-03-12 11:50:00,106.42,106.42,105.64,106.24,38009.0,101.8865,101.8865,101.1398,101.7142,38009.0
2020-03-12 11:55:00,106.26,106.98,106.26,106.55,70157.0,101.7333,102.4227,101.7333,102.011,70157.0
2020-03-12 12:00:00,106.48,106.48,105.79,105.9,14139.0,101.944,101.944,101.2834,101.3887,14139.0
2020-03-12 12:05:00,105.86,105.87,105.12,105.12,9774.0,101.3504,101.36,100.6419,100.6419,9774.0
2020-03-12 12:10:00,105.14,105.4,104.76,105.17,44563.0,100.6611,100.91,100.2972,100.6898,44563.0
2020-03-12 12:15:00,105.09,105.75,105.0,105.15,26259.0,100.6132,101.2451,100.527,100.6706,26259.0
2020-03-12 12:20:00,105.06,105.66,105.03,105.4,23559.0,100.5845,101.1589,100.5557,100.91,23559.0
2020-03-12 12:25:00,105.25,105.31,104.85,104.85,64639.0,100.7664,100.8238,100.3834,100.3834,64639.0
2020-03-12 12:30:00,104.85,104.93,103.97,104.06,97043.0,100.3834,100.46,99.5409,99.6271,97043.0
2020-03-12 12:35:00,103.84,104.21,103.75,104.05,19269.0,99.4164,99.7707,99.3303,99.6175,19269.0
2020-03-12 12:40:00,104.0,104.29,103.59,103.93,14690.0,99.5696,99.8473,99.1771,99.5026,14690.0
2020-03-12 12:45:00,103.93,104.56,103.64,103.69,20193.0,99.5026,100.1058,99.225,99.2728,20193.0
2020-03-12 12:50:00,103.66,106.28,103.62,106.1,25554.0,99.2441,101.7525,99.2058,101.5802,25554.0
2020-03-12 12:55:00,105.6,108.29,105.6,107.8,23516.0,101.1015,103.6769,101.1015,103.2077,23516.0
2020-03-12 13:00:00,107.4,108.38,106.62,108.15,33872.0,102.8248,103.763,102.078,103.5428,33872.0
2020-03-12 13:05:00,108.66,109.02,106.68,106.68,30205.0,104.0311,104.3758,102.1354,102.1354,30205.0
2020-03-12 13:10:00,106.84,107.2,104.9,105.29,29347.0,102.2886,102.6333,100.4313,100.8047,29347.0
2020-03-12 13:15:00,105.34,105.64,104.52,104.53,16441.0,100.8525,101.1398,100.0675,100.077,16441.0
2020-03-12 13:20:00,104.71,105.0,104.21,104.7,18646.0,100.2494,100.527,99.7707,100.2398,18646.0
2020-03-12 13:25:00,104.67,105.08,104.21,104.9,22325.0,100.2111,100.6036,99.7707,100.4313,22325.0
2020-03-12 13:30:00,104.87,105.55,104.23,104.37,22135.0,100.4026,101.0536,99.7898,99.9239,22135.0
2020-03-12 13:35:00,104.33,104.36,103.28,103.41,14464.0,99.8856,99.9143,98.8803,99.0047,14464.0
2020-03-12 13:40:00,103.4,103.59,103.09,103.46,12196.0,98.9952,99.1771,98.6984,99.0526,12196.0
2020-03-12 13:45:00,103.34,104.76,103.11,104.3,21298.0,98.9377,100.2972,98.7175,99.8568,21298.0
2020-03-12 13:50:00,104.26,104.96,103.94,104.44,16117.0,99.8185,100.4887,99.5122,99.9909,16117.0
2020-03-12 13:55:00,104.42,105.04,104.29,104.91,14325.0,99.9717,100.5653,99.8473,100.4408,14325.0
2020-03-12 14:00:00,105.02,105.28,104.06,104.82,28933.0,100.5462,100.7951,99.6271,100.3547,28933.0
2020-03-12 14:05:00,104.74,105.1,103.98,104.13,16090.0,100.2781,100.6228,99.5505,99.6941,16090.0
2020-03-12 14:10:00,104.15,104.16,103.12,103.12,15567.0,99.7132,99.7228,98.7271,98.7271,15567.0
2020-03-12 14:15:00,103.14,103.59,102.53,102.63,30631.0,98.7463,99.1771,98.1622,98.258,30631.0
2020-03-12 14:20:00,102.64,102.8,101.78,101.84,33597.0,98.2676,98.4207,97.4442,97.5016,33597.0
2020-03-12 14:25:00,101.77,102.52,101.64,102.24,32150.0,97.4346,98.1527,97.3102,97.8846,32150.0
2020-03-12 14:30:00,102.2,102.67,101.97,102.1,20709.0,97.8463,98.2963,97.6261,97.7506,20709.0
2020-03-12 14:35:00,102.25,102.35,101.4,101.57,27006.0,97.8942,97.9899,97.0804,97.2431,27006.0
2020-03-12 14:40:00,101.62,102.13,101.55,101.82,17608.0,97.291,97.7793,97.224,97.4825,17608.0
2020-03-12 14:45:00,101.82,103.08,101.55,102.93,13854.0,97.4825,98.6888,97.224,98.5452,13854.0
2020-03-12 14:50:00,103.21,103.86,102.08,102.23,45275.0,98.8133,99.4356,97.7314,97.875,45275.0
2020-03-12 14:55:00,102.16,102.45,101.3,101.38,19628.0,97.808,98.0856,96.9846,97.0612,19628.0
2020-03-12 15:00:00,101.38,102.02,101.37,101.83,27479.0,97.0612,97.674,97.0517,97.4921,27479.0
2020-03-12 15:05:00,101.77,102.46,101.27,101.93,43370.0,97.4346,98.0952,96.9559,97.5878,43370.0
2020-03-12 15:10:00,101.98,102.93,101.92,102.43,26844.0,97.6357,98.5452,97.5782,98.0665,26844.0
2020-03-12 15:15:00,102.31,102.32,101.77,101.9,27264.0,97.9516,97.9612,97.4346,97.5591,27264.0
2020-03-12 15:20:00,101.88,102.05,101.57,101.94,30216.0,97.5399,97.7027,97.2431,97.5974,30216.0
2020-03-12 15:25:00,101.83,102.1,101.78,101.98,39458.0,97.4921,97.7506,97.4442,97.6357,39458.0
2020-03-12 15:30:00,101.98,102.15,101.73,102.09,36838.0,97.6357,97.7984,97.3963,97.741,36838.0
2020-03-12 15:35:00,102.1,102.46,102.1,102.44,39871.0,97.7506,98.0952,97.7506,98.0761,39871.0
2020-03-12 15:40:00,102.4,103.04,101.71,101.78,69142.0,98.0378,98.6505,97.3772,97.4442,69142.0
2020-03-12 15:45:00,101.81,103.12,101.76,102.93,70458.0,97.4729,98.7271,97.425,98.5452,70458.0
2020-03-12 15:50:00,102.96,103.77,102.86,103.23,116200.0,98.5739,99.3494,98.4782,98.8324,116200.0
2020-03-12 15:55:00,103.14,103.4,101.01,101.51,271075.0,98.7463,98.9952,96.707,97.1857,271075.0
2020-03-13 09:30:00,107.13,108.52,106.33,107.01,218473.0,102.5663,103.8971,101.8004,102.4514,218473.0
2020-03-13 09:35:00,107.01,107.93,106.22,107.61,81669.0,102.4514,103.3322,101.695,103.0258,81669.0
2020-03-13 09:40:00,107.22,107.24,105.85,106.39,43492.0,102.6524,102.6716,101.3408,101.8578,43492.0
2020-03-13 09:45:00,106.47,106.51,105.83,106.14,69249.0,101.9344,101.9727,101.3217,101.6185,69249.0
2020-03-13 09:50:00,106.14,106.49,105.14,105.49,61441.0,101.6185,101.9535,100.6611,100.9961,61441.0
2020-03-13 09:55:00,105.64,106.11,105.32,105.93,30507.0,101.1398,101.5897,100.8334,101.4174,30507.0
2020-03-13 10:00:00,106.08,107.43,105.64,107.31,42478.0,101.561,102.8535,101.1398,102.7386,42478.0
2020-03-13 10:05:00,107.24,107.61,106.52,106.52,64743.0,102.6716,103.0258,101.9823,101.9823,64743.0
2020-03-13 10:10:00,106.51,107.31,106.45,107.07,51765.0,101.9727,102.7386,101.9152,102.5088,51765.0
2020-03-13 10:15:00,106.9,108.29,106.85,108.09,20479.0,102.3461,103.6769,102.2982,103.4854,20479.0
2020-03-13 10:20:00,108.07,108.07,107.15,107.58,96943.0,103.4662,103.4662,102.5854,102.9971,96943.0
2020-03-13 10:25:00,107.56,107.83,106.83,106.83,16110.0,102.978,103.2365,102.2791,102.2791,16110.0
2020-03-13 10:30:00,107.02,107.06,106.2,106.29,22583.0,102.461,102.4993,101.6759,101.7621,22583.0
2020-03-13 10:35:00,106.16,106.27,104.76,105.37,54450.0,101.6376,101.7429,100.2972,100.8813,54450.0
2020-03-13 10:40:00,105.39,105.48,104.97,104.97,31766.0,100.9004,100.9866,100.4983,100.4983,31766.0
2020-03-13 10:45:00,104.94,105.2,104.5,104.5,24751.0,100.4696,100.7185,100.0483,100.0483,24751.0
2020-03-13 10:50:00,104.36,104.54,104.23,104.25,19197.0,99.9143,100.0866,99.7898,99.809,19197.0
2020-03-13 10:55:00,104.25,104.35,103.09,103.39,41025.0,99.809,99.9047,98.6984,98.9856,41025.0
2020-03-13 11:00:00,103.3,104.48,103.21,104.48,28190.0,98.8994,100.0292,98.8133,100.0292,28190.0
2020-03-13 11:05:00,104.36,104.85,104.11,104.84,21850.0,99.9143,100.3834,99.6749,100.3738,21850.0
2020-03-13 11:10:00,104.82,105.51,104.75,105.19,25230.0,100.3547,101.0153,100.2877,100.7089,25230.0
2020-03-13 11:15:00,105.17,105.18,103.82,103.99,67535.0,100.6898,100.6993,99.3973,99.56,67535.0
2020-03-13 11:20:00,104.19,104.35,103.02,103.11,19154.0,99.7515,99.9047,98.6314,98.7175,19154.0
2020-03-13 11:25:00,103.17,103.21,102.0,102.02,35393.0,98.775,98.8133,97.6548,97.674,35393.0
2020-03-13 11:30:00,102.02,102.32,101.6,101.61,78992.0,97.674,97.9612,97.2719,97.2814,78992.0
2020-03-13 11:35:00,101.61,102.18,101.51,102.01,31992.0,97.2814,97.8271,97.1857,97.6644,31992.0
2020-03-13 11:40:00,102.18,102.19,101.2,101.29,29264.0,97.8271,97.8367,96.8889,96.9751,29264.0
2020-03-13 11:45:00,101.32,101.69,101.12,101.18,36910.0,97.0038,97.358,96.8123,96.8697,36910.0
2020-03-13 11:50:00,101.12,101.5,101.07,101.49,77739.0,96.8123,97.1761,96.7644,97.1665,77739.0
2020-03-13 11:55:00,101.51,102.31,101.51,101.93,29106.0,97.1857,97.9516,97.1857,97.5878,29106.0
2020-03-13 12:00:00,101.97,102.01,101.27,101.39,18598.0,97.6261,97.6644,96.9559,97.0708,18598.0
2020-03-13 12:05:00,101.4,101.6,101.1,101.26,107288.0,97.0804,97.2719,96.7932,96.9463,107288.0
2020-03-13 12:10:00,101.22,101.78,101.14,101.63,37200.0,96.908,97.4442,96.8315,97.3006,37200.0
2020-03-13 12:15:00,101.64,102.02,101.47,101.63,15387.0,97.3102,97.674,97.1474,97.3006,15387.0
2020-03-13 12:20:00,101.68,102.3,101.57,102.25,17373.0,97.3484,97.942,97.2431,97.8942,17373.0
2020-03-13 12:25:00,102.16,102.49,101.81,102.49,11000.0,97.808,98.1239,97.4729,98.1239,11000.0
2020-03-13 12:30:00,102.42,103.61,102.4,103.55,18195.0,98.0569,99.1962,98.0378,99.1388,18195.0
2020-03-13 12:35:00,103.45,103.47,102.85,103.16,8291.0,99.043,99.0622,98.4686,98.7654,8291.0
2020-03-13 12:40:00,103.06,104.07,103.05,104.07,13940.0,98.6697,99.6366,98.6601,99.6366,13940.0
2020-03-13 12:45:00,104.07,104.3,103.83,103.83,28158.0,99.6366,99.8568,99.4069,99.4069,28158.0
2020-03-13 12:50:00,104.08,104.34,103.94,104.13,13935.0,99.6462,99.8951,99.5122,99.6941,13935.0
2020-03-13 12:55:00,104.04,104.22,103.43,103.45,21228.0,99.6079,99.7802,99.0239,99.043,21228.0
2020-03-13 13:00:00,103.45,103.62,102.94,102.95,12247.0,99.043,99.2058,98.5548,98.5643,12247.0
2020-03-13 13:05:00,102.95,102.96,102.44,102.72,16434.0,98.5643,98.5739,98.0761,98.3441,16434.0
2020-03-13 13:10:00,102.74,103.5,102.66,103.5,16259.0,98.3633,99.0909,98.2867,99.0909,16259.0
2020-03-13 13:15:00,103.52,103.93,103.37,103.92,12797.0,99.1101,99.5026,98.9665,99.493,12797.0
2020-03-13 13:20:00,103.7,104.44,103.7,104.15,13564.0,99.2824,99.9909,99.2824,99.7132,13564.0
2020-03-13 13:25:00,104.07,104.53,104.05,104.45,8746.0,99.6366,100.077,99.6175,100.0004,8746.0
2020-03-13 13:30:00,104.6,104.95,104.37,104.4,11241.0,100.1441,100.4791,99.9239,99.9526,11241.0
2020-03-13 13:35:00,104.37,104.42,103.54,103.9,24529.0,99.9239,99.9717,99.1292,99.4739,24529.0
2020-03-13 13:40:00,103.9,104.43,103.87,104.17,14114.0,99.4739,99.9813,99.4452,99.7324,14114.0
2020-03-13 13:45:00,104.28,104.58,104.2,104.51,15045.0,99.8377,100.1249,99.7611,100.0579,15045.0
2020-03-13 13:50:00,104.43,104.68,104.31,104.37,30830.0,99.9813,100.2206,99.8664,99.9239,30830.0
2020-03-13 13:55:00,104.47,104.52,104.19,104.22,15183.0,100.0196,100.0675,99.7515,99.7802,15183.0
2020-03-13 14:00:00,104.22,104.26,103.41,103.47,16014.0,99.7802,99.8185,99.0047,99.0622,16014.0
2020-03-13 14:05:00,103.53,103.77,102.68,102.98,14837.0,99.1196,99.3494,98.3058,98.5931,14837.0
2020-03-13 14:10:00,102.98,103.21,102.69,102.86,264840.0,98.5931,98.8133,98.3154,98.4782,264840.0
2020-03-13 14:15:00,102.91,103.33,102.62,102.63,25200.0,98.526,98.9282,98.2484,98.258,25200.0
2020-03-13 14:20:00,102.57,102.73,101.89,102.69,26597.0,98.2005,98.3537,97.5495,98.3154,26597.0
2020-03-13 14:25:00,102.73,102.78,102.45,102.78,15639.0,98.3537,98.4016,98.0856,98.4016,15639.0
2020-03-13 14:30:00,102.73,102.79,102.0,102.13,15321.0,98.3537,98.4112,97.6548,97.7793,15321.0
2020-03-13 14:35:00,102.12,102.27,101.69,101.85,15867.0,97.7697,97.9133,97.358,97.5112,15867.0
2020-03-13 14:40:00,101.85,103.25,101.61,103.25,22258.0,97.5112,98.8516,97.2814,98.8516,22258.0
2020-03-13 14:45:00,103.16,103.32,102.79,102.91,42913.0,98.7654,98.9186,98.4112,98.526,42913.0
2020-03-13 14:50:00,102.86,103.0,102.25,102.34,39061.0,98.4782,98.6122,97.8942,97.9803,39061.0
2020-03-13 14:55:00,102.28,102.73,102.18,102.66,18671.0,97.9229,98.3537,97.8271,98.2867,18671.0
2020-03-13 15:00:00,102.79,103.38,102.54,103.01,30467.0,98.4112,98.976,98.1718,98.6218,30467.0
2020-03-13 15:05:00,103.12,103.42,102.83,103.16,22246.0,98.7271,99.0143,98.4495,98.7654,22246.0
2020-03-13 15:10:00,103.17,103.24,102.6,103.16,29679.0,98.775,98.842,98.2293,98.7654,29679.0
2020-03-13 15:15:00,103.26,103.29,102.7,102.78,48001.0,98.8611,98.8899,98.325,98.4016,48001.0
2020-03-13 15:20:00,102.77,103.71,102.58,103.4,336044.0,98.392,99.292,98.2101,98.9952,336044.0
2020-03-13 15:25:00,103.44,103.67,103.03,103.16,46855.0,99.0335,99.2537,98.6409,98.7654,46855.0
2020-03-13 15:30:00,103.2,103.3,101.1,101.88,47135.0,98.8037,98.8994,96.7932,97.5399,47135.0
2020-03-13 15:35:00,101.94,103.09,101.59,102.65,56162.0,97.5974,98.6984,97.2623,98.2771,56162.0
2020-03-13 15:40:00,102.68,103.1,101.74,102.83,86211.0,98.3058,98.708,97.4059,98.4495,86211.0
2020-03-13 15:45:00,102.83,103.1,102.37,102.71,130585.0,98.4495,98.708,98.0091,98.3346,130585.0
2020-03-13 15:50:00,102.71,103.84,102.47,103.62,341126.0,98.3346,99.4164,98.1048,99.2058,341126.0
2020-03-13 15:55:00,103.46,105.76,103.44,104.27,462626.0,99.0526,101.2546,99.0335,99.8281,462626.0
2020-03-16 09:30:00,93.0,93.0,92.35,92.35,2155.0,89.0382,89.0382,88.4159,88.4159,2155.0
2020-03-16 09:35:00,92.35,92.35,92.35,92.35,0.0,88.4159,88.4159,88.4159,88.4159,0.0
2020-03-16 09:40:00,92.35,92.35,92.35,92.35,0.0,88.4159,88.4159,88.4159,88.4159,0.0
2020-03-16 09:45:00,92.35,92.35,92.35,92.35,0.0,88.4159,88.4159,88.4159,88.4159,0.0
2020-03-16 09:50:00,90.0,93.49,89.78,93.31,175148.0,86.166,89.5073,85.9554,89.335,175148.0
2020-03-16 09:55:00,93.24,94.06,92.83,93.32,58187.0,89.268,90.0531,88.8755,89.3446,58187.0
2020-03-16 10:00:00,93.32,93.59,92.61,93.15,47619.0,89.3446,89.6031,88.6648,89.1818,47619.0
2020-03-16 10:05:00,93.13,94.29,93.04,93.8,55215.0,89.1627,90.2733,89.0765,89.8041,55215.0
2020-03-16 10:10:00,93.85,93.93,93.16,93.54,22428.0,89.852,89.9286,89.1914,89.5552,22428.0
2020-03-16 10:15:00,93.51,94.08,93.09,93.72,167142.0,89.5265,90.0722,89.1244,89.7275,167142.0
2020-03-16 10:20:00,93.71,94.2,93.41,93.79,71411.0,89.718,90.1871,89.4307,89.7946,71411.0
2020-03-16 10:25:00,93.95,94.34,93.49,94.06,48839.0,89.9477,90.3211,89.5073,90.0531,48839.0
2020-03-16 10:30:00,94.3,94.77,94.04,94.77,84278.0,90.2828,90.7328,90.0339,90.7328,84278.0
2020-03-16 10:35:00,94.66,95.8,94.4,95.71,130684.0,90.6275,91.7189,90.3786,91.6328,130684.0
2020-03-16 10:40:00,95.62,96.55,95.52,96.13,75179.0,91.5466,92.437,91.4509,92.0349,75179.0
2020-03-16 10:45:00,96.13,96.38,95.63,96.28,52230.0,92.0349,92.2742,91.5562,92.1785,52230.0
2020-03-16 10:50:00,96.09,96.14,94.26,94.26,134050.0,91.9966,92.0445,90.2445,90.2445,134050.0
2020-03-16 10:55:00,94.36,94.47,93.24,93.28,44453.0,90.3403,90.4456,89.268,89.3063,44453.0
2020-03-16 11:00:00,93.43,94.18,93.3,93.91,29364.0,89.4499,90.1679,89.3254,89.9094,29364.0
2020-03-16 11:05:00,94.0,94.97,93.98,94.88,29171.0,89.9956,90.9243,89.9765,90.8381,29171.0
2020-03-16 11:10:00,95.0,95.6,94.87,94.87,30630.0,90.953,91.5275,90.8286,90.8286,30630.0
2020-03-16 11:15:00,94.94,95.28,94.42,95.02,36017.0,90.8956,91.2211,90.3977,90.9722,36017.0
2020-03-16 11:20:00,95.01,95.43,94.78,95.37,39976.0,90.9626,91.3647,90.7424,91.3073,39976.0
2020-03-16 11:25:00,95.26,95.91,95.0,95.51,65131.0,91.2019,91.8242,90.953,91.4413,65131.0
2020-03-16 11:30:00,95.52,95.68,94.75,94.82,43258.0,91.4509,91.604,90.7137,90.7807,43258.0
2020-03-16 11:35:00,94.82,95.54,94.75,95.15,58139.0,90.7807,91.47,90.7137,91.0966,58139.0
2020-03-16 11:40:00,95.15,95.47,94.74,94.76,37251.0,91.0966,91.403,90.7041,90.7232,37251.0
2020-03-16 11:45:00,94.75,95.13,94.72,95.02,59238.0,90.7137,91.0775,90.6849,90.9722,59238.0
2020-03-16 11:50:00,95.04,95.17,94.75,95.0,31646.0,90.9913,91.1158,90.7137,90.953,31646.0
2020-03-16 11:55:00,95.0,95.5,94.75,95.5,86586.0,90.953,91.4317,90.7137,91.4317,86586.0
2020-03-16 12:00:00,95.5,95.61,94.99,95.46,12970.0,91.4317,91.537,90.9434,91.3934,12970.0
2020-03-16 12:05:00,95.59,95.78,95.19,95.31,13541.0,91.5179,91.6998,91.1349,91.2498,13541.0
2020-03-16 12:10:00,95.2,95.52,94.82,94.93,23377.0,91.1445,91.4509,90.7807,90.886,23377.0
2020-03-16 12:15:00,94.8,95.36,94.6,94.6,36777.0,90.7615,91.2977,90.5701,90.5701,36777.0
2020-03-16 12:20:00,94.5,94.93,94.37,94.91,29488.0,90.4743,90.886,90.3499,90.8668,29488.0
2020-03-16 12:25:00,94.76,95.23,94.44,94.65,14649.0,90.7232,91.1732,90.4169,90.6179,14649.0
2020-03-16 12:30:00,94.66,95.07,94.39,94.89,19644.0,90.6275,91.02,90.369,90.8477,19644.0
2020-03-16 12:35:00,94.97,95.58,94.81,94.81,32365.0,90.9243,91.5083,90.7711,90.7711,32365.0
2020-03-16 12:40:00,94.94,95.35,94.39,94.66,15219.0,90.8956,91.2881,90.369,90.6275,15219.0
2020-03-16 12:45:00,94.58,94.64,93.76,93.84,29507.0,90.5509,90.6083,89.7658,89.8424,29507.0
2020-03-16 12:50:00,93.76,93.76,92.3,92.37,12413.0,89.7658,89.7658,88.368,88.4351,12413.0
2020-03-16 12:55:00,92.44,92.69,91.94,92.0,27327.0,88.5021,88.7414,88.0234,88.0808,27327.0
2020-03-16 13:00:00,91.91,92.23,91.76,92.18,33794.0,87.9946,88.301,87.851,88.2531,33794.0
2020-03-16 13:05:00,92.14,92.14,91.16,91.25,17921.0,88.2148,88.2148,87.2766,87.3628,17921.0
2020-03-16 13:10:00,91.14,91.63,91.02,91.28,39425.0,87.2574,87.7266,87.1426,87.3915,39425.0
2020-03-16 13:15:00,91.3,91.61,91.18,91.19,14721.0,87.4106,87.7074,87.2957,87.3053,14721.0
2020-03-16 13:20:00,91.27,91.27,90.59,91.04,52335.0,87.3819,87.3819,86.7309,87.1617,52335.0
2020-03-16 13:25:00,91.06,91.5,90.83,91.5,21629.0,87.1809,87.6021,86.9607,87.6021,21629.0
2020-03-16 13:30:00,91.3,91.45,90.57,90.71,40758.0,87.4106,87.5542,86.7117,86.8458,40758.0
2020-03-16 13:35:00,90.72,90.72,90.07,90.31,52929.0,86.8553,86.8553,86.233,86.4628,52929.0
2020-03-16 13:40:00,90.25,90.28,89.87,90.26,37115.0,86.4054,86.4341,86.0416,86.4149,37115.0
2020-03-16 13:45:00,90.32,90.49,90.26,90.48,17945.0,86.4724,86.6351,86.4149,86.6256,17945.0
2020-03-16 13:50:00,90.48,90.94,90.19,90.27,41248.0,86.6256,87.066,86.3479,86.4245,41248.0
2020-03-16 13:55:00,90.23,90.59,90.14,90.3,72871.0,86.3862,86.7309,86.3,86.4532,72871.0
2020-03-16 14:00:00,90.27,90.27,88.89,89.19,42903.0,86.4245,86.4245,85.1033,85.3905,42903.0
2020-03-16 14:05:00,89.36,89.58,87.86,87.92,30937.0,85.5533,85.7639,84.1172,84.1746,30937.0
2020-03-16 14:10:00,87.92,89.0,87.53,87.99,49207.0,84.1746,85.2086,83.8012,84.2416,49207.0
2020-03-16 14:15:00,87.95,88.24,87.27,87.34,44993.0,84.2033,84.481,83.5523,83.6193,44993.0
2020-03-16 14:20:00,87.3,87.49,86.53,86.59,30048.0,83.581,83.7629,82.8438,82.9013,30048.0
2020-03-16 14:25:00,86.5,87.72,86.5,87.72,30324.0,82.8151,83.9831,82.8151,83.9831,30324.0
2020-03-16 14:30:00,87.7,88.6,87.32,88.55,53256.0,83.964,84.8257,83.6002,84.7778,53256.0
2020-03-16 14:35:00,88.55,88.72,87.81,88.1,185739.0,84.7778,84.9405,84.0693,84.347,185739.0
2020-03-16 14:40:00,88.04,88.07,87.57,88.06,26217.0,84.2895,84.3182,83.8395,84.3087,26217.0
2020-03-16 14:45:00,88.0,88.27,87.44,87.95,31105.0,84.2512,84.5097,83.7151,84.2033,31105.0
2020-03-16 14:50:00,87.97,88.7,87.84,88.44,74481.0,84.2225,84.9214,84.098,84.6725,74481.0
2020-03-16 14:55:00,88.47,89.23,88.23,88.89,34720.0,84.7012,85.4288,84.4714,85.1033,34720.0
2020-03-16 15:00:00,88.99,89.43,88.4,88.69,67877.0,85.199,85.6203,84.6342,84.9118,67877.0
2020-03-16 15:05:00,88.66,89.31,88.64,89.09,84302.0,84.8831,85.5054,84.8639,85.2948,84302.0
2020-03-16 15:10:00,89.03,89.48,89.02,89.28,127959.0,85.2373,85.6682,85.2278,85.4767,127959.0
2020-03-16 15:15:00,89.26,89.71,89.17,89.28,43980.0,85.4575,85.8884,85.3714,85.4767,43980.0
2020-03-16 15:20:00,89.33,89.78,89.01,89.35,83872.0,85.5246,85.9554,85.2182,85.5437,83872.0
2020-03-16 15:25:00,89.37,89.37,88.11,88.12,64910.0,85.5629,85.5629,84.3565,84.3661,64910.0
2020-03-16 15:30:00,88.31,88.41,88.12,88.25,105931.0,84.548,84.6437,84.3661,84.4906,105931.0
2020-03-16 15:35:00,88.27,88.27,87.29,87.56,145260.0,84.5097,84.5097,83.5715,83.83,145260.0
2020-03-16 15:40:00,87.89,88.41,87.41,88.41,137994.0,84.1459,84.6437,83.6863,84.6437,137994.0
2020-03-16 15:45:00,88.36,88.36,87.0,87.17,91823.0,84.5959,84.5959,83.2938,83.4566,91823.0
2020-03-16 15:50:00,87.19,87.19,84.53,84.54,181751.0,83.4757,83.4757,80.929,80.9386,181751.0
2020-03-16 15:55:00,84.53,84.84,83.87,84.45,375518.0,80.929,81.2258,80.2972,80.8524,375518.0
2020-03-17 09:30:00,86.33,87.4,86.11,86.49,110483.0,82.6524,83.6768,82.4417,82.8055,110483.0
2020-03-17 09:35:00,86.16,86.2,82.62,82.62,64832.0,82.4896,82.5279,79.1004,79.1004,64832.0
2020-03-17 09:40:00,82.64,82.64,81.41,82.26,65300.0,79.1195,79.1195,77.9419,78.7557,65300.0
2020-03-17 09:45:00,82.2,83.15,81.48,81.56,97657.0,78.6983,79.6078,78.009,78.0856,97657.0
2020-03-17 09:50:00,81.58,81.58,79.34,79.41,70238.0,78.1047,78.1047,75.9601,76.0271,70238.0
2020-03-17 09:55:00,79.37,80.91,78.86,78.88,79884.0,75.9888,77.4632,75.5006,75.5197,79884.0
2020-03-17 10:00:00,78.79,79.79,78.15,79.79,63138.0,75.4336,76.391,74.8208,76.391,63138.0
2020-03-17 10:05:00,79.72,80.69,79.54,80.38,57418.0,76.3239,77.2526,76.1516,76.9558,57418.0
2020-03-17 10:10:00,80.5,81.06,80.08,80.57,40592.0,77.0707,77.6069,76.6686,77.1377,40592.0
2020-03-17 10:15:00,80.51,80.87,80.01,80.71,94164.0,77.0803,77.4249,76.6016,77.2718,94164.0
2020-03-17 10:20:00,80.73,81.19,80.49,80.5,41305.0,77.2909,77.7313,77.0611,77.0707,41305.0
2020-03-17 10:25:00,80.34,80.89,80.33,80.55,25329.0,76.9175,77.4441,76.908,77.1186,25329.0
2020-03-17 10:30:00,80.5,80.61,79.16,79.25,43198.0,77.0707,77.176,75.7878,75.874,43198.0
2020-03-17 10:35:00,79.16,80.04,78.9,79.65,82219.0,75.7878,76.6303,75.5389,76.2569,82219.0
2020-03-17 10:40:00,79.72,79.76,78.79,78.86,53244.0,76.3239,76.3622,75.4336,75.5006,53244.0
2020-03-17 10:45:00,78.84,79.11,77.1,77.5,173408.0,75.4814,75.7399,73.8156,74.1985,173408.0
2020-03-17 10:50:00,77.56,77.58,76.3,77.17,60144.0,74.256,74.2751,73.0496,73.8826,60144.0
2020-03-17 10:55:00,77.1,78.19,77.09,78.04,81635.0,73.8156,74.8591,73.806,74.7155,81635.0
2020-03-17 11:00:00,78.05,78.18,76.78,76.84,148578.0,74.7251,74.8495,73.5092,73.5666,148578.0
2020-03-17 11:05:00,76.8,78.7,76.8,78.62,53863.0,73.5283,75.3474,73.5283,75.2708,53863.0
2020-03-17 11:10:00,78.66,79.38,78.35,79.06,52210.0,75.3091,75.9984,75.0123,75.6921,52210.0
2020-03-17 11:15:00,78.98,80.0,78.53,80.0,102103.0,75.6155,76.592,75.1846,76.592,102103.0
2020-03-17 11:20:00,80.0,81.2,79.94,80.72,115078.0,76.592,77.7409,76.5346,77.2813,115078.0
2020-03-17 11:25:00,80.71,81.33,80.6,80.8,107338.0,77.2718,77.8654,77.1665,77.3579,107338.0
2020-03-17 11:30:00,80.69,81.0,79.91,80.39,88793.0,77.2526,77.5494,76.5058,76.9654,88793.0
2020-03-17 11:35:00,80.3,80.77,80.07,80.08,88029.0,76.8792,77.3292,76.659,76.6686,88029.0
2020-03-17 11:40:00,80.1,80.51,80.02,80.26,69977.0,76.6878,77.0803,76.6112,76.8409,69977.0
2020-03-17 11:45:00,80.21,80.56,80.14,80.55,87836.0,76.7931,77.1282,76.726,77.1186,87836.0
2020-03-17 11:50:00,80.46,81.85,80.4,81.28,83494.0,77.0324,78.3632,76.975,77.8175,83494.0
2020-03-17 11:55:00,81.25,81.4,80.75,81.19,60333.0,77.7888,77.9324,77.3101,77.7313,60333.0
2020-03-17 12:00:00,81.19,82.0,81.0,81.71,163653.0,77.7313,78.5068,77.5494,78.2292,163653.0
2020-03-17 12:05:00,81.77,83.13,81.71,82.94,28886.0,78.2866,79.5887,78.2292,79.4068,28886.0
2020-03-17 12:10:00,82.96,84.06,82.71,83.8,50393.0,79.4259,80.4791,79.1866,80.2301,50393.0
2020-03-17 12:15:00,83.95,84.0,81.93,82.94,53918.0,80.3737,80.4216,78.4398,79.4068,53918.0
2020-03-17 12:20:00,82.89,83.0,81.21,82.11,24625.0,79.3589,79.4642,77.7505,78.6121,24625.0
2020-03-17 12:25:00,82.19,82.35,81.68,82.18,14478.0,78.6887,78.8419,78.2004,78.6791,14478.0
2020-03-17 12:30:00,82.15,82.93,82.15,82.71,23413.0,78.6504,79.3972,78.6504,79.1866,23413.0
2020-03-17 12:35:00,82.74,82.95,82.33,82.93,27694.0,79.2153,79.4163,78.8228,79.3972,27694.0
2020-03-17 12:40:00,82.87,83.04,82.31,82.71,18149.0,79.3398,79.5025,78.8036,79.1866,18149.0
2020-03-17 12:45:00,82.71,83.06,82.3,82.4,19662.0,79.1866,79.5217,78.794,78.8898,19662.0
2020-03-17 12:50:00,82.35,82.36,81.44,81.71,19307.0,78.8419,78.8515,77.9707,78.2292,19307.0
2020-03-17 12:55:00,81.86,82.15,81.77,81.98,18793.0,78.3728,78.6504,78.2866,78.4877,18793.0
2020-03-17 13:00:00,82.0,82.27,81.33,81.44,52639.0,78.5068,78.7653,77.8654,77.9707,52639.0
2020-03-17 13:05:00,81.39,81.67,80.64,80.65,29050.0,77.9228,78.1909,77.2047,77.2143,29050.0
2020-03-17 13:10:00,80.63,80.68,79.2,79.23,29687.0,77.1952,77.243,75.8261,75.8548,29687.0
2020-03-17 13:15:00,79.31,79.36,78.53,78.97,42272.0,75.9314,75.9793,75.1846,75.6059,42272.0
2020-03-17 13:20:00,78.87,79.5,78.34,78.78,45583.0,75.5101,76.1133,75.0027,75.424,45583.0
2020-03-17 13:25:00,78.73,79.36,78.34,79.36,23470.0,75.3761,75.9793,75.0027,75.9793,23470.0
2020-03-17 13:30:00,79.26,79.35,78.52,79.29,71314.0,75.8835,75.9697,75.1751,75.9123,71314.0
2020-03-17 13:35:00,79.35,80.24,79.35,80.23,31701.0,75.9697,76.8218,75.9697,76.8122,31701.0
2020-03-17 13:40:00,80.2,81.0,80.19,80.87,89895.0,76.7835,77.5494,76.7739,77.4249,89895.0
2020-03-17 13:45:00,81.0,81.57,80.8,81.37,24610.0,77.5494,78.0951,77.3579,77.9036,24610.0
2020-03-17 13:50:00,81.3,81.58,80.58,81.13,57073.0,77.8366,78.1047,77.1473,77.6739,57073.0
2020-03-17 13:55:00,81.05,81.18,80.79,81.05,18427.0,77.5973,77.7217,77.3484,77.5973,18427.0
2020-03-17 14:00:00,80.95,81.71,80.64,81.62,40514.0,77.5015,78.2292,77.2047,78.143,40514.0
2020-03-17 14:05:00,81.63,82.71,81.63,82.28,28593.0,78.1526,79.1866,78.1526,78.7749,28593.0
2020-03-17 14:10:00,82.28,82.74,82.13,82.21,158748.0,78.7749,79.2153,78.6313,78.7079,158748.0
2020-03-17 14:15:00,82.26,83.53,82.09,83.52,51166.0,78.7557,79.9716,78.593,79.9621,51166.0
2020-03-17 14:20:00,83.5,83.73,82.16,82.3,51926.0,79.9429,80.1631,78.66,78.794,51926.0
2020-03-17 14:25:00,82.31,83.25,81.8,82.89,44523.0,78.8036,79.7036,78.3153,79.3589,44523.0
2020-03-17 14:30:00,82.95,83.78,82.95,83.44,43855.0,79.4163,80.211,79.4163,79.8855,43855.0
2020-03-17 14:35:00,83.27,83.7,82.34,82.58,50267.0,79.7227,80.1344,78.8323,79.0621,50267.0
2020-03-17 14:40:00,82.49,83.13,82.39,82.4,26055.0,78.9759,79.5887,78.8802,78.8898,26055.0
2020-03-17 14:45:00,82.38,82.46,81.01,81.12,27011.0,78.8706,78.9472,77.559,77.6643,27011.0
2020-03-17 14:50:00,81.12,81.12,80.12,80.67,49531.0,77.6643,77.6643,76.7069,77.2335,49531.0
2020-03-17 14:55:00,80.62,81.04,80.09,80.22,86132.0,77.1856,77.5877,76.6782,76.8026,86132.0
2020-03-17 15:00:00,80.15,80.17,78.05,78.45,67183.0,76.7356,76.7548,74.7251,75.108,67183.0
2020-03-17 15:05:00,78.37,78.71,78.06,78.35,84425.0,75.0314,75.357,74.7347,75.0123,84425.0
2020-03-17 15:10:00,78.43,78.54,78.1,78.14,70955.0,75.0889,75.1942,74.773,74.8112,70955.0
2020-03-17 15:15:00,78.13,78.42,78.0,78.01,83207.0,74.8017,75.0793,74.6772,74.6868,83207.0
2020-03-17 15:20:00,78.13,78.21,77.65,77.7,64184.0,74.8017,74.8783,74.3421,74.39,64184.0
2020-03-17 15:25:00,77.74,78.03,77.57,77.74,64553.0,74.4283,74.7059,74.2655,74.4283,64553.0
2020-03-17 15:30:00,77.7,78.18,77.6,77.81,109407.0,74.39,74.8495,74.2943,74.4953,109407.0
2020-03-17 15:35:00,77.83,79.42,77.82,78.97,65258.0,74.5145,76.0367,74.5049,75.6059,65258.0
2020-03-17 15:40:00,78.93,79.97,78.92,79.97,71783.0,75.5676,76.5633,75.558,76.5633,71783.0
2020-03-17 15:45:00,79.91,79.94,78.95,78.98,102708.0,76.5058,76.5346,75.5867,75.6155,102708.0
2020-03-17 15:50:00,79.02,79.25,78.14,78.98,157290.0,75.6538,75.874,74.8112,75.6155,157290.0
2020-03-17 15:55:00,78.97,78.99,77.23,77.24,384918.0,75.6059,75.625,73.94,73.9496,384918.0
2020-03-18 09:30:00,73.02,74.21,73.01,73.15,93567.0,69.9094,71.0487,69.8998,70.0338,93567.0
2020-03-18 09:35:00,73.31,73.35,70.52,70.56,55164.0,70.187,70.2253,67.5159,67.5542,55164.0
2020-03-18 09:40:00,70.54,70.67,69.02,69.2,172929.0,67.535,67.6595,66.0798,66.2521,172929.0
2020-03-18 09:45:00,69.13,69.22,68.28,68.36,46509.0,66.1851,66.2712,65.3713,65.4479,46509.0
2020-03-18 09:50:00,68.44,70.0,68.27,68.92,82509.0,65.5245,67.018,65.3617,65.984,82509.0
2020-03-18 09:55:00,69.13,70.53,68.26,69.29,107619.0,66.1851,67.5254,65.3521,66.3383,107619.0
2020-03-18 10:00:00,69.14,71.0,69.14,70.7,31968.0,66.1946,67.9754,66.1946,67.6882,31968.0
2020-03-18 10:05:00,70.56,71.41,70.25,70.55,60415.0,67.5542,68.3679,67.2574,67.5446,60415.0
2020-03-18 10:10:00,70.55,71.23,69.75,70.7,41716.0,67.5446,68.1956,66.7787,67.6882,41716.0
2020-03-18 10:15:00,70.59,71.12,69.7,69.75,60175.0,67.5829,68.0903,66.7308,66.7787,60175.0
2020-03-18 10:20:00,69.78,69.97,68.49,68.49,32349.0,66.8074,66.9893,65.5723,65.5723,32349.0
2020-03-18 10:25:00,68.4,68.59,67.63,67.94,41653.0,65.4862,65.6681,64.749,65.0458,41653.0
2020-03-18 10:30:00,67.86,69.18,67.01,67.2,79477.0,64.9692,66.2329,64.1554,64.3373,79477.0
2020-03-18 10:35:00,67.17,67.28,66.63,66.75,32295.0,64.3086,64.4139,63.7916,63.9065,32295.0
2020-03-18 10:40:00,66.85,67.46,66.83,67.29,54322.0,64.0022,64.5862,63.9831,64.4235,54322.0
2020-03-18 10:45:00,67.36,67.36,66.04,66.32,39054.0,64.4905,64.4905,63.2267,63.4948,39054.0
2020-03-18 10:50:00,66.17,66.32,64.9,65.04,48142.0,63.3512,63.4948,62.1353,62.2693,48142.0
2020-03-18 10:55:00,64.9,64.94,63.91,64.04,56342.0,62.1353,62.1736,61.1874,61.3119,56342.0
2020-03-18 11:00:00,64.03,64.56,63.36,63.47,39885.0,61.3023,61.8098,60.6609,60.7662,39885.0
2020-03-18 11:05:00,63.44,63.57,62.96,63.42,76985.0,60.7375,60.8619,60.2779,60.7183,76985.0
2020-03-18 11:10:00,63.31,64.35,63.21,64.05,97986.0,60.613,61.6087,60.5173,61.3215,97986.0
2020-03-18 11:15:00,64.0,64.34,63.37,63.43,60250.0,61.2736,61.5991,60.6704,60.7279,60250.0
2020-03-18 11:20:00,63.46,64.79,63.41,64.6,164569.0,60.7566,62.03,60.7087,61.848,164569.0
2020-03-18 11:25:00,64.68,64.79,63.92,64.36,73626.0,61.9246,62.03,61.197,61.6183,73626.0
2020-03-18 11:30:00,64.33,64.64,63.71,64.02,77252.0,61.5896,61.8863,60.996,61.2928,77252.0
2020-03-18 11:35:00,64.04,64.2,63.18,63.21,67547.0,61.3119,61.4651,60.4885,60.5173,67547.0
2020-03-18 11:40:00,63.16,63.16,62.64,62.65,44674.0,60.4694,60.4694,59.9715,59.9811,44674.0
2020-03-18 11:45:00,62.62,64.23,62.43,64.0,92450.0,59.9524,61.4938,59.7705,61.2736,92450.0
2020-03-18 11:50:00,63.96,64.75,63.89,64.75,76431.0,61.2353,61.9917,61.1683,61.9917,76431.0
2020-03-18 11:55:00,64.79,65.0,64.59,64.79,60039.0,62.03,62.231,61.8385,62.03,60039.0
2020-03-18 12:00:00,64.75,65.13,64.67,64.82,36137.0,61.9917,62.3555,61.9151,62.0587,36137.0
2020-03-18 12:05:00,64.87,65.41,64.82,65.11,73107.0,62.1065,62.6235,62.0587,62.3363,73107.0
2020-03-18 12:10:00,65.06,65.06,64.14,64.35,43763.0,62.2885,62.2885,61.4076,61.6087,43763.0
2020-03-18 12:15:00,64.02,64.1,62.62,62.69,50777.0,61.2928,61.3693,59.9524,60.0194,50777.0
2020-03-18 12:20:00,62.81,62.95,62.12,62.14,36363.0,60.1343,60.2683,59.4737,59.4928,36363.0
2020-03-18 12:25:00,62.14,62.95,61.62,62.95,59580.0,59.4928,60.2683,58.995,60.2683,59580.0
2020-03-18 12:30:00,62.64,62.64,61.96,62.17,40514.0,59.9715,59.9715,59.3205,59.5216,40514.0
2020-03-18 12:35:00,62.19,62.19,61.34,61.7,65231.0,59.5407,59.5407,58.7269,59.0716,65231.0
2020-03-18 12:40:00,61.58,61.68,61.14,61.31,30817.0,58.9567,59.0524,58.5354,58.6982,30817.0
2020-03-18 12:45:00,61.39,61.55,60.02,60.23,40371.0,58.7748,58.928,57.4632,57.6642,40371.0
2020-03-18 12:50:00,60.25,60.38,59.41,59.5,31682.0,57.6834,57.8078,56.8791,56.9653,31682.0
2020-03-18 12:55:00,59.5,59.64,59.42,59.52,17159.0,56.9653,57.0993,56.8887,56.9845,17159.0
2020-03-18 13:00:00,59.52,59.52,59.52,59.52,0.0,56.9845,56.9845,56.9845,56.9845,0.0
2020-03-18 13:05:00,59.52,59.52,59.52,59.52,0.0,56.9845,56.9845,56.9845,56.9845,0.0
2020-03-18 13:10:00,59.42,59.78,59.37,59.42,51266.0,56.8887,57.2334,56.8408,56.8887,51266.0
2020-03-18 13:15:00,59.42,59.42,58.38,58.73,102830.0,56.8887,56.8887,55.893,56.2281,102830.0
2020-03-18 13:20:00,59.22,59.22,58.42,58.82,144399.0,56.6972,56.6972,55.9313,56.3143,144399.0
2020-03-18 13:25:00,58.7,59.43,58.59,59.35,68506.0,56.1994,56.8983,56.0941,56.8217,68506.0
2020-03-18 13:30:00,59.34,59.78,59.18,59.49,82648.0,56.8121,57.2334,56.6589,56.9557,82648.0
2020-03-18 13:35:00,59.48,61.42,59.43,61.05,59081.0,56.9462,58.8035,56.8983,58.4493,59081.0
2020-03-18 13:40:00,60.91,61.52,60.48,61.52,31637.0,58.3152,58.8993,57.9036,58.8993,31637.0
2020-03-18 13:45:00,61.52,61.53,61.11,61.33,39876.0,58.8993,58.9088,58.5067,58.7174,39876.0
2020-03-18 13:50:00,61.33,62.65,61.22,62.57,36887.0,58.7174,59.9811,58.612,59.9045,36887.0
2020-03-18 13:55:00,62.52,62.65,61.63,61.92,92984.0,59.8567,59.9811,59.0046,59.2822,92984.0
2020-03-18 14:00:00,61.95,62.25,61.88,61.99,66233.0,59.3109,59.5982,59.2439,59.3492,66233.0
2020-03-18 14:05:00,61.93,62.53,61.65,62.34,62239.0,59.2918,59.8662,59.0237,59.6843,62239.0
2020-03-18 14:10:00,62.21,62.25,60.6,60.62,36268.0,59.5599,59.5982,58.0184,58.0376,36268.0
2020-03-18 14:15:00,60.62,60.98,60.55,60.73,89453.0,58.0376,58.3823,57.9706,58.1429,89453.0
2020-03-18 14:20:00,60.73,60.87,60.4,60.68,34978.0,58.1429,58.2769,57.827,58.095,34978.0
2020-03-18 14:25:00,60.6,60.8,60.26,60.8,99262.0,58.0184,58.2099,57.6929,58.2099,99262.0
2020-03-18 14:30:00,60.92,62.06,60.85,61.64,76729.0,58.3248,59.4163,58.2578,59.0141,76729.0
2020-03-18 14:35:00,61.63,63.04,61.62,62.99,41709.0,59.0046,60.3545,58.995,60.3066,41709.0
2020-03-18 14:40:00,63.11,64.79,63.0,64.46,107083.0,60.4215,62.03,60.3162,61.714,107083.0
2020-03-18 14:45:00,64.49,64.5,63.57,63.58,59053.0,61.7427,61.7523,60.8619,60.8715,59053.0
2020-03-18 14:50:00,63.59,64.22,63.49,64.22,64546.0,60.8811,61.4842,60.7853,61.4842,64546.0
2020-03-18 14:55:00,64.22,66.5,64.22,66.16,56728.0,61.4842,63.6671,61.4842,63.3416,56728.0
2020-03-18 15:00:00,66.21,67.15,66.17,67.15,54821.0,63.3895,64.2894,63.3512,64.2894,54821.0
2020-03-18 15:05:00,66.99,67.63,66.69,66.77,96146.0,64.1362,64.749,63.849,63.9256,96146.0
2020-03-18 15:10:00,66.84,67.5,66.17,66.55,58841.0,63.9926,64.6245,63.3512,63.715,58841.0
2020-03-18 15:15:00,66.55,66.74,66.22,66.42,35697.0,63.715,63.8969,63.399,63.5905,35697.0
2020-03-18 15:20:00,66.46,66.51,65.75,66.35,103484.0,63.6288,63.6767,62.9491,63.5235,103484.0
2020-03-18 15:25:00,66.42,66.88,65.46,65.83,38112.0,63.5905,64.0309,62.6714,63.0257,38112.0
2020-03-18 15:30:00,65.83,65.83,63.88,64.04,51000.0,63.0257,63.0257,61.1587,61.3119,51000.0
2020-03-18 15:35:00,64.07,64.21,63.33,64.0,202287.0,61.3406,61.4747,60.6322,61.2736,202287.0
2020-03-18 15:40:00,64.0,65.13,63.95,65.02,98340.0,61.2736,62.3555,61.2257,62.2502,98340.0
2020-03-18 15:45:00,65.0,65.21,64.91,65.14,74700.0,62.231,62.4321,62.1448,62.365,74700.0
2020-03-18 15:50:00,65.2,69.48,64.92,68.97,93261.0,62.4225,66.5202,62.1544,66.0319,93261.0
2020-03-18 15:55:00,68.54,69.31,66.58,68.13,182999.0,65.6202,66.3574,63.7437,65.2277,182999.0
2020-03-19 09:30:00,67.0,67.59,66.79,67.3,96360.0,64.1458,64.7107,63.9448,64.433,96360.0
2020-03-19 09:35:00,67.29,68.5,67.18,68.28,60976.0,64.4235,65.5819,64.3181,65.3713,60976.0
2020-03-19 09:40:00,68.28,69.26,68.0,69.26,48209.0,65.3713,66.3095,65.1032,66.3095,48209.0
2020-03-19 09:45:00,69.2,71.57,68.84,71.23,121434.0,66.2521,68.5211,65.9074,68.1956,121434.0
2020-03-19 09:50:00,71.2,73.62,71.19,72.46,90036.0,68.1669,70.4838,68.1573,69.3732,90036.0
2020-03-19 09:55:00,72.41,73.91,72.0,73.61,116333.0,69.3253,70.7614,68.9328,70.4742,116333.0
2020-03-19 10:00:00,73.44,73.61,72.66,73.5,66530.0,70.3115,70.4742,69.5647,70.3689,66530.0
2020-03-19 10:05:00,73.73,79.53,73.6,78.91,109603.0,70.5891,76.142,70.4647,75.5484,109603.0
2020-03-19 10:10:00,79.53,79.53,77.28,78.7,93770.0,76.142,76.142,73.9879,75.3474,93770.0
2020-03-19 10:15:00,78.45,78.88,75.84,75.98,151520.0,75.108,75.5197,72.6092,72.7433,151520.0
2020-03-19 10:20:00,75.97,76.79,74.72,74.83,39636.0,72.7337,73.5188,71.5369,71.6423,39636.0
2020-03-19 10:25:00,74.78,76.21,74.32,76.2,51823.0,71.5944,72.9635,71.154,72.9539,51823.0
2020-03-19 10:30:00,75.78,76.76,75.59,76.74,19513.0,72.5518,73.49,72.3699,73.4709,19513.0
2020-03-19 10:35:00,76.3,76.74,74.1,74.45,36574.0,73.0496,73.4709,70.9434,71.2784,36574.0
2020-03-19 10:40:00,74.64,74.82,72.0,72.0,44475.0,71.4603,71.6327,68.9328,68.9328,44475.0
2020-03-19 10:45:00,72.17,72.32,70.8,71.58,38210.0,69.0956,69.2392,67.7839,68.5307,38210.0
2020-03-19 10:50:00,71.59,71.59,70.29,70.81,31038.0,68.5403,68.5403,67.2957,67.7935,31038.0
2020-03-19 10:55:00,70.99,72.39,70.21,71.83,30646.0,67.9658,69.3062,67.2191,68.7701,30646.0
2020-03-19 11:00:00,71.83,72.07,71.59,71.87,35660.0,68.7701,68.9998,68.5403,68.8083,35660.0
2020-03-19 11:05:00,71.8,72.7,71.6,72.7,19079.0,68.7413,69.603,68.5499,69.603,19079.0
2020-03-19 11:10:00,72.7,74.43,72.7,74.43,15966.0,69.603,71.2593,69.603,71.2593,15966.0
2020-03-19 11:15:00,74.33,75.38,74.11,75.25,39443.0,71.1636,72.1688,70.9529,72.0444,39443.0
2020-03-19 11:20:00,75.2,75.43,75.05,75.25,19372.0,71.9965,72.2167,71.8529,72.0444,19372.0
2020-03-19 11:25:00,75.25,77.45,75.24,77.45,32046.0,72.0444,74.1506,72.0348,74.1506,32046.0
2020-03-19 11:30:00,77.06,77.43,76.31,77.01,49309.0,73.7773,74.1315,73.0592,73.7294,49309.0
2020-03-19 11:35:00,77.13,78.14,77.1,77.8,99152.0,73.8443,74.8112,73.8156,74.4857,99152.0
2020-03-19 11:40:00,78.07,78.98,77.64,78.98,97506.0,74.7442,75.6155,74.3325,75.6155,97506.0
2020-03-19 11:45:00,78.87,79.5,78.77,79.42,56498.0,75.5101,76.1133,75.4144,76.0367,56498.0
2020-03-19 11:50:00,79.35,81.15,79.26,81.05,53002.0,75.9697,77.693,75.8835,77.5973,53002.0
2020-03-19 11:55:00,81.14,81.2,79.91,80.13,52466.0,77.6834,77.7409,76.5058,76.7165,52466.0
2020-03-19 12:00:00,80.05,80.39,77.69,77.69,126812.0,76.6399,76.9654,74.3804,74.3804,126812.0
2020-03-19 12:05:00,77.68,77.69,76.03,76.21,75498.0,74.3708,74.3804,72.7911,72.9635,75498.0
2020-03-19 12:10:00,76.13,76.13,75.13,75.33,39985.0,72.8869,72.8869,71.9295,72.121,39985.0
2020-03-19 12:15:00,75.33,75.33,74.27,75.3,70669.0,72.121,72.121,71.1061,72.0922,70669.0
2020-03-19 12:20:00,75.08,75.4,73.63,73.84,65565.0,71.8816,72.188,70.4934,70.6944,65565.0
2020-03-19 12:25:00,73.84,73.84,72.38,73.35,43485.0,70.6944,70.6944,69.2966,70.2253,43485.0
2020-03-19 12:30:00,73.45,73.58,72.68,73.04,46125.0,70.321,70.4455,69.5838,69.9285,46125.0
2020-03-19 12:35:00,72.92,74.0,72.79,73.99,33149.0,69.8136,70.8476,69.6892,70.838,33149.0
2020-03-19 12:40:00,73.99,75.01,73.87,74.86,43665.0,70.838,71.8146,70.7231,71.671,43665.0
2020-03-19 12:45:00,74.85,75.29,74.63,75.29,29241.0,71.6614,72.0827,71.4508,72.0827,29241.0
2020-03-19 12:50:00,75.2,77.25,75.19,77.25,30791.0,71.9965,73.9592,71.9869,73.9592,30791.0
2020-03-19 12:55:00,77.07,77.77,76.93,77.23,28428.0,73.7868,74.457,73.6528,73.94,28428.0
2020-03-19 13:00:00,77.11,77.22,76.52,76.75,38356.0,73.8251,73.9304,73.2603,73.4805,38356.0
2020-03-19 13:05:00,76.75,77.08,76.42,76.8,18707.0,73.4805,73.7964,73.1645,73.5283,18707.0
2020-03-19 13:10:00,76.69,76.87,76.16,76.87,16282.0,73.423,73.5953,72.9156,73.5953,16282.0
2020-03-19 13:15:00,76.76,77.15,75.95,75.95,12923.0,73.49,73.8634,72.7145,72.7145,12923.0
2020-03-19 13:20:00,75.95,77.06,75.56,77.06,46930.0,72.7145,73.7773,72.3412,73.7773,46930.0
2020-03-19 13:25:00,76.88,77.66,76.82,77.66,25390.0,73.6049,74.3517,73.5475,74.3517,25390.0
2020-03-19 13:30:00,77.5,79.0,77.48,78.89,35360.0,74.1985,75.6346,74.1794,75.5293,35360.0
2020-03-19 13:35:00,78.97,80.49,78.9,80.38,89636.0,75.6059,77.0611,75.5389,76.9558,89636.0
2020-03-19 13:40:00,80.31,81.83,80.31,81.5,108915.0,76.8888,78.3441,76.8888,78.0281,108915.0
2020-03-19 13:45:00,81.43,82.71,81.3,82.62,37736.0,77.9611,79.1866,77.8366,79.1004,37736.0
2020-03-19 13:50:00,82.55,85.81,82.4,85.79,101134.0,79.0334,82.1545,78.8898,82.1354,101134.0
2020-03-19 13:55:00,85.42,87.29,84.24,84.56,134473.0,81.7811,83.5715,80.6514,80.9578,134473.0
2020-03-19 14:00:00,84.59,85.6,83.76,85.36,66361.0,80.9865,81.9535,80.1918,81.7237,66361.0
2020-03-19 14:05:00,85.5,85.58,83.82,84.17,37576.0,81.8577,81.9343,80.2493,80.5844,37576.0
2020-03-19 14:10:00,84.26,86.0,84.26,85.9,53632.0,80.6705,82.3364,80.6705,82.2407,53632.0
2020-03-19 14:15:00,85.97,87.0,85.51,87.0,57603.0,82.3077,83.2938,81.8673,83.2938,57603.0
2020-03-19 14:20:00,87.13,88.0,86.75,87.21,50600.0,83.4183,84.2512,83.0545,83.4949,50600.0
2020-03-19 14:25:00,87.21,87.86,86.54,87.23,50427.0,83.4949,84.1172,82.8534,83.514,50427.0
2020-03-19 14:30:00,87.23,87.36,86.59,86.9,27176.0,83.514,83.6385,82.9013,83.1981,27176.0
2020-03-19 14:35:00,86.76,86.82,85.08,85.4,53108.0,83.064,83.1215,81.4556,81.762,53108.0
2020-03-19 14:40:00,85.42,85.52,84.42,85.52,42960.0,81.7811,81.8769,80.8237,81.8769,42960.0
2020-03-19 14:45:00,85.44,85.46,84.51,84.85,46933.0,81.8003,81.8194,80.9099,81.2354,46933.0
2020-03-19 14:50:00,84.9,84.9,82.61,82.64,49999.0,81.2833,81.2833,79.0908,79.1195,49999.0
2020-03-19 14:55:00,82.66,82.81,81.98,81.98,35895.0,79.1387,79.2823,78.4877,78.4877,35895.0
2020-03-19 15:00:00,81.96,82.09,80.27,81.08,36322.0,78.4685,78.593,76.8505,77.626,36322.0
2020-03-19 15:05:00,81.0,81.84,80.51,80.66,29936.0,77.5494,78.3536,77.0803,77.2239,29936.0
2020-03-19 15:10:00,80.45,81.34,79.52,81.08,20693.0,77.0228,77.8749,76.1325,77.626,20693.0
2020-03-19 15:15:00,81.23,82.2,80.62,81.97,26655.0,77.7696,78.6983,77.1856,78.4781,26655.0
2020-03-19 15:20:00,81.95,82.69,81.68,82.69,21197.0,78.4589,79.1674,78.2004,79.1674,21197.0
2020-03-19 15:25:00,82.62,83.02,82.27,82.88,27892.0,79.1004,79.4834,78.7653,79.3493,27892.0
2020-03-19 15:30:00,82.88,83.86,82.41,82.67,56307.0,79.3493,80.2876,78.8993,79.1483,56307.0
2020-03-19 15:35:00,82.74,83.39,82.29,83.3,38003.0,79.2153,79.8376,78.7845,79.7514,38003.0
2020-03-19 15:40:00,83.31,83.69,82.95,83.44,93093.0,79.761,80.1248,79.4163,79.8855,93093.0
2020-03-19 15:45:00,83.37,83.82,83.17,83.71,70676.0,79.8185,80.2493,79.627,80.144,70676.0
2020-03-19 15:50:00,83.8,83.91,82.35,83.74,140621.0,80.2301,80.3354,78.8419,80.1727,140621.0
2020-03-19 15:55:00,83.67,84.01,83.04,83.5,192091.0,80.1057,80.4312,79.5025,79.9429,192091.0
2020-03-20 09:30:00,85.2,87.83,85.2,86.5,247860.0,81.5705,84.0885,81.5705,82.8151,247860.0
2020-03-20 09:35:00,86.42,87.05,85.17,85.97,83388.0,82.7385,83.3417,81.5418,82.3077,83388.0
2020-03-20 09:40:00,85.67,86.89,85.01,85.72,112411.0,82.0205,83.1885,81.3886,82.0683,112411.0
2020-03-20 09:45:00,85.24,86.55,85.03,85.54,53846.0,81.6088,82.863,81.4077,81.896,53846.0
2020-03-20 09:50:00,85.49,86.02,84.57,85.65,50976.0,81.8481,82.3556,80.9673,82.0013,50976.0
2020-03-20 09:55:00,85.62,85.92,85.23,85.31,41543.0,81.9726,82.2598,81.5992,81.6758,41543.0
2020-03-20 10:00:00,85.31,87.22,85.17,87.03,121335.0,81.6758,83.5044,81.5418,83.3225,121335.0
2020-03-20 10:05:00,87.05,87.86,86.62,87.35,125752.0,83.3417,84.1172,82.93,83.6289,125752.0
2020-03-20 10:10:00,87.38,88.15,86.62,86.99,189851.0,83.6576,84.3948,82.93,83.2842,189851.0
2020-03-20 10:15:00,86.99,87.5,86.62,86.84,235475.0,83.2842,83.7725,82.93,83.1406,235475.0
2020-03-20 10:20:00,86.82,87.51,86.57,87.27,52807.0,83.1215,83.7821,82.8821,83.5523,52807.0
2020-03-20 10:25:00,87.16,87.5,86.78,87.31,49080.0,83.447,83.7725,83.0832,83.5906,49080.0
2020-03-20 10:30:00,87.17,88.45,86.99,87.07,45140.0,83.4566,84.682,83.2842,83.3608,45140.0
2020-03-20 10:35:00,87.17,87.25,86.33,87.06,67528.0,83.4566,83.5332,82.6524,83.3513,67528.0
2020-03-20 10:40:00,87.01,87.21,86.08,86.25,36805.0,83.3034,83.4949,82.413,82.5758,36805.0
2020-03-20 10:45:00,86.18,86.36,84.2,84.36,46615.0,82.5087,82.6811,80.6131,80.7663,46615.0
2020-03-20 10:50:00,84.26,84.72,83.2,83.61,24103.0,80.6705,81.1109,79.6557,80.0482,24103.0
2020-03-20 10:55:00,83.55,84.42,83.48,84.05,40682.0,79.9908,80.8237,79.9238,80.4695,40682.0
2020-03-20 11:00:00,84.16,84.79,83.7,84.23,24864.0,80.5748,81.178,80.1344,80.6418,24864.0
2020-03-20 11:05:00,84.1,85.56,83.9,85.06,66264.0,80.5174,81.9152,80.3259,81.4365,66264.0
2020-03-20 11:10:00,85.17,86.11,85.12,86.07,48866.0,81.5418,82.4417,81.4939,82.4034,48866.0
2020-03-20 11:15:00,86.02,86.07,83.56,83.67,34759.0,82.3556,82.4034,80.0004,80.1057,34759.0
2020-03-20 11:20:00,83.42,83.57,80.15,80.15,69658.0,79.8663,80.0099,76.7356,76.7356,69658.0
2020-03-20 11:25:00,80.21,80.56,79.32,79.97,57417.0,76.7931,77.1282,75.941,76.5633,57417.0
2020-03-20 11:30:00,79.91,80.07,78.54,79.71,50390.0,76.5058,76.659,75.1942,76.3144,50390.0
2020-03-20 11:35:00,79.78,80.09,78.63,78.67,65577.0,76.3814,76.6782,75.2804,75.3187,65577.0
2020-03-20 11:40:00,78.76,80.18,78.33,80.06,145203.0,75.4048,76.7643,74.9932,76.6495,145203.0
2020-03-20 11:45:00,79.99,80.37,78.58,79.9,75606.0,76.5824,76.9462,75.2325,76.4963,75606.0
2020-03-20 11:50:00,79.9,80.15,78.39,79.05,28176.0,76.4963,76.7356,75.0506,75.6825,28176.0
2020-03-20 11:55:00,78.92,79.93,78.8,79.47,17304.0,75.558,76.525,75.4431,76.0846,17304.0
2020-03-20 12:00:00,79.61,79.71,78.21,78.29,33807.0,76.2186,76.3144,74.8783,74.9549,33807.0
2020-03-20 12:05:00,78.28,78.46,77.3,77.32,23746.0,74.9453,75.1176,74.007,74.0262,23746.0
2020-03-20 12:10:00,77.41,78.7,77.23,77.66,21012.0,74.1123,75.3474,73.94,74.3517,21012.0
2020-03-20 12:15:00,77.64,77.84,76.91,76.93,14496.0,74.3325,74.524,73.6336,73.6528,14496.0
2020-03-20 12:20:00,76.82,77.03,75.65,75.79,32399.0,73.5475,73.7485,72.4273,72.5614,32399.0
2020-03-20 12:25:00,75.75,76.07,75.12,75.95,81217.0,72.5231,72.8294,71.9199,72.7145,81217.0
2020-03-20 12:30:00,76.21,78.96,76.12,78.95,44152.0,72.9635,75.5963,72.8773,75.5867,44152.0
2020-03-20 12:35:00,78.93,79.33,76.58,77.43,23313.0,75.5676,75.9506,73.3177,74.1315,23313.0
2020-03-20 12:40:00,77.44,78.08,76.72,77.1,23045.0,74.1411,74.7538,73.4517,73.8156,23045.0
2020-03-20 12:45:00,77.22,79.25,76.79,78.58,59948.0,73.9304,75.874,73.5188,75.2325,59948.0
2020-03-20 12:50:00,78.4,78.85,77.46,78.44,19701.0,75.0602,75.491,74.1602,75.0985,19701.0
2020-03-20 12:55:00,78.58,79.25,78.29,79.01,18264.0,75.2325,75.874,74.9549,75.6442,18264.0
2020-03-20 13:00:00,79.01,80.43,78.93,80.43,23272.0,75.6442,77.0037,75.5676,77.0037,23272.0
2020-03-20 13:05:00,80.23,80.77,79.93,80.47,46832.0,76.8122,77.3292,76.525,77.042,46832.0
2020-03-20 13:10:00,80.5,80.72,79.67,79.76,24788.0,77.0707,77.2813,76.2761,76.3622,24788.0
2020-03-20 13:15:00,79.76,80.92,79.64,80.39,23186.0,76.3622,77.4728,76.2473,76.9654,23186.0
2020-03-20 13:20:00,80.4,80.43,79.73,79.94,20220.0,76.975,77.0037,76.3335,76.5346,20220.0
2020-03-20 13:25:00,79.94,80.31,78.87,79.6,17294.0,76.5346,76.8888,75.5101,76.2091,17294.0
2020-03-20 13:30:00,79.67,80.32,79.15,79.15,16593.0,76.2761,76.8984,75.7782,75.7782,16593.0
2020-03-20 13:35:00,79.14,79.62,78.67,79.4,19758.0,75.7686,76.2282,75.3187,76.0176,19758.0
2020-03-20 13:40:00,79.32,79.8,78.9,78.93,27670.0,75.941,76.4005,75.5389,75.5676,27670.0
2020-03-20 13:45:00,78.76,79.77,78.15,78.68,20355.0,75.4048,76.3718,74.8208,75.3282,20355.0
2020-03-20 13:50:00,78.45,78.89,78.31,78.45,18777.0,75.108,75.5293,74.974,75.108,18777.0
2020-03-20 13:55:00,78.38,79.86,78.31,79.47,39410.0,75.041,76.458,74.974,76.0846,39410.0
2020-03-20 14:00:00,79.64,79.69,78.14,78.42,14769.0,76.2473,76.2952,74.8112,75.0793,14769.0
2020-03-20 14:05:00,78.51,79.13,77.86,78.15,23786.0,75.1655,75.7591,74.5432,74.8208,23786.0
2020-03-20 14:10:00,78.15,78.31,77.68,77.86,16703.0,74.8208,74.974,74.3708,74.5432,16703.0
2020-03-20 14:15:00,77.81,78.29,77.43,77.53,22937.0,74.4953,74.9549,74.1315,74.2272,22937.0
2020-03-20 14:20:00,77.44,77.68,75.75,75.75,36175.0,74.1411,74.3708,72.5231,72.5231,36175.0
2020-03-20 14:25:00,75.62,75.91,75.02,75.82,35662.0,72.3986,72.6762,71.8242,72.5901,35662.0
2020-03-20 14:30:00,75.83,76.3,75.29,75.85,45801.0,72.5997,73.0496,72.0827,72.6188,45801.0
2020-03-20 14:35:00,75.81,76.03,75.26,75.63,17105.0,72.5805,72.7911,72.0539,72.4082,17105.0
2020-03-20 14:40:00,75.66,76.24,75.15,75.73,36255.0,72.4369,72.9922,71.9486,72.5039,36255.0
2020-03-20 14:45:00,75.76,76.37,75.5,76.14,79164.0,72.5326,73.1166,72.2837,72.8964,79164.0
2020-03-20 14:50:00,76.21,76.71,75.95,76.03,83328.0,72.9635,73.4422,72.7145,72.7911,83328.0
2020-03-20 14:55:00,76.03,76.64,75.5,76.01,75921.0,72.7911,73.3751,72.2837,72.772,75921.0
2020-03-20 15:00:00,76.01,76.88,75.51,76.03,64895.0,72.772,73.6049,72.2933,72.7911,64895.0
2020-03-20 15:05:00,75.98,76.92,75.69,76.23,60647.0,72.7433,73.6432,72.4656,72.9826,60647.0
2020-03-20 15:10:00,76.23,76.41,75.54,76.2,60556.0,72.9826,73.1549,72.322,72.9539,60556.0
2020-03-20 15:15:00,76.2,76.3,75.47,75.61,40463.0,72.9539,73.0496,72.255,72.389,40463.0
2020-03-20 15:20:00,75.66,76.54,75.65,76.33,74717.0,72.4369,73.2794,72.4273,73.0784,74717.0
2020-03-20 15:25:00,76.36,77.66,76.25,77.17,44460.0,73.1071,74.3517,73.0018,73.8826,44460.0
2020-03-20 15:30:00,77.16,78.76,77.16,78.59,70633.0,73.873,75.4048,73.873,75.2421,70633.0
2020-03-20 15:35:00,78.83,79.15,78.34,78.83,94104.0,75.4719,75.7782,75.0027,75.4719,94104.0
2020-03-20 15:40:00,78.74,78.74,77.16,77.89,75712.0,75.3857,75.3857,73.873,74.5719,75712.0
2020-03-20 15:45:00,77.9,78.01,77.19,77.38,93288.0,74.5815,74.6868,73.9017,74.0836,93288.0
2020-03-20 15:50:00,77.5,78.5,77.0,78.39,138471.0,74.1985,75.1559,73.7198,75.0506,138471.0
2020-03-20 15:55:00,78.37,78.74,76.96,78.5,318792.0,75.0314,75.3857,73.6815,75.1559,318792.0
2020-03-23 09:30:00,81.7,81.99,78.37,78.37,150502.0,78.2196,78.4972,75.0314,75.0314,150502.0
2020-03-23 09:35:00,78.37,78.51,75.34,75.34,18757.0,75.0314,75.1655,72.1305,72.1305,18757.0
2020-03-23 09:40:00,76.82,77.49,75.62,76.49,39709.0,73.5475,74.1889,72.3986,73.2315,39709.0
2020-03-23 09:45:00,76.33,78.41,75.34,78.41,174960.0,73.0784,75.0697,72.1305,75.0697,174960.0
2020-03-23 09:50:00,78.4,78.43,75.5,76.03,141590.0,75.0602,75.0889,72.2837,72.7911,141590.0
2020-03-23 09:55:00,76.03,76.99,75.93,76.9,89406.0,72.7911,73.7102,72.6954,73.6241,89406.0
2020-03-23 10:00:00,76.97,77.21,75.68,76.11,82856.0,73.6911,73.9209,72.456,72.8677,82856.0
2020-03-23 10:05:00,76.14,77.52,76.13,76.9,50862.0,72.8964,74.2177,72.8869,73.6241,50862.0
2020-03-23 10:10:00,76.9,78.69,76.9,78.66,54659.0,73.6241,75.3378,73.6241,75.3091,54659.0
2020-03-23 10:15:00,78.74,79.68,78.57,78.89,48630.0,75.3857,76.2856,75.2229,75.5293,48630.0
2020-03-23 10:20:00,78.9,79.78,78.59,79.56,70387.0,75.5389,76.3814,75.2421,76.1708,70387.0
2020-03-23 10:25:00,79.56,80.19,79.38,80.11,61897.0,76.1708,76.7739,75.9984,76.6973,61897.0
2020-03-23 10:30:00,80.05,80.67,79.54,79.66,57755.0,76.6399,77.2335,76.1516,76.2665,57755.0
2020-03-23 10:35:00,79.75,79.8,78.98,79.63,62097.0,76.3527,76.4005,75.6155,76.2378,62097.0
2020-03-23 10:40:00,79.68,80.49,79.6,80.02,23759.0,76.2856,77.0611,76.2091,76.6112,23759.0
2020-03-23 10:45:00,79.97,79.99,79.08,79.31,22979.0,76.5633,76.5824,75.7112,75.9314,22979.0
2020-03-23 10:50:00,79.42,79.47,78.2,78.2,20881.0,76.0367,76.0846,74.8687,74.8687,20881.0
2020-03-23 10:55:00,78.32,78.6,77.51,77.9,39312.0,74.9836,75.2517,74.2081,74.5815,39312.0
2020-03-23 11:00:00,78.01,79.24,77.99,79.23,22169.0,74.6868,75.8644,74.6676,75.8548,22169.0
2020-03-23 11:05:00,78.91,79.77,78.84,79.42,14963.0,75.5484,76.3718,75.4814,76.0367,14963.0
2020-03-23 11:10:00,79.55,79.95,79.36,79.39,72969.0,76.1612,76.5441,75.9793,76.008,72969.0
2020-03-23 11:15:00,79.29,79.58,79.05,79.19,64322.0,75.9123,76.1899,75.6825,75.8165,64322.0
2020-03-23 11:20:00,79.19,79.27,78.72,78.89,68656.0,75.8165,75.8931,75.3665,75.5293,68656.0
2020-03-23 11:25:00,78.81,78.92,77.93,78.52,57620.0,75.4527,75.558,74.6102,75.1751,57620.0
2020-03-23 11:30:00,78.5,79.15,78.5,78.95,49363.0,75.1559,75.7782,75.1559,75.5867,49363.0
2020-03-23 11:35:00,78.95,79.66,78.75,79.26,49178.0,75.5867,76.2665,75.3953,75.8835,49178.0
2020-03-23 11:40:00,79.27,79.47,78.9,78.98,48390.0,75.8931,76.0846,75.5389,75.6155,48390.0
2020-03-23 11:45:00,78.91,79.46,78.64,78.64,66584.0,75.5484,76.075,75.2899,75.2899,66584.0
2020-03-23 11:50:00,78.86,79.34,78.01,78.01,44559.0,75.5006,75.9601,74.6868,74.6868,44559.0
2020-03-23 11:55:00,78.02,78.21,77.36,77.8,16965.0,74.6964,74.8783,74.0645,74.4857,16965.0
2020-03-23 12:00:00,77.78,78.21,77.21,78.15,23701.0,74.4666,74.8783,73.9209,74.8208,23701.0
2020-03-23 12:05:00,77.89,77.98,76.45,76.53,8352.0,74.5719,74.6581,73.1932,73.2698,8352.0
2020-03-23 12:10:00,76.42,77.32,76.02,77.27,20109.0,73.1645,74.0262,72.7816,73.9783,20109.0
2020-03-23 12:15:00,77.21,79.19,77.13,78.92,56713.0,73.9209,75.8165,73.8443,75.558,56713.0
2020-03-23 12:20:00,78.94,80.13,78.87,79.98,31264.0,75.5772,76.7165,75.5101,76.5729,31264.0
2020-03-23 12:25:00,80.09,80.83,79.97,80.8,26408.0,76.6782,77.3867,76.5633,77.3579,26408.0
2020-03-23 12:30:00,80.83,81.07,80.18,80.93,48756.0,77.3867,77.6164,76.7643,77.4824,48756.0
2020-03-23 12:35:00,81.12,81.45,80.77,81.19,56701.0,77.6643,77.9802,77.3292,77.7313,56701.0
2020-03-23 12:40:00,81.17,81.42,80.63,81.13,49613.0,77.7122,77.9515,77.1952,77.6739,49613.0
2020-03-23 12:45:00,81.26,85.56,80.96,85.45,74033.0,77.7983,81.9152,77.5111,81.8098,74033.0
2020-03-23 12:50:00,85.07,85.45,83.91,84.01,57229.0,81.446,81.8098,80.3354,80.4312,57229.0
2020-03-23 12:55:00,84.15,84.23,83.05,83.44,41097.0,80.5652,80.6418,79.5121,79.8855,41097.0
2020-03-23 13:00:00,83.36,83.36,82.54,82.83,41189.0,79.8089,79.8089,79.0238,79.3015,41189.0
2020-03-23 13:05:00,82.96,84.06,82.92,83.96,29829.0,79.4259,80.4791,79.3876,80.3833,29829.0
2020-03-23 13:10:00,83.95,85.48,83.88,85.19,31903.0,80.3737,81.8386,80.3067,81.5609,31903.0
2020-03-23 13:15:00,85.47,85.47,83.53,83.95,29676.0,81.829,81.829,79.9716,80.3737,29676.0
2020-03-23 13:20:00,83.84,84.88,83.59,84.4,27217.0,80.2684,81.2641,80.0291,80.8046,27217.0
2020-03-23 13:25:00,84.22,84.49,83.37,84.27,31526.0,80.6322,80.8907,79.8185,80.6801,31526.0
2020-03-23 13:30:00,84.09,84.28,82.4,83.52,55997.0,80.5078,80.6897,78.8898,79.9621,55997.0
2020-03-23 13:35:00,83.46,83.46,81.25,82.04,40880.0,79.9046,79.9046,77.7888,78.5451,40880.0
2020-03-23 13:40:00,82.03,82.36,81.68,81.82,39176.0,78.5355,78.8515,78.2004,78.3345,39176.0
2020-03-23 13:45:00,81.72,83.0,81.72,82.6,41293.0,78.2387,79.4642,78.2387,79.0813,41293.0
2020-03-23 13:50:00,82.59,82.6,81.6,81.95,36915.0,79.0717,79.0813,78.1239,78.4589,36915.0
2020-03-23 13:55:00,81.66,81.77,80.94,81.53,21092.0,78.1813,78.2866,77.492,78.0568,21092.0
2020-03-23 14:00:00,81.59,81.59,80.02,80.95,17945.0,78.1143,78.1143,76.6112,77.5015,17945.0
2020-03-23 14:05:00,80.85,81.76,80.81,81.39,31284.0,77.4058,78.277,77.3675,77.9228,31284.0
2020-03-23 14:10:00,81.24,81.53,80.88,81.33,28331.0,77.7792,78.0568,77.4345,77.8654,28331.0
2020-03-23 14:15:00,81.33,82.16,81.26,82.04,56793.0,77.8654,78.66,77.7983,78.5451,56793.0
2020-03-23 14:20:00,82.16,82.36,81.72,82.25,44110.0,78.66,78.8515,78.2387,78.7462,44110.0
2020-03-23 14:25:00,82.25,82.63,81.8,81.84,53171.0,78.7462,79.11,78.3153,78.3536,53171.0
2020-03-23 14:30:00,81.98,82.18,81.37,81.86,33419.0,78.4877,78.6791,77.9036,78.3728,33419.0
2020-03-23 14:35:00,81.91,82.19,81.23,81.78,49617.0,78.4206,78.6887,77.7696,78.2962,49617.0
2020-03-23 14:40:00,81.66,82.02,81.15,81.15,82007.0,78.1813,78.526,77.693,77.693,82007.0
2020-03-23 14:45:00,81.15,81.78,80.51,81.53,72398.0,77.693,78.2962,77.0803,78.0568,72398.0
2020-03-23 14:50:00,81.53,81.56,80.44,80.82,40740.0,78.0568,78.0856,77.0133,77.3771,40740.0
2020-03-23 14:55:00,80.84,81.15,80.01,80.13,33204.0,77.3962,77.693,76.6016,76.7165,33204.0
2020-03-23 15:00:00,80.22,80.87,80.0,80.76,35205.0,76.8026,77.4249,76.592,77.3196,35205.0
2020-03-23 15:05:00,80.81,81.21,80.3,80.95,56462.0,77.3675,77.7505,76.8792,77.5015,56462.0
2020-03-23 15:10:00,80.99,81.06,80.65,80.81,29560.0,77.5398,77.6069,77.2143,77.3675,29560.0
2020-03-23 15:15:00,80.78,80.84,80.16,80.34,75438.0,77.3388,77.3962,76.7452,76.9175,75438.0
2020-03-23 15:20:00,80.31,80.5,79.41,79.69,79589.0,76.8888,77.0707,76.0271,76.2952,79589.0
2020-03-23 15:25:00,79.69,79.71,78.92,79.11,75381.0,76.2952,76.3144,75.558,75.7399,75381.0
2020-03-23 15:30:00,79.15,79.76,79.1,79.37,85567.0,75.7782,76.3622,75.7304,75.9888,85567.0
2020-03-23 15:35:00,79.37,79.76,79.27,79.35,127929.0,75.9888,76.3622,75.8931,75.9697,127929.0
2020-03-23 15:40:00,79.35,79.89,79.02,79.48,121693.0,75.9697,76.4867,75.6538,76.0942,121693.0
2020-03-23 15:45:00,79.48,79.85,78.79,79.09,123319.0,76.0942,76.4484,75.4336,75.7208,123319.0
2020-03-23 15:50:00,79.06,79.66,78.39,79.11,186323.0,75.6921,76.2665,75.0506,75.7399,186323.0
2020-03-23 15:55:00,79.11,80.6,78.74,78.8,389782.0,75.7399,77.1665,75.3857,75.4431,389782.0
2020-03-24 09:30:00,86.31,92.06,84.68,88.13,252996.0,82.6332,88.1383,81.0726,84.3757,252996.0
2020-03-24 09:35:00,88.13,89.0,86.75,87.87,149625.0,84.3757,85.2086,83.0545,84.1268,149625.0
2020-03-24 09:40:00,87.63,88.11,86.2,87.53,59754.0,83.897,84.3565,82.5279,83.8012,59754.0
2020-03-24 09:45:00,87.54,87.73,86.46,87.5,44345.0,83.8108,83.9927,82.7768,83.7725,44345.0
2020-03-24 09:50:00,87.62,87.98,86.1,86.45,47781.0,83.8874,84.2321,82.4322,82.7672,47781.0
2020-03-24 09:55:00,86.49,87.41,86.45,86.82,16594.0,82.8055,83.6863,82.7672,83.1215,16594.0
2020-03-24 10:00:00,86.74,87.55,86.67,87.11,34402.0,83.0449,83.8204,82.9779,83.3991,34402.0
2020-03-24 10:05:00,87.21,87.45,86.4,87.01,81946.0,83.4949,83.7246,82.7194,83.3034,81946.0
2020-03-24 10:10:00,86.71,87.2,86.42,86.69,33417.0,83.0162,83.4853,82.7385,82.997,33417.0
2020-03-24 10:15:00,86.62,86.86,84.6,84.84,69775.0,82.93,83.1598,80.9961,81.2258,69775.0
2020-03-24 10:20:00,84.79,84.79,82.95,84.2,87542.0,81.178,81.178,79.4163,80.6131,87542.0
2020-03-24 10:25:00,84.13,84.99,83.71,84.63,93399.0,80.5461,81.3694,80.144,81.0248,93399.0
2020-03-24 10:30:00,84.61,85.32,84.39,84.41,36384.0,81.0056,81.6854,80.795,80.8141,36384.0
2020-03-24 10:35:00,84.59,85.14,83.64,84.99,40699.0,80.9865,81.513,80.0769,81.3694,40699.0
2020-03-24 10:40:00,84.64,84.97,84.55,84.62,22834.0,81.0343,81.3503,80.9482,81.0152,22834.0
2020-03-24 10:45:00,84.61,84.62,83.79,84.27,59429.0,81.0056,81.0152,80.2206,80.6801,59429.0
2020-03-24 10:50:00,84.27,85.16,84.01,85.15,80324.0,80.6801,81.5322,80.4312,81.5226,80324.0
2020-03-24 10:55:00,85.17,85.38,84.75,85.04,20181.0,81.5418,81.7428,81.1397,81.4173,20181.0
2020-03-24 11:00:00,85.12,85.71,84.61,85.19,33443.0,81.4939,82.0588,81.0056,81.5609,33443.0
2020-03-24 11:05:00,85.08,85.55,84.7,85.14,40743.0,81.4556,81.9056,81.0918,81.513,40743.0
2020-03-24 11:10:00,85.08,85.77,84.9,85.77,12514.0,81.4556,82.1162,81.2833,82.1162,12514.0
2020-03-24 11:15:00,85.78,85.81,85.14,85.64,14534.0,82.1258,82.1545,81.513,81.9917,14534.0
2020-03-24 11:20:00,85.53,85.78,85.25,85.53,22419.0,81.8864,82.1258,81.6184,81.8864,22419.0
2020-03-24 11:25:00,85.59,85.63,85.14,85.18,21869.0,81.9439,81.9822,81.513,81.5513,21869.0
2020-03-24 11:30:00,85.17,85.65,85.16,85.48,20793.0,81.5418,82.0013,81.5322,81.8386,20793.0
2020-03-24 11:35:00,85.64,86.69,85.63,86.69,18363.0,81.9917,82.997,81.9822,82.997,18363.0
2020-03-24 11:40:00,86.6,87.98,86.55,87.56,30591.0,82.9109,84.2321,82.863,83.83,30591.0
2020-03-24 11:45:00,87.52,87.82,86.74,86.75,28700.0,83.7917,84.0789,83.0449,83.0545,28700.0
2020-03-24 11:50:00,86.66,86.97,86.37,86.67,22828.0,82.9683,83.2651,82.6907,82.9779,22828.0
2020-03-24 11:55:00,86.56,86.99,86.41,86.99,31435.0,82.8726,83.2842,82.7289,83.2842,31435.0
2020-03-24 12:00:00,86.97,87.69,86.92,87.67,25552.0,83.2651,83.9544,83.2172,83.9353,25552.0
2020-03-24 12:05:00,87.69,88.17,87.53,87.92,42210.0,83.9544,84.414,83.8012,84.1746,42210.0
2020-03-24 12:10:00,88.03,88.14,86.96,86.96,26943.0,84.2799,84.3852,83.2555,83.2555,26943.0
2020-03-24 12:15:00,86.78,87.27,86.78,86.98,22586.0,83.0832,83.5523,83.0832,83.2747,22586.0
2020-03-24 12:20:00,87.02,87.8,86.69,87.69,32175.0,83.313,84.0597,82.997,83.9544,32175.0
2020-03-24 12:25:00,87.78,88.14,87.43,87.8,17646.0,84.0406,84.3852,83.7055,84.0597,17646.0
2020-03-24 12:30:00,87.89,87.89,87.36,87.53,20237.0,84.1459,84.1459,83.6385,83.8012,20237.0
2020-03-24 12:35:00,87.4,87.83,87.4,87.5,17634.0,83.6768,84.0885,83.6768,83.7725,17634.0
2020-03-24 12:40:00,87.58,87.78,87.36,87.6,31752.0,83.8491,84.0406,83.6385,83.8683,31752.0
2020-03-24 12:45:00,87.59,87.6,87.16,87.21,10472.0,83.8587,83.8683,83.447,83.4949,10472.0
2020-03-24 12:50:00,87.26,87.31,86.85,87.25,19414.0,83.5427,83.5906,83.1502,83.5332,19414.0
2020-03-24 12:55:00,87.23,87.69,86.8,86.81,17887.0,83.514,83.9544,83.1023,83.1119,17887.0
2020-03-24 13:00:00,86.83,87.59,86.78,86.85,17082.0,83.1311,83.8587,83.0832,83.1502,17082.0
2020-03-24 13:05:00,86.79,86.8,86.26,86.32,16339.0,83.0928,83.1023,82.5853,82.6428,16339.0
2020-03-24 13:10:00,86.22,86.95,85.82,86.86,24809.0,82.547,83.2459,82.1641,83.1598,24809.0
2020-03-24 13:15:00,86.82,87.25,86.67,87.03,37133.0,83.1215,83.5332,82.9779,83.3225,37133.0
2020-03-24 13:20:00,87.08,87.19,86.7,86.85,27757.0,83.3704,83.4757,83.0066,83.1502,27757.0
2020-03-24 13:25:00,86.79,87.69,86.62,87.22,28801.0,83.0928,83.9544,82.93,83.5044,28801.0
2020-03-24 13:30:00,87.17,87.33,86.24,86.86,15677.0,83.4566,83.6098,82.5662,83.1598,15677.0
2020-03-24 13:35:00,86.8,87.04,86.56,86.81,21424.0,83.1023,83.3321,82.8726,83.1119,21424.0
2020-03-24 13:40:00,86.87,87.0,86.03,86.71,18050.0,83.1694,83.2938,82.3651,83.0162,18050.0
2020-03-24 13:45:00,86.71,86.87,85.9,85.98,31495.0,83.0162,83.1694,82.2407,82.3173,31495.0
2020-03-24 13:50:00,85.91,85.91,84.58,85.25,27780.0,82.2502,82.2502,80.9769,81.6184,27780.0
2020-03-24 13:55:00,85.21,85.81,84.73,85.11,24780.0,81.5801,82.1545,81.1205,81.4843,24780.0
2020-03-24 14:00:00,85.15,85.9,84.46,84.5,25345.0,81.5226,82.2407,80.862,80.9003,25345.0
2020-03-24 14:05:00,84.56,85.15,84.3,84.42,22557.0,80.9578,81.5226,80.7088,80.8237,22557.0
2020-03-24 14:10:00,84.42,84.91,83.87,83.87,25274.0,80.8237,81.2928,80.2972,80.2972,25274.0
2020-03-24 14:15:00,84.05,85.25,83.89,85.19,34603.0,80.4695,81.6184,80.3163,81.5609,34603.0
2020-03-24 14:20:00,85.34,85.45,84.78,85.29,16085.0,81.7045,81.8098,81.1684,81.6567,16085.0
2020-03-24 14:25:00,85.29,85.45,84.99,85.23,14408.0,81.6567,81.8098,81.3694,81.5992,14408.0
2020-03-24 14:30:00,85.13,85.21,84.69,84.99,30054.0,81.5035,81.5801,81.0822,81.3694,30054.0
2020-03-24 14:35:00,84.93,85.9,84.93,85.38,25970.0,81.312,82.2407,81.312,81.7428,25970.0
2020-03-24 14:40:00,85.49,85.55,84.92,85.37,17193.0,81.8481,81.9056,81.3024,81.7333,17193.0
2020-03-24 14:45:00,85.43,85.55,84.69,84.81,18739.0,81.7907,81.9056,81.0822,81.1971,18739.0
2020-03-24 14:50:00,84.8,85.76,84.73,85.67,28893.0,81.1875,82.1066,81.1205,82.0205,28893.0
2020-03-24 14:55:00,85.67,86.08,85.41,86.06,22251.0,82.0205,82.413,81.7715,82.3939,22251.0
2020-03-24 15:00:00,86.06,86.36,85.59,85.87,18489.0,82.3939,82.6811,81.9439,82.212,18489.0
2020-03-24 15:05:00,85.89,86.63,85.78,86.63,22174.0,82.2311,82.9396,82.1258,82.9396,22174.0
2020-03-24 15:10:00,86.56,86.57,85.82,85.95,20598.0,82.8726,82.8821,82.1641,82.2885,20598.0
2020-03-24 15:15:00,85.93,86.15,85.31,86.15,30680.0,82.2694,82.48,81.6758,82.48,30680.0
2020-03-24 15:20:00,86.13,86.28,85.22,85.26,48269.0,82.4609,82.6045,81.5896,81.6279,48269.0
2020-03-24 15:25:00,85.21,86.15,84.99,86.03,83472.0,81.5801,82.48,81.3694,82.3651,83472.0
2020-03-24 15:30:00,86.03,86.29,84.83,84.83,87703.0,82.3651,82.6141,81.2163,81.2163,87703.0
2020-03-24 15:35:00,84.95,86.08,84.79,85.84,70180.0,81.3311,82.413,81.178,82.1832,70180.0
2020-03-24 15:40:00,85.74,86.78,85.74,86.5,89918.0,82.0875,83.0832,82.0875,82.8151,89918.0
2020-03-24 15:45:00,86.52,86.63,86.05,86.48,119785.0,82.8343,82.9396,82.3843,82.796,119785.0
2020-03-24 15:50:00,86.46,86.85,86.11,86.75,145601.0,82.7768,83.1502,82.4417,83.0545,145601.0
2020-03-24 15:55:00,86.79,87.3,86.5,86.75,213737.0,83.0928,83.581,82.8151,83.0545,213737.0
2020-03-25 09:30:00,87.26,87.55,85.42,87.44,66969.0,83.5427,83.8204,81.7811,83.7151,66969.0
2020-03-25 09:35:00,87.43,89.42,87.01,89.19,50248.0,83.7055,85.6107,83.3034,85.3905,50248.0
2020-03-25 09:40:00,89.4,90.43,89.06,89.96,50639.0,85.5916,86.5777,85.2661,86.1277,50639.0
2020-03-25 09:45:00,89.82,90.04,87.54,87.54,60023.0,85.9937,86.2043,83.8108,83.8108,60023.0
2020-03-25 09:50:00,87.46,87.66,85.69,85.97,39623.0,83.7342,83.9257,82.0396,82.3077,39623.0
2020-03-25 09:55:00,85.93,87.23,85.75,86.5,33477.0,82.2694,83.514,82.0971,82.8151,33477.0
2020-03-25 10:00:00,86.66,87.31,86.1,86.26,34594.0,82.9683,83.5906,82.4322,82.5853,34594.0
2020-03-25 10:05:00,86.26,87.84,86.25,87.5,21267.0,82.5853,84.098,82.5758,83.7725,21267.0
2020-03-25 10:10:00,87.73,88.23,87.37,87.9,44426.0,83.9927,84.4714,83.6481,84.1555,44426.0
2020-03-25 10:15:00,87.85,88.88,87.85,88.56,58276.0,84.1076,85.0937,84.1076,84.7874,58276.0
2020-03-25 10:20:00,88.64,89.73,88.4,89.16,50342.0,84.8639,85.9075,84.6342,85.3618,50342.0
2020-03-25 10:25:00,89.01,89.61,88.49,89.5,32208.0,85.2182,85.7926,84.7203,85.6873,32208.0
2020-03-25 10:30:00,89.45,89.69,88.39,88.87,93325.0,85.6394,85.8692,84.6246,85.0842,93325.0
2020-03-25 10:35:00,88.84,89.79,88.66,88.88,21751.0,85.0554,85.965,84.8831,85.0937,21751.0
2020-03-25 10:40:00,88.78,89.54,87.87,88.34,20515.0,84.998,85.7256,84.1268,84.5767,20515.0
2020-03-25 10:45:00,88.56,89.2,87.67,88.04,18595.0,84.7874,85.4001,83.9353,84.2895,18595.0
2020-03-25 10:50:00,88.35,88.58,87.5,87.58,20751.0,84.5863,84.8065,83.7725,83.8491,20751.0
2020-03-25 10:55:00,87.57,88.5,87.54,88.5,26835.0,83.8395,84.7299,83.8108,84.7299,26835.0
2020-03-25 11:00:00,88.48,88.54,87.86,88.12,15399.0,84.7108,84.7682,84.1172,84.3661,15399.0
2020-03-25 11:05:00,88.19,88.62,87.88,88.46,15736.0,84.4331,84.8448,84.1363,84.6916,15736.0
2020-03-25 11:10:00,88.46,88.51,87.02,87.33,24729.0,84.6916,84.7395,83.313,83.6098,24729.0
2020-03-25 11:15:00,87.27,87.72,86.87,87.04,28058.0,83.5523,83.9831,83.1694,83.3321,28058.0
2020-03-25 11:20:00,86.9,87.5,86.72,87.5,70200.0,83.1981,83.7725,83.0257,83.7725,70200.0
2020-03-25 11:25:00,87.38,87.69,86.5,87.0,31983.0,83.6576,83.9544,82.8151,83.2938,31983.0
2020-03-25 11:30:00,86.94,87.41,86.74,87.36,30686.0,83.2364,83.6863,83.0449,83.6385,30686.0
2020-03-25 11:35:00,87.13,87.67,86.95,87.53,36821.0,83.4183,83.9353,83.2459,83.8012,36821.0
2020-03-25 11:40:00,87.5,87.5,87.04,87.16,11054.0,83.7725,83.7725,83.3321,83.447,11054.0
2020-03-25 11:45:00,87.26,87.64,87.09,87.15,49490.0,83.5427,83.9065,83.38,83.4374,49490.0
2020-03-25 11:50:00,87.26,87.89,87.04,87.04,39469.0,83.5427,84.1459,83.3321,83.3321,39469.0
2020-03-25 11:55:00,87.2,88.28,87.02,87.86,49626.0,83.4853,84.5193,83.313,84.1172,49626.0
2020-03-25 12:00:00,87.75,88.94,87.74,88.94,31233.0,84.0119,85.1512,84.0023,85.1512,31233.0
2020-03-25 12:05:00,88.8,89.15,88.4,89.11,20540.0,85.0171,85.3522,84.6342,85.3139,20540.0
2020-03-25 12:10:00,89.03,89.75,88.87,89.68,18551.0,85.2373,85.9267,85.0842,85.8596,18551.0
2020-03-25 12:15:00,89.74,90.99,89.66,90.83,93966.0,85.9171,87.1138,85.8405,86.9607,93966.0
2020-03-25 12:20:00,90.92,91.59,90.84,91.15,138052.0,87.0468,87.6883,86.9702,87.267,138052.0
2020-03-25 12:25:00,91.27,91.62,91.1,91.45,46563.0,87.3819,87.717,87.2192,87.5542,46563.0
2020-03-25 12:30:00,91.36,91.85,90.79,91.68,42589.0,87.4681,87.9372,86.9224,87.7744,42589.0
2020-03-25 12:35:00,91.67,92.87,91.48,92.76,31550.0,87.7649,88.9138,87.583,88.8084,31550.0
2020-03-25 12:40:00,92.75,93.23,92.17,93.2,259191.0,88.7989,89.2584,88.2436,89.2297,259191.0
2020-03-25 12:45:00,93.21,94.43,93.1,94.25,52187.0,89.2393,90.4073,89.134,90.235,52187.0
2020-03-25 12:50:00,94.11,94.61,93.15,93.16,43365.0,90.1009,90.5796,89.1818,89.1914,43365.0
2020-03-25 12:55:00,93.29,93.45,92.21,93.45,23418.0,89.3159,89.469,88.2819,89.469,23418.0
2020-03-25 13:00:00,93.45,93.82,93.11,93.58,34790.0,89.469,89.8233,89.1435,89.5935,34790.0
2020-03-25 13:05:00,93.5,94.93,93.5,94.93,42605.0,89.5169,90.886,89.5169,90.886,42605.0
2020-03-25 13:10:00,94.83,95.63,94.35,95.08,23684.0,90.7903,91.5562,90.3307,91.0296,23684.0
2020-03-25 13:15:00,95.01,95.19,94.74,94.84,19808.0,90.9626,91.1349,90.7041,90.7998,19808.0
2020-03-25 13:20:00,95.02,95.14,94.55,94.89,32647.0,90.9722,91.087,90.5222,90.8477,32647.0
2020-03-25 13:25:00,94.98,95.0,94.18,94.67,28908.0,90.9339,90.953,90.1679,90.6371,28908.0
2020-03-25 13:30:00,94.64,94.83,94.26,94.83,17738.0,90.6083,90.7903,90.2445,90.7903,17738.0
2020-03-25 13:35:00,94.81,95.21,94.49,94.71,31279.0,90.7711,91.1541,90.4647,90.6754,31279.0
2020-03-25 13:40:00,94.76,95.21,94.27,95.03,34894.0,90.7232,91.1541,90.2541,90.9817,34894.0
2020-03-25 13:45:00,95.03,95.88,94.78,95.0,27331.0,90.9817,91.7955,90.7424,90.953,27331.0
2020-03-25 13:50:00,95.05,95.51,94.2,94.2,21156.0,91.0009,91.4413,90.1871,90.1871,21156.0
2020-03-25 13:55:00,94.29,95.2,94.21,94.93,47705.0,90.2733,91.1445,90.1967,90.886,47705.0
2020-03-25 14:00:00,94.94,95.08,92.75,93.38,153702.0,90.8956,91.0296,88.7989,89.402,153702.0
2020-03-25 14:05:00,93.51,94.19,93.22,94.19,110065.0,89.5265,90.1775,89.2488,90.1775,110065.0
2020-03-25 14:10:00,94.3,95.02,94.13,94.66,29888.0,90.2828,90.9722,90.1201,90.6275,29888.0
2020-03-25 14:15:00,94.66,95.04,94.2,95.02,20371.0,90.6275,90.9913,90.1871,90.9722,20371.0
2020-03-25 14:20:00,94.87,94.98,94.47,94.71,24881.0,90.8286,90.9339,90.4456,90.6754,24881.0
2020-03-25 14:25:00,94.71,95.28,94.42,94.47,33629.0,90.6754,91.2211,90.3977,90.4456,33629.0
2020-03-25 14:30:00,94.34,94.54,93.95,94.4,24114.0,90.3211,90.5126,89.9477,90.3786,24114.0
2020-03-25 14:35:00,94.39,95.32,94.03,95.22,39259.0,90.369,91.2594,90.0243,91.1636,39259.0
2020-03-25 14:40:00,95.13,95.13,94.22,94.86,24393.0,91.0775,91.0775,90.2062,90.819,24393.0
2020-03-25 14:45:00,94.82,95.4,94.62,95.09,22808.0,90.7807,91.336,90.5892,91.0392,22808.0
2020-03-25 14:50:00,95.09,95.27,94.33,95.13,26425.0,91.0392,91.2115,90.3116,91.0775,26425.0
2020-03-25 14:55:00,95.27,95.32,94.5,94.93,36167.0,91.2115,91.2594,90.4743,90.886,36167.0
2020-03-25 15:00:00,94.95,95.23,94.6,95.23,47740.0,90.9051,91.1732,90.5701,91.1732,47740.0
2020-03-25 15:05:00,95.19,95.2,94.48,94.9,23912.0,91.1349,91.1445,90.4552,90.8573,23912.0
2020-03-25 15:10:00,94.89,94.89,94.02,94.54,62476.0,90.8477,90.8477,90.0148,90.5126,62476.0
2020-03-25 15:15:00,94.58,95.07,93.93,95.07,60185.0,90.5509,91.02,89.9286,91.02,60185.0
2020-03-25 15:20:00,95.01,95.06,94.25,94.61,30779.0,90.9626,91.0105,90.235,90.5796,30779.0
2020-03-25 15:25:00,94.67,95.11,94.12,94.76,32868.0,90.6371,91.0583,90.1105,90.7232,32868.0
2020-03-25 15:30:00,94.66,95.37,94.64,94.97,31376.0,90.6275,91.3073,90.6083,90.9243,31376.0
2020-03-25 15:35:00,94.92,95.18,94.53,94.81,38530.0,90.8764,91.1253,90.503,90.7711,38530.0
2020-03-25 15:40:00,94.81,95.08,94.24,94.47,34801.0,90.7711,91.0296,90.2254,90.4456,34801.0
2020-03-25 15:45:00,94.31,94.62,93.93,94.13,53416.0,90.2924,90.5892,89.9286,90.1201,53416.0
2020-03-25 15:50:00,94.23,94.88,92.75,94.88,179725.0,90.2158,90.8381,88.7989,90.8381,179725.0
2020-03-25 15:55:00,95.07,95.07,91.64,92.44,295228.0,91.02,91.02,87.7361,88.5021,295228.0
2020-03-26 09:30:00,95.09,97.54,94.0,97.31,79631.0,91.0392,93.3848,89.9956,93.1646,79631.0
2020-03-26 09:35:00,97.32,103.69,96.99,103.18,142513.0,93.1742,99.2728,92.8582,98.7845,142513.0
2020-03-26 09:40:00,103.17,103.2,98.38,99.31,109924.0,98.775,98.8037,94.189,95.0794,109924.0
2020-03-26 09:45:00,99.09,100.4,98.8,100.27,32812.0,94.8688,96.123,94.5911,95.9985,32812.0
2020-03-26 09:50:00,100.4,100.4,98.34,100.08,79639.0,96.123,96.123,94.1507,95.8166,79639.0
2020-03-26 09:55:00,100.23,100.89,99.73,100.6,66443.0,95.9602,96.5921,95.4815,96.3145,66443.0
2020-03-26 10:00:00,100.65,100.65,99.74,100.43,41236.0,96.3623,96.3623,95.4911,96.1517,41236.0
2020-03-26 10:05:00,100.5,100.94,99.89,100.56,50020.0,96.2187,96.64,95.6347,96.2762,50020.0
2020-03-26 10:10:00,100.56,101.21,100.0,100.48,23330.0,96.2762,96.8985,95.74,96.1996,23330.0
2020-03-26 10:15:00,100.58,102.28,100.34,101.69,23375.0,96.2953,97.9229,96.0655,97.358,23375.0
2020-03-26 10:20:00,101.67,102.23,99.89,100.1,23712.0,97.3389,97.875,95.6347,95.8358,23712.0
2020-03-26 10:25:00,100.45,100.83,99.9,100.3,71488.0,96.1708,96.5347,95.6443,96.0272,71488.0
2020-03-26 10:30:00,100.24,101.05,99.91,100.85,30037.0,95.9698,96.7453,95.6538,96.5538,30037.0
2020-03-26 10:35:00,100.88,100.88,99.66,100.57,36521.0,96.5825,96.5825,95.4145,96.2857,36521.0
2020-03-26 10:40:00,100.58,100.72,99.59,100.53,20179.0,96.2953,96.4293,95.3475,96.2474,20179.0
2020-03-26 10:45:00,100.62,101.76,100.27,100.31,119393.0,96.3336,97.425,95.9985,96.0368,119393.0
2020-03-26 10:50:00,100.54,101.31,100.36,100.71,25811.0,96.257,96.9942,96.0847,96.4198,25811.0
2020-03-26 10:55:00,100.68,101.55,100.47,101.55,15996.0,96.391,97.224,96.19,97.224,15996.0
2020-03-26 11:00:00,101.55,101.84,101.06,101.83,34088.0,97.224,97.5016,96.7549,97.4921,34088.0
2020-03-26 11:05:00,101.63,101.81,100.33,100.63,19359.0,97.3006,97.4729,96.056,96.3432,19359.0
2020-03-26 11:10:00,100.69,101.81,100.69,101.67,17371.0,96.4006,97.4729,96.4006,97.3389,17371.0
2020-03-26 11:15:00,101.67,102.28,101.06,101.78,56996.0,97.3389,97.9229,96.7549,97.4442,56996.0
2020-03-26 11:20:00,101.62,102.15,101.4,102.02,17396.0,97.291,97.7984,97.0804,97.674,17396.0
2020-03-26 11:25:00,101.96,103.29,101.96,103.04,34711.0,97.6165,98.8899,97.6165,98.6505,34711.0
2020-03-26 11:30:00,103.11,103.74,102.43,103.3,36871.0,98.7175,99.3207,98.0665,98.8994,36871.0
2020-03-26 11:35:00,103.3,103.3,102.17,102.4,141587.0,98.8994,98.8994,97.8176,98.0378,141587.0
2020-03-26 11:40:00,102.6,103.17,101.69,101.69,19588.0,98.2293,98.775,97.358,97.358,19588.0
2020-03-26 11:45:00,101.23,101.57,100.68,100.87,24644.0,96.9176,97.2431,96.391,96.573,24644.0
2020-03-26 11:50:00,100.98,101.71,100.41,101.69,11738.0,96.6783,97.3772,96.1325,97.358,11738.0
2020-03-26 11:55:00,101.35,101.58,100.25,100.63,16829.0,97.0325,97.2527,95.9794,96.3432,16829.0
2020-03-26 12:00:00,100.43,101.69,100.43,100.66,34825.0,96.1517,97.358,96.1517,96.3719,34825.0
2020-03-26 12:05:00,100.65,100.77,99.07,100.29,22977.0,96.3623,96.4772,94.8496,96.0177,22977.0
2020-03-26 12:10:00,100.2,100.28,99.57,99.88,48358.0,95.9315,96.0081,95.3283,95.6251,48358.0
2020-03-26 12:15:00,99.84,100.0,98.09,98.09,18592.0,95.5868,95.74,93.9114,93.9114,18592.0
2020-03-26 12:20:00,98.21,99.62,97.29,99.47,94279.0,94.0263,95.3762,93.1455,95.2326,94279.0
2020-03-26 12:25:00,99.46,100.44,99.46,99.59,26428.0,95.223,96.1613,95.223,95.3475,26428.0
2020-03-26 12:30:00,99.5,100.02,99.01,99.91,16700.0,95.2613,95.7592,94.7922,95.6538,16700.0
2020-03-26 12:35:00,100.01,100.27,99.3,99.34,18780.0,95.7496,95.9985,95.0698,95.1081,18780.0
2020-03-26 12:40:00,99.04,99.05,98.36,98.39,33740.0,94.8209,94.8305,94.1699,94.1986,33740.0
2020-03-26 12:45:00,98.05,98.17,96.78,97.06,28840.0,93.8731,93.988,92.6572,92.9253,28840.0
2020-03-26 12:50:00,97.01,97.91,97.0,97.73,20395.0,92.8774,93.739,92.8678,93.5667,20395.0
2020-03-26 12:55:00,97.65,99.0,97.65,98.62,18202.0,93.4901,94.7826,93.4901,94.4188,18202.0
2020-03-26 13:00:00,98.63,98.84,98.34,98.37,6854.0,94.4284,94.6294,94.1507,94.1795,6854.0
2020-03-26 13:05:00,98.27,98.28,96.76,97.19,20680.0,94.0837,94.0933,92.638,93.0497,20680.0
2020-03-26 13:10:00,97.07,97.37,96.32,96.83,29983.0,92.9348,93.2221,92.2168,92.7051,29983.0
2020-03-26 13:15:00,96.72,97.12,95.99,96.07,9528.0,92.5997,92.9827,91.9008,91.9774,9528.0
2020-03-26 13:20:00,96.06,96.07,94.83,94.97,33244.0,91.9679,91.9774,90.7903,90.9243,33244.0
2020-03-26 13:25:00,95.03,95.16,94.58,94.72,47492.0,90.9817,91.1062,90.5509,90.6849,47492.0
2020-03-26 13:30:00,94.79,94.86,94.25,94.45,39807.0,90.752,90.819,90.235,90.4264,39807.0
2020-03-26 13:35:00,94.51,94.89,93.84,94.74,30209.0,90.4839,90.8477,89.8424,90.7041,30209.0
2020-03-26 13:40:00,94.74,96.07,94.58,96.07,25190.0,90.7041,91.9774,90.5509,91.9774,25190.0
2020-03-26 13:45:00,96.08,97.09,96.01,97.09,42423.0,91.987,92.954,91.92,92.954,42423.0
2020-03-26 13:50:00,96.98,97.3,96.83,97.04,16603.0,92.8487,93.155,92.7051,92.9061,16603.0
2020-03-26 13:55:00,96.89,97.8,96.66,97.65,29696.0,92.7625,93.6337,92.5423,93.4901,29696.0
2020-03-26 14:00:00,97.8,97.89,97.43,97.66,14207.0,93.6337,93.7199,93.2795,93.4997,14207.0
2020-03-26 14:05:00,97.65,97.65,96.81,97.28,31168.0,93.4901,93.4901,92.6859,93.1359,31168.0
2020-03-26 14:10:00,97.26,97.58,96.78,96.78,27365.0,93.1167,93.4231,92.6572,92.6572,27365.0
2020-03-26 14:15:00,96.78,96.83,95.12,95.45,73999.0,92.6572,92.7051,91.0679,91.3838,73999.0
2020-03-26 14:20:00,95.28,95.88,94.76,95.03,46047.0,91.2211,91.7955,90.7232,90.9817,46047.0
2020-03-26 14:25:00,94.89,95.38,92.61,93.1,95548.0,90.8477,91.3168,88.6648,89.134,95548.0
2020-03-26 14:30:00,93.39,94.0,92.77,93.7,78855.0,89.4116,89.9956,88.818,89.7084,78855.0
2020-03-26 14:35:00,93.64,93.76,92.81,93.16,49813.0,89.6509,89.7658,88.8563,89.1914,49813.0
2020-03-26 14:40:00,93.18,93.2,92.05,92.16,48732.0,89.2105,89.2297,88.1287,88.234,48732.0
2020-03-26 14:45:00,92.05,92.51,91.27,91.39,39783.0,88.1287,88.5691,87.3819,87.4968,39783.0
2020-03-26 14:50:00,91.33,93.15,91.08,92.65,52071.0,87.4394,89.1818,87.2,88.7031,52071.0
2020-03-26 14:55:00,92.71,93.32,92.23,92.24,41264.0,88.7606,89.3446,88.301,88.3106,41264.0
2020-03-26 15:00:00,92.29,92.46,91.2,91.34,73237.0,88.3585,88.5212,87.3149,87.4489,73237.0
2020-03-26 15:05:00,91.43,91.71,90.29,90.86,64700.0,87.5351,87.8032,86.4437,86.9894,64700.0
2020-03-26 15:10:00,90.94,91.24,90.18,90.58,44931.0,87.066,87.3532,86.3383,86.7213,44931.0
2020-03-26 15:15:00,90.58,91.19,90.2,90.99,50561.0,86.7213,87.3053,86.3575,87.1138,50561.0
2020-03-26 15:20:00,90.98,91.27,90.69,90.9,77451.0,87.1043,87.3819,86.8266,87.0277,77451.0
2020-03-26 15:25:00,90.9,91.77,90.88,91.57,55711.0,87.0277,87.8606,87.0085,87.6691,55711.0
2020-03-26 15:30:00,91.64,92.49,91.6,92.45,50552.0,87.7361,88.5499,87.6979,88.5116,50552.0
2020-03-26 15:35:00,92.39,92.67,91.58,92.0,43539.0,88.4542,88.7223,87.6787,88.0808,43539.0
2020-03-26 15:40:00,92.0,92.74,91.82,92.44,38062.0,88.0808,88.7893,87.9085,88.5021,38062.0
2020-03-26 15:45:00,92.39,93.02,92.07,92.56,40784.0,88.4542,89.0574,88.1478,88.617,40784.0
2020-03-26 15:50:00,92.63,94.65,92.63,94.64,148361.0,88.684,90.6179,88.684,90.6083,148361.0
2020-03-26 15:55:00,94.55,94.83,93.84,94.4,238320.0,90.5222,90.7903,89.8424,90.3786,238320.0
2020-03-27 09:30:00,90.4,92.25,90.06,90.06,58788.0,86.549,88.3202,86.2235,86.2235,58788.0
2020-03-27 09:35:00,90.06,91.08,87.71,87.85,46478.0,86.2235,87.2,83.9736,84.1076,46478.0
2020-03-27 09:40:00,87.84,88.95,87.11,88.64,42990.0,84.098,85.1607,83.3991,84.8639,42990.0
2020-03-27 09:45:00,88.44,88.79,87.56,88.06,19414.0,84.6725,85.0076,83.83,84.3087,19414.0
2020-03-27 09:50:00,87.89,88.5,87.02,87.07,35558.0,84.1459,84.7299,83.313,83.3608,35558.0
2020-03-27 09:55:00,87.01,88.1,86.72,87.08,42536.0,83.3034,84.347,83.0257,83.3704,42536.0
2020-03-27 10:00:00,86.9,87.78,86.43,87.02,48714.0,83.1981,84.0406,82.7481,83.313,48714.0
2020-03-27 10:05:00,87.01,88.63,87.0,88.28,43113.0,83.3034,84.8544,83.2938,84.5193,43113.0
2020-03-27 10:10:00,88.16,88.59,87.5,88.34,34826.0,84.4044,84.8161,83.7725,84.5767,34826.0
2020-03-27 10:15:00,88.2,88.34,87.49,88.11,17363.0,84.4427,84.5767,83.7629,84.3565,17363.0
2020-03-27 10:20:00,88.11,88.33,87.66,87.97,65516.0,84.3565,84.5672,83.9257,84.2225,65516.0
2020-03-27 10:25:00,88.12,88.37,87.15,87.59,34503.0,84.3661,84.6055,83.4374,83.8587,34503.0
2020-03-27 10:30:00,87.6,87.73,86.35,86.37,25137.0,83.8683,83.9927,82.6715,82.6907,25137.0
2020-03-27 10:35:00,86.58,87.51,86.43,86.9,47998.0,82.8917,83.7821,82.7481,83.1981,47998.0
2020-03-27 10:40:00,86.84,87.17,86.55,86.6,69988.0,83.1406,83.4566,82.863,82.9109,69988.0
2020-03-27 10:45:00,86.69,87.57,86.52,87.15,17005.0,82.997,83.8395,82.8343,83.4374,17005.0
2020-03-27 10:50:00,87.16,87.5,86.88,87.35,52624.0,83.447,83.7725,83.1789,83.6289,52624.0
2020-03-27 10:55:00,87.28,87.5,86.93,87.03,28339.0,83.5619,83.7725,83.2268,83.3225,28339.0
2020-03-27 11:00:00,87.06,87.41,87.02,87.22,36755.0,83.3513,83.6863,83.313,83.5044,36755.0
2020-03-27 11:05:00,87.21,87.47,86.86,87.25,51521.0,83.4949,83.7438,83.1598,83.5332,51521.0
2020-03-27 11:10:00,87.32,87.68,86.8,86.98,21088.0,83.6002,83.9448,83.1023,83.2747,21088.0
2020-03-27 11:15:00,86.98,87.86,86.98,87.33,20330.0,83.2747,84.1172,83.2747,83.6098,20330.0
2020-03-27 11:20:00,87.38,87.55,86.85,87.44,24911.0,83.6576,83.8204,83.1502,83.7151,24911.0
2020-03-27 11:25:00,87.67,87.8,86.82,87.06,23759.0,83.9353,84.0597,83.1215,83.3513,23759.0
2020-03-27 11:30:00,87.04,87.58,86.8,87.52,32177.0,83.3321,83.8491,83.1023,83.7917,32177.0
2020-03-27 11:35:00,87.5,87.96,87.4,87.66,27365.0,83.7725,84.2129,83.6768,83.9257,27365.0
2020-03-27 11:40:00,87.59,87.73,87.17,87.21,16533.0,83.8587,83.9927,83.4566,83.4949,16533.0
2020-03-27 11:45:00,87.19,87.56,86.92,87.28,41396.0,83.4757,83.83,83.2172,83.5619,41396.0
2020-03-27 11:50:00,87.31,88.04,87.3,88.04,11340.0,83.5906,84.2895,83.581,84.2895,11340.0
2020-03-27 11:55:00,87.91,88.16,87.4,87.48,14569.0,84.165,84.4044,83.6768,83.7534,14569.0
2020-03-27 12:00:00,87.54,88.25,87.27,87.92,59288.0,83.8108,84.4906,83.5523,84.1746,59288.0
2020-03-27 12:05:00,87.93,87.93,87.52,87.62,12195.0,84.1842,84.1842,83.7917,83.8874,12195.0
2020-03-27 12:10:00,87.66,88.23,87.53,87.89,27367.0,83.9257,84.4714,83.8012,84.1459,27367.0
2020-03-27 12:15:00,87.89,88.18,87.85,88.07,22207.0,84.1459,84.4235,84.1076,84.3182,22207.0
2020-03-27 12:20:00,88.12,88.17,87.63,87.81,24077.0,84.3661,84.414,83.897,84.0693,24077.0
2020-03-27 12:25:00,87.92,88.29,87.59,88.29,18220.0,84.1746,84.5289,83.8587,84.5289,18220.0
2020-03-27 12:30:00,88.17,88.59,88.03,88.58,19769.0,84.414,84.8161,84.2799,84.8065,19769.0
2020-03-27 12:35:00,88.47,88.6,87.7,87.78,24013.0,84.7012,84.8257,83.964,84.0406,24013.0
2020-03-27 12:40:00,87.88,88.48,87.83,88.41,10714.0,84.1363,84.7108,84.0885,84.6437,10714.0
2020-03-27 12:45:00,88.53,88.54,88.21,88.37,15642.0,84.7586,84.7682,84.4523,84.6055,15642.0
2020-03-27 12:50:00,88.29,88.62,87.87,88.5,29845.0,84.5289,84.8448,84.1268,84.7299,29845.0
2020-03-27 12:55:00,88.56,88.57,87.74,88.32,29711.0,84.7874,84.7969,84.0023,84.5576,29711.0
2020-03-27 13:00:00,88.34,88.37,87.79,87.79,29251.0,84.5767,84.6055,84.0502,84.0502,29251.0
2020-03-27 13:05:00,87.87,87.93,87.3,87.32,17988.0,84.1268,84.1842,83.581,83.6002,17988.0
2020-03-27 13:10:00,87.43,87.44,86.88,87.13,17173.0,83.7055,83.7151,83.1789,83.4183,17173.0
2020-03-27 13:15:00,87.03,87.44,86.87,87.11,10957.0,83.3225,83.7151,83.1694,83.3991,10957.0
2020-03-27 13:20:00,87.18,87.43,87.1,87.26,11564.0,83.4661,83.7055,83.3896,83.5427,11564.0
2020-03-27 13:25:00,87.27,87.89,86.94,87.25,20562.0,83.5523,84.1459,83.2364,83.5332,20562.0
2020-03-27 13:30:00,87.36,88.43,87.2,88.36,21043.0,83.6385,84.6629,83.4853,84.5959,21043.0
2020-03-27 13:35:00,88.4,88.41,87.51,87.81,20729.0,84.6342,84.6437,83.7821,84.0693,20729.0
2020-03-27 13:40:00,87.87,88.04,87.21,87.21,35334.0,84.1268,84.2895,83.4949,83.4949,35334.0
2020-03-27 13:45:00,87.31,87.66,87.15,87.4,24899.0,83.5906,83.9257,83.4374,83.6768,24899.0
2020-03-27 13:50:00,87.51,87.59,87.25,87.26,11136.0,83.7821,83.8587,83.5332,83.5427,11136.0
2020-03-27 13:55:00,87.26,87.48,86.9,87.07,30735.0,83.5427,83.7534,83.1981,83.3608,30735.0
2020-03-27 14:00:00,87.07,87.13,86.62,86.79,20181.0,83.3608,83.4183,82.93,83.0928,20181.0
2020-03-27 14:05:00,86.75,87.09,86.52,86.52,13592.0,83.0545,83.38,82.8343,82.8343,13592.0
2020-03-27 14:10:00,86.52,86.72,86.13,86.34,20065.0,82.8343,83.0257,82.4609,82.6619,20065.0
2020-03-27 14:15:00,86.29,86.42,86.0,86.3,31680.0,82.6141,82.7385,82.3364,82.6236,31680.0
2020-03-27 14:20:00,86.23,86.45,86.05,86.08,25993.0,82.5566,82.7672,82.3843,82.413,25993.0
2020-03-27 14:25:00,86.05,86.52,86.05,86.52,21916.0,82.3843,82.8343,82.3843,82.8343,21916.0
2020-03-27 14:30:00,86.52,86.86,86.42,86.7,11099.0,82.8343,83.1598,82.7385,83.0066,11099.0
2020-03-27 14:35:00,86.64,86.92,86.45,86.82,16778.0,82.9491,83.2172,82.7672,83.1215,16778.0
2020-03-27 14:40:00,86.81,86.84,86.29,86.44,23976.0,83.1119,83.1406,82.6141,82.7577,23976.0
2020-03-27 14:45:00,86.38,87.02,86.29,86.67,19755.0,82.7002,83.313,82.6141,82.9779,19755.0
2020-03-27 14:50:00,86.61,87.1,86.32,86.86,21121.0,82.9204,83.3896,82.6428,83.1598,21121.0
2020-03-27 14:55:00,86.83,87.35,86.67,87.19,45051.0,83.1311,83.6289,82.9779,83.4757,45051.0
2020-03-27 15:00:00,87.19,87.26,86.69,86.95,25813.0,83.4757,83.5427,82.997,83.2459,25813.0
2020-03-27 15:05:00,86.99,87.05,86.51,86.74,36413.0,83.2842,83.3417,82.8247,83.0449,36413.0
2020-03-27 15:10:00,86.69,87.15,86.69,86.86,33887.0,82.997,83.4374,82.997,83.1598,33887.0
2020-03-27 15:15:00,86.87,87.39,86.81,87.13,31815.0,83.1694,83.6672,83.1119,83.4183,31815.0
2020-03-27 15:20:00,87.16,87.3,86.73,87.3,27192.0,83.447,83.581,83.0353,83.581,27192.0
2020-03-27 15:25:00,87.32,88.04,87.21,87.83,61211.0,83.6002,84.2895,83.4949,84.0885,61211.0
2020-03-27 15:30:00,87.83,88.27,87.61,87.91,81469.0,84.0885,84.5097,83.8778,84.165,81469.0
2020-03-27 15:35:00,87.96,88.13,87.61,87.95,63868.0,84.2129,84.3757,83.8778,84.2033,63868.0
2020-03-27 15:40:00,87.99,88.22,87.72,87.97,102930.0,84.2416,84.4618,83.9831,84.2225,102930.0
2020-03-27 15:45:00,88.0,88.3,87.81,88.06,73166.0,84.2512,84.5384,84.0693,84.3087,73166.0
2020-03-27 15:50:00,87.99,88.47,87.25,87.43,98486.0,84.2416,84.7012,83.5332,83.7055,98486.0
2020-03-27 15:55:00,87.36,88.03,87.22,87.44,130787.0,83.6385,84.2799,83.5044,83.7151,130787.0
2020-03-30 09:30:00,88.98,89.71,87.92,89.08,160782.0,85.1895,85.8884,84.1746,85.2852,160782.0
2020-03-30 09:35:00,89.23,89.72,86.02,86.81,84203.0,85.4288,85.8979,82.3556,83.1119,84203.0
2020-03-30 09:40:00,87.15,87.52,86.06,86.8,78469.0,83.4374,83.7917,82.3939,83.1023,78469.0
2020-03-30 09:45:00,86.67,87.35,86.19,87.18,22712.0,82.9779,83.6289,82.5183,83.4661,22712.0
2020-03-30 09:50:00,87.05,87.8,87.04,87.63,35848.0,83.3417,84.0597,83.3321,83.897,35848.0
2020-03-30 09:55:00,87.76,88.5,87.49,88.47,28377.0,84.0214,84.7299,83.7629,84.7012,28377.0
2020-03-30 10:00:00,88.23,88.5,87.55,87.55,85550.0,84.4714,84.7299,83.8204,83.8204,85550.0
2020-03-30 10:05:00,87.85,88.0,87.3,87.47,27316.0,84.1076,84.2512,83.581,83.7438,27316.0
2020-03-30 10:10:00,87.56,88.22,87.09,87.84,43632.0,83.83,84.4618,83.38,84.098,43632.0
2020-03-30 10:15:00,87.84,88.71,87.67,88.42,65837.0,84.098,84.931,83.9353,84.6533,65837.0
2020-03-30 10:20:00,88.43,89.25,88.43,89.02,28968.0,84.6629,85.448,84.6629,85.2278,28968.0
2020-03-30 10:25:00,89.0,89.26,88.81,88.93,52158.0,85.2086,85.4575,85.0267,85.1416,52158.0
2020-03-30 10:30:00,89.01,89.28,88.91,89.23,20253.0,85.2182,85.4767,85.1224,85.4288,20253.0
2020-03-30 10:35:00,89.24,89.35,89.09,89.18,28868.0,85.4384,85.5437,85.2948,85.3809,28868.0
2020-03-30 10:40:00,89.2,89.49,89.11,89.36,26962.0,85.4001,85.6777,85.3139,85.5533,26962.0
2020-03-30 10:45:00,89.36,89.57,89.29,89.41,25880.0,85.5533,85.7543,85.4863,85.6011,25880.0
2020-03-30 10:50:00,89.47,89.5,89.14,89.23,8285.0,85.6586,85.6873,85.3426,85.4288,8285.0
2020-03-30 10:55:00,89.36,89.38,88.86,88.96,22002.0,85.5533,85.5724,85.0746,85.1703,22002.0
2020-03-30 11:00:00,88.96,89.2,88.77,88.77,42198.0,85.1703,85.4001,84.9884,84.9884,42198.0
2020-03-30 11:05:00,88.82,89.07,88.54,88.98,36299.0,85.0363,85.2756,84.7682,85.1895,36299.0
2020-03-30 11:10:00,89.09,89.55,88.99,89.34,34050.0,85.2948,85.7352,85.199,85.5341,34050.0
2020-03-30 11:15:00,89.34,89.81,89.34,89.81,62192.0,85.5341,85.9841,85.5341,85.9841,62192.0
2020-03-30 11:20:00,89.8,90.05,89.57,89.72,74201.0,85.9745,86.2139,85.7543,85.8979,74201.0
2020-03-30 11:25:00,89.79,90.06,89.59,89.96,58463.0,85.965,86.2235,85.7735,86.1277,58463.0
2020-03-30 11:30:00,89.96,90.0,89.38,89.92,24336.0,86.1277,86.166,85.5724,86.0894,24336.0
2020-03-30 11:35:00,89.98,90.0,89.56,89.79,24498.0,86.1469,86.166,85.7448,85.965,24498.0
2020-03-30 11:40:00,89.87,90.06,89.8,89.86,48634.0,86.0416,86.2235,85.9745,86.032,48634.0
2020-03-30 11:45:00,89.74,90.0,89.54,89.87,25825.0,85.9171,86.166,85.7256,86.0416,25825.0
2020-03-30 11:50:00,89.75,90.46,89.71,90.27,23287.0,85.9267,86.6064,85.8884,86.4245,23287.0
2020-03-30 11:55:00,90.27,90.33,89.99,90.26,29488.0,86.4245,86.482,86.1564,86.4149,29488.0
2020-03-30 12:00:00,90.29,90.55,90.17,90.49,27460.0,86.4437,86.6926,86.3288,86.6351,27460.0
2020-03-30 12:05:00,90.44,90.51,90.0,90.3,13918.0,86.5873,86.6543,86.166,86.4532,13918.0
2020-03-30 12:10:00,90.33,90.46,90.19,90.23,13256.0,86.482,86.6064,86.3479,86.3862,13256.0
2020-03-30 12:15:00,90.3,90.42,90.17,90.22,15852.0,86.4532,86.5681,86.3288,86.3766,15852.0
2020-03-30 12:20:00,90.16,90.3,89.87,90.07,11755.0,86.3192,86.4532,86.0416,86.233,11755.0
2020-03-30 12:25:00,90.02,90.55,90.01,90.5,30964.0,86.1852,86.6926,86.1756,86.6447,30964.0
2020-03-30 12:30:00,90.45,90.5,90.26,90.3,21800.0,86.5968,86.6447,86.4149,86.4532,21800.0
2020-03-30 12:35:00,90.3,90.57,90.3,90.49,44478.0,86.4532,86.7117,86.4532,86.6351,44478.0
2020-03-30 12:40:00,90.39,90.5,90.34,90.49,11605.0,86.5394,86.6447,86.4915,86.6351,11605.0
2020-03-30 12:45:00,90.5,90.51,90.13,90.34,10739.0,86.6447,86.6543,86.2905,86.4915,10739.0
2020-03-30 12:50:00,90.43,90.59,90.33,90.5,17413.0,86.5777,86.7309,86.482,86.6447,17413.0
2020-03-30 12:55:00,90.46,90.6,90.33,90.6,10596.0,86.6064,86.7405,86.482,86.7405,10596.0
2020-03-30 13:00:00,90.57,90.57,89.97,90.43,33552.0,86.7117,86.7117,86.1373,86.5777,33552.0
2020-03-30 13:05:00,90.43,90.45,90.18,90.29,7633.0,86.5777,86.5968,86.3383,86.4437,7633.0
2020-03-30 13:10:00,90.37,90.46,90.08,90.14,12606.0,86.5203,86.6064,86.2426,86.3,12606.0
2020-03-30 13:15:00,90.17,90.32,90.1,90.11,14616.0,86.3288,86.4724,86.2618,86.2713,14616.0
2020-03-30 13:20:00,90.17,90.18,89.83,90.07,8182.0,86.3288,86.3383,86.0033,86.233,8182.0
2020-03-30 13:25:00,90.0,90.11,89.6,89.77,15290.0,86.166,86.2713,85.7831,85.9458,15290.0
2020-03-30 13:30:00,89.78,89.78,89.63,89.73,13803.0,85.9554,85.9554,85.8118,85.9075,13803.0
2020-03-30 13:35:00,89.71,89.71,88.91,89.53,17720.0,85.8884,85.8884,85.1224,85.716,17720.0
2020-03-30 13:40:00,89.54,89.54,88.92,89.06,12908.0,85.7256,85.7256,85.132,85.2661,12908.0
2020-03-30 13:45:00,89.06,89.15,88.93,89.04,16030.0,85.2661,85.3522,85.1416,85.2469,16030.0
2020-03-30 13:50:00,89.04,89.13,88.92,89.05,18804.0,85.2469,85.3331,85.132,85.2565,18804.0
2020-03-30 13:55:00,89.05,89.16,88.66,88.66,17965.0,85.2565,85.3618,84.8831,84.8831,17965.0
2020-03-30 14:00:00,88.61,89.0,88.52,88.94,22420.0,84.8352,85.2086,84.7491,85.1512,22420.0
2020-03-30 14:05:00,89.03,89.11,88.89,88.95,9362.0,85.2373,85.3139,85.1033,85.1607,9362.0
2020-03-30 14:10:00,89.0,89.02,88.46,88.66,15222.0,85.2086,85.2278,84.6916,84.8831,15222.0
2020-03-30 14:15:00,88.66,89.05,88.6,88.87,12174.0,84.8831,85.2565,84.8257,85.0842,12174.0
2020-03-30 14:20:00,88.92,89.11,88.6,89.1,12852.0,85.132,85.3139,84.8257,85.3044,12852.0
2020-03-30 14:25:00,89.08,89.21,88.87,89.2,20995.0,85.2852,85.4097,85.0842,85.4001,20995.0
2020-03-30 14:30:00,89.2,89.21,88.82,88.83,19443.0,85.4001,85.4097,85.0363,85.0459,19443.0
2020-03-30 14:35:00,88.87,89.21,88.71,89.15,18810.0,85.0842,85.4097,84.931,85.3522,18810.0
2020-03-30 14:40:00,89.15,89.53,89.04,89.45,14871.0,85.3522,85.716,85.2469,85.6394,14871.0
2020-03-30 14:45:00,89.45,90.04,89.44,90.03,17872.0,85.6394,86.2043,85.6299,86.1947,17872.0
2020-03-30 14:50:00,90.04,90.29,89.93,90.22,12521.0,86.2043,86.4437,86.099,86.3766,12521.0
2020-03-30 14:55:00,90.19,90.5,89.96,90.11,24296.0,86.3479,86.6447,86.1277,86.2713,24296.0
2020-03-30 15:00:00,90.19,90.66,90.15,90.56,47628.0,86.3479,86.7979,86.3096,86.7022,47628.0
2020-03-30 15:05:00,90.52,90.87,90.29,90.74,38194.0,86.6639,86.999,86.4437,86.8745,38194.0
2020-03-30 15:10:00,90.74,91.01,90.71,90.91,30607.0,86.8745,87.133,86.8458,87.0372,30607.0
2020-03-30 15:15:00,90.84,91.0,90.54,90.72,27095.0,86.9702,87.1234,86.683,86.8553,27095.0
2020-03-30 15:20:00,90.77,91.18,90.66,91.13,43775.0,86.9032,87.2957,86.7979,87.2479,43775.0
2020-03-30 15:25:00,91.19,91.42,90.88,91.35,57506.0,87.3053,87.5255,87.0085,87.4585,57506.0
2020-03-30 15:30:00,91.4,91.5,90.83,90.83,54347.0,87.5064,87.6021,86.9607,86.9607,54347.0
2020-03-30 15:35:00,90.86,91.13,90.4,91.08,80181.0,86.9894,87.2479,86.549,87.2,80181.0
2020-03-30 15:40:00,91.15,92.09,91.14,92.09,56877.0,87.267,88.167,87.2574,88.167,56877.0
2020-03-30 15:45:00,92.05,92.18,91.74,91.83,30912.0,88.1287,88.2531,87.8319,87.9181,30912.0
2020-03-30 15:50:00,91.93,92.41,91.51,91.88,53142.0,88.0138,88.4733,87.6117,87.9659,53142.0
2020-03-30 15:55:00,91.81,91.98,90.46,90.95,134430.0,87.8989,88.0617,86.6064,87.0755,134430.0
2020-03-31 09:30:00,89.61,90.29,88.58,88.71,56528.0,85.7926,86.4437,84.8065,84.931,56528.0
2020-03-31 09:35:00,88.51,89.49,88.21,89.19,21403.0,84.7395,85.6777,84.4523,85.3905,21403.0
2020-03-31 09:40:00,89.26,90.93,89.06,90.5,19471.0,85.4575,87.0564,85.2661,86.6447,19471.0
2020-03-31 09:45:00,90.34,90.61,89.43,89.63,19729.0,86.4915,86.75,85.6203,85.8118,19729.0
2020-03-31 09:50:00,89.49,90.33,89.33,89.5,17104.0,85.6777,86.482,85.5246,85.6873,17104.0
2020-03-31 09:55:00,89.72,90.09,89.32,89.68,23800.0,85.8979,86.2522,85.515,85.8596,23800.0
2020-03-31 10:00:00,89.63,90.44,89.63,90.06,15109.0,85.8118,86.5873,85.8118,86.2235,15109.0
2020-03-31 10:05:00,90.19,90.43,89.96,89.96,4428.0,86.3479,86.5777,86.1277,86.1277,4428.0
2020-03-31 10:10:00,89.9,90.51,89.9,90.34,5909.0,86.0703,86.6543,86.0703,86.4915,5909.0
2020-03-31 10:15:00,90.21,90.61,90.03,90.36,8842.0,86.3671,86.75,86.1947,86.5107,8842.0
2020-03-31 10:20:00,90.37,90.54,90.33,90.46,6517.0,86.5203,86.683,86.482,86.6064,6517.0
2020-03-31 10:25:00,90.47,90.48,90.2,90.48,24335.0,86.616,86.6256,86.3575,86.6256,24335.0
2020-03-31 10:30:00,90.51,91.0,90.43,90.63,24590.0,86.6543,87.1234,86.5777,86.7692,24590.0
2020-03-31 10:35:00,90.73,90.78,90.55,90.75,10752.0,86.8649,86.9128,86.6926,86.8841,10752.0
2020-03-31 10:40:00,90.66,90.73,90.46,90.56,15584.0,86.7979,86.8649,86.6064,86.7022,15584.0
2020-03-31 10:45:00,90.52,91.04,90.41,91.04,14760.0,86.6639,87.1617,86.5585,87.1617,14760.0
2020-03-31 10:50:00,91.07,91.36,90.92,91.23,12932.0,87.1904,87.4681,87.0468,87.3436,12932.0
2020-03-31 10:55:00,91.33,91.75,91.27,91.34,42044.0,87.4394,87.8415,87.3819,87.4489,42044.0
2020-03-31 11:00:00,91.34,91.55,90.94,91.13,30010.0,87.4489,87.65,87.066,87.2479,30010.0
2020-03-31 11:05:00,91.07,91.19,90.76,91.1,11521.0,87.1904,87.3053,86.8936,87.2192,11521.0
2020-03-31 11:10:00,91.16,91.44,90.75,90.9,14733.0,87.2766,87.5447,86.8841,87.0277,14733.0
2020-03-31 11:15:00,90.77,91.68,90.75,91.57,40792.0,86.9032,87.7744,86.8841,87.6691,40792.0
2020-03-31 11:20:00,91.66,91.82,90.3,90.41,20871.0,87.7553,87.9085,86.4532,86.5585,20871.0
2020-03-31 11:25:00,90.41,91.31,90.4,91.21,11295.0,86.5585,87.4202,86.549,87.3245,11295.0
2020-03-31 11:30:00,91.24,91.8,91.15,91.62,11792.0,87.3532,87.8893,87.267,87.717,11792.0
2020-03-31 11:35:00,91.54,91.63,91.17,91.18,7765.0,87.6404,87.7266,87.2862,87.2957,7765.0
2020-03-31 11:40:00,91.24,91.84,91.23,91.66,10151.0,87.3532,87.9276,87.3436,87.7553,10151.0
2020-03-31 11:45:00,91.73,91.73,91.16,91.46,19758.0,87.8223,87.8223,87.2766,87.5638,19758.0
2020-03-31 11:50:00,91.38,91.55,91.0,91.21,14901.0,87.4872,87.65,87.1234,87.3245,14901.0
2020-03-31 11:55:00,91.17,91.65,90.99,91.59,7739.0,87.2862,87.7457,87.1138,87.6883,7739.0
2020-03-31 12:00:00,91.59,91.69,91.24,91.26,18089.0,87.6883,87.784,87.3532,87.3723,18089.0
2020-03-31 12:05:00,91.3,91.7,91.22,91.7,11800.0,87.4106,87.7936,87.334,87.7936,11800.0
2020-03-31 12:10:00,91.6,91.65,91.37,91.4,11858.0,87.6979,87.7457,87.4777,87.5064,11858.0
2020-03-31 12:15:00,91.46,91.49,91.27,91.34,11601.0,87.5638,87.5925,87.3819,87.4489,11601.0
2020-03-31 12:20:00,91.09,91.16,90.6,90.72,23622.0,87.2096,87.2766,86.7405,86.8553,23622.0
2020-03-31 12:25:00,90.7,90.71,90.15,90.51,39175.0,86.8362,86.8458,86.3096,86.6543,39175.0
2020-03-31 12:30:00,90.55,90.56,90.3,90.4,12089.0,86.6926,86.7022,86.4532,86.549,12089.0
2020-03-31 12:35:00,90.34,90.7,90.3,90.31,46322.0,86.4915,86.8362,86.4532,86.4628,46322.0
2020-03-31 12:40:00,90.38,90.55,90.3,90.47,18663.0,86.5298,86.6926,86.4532,86.616,18663.0
2020-03-31 12:45:00,90.45,90.76,90.44,90.59,17140.0,86.5968,86.8936,86.5873,86.7309,17140.0
2020-03-31 12:50:00,90.55,90.82,90.51,90.77,13768.0,86.6926,86.9511,86.6543,86.9032,13768.0
2020-03-31 12:55:00,90.73,90.79,90.01,90.11,18275.0,86.8649,86.9224,86.1756,86.2713,18275.0
2020-03-31 13:00:00,90.11,90.42,89.96,90.25,12858.0,86.2713,86.5681,86.1277,86.4054,12858.0
2020-03-31 13:05:00,90.2,90.28,90.0,90.12,13511.0,86.3575,86.4341,86.166,86.2809,13511.0
2020-03-31 13:10:00,90.31,90.42,90.13,90.25,14550.0,86.4628,86.5681,86.2905,86.4054,14550.0
2020-03-31 13:15:00,90.29,90.43,90.25,90.37,16526.0,86.4437,86.5777,86.4054,86.5203,16526.0
2020-03-31 13:20:00,90.38,90.39,89.86,89.98,19562.0,86.5298,86.5394,86.032,86.1469,19562.0
2020-03-31 13:25:00,90.05,90.25,90.0,90.07,20209.0,86.2139,86.4054,86.166,86.233,20209.0
2020-03-31 13:30:00,90.09,90.24,89.88,90.08,32887.0,86.2522,86.3958,86.0511,86.2426,32887.0
2020-03-31 13:35:00,90.09,90.6,90.07,90.32,65429.0,86.2522,86.7405,86.233,86.4724,65429.0
2020-03-31 13:40:00,90.37,90.52,90.21,90.45,67882.0,86.5203,86.6639,86.3671,86.5968,67882.0
2020-03-31 13:45:00,90.48,90.75,90.3,90.41,44791.0,86.6256,86.8841,86.4532,86.5585,44791.0
2020-03-31 13:50:00,90.36,90.52,90.22,90.47,23573.0,86.5107,86.6639,86.3766,86.616,23573.0
2020-03-31 13:55:00,90.5,90.9,90.35,90.79,9850.0,86.6447,87.0277,86.5011,86.9224,9850.0
2020-03-31 14:00:00,90.79,90.85,90.19,90.19,11803.0,86.9224,86.9798,86.3479,86.3479,11803.0
2020-03-31 14:05:00,90.31,90.31,89.86,89.86,54887.0,86.4628,86.4628,86.032,86.032,54887.0
2020-03-31 14:10:00,89.91,90.32,89.81,90.06,16910.0,86.0798,86.4724,85.9841,86.2235,16910.0
2020-03-31 14:15:00,90.02,90.03,89.28,89.32,7455.0,86.1852,86.1947,85.4767,85.515,7455.0
2020-03-31 14:20:00,89.37,89.9,89.35,89.73,29433.0,85.5629,86.0703,85.5437,85.9075,29433.0
2020-03-31 14:25:00,89.77,90.06,89.67,89.9,7891.0,85.9458,86.2235,85.8501,86.0703,7891.0
2020-03-31 14:30:00,89.91,89.92,89.7,89.76,8530.0,86.0798,86.0894,85.8788,85.9362,8530.0
2020-03-31 14:35:00,89.82,90.04,89.8,89.97,8541.0,85.9937,86.2043,85.9745,86.1373,8541.0
2020-03-31 14:40:00,89.95,90.09,89.86,89.96,13031.0,86.1181,86.2522,86.032,86.1277,13031.0
2020-03-31 14:45:00,89.95,89.96,89.56,89.77,23934.0,86.1181,86.1277,85.7448,85.9458,23934.0
2020-03-31 14:50:00,89.78,90.23,89.78,89.88,16373.0,85.9554,86.3862,85.9554,86.0511,16373.0
2020-03-31 14:55:00,89.85,89.95,89.46,89.86,18863.0,86.0224,86.1181,85.649,86.032,18863.0
2020-03-31 15:00:00,89.84,90.14,89.77,90.13,35383.0,86.0128,86.3,85.9458,86.2905,35383.0
2020-03-31 15:05:00,90.13,90.4,89.88,90.19,26148.0,86.2905,86.549,86.0511,86.3479,26148.0
2020-03-31 15:10:00,90.13,90.26,89.49,89.69,41076.0,86.2905,86.4149,85.6777,85.8692,41076.0
2020-03-31 15:15:00,89.75,89.76,89.0,89.03,43301.0,85.9267,85.9362,85.2086,85.2373,43301.0
2020-03-31 15:20:00,89.13,89.13,87.6,88.05,103748.0,85.3331,85.3331,83.8683,84.2991,103748.0
2020-03-31 15:25:00,88.05,88.42,87.93,88.2,20066.0,84.2991,84.6533,84.1842,84.4427,20066.0
2020-03-31 15:30:00,88.2,88.86,88.2,88.83,33608.0,84.4427,85.0746,84.4427,85.0459,33608.0
2020-03-31 15:35:00,88.86,89.44,88.59,89.23,78435.0,85.0746,85.6299,84.8161,85.4288,78435.0
2020-03-31 15:40:00,89.22,89.54,89.0,89.46,31262.0,85.4192,85.7256,85.2086,85.649,31262.0
2020-03-31 15:45:00,89.41,89.48,88.68,88.86,47049.0,85.6011,85.6682,84.9022,85.0746,47049.0
2020-03-31 15:50:00,88.9,90.5,88.77,90.23,80140.0,85.1129,86.6447,84.9884,86.3862,80140.0
2020-03-31 15:55:00,90.26,90.45,89.37,89.85,148164.0,86.4149,86.5968,85.5629,86.0224,148164.0
2020-04-01 09:30:00,83.92,84.89,82.02,83.57,129802.0,80.345,81.2737,78.526,80.0099,129802.0
2020-04-01 09:35:00,83.97,84.82,83.0,83.94,131632.0,80.3929,81.2067,79.4642,80.3642,131632.0
2020-04-01 09:40:00,84.1,84.3,82.61,83.87,112707.0,80.5174,80.7088,79.0908,80.2972,112707.0
2020-04-01 09:45:00,84.04,84.34,83.11,83.83,70924.0,80.4599,80.7471,79.5695,80.2589,70924.0
2020-04-01 09:50:00,83.88,84.54,83.5,83.9,44184.0,80.3067,80.9386,79.9429,80.3259,44184.0
2020-04-01 09:55:00,83.95,83.96,82.58,83.22,41137.0,80.3737,80.3833,79.0621,79.6748,41137.0
2020-04-01 10:00:00,83.3,83.48,82.69,82.69,64066.0,79.7514,79.9238,79.1674,79.1674,64066.0
2020-04-01 10:05:00,82.78,83.44,82.31,82.88,38472.0,79.2536,79.8855,78.8036,79.3493,38472.0
2020-04-01 10:10:00,82.84,83.57,82.84,83.29,34744.0,79.311,80.0099,79.311,79.7419,34744.0
2020-04-01 10:15:00,83.26,84.84,83.25,84.84,26031.0,79.7131,81.2258,79.7036,81.2258,26031.0
2020-04-01 10:20:00,84.75,85.01,83.9,84.1,49978.0,81.1397,81.3886,80.3259,80.5174,49978.0
2020-04-01 10:25:00,84.01,85.2,83.97,85.05,26702.0,80.4312,81.5705,80.3929,81.4269,26702.0
2020-04-01 10:30:00,85.01,85.56,84.81,85.22,19983.0,81.3886,81.9152,81.1971,81.5896,19983.0
2020-04-01 10:35:00,85.39,86.39,85.25,85.41,21100.0,81.7524,82.7098,81.6184,81.7715,21100.0
2020-04-01 10:40:00,85.52,86.05,84.61,84.7,44520.0,81.8769,82.3843,81.0056,81.0918,44520.0
2020-04-01 10:45:00,84.61,86.36,84.61,85.93,20941.0,81.0056,82.6811,81.0056,82.2694,20941.0
2020-04-01 10:50:00,86.06,86.14,85.48,85.73,11073.0,82.3939,82.4704,81.8386,82.0779,11073.0
2020-04-01 10:55:00,85.63,85.99,85.31,85.67,10371.0,81.9822,82.3268,81.6758,82.0205,10371.0
2020-04-01 11:00:00,85.85,86.24,85.51,85.62,16247.0,82.1928,82.5662,81.8673,81.9726,16247.0
2020-04-01 11:05:00,85.62,85.77,85.36,85.7,9100.0,81.9726,82.1162,81.7237,82.0492,9100.0
2020-04-01 11:10:00,85.62,85.83,84.52,84.6,24870.0,81.9726,82.1737,80.9195,80.9961,24870.0
2020-04-01 11:15:00,84.56,84.62,83.95,84.01,18040.0,80.9578,81.0152,80.3737,80.4312,18040.0
2020-04-01 11:20:00,83.99,84.16,83.74,83.99,36785.0,80.412,80.5748,80.1727,80.412,36785.0
2020-04-01 11:25:00,84.06,84.17,83.59,83.66,39401.0,80.4791,80.5844,80.0291,80.0961,39401.0
2020-04-01 11:30:00,83.63,84.28,83.63,84.0,16243.0,80.0674,80.6897,80.0674,80.4216,16243.0
2020-04-01 11:35:00,84.11,84.3,83.49,83.49,43531.0,80.5269,80.7088,79.9333,79.9333,43531.0
2020-04-01 11:40:00,83.47,83.69,83.2,83.57,29150.0,79.9142,80.1248,79.6557,80.0099,29150.0
2020-04-01 11:45:00,83.59,83.63,83.24,83.33,30450.0,80.0291,80.0674,79.694,79.7802,30450.0
2020-04-01 11:50:00,83.3,83.48,82.86,82.96,51017.0,79.7514,79.9238,79.3302,79.4259,51017.0
2020-04-01 11:55:00,82.98,83.27,82.93,82.95,19843.0,79.4451,79.7227,79.3972,79.4163,19843.0
2020-04-01 12:00:00,82.89,82.92,82.27,82.34,20108.0,79.3589,79.3876,78.7653,78.8323,20108.0
2020-04-01 12:05:00,82.31,82.8,82.31,82.55,20920.0,78.8036,79.2727,78.8036,79.0334,20920.0
2020-04-01 12:10:00,82.62,82.8,82.51,82.73,8082.0,79.1004,79.2727,78.9951,79.2057,8082.0
2020-04-01 12:15:00,82.82,82.98,82.6,82.67,15862.0,79.2919,79.4451,79.0813,79.1483,15862.0
2020-04-01 12:20:00,82.62,82.99,82.54,82.55,9821.0,79.1004,79.4546,79.0238,79.0334,9821.0
2020-04-01 12:25:00,82.56,82.7,82.18,82.38,12930.0,79.043,79.177,78.6791,78.8706,12930.0
2020-04-01 12:30:00,82.34,82.66,82.33,82.58,12660.0,78.8323,79.1387,78.8228,79.0621,12660.0
2020-04-01 12:35:00,82.58,82.58,82.34,82.51,26594.0,79.0621,79.0621,78.8323,78.9951,26594.0
2020-04-01 12:40:00,82.54,82.81,82.47,82.72,19886.0,79.0238,79.2823,78.9568,79.1961,19886.0
2020-04-01 12:45:00,82.78,83.11,82.6,82.75,83133.0,79.2536,79.5695,79.0813,79.2249,83133.0
2020-04-01 12:50:00,82.83,83.18,82.65,83.03,90655.0,79.3015,79.6365,79.1291,79.4929,90655.0
2020-04-01 12:55:00,83.03,83.44,82.96,83.44,10942.0,79.4929,79.8855,79.4259,79.8855,10942.0
2020-04-01 13:00:00,83.4,83.6,83.34,83.46,10711.0,79.8472,80.0387,79.7897,79.9046,10711.0
2020-04-01 13:05:00,83.47,83.65,83.42,83.48,7034.0,79.9142,80.0865,79.8663,79.9238,7034.0
2020-04-01 13:10:00,83.45,83.93,83.25,83.58,30785.0,79.895,80.3546,79.7036,80.0195,30785.0
2020-04-01 13:15:00,83.53,83.67,83.27,83.31,42388.0,79.9716,80.1057,79.7227,79.761,42388.0
2020-04-01 13:20:00,83.31,83.57,83.25,83.37,11567.0,79.761,80.0099,79.7036,79.8185,11567.0
2020-04-01 13:25:00,83.37,83.38,82.78,82.82,14169.0,79.8185,79.828,79.2536,79.2919,14169.0
2020-04-01 13:30:00,82.8,82.8,82.35,82.62,14313.0,79.2727,79.2727,78.8419,79.1004,14313.0
2020-04-01 13:35:00,82.69,82.8,82.41,82.64,11399.0,79.1674,79.2727,78.8993,79.1195,11399.0
2020-04-01 13:40:00,82.53,82.77,82.45,82.63,12767.0,79.0142,79.244,78.9376,79.11,12767.0
2020-04-01 13:45:00,82.64,82.87,82.55,82.56,13989.0,79.1195,79.3398,79.0334,79.043,13989.0
2020-04-01 13:50:00,82.52,83.4,82.5,83.31,20666.0,79.0047,79.8472,78.9855,79.761,20666.0
2020-04-01 13:55:00,83.21,83.28,83.03,83.09,13430.0,79.6653,79.7323,79.4929,79.5504,13430.0
2020-04-01 14:00:00,83.14,83.57,83.06,83.45,16086.0,79.5982,80.0099,79.5217,79.895,16086.0
2020-04-01 14:05:00,83.48,84.22,83.29,84.16,17515.0,79.9238,80.6322,79.7419,80.5748,17515.0
2020-04-01 14:10:00,84.12,84.12,83.56,83.69,13222.0,80.5365,80.5365,80.0004,80.1248,13222.0
2020-04-01 14:15:00,83.74,83.97,83.63,83.82,12801.0,80.1727,80.3929,80.0674,80.2493,12801.0
2020-04-01 14:20:00,83.94,84.18,83.84,83.9,12828.0,80.3642,80.5939,80.2684,80.3259,12828.0
2020-04-01 14:25:00,83.96,84.12,83.78,83.88,17193.0,80.3833,80.5365,80.211,80.3067,17193.0
2020-04-01 14:30:00,83.82,83.87,83.58,83.66,9850.0,80.2493,80.2972,80.0195,80.0961,9850.0
2020-04-01 14:35:00,83.66,83.92,83.38,83.77,10832.0,80.0961,80.345,79.828,80.2014,10832.0
2020-04-01 14:40:00,83.77,83.88,83.47,83.63,21150.0,80.2014,80.3067,79.9142,80.0674,21150.0
2020-04-01 14:45:00,83.65,83.76,83.52,83.64,12652.0,80.0865,80.1918,79.9621,80.0769,12652.0
2020-04-01 14:50:00,83.63,83.74,83.51,83.72,14899.0,80.0674,80.1727,79.9525,80.1535,14899.0
2020-04-01 14:55:00,83.65,83.66,83.0,83.01,14569.0,80.0865,80.0961,79.4642,79.4738,14569.0
2020-04-01 15:00:00,83.13,83.33,82.8,82.86,15554.0,79.5887,79.7802,79.2727,79.3302,15554.0
2020-04-01 15:05:00,82.84,83.01,82.65,82.67,8963.0,79.311,79.4738,79.1291,79.1483,8963.0
2020-04-01 15:10:00,82.68,83.1,82.67,82.93,7799.0,79.1578,79.56,79.1483,79.3972,7799.0
2020-04-01 15:15:00,82.94,83.21,82.91,83.18,14210.0,79.4068,79.6653,79.378,79.6365,14210.0
2020-04-01 15:20:00,83.22,83.26,82.57,82.81,12634.0,79.6748,79.7131,79.0525,79.2823,12634.0
2020-04-01 15:25:00,82.78,82.94,82.54,82.61,16606.0,79.2536,79.4068,79.0238,79.0908,16606.0
2020-04-01 15:30:00,82.6,82.96,82.6,82.87,27966.0,79.0813,79.4259,79.0813,79.3398,27966.0
2020-04-01 15:35:00,82.83,83.06,82.44,82.52,23194.0,79.3015,79.5217,78.9281,79.0047,23194.0
2020-04-01 15:40:00,82.52,82.7,82.42,82.59,39850.0,79.0047,79.177,78.9089,79.0717,39850.0
2020-04-01 15:45:00,82.66,83.17,82.6,83.17,31547.0,79.1387,79.627,79.0813,79.627,31547.0
2020-04-01 15:50:00,83.26,84.07,83.22,83.71,80586.0,79.7131,80.4886,79.6748,80.144,80586.0
2020-04-01 15:55:00,83.72,83.89,83.28,83.66,125740.0,80.1535,80.3163,79.7323,80.0961,125740.0
2020-04-02 09:30:00,82.62,84.69,82.22,84.59,54890.0,79.1004,81.0822,78.7174,80.9865,54890.0
2020-04-02 09:35:00,84.59,85.02,83.98,84.59,8400.0,80.9865,81.3982,80.4025,80.9865,8400.0
2020-04-02 09:40:00,84.9,85.15,83.31,83.35,20977.0,81.2833,81.5226,79.761,79.7993,20977.0
2020-04-02 09:45:00,83.15,83.16,82.3,82.31,10527.0,79.6078,79.6174,78.794,78.8036,10527.0
2020-04-02 09:50:00,82.46,82.96,82.42,82.68,7825.0,78.9472,79.4259,78.9089,79.1578,7825.0
2020-04-02 09:55:00,82.62,83.17,82.61,82.88,11414.0,79.1004,79.627,79.0908,79.3493,11414.0
2020-04-02 10:00:00,82.65,83.07,82.39,82.68,9264.0,79.1291,79.5312,78.8802,79.1578,9264.0
2020-04-02 10:05:00,82.68,83.51,82.41,83.33,8004.0,79.1578,79.9525,78.8993,79.7802,8004.0
2020-04-02 10:10:00,83.36,83.84,83.13,83.34,8519.0,79.8089,80.2684,79.5887,79.7897,8519.0
2020-04-02 10:15:00,83.07,83.83,82.51,83.64,22347.0,79.5312,80.2589,78.9951,80.0769,22347.0
2020-04-02 10:20:00,83.58,84.47,83.57,84.44,26159.0,80.0195,80.8716,80.0099,80.8429,26159.0
2020-04-02 10:25:00,84.21,84.84,83.94,84.78,13313.0,80.6227,81.2258,80.3642,81.1684,13313.0
2020-04-02 10:30:00,84.93,86.8,84.82,86.49,58259.0,81.312,83.1023,81.2067,82.8055,58259.0
2020-04-02 10:35:00,86.71,88.36,86.34,88.06,31365.0,83.0162,84.5959,82.6619,84.3087,31365.0
2020-04-02 10:40:00,88.02,88.84,87.59,88.43,109535.0,84.2704,85.0554,83.8587,84.6629,109535.0
2020-04-02 10:45:00,88.29,88.64,87.0,87.43,108853.0,84.5289,84.8639,83.2938,83.7055,108853.0
2020-04-02 10:50:00,87.24,87.43,85.35,85.35,58171.0,83.5236,83.7055,81.7141,81.7141,58171.0
2020-04-02 10:55:00,85.81,86.81,85.59,86.35,11663.0,82.1545,83.1119,81.9439,82.6715,11663.0
2020-04-02 11:00:00,86.11,86.53,85.75,86.12,18258.0,82.4417,82.8438,82.0971,82.4513,18258.0
2020-04-02 11:05:00,86.25,86.43,85.97,86.22,28641.0,82.5758,82.7481,82.3077,82.547,28641.0
2020-04-02 11:10:00,86.13,86.21,85.35,85.65,14350.0,82.4609,82.5375,81.7141,82.0013,14350.0
2020-04-02 11:15:00,85.65,86.06,85.63,85.74,7799.0,82.0013,82.3939,81.9822,82.0875,7799.0
2020-04-02 11:20:00,85.63,85.67,85.02,85.14,22266.0,81.9822,82.0205,81.3982,81.513,22266.0
2020-04-02 11:25:00,85.11,85.11,84.13,84.4,27045.0,81.4843,81.4843,80.5461,80.8046,27045.0
2020-04-02 11:30:00,84.42,84.76,84.17,84.17,12046.0,80.8237,81.1492,80.5844,80.5844,12046.0
2020-04-02 11:35:00,84.31,84.42,83.75,83.76,5152.0,80.7184,80.8237,80.1823,80.1918,5152.0
2020-04-02 11:40:00,83.94,84.68,83.94,84.12,25089.0,80.3642,81.0726,80.3642,80.5365,25089.0
2020-04-02 11:45:00,84.06,84.79,83.92,84.57,5184.0,80.4791,81.178,80.345,80.9673,5184.0
2020-04-02 11:50:00,84.56,85.0,84.54,84.9,13189.0,80.9578,81.379,80.9386,81.2833,13189.0
2020-04-02 11:55:00,84.94,85.49,84.87,85.15,9850.0,81.3216,81.8481,81.2546,81.5226,9850.0
2020-04-02 12:00:00,85.13,85.3,84.8,85.12,5623.0,81.5035,81.6662,81.1875,81.4939,5623.0
2020-04-02 12:05:00,85.11,85.46,84.99,85.46,10789.0,81.4843,81.8194,81.3694,81.8194,10789.0
2020-04-02 12:10:00,85.48,85.88,85.36,85.69,5407.0,81.8386,82.2215,81.7237,82.0396,5407.0
2020-04-02 12:15:00,85.58,85.97,85.37,85.7,9999.0,81.9343,82.3077,81.7333,82.0492,9999.0
2020-04-02 12:20:00,85.82,85.82,84.95,84.95,9391.0,82.1641,82.1641,81.3311,81.3311,9391.0
2020-04-02 12:25:00,84.97,85.43,84.97,85.0,6273.0,81.3503,81.7907,81.3503,81.379,6273.0
2020-04-02 12:30:00,85.03,85.23,84.94,85.01,9374.0,81.4077,81.5992,81.3216,81.3886,9374.0
2020-04-02 12:35:00,84.94,85.44,84.91,85.28,11586.0,81.3216,81.8003,81.2928,81.6471,11586.0
2020-04-02 12:40:00,85.26,85.46,85.0,85.34,5390.0,81.6279,81.8194,81.379,81.7045,5390.0
2020-04-02 12:45:00,85.25,85.48,85.11,85.44,4335.0,81.6184,81.8386,81.4843,81.8003,4335.0
2020-04-02 12:50:00,85.46,85.87,85.33,85.58,10594.0,81.8194,82.212,81.695,81.9343,10594.0
2020-04-02 12:55:00,85.55,85.62,85.25,85.45,7400.0,81.9056,81.9726,81.6184,81.8098,7400.0
2020-04-02 13:00:00,85.37,85.97,85.25,85.76,6514.0,81.7333,82.3077,81.6184,82.1066,6514.0
2020-04-02 13:05:00,85.57,85.57,85.26,85.33,5600.0,81.9247,81.9247,81.6279,81.695,5600.0
2020-04-02 13:10:00,85.28,85.28,84.76,84.76,4780.0,81.6471,81.6471,81.1492,81.1492,4780.0
2020-04-02 13:15:00,84.76,84.76,84.29,84.39,9647.0,81.1492,81.1492,80.6993,80.795,9647.0
2020-04-02 13:20:00,84.31,84.44,84.13,84.24,5702.0,80.7184,80.8429,80.5461,80.6514,5702.0
2020-04-02 13:25:00,84.23,84.34,83.55,83.71,6670.0,80.6418,80.7471,79.9908,80.144,6670.0
2020-04-02 13:30:00,83.65,83.67,83.31,83.32,7594.0,80.0865,80.1057,79.761,79.7706,7594.0
2020-04-02 13:35:00,83.27,83.52,83.14,83.17,7990.0,79.7227,79.9621,79.5982,79.627,7990.0
2020-04-02 13:40:00,83.16,83.43,83.11,83.33,10288.0,79.6174,79.8759,79.5695,79.7802,10288.0
2020-04-02 13:45:00,83.36,83.37,83.02,83.16,10651.0,79.8089,79.8185,79.4834,79.6174,10651.0
2020-04-02 13:50:00,83.15,83.46,82.89,83.09,10492.0,79.6078,79.9046,79.3589,79.5504,10492.0
2020-04-02 13:55:00,83.17,83.22,82.38,82.55,12631.0,79.627,79.6748,78.8706,79.0334,12631.0
2020-04-02 14:00:00,82.47,82.73,82.23,82.28,8682.0,78.9568,79.2057,78.727,78.7749,8682.0
2020-04-02 14:05:00,82.34,82.44,82.0,82.1,16683.0,78.8323,78.9281,78.5068,78.6026,16683.0
2020-04-02 14:10:00,82.12,82.59,81.9,82.48,5600.0,78.6217,79.0717,78.4111,78.9664,5600.0
2020-04-02 14:15:00,82.47,82.47,81.82,81.96,14223.0,78.9568,78.9568,78.3345,78.4685,14223.0
2020-04-02 14:20:00,81.87,82.06,81.75,81.98,11500.0,78.3824,78.5643,78.2675,78.4877,11500.0
2020-04-02 14:25:00,81.92,82.68,81.92,82.65,8732.0,78.4302,79.1578,78.4302,79.1291,8732.0
2020-04-02 14:30:00,82.6,82.8,82.05,82.7,12675.0,79.0813,79.2727,78.5547,79.177,12675.0
2020-04-02 14:35:00,82.77,82.94,82.47,82.85,11014.0,79.244,79.4068,78.9568,79.3206,11014.0
2020-04-02 14:40:00,82.74,83.04,82.65,82.72,19207.0,79.2153,79.5025,79.1291,79.1961,19207.0
2020-04-02 14:45:00,82.69,82.93,82.5,82.6,9875.0,79.1674,79.3972,78.9855,79.0813,9875.0
2020-04-02 14:50:00,82.49,83.52,82.49,83.13,14694.0,78.9759,79.9621,78.9759,79.5887,14694.0
2020-04-02 14:55:00,83.13,83.59,82.86,83.59,9833.0,79.5887,80.0291,79.3302,80.0291,9833.0
2020-04-02 15:00:00,83.7,83.78,83.12,83.39,10044.0,80.1344,80.211,79.5791,79.8376,10044.0
2020-04-02 15:05:00,83.3,83.63,83.13,83.63,12726.0,79.7514,80.0674,79.5887,80.0674,12726.0
2020-04-02 15:10:00,83.65,83.78,83.29,83.48,16896.0,80.0865,80.211,79.7419,79.9238,16896.0
2020-04-02 15:15:00,83.54,83.76,83.32,83.61,21686.0,79.9812,80.1918,79.7706,80.0482,21686.0
2020-04-02 15:20:00,83.61,83.65,83.34,83.39,21220.0,80.0482,80.0865,79.7897,79.8376,21220.0
2020-04-02 15:25:00,83.42,83.51,83.11,83.29,15239.0,79.8663,79.9525,79.5695,79.7419,15239.0
2020-04-02 15:30:00,83.42,83.68,82.77,83.22,25171.0,79.8663,80.1152,79.244,79.6748,25171.0
2020-04-02 15:35:00,83.29,83.45,82.89,82.99,15676.0,79.7419,79.895,79.3589,79.4546,15676.0
2020-04-02 15:40:00,83.08,83.83,83.08,83.8,20671.0,79.5408,80.2589,79.5408,80.2301,20671.0
2020-04-02 15:45:00,83.79,83.82,82.95,83.2,20717.0,80.2206,80.2493,79.4163,79.6557,20717.0
2020-04-02 15:50:00,83.32,83.94,83.26,83.79,68423.0,79.7706,80.3642,79.7131,80.2206,68423.0
2020-04-02 15:55:00,83.84,84.1,83.49,83.86,166618.0,80.2684,80.5174,79.9333,80.2876,166618.0
2020-04-03 09:30:00,83.32,84.35,82.95,84.01,46818.0,79.7706,80.7567,79.4163,80.4312,46818.0
2020-04-03 09:35:00,84.35,84.35,83.41,83.95,31540.0,80.7567,80.7567,79.8567,80.3737,31540.0
2020-04-03 09:40:00,83.9,83.94,83.42,83.5,16249.0,80.3259,80.3642,79.8663,79.9429,16249.0
2020-04-03 09:45:00,83.6,83.77,83.36,83.37,10930.0,80.0387,80.2014,79.8089,79.8185,10930.0
2020-04-03 09:50:00,83.43,83.43,82.64,82.68,24016.0,79.8759,79.8759,79.1195,79.1578,24016.0
2020-04-03 09:55:00,82.87,82.99,82.59,82.79,9152.0,79.3398,79.4546,79.0717,79.2632,9152.0
2020-04-03 10:00:00,82.92,83.08,82.56,82.57,23824.0,79.3876,79.5408,79.043,79.0525,23824.0
2020-04-03 10:05:00,82.64,83.47,82.5,82.95,30288.0,79.1195,79.9142,78.9855,79.4163,30288.0
2020-04-03 10:10:00,83.14,83.14,82.5,82.58,16295.0,79.5982,79.5982,78.9855,79.0621,16295.0
2020-04-03 10:15:00,82.58,82.75,82.26,82.31,18357.0,79.0621,79.2249,78.7557,78.8036,18357.0
2020-04-03 10:20:00,82.38,82.76,82.11,82.64,18346.0,78.8706,79.2344,78.6121,79.1195,18346.0
2020-04-03 10:25:00,82.75,82.82,82.18,82.48,28369.0,79.2249,79.2919,78.6791,78.9664,28369.0
2020-04-03 10:30:00,82.42,82.66,82.24,82.34,12926.0,78.9089,79.1387,78.7366,78.8323,12926.0
2020-04-03 10:35:00,82.2,82.51,82.18,82.31,13048.0,78.6983,78.9951,78.6791,78.8036,13048.0
2020-04-03 10:40:00,82.26,82.33,81.82,82.06,13165.0,78.7557,78.8228,78.3345,78.5643,13165.0
2020-04-03 10:45:00,82.06,82.29,81.87,82.21,11030.0,78.5643,78.7845,78.3824,78.7079,11030.0
2020-04-03 10:50:00,82.09,82.18,81.72,81.8,14130.0,78.593,78.6791,78.2387,78.3153,14130.0
2020-04-03 10:55:00,81.73,82.04,81.6,81.99,8892.0,78.2483,78.5451,78.1239,78.4972,8892.0
2020-04-03 11:00:00,82.08,82.08,81.64,81.65,13568.0,78.5834,78.5834,78.1621,78.1717,13568.0
2020-04-03 11:05:00,81.71,81.78,81.39,81.61,13886.0,78.2292,78.2962,77.9228,78.1334,13886.0
2020-04-03 11:10:00,81.61,81.68,81.06,81.06,12328.0,78.1334,78.2004,77.6069,77.6069,12328.0
2020-04-03 11:15:00,81.06,81.41,80.23,80.51,84761.0,77.6069,77.9419,76.8122,77.0803,84761.0
2020-04-03 11:20:00,80.49,80.67,79.79,79.96,33927.0,77.0611,77.2335,76.391,76.5537,33927.0
2020-04-03 11:25:00,80.12,80.59,79.75,80.47,47436.0,76.7069,77.1569,76.3527,77.042,47436.0
2020-04-03 11:30:00,80.55,80.55,79.93,80.21,18580.0,77.1186,77.1186,76.525,76.7931,18580.0
2020-04-03 11:35:00,80.2,80.44,79.98,80.35,14599.0,76.7835,77.0133,76.5729,76.9271,14599.0
2020-04-03 11:40:00,80.39,80.42,79.87,80.09,18573.0,76.9654,76.9941,76.4675,76.6782,18573.0
2020-04-03 11:45:00,80.09,80.22,79.73,80.22,17998.0,76.6782,76.8026,76.3335,76.8026,17998.0
2020-04-03 11:50:00,80.28,80.51,80.06,80.51,12550.0,76.8601,77.0803,76.6495,77.0803,12550.0
2020-04-03 11:55:00,80.55,81.15,80.49,80.81,9512.0,77.1186,77.693,77.0611,77.3675,9512.0
2020-04-03 12:00:00,80.84,80.95,80.59,80.59,7899.0,77.3962,77.5015,77.1569,77.1569,7899.0
2020-04-03 12:05:00,80.62,80.62,80.13,80.37,12100.0,77.1856,77.1856,76.7165,76.9462,12100.0
2020-04-03 12:10:00,80.47,80.64,80.12,80.41,9879.0,77.042,77.2047,76.7069,76.9845,9879.0
2020-04-03 12:15:00,80.42,80.55,80.14,80.18,16558.0,76.9941,77.1186,76.726,76.7643,16558.0
2020-04-03 12:20:00,80.14,80.37,80.01,80.06,17610.0,76.726,76.9462,76.6016,76.6495,17610.0
2020-04-03 12:25:00,80.11,80.24,80.01,80.15,9270.0,76.6973,76.8218,76.6016,76.7356,9270.0
2020-04-03 12:30:00,80.16,80.39,80.08,80.14,28583.0,76.7452,76.9654,76.6686,76.726,28583.0
2020-04-03 12:35:00,80.14,80.34,80.01,80.32,7548.0,76.726,76.9175,76.6016,76.8984,7548.0
2020-04-03 12:40:00,80.31,80.69,80.25,80.49,3967.0,76.8888,77.2526,76.8314,77.0611,3967.0
2020-04-03 12:45:00,80.47,80.47,80.17,80.24,7069.0,77.042,77.042,76.7548,76.8218,7069.0
2020-04-03 12:50:00,80.23,80.34,80.2,80.27,2337.0,76.8122,76.9175,76.7835,76.8505,2337.0
2020-04-03 12:55:00,80.33,80.47,80.19,80.32,4876.0,76.908,77.042,76.7739,76.8984,4876.0
2020-04-03 13:00:00,80.36,80.42,80.23,80.36,4376.0,76.9367,76.9941,76.8122,76.9367,4376.0
2020-04-03 13:05:00,80.46,80.53,80.33,80.52,3800.0,77.0324,77.0994,76.908,77.0899,3800.0
2020-04-03 13:10:00,80.52,80.61,80.19,80.45,4336.0,77.0899,77.176,76.7739,77.0228,4336.0
2020-04-03 13:15:00,80.59,81.26,80.48,81.2,6936.0,77.1569,77.7983,77.0516,77.7409,6936.0
2020-04-03 13:20:00,81.12,81.64,81.05,81.5,20979.0,77.6643,78.1621,77.5973,78.0281,20979.0
2020-04-03 13:25:00,81.4,81.57,81.22,81.24,17689.0,77.9324,78.0951,77.76,77.7792,17689.0
2020-04-03 13:30:00,81.22,81.22,80.65,80.65,5525.0,77.76,77.76,77.2143,77.2143,5525.0
2020-04-03 13:35:00,80.64,80.81,80.4,80.41,4638.0,77.2047,77.3675,76.975,76.9845,4638.0
2020-04-03 13:40:00,80.37,80.59,80.25,80.59,9143.0,76.9462,77.1569,76.8314,77.1569,9143.0
2020-04-03 13:45:00,80.59,80.96,80.58,80.62,4761.0,77.1569,77.5111,77.1473,77.1856,4761.0
2020-04-03 13:50:00,80.7,80.87,80.53,80.65,3521.0,77.2622,77.4249,77.0994,77.2143,3521.0
2020-04-03 13:55:00,80.61,80.95,80.61,80.95,7249.0,77.176,77.5015,77.176,77.5015,7249.0
2020-04-03 14:00:00,80.99,81.16,80.81,80.9,7500.0,77.5398,77.7026,77.3675,77.4537,7500.0
2020-04-03 14:05:00,80.88,80.96,80.67,80.68,4170.0,77.4345,77.5111,77.2335,77.243,4170.0
2020-04-03 14:10:00,80.69,80.88,80.6,80.77,4560.0,77.2526,77.4345,77.1665,77.3292,4560.0
2020-04-03 14:15:00,80.82,80.94,80.59,80.76,4830.0,77.3771,77.492,77.1569,77.3196,4830.0
2020-04-03 14:20:00,80.8,80.98,80.7,80.9,5200.0,77.3579,77.5303,77.2622,77.4537,5200.0
2020-04-03 14:25:00,80.78,80.94,80.67,80.83,8727.0,77.3388,77.492,77.2335,77.3867,8727.0
2020-04-03 14:30:00,80.84,80.86,80.56,80.76,9207.0,77.3962,77.4154,77.1282,77.3196,9207.0
2020-04-03 14:35:00,80.74,80.76,80.47,80.5,5677.0,77.3005,77.3196,77.042,77.0707,5677.0
2020-04-03 14:40:00,80.63,80.72,80.35,80.43,6242.0,77.1952,77.2813,76.9271,77.0037,6242.0
2020-04-03 14:45:00,80.42,80.42,80.24,80.28,59761.0,76.9941,76.9941,76.8218,76.8601,59761.0
2020-04-03 14:50:00,80.29,80.74,80.29,80.42,9515.0,76.8697,77.3005,76.8697,76.9941,9515.0
2020-04-03 14:55:00,80.5,81.33,80.48,81.26,11682.0,77.0707,77.8654,77.0516,77.7983,11682.0
2020-04-03 15:00:00,81.29,81.65,81.1,81.21,40810.0,77.8271,78.1717,77.6452,77.7505,40810.0
2020-04-03 15:05:00,81.15,81.35,80.99,81.19,7883.0,77.693,77.8845,77.5398,77.7313,7883.0
2020-04-03 15:10:00,81.19,81.19,80.91,81.02,13399.0,77.7313,77.7313,77.4632,77.5686,13399.0
2020-04-03 15:15:00,81.01,81.63,81.0,81.38,10213.0,77.559,78.1526,77.5494,77.9132,10213.0
2020-04-03 15:20:00,81.41,81.43,81.02,81.22,7442.0,77.9419,77.9611,77.5686,77.76,7442.0
2020-04-03 15:25:00,81.21,81.62,81.1,81.51,8411.0,77.7505,78.143,77.6452,78.0377,8411.0
2020-04-03 15:30:00,81.55,81.72,81.16,81.21,24488.0,78.076,78.2387,77.7026,77.7505,24488.0
2020-04-03 15:35:00,81.24,81.31,81.04,81.18,13568.0,77.7792,77.8462,77.5877,77.7217,13568.0
2020-04-03 15:40:00,81.24,81.29,81.09,81.29,15088.0,77.7792,77.8271,77.6356,77.8271,15088.0
2020-04-03 15:45:00,81.32,82.07,81.25,81.94,25434.0,77.8558,78.5738,77.7888,78.4494,25434.0
2020-04-03 15:50:00,82.4,82.65,82.07,82.22,28527.0,78.8898,79.1291,78.5738,78.7174,28527.0
2020-04-03 15:55:00,82.22,82.22,81.6,81.86,96543.0,78.7174,78.7174,78.1239,78.3728,96543.0
2020-04-06 09:30:00,86.55,86.56,85.04,85.73,83922.0,82.863,82.8726,81.4173,82.0779,83922.0
2020-04-06 09:35:00,85.91,87.52,85.7,87.13,102596.0,82.2502,83.7917,82.0492,83.4183,102596.0
2020-04-06 09:40:00,87.15,88.17,87.14,88.02,24901.0,83.4374,84.414,83.4278,84.2704,24901.0
2020-04-06 09:45:00,87.91,89.21,87.9,88.69,41939.0,84.165,85.4097,84.1555,84.9118,41939.0
2020-04-06 09:50:00,88.31,90.98,88.19,90.44,46515.0,84.548,87.1043,84.4331,86.5873,46515.0
2020-04-06 09:55:00,90.4,90.63,88.73,89.09,93959.0,86.549,86.7692,84.9501,85.2948,93959.0
2020-04-06 10:00:00,89.04,89.8,88.87,89.33,43130.0,85.2469,85.9745,85.0842,85.5246,43130.0
2020-04-06 10:05:00,89.34,90.04,89.23,89.99,34738.0,85.5341,86.2043,85.4288,86.1564,34738.0
2020-04-06 10:10:00,90.03,90.22,89.51,89.75,23575.0,86.1947,86.3766,85.6969,85.9267,23575.0
2020-04-06 10:15:00,89.7,90.47,89.57,89.7,111315.0,85.8788,86.616,85.7543,85.8788,111315.0
2020-04-06 10:20:00,89.61,89.78,89.13,89.2,21824.0,85.7926,85.9554,85.3331,85.4001,21824.0
2020-04-06 10:25:00,89.18,89.29,88.63,88.93,22009.0,85.3809,85.4863,84.8544,85.1416,22009.0
2020-04-06 10:30:00,88.83,88.87,88.11,88.37,18950.0,85.0459,85.0842,84.3565,84.6055,18950.0
2020-04-06 10:35:00,88.46,89.22,88.32,88.95,43362.0,84.6916,85.4192,84.5576,85.1607,43362.0
2020-04-06 10:40:00,88.89,89.25,88.85,88.97,31644.0,85.1033,85.448,85.065,85.1799,31644.0
2020-04-06 10:45:00,88.86,88.94,87.24,87.24,27571.0,85.0746,85.1512,83.5236,83.5236,27571.0
2020-04-06 10:50:00,87.34,87.98,87.05,87.5,34446.0,83.6193,84.2321,83.3417,83.7725,34446.0
2020-04-06 10:55:00,87.48,87.81,87.12,87.52,60369.0,83.7534,84.0693,83.4087,83.7917,60369.0
2020-04-06 11:00:00,87.52,87.64,86.77,87.0,42200.0,83.7917,83.9065,83.0736,83.2938,42200.0
2020-04-06 11:05:00,87.0,87.16,86.92,87.05,13075.0,83.2938,83.447,83.2172,83.3417,13075.0
2020-04-06 11:10:00,87.17,87.24,87.01,87.23,11932.0,83.4566,83.5236,83.3034,83.514,11932.0
2020-04-06 11:15:00,87.22,87.35,86.96,87.0,19479.0,83.5044,83.6289,83.2555,83.2938,19479.0
2020-04-06 11:20:00,87.0,87.71,86.97,87.59,16882.0,83.2938,83.9736,83.2651,83.8587,16882.0
2020-04-06 11:25:00,87.6,87.64,87.38,87.45,12307.0,83.8683,83.9065,83.6576,83.7246,12307.0
2020-04-06 11:30:00,87.5,87.64,87.29,87.64,16896.0,83.7725,83.9065,83.5715,83.9065,16896.0
2020-04-06 11:35:00,87.75,87.97,87.56,87.74,16226.0,84.0119,84.2225,83.83,84.0023,16226.0
2020-04-06 11:40:00,87.74,88.26,87.74,88.19,6894.0,84.0023,84.5001,84.0023,84.4331,6894.0
2020-04-06 11:45:00,88.07,88.39,87.89,88.28,9672.0,84.3182,84.6246,84.1459,84.5193,9672.0
2020-04-06 11:50:00,88.26,88.5,88.26,88.44,8740.0,84.5001,84.7299,84.5001,84.6725,8740.0
2020-04-06 11:55:00,88.46,88.94,88.46,88.87,5699.0,84.6916,85.1512,84.6916,85.0842,5699.0
2020-04-06 12:00:00,88.85,88.85,88.33,88.56,2800.0,85.065,85.065,84.5672,84.7874,2800.0
2020-04-06 12:05:00,88.65,89.02,88.61,88.91,7803.0,84.8735,85.2278,84.8352,85.1224,7803.0
2020-04-06 12:10:00,89.0,89.52,88.96,89.49,32215.0,85.2086,85.7065,85.1703,85.6777,32215.0
2020-04-06 12:15:00,89.57,89.61,89.09,89.51,14273.0,85.7543,85.7926,85.2948,85.6969,14273.0
2020-04-06 12:20:00,89.48,89.87,89.26,89.82,16049.0,85.6682,86.0416,85.4575,85.9937,16049.0
2020-04-06 12:25:00,89.77,90.19,89.61,89.88,58075.0,85.9458,86.3479,85.7926,86.0511,58075.0
2020-04-06 12:30:00,89.78,90.4,89.69,90.36,23744.0,85.9554,86.549,85.8692,86.5107,23744.0
2020-04-06 12:35:00,90.15,90.41,90.02,90.18,20065.0,86.3096,86.5585,86.1852,86.3383,20065.0
2020-04-06 12:40:00,90.22,90.44,90.1,90.34,24191.0,86.3766,86.5873,86.2618,86.4915,24191.0
2020-04-06 12:45:00,90.28,90.72,90.21,90.62,14801.0,86.4341,86.8553,86.3671,86.7596,14801.0
2020-04-06 12:50:00,90.68,90.76,90.5,90.64,12053.0,86.817,86.8936,86.6447,86.7787,12053.0
2020-04-06 12:55:00,90.64,90.8,90.5,90.72,35194.0,86.7787,86.9319,86.6447,86.8553,35194.0
2020-04-06 13:00:00,90.72,90.93,90.66,90.73,28549.0,86.8553,87.0564,86.7979,86.8649,28549.0
2020-04-06 13:05:00,90.73,91.5,90.65,91.48,31450.0,86.8649,87.6021,86.7883,87.583,31450.0
2020-04-06 13:10:00,91.44,91.64,91.32,91.5,23269.0,87.5447,87.7361,87.4298,87.6021,23269.0
2020-04-06 13:15:00,91.48,91.51,91.27,91.28,15027.0,87.583,87.6117,87.3819,87.3915,15027.0
2020-04-06 13:20:00,91.24,91.24,90.65,91.0,26193.0,87.3532,87.3532,86.7883,87.1234,26193.0
2020-04-06 13:25:00,90.91,91.76,90.91,91.54,32667.0,87.0372,87.851,87.0372,87.6404,32667.0
2020-04-06 13:30:00,91.53,91.72,91.34,91.63,32742.0,87.6308,87.8127,87.4489,87.7266,32742.0
2020-04-06 13:35:00,91.59,91.69,91.37,91.45,23592.0,87.6883,87.784,87.4777,87.5542,23592.0
2020-04-06 13:40:00,91.45,92.16,91.38,91.96,31883.0,87.5542,88.234,87.4872,88.0425,31883.0
2020-04-06 13:45:00,91.91,92.5,91.85,92.17,35412.0,87.9946,88.5595,87.9372,88.2436,35412.0
2020-04-06 13:50:00,92.2,92.78,92.09,92.5,40550.0,88.2723,88.8276,88.167,88.5595,40550.0
2020-04-06 13:55:00,92.48,93.32,92.42,93.12,28468.0,88.5404,89.3446,88.4829,89.1531,28468.0
2020-04-06 14:00:00,93.1,93.16,92.43,92.59,28516.0,89.134,89.1914,88.4925,88.6457,28516.0
2020-04-06 14:05:00,92.62,92.7,92.27,92.34,50726.0,88.6744,88.751,88.3393,88.4063,50726.0
2020-04-06 14:10:00,92.25,92.49,91.78,92.38,45049.0,88.3202,88.5499,87.8702,88.4446,45049.0
2020-04-06 14:15:00,92.37,92.54,92.13,92.5,43762.0,88.4351,88.5978,88.2053,88.5595,43762.0
2020-04-06 14:20:00,92.5,92.6,91.86,92.29,40825.0,88.5595,88.6553,87.9468,88.3585,40825.0
2020-04-06 14:25:00,92.29,92.54,91.8,91.93,25165.0,88.3585,88.5978,87.8893,88.0138,25165.0
2020-04-06 14:30:00,91.81,92.25,91.65,92.06,40954.0,87.8989,88.3202,87.7457,88.1383,40954.0
2020-04-06 14:35:00,92.0,92.12,91.67,92.02,20481.0,88.0808,88.1957,87.7649,88.1,20481.0
2020-04-06 14:40:00,92.02,92.08,91.71,91.78,11626.0,88.1,88.1574,87.8032,87.8702,11626.0
2020-04-06 14:45:00,91.85,92.08,91.78,91.86,7739.0,87.9372,88.1574,87.8702,87.9468,7739.0
2020-04-06 14:50:00,91.86,92.0,91.46,91.73,16507.0,87.9468,88.0808,87.5638,87.8223,16507.0
2020-04-06 14:55:00,91.68,92.21,91.49,92.06,28218.0,87.7744,88.2819,87.5925,88.1383,28218.0
2020-04-06 15:00:00,92.0,92.11,91.76,92.11,19698.0,88.0808,88.1861,87.851,88.1861,19698.0
2020-04-06 15:05:00,92.14,92.3,92.0,92.2,15197.0,88.2148,88.368,88.0808,88.2723,15197.0
2020-04-06 15:10:00,92.16,92.67,92.07,92.25,24447.0,88.234,88.7223,88.1478,88.3202,24447.0
2020-04-06 15:15:00,92.21,92.53,91.97,92.15,43670.0,88.2819,88.5882,88.0521,88.2244,43670.0
2020-04-06 15:20:00,92.11,92.64,92.11,92.62,15317.0,88.1861,88.6935,88.1861,88.6744,15317.0
2020-04-06 15:25:00,92.62,92.85,92.45,92.69,21990.0,88.6744,88.8946,88.5116,88.7414,21990.0
2020-04-06 15:30:00,92.65,93.32,92.49,93.24,56178.0,88.7031,89.3446,88.5499,89.268,56178.0
2020-04-06 15:35:00,93.23,93.41,92.77,92.98,40245.0,89.2584,89.4307,88.818,89.0191,40245.0
2020-04-06 15:40:00,92.89,93.29,92.77,93.19,55945.0,88.9329,89.3159,88.818,89.2201,55945.0
2020-04-06 15:45:00,93.18,93.33,92.72,93.26,75267.0,89.2105,89.3542,88.7701,89.2871,75267.0
2020-04-06 15:50:00,93.38,93.99,93.01,93.43,91067.0,89.402,89.986,89.0478,89.4499,91067.0
2020-04-06 15:55:00,93.6,94.19,93.42,93.67,197237.0,89.6127,90.1775,89.4403,89.6797,197237.0
2020-04-07 09:30:00,99.51,101.64,97.82,99.65,262266.0,95.2709,97.3102,93.6529,95.4049,262266.0
2020-04-07 09:35:00,99.64,100.43,99.04,99.27,107943.0,95.3954,96.1517,94.8209,95.0411,107943.0
2020-04-07 09:40:00,99.14,100.55,99.1,100.43,96312.0,94.9167,96.2666,94.8784,96.1517,96312.0
2020-04-07 09:45:00,100.32,101.2,99.79,100.0,34145.0,96.0464,96.8889,95.539,95.74,34145.0
2020-04-07 09:50:00,99.85,101.26,99.79,101.05,52973.0,95.5964,96.9463,95.539,96.7453,52973.0
2020-04-07 09:55:00,100.97,101.37,100.37,100.76,41000.0,96.6687,97.0517,96.0943,96.4676,41000.0
2020-04-07 10:00:00,100.73,100.87,100.0,100.12,30292.0,96.4389,96.573,95.74,95.8549,30292.0
2020-04-07 10:05:00,100.2,101.15,100.09,100.09,27034.0,95.9315,96.841,95.8262,95.8262,27034.0
2020-04-07 10:10:00,100.13,100.45,99.92,100.03,58573.0,95.8645,96.1708,95.6634,95.7687,58573.0
2020-04-07 10:15:00,100.04,100.26,98.96,99.41,26211.0,95.7783,95.9889,94.7443,95.1751,26211.0
2020-04-07 10:20:00,99.22,99.94,99.1,99.41,30989.0,94.9932,95.6826,94.8784,95.1751,30989.0
2020-04-07 10:25:00,99.41,100.37,99.39,100.21,21681.0,95.1751,96.0943,95.156,95.9411,21681.0
2020-04-07 10:30:00,100.31,101.43,99.91,100.92,32055.0,96.0368,97.1091,95.6538,96.6208,32055.0
2020-04-07 10:35:00,100.8,101.79,100.79,101.38,45215.0,96.5059,97.4538,96.4964,97.0612,45215.0
2020-04-07 10:40:00,101.39,102.61,101.06,102.32,82466.0,97.0708,98.2388,96.7549,97.9612,82466.0
2020-04-07 10:45:00,102.33,102.43,99.83,99.83,124391.0,97.9708,98.0665,95.5773,95.5773,124391.0
2020-04-07 10:50:00,99.82,100.08,97.88,98.13,26439.0,95.5677,95.8166,93.7103,93.9497,26439.0
2020-04-07 10:55:00,98.2,98.91,98.17,98.65,30548.0,94.0167,94.6964,93.988,94.4475,30548.0
2020-04-07 11:00:00,98.7,98.82,98.3,98.63,156295.0,94.4954,94.6103,94.1124,94.4284,156295.0
2020-04-07 11:05:00,98.71,99.69,98.61,99.69,35418.0,94.505,95.4432,94.4092,95.4432,35418.0
2020-04-07 11:10:00,99.74,100.48,99.43,99.92,22728.0,95.4911,96.1996,95.1943,95.6634,22728.0
2020-04-07 11:15:00,99.91,101.06,99.9,100.47,31788.0,95.6538,96.7549,95.6443,96.19,31788.0
2020-04-07 11:20:00,100.54,101.22,100.33,100.57,65993.0,96.257,96.908,96.056,96.2857,65993.0
2020-04-07 11:25:00,100.6,101.31,100.46,101.03,32029.0,96.3145,96.9942,96.1804,96.7261,32029.0
2020-04-07 11:30:00,101.01,101.45,100.82,101.12,21445.0,96.707,97.1282,96.5251,96.8123,21445.0
2020-04-07 11:35:00,101.11,101.58,100.92,101.49,16739.0,96.8027,97.2527,96.6208,97.1665,16739.0
2020-04-07 11:40:00,101.47,101.73,101.38,101.45,17174.0,97.1474,97.3963,97.0612,97.1282,17174.0
2020-04-07 11:45:00,101.48,101.73,101.29,101.31,22353.0,97.157,97.3963,96.9751,96.9942,22353.0
2020-04-07 11:50:00,101.28,101.28,100.21,100.36,17607.0,96.9655,96.9655,95.9411,96.0847,17607.0
2020-04-07 11:55:00,100.44,100.64,99.66,99.89,24008.0,96.1613,96.3528,95.4145,95.6347,24008.0
2020-04-07 12:00:00,99.98,100.51,99.98,100.25,20621.0,95.7209,96.2283,95.7209,95.9794,20621.0
2020-04-07 12:05:00,100.22,101.33,100.22,101.3,19921.0,95.9506,97.0134,95.9506,96.9846,19921.0
2020-04-07 12:10:00,101.22,101.6,100.8,101.58,23386.0,96.908,97.2719,96.5059,97.2527,23386.0
2020-04-07 12:15:00,101.64,102.29,101.6,102.26,42195.0,97.3102,97.9325,97.2719,97.9037,42195.0
2020-04-07 12:20:00,102.2,102.32,101.77,101.8,41340.0,97.8463,97.9612,97.4346,97.4633,41340.0
2020-04-07 12:25:00,101.8,101.89,100.92,101.54,25977.0,97.4633,97.5495,96.6208,97.2144,25977.0
2020-04-07 12:30:00,101.57,101.68,101.15,101.41,20413.0,97.2431,97.3484,96.841,97.0899,20413.0
2020-04-07 12:35:00,101.34,101.8,101.11,101.49,22512.0,97.0229,97.4633,96.8027,97.1665,22512.0
2020-04-07 12:40:00,101.5,102.31,101.33,102.31,32395.0,97.1761,97.9516,97.0134,97.9516,32395.0
2020-04-07 12:45:00,102.18,102.24,102.02,102.15,7270.0,97.8271,97.8846,97.674,97.7984,7270.0
2020-04-07 12:50:00,102.09,102.21,102.01,102.12,18587.0,97.741,97.8559,97.6644,97.7697,18587.0
2020-04-07 12:55:00,102.12,102.37,101.96,101.97,18658.0,97.7697,98.0091,97.6165,97.6261,18658.0
2020-04-07 13:00:00,102.01,102.24,101.92,102.11,9139.0,97.6644,97.8846,97.5782,97.7601,9139.0
2020-04-07 13:05:00,102.14,102.32,102.12,102.28,25196.0,97.7889,97.9612,97.7697,97.9229,25196.0
2020-04-07 13:10:00,102.32,102.34,101.36,101.55,23768.0,97.9612,97.9803,97.0421,97.224,23768.0
2020-04-07 13:15:00,101.57,101.88,101.39,101.85,40188.0,97.2431,97.5399,97.0708,97.5112,40188.0
2020-04-07 13:20:00,101.88,101.96,101.61,101.82,16513.0,97.5399,97.6165,97.2814,97.4825,16513.0
2020-04-07 13:25:00,101.8,102.37,101.74,102.37,12454.0,97.4633,98.0091,97.4059,98.0091,12454.0
2020-04-07 13:30:00,102.39,102.45,101.58,101.73,19685.0,98.0282,98.0856,97.2527,97.3963,19685.0
2020-04-07 13:35:00,101.77,102.0,101.68,101.76,19931.0,97.4346,97.6548,97.3484,97.425,19931.0
2020-04-07 13:40:00,101.76,102.25,101.68,102.01,18723.0,97.425,97.8942,97.3484,97.6644,18723.0
2020-04-07 13:45:00,101.98,102.15,101.8,101.85,27176.0,97.6357,97.7984,97.4633,97.5112,27176.0
2020-04-07 13:50:00,101.79,101.79,100.93,100.95,25282.0,97.4538,97.4538,96.6304,96.6495,25282.0
2020-04-07 13:55:00,100.91,101.05,100.36,100.44,19884.0,96.6112,96.7453,96.0847,96.1613,19884.0
2020-04-07 14:00:00,100.52,100.81,100.36,100.62,22141.0,96.2379,96.5155,96.0847,96.3336,22141.0
2020-04-07 14:05:00,100.68,100.78,100.3,100.78,38346.0,96.391,96.4868,96.0272,96.4868,38346.0
2020-04-07 14:10:00,100.77,101.01,100.69,100.91,56886.0,96.4772,96.707,96.4006,96.6112,56886.0
2020-04-07 14:15:00,100.94,100.94,99.91,99.95,29743.0,96.64,96.64,95.6538,95.6921,29743.0
2020-04-07 14:20:00,100.01,100.59,99.93,100.36,26692.0,95.7496,96.3049,95.673,96.0847,26692.0
2020-04-07 14:25:00,100.31,100.59,99.94,100.11,24032.0,96.0368,96.3049,95.6826,95.8453,24032.0
2020-04-07 14:30:00,100.05,100.45,100.05,100.33,15182.0,95.7879,96.1708,95.7879,96.056,15182.0
2020-04-07 14:35:00,100.28,100.28,99.85,99.91,22655.0,96.0081,96.0081,95.5964,95.6538,22655.0
2020-04-07 14:40:00,99.86,100.06,99.52,99.7,31648.0,95.606,95.7975,95.2805,95.4528,31648.0
2020-04-07 14:45:00,99.71,100.04,99.71,99.79,18666.0,95.4624,95.7783,95.4624,95.539,18666.0
2020-04-07 14:50:00,99.8,99.96,99.29,99.3,42398.0,95.5485,95.7017,95.0603,95.0698,42398.0
2020-04-07 14:55:00,99.25,99.58,98.7,99.5,26157.0,95.022,95.3379,94.4954,95.2613,26157.0
2020-04-07 15:00:00,99.5,100.04,99.45,100.0,20907.0,95.2613,95.7783,95.2134,95.74,20907.0
2020-04-07 15:05:00,99.97,100.23,99.33,100.23,24761.0,95.7113,95.9602,95.0986,95.9602,24761.0
2020-04-07 15:10:00,100.22,100.65,99.88,99.89,19944.0,95.9506,96.3623,95.6251,95.6347,19944.0
2020-04-07 15:15:00,99.87,99.9,98.99,98.99,22558.0,95.6156,95.6443,94.773,94.773,22558.0
2020-04-07 15:20:00,98.92,98.98,98.28,98.47,31459.0,94.706,94.7635,94.0933,94.2752,31459.0
2020-04-07 15:25:00,98.58,98.87,98.45,98.62,41496.0,94.3805,94.6582,94.256,94.4188,41496.0
2020-04-07 15:30:00,98.65,99.0,98.4,98.82,50251.0,94.4475,94.7826,94.2082,94.6103,50251.0
2020-04-07 15:35:00,98.77,99.52,98.75,99.34,61971.0,94.5624,95.2805,94.5433,95.1081,61971.0
2020-04-07 15:40:00,99.41,99.66,99.23,99.45,30296.0,95.1751,95.4145,95.0028,95.2134,30296.0
2020-04-07 15:45:00,99.46,100.75,99.46,100.57,53603.0,95.223,96.4581,95.223,96.2857,53603.0
2020-04-07 15:50:00,100.42,100.98,98.48,99.15,113001.0,96.1421,96.6783,94.2848,94.9262,113001.0
2020-04-07 15:55:00,99.28,99.68,98.48,98.6,171488.0,95.0507,95.4336,94.2848,94.3997,171488.0
2020-04-08 09:30:00,100.0,101.36,99.24,100.56,70521.0,95.74,97.0421,95.0124,96.2762,70521.0
2020-04-08 09:35:00,100.56,101.99,100.51,101.07,42474.0,96.2762,97.6452,96.2283,96.7644,42474.0
2020-04-08 09:40:00,101.56,102.85,101.39,102.32,34764.0,97.2336,98.4686,97.0708,97.9612,34764.0
2020-04-08 09:45:00,102.46,103.17,101.93,102.95,58816.0,98.0952,98.775,97.5878,98.5643,58816.0
2020-04-08 09:50:00,102.95,103.77,102.8,103.08,70221.0,98.5643,99.3494,98.4207,98.6888,70221.0
2020-04-08 09:55:00,102.98,103.48,102.83,103.08,39017.0,98.5931,99.0718,98.4495,98.6888,39017.0
2020-04-08 10:00:00,103.28,104.12,103.05,103.56,76765.0,98.8803,99.6845,98.6601,99.1484,76765.0
2020-04-08 10:05:00,103.47,103.63,102.76,103.49,29089.0,99.0622,99.2154,98.3824,99.0813,29089.0
2020-04-08 10:10:00,103.39,103.99,103.12,103.12,21368.0,98.9856,99.56,98.7271,98.7271,21368.0
2020-04-08 10:15:00,103.17,104.59,102.79,104.37,40651.0,98.775,100.1345,98.4112,99.9239,40651.0
2020-04-08 10:20:00,104.11,105.38,104.11,105.12,96228.0,99.6749,100.8908,99.6749,100.6419,96228.0
2020-04-08 10:25:00,104.93,105.45,104.77,105.4,43664.0,100.46,100.9578,100.3068,100.91,43664.0
2020-04-08 10:30:00,105.46,106.47,105.31,106.23,42723.0,100.9674,101.9344,100.8238,101.7046,42723.0
2020-04-08 10:35:00,106.4,106.83,105.85,106.0,41641.0,101.8674,102.2791,101.3408,101.4844,41641.0
2020-04-08 10:40:00,105.85,106.12,105.55,106.12,48401.0,101.3408,101.5993,101.0536,101.5993,48401.0
2020-04-08 10:45:00,106.05,106.46,105.63,105.77,62588.0,101.5323,101.9248,101.1302,101.2642,62588.0
2020-04-08 10:50:00,105.88,106.19,105.76,105.89,17253.0,101.3695,101.6663,101.2546,101.3791,17253.0
2020-04-08 10:55:00,105.9,106.76,105.88,106.4,22843.0,101.3887,102.212,101.3695,101.8674,22843.0
2020-04-08 11:00:00,106.42,106.56,106.07,106.46,28133.0,101.8865,102.0206,101.5514,101.9248,28133.0
2020-04-08 11:05:00,106.51,106.58,106.05,106.17,8279.0,101.9727,102.0397,101.5323,101.6472,8279.0
2020-04-08 11:10:00,106.25,106.87,106.18,106.84,16770.0,101.7238,102.3174,101.6567,102.2886,16770.0
2020-04-08 11:15:00,106.73,107.01,106.2,106.5,43468.0,102.1833,102.4514,101.6759,101.9631,43468.0
2020-04-08 11:20:00,106.56,106.81,106.35,106.66,15976.0,102.0206,102.2599,101.8195,102.1163,15976.0
2020-04-08 11:25:00,106.62,107.0,106.39,106.55,19934.0,102.078,102.4418,101.8578,102.011,19934.0
2020-04-08 11:30:00,106.69,106.97,106.4,106.97,22998.0,102.145,102.4131,101.8674,102.4131,22998.0
2020-04-08 11:35:00,106.93,107.92,106.87,107.92,18631.0,102.3748,103.3226,102.3174,103.3226,18631.0
2020-04-08 11:40:00,107.83,107.95,107.32,107.35,13292.0,103.2365,103.3513,102.7482,102.7769,13292.0
2020-04-08 11:45:00,107.27,108.03,107.21,107.5,34060.0,102.7003,103.4279,102.6429,102.9205,34060.0
2020-04-08 11:50:00,107.44,107.53,107.08,107.37,24404.0,102.8631,102.9492,102.5184,102.7961,24404.0
2020-04-08 11:55:00,107.32,107.55,106.83,107.01,19534.0,102.7482,102.9684,102.2791,102.4514,19534.0
2020-04-08 12:00:00,107.12,107.14,105.86,106.11,31175.0,102.5567,102.5759,101.3504,101.5897,31175.0
2020-04-08 12:05:00,106.12,106.12,105.1,105.24,30798.0,101.5993,101.5993,100.6228,100.7568,30798.0
2020-04-08 12:10:00,105.06,105.87,104.6,105.83,37459.0,100.5845,101.36,100.1441,101.3217,37459.0
2020-04-08 12:15:00,105.82,106.52,105.59,105.7,32138.0,101.3121,101.9823,101.0919,101.1972,32138.0
2020-04-08 12:20:00,105.7,106.04,105.57,105.81,14872.0,101.1972,101.5227,101.0727,101.3025,14872.0
2020-04-08 12:25:00,105.81,106.16,105.63,105.77,13807.0,101.3025,101.6376,101.1302,101.2642,13807.0
2020-04-08 12:30:00,105.68,105.99,105.67,105.82,10097.0,101.178,101.4748,101.1685,101.3121,10097.0
2020-04-08 12:35:00,105.87,106.77,105.75,106.64,28088.0,101.36,102.2216,101.2451,102.0972,28088.0
2020-04-08 12:40:00,106.64,107.04,106.59,107.03,17044.0,102.0972,102.4801,102.0493,102.4705,17044.0
2020-04-08 12:45:00,107.15,107.89,107.06,107.8,17537.0,102.5854,103.2939,102.4993,103.2077,17537.0
2020-04-08 12:50:00,107.87,108.35,107.44,108.08,30922.0,103.2748,103.7343,102.8631,103.4758,30922.0
2020-04-08 12:55:00,107.95,108.19,107.52,107.57,27904.0,103.3513,103.5811,102.9397,102.9875,27904.0
2020-04-08 13:00:00,107.63,107.81,107.39,107.66,7907.0,103.045,103.2173,102.8152,103.0737,7907.0
2020-04-08 13:05:00,107.66,107.77,107.27,107.57,8499.0,103.0737,103.179,102.7003,102.9875,8499.0
2020-04-08 13:10:00,107.6,108.0,107.39,108.0,7611.0,103.0163,103.3992,102.8152,103.3992,7611.0
2020-04-08 13:15:00,108.06,108.47,108.01,108.1,20351.0,103.4567,103.8492,103.4088,103.495,20351.0
2020-04-08 13:20:00,108.11,108.76,108.0,108.76,28062.0,103.5045,104.1268,103.3992,104.1268,28062.0
2020-04-08 13:25:00,108.81,108.91,108.0,108.0,20543.0,104.1747,104.2704,103.3992,103.3992,20543.0
2020-04-08 13:30:00,107.94,108.18,107.65,107.8,32789.0,103.3418,103.5715,103.0641,103.2077,32789.0
2020-04-08 13:35:00,107.83,108.44,107.34,108.44,26828.0,103.2365,103.8205,102.7673,103.8205,26828.0
2020-04-08 13:40:00,108.47,109.18,108.46,109.17,43216.0,103.8492,104.5289,103.8396,104.5194,43216.0
2020-04-08 13:45:00,109.23,109.44,108.83,109.07,26613.0,104.5768,104.7779,104.1939,104.4236,26613.0
2020-04-08 13:50:00,109.3,109.58,109.23,109.43,20256.0,104.6438,104.9119,104.5768,104.7683,20256.0
2020-04-08 13:55:00,109.36,109.55,108.9,109.28,30340.0,104.7013,104.8832,104.2609,104.6247,30340.0
2020-04-08 14:00:00,109.48,110.2,109.35,110.0,52180.0,104.8162,105.5055,104.6917,105.314,52180.0
2020-04-08 14:05:00,110.0,110.0,109.24,109.76,33014.0,105.314,105.314,104.5864,105.0842,33014.0
2020-04-08 14:10:00,109.71,109.95,109.19,109.65,39087.0,105.0364,105.2661,104.5385,104.9789,39087.0
2020-04-08 14:15:00,109.65,110.25,109.55,110.19,25826.0,104.9789,105.5534,104.8832,105.4959,25826.0
2020-04-08 14:20:00,110.19,110.64,109.78,110.56,61808.0,105.4959,105.9268,105.1034,105.8502,61808.0
2020-04-08 14:25:00,110.51,110.83,110.05,110.16,21932.0,105.8023,106.1087,105.3619,105.4672,21932.0
2020-04-08 14:30:00,110.18,110.55,110.14,110.53,14000.0,105.4863,105.8406,105.4481,105.8214,14000.0
2020-04-08 14:35:00,110.47,110.76,110.2,110.23,68650.0,105.764,106.0416,105.5055,105.5342,68650.0
2020-04-08 14:40:00,110.19,110.44,109.87,109.9,32326.0,105.4959,105.7353,105.1896,105.2183,32326.0
2020-04-08 14:45:00,109.9,110.64,109.56,109.57,35415.0,105.2183,105.9268,104.8928,104.9023,35415.0
2020-04-08 14:50:00,109.58,110.56,109.57,110.14,21151.0,104.9119,105.8502,104.9023,105.4481,21151.0
2020-04-08 14:55:00,110.16,110.29,109.93,110.14,23424.0,105.4672,105.5917,105.247,105.4481,23424.0
2020-04-08 15:00:00,110.17,110.32,109.87,110.26,26116.0,105.4768,105.6204,105.1896,105.5629,26116.0
2020-04-08 15:05:00,110.25,110.62,110.06,110.59,21585.0,105.5534,105.9076,105.3715,105.8789,21585.0
2020-04-08 15:10:00,110.57,110.64,109.53,109.68,34847.0,105.8597,105.9268,104.864,105.0076,34847.0
2020-04-08 15:15:00,109.68,109.99,109.68,109.89,22472.0,105.0076,105.3044,105.0076,105.2087,22472.0
2020-04-08 15:20:00,109.92,110.0,109.43,109.61,43164.0,105.2374,105.314,104.7683,104.9406,43164.0
2020-04-08 15:25:00,109.63,110.02,109.57,109.74,28929.0,104.9598,105.3332,104.9023,105.0651,28929.0
2020-04-08 15:30:00,109.75,110.14,108.94,109.0,161335.0,105.0747,105.4481,104.2992,104.3566,161335.0
2020-04-08 15:35:00,109.0,109.08,108.64,109.03,156659.0,104.3566,104.4332,104.012,104.3853,156659.0
2020-04-08 15:40:00,109.03,109.03,107.48,107.78,85838.0,104.3853,104.3853,102.9014,103.1886,85838.0
2020-04-08 15:45:00,107.64,107.97,107.4,107.97,51483.0,103.0546,103.3705,102.8248,103.3705,51483.0
2020-04-08 15:50:00,108.21,109.06,107.99,108.39,75265.0,103.6003,104.4141,103.3896,103.7726,75265.0
2020-04-08 15:55:00,108.41,108.51,107.44,107.98,161295.0,103.7917,103.8875,102.8631,103.3801,161295.0
2020-04-09 09:30:00,108.73,110.21,108.64,109.83,75685.0,104.0981,105.5151,104.012,105.1513,75685.0
2020-04-09 09:35:00,109.84,110.27,109.31,110.0,18245.0,105.1608,105.5725,104.6534,105.314,18245.0
2020-04-09 09:40:00,110.0,111.86,109.87,111.67,143551.0,105.314,107.0948,105.1896,106.9129,143551.0
2020-04-09 09:45:00,111.8,112.18,111.08,111.89,38763.0,107.0373,107.4011,106.348,107.1235,38763.0
2020-04-09 09:50:00,111.83,112.0,110.8,111.23,37306.0,107.0661,107.2288,106.0799,106.4916,37306.0
2020-04-09 09:55:00,111.25,111.29,110.18,110.75,43756.0,106.5108,106.5491,105.4863,106.0321,43756.0
2020-04-09 10:00:00,110.58,110.6,108.81,109.44,69891.0,105.8693,105.8885,104.1747,104.7779,69891.0
2020-04-09 10:05:00,109.43,109.53,108.79,108.86,22992.0,104.7683,104.864,104.1556,104.2226,22992.0
2020-04-09 10:10:00,108.73,109.22,108.0,108.34,56373.0,104.0981,104.5672,103.3992,103.7247,56373.0
2020-04-09 10:15:00,108.38,108.56,107.57,107.83,21341.0,103.763,103.9354,102.9875,103.2365,21341.0
2020-04-09 10:20:00,107.83,108.17,107.46,108.11,17017.0,103.2365,103.562,102.8822,103.5045,17017.0
2020-04-09 10:25:00,108.01,108.58,108.0,108.43,15371.0,103.4088,103.9545,103.3992,103.8109,15371.0
2020-04-09 10:30:00,108.33,108.41,107.14,107.4,21157.0,103.7152,103.7917,102.5759,102.8248,21157.0
2020-04-09 10:35:00,107.4,108.25,107.0,108.02,21487.0,102.8248,103.6386,102.4418,103.4184,21487.0
2020-04-09 10:40:00,108.0,108.42,107.62,107.93,22879.0,103.3992,103.8013,103.0354,103.3322,22879.0
2020-04-09 10:45:00,107.96,108.08,107.15,107.16,10801.0,103.3609,103.4758,102.5854,102.595,10801.0
2020-04-09 10:50:00,107.14,107.52,106.84,107.2,23917.0,102.5759,102.9397,102.2886,102.6333,23917.0
2020-04-09 10:55:00,107.31,107.43,106.68,106.74,24157.0,102.7386,102.8535,102.1354,102.1929,24157.0
2020-04-09 11:00:00,106.68,106.7,105.63,106.02,18313.0,102.1354,102.1546,101.1302,101.5036,18313.0
2020-04-09 11:05:00,105.95,106.99,105.95,106.86,17274.0,101.4365,102.4322,101.4365,102.3078,17274.0
2020-04-09 11:10:00,106.99,107.67,106.94,107.23,29482.0,102.4322,103.0833,102.3844,102.662,29482.0
2020-04-09 11:15:00,107.19,107.47,106.88,107.47,16436.0,102.6237,102.8918,102.3269,102.8918,16436.0
2020-04-09 11:20:00,107.49,107.84,107.47,107.73,14601.0,102.9109,103.246,102.8918,103.1407,14601.0
2020-04-09 11:25:00,107.6,108.26,107.42,108.07,9989.0,103.0163,103.6481,102.8439,103.4662,9989.0
2020-04-09 11:30:00,108.0,108.07,107.51,107.64,8600.0,103.3992,103.4662,102.9301,103.0546,8600.0
2020-04-09 11:35:00,107.62,108.12,107.39,108.07,13630.0,103.0354,103.5141,102.8152,103.4662,13630.0
2020-04-09 11:40:00,108.07,108.27,107.77,108.05,13644.0,103.4662,103.6577,103.179,103.4471,13644.0
2020-04-09 11:45:00,108.1,108.14,107.81,108.02,8925.0,103.495,103.5333,103.2173,103.4184,8925.0
2020-04-09 11:50:00,107.89,108.34,107.6,107.64,9743.0,103.2939,103.7247,103.0163,103.0546,9743.0
2020-04-09 11:55:00,107.59,107.91,107.27,107.64,6461.0,103.0067,103.313,102.7003,103.0546,6461.0
2020-04-09 12:00:00,107.66,108.0,107.53,107.98,10600.0,103.0737,103.3992,102.9492,103.3801,10600.0
2020-04-09 12:05:00,108.0,108.05,107.83,107.94,15872.0,103.3992,103.4471,103.2365,103.3418,15872.0
2020-04-09 12:10:00,107.98,107.98,107.66,107.8,8839.0,103.3801,103.3801,103.0737,103.2077,8839.0
2020-04-09 12:15:00,107.75,108.23,107.71,108.21,10502.0,103.1599,103.6194,103.1216,103.6003,10502.0
2020-04-09 12:20:00,108.17,108.38,108.17,108.24,16230.0,103.562,103.763,103.562,103.629,16230.0
2020-04-09 12:25:00,108.27,108.28,107.61,107.82,195336.0,103.6577,103.6673,103.0258,103.2269,195336.0
2020-04-09 12:30:00,107.89,108.08,107.88,108.01,10928.0,103.2939,103.4758,103.2843,103.4088,10928.0
2020-04-09 12:35:00,108.04,108.23,107.82,108.14,16752.0,103.4375,103.6194,103.2269,103.5333,16752.0
2020-04-09 12:40:00,108.1,108.59,108.1,108.5,22425.0,103.495,103.9641,103.495,103.8779,22425.0
2020-04-09 12:45:00,108.51,109.37,108.46,109.37,18022.0,103.8875,104.7109,103.8396,104.7109,18022.0
2020-04-09 12:50:00,109.39,109.64,109.3,109.41,11975.0,104.73,104.9694,104.6438,104.7492,11975.0
2020-04-09 12:55:00,109.4,109.83,109.35,109.73,16080.0,104.7396,105.1513,104.6917,105.0555,16080.0
2020-04-09 13:00:00,109.72,109.94,109.57,109.81,16870.0,105.0459,105.2566,104.9023,105.1321,16870.0
2020-04-09 13:05:00,109.76,109.85,109.64,109.78,8382.0,105.0842,105.1704,104.9694,105.1034,8382.0
2020-04-09 13:10:00,109.85,109.85,109.17,109.44,228002.0,105.1704,105.1704,104.5194,104.7779,228002.0
2020-04-09 13:15:00,109.49,109.5,109.24,109.44,6880.0,104.8257,104.8353,104.5864,104.7779,6880.0
2020-04-09 13:20:00,109.5,109.71,109.4,109.7,12418.0,104.8353,105.0364,104.7396,105.0268,12418.0
2020-04-09 13:25:00,109.62,110.22,109.56,110.22,14597.0,104.9502,105.5246,104.8928,105.5246,14597.0
2020-04-09 13:30:00,110.2,110.25,109.56,109.72,171631.0,105.5055,105.5534,104.8928,105.0459,171631.0
2020-04-09 13:35:00,109.79,109.84,109.49,109.58,11690.0,105.113,105.1608,104.8257,104.9119,11690.0
2020-04-09 13:40:00,109.54,109.96,109.18,109.38,34317.0,104.8736,105.2757,104.5289,104.7204,34317.0
2020-04-09 13:45:00,109.39,109.55,108.43,108.43,53166.0,104.73,104.8832,103.8109,103.8109,53166.0
2020-04-09 13:50:00,108.42,109.05,108.36,109.01,91558.0,103.8013,104.4045,103.7439,104.3662,91558.0
2020-04-09 13:55:00,108.95,109.53,108.84,109.51,9972.0,104.3087,104.864,104.2034,104.8449,9972.0
2020-04-09 14:00:00,109.49,109.5,108.64,108.67,8388.0,104.8257,104.8353,104.012,104.0407,8388.0
2020-04-09 14:05:00,108.63,108.97,108.42,108.71,10822.0,104.0024,104.3279,103.8013,104.079,10822.0
2020-04-09 14:10:00,108.77,108.9,108.13,108.27,17079.0,104.1364,104.2609,103.5237,103.6577,17079.0
2020-04-09 14:15:00,108.24,108.31,107.52,107.56,12691.0,103.629,103.696,102.9397,102.978,12691.0
2020-04-09 14:20:00,107.63,108.01,107.27,108.01,14997.0,103.045,103.4088,102.7003,103.4088,14997.0
2020-04-09 14:25:00,108.04,108.48,108.04,108.05,18714.0,103.4375,103.8588,103.4375,103.4471,18714.0
2020-04-09 14:30:00,108.08,108.43,107.9,108.06,62089.0,103.4758,103.8109,103.3035,103.4567,62089.0
2020-04-09 14:35:00,108.07,108.35,108.0,108.28,59445.0,103.4662,103.7343,103.3992,103.6673,59445.0
2020-04-09 14:40:00,108.34,108.4,108.21,108.31,17697.0,103.7247,103.7822,103.6003,103.696,17697.0
2020-04-09 14:45:00,108.37,108.38,107.26,107.27,14277.0,103.7535,103.763,102.6907,102.7003,14277.0
2020-04-09 14:50:00,107.28,107.53,106.84,106.84,15592.0,102.7099,102.9492,102.2886,102.2886,15592.0
2020-04-09 14:55:00,106.83,107.19,106.3,107.11,23448.0,102.2791,102.6237,101.7716,102.5471,23448.0
2020-04-09 15:00:00,107.06,107.13,106.6,107.05,13382.0,102.4993,102.5663,102.0589,102.4897,13382.0
2020-04-09 15:05:00,107.03,107.43,106.94,107.42,28004.0,102.4705,102.8535,102.3844,102.8439,28004.0
2020-04-09 15:10:00,107.52,107.76,107.42,107.68,14637.0,102.9397,103.1694,102.8439,103.0928,14637.0
2020-04-09 15:15:00,107.66,107.9,107.3,107.39,15866.0,103.0737,103.3035,102.729,102.8152,15866.0
2020-04-09 15:20:00,107.4,107.52,106.88,106.89,65849.0,102.8248,102.9397,102.3269,102.3365,65849.0
2020-04-09 15:25:00,106.9,107.34,106.81,107.34,33443.0,102.3461,102.7673,102.2599,102.7673,33443.0
2020-04-09 15:30:00,107.36,108.08,107.34,107.82,23335.0,102.7865,103.4758,102.7673,103.2269,23335.0
2020-04-09 15:35:00,107.88,107.9,107.15,107.81,25135.0,103.2843,103.3035,102.5854,103.2173,25135.0
2020-04-09 15:40:00,107.83,108.42,107.78,108.2,42947.0,103.2365,103.8013,103.1886,103.5907,42947.0
2020-04-09 15:45:00,108.27,108.33,107.53,107.68,63682.0,103.6577,103.7152,102.9492,103.0928,63682.0
2020-04-09 15:50:00,107.73,108.22,107.54,108.2,86788.0,103.1407,103.6098,102.9588,103.5907,86788.0
2020-04-09 15:55:00,108.2,108.27,108.1,108.15,127765.0,103.5907,103.6577,103.495,103.5428,127765.0
2020-04-13 09:30:00,107.16,107.98,106.09,106.2,44878.0,102.595,103.3801,101.5706,101.6759,44878.0
2020-04-13 09:35:00,106.14,106.92,104.81,105.59,27661.0,101.6185,102.3652,100.3451,101.0919,27661.0
2020-04-13 09:40:00,105.59,105.96,104.77,104.99,29651.0,101.0919,101.4461,100.3068,100.5174,29651.0
2020-04-13 09:45:00,104.99,104.99,103.45,104.38,25205.0,100.5174,100.5174,99.043,99.9334,25205.0
2020-04-13 09:50:00,104.27,104.36,103.73,104.02,23140.0,99.8281,99.9143,99.3111,99.5888,23140.0
2020-04-13 09:55:00,104.02,104.97,103.81,104.22,31761.0,99.5888,100.4983,99.3877,99.7802,31761.0
2020-04-13 10:00:00,104.03,104.78,104.02,104.69,15599.0,99.5983,100.3164,99.5888,100.2302,15599.0
2020-04-13 10:05:00,104.83,104.94,104.21,104.49,11609.0,100.3643,100.4696,99.7707,100.0387,11609.0
2020-04-13 10:10:00,104.38,104.64,104.07,104.64,17662.0,99.9334,100.1824,99.6366,100.1824,17662.0
2020-04-13 10:15:00,104.39,104.39,102.54,102.57,12037.0,99.943,99.943,98.1718,98.2005,12037.0
2020-04-13 10:20:00,102.86,103.28,102.46,102.54,22980.0,98.4782,98.8803,98.0952,98.1718,22980.0
2020-04-13 10:25:00,102.5,103.87,102.32,103.84,60112.0,98.1335,99.4452,97.9612,99.4164,60112.0
2020-04-13 10:30:00,103.55,103.64,103.0,103.1,18496.0,99.1388,99.225,98.6122,98.708,18496.0
2020-04-13 10:35:00,103.13,103.14,102.45,102.45,17738.0,98.7367,98.7463,98.0856,98.0856,17738.0
2020-04-13 10:40:00,102.35,102.77,102.35,102.35,50838.0,97.9899,98.392,97.9899,97.9899,50838.0
2020-04-13 10:45:00,102.33,102.77,102.31,102.31,7010.0,97.9708,98.392,97.9516,97.9516,7010.0
2020-04-13 10:50:00,102.29,102.59,102.04,102.46,15405.0,97.9325,98.2197,97.6931,98.0952,15405.0
2020-04-13 10:55:00,102.6,103.26,102.51,103.26,22866.0,98.2293,98.8611,98.1431,98.8611,22866.0
2020-04-13 11:00:00,102.98,103.03,102.73,102.81,21742.0,98.5931,98.6409,98.3537,98.4303,21742.0
2020-04-13 11:05:00,102.74,102.75,101.66,101.73,10194.0,98.3633,98.3729,97.3293,97.3963,10194.0
2020-04-13 11:10:00,101.77,102.95,101.76,102.95,9497.0,97.4346,98.5643,97.425,98.5643,9497.0
2020-04-13 11:15:00,102.92,103.13,102.82,102.9,13368.0,98.5356,98.7367,98.4399,98.5165,13368.0
2020-04-13 11:20:00,102.87,103.25,102.85,103.25,6032.0,98.4878,98.8516,98.4686,98.8516,6032.0
2020-04-13 11:25:00,103.14,103.61,103.13,103.23,6100.0,98.7463,99.1962,98.7367,98.8324,6100.0
2020-04-13 11:30:00,103.15,103.65,103.15,103.44,18116.0,98.7558,99.2345,98.7558,99.0335,18116.0
2020-04-13 11:35:00,103.44,103.48,102.98,102.98,4481.0,99.0335,99.0718,98.5931,98.5931,4481.0
2020-04-13 11:40:00,102.91,102.95,102.61,102.95,9110.0,98.526,98.5643,98.2388,98.5643,9110.0
2020-04-13 11:45:00,103.08,103.58,102.95,103.57,12968.0,98.6888,99.1675,98.5643,99.1579,12968.0
2020-04-13 11:50:00,103.54,103.58,103.3,103.42,4545.0,99.1292,99.1675,98.8994,99.0143,4545.0
2020-04-13 11:55:00,103.39,103.56,103.22,103.34,6196.0,98.9856,99.1484,98.8228,98.9377,6196.0
2020-04-13 12:00:00,103.36,104.29,103.16,104.02,17636.0,98.9569,99.8473,98.7654,99.5888,17636.0
2020-04-13 12:05:00,104.17,104.53,104.02,104.42,12799.0,99.7324,100.077,99.5888,99.9717,12799.0
2020-04-13 12:10:00,104.42,104.9,104.31,104.89,15404.0,99.9717,100.4313,99.8664,100.4217,15404.0
2020-04-13 12:15:00,104.9,105.04,104.8,104.8,6450.0,100.4313,100.5653,100.3355,100.3355,6450.0
2020-04-13 12:20:00,104.8,104.8,104.01,104.01,366952.0,100.3355,100.3355,99.5792,99.5792,366952.0
2020-04-13 12:25:00,104.12,104.23,103.63,103.83,18930.0,99.6845,99.7898,99.2154,99.4069,18930.0
2020-04-13 12:30:00,103.8,103.8,103.22,103.46,10112.0,99.3781,99.3781,98.8228,99.0526,10112.0
2020-04-13 12:35:00,103.47,103.98,103.46,103.73,7189.0,99.0622,99.5505,99.0526,99.3111,7189.0
2020-04-13 12:40:00,103.79,103.84,103.64,103.76,7529.0,99.3686,99.4164,99.225,99.3398,7529.0
2020-04-13 12:45:00,103.77,104.17,103.72,103.93,8090.0,99.3494,99.7324,99.3015,99.5026,8090.0
2020-04-13 12:50:00,103.64,103.69,103.39,103.49,4988.0,99.225,99.2728,98.9856,99.0813,4988.0
2020-04-13 12:55:00,103.59,103.6,103.0,103.25,8455.0,99.1771,99.1867,98.6122,98.8516,8455.0
2020-04-13 13:00:00,103.21,103.21,103.03,103.11,5001.0,98.8133,98.8133,98.6409,98.7175,5001.0
2020-04-13 13:05:00,103.15,103.29,103.02,103.25,6989.0,98.7558,98.8899,98.6314,98.8516,6989.0
2020-04-13 13:10:00,103.21,103.21,102.68,103.04,8200.0,98.8133,98.8133,98.3058,98.6505,8200.0
2020-04-13 13:15:00,103.03,103.05,102.69,102.86,4524.0,98.6409,98.6601,98.3154,98.4782,4524.0
2020-04-13 13:20:00,102.91,102.97,102.8,102.81,12782.0,98.526,98.5835,98.4207,98.4303,12782.0
2020-04-13 13:25:00,102.88,103.21,102.81,103.08,7269.0,98.4973,98.8133,98.4303,98.6888,7269.0
2020-04-13 13:30:00,103.07,103.41,103.01,103.4,8087.0,98.6792,99.0047,98.6218,98.9952,8087.0
2020-04-13 13:35:00,103.31,103.46,103.17,103.23,5455.0,98.909,99.0526,98.775,98.8324,5455.0
2020-04-13 13:40:00,103.22,103.54,103.16,103.44,8763.0,98.8228,99.1292,98.7654,99.0335,8763.0
2020-04-13 13:45:00,103.5,103.74,103.45,103.55,15207.0,99.0909,99.3207,99.043,99.1388,15207.0
2020-04-13 13:50:00,103.48,104.11,103.48,104.11,10819.0,99.0718,99.6749,99.0718,99.6749,10819.0
2020-04-13 13:55:00,104.18,104.23,103.67,103.67,6279.0,99.7419,99.7898,99.2537,99.2537,6279.0
2020-04-13 14:00:00,103.74,103.82,103.51,103.74,6509.0,99.3207,99.3973,99.1005,99.3207,6509.0
2020-04-13 14:05:00,103.71,103.95,103.6,103.69,4663.0,99.292,99.5217,99.1867,99.2728,4663.0
2020-04-13 14:10:00,103.66,103.72,103.09,103.09,17660.0,99.2441,99.3015,98.6984,98.6984,17660.0
2020-04-13 14:15:00,103.06,103.27,102.89,103.27,6416.0,98.6697,98.8707,98.5069,98.8707,6416.0
2020-04-13 14:20:00,103.14,103.32,103.0,103.19,12887.0,98.7463,98.9186,98.6122,98.7941,12887.0
2020-04-13 14:25:00,103.24,103.25,102.8,102.87,7877.0,98.842,98.8516,98.4207,98.4878,7877.0
2020-04-13 14:30:00,102.94,103.09,102.94,103.0,5203.0,98.5548,98.6984,98.5548,98.6122,5203.0
2020-04-13 14:35:00,103.09,103.11,102.96,103.06,10679.0,98.6984,98.7175,98.5739,98.6697,10679.0
2020-04-13 14:40:00,103.1,103.11,102.81,102.88,5786.0,98.708,98.7175,98.4303,98.4973,5786.0
2020-04-13 14:45:00,102.87,103.62,102.87,103.49,6346.0,98.4878,99.2058,98.4878,99.0813,6346.0
2020-04-13 14:50:00,103.44,103.71,103.43,103.69,6273.0,99.0335,99.292,99.0239,99.2728,6273.0
2020-04-13 14:55:00,103.68,103.78,103.45,103.54,7477.0,99.2632,99.359,99.043,99.1292,7477.0
2020-04-13 15:00:00,103.52,103.52,102.97,103.18,21448.0,99.1101,99.1101,98.5835,98.7845,21448.0
2020-04-13 15:05:00,103.19,103.32,102.8,102.89,10273.0,98.7941,98.9186,98.4207,98.5069,10273.0
2020-04-13 15:10:00,102.93,103.29,102.86,103.12,69688.0,98.5452,98.8899,98.4782,98.7271,69688.0
2020-04-13 15:15:00,103.12,103.44,102.91,103.39,68848.0,98.7271,99.0335,98.526,98.9856,68848.0
2020-04-13 15:20:00,103.42,103.55,102.95,102.99,13807.0,99.0143,99.1388,98.5643,98.6026,13807.0
2020-04-13 15:25:00,102.98,103.09,102.86,102.97,16842.0,98.5931,98.6984,98.4782,98.5835,16842.0
2020-04-13 15:30:00,102.96,103.37,102.91,102.99,71093.0,98.5739,98.9665,98.526,98.6026,71093.0
2020-04-13 15:35:00,102.99,103.24,102.86,102.89,59780.0,98.6026,98.842,98.4782,98.5069,59780.0
2020-04-13 15:40:00,102.89,103.36,102.86,103.19,37413.0,98.5069,98.9569,98.4782,98.7941,37413.0
2020-04-13 15:45:00,103.22,103.46,102.91,103.41,39487.0,98.8228,99.0526,98.526,99.0047,39487.0
2020-04-13 15:50:00,103.42,103.77,103.02,103.57,150074.0,99.0143,99.3494,98.6314,99.1579,150074.0
2020-04-13 15:55:00,103.57,104.09,103.23,103.57,316855.0,99.1579,99.6558,98.8324,99.1579,316855.0
2020-04-14 09:30:00,105.3,107.68,105.22,107.6,46750.0,100.8142,103.0928,100.7376,103.0163,46750.0
2020-04-14 09:35:00,107.62,109.26,107.41,107.81,84235.0,103.0354,104.6055,102.8343,103.2173,84235.0
2020-04-14 09:40:00,107.87,109.08,107.78,108.97,43890.0,103.2748,104.4332,103.1886,104.3279,43890.0
2020-04-14 09:45:00,108.97,109.82,108.91,109.6,59586.0,104.3279,105.1417,104.2704,104.9311,59586.0
2020-04-14 09:50:00,109.74,109.89,108.25,108.33,44546.0,105.0651,105.2087,103.6386,103.7152,44546.0
2020-04-14 09:55:00,108.36,108.96,108.04,108.78,33417.0,103.7439,104.3183,103.4375,104.146,33417.0
2020-04-14 10:00:00,108.91,109.15,108.48,108.48,24524.0,104.2704,104.5002,103.8588,103.8588,24524.0
2020-04-14 10:05:00,108.29,108.99,107.65,108.6,49304.0,103.6769,104.347,103.0641,103.9737,49304.0
2020-04-14 10:10:00,108.52,109.38,108.3,109.11,29494.0,103.8971,104.7204,103.6864,104.4619,29494.0
2020-04-14 10:15:00,109.18,109.8,109.02,109.77,23256.0,104.5289,105.1225,104.3758,105.0938,23256.0
2020-04-14 10:20:00,109.81,110.26,109.65,110.16,35714.0,105.1321,105.5629,104.9789,105.4672,35714.0
2020-04-14 10:25:00,110.21,110.45,109.58,110.0,40679.0,105.5151,105.7448,104.9119,105.314,40679.0
2020-04-14 10:30:00,110.04,110.17,109.76,110.08,20021.0,105.3523,105.4768,105.0842,105.3906,20021.0
2020-04-14 10:35:00,110.05,110.08,109.11,109.47,23465.0,105.3619,105.3906,104.4619,104.8066,23465.0
2020-04-14 10:40:00,109.52,110.25,109.23,110.17,22832.0,104.8545,105.5534,104.5768,105.4768,22832.0
2020-04-14 10:45:00,110.32,110.72,110.28,110.31,25027.0,105.6204,106.0033,105.5821,105.6108,25027.0
2020-04-14 10:50:00,110.26,110.3,109.61,109.61,23347.0,105.5629,105.6012,104.9406,104.9406,23347.0
2020-04-14 10:55:00,109.6,109.72,109.24,109.5,27579.0,104.9311,105.0459,104.5864,104.8353,27579.0
2020-04-14 11:00:00,109.51,109.76,108.88,109.07,22259.0,104.8449,105.0842,104.2417,104.4236,22259.0
2020-04-14 11:05:00,108.93,109.24,108.67,109.07,40665.0,104.2896,104.5864,104.0407,104.4236,40665.0
2020-04-14 11:10:00,109.11,109.31,108.06,108.16,135456.0,104.4619,104.6534,103.4567,103.5524,135456.0
2020-04-14 11:15:00,108.07,108.07,107.58,107.58,27294.0,103.4662,103.4662,102.9971,102.9971,27294.0
2020-04-14 11:20:00,107.58,108.46,107.52,108.38,21707.0,102.9971,103.8396,102.9397,103.763,21707.0
2020-04-14 11:25:00,108.45,108.57,107.95,108.51,32486.0,103.83,103.9449,103.3513,103.8875,32486.0
2020-04-14 11:30:00,108.51,108.6,108.32,108.34,40723.0,103.8875,103.9737,103.7056,103.7247,40723.0
2020-04-14 11:35:00,108.42,108.7,108.06,108.48,45841.0,103.8013,104.0694,103.4567,103.8588,45841.0
2020-04-14 11:40:00,108.43,108.61,108.24,108.53,19145.0,103.8109,103.9832,103.629,103.9066,19145.0
2020-04-14 11:45:00,108.54,108.6,108.35,108.49,17165.0,103.9162,103.9737,103.7343,103.8683,17165.0
2020-04-14 11:50:00,108.52,108.8,108.31,108.7,22745.0,103.8971,104.1651,103.696,104.0694,22745.0
2020-04-14 11:55:00,108.69,108.69,108.15,108.54,10812.0,104.0598,104.0598,103.5428,103.9162,10812.0
2020-04-14 12:00:00,108.59,109.03,108.58,108.76,16880.0,103.9641,104.3853,103.9545,104.1268,16880.0
2020-04-14 12:05:00,108.8,109.09,108.76,109.03,10319.0,104.1651,104.4428,104.1268,104.3853,10319.0
2020-04-14 12:10:00,109.02,109.12,108.87,108.95,10066.0,104.3758,104.4715,104.2322,104.3087,10066.0
2020-04-14 12:15:00,108.81,109.23,108.81,109.0,106293.0,104.1747,104.5768,104.1747,104.3566,106293.0
2020-04-14 12:20:00,108.96,109.11,108.37,108.57,16920.0,104.3183,104.4619,103.7535,103.9449,16920.0
2020-04-14 12:25:00,108.57,109.09,108.56,109.09,13157.0,103.9449,104.4428,103.9354,104.4428,13157.0
2020-04-14 12:30:00,109.14,109.19,108.74,109.17,38877.0,104.4907,104.5385,104.1077,104.5194,38877.0
2020-04-14 12:35:00,109.08,109.08,108.87,108.9,34058.0,104.4332,104.4332,104.2322,104.2609,34058.0
2020-04-14 12:40:00,108.9,109.05,108.77,108.83,7508.0,104.2609,104.4045,104.1364,104.1939,7508.0
2020-04-14 12:45:00,108.86,109.1,108.81,108.99,18745.0,104.2226,104.4524,104.1747,104.347,18745.0
2020-04-14 12:50:00,109.05,109.2,108.97,109.11,9803.0,104.4045,104.5481,104.3279,104.4619,9803.0
2020-04-14 12:55:00,109.13,109.3,108.97,109.0,7502.0,104.4811,104.6438,104.3279,104.3566,7502.0
2020-04-14 13:00:00,108.98,109.12,108.87,109.03,9149.0,104.3375,104.4715,104.2322,104.3853,9149.0
2020-04-14 13:05:00,109.01,109.07,108.87,108.95,6211.0,104.3662,104.4236,104.2322,104.3087,6211.0
2020-04-14 13:10:00,108.95,109.04,108.84,108.96,8886.0,104.3087,104.3949,104.2034,104.3183,8886.0
2020-04-14 13:15:00,108.92,109.27,108.83,109.27,15589.0,104.28,104.6151,104.1939,104.6151,15589.0
2020-04-14 13:20:00,109.21,109.46,109.2,109.23,6012.0,104.5577,104.797,104.5481,104.5768,6012.0
2020-04-14 13:25:00,109.21,109.47,109.2,109.47,9100.0,104.5577,104.8066,104.5481,104.8066,9100.0
2020-04-14 13:30:00,109.5,110.12,109.49,110.12,41764.0,104.8353,105.4289,104.8257,105.4289,41764.0
2020-04-14 13:35:00,110.04,110.12,109.9,110.0,13354.0,105.3523,105.4289,105.2183,105.314,13354.0
2020-04-14 13:40:00,110.04,110.37,109.91,110.29,19149.0,105.3523,105.6683,105.2279,105.5917,19149.0
2020-04-14 13:45:00,110.49,110.99,110.43,110.95,16322.0,105.7831,106.2618,105.7257,106.2235,16322.0
2020-04-14 13:50:00,111.0,111.12,110.63,110.76,22131.0,106.2714,106.3863,105.9172,106.0416,22131.0
2020-04-14 13:55:00,110.81,111.04,110.52,110.92,23848.0,106.0895,106.3097,105.8119,106.1948,23848.0
2020-04-14 14:00:00,110.88,111.03,109.86,109.93,42121.0,106.1565,106.3001,105.18,105.247,42121.0
2020-04-14 14:05:00,109.87,110.09,109.41,109.92,30842.0,105.1896,105.4002,104.7492,105.2374,30842.0
2020-04-14 14:10:00,109.85,110.12,109.63,110.08,13832.0,105.1704,105.4289,104.9598,105.3906,13832.0
2020-04-14 14:15:00,110.03,110.7,110.0,110.67,12432.0,105.3427,105.9842,105.314,105.9555,12432.0
2020-04-14 14:20:00,110.68,111.3,110.63,111.29,29907.0,105.965,106.5586,105.9172,106.5491,29907.0
2020-04-14 14:25:00,111.3,111.47,111.01,111.11,23138.0,106.5586,106.7214,106.281,106.3767,23138.0
2020-04-14 14:30:00,111.15,111.35,111.03,111.28,34066.0,106.415,106.6065,106.3001,106.5395,34066.0
2020-04-14 14:35:00,111.28,111.36,110.56,110.83,29988.0,106.5395,106.6161,105.8502,106.1087,29988.0
2020-04-14 14:40:00,110.89,111.24,110.75,111.18,24649.0,106.1661,106.5012,106.0321,106.4437,24649.0
2020-04-14 14:45:00,111.17,111.39,110.87,111.36,24058.0,106.4342,106.6448,106.147,106.6161,24058.0
2020-04-14 14:50:00,111.35,111.76,111.32,111.74,42184.0,106.6065,106.999,106.5778,106.9799,42184.0
2020-04-14 14:55:00,111.69,111.96,111.53,111.7,48759.0,106.932,107.1905,106.7788,106.9416,48759.0
2020-04-14 15:00:00,111.75,111.81,111.6,111.78,26275.0,106.9895,107.0469,106.8459,107.0182,26275.0
2020-04-14 15:05:00,111.76,111.83,111.66,111.76,18066.0,106.999,107.0661,106.9033,106.999,18066.0
2020-04-14 15:10:00,111.76,111.97,111.59,111.85,41243.0,106.999,107.2001,106.8363,107.0852,41243.0
2020-04-14 15:15:00,111.85,112.02,111.74,111.83,38276.0,107.0852,107.248,106.9799,107.0661,38276.0
2020-04-14 15:20:00,111.79,111.86,111.57,111.75,71635.0,107.0278,107.0948,106.8171,106.9895,71635.0
2020-04-14 15:25:00,111.75,112.08,111.71,112.04,47532.0,106.9895,107.3054,106.9512,107.2671,47532.0
2020-04-14 15:30:00,112.01,112.05,111.84,111.87,56055.0,107.2384,107.2767,107.0756,107.1044,56055.0
2020-04-14 15:35:00,111.82,112.07,111.76,112.05,39871.0,107.0565,107.2958,106.999,107.2767,39871.0
2020-04-14 15:40:00,112.04,112.27,111.99,112.21,50541.0,107.2671,107.4873,107.2192,107.4299,50541.0
2020-04-14 15:45:00,112.2,112.59,111.95,112.58,78106.0,107.4203,107.7937,107.1809,107.7841,78106.0
2020-04-14 15:50:00,112.61,112.72,111.94,112.43,162045.0,107.8128,107.9181,107.1714,107.6405,162045.0
2020-04-14 15:55:00,112.14,112.67,112.05,112.56,184956.0,107.3629,107.8703,107.2767,107.765,184956.0
2020-04-15 09:30:00,106.5,108.98,106.5,108.68,67182.0,101.9631,104.3375,101.9631,104.0502,67182.0
2020-04-15 09:35:00,108.66,109.08,107.39,108.69,22130.0,104.0311,104.4332,102.8152,104.0598,22130.0
2020-04-15 09:40:00,108.52,108.77,108.05,108.59,46904.0,103.8971,104.1364,103.4471,103.9641,46904.0
2020-04-15 09:45:00,108.59,108.87,108.3,108.87,36647.0,103.9641,104.2322,103.6864,104.2322,36647.0
2020-04-15 09:50:00,108.99,109.45,108.38,108.48,39707.0,104.347,104.7874,103.763,103.8588,39707.0
2020-04-15 09:55:00,108.5,109.5,108.45,108.72,43290.0,103.8779,104.8353,103.83,104.0885,43290.0
2020-04-15 10:00:00,108.9,109.14,108.61,108.7,37924.0,104.2609,104.4907,103.9832,104.0694,37924.0
2020-04-15 10:05:00,108.76,109.29,108.54,109.24,39874.0,104.1268,104.6343,103.9162,104.5864,39874.0
2020-04-15 10:10:00,109.18,109.61,108.79,108.82,18155.0,104.5289,104.9406,104.1556,104.1843,18155.0
2020-04-15 10:15:00,108.85,109.16,108.62,108.77,32976.0,104.213,104.5098,103.9928,104.1364,32976.0
2020-04-15 10:20:00,108.75,109.12,108.33,108.58,21430.0,104.1173,104.4715,103.7152,103.9545,21430.0
2020-04-15 10:25:00,108.57,108.76,107.92,108.76,33663.0,103.9449,104.1268,103.3226,104.1268,33663.0
2020-04-15 10:30:00,108.67,109.29,108.48,108.55,26826.0,104.0407,104.6343,103.8588,103.9258,26826.0
2020-04-15 10:35:00,108.63,109.07,108.54,108.95,21440.0,104.0024,104.4236,103.9162,104.3087,21440.0
2020-04-15 10:40:00,108.95,109.24,108.66,108.95,16133.0,104.3087,104.5864,104.0311,104.3087,16133.0
2020-04-15 10:45:00,108.87,109.21,108.69,108.85,14292.0,104.2322,104.5577,104.0598,104.213,14292.0
2020-04-15 10:50:00,108.81,108.97,108.71,108.86,14951.0,104.1747,104.3279,104.079,104.2226,14951.0
2020-04-15 10:55:00,108.8,108.99,108.71,108.75,14550.0,104.1651,104.347,104.079,104.1173,14550.0
2020-04-15 11:00:00,108.75,108.87,108.24,108.34,15485.0,104.1173,104.2322,103.629,103.7247,15485.0
2020-04-15 11:05:00,108.29,108.68,108.28,108.45,17051.0,103.6769,104.0502,103.6673,103.83,17051.0
2020-04-15 11:10:00,108.48,108.62,108.15,108.21,18762.0,103.8588,103.9928,103.5428,103.6003,18762.0
2020-04-15 11:15:00,108.25,108.3,107.62,107.74,21197.0,103.6386,103.6864,103.0354,103.1503,21197.0
2020-04-15 11:20:00,107.67,107.91,107.64,107.8,21184.0,103.0833,103.313,103.0546,103.2077,21184.0
2020-04-15 11:25:00,107.79,108.65,107.67,108.54,22353.0,103.1982,104.0215,103.0833,103.9162,22353.0
2020-04-15 11:30:00,108.6,109.17,108.6,108.89,15602.0,103.9737,104.5194,103.9737,104.2513,15602.0
2020-04-15 11:35:00,108.86,108.9,108.44,108.44,10102.0,104.2226,104.2609,103.8205,103.8205,10102.0
2020-04-15 11:40:00,108.45,108.65,108.28,108.54,41881.0,103.83,104.0215,103.6673,103.9162,41881.0
2020-04-15 11:45:00,108.52,109.0,108.41,108.96,35860.0,103.8971,104.3566,103.7917,104.3183,35860.0
2020-04-15 11:50:00,109.05,109.14,108.61,108.61,19008.0,104.4045,104.4907,103.9832,103.9832,19008.0
2020-04-15 11:55:00,108.61,109.05,108.56,108.86,10230.0,103.9832,104.4045,103.9354,104.2226,10230.0
2020-04-15 12:00:00,108.88,109.09,108.75,108.97,9969.0,104.2417,104.4428,104.1173,104.3279,9969.0
2020-04-15 12:05:00,108.94,109.22,108.83,108.85,36341.0,104.2992,104.5672,104.1939,104.213,36341.0
2020-04-15 12:10:00,108.84,109.17,108.83,109.17,11989.0,104.2034,104.5194,104.1939,104.5194,11989.0
2020-04-15 12:15:00,109.21,109.28,108.85,108.96,7225.0,104.5577,104.6247,104.213,104.3183,7225.0
2020-04-15 12:20:00,108.98,109.25,108.9,108.96,9311.0,104.3375,104.596,104.2609,104.3183,9311.0
2020-04-15 12:25:00,108.97,109.39,108.92,109.25,11453.0,104.3279,104.73,104.28,104.596,11453.0
2020-04-15 12:30:00,109.22,109.33,109.0,109.22,16209.0,104.5672,104.6726,104.3566,104.5672,16209.0
2020-04-15 12:35:00,109.23,109.4,109.14,109.21,19471.0,104.5768,104.7396,104.4907,104.5577,19471.0
2020-04-15 12:40:00,109.2,109.72,109.18,109.67,8500.0,104.5481,105.0459,104.5289,104.9981,8500.0
2020-04-15 12:45:00,109.56,109.66,109.3,109.66,15662.0,104.8928,104.9885,104.6438,104.9885,15662.0
2020-04-15 12:50:00,109.6,109.71,109.21,109.21,12611.0,104.9311,105.0364,104.5577,104.5577,12611.0
2020-04-15 12:55:00,109.16,109.46,109.16,109.23,5176.0,104.5098,104.797,104.5098,104.5768,5176.0
2020-04-15 13:00:00,109.18,109.73,109.18,109.48,14624.0,104.5289,105.0555,104.5289,104.8162,14624.0
2020-04-15 13:05:00,109.4,109.68,109.4,109.6,7379.0,104.7396,105.0076,104.7396,104.9311,7379.0
2020-04-15 13:10:00,109.65,109.93,109.49,109.9,15795.0,104.9789,105.247,104.8257,105.2183,15795.0
2020-04-15 13:15:00,109.88,110.39,109.65,110.29,8271.0,105.1991,105.6874,104.9789,105.5917,8271.0
2020-04-15 13:20:00,110.16,110.38,110.11,110.38,4657.0,105.4672,105.6778,105.4193,105.6778,4657.0
2020-04-15 13:25:00,110.28,110.72,110.03,110.2,12067.0,105.5821,106.0033,105.3427,105.5055,12067.0
2020-04-15 13:30:00,110.23,110.24,109.92,110.15,18656.0,105.5342,105.5438,105.2374,105.4576,18656.0
2020-04-15 13:35:00,110.15,110.41,110.03,110.03,16806.0,105.4576,105.7066,105.3427,105.3427,16806.0
2020-04-15 13:40:00,109.84,110.05,109.63,109.63,12750.0,105.1608,105.3619,104.9598,104.9598,12750.0
2020-04-15 13:45:00,109.51,109.55,109.28,109.47,10014.0,104.8449,104.8832,104.6247,104.8066,10014.0
2020-04-15 13:50:00,109.43,109.43,109.15,109.28,15869.0,104.7683,104.7683,104.5002,104.6247,15869.0
2020-04-15 13:55:00,109.25,109.25,108.9,109.03,7669.0,104.596,104.596,104.2609,104.3853,7669.0
2020-04-15 14:00:00,109.0,109.37,109.0,109.15,12325.0,104.3566,104.7109,104.3566,104.5002,12325.0
2020-04-15 14:05:00,109.12,109.3,109.07,109.25,13184.0,104.4715,104.6438,104.4236,104.596,13184.0
2020-04-15 14:10:00,109.25,110.06,109.24,109.97,18644.0,104.596,105.3715,104.5864,105.2853,18644.0
2020-04-15 14:15:00,109.91,109.94,109.64,109.65,11802.0,105.2279,105.2566,104.9694,104.9789,11802.0
2020-04-15 14:20:00,109.6,110.11,109.6,109.86,21324.0,104.9311,105.4193,104.9311,105.18,21324.0
2020-04-15 14:25:00,109.64,110.48,109.54,110.42,19391.0,104.9694,105.7736,104.8736,105.7161,19391.0
2020-04-15 14:30:00,110.43,110.88,110.43,110.88,11754.0,105.7257,106.1565,105.7257,106.1565,11754.0
2020-04-15 14:35:00,110.92,111.35,110.89,111.18,20774.0,106.1948,106.6065,106.1661,106.4437,20774.0
2020-04-15 14:40:00,111.17,111.17,110.88,111.06,17069.0,106.4342,106.4342,106.1565,106.3289,17069.0
2020-04-15 14:45:00,111.0,111.04,110.57,110.58,17561.0,106.2714,106.3097,105.8597,105.8693,17561.0
2020-04-15 14:50:00,110.58,110.83,110.5,110.77,22226.0,105.8693,106.1087,105.7927,106.0512,22226.0
2020-04-15 14:55:00,110.75,110.84,110.64,110.79,7700.0,106.0321,106.1182,105.9268,106.0704,7700.0
2020-04-15 15:00:00,110.68,110.68,110.01,110.09,19602.0,105.965,105.965,105.3236,105.4002,19602.0
2020-04-15 15:05:00,110.13,110.17,109.7,109.83,21778.0,105.4385,105.4768,105.0268,105.1513,21778.0
2020-04-15 15:10:00,109.81,109.91,109.51,109.52,14889.0,105.1321,105.2279,104.8449,104.8545,14889.0
2020-04-15 15:15:00,109.55,109.81,109.46,109.7,17760.0,104.8832,105.1321,104.797,105.0268,17760.0
2020-04-15 15:20:00,109.73,109.88,109.51,109.56,23965.0,105.0555,105.1991,104.8449,104.8928,23965.0
2020-04-15 15:25:00,109.53,109.73,109.45,109.7,29855.0,104.864,105.0555,104.7874,105.0268,29855.0
2020-04-15 15:30:00,109.68,109.9,109.58,109.9,22610.0,105.0076,105.2183,104.9119,105.2183,22610.0
2020-04-15 15:35:00,109.91,110.11,109.81,109.9,17258.0,105.2279,105.4193,105.1321,105.2183,17258.0
2020-04-15 15:40:00,109.91,110.13,109.91,110.09,28454.0,105.2279,105.4385,105.2279,105.4002,28454.0
2020-04-15 15:45:00,110.12,110.4,110.05,110.2,23691.0,105.4289,105.697,105.3619,105.5055,23691.0
2020-04-15 15:50:00,110.2,110.2,109.26,109.33,81145.0,105.5055,105.5055,104.6055,104.6726,81145.0
2020-04-15 15:55:00,109.33,109.71,109.33,109.54,122701.0,104.6726,105.0364,104.6726,104.8736,122701.0
2020-04-16 09:30:00,109.53,110.75,109.53,110.03,59126.0,104.864,106.0321,104.864,105.3427,59126.0
2020-04-16 09:35:00,110.25,110.25,108.4,108.44,21808.0,105.5534,105.5534,103.7822,103.8205,21808.0
2020-04-16 09:40:00,108.65,108.98,108.06,108.23,20294.0,104.0215,104.3375,103.4567,103.6194,20294.0
2020-04-16 09:45:00,108.41,109.1,108.29,108.63,26050.0,103.7917,104.4524,103.6769,104.0024,26050.0
2020-04-16 09:50:00,108.53,108.73,107.53,107.53,34674.0,103.9066,104.0981,102.9492,102.9492,34674.0
2020-04-16 09:55:00,107.67,108.19,106.63,108.05,39628.0,103.0833,103.5811,102.0876,103.4471,39628.0
2020-04-16 10:00:00,107.92,108.09,106.86,106.86,14305.0,103.3226,103.4854,102.3078,102.3078,14305.0
2020-04-16 10:05:00,107.14,107.48,107.04,107.25,21883.0,102.5759,102.9014,102.4801,102.6812,21883.0
2020-04-16 10:10:00,107.25,107.4,106.87,107.01,28728.0,102.6812,102.8248,102.3174,102.4514,28728.0
2020-04-16 10:15:00,107.04,107.16,106.62,107.12,10717.0,102.4801,102.595,102.078,102.5567,10717.0
2020-04-16 10:20:00,107.09,107.1,106.64,106.84,14921.0,102.528,102.5376,102.0972,102.2886,14921.0
2020-04-16 10:25:00,106.91,107.73,106.8,107.73,17653.0,102.3556,103.1407,102.2503,103.1407,17653.0
2020-04-16 10:30:00,107.62,108.07,107.51,107.95,14019.0,103.0354,103.4662,102.9301,103.3513,14019.0
2020-04-16 10:35:00,107.95,108.19,107.79,107.79,30791.0,103.3513,103.5811,103.1982,103.1982,30791.0
2020-04-16 10:40:00,107.7,108.25,107.58,108.18,11864.0,103.112,103.6386,102.9971,103.5715,11864.0
2020-04-16 10:45:00,108.18,108.25,107.79,107.99,9001.0,103.5715,103.6386,103.1982,103.3896,9001.0
2020-04-16 10:50:00,107.99,108.08,107.57,107.66,18635.0,103.3896,103.4758,102.9875,103.0737,18635.0
2020-04-16 10:55:00,107.62,108.52,107.57,108.14,21276.0,103.0354,103.8971,102.9875,103.5333,21276.0
2020-04-16 11:00:00,108.06,108.33,107.95,108.33,9997.0,103.4567,103.7152,103.3513,103.7152,9997.0
2020-04-16 11:05:00,108.41,108.92,108.41,108.82,10841.0,103.7917,104.28,103.7917,104.1843,10841.0
2020-04-16 11:10:00,108.88,108.9,108.21,108.21,9887.0,104.2417,104.2609,103.6003,103.6003,9887.0
2020-04-16 11:15:00,108.31,108.35,107.87,108.34,12512.0,103.696,103.7343,103.2748,103.7247,12512.0
2020-04-16 11:20:00,108.4,108.56,108.27,108.49,10210.0,103.7822,103.9354,103.6577,103.8683,10210.0
2020-04-16 11:25:00,108.5,109.1,108.43,108.7,11232.0,103.8779,104.4524,103.8109,104.0694,11232.0
2020-04-16 11:30:00,108.7,108.83,108.3,108.3,7393.0,104.0694,104.1939,103.6864,103.6864,7393.0
2020-04-16 11:35:00,108.11,108.59,108.1,108.56,13304.0,103.5045,103.9641,103.495,103.9354,13304.0
2020-04-16 11:40:00,108.5,108.83,108.37,108.4,7690.0,103.8779,104.1939,103.7535,103.7822,7690.0
2020-04-16 11:45:00,108.25,108.35,107.91,108.25,31165.0,103.6386,103.7343,103.313,103.6386,31165.0
2020-04-16 11:50:00,108.28,108.96,108.22,108.96,11205.0,103.6673,104.3183,103.6098,104.3183,11205.0
2020-04-16 11:55:00,108.97,109.19,108.95,108.98,14584.0,104.3279,104.5385,104.3087,104.3375,14584.0
2020-04-16 12:00:00,109.11,109.21,108.28,108.33,5000.0,104.4619,104.5577,103.6673,103.7152,5000.0
2020-04-16 12:05:00,108.32,108.35,107.66,107.72,5044.0,103.7056,103.7343,103.0737,103.1311,5044.0
2020-04-16 12:10:00,107.72,108.4,107.69,108.4,12164.0,103.1311,103.7822,103.1024,103.7822,12164.0
2020-04-16 12:15:00,108.36,108.46,108.0,108.0,25462.0,103.7439,103.8396,103.3992,103.3992,25462.0
2020-04-16 12:20:00,108.0,108.26,107.91,107.91,20142.0,103.3992,103.6481,103.313,103.313,20142.0
2020-04-16 12:25:00,107.92,108.4,107.84,108.4,7649.0,103.3226,103.7822,103.246,103.7822,7649.0
2020-04-16 12:30:00,108.34,108.35,107.93,107.97,6482.0,103.7247,103.7343,103.3322,103.3705,6482.0
2020-04-16 12:35:00,108.1,108.27,107.87,107.94,32158.0,103.495,103.6577,103.2748,103.3418,32158.0
2020-04-16 12:40:00,108.02,108.02,107.69,107.89,7294.0,103.4184,103.4184,103.1024,103.2939,7294.0
2020-04-16 12:45:00,107.92,108.1,107.79,108.1,8894.0,103.3226,103.495,103.1982,103.495,8894.0
2020-04-16 12:50:00,108.06,108.13,107.69,107.69,10295.0,103.4567,103.5237,103.1024,103.1024,10295.0
2020-04-16 12:55:00,107.66,107.74,107.32,107.55,10811.0,103.0737,103.1503,102.7482,102.9684,10811.0
2020-04-16 13:00:00,107.54,108.11,107.52,108.01,9204.0,102.9588,103.5045,102.9397,103.4088,9204.0
2020-04-16 13:05:00,108.05,108.38,108.05,108.21,5885.0,103.4471,103.763,103.4471,103.6003,5885.0
2020-04-16 13:10:00,108.27,108.47,108.17,108.39,10486.0,103.6577,103.8492,103.562,103.7726,10486.0
2020-04-16 13:15:00,108.39,108.69,108.38,108.48,29946.0,103.7726,104.0598,103.763,103.8588,29946.0
2020-04-16 13:20:00,108.5,108.68,108.41,108.45,8791.0,103.8779,104.0502,103.7917,103.83,8791.0
2020-04-16 13:25:00,108.54,108.8,108.54,108.71,10169.0,103.9162,104.1651,103.9162,104.079,10169.0
2020-04-16 13:30:00,108.69,108.97,108.69,108.94,6591.0,104.0598,104.3279,104.0598,104.2992,6591.0
2020-04-16 13:35:00,108.94,109.24,108.94,109.13,11668.0,104.2992,104.5864,104.2992,104.4811,11668.0
2020-04-16 13:40:00,109.18,109.23,109.01,109.16,15066.0,104.5289,104.5768,104.3662,104.5098,15066.0
2020-04-16 13:45:00,109.11,109.14,108.63,108.7,71866.0,104.4619,104.4907,104.0024,104.0694,71866.0
2020-04-16 13:50:00,108.65,109.07,108.65,108.96,40900.0,104.0215,104.4236,104.0215,104.3183,40900.0
2020-04-16 13:55:00,108.95,109.24,108.91,109.19,8326.0,104.3087,104.5864,104.2704,104.5385,8326.0
2020-04-16 14:00:00,109.19,109.32,109.02,109.22,20043.0,104.5385,104.663,104.3758,104.5672,20043.0
2020-04-16 14:05:00,109.22,109.44,109.0,109.38,12987.0,104.5672,104.7779,104.3566,104.7204,12987.0
2020-04-16 14:10:00,109.43,109.61,109.32,109.6,9329.0,104.7683,104.9406,104.663,104.9311,9329.0
2020-04-16 14:15:00,109.58,109.73,109.2,109.22,13820.0,104.9119,105.0555,104.5481,104.5672,13820.0
2020-04-16 14:20:00,109.25,109.47,109.25,109.31,8358.0,104.596,104.8066,104.596,104.6534,8358.0
2020-04-16 14:25:00,109.24,109.55,109.15,109.5,18579.0,104.5864,104.8832,104.5002,104.8353,18579.0
2020-04-16 14:30:00,109.57,109.92,109.57,109.88,19481.0,104.9023,105.2374,104.9023,105.1991,19481.0
2020-04-16 14:35:00,109.89,110.31,109.84,110.27,15114.0,105.2087,105.6108,105.1608,105.5725,15114.0
2020-04-16 14:40:00,110.24,110.25,109.87,110.08,13966.0,105.5438,105.5534,105.1896,105.3906,13966.0
2020-04-16 14:45:00,110.1,110.14,109.82,109.86,13717.0,105.4098,105.4481,105.1417,105.18,13717.0
2020-04-16 14:50:00,109.83,109.84,109.5,109.72,10649.0,105.1513,105.1608,104.8353,105.0459,10649.0
2020-04-16 14:55:00,109.7,110.16,109.53,109.6,16548.0,105.0268,105.4672,104.864,104.9311,16548.0
2020-04-16 15:00:00,109.59,109.69,108.88,108.94,25100.0,104.9215,105.0172,104.2417,104.2992,25100.0
2020-04-16 15:05:00,108.88,109.09,108.75,108.86,16072.0,104.2417,104.4428,104.1173,104.2226,16072.0
2020-04-16 15:10:00,108.89,109.15,108.89,108.98,15971.0,104.2513,104.5002,104.2513,104.3375,15971.0
2020-04-16 15:15:00,108.97,109.2,108.71,108.83,26670.0,104.3279,104.5481,104.079,104.1939,26670.0
2020-04-16 15:20:00,108.88,109.05,108.69,109.03,24145.0,104.2417,104.4045,104.0598,104.3853,24145.0
2020-04-16 15:25:00,109.0,109.17,108.88,109.13,73696.0,104.3566,104.5194,104.2417,104.4811,73696.0
2020-04-16 15:30:00,109.14,109.32,108.91,109.09,36888.0,104.4907,104.663,104.2704,104.4428,36888.0
2020-04-16 15:35:00,109.11,109.36,109.09,109.15,24693.0,104.4619,104.7013,104.4428,104.5002,24693.0
2020-04-16 15:40:00,109.19,109.27,109.02,109.02,39080.0,104.5385,104.6151,104.3758,104.3758,39080.0
2020-04-16 15:45:00,109.03,109.15,108.84,109.07,46132.0,104.3853,104.5002,104.2034,104.4236,46132.0
2020-04-16 15:50:00,109.05,109.24,108.69,108.84,105017.0,104.4045,104.5864,104.0598,104.2034,105017.0
2020-04-16 15:55:00,108.83,108.84,108.25,108.34,192238.0,104.1939,104.2034,103.6386,103.7247,192238.0
2020-04-17 09:30:00,112.8,113.96,112.78,113.71,94982.0,107.9947,109.1053,107.9756,108.866,94982.0
2020-04-17 09:35:00,113.76,113.96,112.89,113.28,23174.0,108.9138,109.1053,108.0809,108.4543,23174.0
2020-04-17 09:40:00,113.21,113.63,112.92,112.92,60814.0,108.3873,108.7894,108.1096,108.1096,60814.0
2020-04-17 09:45:00,113.0,113.25,112.51,112.99,32656.0,108.1862,108.4256,107.7171,108.1766,32656.0
2020-04-17 09:50:00,112.95,113.64,112.53,113.48,35176.0,108.1383,108.799,107.7362,108.6458,35176.0
2020-04-17 09:55:00,113.54,114.31,113.4,114.29,11141.0,108.7032,109.4404,108.5692,109.4213,11141.0
2020-04-17 10:00:00,114.27,114.45,113.78,113.99,25356.0,109.4021,109.5744,108.933,109.134,25356.0
2020-04-17 10:05:00,114.07,114.31,113.76,114.16,22411.0,109.2106,109.4404,108.9138,109.2968,22411.0
2020-04-17 10:10:00,114.14,114.14,112.53,112.53,13835.0,109.2777,109.2777,107.7362,107.7362,13835.0
2020-04-17 10:15:00,112.74,112.86,112.27,112.53,18519.0,107.9373,108.0522,107.4873,107.7362,18519.0
2020-04-17 10:20:00,112.51,112.51,111.66,111.94,14879.0,107.7171,107.7171,106.9033,107.1714,14879.0
2020-04-17 10:25:00,111.97,112.28,111.92,112.08,15291.0,107.2001,107.4969,107.1522,107.3054,15291.0
2020-04-17 10:30:00,112.06,112.3,111.54,111.94,8596.0,107.2863,107.516,106.7884,107.1714,8596.0
2020-04-17 10:35:00,111.75,111.97,111.22,111.54,22680.0,106.9895,107.2001,106.482,106.7884,22680.0
2020-04-17 10:40:00,111.62,112.85,111.62,112.5,17359.0,106.865,108.0426,106.865,107.7075,17359.0
2020-04-17 10:45:00,112.54,112.54,111.96,111.98,8414.0,107.7458,107.7458,107.1905,107.2097,8414.0
2020-04-17 10:50:00,111.98,112.35,111.98,112.16,10195.0,107.2097,107.5639,107.2097,107.382,10195.0
2020-04-17 10:55:00,112.34,112.51,112.18,112.22,13892.0,107.5543,107.7171,107.4011,107.4394,13892.0
2020-04-17 11:00:00,112.09,112.66,111.88,112.45,15664.0,107.315,107.8607,107.1139,107.6596,15664.0
2020-04-17 11:05:00,112.43,112.65,111.95,112.49,11829.0,107.6405,107.8511,107.1809,107.6979,11829.0
2020-04-17 11:10:00,112.36,112.45,112.09,112.4,3652.0,107.5735,107.6596,107.315,107.6118,3652.0
2020-04-17 11:15:00,112.47,112.6,111.96,112.34,4944.0,107.6788,107.8033,107.1905,107.5543,4944.0
2020-04-17 11:20:00,112.3,112.52,112.07,112.36,8347.0,107.516,107.7267,107.2958,107.5735,8347.0
2020-04-17 11:25:00,112.34,112.35,112.01,112.02,3900.0,107.5543,107.5639,107.2384,107.248,3900.0
2020-04-17 11:30:00,112.09,112.54,111.97,112.54,24908.0,107.315,107.7458,107.2001,107.7458,24908.0
2020-04-17 11:35:00,112.55,112.91,112.47,112.54,8545.0,107.7554,108.1001,107.6788,107.7458,8545.0
2020-04-17 11:40:00,112.51,112.8,112.33,112.57,5616.0,107.7171,107.9947,107.5448,107.7745,5616.0
2020-04-17 11:45:00,112.64,112.74,112.39,112.39,4644.0,107.8416,107.9373,107.6022,107.6022,4644.0
2020-04-17 11:50:00,112.42,112.69,112.25,112.49,6595.0,107.6309,107.8894,107.4682,107.6979,6595.0
2020-04-17 11:55:00,112.52,112.52,111.98,112.18,3978.0,107.7267,107.7267,107.2097,107.4011,3978.0
2020-04-17 12:00:00,112.26,112.48,112.26,112.31,5910.0,107.4777,107.6884,107.4777,107.5256,5910.0
2020-04-17 12:05:00,112.31,112.37,112.0,112.07,8136.0,107.5256,107.5831,107.2288,107.2958,8136.0
2020-04-17 12:10:00,112.03,112.8,112.03,112.8,8184.0,107.2575,107.9947,107.2575,107.9947,8184.0
2020-04-17 12:15:00,112.8,113.07,112.62,112.98,9960.0,107.9947,108.2532,107.8224,108.1671,9960.0
2020-04-17 12:20:00,113.01,113.04,112.86,112.9,6166.0,108.1958,108.2245,108.0522,108.0905,6166.0
2020-04-17 12:25:00,112.86,112.86,112.65,112.69,6657.0,108.0522,108.0522,107.8511,107.8894,6657.0
2020-04-17 12:30:00,112.73,113.14,112.72,113.03,6737.0,107.9277,108.3203,107.9181,108.2149,6737.0
2020-04-17 12:35:00,113.04,113.33,112.88,112.96,14877.0,108.2245,108.5022,108.0713,108.1479,14877.0
2020-04-17 12:40:00,112.99,113.27,112.92,113.03,5728.0,108.1766,108.4447,108.1096,108.2149,5728.0
2020-04-17 12:45:00,113.11,113.47,113.02,113.35,6525.0,108.2915,108.6362,108.2054,108.5213,6525.0
2020-04-17 12:50:00,113.32,113.62,113.25,113.53,4883.0,108.4926,108.7798,108.4256,108.6936,4883.0
2020-04-17 12:55:00,113.51,113.82,113.51,113.61,29837.0,108.6745,108.9713,108.6745,108.7702,29837.0
2020-04-17 13:00:00,113.58,114.18,113.36,114.0,47840.0,108.7415,109.3159,108.5309,109.1436,47840.0
2020-04-17 13:05:00,114.05,114.06,113.63,113.86,15170.0,109.1915,109.2011,108.7894,109.0096,15170.0
2020-04-17 13:10:00,113.82,114.08,113.79,114.03,9760.0,108.9713,109.2202,108.9426,109.1723,9760.0
2020-04-17 13:15:00,114.04,114.28,113.93,114.25,25306.0,109.1819,109.4117,109.0766,109.383,25306.0
2020-04-17 13:20:00,114.24,114.29,114.15,114.21,28523.0,109.3734,109.4213,109.2872,109.3447,28523.0
2020-04-17 13:25:00,114.25,114.41,114.14,114.32,28113.0,109.383,109.5362,109.2777,109.45,28113.0
2020-04-17 13:30:00,114.35,114.66,114.28,114.61,7711.0,109.4787,109.7755,109.4117,109.7276,7711.0
2020-04-17 13:35:00,114.67,115.14,114.67,115.14,28156.0,109.7851,110.2351,109.7851,110.2351,28156.0
2020-04-17 13:40:00,115.12,115.17,114.54,114.71,13448.0,110.2159,110.2638,109.6606,109.8234,13448.0
2020-04-17 13:45:00,114.7,114.74,114.46,114.52,14190.0,109.8138,109.8521,109.584,109.6415,14190.0
2020-04-17 13:50:00,114.49,115.04,114.49,114.92,11686.0,109.6127,110.1393,109.6127,110.0244,11686.0
2020-04-17 13:55:00,114.92,115.74,114.89,115.48,27767.0,110.0244,110.8095,109.9957,110.5606,27767.0
2020-04-17 14:00:00,115.52,115.78,115.4,115.46,47172.0,110.5989,110.8478,110.484,110.5414,47172.0
2020-04-17 14:05:00,115.54,115.54,114.37,114.37,23853.0,110.618,110.618,109.4979,109.4979,23853.0
2020-04-17 14:10:00,114.35,114.42,113.83,114.11,13221.0,109.4787,109.5457,108.9809,109.2489,13221.0
2020-04-17 14:15:00,114.09,114.32,113.76,114.32,13818.0,109.2298,109.45,108.9138,109.45,13818.0
2020-04-17 14:20:00,114.24,114.59,114.19,114.51,10147.0,109.3734,109.7085,109.3255,109.6319,10147.0
2020-04-17 14:25:00,114.46,114.51,114.25,114.38,7500.0,109.584,109.6319,109.383,109.5074,7500.0
2020-04-17 14:30:00,114.34,115.17,114.3,114.91,18320.0,109.4691,110.2638,109.4308,110.0149,18320.0
2020-04-17 14:35:00,114.93,115.1,114.6,114.73,33762.0,110.034,110.1968,109.7181,109.8425,33762.0
2020-04-17 14:40:00,114.67,114.83,114.59,114.83,17826.0,109.7851,109.9383,109.7085,109.9383,17826.0
2020-04-17 14:45:00,114.83,114.87,114.61,114.68,17787.0,109.9383,109.9766,109.7276,109.7946,17787.0
2020-04-17 14:50:00,114.66,114.83,114.58,114.75,15400.0,109.7755,109.9383,109.6989,109.8617,15400.0
2020-04-17 14:55:00,114.76,114.9,114.67,114.8,8761.0,109.8712,110.0053,109.7851,109.9095,8761.0
2020-04-17 15:00:00,114.8,115.17,114.46,115.17,23560.0,109.9095,110.2638,109.584,110.2638,23560.0
2020-04-17 15:05:00,115.25,115.26,114.5,114.59,8563.0,110.3404,110.3499,109.6223,109.7085,8563.0
2020-04-17 15:10:00,114.66,114.68,114.38,114.62,9037.0,109.7755,109.7946,109.5074,109.7372,9037.0
2020-04-17 15:15:00,114.6,114.82,114.54,114.71,7339.0,109.7181,109.9287,109.6606,109.8234,7339.0
2020-04-17 15:20:00,114.66,114.66,114.32,114.46,8396.0,109.7755,109.7755,109.45,109.584,8396.0
2020-04-17 15:25:00,114.51,114.72,114.48,114.71,8519.0,109.6319,109.8329,109.6032,109.8234,8519.0
2020-04-17 15:30:00,114.64,115.2,114.64,114.89,15539.0,109.7564,110.2925,109.7564,109.9957,15539.0
2020-04-17 15:35:00,114.93,115.28,114.84,115.28,13694.0,110.034,110.3691,109.9478,110.3691,13694.0
2020-04-17 15:40:00,115.24,115.49,115.2,115.37,35897.0,110.3308,110.5701,110.2925,110.4553,35897.0
2020-04-17 15:45:00,115.28,115.47,115.22,115.35,29657.0,110.3691,110.551,110.3116,110.4361,29657.0
2020-04-17 15:50:00,115.32,116.08,115.32,115.88,68431.0,110.4074,111.135,110.4074,110.9435,68431.0
2020-04-17 15:55:00,115.87,115.89,115.34,115.67,106768.0,110.934,110.9531,110.4265,110.7425,106768.0
2020-04-20 09:30:00,112.59,113.98,111.38,112.29,55892.0,107.7937,109.1245,106.6352,107.5065,55892.0
2020-04-20 09:35:00,111.61,113.12,111.26,111.89,31887.0,106.8554,108.3011,106.5203,107.1235,31887.0
2020-04-20 09:40:00,111.89,113.02,111.63,111.91,35301.0,107.1235,108.2054,106.8746,107.1427,35301.0
2020-04-20 09:45:00,112.3,113.5,112.15,113.35,29924.0,107.516,108.6649,107.3724,108.5213,29924.0
2020-04-20 09:50:00,113.37,114.85,113.25,114.83,25755.0,108.5405,109.9574,108.4256,109.9383,25755.0
2020-04-20 09:55:00,114.68,114.92,112.79,113.83,28456.0,109.7946,110.0244,107.9852,108.9809,28456.0
2020-04-20 10:00:00,113.93,114.25,113.24,113.49,18825.0,109.0766,109.383,108.416,108.6553,18825.0
2020-04-20 10:05:00,113.55,114.23,113.54,114.13,14587.0,108.7128,109.3638,108.7032,109.2681,14587.0
2020-04-20 10:10:00,114.13,114.13,113.18,113.18,23059.0,109.2681,109.2681,108.3585,108.3585,23059.0
2020-04-20 10:15:00,113.2,113.23,112.66,113.09,34905.0,108.3777,108.4064,107.8607,108.2724,34905.0
2020-04-20 10:20:00,113.11,113.11,112.0,112.21,75775.0,108.2915,108.2915,107.2288,107.4299,75775.0
2020-04-20 10:25:00,112.36,112.79,112.22,112.32,38305.0,107.5735,107.9852,107.4394,107.5352,38305.0
2020-04-20 10:30:00,112.26,112.86,112.25,112.62,26700.0,107.4777,108.0522,107.4682,107.8224,26700.0
2020-04-20 10:35:00,112.53,112.69,112.1,112.35,29281.0,107.7362,107.8894,107.3246,107.5639,29281.0
2020-04-20 10:40:00,112.33,112.5,112.04,112.34,37945.0,107.5448,107.7075,107.2671,107.5543,37945.0
2020-04-20 10:45:00,112.43,112.51,112.12,112.23,27318.0,107.6405,107.7171,107.3437,107.449,27318.0
2020-04-20 10:50:00,112.21,112.41,112.14,112.34,31281.0,107.4299,107.6214,107.3629,107.5543,31281.0
2020-04-20 10:55:00,112.26,112.7,112.26,112.27,39338.0,107.4777,107.899,107.4777,107.4873,39338.0
2020-04-20 11:00:00,112.23,112.32,111.76,112.01,32628.0,107.449,107.5352,106.999,107.2384,32628.0
2020-04-20 11:05:00,112.11,112.55,112.09,112.28,14398.0,107.3341,107.7554,107.315,107.4969,14398.0
2020-04-20 11:10:00,112.32,112.39,112.05,112.27,5840.0,107.5352,107.6022,107.2767,107.4873,5840.0
2020-04-20 11:15:00,112.2,112.5,112.06,112.45,6606.0,107.4203,107.7075,107.2863,107.6596,6606.0
2020-04-20 11:20:00,112.55,112.55,112.05,112.05,6441.0,107.7554,107.7554,107.2767,107.2767,6441.0
2020-04-20 11:25:00,112.04,112.47,112.0,112.35,8869.0,107.2671,107.6788,107.2288,107.5639,8869.0
2020-04-20 11:30:00,112.27,112.4,112.08,112.33,4338.0,107.4873,107.6118,107.3054,107.5448,4338.0
2020-04-20 11:35:00,112.36,113.48,112.35,113.38,22928.0,107.5735,108.6458,107.5639,108.55,22928.0
2020-04-20 11:40:00,113.39,113.39,112.85,112.93,8944.0,108.5596,108.5596,108.0426,108.1192,8944.0
2020-04-20 11:45:00,112.93,112.99,112.55,112.69,5967.0,108.1192,108.1766,107.7554,107.8894,5967.0
2020-04-20 11:50:00,112.7,113.04,112.69,112.93,5705.0,107.899,108.2245,107.8894,108.1192,5705.0
2020-04-20 11:55:00,113.05,113.08,112.64,113.05,44002.0,108.2341,108.2628,107.8416,108.2341,44002.0
2020-04-20 12:00:00,113.04,113.12,112.81,112.85,7916.0,108.2245,108.3011,108.0043,108.0426,7916.0
2020-04-20 12:05:00,112.93,112.98,112.77,112.98,2008.0,108.1192,108.1671,107.966,108.1671,2008.0
2020-04-20 12:10:00,112.94,112.94,112.03,112.04,28641.0,108.1288,108.1288,107.2575,107.2671,28641.0
2020-04-20 12:15:00,112.12,112.33,112.06,112.21,7414.0,107.3437,107.5448,107.2863,107.4299,7414.0
2020-04-20 12:20:00,112.18,112.38,112.09,112.33,6714.0,107.4011,107.5926,107.315,107.5448,6714.0
2020-04-20 12:25:00,112.34,112.63,112.33,112.46,6822.0,107.5543,107.832,107.5448,107.6692,6822.0
2020-04-20 12:30:00,112.45,112.47,112.26,112.42,6163.0,107.6596,107.6788,107.4777,107.6309,6163.0
2020-04-20 12:35:00,112.43,112.58,112.2,112.46,32795.0,107.6405,107.7841,107.4203,107.6692,32795.0
2020-04-20 12:40:00,112.41,112.46,112.22,112.38,6146.0,107.6214,107.6692,107.4394,107.5926,6146.0
2020-04-20 12:45:00,112.36,112.49,111.99,111.99,13633.0,107.5735,107.6979,107.2192,107.2192,13633.0
2020-04-20 12:50:00,111.93,112.1,111.64,111.64,10358.0,107.1618,107.3246,106.8842,106.8842,10358.0
2020-04-20 12:55:00,111.74,111.87,111.58,111.7,9127.0,106.9799,107.1044,106.8267,106.9416,9127.0
2020-04-20 13:00:00,111.7,111.71,111.21,111.34,15430.0,106.9416,106.9512,106.4725,106.5969,15430.0
2020-04-20 13:05:00,111.33,111.36,111.01,111.08,10869.0,106.5874,106.6161,106.281,106.348,10869.0
2020-04-20 13:10:00,111.11,111.18,110.6,110.75,27167.0,106.3767,106.4437,105.8885,106.0321,27167.0
2020-04-20 13:15:00,110.82,110.97,110.63,110.88,16450.0,106.0991,106.2427,105.9172,106.1565,16450.0
2020-04-20 13:20:00,110.82,110.83,110.4,110.51,15275.0,106.0991,106.1087,105.697,105.8023,15275.0
2020-04-20 13:25:00,110.53,110.81,110.42,110.52,28667.0,105.8214,106.0895,105.7161,105.8119,28667.0
2020-04-20 13:30:00,110.57,110.57,110.07,110.22,9740.0,105.8597,105.8597,105.381,105.5246,9740.0
2020-04-20 13:35:00,110.23,110.32,109.85,110.2,26544.0,105.5342,105.6204,105.1704,105.5055,26544.0
2020-04-20 13:40:00,110.25,110.53,110.0,110.08,23842.0,105.5534,105.8214,105.314,105.3906,23842.0
2020-04-20 13:45:00,110.02,110.39,109.94,110.04,19727.0,105.3332,105.6874,105.2566,105.3523,19727.0
2020-04-20 13:50:00,110.07,110.38,109.97,110.11,16851.0,105.381,105.6778,105.2853,105.4193,16851.0
2020-04-20 13:55:00,110.13,110.13,109.64,109.73,15821.0,105.4385,105.4385,104.9694,105.0555,15821.0
2020-04-20 14:00:00,109.66,110.67,109.64,110.65,21098.0,104.9885,105.9555,104.9694,105.9363,21098.0
2020-04-20 14:05:00,110.66,110.71,110.05,110.26,15272.0,105.9459,105.9938,105.3619,105.5629,15272.0
2020-04-20 14:10:00,110.27,110.38,110.15,110.25,15401.0,105.5725,105.6778,105.4576,105.5534,15401.0
2020-04-20 14:15:00,110.22,110.42,110.17,110.22,13781.0,105.5246,105.7161,105.4768,105.5246,13781.0
2020-04-20 14:20:00,110.27,110.51,110.22,110.29,7147.0,105.5725,105.8023,105.5246,105.5917,7147.0
2020-04-20 14:25:00,110.34,110.38,109.91,109.93,13411.0,105.6395,105.6778,105.2279,105.247,13411.0
2020-04-20 14:30:00,109.91,110.49,109.86,110.13,17144.0,105.2279,105.7831,105.18,105.4385,17144.0
2020-04-20 14:35:00,110.14,110.21,109.73,109.73,12001.0,105.4481,105.5151,105.0555,105.0555,12001.0
2020-04-20 14:40:00,109.86,109.95,109.55,109.62,10957.0,105.18,105.2661,104.8832,104.9502,10957.0
2020-04-20 14:45:00,109.65,110.25,109.55,110.04,13821.0,104.9789,105.5534,104.8832,105.3523,13821.0
2020-04-20 14:50:00,109.96,109.97,109.12,109.26,10869.0,105.2757,105.2853,104.4715,104.6055,10869.0
2020-04-20 14:55:00,109.25,109.37,108.68,108.72,22487.0,104.596,104.7109,104.0502,104.0885,22487.0
2020-04-20 15:00:00,108.81,109.57,108.81,109.1,24609.0,104.1747,104.9023,104.1747,104.4524,24609.0
2020-04-20 15:05:00,109.06,109.37,108.9,109.12,16776.0,104.4141,104.7109,104.2609,104.4715,16776.0
2020-04-20 15:10:00,109.18,109.36,109.08,109.2,12194.0,104.5289,104.7013,104.4332,104.5481,12194.0
2020-04-20 15:15:00,109.2,109.57,109.03,109.16,19931.0,104.5481,104.9023,104.3853,104.5098,19931.0
2020-04-20 15:20:00,109.28,109.43,109.04,109.33,15192.0,104.6247,104.7683,104.3949,104.6726,15192.0
2020-04-20 15:25:00,109.32,109.47,109.02,109.44,26963.0,104.663,104.8066,104.3758,104.7779,26963.0
2020-04-20 15:30:00,109.43,110.25,109.36,110.19,48319.0,104.7683,105.5534,104.7013,105.4959,48319.0
2020-04-20 15:35:00,110.23,110.87,110.23,110.84,53958.0,105.5342,106.147,105.5342,106.1182,53958.0
2020-04-20 15:40:00,110.81,111.1,110.24,110.47,63274.0,106.0895,106.3672,105.5438,105.764,63274.0
2020-04-20 15:45:00,110.5,110.85,110.34,110.45,41221.0,105.7927,106.1278,105.6395,105.7448,41221.0
2020-04-20 15:50:00,110.45,110.46,109.54,110.09,82630.0,105.7448,105.7544,104.8736,105.4002,82630.0
2020-04-20 15:55:00,110.08,110.55,109.94,110.22,160351.0,105.3906,105.8406,105.2566,105.5246,160351.0
2020-04-21 09:30:00,103.81,104.96,100.56,104.0,140395.0,99.3877,100.4887,96.2762,99.5696,140395.0
2020-04-21 09:35:00,103.81,106.73,103.6,104.63,57044.0,99.3877,102.1833,99.1867,100.1728,57044.0
2020-04-21 09:40:00,104.66,106.12,104.6,104.86,26455.0,100.2015,101.5993,100.1441,100.393,26455.0
2020-04-21 09:45:00,105.0,107.94,104.99,106.51,37904.0,100.527,103.3418,100.5174,101.9727,37904.0
2020-04-21 09:50:00,106.42,108.49,105.96,107.56,22909.0,101.8865,103.8683,101.4461,102.978,22909.0
2020-04-21 09:55:00,107.74,109.09,107.27,107.37,46104.0,103.1503,104.4428,102.7003,102.7961,46104.0
2020-04-21 10:00:00,107.45,107.55,105.44,106.63,55097.0,102.8726,102.9684,100.9483,102.0876,55097.0
2020-04-21 10:05:00,106.47,106.77,105.66,105.98,21473.0,101.9344,102.2216,101.1589,101.4653,21473.0
2020-04-21 10:10:00,106.04,106.36,105.47,105.99,17580.0,101.5227,101.8291,100.977,101.4748,17580.0
2020-04-21 10:15:00,105.94,109.04,105.84,108.79,57190.0,101.427,104.3949,101.3312,104.1556,57190.0
2020-04-21 10:20:00,108.62,108.8,107.49,108.55,65049.0,103.9928,104.1651,102.9109,103.9258,65049.0
2020-04-21 10:25:00,108.2,112.02,108.12,111.39,95684.0,103.5907,107.248,103.5141,106.6448,95684.0
2020-04-21 10:30:00,111.2,114.29,110.74,112.82,152600.0,106.4629,109.4213,106.0225,108.0139,152600.0
2020-04-21 10:35:00,113.28,113.28,110.48,110.54,123346.0,108.4543,108.4543,105.7736,105.831,123346.0
2020-04-21 10:40:00,110.4,111.04,109.21,110.53,43823.0,105.697,106.3097,104.5577,105.8214,43823.0
2020-04-21 10:45:00,110.51,110.65,108.91,109.38,48362.0,105.8023,105.9363,104.2704,104.7204,48362.0
2020-04-21 10:50:00,109.23,109.8,107.94,108.32,46306.0,104.5768,105.1225,103.3418,103.7056,46306.0
2020-04-21 10:55:00,108.7,109.45,107.05,107.93,46600.0,104.0694,104.7874,102.4897,103.3322,46600.0
2020-04-21 11:00:00,107.72,108.03,107.24,107.55,28862.0,103.1311,103.4279,102.6716,102.9684,28862.0
2020-04-21 11:05:00,107.59,107.71,106.52,106.93,32147.0,103.0067,103.1216,101.9823,102.3748,32147.0
2020-04-21 11:10:00,106.75,106.98,105.67,105.79,37442.0,102.2025,102.4227,101.1685,101.2834,37442.0
2020-04-21 11:15:00,105.72,106.86,105.71,106.65,24514.0,101.2163,102.3078,101.2068,102.1067,24514.0
2020-04-21 11:20:00,106.64,108.91,106.64,107.01,36592.0,102.0972,104.2704,102.0972,102.4514,36592.0
2020-04-21 11:25:00,106.95,107.53,106.65,106.73,18326.0,102.3939,102.9492,102.1067,102.1833,18326.0
2020-04-21 11:30:00,106.77,107.96,106.38,107.3,36926.0,102.2216,103.3609,101.8482,102.729,36926.0
2020-04-21 11:35:00,107.17,107.21,106.18,106.51,17826.0,102.6046,102.6429,101.6567,101.9727,17826.0
2020-04-21 11:40:00,106.39,107.13,106.17,106.87,21021.0,101.8578,102.5663,101.6472,102.3174,21021.0
2020-04-21 11:45:00,106.81,107.11,106.52,106.54,26354.0,102.2599,102.5471,101.9823,102.0014,26354.0
2020-04-21 11:50:00,106.56,106.84,106.11,106.17,29574.0,102.0206,102.2886,101.5897,101.6472,29574.0
2020-04-21 11:55:00,106.18,106.59,105.95,106.59,21199.0,101.6567,102.0493,101.4365,102.0493,21199.0
2020-04-21 12:00:00,106.6,106.61,105.96,106.15,21706.0,102.0589,102.0684,101.4461,101.628,21706.0
2020-04-21 12:05:00,106.24,106.5,106.07,106.32,32448.0,101.7142,101.9631,101.5514,101.7908,32448.0
2020-04-21 12:10:00,106.3,106.62,105.9,106.0,32246.0,101.7716,102.078,101.3887,101.4844,32246.0
2020-04-21 12:15:00,106.05,106.37,105.98,106.27,19628.0,101.5323,101.8387,101.4653,101.7429,19628.0
2020-04-21 12:20:00,106.25,106.25,105.81,105.9,14678.0,101.7238,101.7238,101.3025,101.3887,14678.0
2020-04-21 12:25:00,105.87,106.42,105.87,106.07,46667.0,101.36,101.8865,101.36,101.5514,46667.0
2020-04-21 12:30:00,105.98,106.21,105.66,106.15,16627.0,101.4653,101.6855,101.1589,101.628,16627.0
2020-04-21 12:35:00,106.19,106.59,106.07,106.51,47294.0,101.6663,102.0493,101.5514,101.9727,47294.0
2020-04-21 12:40:00,106.55,106.56,105.93,105.93,18288.0,102.011,102.0206,101.4174,101.4174,18288.0
2020-04-21 12:45:00,105.86,106.1,105.72,106.08,54601.0,101.3504,101.5802,101.2163,101.561,54601.0
2020-04-21 12:50:00,106.21,106.73,106.16,106.32,37950.0,101.6855,102.1833,101.6376,101.7908,37950.0
2020-04-21 12:55:00,106.33,106.41,105.86,105.93,11295.0,101.8004,101.8769,101.3504,101.4174,11295.0
2020-04-21 13:00:00,105.95,106.22,105.88,106.0,6944.0,101.4365,101.695,101.3695,101.4844,6944.0
2020-04-21 13:05:00,105.99,105.99,105.74,105.74,6479.0,101.4748,101.4748,101.2355,101.2355,6479.0
2020-04-21 13:10:00,105.78,105.81,105.45,105.78,20271.0,101.2738,101.3025,100.9578,101.2738,20271.0
2020-04-21 13:15:00,105.76,106.06,105.64,105.93,10390.0,101.2546,101.5419,101.1398,101.4174,10390.0
2020-04-21 13:20:00,106.01,106.64,105.97,106.62,17779.0,101.494,102.0972,101.4557,102.078,17779.0
2020-04-21 13:25:00,106.58,107.39,106.47,107.22,29141.0,102.0397,102.8152,101.9344,102.6524,29141.0
2020-04-21 13:30:00,107.21,107.21,106.69,106.91,12933.0,102.6429,102.6429,102.145,102.3556,12933.0
2020-04-21 13:35:00,106.93,107.12,106.69,107.01,13841.0,102.3748,102.5567,102.145,102.4514,13841.0
2020-04-21 13:40:00,107.1,107.11,106.68,106.99,11121.0,102.5376,102.5471,102.1354,102.4322,11121.0
2020-04-21 13:45:00,107.07,107.08,106.37,106.48,10293.0,102.5088,102.5184,101.8387,101.944,10293.0
2020-04-21 13:50:00,106.45,106.54,105.99,106.46,369707.0,101.9152,102.0014,101.4748,101.9248,369707.0
2020-04-21 13:55:00,106.49,106.95,105.69,105.91,33686.0,101.9535,102.3939,101.1876,101.3982,33686.0
2020-04-21 14:00:00,105.81,105.93,105.41,105.59,28622.0,101.3025,101.4174,100.9195,101.0919,28622.0
2020-04-21 14:05:00,105.56,106.15,105.47,105.65,11832.0,101.0632,101.628,100.977,101.1493,11832.0
2020-04-21 14:10:00,105.65,106.0,105.21,105.89,66991.0,101.1493,101.4844,100.7281,101.3791,66991.0
2020-04-21 14:15:00,105.87,106.01,105.56,105.62,21955.0,101.36,101.494,101.0632,101.1206,21955.0
2020-04-21 14:20:00,105.61,106.37,105.2,106.32,18885.0,101.111,101.8387,100.7185,101.7908,18885.0
2020-04-21 14:25:00,106.27,106.28,105.75,105.75,8382.0,101.7429,101.7525,101.2451,101.2451,8382.0
2020-04-21 14:30:00,105.75,105.94,105.56,105.88,12603.0,101.2451,101.427,101.0632,101.3695,12603.0
2020-04-21 14:35:00,105.81,106.0,105.49,105.57,8930.0,101.3025,101.4844,100.9961,101.0727,8930.0
2020-04-21 14:40:00,105.5,105.5,105.11,105.11,10629.0,101.0057,101.0057,100.6323,100.6323,10629.0
2020-04-21 14:45:00,105.12,105.56,105.06,105.33,15162.0,100.6419,101.0632,100.5845,100.843,15162.0
2020-04-21 14:50:00,105.29,106.21,105.16,106.19,15986.0,100.8047,101.6855,100.6802,101.6663,15986.0
2020-04-21 14:55:00,106.17,106.33,105.6,105.63,36094.0,101.6472,101.8004,101.1015,101.1302,36094.0
2020-04-21 15:00:00,105.75,105.97,105.48,105.69,12206.0,101.2451,101.4557,100.9866,101.1876,12206.0
2020-04-21 15:05:00,105.72,105.77,105.25,105.4,13977.0,101.2163,101.2642,100.7664,100.91,13977.0
2020-04-21 15:10:00,105.41,105.64,105.27,105.64,16302.0,100.9195,101.1398,100.7855,101.1398,16302.0
2020-04-21 15:15:00,105.61,106.04,105.61,105.81,16833.0,101.111,101.5227,101.111,101.3025,16833.0
2020-04-21 15:20:00,105.83,105.87,105.41,105.42,17171.0,101.3217,101.36,100.9195,100.9291,17171.0
2020-04-21 15:25:00,105.5,105.63,105.35,105.53,22809.0,101.0057,101.1302,100.8621,101.0344,22809.0
2020-04-21 15:30:00,105.53,105.85,105.26,105.77,26940.0,101.0344,101.3408,100.7759,101.2642,26940.0
2020-04-21 15:35:00,105.85,106.52,105.7,106.1,32639.0,101.3408,101.9823,101.1972,101.5802,32639.0
2020-04-21 15:40:00,106.16,106.46,105.98,106.24,30787.0,101.6376,101.9248,101.4653,101.7142,30787.0
2020-04-21 15:45:00,106.21,106.21,105.69,105.69,34383.0,101.6855,101.6855,101.1876,101.1876,34383.0
2020-04-21 15:50:00,105.68,105.8,105.27,105.6,56171.0,101.178,101.2929,100.7855,101.1015,56171.0
2020-04-21 15:55:00,105.68,106.08,105.46,105.46,115504.0,101.178,101.561,100.9674,100.9674,115504.0
2020-04-22 09:30:00,108.33,108.91,106.23,106.96,48240.0,103.7152,104.2704,101.7046,102.4035,48240.0
2020-04-22 09:35:00,106.52,107.21,105.71,106.7,64564.0,101.9823,102.6429,101.2068,102.1546,64564.0
2020-04-22 09:40:00,106.77,107.2,106.46,106.47,14494.0,102.2216,102.6333,101.9248,101.9344,14494.0
2020-04-22 09:45:00,106.7,106.99,106.32,106.6,52131.0,102.1546,102.4322,101.7908,102.0589,52131.0
2020-04-22 09:50:00,106.52,107.3,106.23,106.23,25650.0,101.9823,102.729,101.7046,101.7046,25650.0
2020-04-22 09:55:00,106.36,106.37,105.51,105.91,21404.0,101.8291,101.8387,101.0153,101.3982,21404.0
2020-04-22 10:00:00,105.94,106.41,105.86,106.13,41035.0,101.427,101.8769,101.3504,101.6089,41035.0
2020-04-22 10:05:00,106.2,106.3,105.84,106.2,18213.0,101.6759,101.7716,101.3312,101.6759,18213.0
2020-04-22 10:10:00,106.29,107.29,106.18,107.29,24356.0,101.7621,102.7195,101.6567,102.7195,24356.0
2020-04-22 10:15:00,107.26,107.61,107.17,107.54,21931.0,102.6907,103.0258,102.6046,102.9588,21931.0
2020-04-22 10:20:00,107.52,108.08,107.26,108.08,9909.0,102.9397,103.4758,102.6907,103.4758,9909.0
2020-04-22 10:25:00,108.0,108.81,107.96,108.31,20382.0,103.3992,104.1747,103.3609,103.696,20382.0
2020-04-22 10:30:00,108.19,108.75,107.96,108.21,17571.0,103.5811,104.1173,103.3609,103.6003,17571.0
2020-04-22 10:35:00,108.15,108.57,108.14,108.29,11808.0,103.5428,103.9449,103.5333,103.6769,11808.0
2020-04-22 10:40:00,108.25,108.54,107.65,107.76,15319.0,103.6386,103.9162,103.0641,103.1694,15319.0
2020-04-22 10:45:00,107.7,108.01,107.33,107.43,12715.0,103.112,103.4088,102.7578,102.8535,12715.0
2020-04-22 10:50:00,107.39,107.56,107.11,107.26,10329.0,102.8152,102.978,102.5471,102.6907,10329.0
2020-04-22 10:55:00,107.35,107.47,107.2,107.23,23676.0,102.7769,102.8918,102.6333,102.662,23676.0
2020-04-22 11:00:00,107.22,107.73,107.17,107.73,24786.0,102.6524,103.1407,102.6046,103.1407,24786.0
2020-04-22 11:05:00,107.73,107.95,107.5,107.56,19081.0,103.1407,103.3513,102.9205,102.978,19081.0
2020-04-22 11:10:00,107.57,107.86,107.5,107.8,10533.0,102.9875,103.2652,102.9205,103.2077,10533.0
2020-04-22 11:15:00,107.81,108.05,107.46,107.46,16076.0,103.2173,103.4471,102.8822,102.8822,16076.0
2020-04-22 11:20:00,107.57,107.75,107.17,107.17,22484.0,102.9875,103.1599,102.6046,102.6046,22484.0
2020-04-22 11:25:00,107.26,107.44,107.09,107.44,17283.0,102.6907,102.8631,102.528,102.8631,17283.0
2020-04-22 11:30:00,107.43,107.69,107.41,107.61,11771.0,102.8535,103.1024,102.8343,103.0258,11771.0
2020-04-22 11:35:00,107.62,107.66,107.0,107.63,118186.0,103.0354,103.0737,102.4418,103.045,118186.0
2020-04-22 11:40:00,107.56,107.76,107.41,107.71,15275.0,102.978,103.1694,102.8343,103.1216,15275.0
2020-04-22 11:45:00,107.69,107.75,107.49,107.75,15273.0,103.1024,103.1599,102.9109,103.1599,15273.0
2020-04-22 11:50:00,107.74,107.86,107.7,107.8,19162.0,103.1503,103.2652,103.112,103.2077,19162.0
2020-04-22 11:55:00,107.77,107.77,107.46,107.67,10965.0,103.179,103.179,102.8822,103.0833,10965.0
2020-04-22 12:00:00,107.63,107.82,107.58,107.75,15721.0,103.045,103.2269,102.9971,103.1599,15721.0
2020-04-22 12:05:00,107.75,107.75,106.91,107.2,15836.0,103.1599,103.1599,102.3556,102.6333,15836.0
2020-04-22 12:10:00,107.23,107.56,107.2,107.38,13349.0,102.662,102.978,102.6333,102.8056,13349.0
2020-04-22 12:15:00,107.35,107.71,107.23,107.56,16172.0,102.7769,103.1216,102.662,102.978,16172.0
2020-04-22 12:20:00,107.56,107.58,106.87,107.36,23510.0,102.978,102.9971,102.3174,102.7865,23510.0
2020-04-22 12:25:00,107.36,107.39,107.08,107.16,10256.0,102.7865,102.8152,102.5184,102.595,10256.0
2020-04-22 12:30:00,107.14,107.2,106.58,106.72,14241.0,102.5759,102.6333,102.0397,102.1737,14241.0
2020-04-22 12:35:00,106.7,106.74,106.47,106.47,21547.0,102.1546,102.1929,101.9344,101.9344,21547.0
2020-04-22 12:40:00,106.55,106.63,106.33,106.37,22804.0,102.011,102.0876,101.8004,101.8387,22804.0
2020-04-22 12:45:00,106.4,107.21,106.34,106.91,51674.0,101.8674,102.6429,101.8099,102.3556,51674.0
2020-04-22 12:50:00,106.95,106.95,106.23,106.52,19034.0,102.3939,102.3939,101.7046,101.9823,19034.0
2020-04-22 12:55:00,106.52,106.8,106.28,106.77,9699.0,101.9823,102.2503,101.7525,102.2216,9699.0
2020-04-22 13:00:00,106.84,106.88,106.46,106.51,17071.0,102.2886,102.3269,101.9248,101.9727,17071.0
2020-04-22 13:05:00,106.57,106.82,106.56,106.77,4942.0,102.0301,102.2695,102.0206,102.2216,4942.0
2020-04-22 13:10:00,106.81,106.92,106.38,106.39,8394.0,102.2599,102.3652,101.8482,101.8578,8394.0
2020-04-22 13:15:00,106.34,106.52,106.34,106.41,11052.0,101.8099,101.9823,101.8099,101.8769,11052.0
2020-04-22 13:20:00,106.44,106.83,106.36,106.79,11028.0,101.9057,102.2791,101.8291,102.2408,11028.0
2020-04-22 13:25:00,106.77,106.77,106.23,106.6,11058.0,102.2216,102.2216,101.7046,102.0589,11058.0
2020-04-22 13:30:00,106.61,106.77,106.53,106.73,10285.0,102.0684,102.2216,101.9918,102.1833,10285.0
2020-04-22 13:35:00,106.74,106.74,106.41,106.43,10446.0,102.1929,102.1929,101.8769,101.8961,10446.0
2020-04-22 13:40:00,106.42,106.46,106.11,106.42,19442.0,101.8865,101.9248,101.5897,101.8865,19442.0
2020-04-22 13:45:00,106.48,106.5,106.22,106.25,11944.0,101.944,101.9631,101.695,101.7238,11944.0
2020-04-22 13:50:00,106.26,106.35,106.16,106.2,13926.0,101.7333,101.8195,101.6376,101.6759,13926.0
2020-04-22 13:55:00,106.17,106.29,106.04,106.08,11689.0,101.6472,101.7621,101.5227,101.561,11689.0
2020-04-22 14:00:00,106.06,106.27,105.93,106.15,19300.0,101.5419,101.7429,101.4174,101.628,19300.0
2020-04-22 14:05:00,106.14,106.22,105.75,105.96,12301.0,101.6185,101.695,101.2451,101.4461,12301.0
2020-04-22 14:10:00,105.97,106.12,105.92,105.99,10987.0,101.4557,101.5993,101.4078,101.4748,10987.0
2020-04-22 14:15:00,106.0,106.07,105.68,105.8,25237.0,101.4844,101.5514,101.178,101.2929,25237.0
2020-04-22 14:20:00,105.8,105.96,105.8,105.94,18280.0,101.2929,101.4461,101.2929,101.427,18280.0
2020-04-22 14:25:00,105.93,105.93,105.56,105.69,14173.0,101.4174,101.4174,101.0632,101.1876,14173.0
2020-04-22 14:30:00,105.73,106.29,105.64,106.25,45480.0,101.2259,101.7621,101.1398,101.7238,45480.0
2020-04-22 14:35:00,106.28,106.81,106.11,106.81,30250.0,101.7525,102.2599,101.5897,102.2599,30250.0
2020-04-22 14:40:00,106.77,106.9,106.17,106.45,39682.0,102.2216,102.3461,101.6472,101.9152,39682.0
2020-04-22 14:45:00,106.5,106.6,106.24,106.24,46860.0,101.9631,102.0589,101.7142,101.7142,46860.0
2020-04-22 14:50:00,106.27,106.32,105.9,105.9,28684.0,101.7429,101.7908,101.3887,101.3887,28684.0
2020-04-22 14:55:00,105.9,106.25,105.81,106.11,29452.0,101.3887,101.7238,101.3025,101.5897,29452.0
2020-04-22 15:00:00,106.21,106.31,106.05,106.23,37027.0,101.6855,101.7812,101.5323,101.7046,37027.0
2020-04-22 15:05:00,106.25,106.26,105.87,106.1,31807.0,101.7238,101.7333,101.36,101.5802,31807.0
2020-04-22 15:10:00,106.12,106.27,105.97,106.11,23669.0,101.5993,101.7429,101.4557,101.5897,23669.0
2020-04-22 15:15:00,106.17,106.17,105.71,105.77,25312.0,101.6472,101.6472,101.2068,101.2642,25312.0
2020-04-22 15:20:00,105.71,105.8,105.57,105.7,24944.0,101.2068,101.2929,101.0727,101.1972,24944.0
2020-04-22 15:25:00,105.69,105.76,105.51,105.55,24275.0,101.1876,101.2546,101.0153,101.0536,24275.0
2020-04-22 15:30:00,105.5,105.73,105.15,105.37,34283.0,101.0057,101.2259,100.6706,100.8813,34283.0
2020-04-22 15:35:00,105.38,105.99,105.32,105.93,40458.0,100.8908,101.4748,100.8334,101.4174,40458.0
2020-04-22 15:40:00,105.92,105.92,105.13,105.13,32027.0,101.4078,101.4078,100.6515,100.6515,32027.0
2020-04-22 15:45:00,105.12,105.39,104.97,105.04,80198.0,100.6419,100.9004,100.4983,100.5653,80198.0
2020-04-22 15:50:00,105.06,105.59,104.67,104.97,69027.0,100.5845,101.0919,100.2111,100.4983,69027.0
2020-04-22 15:55:00,104.92,104.95,104.34,104.42,146354.0,100.4504,100.4791,99.8951,99.9717,146354.0
2020-04-23 09:30:00,105.5,108.5,104.74,108.39,83955.0,101.0057,103.8779,100.2781,103.7726,83955.0
2020-04-23 09:35:00,108.14,109.48,108.01,109.22,31589.0,103.5333,104.8162,103.4088,104.5672,31589.0
2020-04-23 09:40:00,109.08,109.5,107.78,108.02,16978.0,104.4332,104.8353,103.1886,103.4184,16978.0
2020-04-23 09:45:00,107.8,108.62,107.66,107.91,88379.0,103.2077,103.9928,103.0737,103.313,88379.0
2020-04-23 09:50:00,107.76,107.95,107.25,107.37,9786.0,103.1694,103.3513,102.6812,102.7961,9786.0
2020-04-23 09:55:00,107.6,107.6,106.9,107.05,15296.0,103.0163,103.0163,102.3461,102.4897,15296.0
2020-04-23 10:00:00,107.15,107.58,106.86,107.53,28032.0,102.5854,102.9971,102.3078,102.9492,28032.0
2020-04-23 10:05:00,107.54,107.83,107.36,107.37,13399.0,102.9588,103.2365,102.7865,102.7961,13399.0
2020-04-23 10:10:00,107.47,107.52,107.04,107.2,25979.0,102.8918,102.9397,102.4801,102.6333,25979.0
2020-04-23 10:15:00,107.2,107.46,106.91,107.41,354665.0,102.6333,102.8822,102.3556,102.8343,354665.0
2020-04-23 10:20:00,107.39,107.61,107.08,107.18,32029.0,102.8152,103.0258,102.5184,102.6141,32029.0
2020-04-23 10:25:00,107.18,107.18,106.71,106.72,17642.0,102.6141,102.6141,102.1642,102.1737,17642.0
2020-04-23 10:30:00,106.89,107.28,106.8,107.28,15006.0,102.3365,102.7099,102.2503,102.7099,15006.0
2020-04-23 10:35:00,107.32,107.83,107.18,107.83,17357.0,102.7482,103.2365,102.6141,103.2365,17357.0
2020-04-23 10:40:00,107.81,108.69,107.81,108.46,14963.0,103.2173,104.0598,103.2173,103.8396,14963.0
2020-04-23 10:45:00,108.45,108.98,108.43,108.76,30808.0,103.83,104.3375,103.8109,104.1268,30808.0
2020-04-23 10:50:00,108.73,108.77,108.36,108.48,46788.0,104.0981,104.1364,103.7439,103.8588,46788.0
2020-04-23 10:55:00,108.39,108.47,108.03,108.15,10841.0,103.7726,103.8492,103.4279,103.5428,10841.0
2020-04-23 11:00:00,108.13,108.13,107.43,107.78,214054.0,103.5237,103.5237,102.8535,103.1886,214054.0
2020-04-23 11:05:00,107.74,107.76,107.55,107.76,11528.0,103.1503,103.1694,102.9684,103.1694,11528.0
2020-04-23 11:10:00,107.76,107.78,107.34,107.47,20435.0,103.1694,103.1886,102.7673,102.8918,20435.0
2020-04-23 11:15:00,107.39,107.54,107.15,107.41,18538.0,102.8152,102.9588,102.5854,102.8343,18538.0
2020-04-23 11:20:00,107.45,107.48,107.15,107.39,88918.0,102.8726,102.9014,102.5854,102.8152,88918.0
2020-04-23 11:25:00,107.36,107.67,107.25,107.28,10744.0,102.7865,103.0833,102.6812,102.7099,10744.0
2020-04-23 11:30:00,107.3,107.36,106.9,106.93,18623.0,102.729,102.7865,102.3461,102.3748,18623.0
2020-04-23 11:35:00,106.9,106.91,106.61,106.64,14151.0,102.3461,102.3556,102.0684,102.0972,14151.0
2020-04-23 11:40:00,106.64,106.77,106.52,106.76,13138.0,102.0972,102.2216,101.9823,102.212,13138.0
2020-04-23 11:45:00,106.72,106.9,106.68,106.89,12134.0,102.1737,102.3461,102.1354,102.3365,12134.0
2020-04-23 11:50:00,106.87,106.91,106.39,106.45,10445.0,102.3174,102.3556,101.8578,101.9152,10445.0
2020-04-23 11:55:00,106.45,106.66,106.45,106.64,6213.0,101.9152,102.1163,101.9152,102.0972,6213.0
2020-04-23 12:00:00,106.64,106.87,106.6,106.85,8660.0,102.0972,102.3174,102.0589,102.2982,8660.0
2020-04-23 12:05:00,106.81,106.96,106.81,106.92,11735.0,102.2599,102.4035,102.2599,102.3652,11735.0
2020-04-23 12:10:00,106.93,107.04,106.89,107.0,12915.0,102.3748,102.4801,102.3365,102.4418,12915.0
2020-04-23 12:15:00,106.97,106.97,106.64,106.64,10016.0,102.4131,102.4131,102.0972,102.0972,10016.0
2020-04-23 12:20:00,106.68,106.93,106.65,106.93,11438.0,102.1354,102.3748,102.1067,102.3748,11438.0
2020-04-23 12:25:00,106.93,106.97,106.81,106.89,14740.0,102.3748,102.4131,102.2599,102.3365,14740.0
2020-04-23 12:30:00,106.85,106.9,106.56,106.58,12590.0,102.2982,102.3461,102.0206,102.0397,12590.0
2020-04-23 12:35:00,106.59,106.78,106.37,106.61,19117.0,102.0493,102.2312,101.8387,102.0684,19117.0
2020-04-23 12:40:00,106.61,106.65,105.67,105.67,15967.0,102.0684,102.1067,101.1685,101.1685,15967.0
2020-04-23 12:45:00,105.77,106.12,104.61,105.72,38070.0,101.2642,101.5993,100.1536,101.2163,38070.0
2020-04-23 12:50:00,105.75,105.81,104.89,105.81,34532.0,101.2451,101.3025,100.4217,101.3025,34532.0
2020-04-23 12:55:00,105.6,106.1,105.49,105.68,18162.0,101.1015,101.5802,100.9961,101.178,18162.0
2020-04-23 13:00:00,105.74,105.97,105.6,105.87,15101.0,101.2355,101.4557,101.1015,101.36,15101.0
2020-04-23 13:05:00,105.86,105.9,105.69,105.84,11373.0,101.3504,101.3887,101.1876,101.3312,11373.0
2020-04-23 13:10:00,105.83,106.26,105.83,106.23,11840.0,101.3217,101.7333,101.3217,101.7046,11840.0
2020-04-23 13:15:00,106.25,106.28,105.99,105.99,9001.0,101.7238,101.7525,101.4748,101.4748,9001.0
2020-04-23 13:20:00,105.98,105.98,105.36,105.49,14407.0,101.4653,101.4653,100.8717,100.9961,14407.0
2020-04-23 13:25:00,105.45,105.9,105.26,105.9,10043.0,100.9578,101.3887,100.7759,101.3887,10043.0
2020-04-23 13:30:00,105.9,106.2,105.85,106.17,5216.0,101.3887,101.6759,101.3408,101.6472,5216.0
2020-04-23 13:35:00,106.17,106.34,106.08,106.34,12335.0,101.6472,101.8099,101.561,101.8099,12335.0
2020-04-23 13:40:00,106.44,106.44,105.62,105.76,15032.0,101.9057,101.9057,101.1206,101.2546,15032.0
2020-04-23 13:45:00,105.77,106.05,105.46,105.51,12538.0,101.2642,101.5323,100.9674,101.0153,12538.0
2020-04-23 13:50:00,105.5,105.64,105.0,105.0,9026.0,101.0057,101.1398,100.527,100.527,9026.0
2020-04-23 13:55:00,105.01,105.35,104.88,105.33,10160.0,100.5366,100.8621,100.4121,100.843,10160.0
2020-04-23 14:00:00,105.39,105.68,105.19,105.33,12159.0,100.9004,101.178,100.7089,100.843,12159.0
2020-04-23 14:05:00,105.29,105.29,104.89,104.94,7706.0,100.8047,100.8047,100.4217,100.4696,7706.0
2020-04-23 14:10:00,104.93,105.09,104.63,104.96,8185.0,100.46,100.6132,100.1728,100.4887,8185.0
2020-04-23 14:15:00,105.06,105.39,105.01,105.27,9234.0,100.5845,100.9004,100.5366,100.7855,9234.0
2020-04-23 14:20:00,105.26,105.52,105.16,105.52,12678.0,100.7759,101.0249,100.6802,101.0249,12678.0
2020-04-23 14:25:00,105.54,105.62,105.37,105.39,7141.0,101.044,101.1206,100.8813,100.9004,7141.0
2020-04-23 14:30:00,105.34,105.55,105.16,105.21,8580.0,100.8525,101.0536,100.6802,100.7281,8580.0
2020-04-23 14:35:00,105.16,105.3,105.01,105.11,9532.0,100.6802,100.8142,100.5366,100.6323,9532.0
2020-04-23 14:40:00,105.12,105.47,105.12,105.21,10504.0,100.6419,100.977,100.6419,100.7281,10504.0
2020-04-23 14:45:00,105.25,105.26,104.87,104.89,10813.0,100.7664,100.7759,100.4026,100.4217,10813.0
2020-04-23 14:50:00,104.95,105.34,104.89,105.21,9709.0,100.4791,100.8525,100.4217,100.7281,9709.0
2020-04-23 14:55:00,105.19,105.53,105.17,105.35,9036.0,100.7089,101.0344,100.6898,100.8621,9036.0
2020-04-23 15:00:00,105.35,105.38,105.15,105.24,11203.0,100.8621,100.8908,100.6706,100.7568,11203.0
2020-04-23 15:05:00,105.26,105.48,105.07,105.2,17506.0,100.7759,100.9866,100.594,100.7185,17506.0
2020-04-23 15:10:00,105.22,105.27,104.66,104.81,16303.0,100.7376,100.7855,100.2015,100.3451,16303.0
2020-04-23 15:15:00,104.81,104.86,104.62,104.72,21754.0,100.3451,100.393,100.1632,100.2589,21754.0
2020-04-23 15:20:00,104.81,104.98,104.76,104.88,15237.0,100.3451,100.5079,100.2972,100.4121,15237.0
2020-04-23 15:25:00,104.88,105.07,104.77,105.04,21057.0,100.4121,100.594,100.3068,100.5653,21057.0
2020-04-23 15:30:00,105.06,105.43,104.83,105.32,18818.0,100.5845,100.9387,100.3643,100.8334,18818.0
2020-04-23 15:35:00,105.34,105.42,105.21,105.32,18107.0,100.8525,100.9291,100.7281,100.8334,18107.0
2020-04-23 15:40:00,105.39,105.63,104.96,104.97,24703.0,100.9004,101.1302,100.4887,100.4983,24703.0
2020-04-23 15:45:00,105.0,105.1,104.85,105.04,51115.0,100.527,100.6228,100.3834,100.5653,51115.0
2020-04-23 15:50:00,104.93,105.2,104.61,104.83,53866.0,100.46,100.7185,100.1536,100.3643,53866.0
2020-04-23 15:55:00,104.84,105.01,104.73,104.79,117435.0,100.3738,100.5366,100.2685,100.326,117435.0
2020-04-24 09:30:00,106.01,106.45,105.47,105.63,23384.0,101.494,101.9152,100.977,101.1302,23384.0
2020-04-24 09:35:00,105.61,105.61,104.86,105.1,4545.0,101.111,101.111,100.393,100.6228,4545.0
2020-04-24 09:40:00,105.02,105.51,104.98,105.25,5948.0,100.5462,101.0153,100.5079,100.7664,5948.0
2020-04-24 09:45:00,105.38,105.38,105.01,105.15,14666.0,100.8908,100.8908,100.5366,100.6706,14666.0
2020-04-24 09:50:00,105.16,105.8,105.08,105.65,9641.0,100.6802,101.2929,100.6036,101.1493,9641.0
2020-04-24 09:55:00,105.66,105.75,105.0,105.09,9671.0,101.1589,101.2451,100.527,100.6132,9671.0
2020-04-24 10:00:00,105.09,105.46,105.07,105.19,7825.0,100.6132,100.9674,100.594,100.7089,7825.0
2020-04-24 10:05:00,105.24,105.68,104.77,104.84,11136.0,100.7568,101.178,100.3068,100.3738,11136.0
2020-04-24 10:10:00,104.84,105.09,104.62,104.65,16919.0,100.3738,100.6132,100.1632,100.1919,16919.0
2020-04-24 10:15:00,104.65,105.07,104.44,105.07,16578.0,100.1919,100.594,99.9909,100.594,16578.0
2020-04-24 10:20:00,104.96,105.04,104.83,104.89,8540.0,100.4887,100.5653,100.3643,100.4217,8540.0
2020-04-24 10:25:00,104.92,104.93,104.42,104.43,11161.0,100.4504,100.46,99.9717,99.9813,11161.0
2020-04-24 10:30:00,104.36,104.58,104.28,104.56,8256.0,99.9143,100.1249,99.8377,100.1058,8256.0
2020-04-24 10:35:00,104.51,104.93,104.5,104.81,7291.0,100.0579,100.46,100.0483,100.3451,7291.0
2020-04-24 10:40:00,104.9,105.16,104.76,104.85,6459.0,100.4313,100.6802,100.2972,100.3834,6459.0
2020-04-24 10:45:00,104.8,104.8,104.59,104.63,10879.0,100.3355,100.3355,100.1345,100.1728,10879.0
2020-04-24 10:50:00,104.65,105.06,104.65,105.06,7425.0,100.1919,100.5845,100.1919,100.5845,7425.0
2020-04-24 10:55:00,105.11,105.22,104.87,105.13,8262.0,100.6323,100.7376,100.4026,100.6515,8262.0
2020-04-24 11:00:00,105.13,105.36,104.89,104.98,13646.0,100.6515,100.8717,100.4217,100.5079,13646.0
2020-04-24 11:05:00,104.98,105.41,104.96,104.96,9838.0,100.5079,100.9195,100.4887,100.4887,9838.0
2020-04-24 11:10:00,104.98,105.1,104.76,105.03,20445.0,100.5079,100.6228,100.2972,100.5557,20445.0
2020-04-24 11:15:00,105.07,105.35,104.98,105.26,7294.0,100.594,100.8621,100.5079,100.7759,7294.0
2020-04-24 11:20:00,105.41,105.41,105.02,105.14,5563.0,100.9195,100.9195,100.5462,100.6611,5563.0
2020-04-24 11:25:00,105.14,105.31,105.08,105.24,8063.0,100.6611,100.8238,100.6036,100.7568,8063.0
2020-04-24 11:30:00,105.24,105.4,105.07,105.12,8012.0,100.7568,100.91,100.594,100.6419,8012.0
2020-04-24 11:35:00,105.08,105.48,105.07,105.45,6786.0,100.6036,100.9866,100.594,100.9578,6786.0
2020-04-24 11:40:00,105.44,105.58,105.16,105.54,22368.0,100.9483,101.0823,100.6802,101.044,22368.0
2020-04-24 11:45:00,105.44,105.55,105.25,105.47,16289.0,100.9483,101.0536,100.7664,100.977,16289.0
2020-04-24 11:50:00,105.42,105.47,105.13,105.13,9348.0,100.9291,100.977,100.6515,100.6515,9348.0
2020-04-24 11:55:00,105.14,105.15,104.88,104.89,7222.0,100.6611,100.6706,100.4121,100.4217,7222.0
2020-04-24 12:00:00,104.94,105.1,104.94,105.1,9326.0,100.4696,100.6228,100.4696,100.6228,9326.0
2020-04-24 12:05:00,105.15,105.35,105.06,105.34,13945.0,100.6706,100.8621,100.5845,100.8525,13945.0
2020-04-24 12:10:00,105.29,105.4,105.11,105.12,7940.0,100.8047,100.91,100.6323,100.6419,7940.0
2020-04-24 12:15:00,105.05,105.14,104.97,105.0,11119.0,100.5749,100.6611,100.4983,100.527,11119.0
2020-04-24 12:20:00,105.02,105.14,104.9,105.0,37318.0,100.5462,100.6611,100.4313,100.527,37318.0
2020-04-24 12:25:00,104.95,105.06,104.8,105.06,7680.0,100.4791,100.5845,100.3355,100.5845,7680.0
2020-04-24 12:30:00,104.99,105.06,104.97,105.0,5330.0,100.5174,100.5845,100.4983,100.527,5330.0
2020-04-24 12:35:00,104.99,105.12,104.94,105.12,6814.0,100.5174,100.6419,100.4696,100.6419,6814.0
2020-04-24 12:40:00,105.12,105.29,105.09,105.26,9671.0,100.6419,100.8047,100.6132,100.7759,9671.0
2020-04-24 12:45:00,105.28,105.35,105.19,105.32,10687.0,100.7951,100.8621,100.7089,100.8334,10687.0
2020-04-24 12:50:00,105.32,105.41,105.15,105.18,8854.0,100.8334,100.9195,100.6706,100.6993,8854.0
2020-04-24 12:55:00,105.16,105.26,105.13,105.25,5019.0,100.6802,100.7759,100.6515,100.7664,5019.0
2020-04-24 13:00:00,105.24,105.29,104.93,104.96,9072.0,100.7568,100.8047,100.46,100.4887,9072.0
2020-04-24 13:05:00,104.98,105.01,104.84,104.89,5019.0,100.5079,100.5366,100.3738,100.4217,5019.0
2020-04-24 13:10:00,104.88,104.98,104.85,104.96,5100.0,100.4121,100.5079,100.3834,100.4887,5100.0
2020-04-24 13:15:00,104.91,104.99,104.89,104.98,4625.0,100.4408,100.5174,100.4217,100.5079,4625.0
2020-04-24 13:20:00,105.01,105.24,104.99,105.09,7070.0,100.5366,100.7568,100.5174,100.6132,7070.0
2020-04-24 13:25:00,105.02,105.18,104.99,105.18,5573.0,100.5462,100.6993,100.5174,100.6993,5573.0
2020-04-24 13:30:00,105.23,105.23,105.0,105.0,6746.0,100.7472,100.7472,100.527,100.527,6746.0
2020-04-24 13:35:00,105.01,105.07,104.95,104.95,7788.0,100.5366,100.594,100.4791,100.4791,7788.0
2020-04-24 13:40:00,104.95,105.42,104.95,105.42,8003.0,100.4791,100.9291,100.4791,100.9291,8003.0
2020-04-24 13:45:00,105.39,105.42,105.25,105.34,15458.0,100.9004,100.9291,100.7664,100.8525,15458.0
2020-04-24 13:50:00,105.37,105.37,105.19,105.26,13357.0,100.8813,100.8813,100.7089,100.7759,13357.0
2020-04-24 13:55:00,105.2,105.66,105.19,105.66,16623.0,100.7185,101.1589,100.7089,101.1589,16623.0
2020-04-24 14:00:00,105.7,106.0,105.53,105.94,26947.0,101.1972,101.4844,101.0344,101.427,26947.0
2020-04-24 14:05:00,105.97,106.14,105.93,106.08,10435.0,101.4557,101.6185,101.4174,101.561,10435.0
2020-04-24 14:10:00,106.05,106.08,105.95,106.03,12243.0,101.5323,101.561,101.4365,101.5131,12243.0
2020-04-24 14:15:00,105.99,106.03,105.8,106.02,11028.0,101.4748,101.5131,101.2929,101.5036,11028.0
2020-04-24 14:20:00,106.06,106.41,106.03,106.38,17553.0,101.5419,101.8769,101.5131,101.8482,17553.0
2020-04-24 14:25:00,106.35,106.35,106.17,106.31,19410.0,101.8195,101.8195,101.6472,101.7812,19410.0
2020-04-24 14:30:00,106.3,106.73,106.28,106.53,42687.0,101.7716,102.1833,101.7525,101.9918,42687.0
2020-04-24 14:35:00,106.5,107.03,106.37,107.02,14639.0,101.9631,102.4705,101.8387,102.461,14639.0
2020-04-24 14:40:00,107.01,107.34,106.99,107.21,35618.0,102.4514,102.7673,102.4322,102.6429,35618.0
2020-04-24 14:45:00,107.23,107.62,107.22,107.62,30872.0,102.662,103.0354,102.6524,103.0354,30872.0
2020-04-24 14:50:00,107.67,107.8,107.28,107.35,45093.0,103.0833,103.2077,102.7099,102.7769,45093.0
2020-04-24 14:55:00,107.37,107.52,107.32,107.35,24484.0,102.7961,102.9397,102.7482,102.7769,24484.0
2020-04-24 15:00:00,107.32,107.43,107.24,107.29,46117.0,102.7482,102.8535,102.6716,102.7195,46117.0
2020-04-24 15:05:00,107.3,107.47,107.13,107.47,30284.0,102.729,102.8918,102.5663,102.8918,30284.0
2020-04-24 15:10:00,107.52,107.54,107.2,107.23,24064.0,102.9397,102.9588,102.6333,102.662,24064.0
2020-04-24 15:15:00,107.16,107.32,107.08,107.32,10577.0,102.595,102.7482,102.5184,102.7482,10577.0
2020-04-24 15:20:00,107.35,107.77,107.29,107.77,15384.0,102.7769,103.179,102.7195,103.179,15384.0
2020-04-24 15:25:00,107.76,108.11,107.68,108.11,21498.0,103.1694,103.5045,103.0928,103.5045,21498.0
2020-04-24 15:30:00,108.07,108.31,107.97,108.31,57991.0,103.4662,103.696,103.3705,103.696,57991.0
2020-04-24 15:35:00,108.31,108.52,108.11,108.47,40110.0,103.696,103.8971,103.5045,103.8492,40110.0
2020-04-24 15:40:00,108.48,108.56,108.33,108.42,40918.0,103.8588,103.9354,103.7152,103.8013,40918.0
2020-04-24 15:45:00,108.41,108.61,108.36,108.51,43129.0,103.7917,103.9832,103.7439,103.8875,43129.0
2020-04-24 15:50:00,108.53,108.57,107.72,107.98,73834.0,103.9066,103.9449,103.1311,103.3801,73834.0
2020-04-24 15:55:00,107.96,108.07,107.45,107.83,145654.0,103.3609,103.4662,102.8726,103.2365,145654.0
2020-04-27 09:30:00,108.86,110.9,108.68,110.27,54937.0,104.2226,106.1757,104.0502,105.5725,54937.0
2020-04-27 09:35:00,110.13,110.85,109.72,109.92,23864.0,105.4385,106.1278,105.0459,105.2374,23864.0
2020-04-27 09:40:00,109.73,110.5,109.41,110.5,73735.0,105.0555,105.7927,104.7492,105.7927,73735.0
2020-04-27 09:45:00,110.48,110.66,110.13,110.53,26006.0,105.7736,105.9459,105.4385,105.8214,26006.0
2020-04-27 09:50:00,110.58,110.64,109.56,109.82,44234.0,105.8693,105.9268,104.8928,105.1417,44234.0
2020-04-27 09:55:00,109.82,110.23,109.66,109.75,28645.0,105.1417,105.5342,104.9885,105.0747,28645.0
2020-04-27 10:00:00,109.71,109.95,109.5,109.54,14172.0,105.0364,105.2661,104.8353,104.8736,14172.0
2020-04-27 10:05:00,109.67,110.09,109.3,110.05,17888.0,104.9981,105.4002,104.6438,105.3619,17888.0
2020-04-27 10:10:00,110.06,110.34,109.41,110.26,22106.0,105.3715,105.6395,104.7492,105.5629,22106.0
2020-04-27 10:15:00,110.33,110.41,110.09,110.41,12319.0,105.63,105.7066,105.4002,105.7066,12319.0
2020-04-27 10:20:00,110.43,110.63,110.26,110.34,18560.0,105.7257,105.9172,105.5629,105.6395,18560.0
2020-04-27 10:25:00,110.32,110.73,110.3,110.73,34970.0,105.6204,106.0129,105.6012,106.0129,34970.0
2020-04-27 10:30:00,110.73,110.8,110.26,110.27,18367.0,106.0129,106.0799,105.5629,105.5725,18367.0
2020-04-27 10:35:00,110.19,110.19,109.66,109.92,11320.0,105.4959,105.4959,104.9885,105.2374,11320.0
2020-04-27 10:40:00,109.92,110.13,109.91,110.03,11873.0,105.2374,105.4385,105.2279,105.3427,11873.0
2020-04-27 10:45:00,110.08,110.17,109.95,110.1,12893.0,105.3906,105.4768,105.2661,105.4098,12893.0
2020-04-27 10:50:00,110.1,110.21,109.87,109.96,15286.0,105.4098,105.5151,105.1896,105.2757,15286.0
2020-04-27 10:55:00,109.91,110.0,109.65,109.93,24555.0,105.2279,105.314,104.9789,105.247,24555.0
2020-04-27 11:00:00,109.95,110.01,109.68,109.81,11557.0,105.2661,105.3236,105.0076,105.1321,11557.0
2020-04-27 11:05:00,109.8,109.8,109.41,109.74,17905.0,105.1225,105.1225,104.7492,105.0651,17905.0
2020-04-27 11:10:00,109.74,110.09,109.74,109.99,13364.0,105.0651,105.4002,105.0651,105.3044,13364.0
2020-04-27 11:15:00,110.0,110.02,109.46,109.68,16216.0,105.314,105.3332,104.797,105.0076,16216.0
2020-04-27 11:20:00,109.73,109.94,109.73,109.75,11060.0,105.0555,105.2566,105.0555,105.0747,11060.0
2020-04-27 11:25:00,109.75,110.32,109.73,110.17,20386.0,105.0747,105.6204,105.0555,105.4768,20386.0
2020-04-27 11:30:00,110.19,110.19,109.87,110.04,11966.0,105.4959,105.4959,105.1896,105.3523,11966.0
2020-04-27 11:35:00,110.04,110.39,110.0,110.38,11372.0,105.3523,105.6874,105.314,105.6778,11372.0
2020-04-27 11:40:00,110.34,110.47,110.2,110.25,13619.0,105.6395,105.764,105.5055,105.5534,13619.0
2020-04-27 11:45:00,110.14,110.18,109.91,110.01,8376.0,105.4481,105.4863,105.2279,105.3236,8376.0
2020-04-27 11:50:00,109.99,110.04,109.6,109.78,13693.0,105.3044,105.3523,104.9311,105.1034,13693.0
2020-04-27 11:55:00,109.83,109.83,109.42,109.56,20923.0,105.1513,105.1513,104.7587,104.8928,20923.0
2020-04-27 12:00:00,109.58,109.94,109.56,109.94,12743.0,104.9119,105.2566,104.8928,105.2566,12743.0
2020-04-27 12:05:00,109.87,110.05,109.86,110.04,28146.0,105.1896,105.3619,105.18,105.3523,28146.0
2020-04-27 12:10:00,110.09,110.46,110.0,110.46,10070.0,105.4002,105.7544,105.314,105.7544,10070.0
2020-04-27 12:15:00,110.4,110.6,110.39,110.43,13098.0,105.697,105.8885,105.6874,105.7257,13098.0
2020-04-27 12:20:00,110.48,110.52,110.41,110.52,7468.0,105.7736,105.8119,105.7066,105.8119,7468.0
2020-04-27 12:25:00,110.54,110.76,110.5,110.59,6470.0,105.831,106.0416,105.7927,105.8789,6470.0
2020-04-27 12:30:00,110.56,110.89,110.49,110.68,18362.0,105.8502,106.1661,105.7831,105.965,18362.0
2020-04-27 12:35:00,110.64,110.8,110.52,110.54,12839.0,105.9268,106.0799,105.8119,105.831,12839.0
2020-04-27 12:40:00,110.59,110.86,110.53,110.86,11197.0,105.8789,106.1374,105.8214,106.1374,11197.0
2020-04-27 12:45:00,110.85,111.0,110.81,110.82,13252.0,106.1278,106.2714,106.0895,106.0991,13252.0
2020-04-27 12:50:00,110.83,110.9,110.37,110.49,15971.0,106.1087,106.1757,105.6683,105.7831,15971.0
2020-04-27 12:55:00,110.57,110.87,110.4,110.86,17357.0,105.8597,106.147,105.697,106.1374,17357.0
2020-04-27 13:00:00,110.85,110.89,110.38,110.59,7620.0,106.1278,106.1661,105.6778,105.8789,7620.0
2020-04-27 13:05:00,110.61,110.65,110.46,110.47,5429.0,105.898,105.9363,105.7544,105.764,5429.0
2020-04-27 13:10:00,110.5,110.57,110.35,110.55,7287.0,105.7927,105.8597,105.6491,105.8406,7287.0
2020-04-27 13:15:00,110.48,110.51,110.03,110.08,10225.0,105.7736,105.8023,105.3427,105.3906,10225.0
2020-04-27 13:20:00,110.12,110.23,110.05,110.17,10289.0,105.4289,105.5342,105.3619,105.4768,10289.0
2020-04-27 13:25:00,110.21,110.44,110.21,110.38,10876.0,105.5151,105.7353,105.5151,105.6778,10876.0
2020-04-27 13:30:00,110.4,110.4,110.24,110.32,31442.0,105.697,105.697,105.5438,105.6204,31442.0
2020-04-27 13:35:00,110.27,110.28,110.14,110.28,9008.0,105.5725,105.5821,105.4481,105.5821,9008.0
2020-04-27 13:40:00,110.3,110.36,110.13,110.13,9327.0,105.6012,105.6587,105.4385,105.4385,9327.0
2020-04-27 13:45:00,110.1,110.25,110.03,110.14,27203.0,105.4098,105.5534,105.3427,105.4481,27203.0
2020-04-27 13:50:00,110.1,110.37,110.1,110.2,9067.0,105.4098,105.6683,105.4098,105.5055,9067.0
2020-04-27 13:55:00,110.25,110.56,110.21,110.21,10290.0,105.5534,105.8502,105.5151,105.5151,10290.0
2020-04-27 14:00:00,110.24,110.62,110.2,110.56,3480.0,105.5438,105.9076,105.5055,105.8502,3480.0
2020-04-27 14:05:00,110.51,110.78,110.44,110.78,5499.0,105.8023,106.0608,105.7353,106.0608,5499.0
2020-04-27 14:10:00,110.79,111.0,110.75,110.91,7608.0,106.0704,106.2714,106.0321,106.1853,7608.0
2020-04-27 14:15:00,110.89,110.89,110.67,110.81,5411.0,106.1661,106.1661,105.9555,106.0895,5411.0
2020-04-27 14:20:00,110.84,110.95,110.7,110.79,8376.0,106.1182,106.2235,105.9842,106.0704,8376.0
2020-04-27 14:25:00,110.84,111.07,110.79,110.82,11062.0,106.1182,106.3384,106.0704,106.0991,11062.0
2020-04-27 14:30:00,110.79,111.18,110.78,111.06,9342.0,106.0704,106.4437,106.0608,106.3289,9342.0
2020-04-27 14:35:00,111.06,111.12,110.84,111.1,7736.0,106.3289,106.3863,106.1182,106.3672,7736.0
2020-04-27 14:40:00,111.09,111.27,110.94,111.06,10821.0,106.3576,106.5299,106.214,106.3289,10821.0
2020-04-27 14:45:00,111.06,111.24,111.05,111.14,8684.0,106.3289,106.5012,106.3193,106.4055,8684.0
2020-04-27 14:50:00,111.09,111.45,111.06,111.45,17562.0,106.3576,106.7022,106.3289,106.7022,17562.0
2020-04-27 14:55:00,111.45,111.49,111.24,111.33,9700.0,106.7022,106.7405,106.5012,106.5874,9700.0
2020-04-27 15:00:00,111.31,111.48,111.28,111.4,18946.0,106.5682,106.731,106.5395,106.6544,18946.0
2020-04-27 15:05:00,111.39,111.46,111.11,111.33,13877.0,106.6448,106.7118,106.3767,106.5874,13877.0
2020-04-27 15:10:00,111.36,111.61,111.23,111.57,10932.0,106.6161,106.8554,106.4916,106.8171,10932.0
2020-04-27 15:15:00,111.61,111.61,111.14,111.27,11470.0,106.8554,106.8554,106.4055,106.5299,11470.0
2020-04-27 15:20:00,111.31,111.72,111.31,111.48,15358.0,106.5682,106.9607,106.5682,106.731,15358.0
2020-04-27 15:25:00,111.52,111.68,111.39,111.4,15339.0,106.7693,106.9224,106.6448,106.6544,15339.0
2020-04-27 15:30:00,111.45,111.64,111.33,111.33,21826.0,106.7022,106.8842,106.5874,106.5874,21826.0
2020-04-27 15:35:00,111.31,111.52,111.31,111.42,18840.0,106.5682,106.7693,106.5682,106.6735,18840.0
2020-04-27 15:40:00,111.42,111.75,111.38,111.75,26975.0,106.6735,106.9895,106.6352,106.9895,26975.0
2020-04-27 15:45:00,111.74,111.91,111.58,111.6,81771.0,106.9799,107.1427,106.8267,106.8459,81771.0
2020-04-27 15:50:00,111.3,111.6,110.71,110.86,134602.0,106.5586,106.8459,105.9938,106.1374,134602.0
2020-04-27 15:55:00,110.9,111.31,110.77,110.9,117545.0,106.1757,106.5682,106.0512,106.1757,117545.0
2020-04-28 09:30:00,111.66,113.49,111.63,112.26,67400.0,106.9033,108.6553,106.8746,107.4777,67400.0
2020-04-28 09:35:00,112.26,113.19,112.17,113.01,30180.0,107.4777,108.3681,107.3916,108.1958,30180.0
2020-04-28 09:40:00,113.1,113.74,113.03,113.74,17399.0,108.282,108.8947,108.2149,108.8947,17399.0
2020-04-28 09:45:00,113.73,113.74,112.82,112.82,18507.0,108.8851,108.8947,108.0139,108.0139,18507.0
2020-04-28 09:50:00,112.73,113.01,112.57,112.69,21164.0,107.9277,108.1958,107.7745,107.8894,21164.0
2020-04-28 09:55:00,112.63,113.18,112.43,112.43,16080.0,107.832,108.3585,107.6405,107.6405,16080.0
2020-04-28 10:00:00,112.3,112.3,111.0,111.05,27232.0,107.516,107.516,106.2714,106.3193,27232.0
2020-04-28 10:05:00,111.09,112.18,111.02,112.18,30692.0,106.3576,107.4011,106.2906,107.4011,30692.0
2020-04-28 10:10:00,112.23,112.23,111.2,111.38,16818.0,107.449,107.449,106.4629,106.6352,16818.0
2020-04-28 10:15:00,111.36,111.76,111.21,111.33,15773.0,106.6161,106.999,106.4725,106.5874,15773.0
2020-04-28 10:20:00,111.3,111.3,110.95,110.95,18477.0,106.5586,106.5586,106.2235,106.2235,18477.0
2020-04-28 10:25:00,110.83,110.99,110.36,110.56,16350.0,106.1087,106.2618,105.6587,105.8502,16350.0
2020-04-28 10:30:00,110.64,110.77,110.0,110.15,21365.0,105.9268,106.0512,105.314,105.4576,21365.0
2020-04-28 10:35:00,110.23,110.55,110.03,110.34,21093.0,105.5342,105.8406,105.3427,105.6395,21093.0
2020-04-28 10:40:00,110.27,110.61,110.0,110.09,15759.0,105.5725,105.898,105.314,105.4002,15759.0
2020-04-28 10:45:00,110.05,110.23,109.89,110.16,22052.0,105.3619,105.5342,105.2087,105.4672,22052.0
2020-04-28 10:50:00,110.13,110.19,109.67,109.67,75041.0,105.4385,105.4959,104.9981,104.9981,75041.0
2020-04-28 10:55:00,109.54,109.54,108.94,109.1,23239.0,104.8736,104.8736,104.2992,104.4524,23239.0
2020-04-28 11:00:00,109.18,109.66,108.89,109.52,13835.0,104.5289,104.9885,104.2513,104.8545,13835.0
2020-04-28 11:05:00,109.44,109.74,109.14,109.35,15556.0,104.7779,105.0651,104.4907,104.6917,15556.0
2020-04-28 11:10:00,109.26,109.93,109.23,109.54,38456.0,104.6055,105.247,104.5768,104.8736,38456.0
2020-04-28 11:15:00,109.49,109.57,109.23,109.49,20948.0,104.8257,104.9023,104.5768,104.8257,20948.0
2020-04-28 11:20:00,109.56,109.76,109.33,109.5,16017.0,104.8928,105.0842,104.6726,104.8353,16017.0
2020-04-28 11:25:00,109.48,109.93,109.46,109.8,9775.0,104.8162,105.247,104.797,105.1225,9775.0
2020-04-28 11:30:00,109.77,110.17,109.77,110.09,12963.0,105.0938,105.4768,105.0938,105.4002,12963.0
2020-04-28 11:35:00,110.06,110.15,109.88,109.91,10254.0,105.3715,105.4576,105.1991,105.2279,10254.0
2020-04-28 11:40:00,109.89,109.93,109.8,109.9,9657.0,105.2087,105.247,105.1225,105.2183,9657.0
2020-04-28 11:45:00,109.95,109.96,109.57,109.66,10660.0,105.2661,105.2757,104.9023,104.9885,10660.0
2020-04-28 11:50:00,109.66,109.83,109.32,109.83,31255.0,104.9885,105.1513,104.663,105.1513,31255.0
2020-04-28 11:55:00,109.83,109.9,109.62,109.9,6571.0,105.1513,105.2183,104.9502,105.2183,6571.0
2020-04-28 12:00:00,109.91,110.07,109.7,109.77,19155.0,105.2279,105.381,105.0268,105.0938,19155.0
2020-04-28 12:05:00,109.77,110.22,109.76,110.11,10807.0,105.0938,105.5246,105.0842,105.4193,10807.0
2020-04-28 12:10:00,110.11,110.29,109.86,109.86,11781.0,105.4193,105.5917,105.18,105.18,11781.0
2020-04-28 12:15:00,109.83,109.83,109.38,109.53,11693.0,105.1513,105.1513,104.7204,104.864,11693.0
2020-04-28 12:20:00,109.57,109.75,109.54,109.7,9319.0,104.9023,105.0747,104.8736,105.0268,9319.0
2020-04-28 12:25:00,109.68,109.8,109.63,109.79,5500.0,105.0076,105.1225,104.9598,105.113,5500.0
2020-04-28 12:30:00,109.75,109.94,109.75,109.88,10084.0,105.0747,105.2566,105.0747,105.1991,10084.0
2020-04-28 12:35:00,109.88,109.95,109.7,109.71,21587.0,105.1991,105.2661,105.0268,105.0364,21587.0
2020-04-28 12:40:00,109.69,109.79,109.59,109.79,6198.0,105.0172,105.113,104.9215,105.113,6198.0
2020-04-28 12:45:00,109.81,109.81,109.54,109.75,18943.0,105.1321,105.1321,104.8736,105.0747,18943.0
2020-04-28 12:50:00,109.74,109.97,109.67,109.96,12299.0,105.0651,105.2853,104.9981,105.2757,12299.0
2020-04-28 12:55:00,109.91,110.15,109.87,110.11,9779.0,105.2279,105.4576,105.1896,105.4193,9779.0
2020-04-28 13:00:00,110.15,110.47,110.15,110.43,10017.0,105.4576,105.764,105.4576,105.7257,10017.0
2020-04-28 13:05:00,110.47,110.47,109.9,110.07,11117.0,105.764,105.764,105.2183,105.381,11117.0
2020-04-28 13:10:00,110.09,110.1,109.94,109.97,5319.0,105.4002,105.4098,105.2566,105.2853,5319.0
2020-04-28 13:15:00,109.92,109.95,109.67,109.69,8948.0,105.2374,105.2661,104.9981,105.0172,8948.0
2020-04-28 13:20:00,109.67,109.92,109.52,109.92,22844.0,104.9981,105.2374,104.8545,105.2374,22844.0
2020-04-28 13:25:00,109.93,110.21,109.81,110.06,9138.0,105.247,105.5151,105.1321,105.3715,9138.0
2020-04-28 13:30:00,110.05,110.11,109.67,109.77,10535.0,105.3619,105.4193,104.9981,105.0938,10535.0
2020-04-28 13:35:00,109.79,109.91,109.66,109.86,8903.0,105.113,105.2279,104.9885,105.18,8903.0
2020-04-28 13:40:00,109.87,110.2,109.84,110.08,10771.0,105.1896,105.5055,105.1608,105.3906,10771.0
2020-04-28 13:45:00,110.12,110.12,109.9,110.06,10107.0,105.4289,105.4289,105.2183,105.3715,10107.0
2020-04-28 13:50:00,110.03,110.15,109.98,110.03,7855.0,105.3427,105.4576,105.2949,105.3427,7855.0
2020-04-28 13:55:00,110.03,110.07,109.49,109.65,20589.0,105.3427,105.381,104.8257,104.9789,20589.0
2020-04-28 14:00:00,109.67,110.02,109.66,109.98,11198.0,104.9981,105.3332,104.9885,105.2949,11198.0
2020-04-28 14:05:00,109.98,110.0,109.87,109.92,10900.0,105.2949,105.314,105.1896,105.2374,10900.0
2020-04-28 14:10:00,109.93,110.21,109.93,110.11,8969.0,105.247,105.5151,105.247,105.4193,8969.0
2020-04-28 14:15:00,110.11,110.11,109.92,109.94,7800.0,105.4193,105.4193,105.2374,105.2566,7800.0
2020-04-28 14:20:00,109.98,110.14,109.92,110.1,12003.0,105.2949,105.4481,105.2374,105.4098,12003.0
2020-04-28 14:25:00,110.15,110.16,109.88,109.92,9804.0,105.4576,105.4672,105.1991,105.2374,9804.0
2020-04-28 14:30:00,109.92,109.96,109.83,109.88,11237.0,105.2374,105.2757,105.1513,105.1991,11237.0
2020-04-28 14:35:00,109.85,109.89,109.61,109.64,26956.0,105.1704,105.2087,104.9406,104.9694,26956.0
2020-04-28 14:40:00,109.61,109.84,109.61,109.71,12835.0,104.9406,105.1608,104.9406,105.0364,12835.0
2020-04-28 14:45:00,109.74,109.89,109.74,109.86,12479.0,105.0651,105.2087,105.0651,105.18,12479.0
2020-04-28 14:50:00,109.86,110.0,109.76,109.94,25124.0,105.18,105.314,105.0842,105.2566,25124.0
2020-04-28 14:55:00,109.89,109.96,109.8,109.92,12258.0,105.2087,105.2757,105.1225,105.2374,12258.0
2020-04-28 15:00:00,109.9,109.98,109.8,109.85,16204.0,105.2183,105.2949,105.1225,105.1704,16204.0
2020-04-28 15:05:00,109.89,109.96,109.74,109.86,15928.0,105.2087,105.2757,105.0651,105.18,15928.0
2020-04-28 15:10:00,109.82,109.95,109.79,109.86,18188.0,105.1417,105.2661,105.113,105.18,18188.0
2020-04-28 15:15:00,109.83,109.89,109.77,109.85,16038.0,105.1513,105.2087,105.0938,105.1704,16038.0
2020-04-28 15:20:00,109.87,110.3,109.37,109.71,21329.0,105.1896,105.6012,104.7109,105.0364,21329.0
2020-04-28 15:25:00,109.71,109.94,109.66,109.83,16005.0,105.0364,105.2566,104.9885,105.1513,16005.0
2020-04-28 15:30:00,109.8,109.9,109.71,109.71,17676.0,105.1225,105.2183,105.0364,105.0364,17676.0
2020-04-28 15:35:00,109.7,109.7,109.34,109.56,22399.0,105.0268,105.0268,104.6821,104.8928,22399.0
2020-04-28 15:40:00,109.57,109.66,109.42,109.51,30745.0,104.9023,104.9885,104.7587,104.8449,30745.0
2020-04-28 15:45:00,109.48,109.58,109.39,109.43,55480.0,104.8162,104.9119,104.73,104.7683,55480.0
2020-04-28 15:50:00,109.32,109.58,109.19,109.38,90201.0,104.663,104.9119,104.5385,104.7204,90201.0
2020-04-28 15:55:00,109.41,109.49,109.24,109.29,128878.0,104.7492,104.8257,104.5864,104.6343,128878.0
2020-04-29 09:30:00,112.59,112.98,111.41,112.34,58648.0,107.7937,108.1671,106.664,107.5543,58648.0
2020-04-29 09:35:00,112.25,113.2,111.85,112.83,43858.0,107.4682,108.3777,107.0852,108.0235,43858.0
2020-04-29 09:40:00,112.72,112.97,112.15,112.73,10906.0,107.9181,108.1575,107.3724,107.9277,10906.0
2020-04-29 09:45:00,112.63,112.63,111.48,111.93,16134.0,107.832,107.832,106.731,107.1618,16134.0
2020-04-29 09:50:00,111.83,112.84,111.83,112.44,34073.0,107.0661,108.033,107.0661,107.6501,34073.0
2020-04-29 09:55:00,112.44,113.02,112.44,113.02,9862.0,107.6501,108.2054,107.6501,108.2054,9862.0
2020-04-29 10:00:00,113.11,113.39,112.76,113.23,13185.0,108.2915,108.5596,107.9564,108.4064,13185.0
2020-04-29 10:05:00,113.16,113.84,113.16,113.52,15068.0,108.3394,108.9904,108.3394,108.6841,15068.0
2020-04-29 10:10:00,113.58,113.88,113.45,113.68,24951.0,108.7415,109.0287,108.617,108.8372,24951.0
2020-04-29 10:15:00,113.8,114.93,113.65,114.92,52334.0,108.9521,110.034,108.8085,110.0244,52334.0
2020-04-29 10:20:00,114.89,115.72,114.46,115.42,54982.0,109.9957,110.7903,109.584,110.5031,54982.0
2020-04-29 10:25:00,115.29,115.33,114.78,115.16,14038.0,110.3787,110.417,109.8904,110.2542,14038.0
2020-04-29 10:30:00,115.22,115.38,114.98,115.11,14014.0,110.3116,110.4648,110.0819,110.2063,14014.0
2020-04-29 10:35:00,115.17,115.43,114.78,114.87,20438.0,110.2638,110.5127,109.8904,109.9766,20438.0
2020-04-29 10:40:00,114.92,114.97,114.63,114.63,14472.0,110.0244,110.0723,109.7468,109.7468,14472.0
2020-04-29 10:45:00,114.72,114.77,114.57,114.63,13150.0,109.8329,109.8808,109.6893,109.7468,13150.0
2020-04-29 10:50:00,114.69,114.93,114.68,114.81,42679.0,109.8042,110.034,109.7946,109.9191,42679.0
2020-04-29 10:55:00,114.82,115.15,114.5,114.55,16368.0,109.9287,110.2446,109.6223,109.6702,16368.0
2020-04-29 11:00:00,114.5,114.7,113.84,113.87,19458.0,109.6223,109.8138,108.9904,109.0192,19458.0
2020-04-29 11:05:00,113.96,114.54,113.92,114.51,26928.0,109.1053,109.6606,109.067,109.6319,26928.0
2020-04-29 11:10:00,114.45,114.77,114.39,114.4,5771.0,109.5744,109.8808,109.517,109.5266,5771.0
2020-04-29 11:15:00,114.36,114.56,114.23,114.46,6127.0,109.4883,109.6798,109.3638,109.584,6127.0
2020-04-29 11:20:00,114.51,114.64,114.41,114.53,7863.0,109.6319,109.7564,109.5362,109.651,7863.0
2020-04-29 11:25:00,114.54,114.64,114.22,114.41,8598.0,109.6606,109.7564,109.3542,109.5362,8598.0
2020-04-29 11:30:00,114.38,114.47,114.27,114.27,13311.0,109.5074,109.5936,109.4021,109.4021,13311.0
2020-04-29 11:35:00,114.24,114.52,114.2,114.31,12246.0,109.3734,109.6415,109.3351,109.4404,12246.0
2020-04-29 11:40:00,114.34,114.46,114.25,114.28,11805.0,109.4691,109.584,109.383,109.4117,11805.0
2020-04-29 11:45:00,114.22,114.46,114.18,114.31,25444.0,109.3542,109.584,109.3159,109.4404,25444.0
2020-04-29 11:50:00,114.37,115.04,114.29,114.96,11304.0,109.4979,110.1393,109.4213,110.0627,11304.0
2020-04-29 11:55:00,114.88,115.15,114.88,114.94,6221.0,109.9861,110.2446,109.9861,110.0436,6221.0
2020-04-29 12:00:00,114.92,115.07,114.75,115.07,14703.0,110.0244,110.168,109.8617,110.168,14703.0
2020-04-29 12:05:00,115.05,115.2,114.95,115.13,9690.0,110.1489,110.2925,110.0531,110.2255,9690.0
2020-04-29 12:10:00,115.04,115.05,114.78,114.94,12483.0,110.1393,110.1489,109.8904,110.0436,12483.0
2020-04-29 12:15:00,114.88,114.92,114.49,114.78,51413.0,109.9861,110.0244,109.6127,109.8904,51413.0
2020-04-29 12:20:00,114.83,114.83,114.39,114.49,20261.0,109.9383,109.9383,109.517,109.6127,20261.0
2020-04-29 12:25:00,114.54,114.54,114.32,114.38,10955.0,109.6606,109.6606,109.45,109.5074,10955.0
2020-04-29 12:30:00,114.39,114.4,114.0,114.04,38240.0,109.517,109.5266,109.1436,109.1819,38240.0
2020-04-29 12:35:00,114.07,114.67,114.0,114.67,15501.0,109.2106,109.7851,109.1436,109.7851,15501.0
2020-04-29 12:40:00,114.73,115.25,114.73,115.23,41704.0,109.8425,110.3404,109.8425,110.3212,41704.0
2020-04-29 12:45:00,115.22,115.47,115.08,115.27,46212.0,110.3116,110.551,110.1776,110.3595,46212.0
2020-04-29 12:50:00,115.29,115.36,115.1,115.15,11509.0,110.3787,110.4457,110.1968,110.2446,11509.0
2020-04-29 12:55:00,115.15,115.34,115.12,115.31,12922.0,110.2446,110.4265,110.2159,110.3978,12922.0
2020-04-29 13:00:00,115.34,115.71,115.33,115.63,13288.0,110.4265,110.7808,110.417,110.7042,13288.0
2020-04-29 13:05:00,115.68,115.94,115.67,115.92,9119.0,110.752,111.001,110.7425,110.9818,9119.0
2020-04-29 13:10:00,115.87,115.94,115.7,115.83,6781.0,110.934,111.001,110.7712,110.8957,6781.0
2020-04-29 13:15:00,115.82,115.94,115.63,115.72,10388.0,110.8861,111.001,110.7042,110.7903,10388.0
2020-04-29 13:20:00,115.73,115.83,115.61,115.63,10419.0,110.7999,110.8957,110.685,110.7042,10419.0
2020-04-29 13:25:00,115.63,115.97,115.63,115.8,12135.0,110.7042,111.0297,110.7042,110.8669,12135.0
2020-04-29 13:30:00,115.75,115.77,115.52,115.57,9897.0,110.8191,110.8382,110.5989,110.6467,9897.0
2020-04-29 13:35:00,115.59,115.59,115.23,115.43,15969.0,110.6659,110.6659,110.3212,110.5127,15969.0
2020-04-29 13:40:00,115.44,115.44,115.15,115.16,8310.0,110.5223,110.5223,110.2446,110.2542,8310.0
2020-04-29 13:45:00,115.19,115.27,115.08,115.26,10664.0,110.2829,110.3595,110.1776,110.3499,10664.0
2020-04-29 13:50:00,115.28,115.32,114.85,114.99,12218.0,110.3691,110.4074,109.9574,110.0914,12218.0
2020-04-29 13:55:00,114.96,115.18,114.96,115.15,12965.0,110.0627,110.2733,110.0627,110.2446,12965.0
2020-04-29 14:00:00,115.15,115.49,114.67,114.91,26648.0,110.2446,110.5701,109.7851,110.0149,26648.0
2020-04-29 14:05:00,114.93,115.03,114.48,114.57,21542.0,110.034,110.1297,109.6032,109.6893,21542.0
2020-04-29 14:10:00,114.55,114.76,114.48,114.76,15993.0,109.6702,109.8712,109.6032,109.8712,15993.0
2020-04-29 14:15:00,114.77,115.03,114.6,114.8,14147.0,109.8808,110.1297,109.7181,109.9095,14147.0
2020-04-29 14:20:00,114.87,115.02,114.8,114.97,12815.0,109.9766,110.1202,109.9095,110.0723,12815.0
2020-04-29 14:25:00,114.97,115.06,114.45,114.77,23415.0,110.0723,110.1585,109.5744,109.8808,23415.0
2020-04-29 14:30:00,114.71,114.89,114.55,114.88,9398.0,109.8234,109.9957,109.6702,109.9861,9398.0
2020-04-29 14:35:00,114.8,115.01,114.57,115.0,7655.0,109.9095,110.1106,109.6893,110.101,7655.0
2020-04-29 14:40:00,114.93,115.1,114.87,114.94,8432.0,110.034,110.1968,109.9766,110.0436,8432.0
2020-04-29 14:45:00,114.98,114.99,114.45,114.59,19379.0,110.0819,110.0914,109.5744,109.7085,19379.0
2020-04-29 14:50:00,114.55,114.65,114.34,114.38,38363.0,109.6702,109.7659,109.4691,109.5074,38363.0
2020-04-29 14:55:00,114.43,114.78,114.39,114.74,19778.0,109.5553,109.8904,109.517,109.8521,19778.0
2020-04-29 15:00:00,114.68,114.75,114.5,114.71,17266.0,109.7946,109.8617,109.6223,109.8234,17266.0
2020-04-29 15:05:00,114.7,114.72,114.52,114.7,25709.0,109.8138,109.8329,109.6415,109.8138,25709.0
2020-04-29 15:10:00,114.67,114.72,114.57,114.62,17869.0,109.7851,109.8329,109.6893,109.7372,17869.0
2020-04-29 15:15:00,114.64,114.64,114.23,114.34,27870.0,109.7564,109.7564,109.3638,109.4691,27870.0
2020-04-29 15:20:00,114.3,114.49,114.24,114.38,17510.0,109.4308,109.6127,109.3734,109.5074,17510.0
2020-04-29 15:25:00,114.38,114.48,114.16,114.3,18365.0,109.5074,109.6032,109.2968,109.4308,18365.0
2020-04-29 15:30:00,114.29,114.29,113.85,114.12,28839.0,109.4213,109.4213,109.0,109.2585,28839.0
2020-04-29 15:35:00,114.14,114.14,113.79,113.89,35320.0,109.2777,109.2777,108.9426,109.0383,35320.0
2020-04-29 15:40:00,113.88,114.33,113.81,114.29,35121.0,109.0287,109.4596,108.9617,109.4213,35121.0
2020-04-29 15:45:00,114.28,114.34,114.19,114.3,39094.0,109.4117,109.4691,109.3255,109.4308,39094.0
2020-04-29 15:50:00,114.27,114.27,113.4,113.61,80693.0,109.4021,109.4021,108.5692,108.7702,80693.0
2020-04-29 15:55:00,113.58,113.68,113.29,113.33,153275.0,108.7415,108.8372,108.4639,108.5022,153275.0
2020-04-30 09:30:00,111.86,112.2,111.41,112.03,29900.0,107.0948,107.4203,106.664,107.2575,29900.0
2020-04-30 09:35:00,112.02,112.13,111.43,111.8,25594.0,107.248,107.3533,106.6831,107.0373,25594.0
2020-04-30 09:40:00,111.7,112.0,110.87,110.91,14664.0,106.9416,107.2288,106.147,106.1853,14664.0
2020-04-30 09:45:00,111.04,111.47,110.79,111.23,5648.0,106.3097,106.7214,106.0704,106.4916,5648.0
2020-04-30 09:50:00,111.23,111.71,111.12,111.13,8023.0,106.4916,106.9512,106.3863,106.3959,8023.0
2020-04-30 09:55:00,111.24,111.79,111.24,111.56,10353.0,106.5012,107.0278,106.5012,106.8076,10353.0
2020-04-30 10:00:00,111.65,112.01,111.26,111.26,6921.0,106.8937,107.2384,106.5203,106.5203,6921.0
2020-04-30 10:05:00,111.02,111.33,110.7,110.98,11936.0,106.2906,106.5874,105.9842,106.2523,11936.0
2020-04-30 10:10:00,110.98,111.14,110.6,110.7,21920.0,106.2523,106.4055,105.8885,105.9842,21920.0
2020-04-30 10:15:00,110.71,110.74,110.06,110.52,11591.0,105.9938,106.0225,105.3715,105.8119,11591.0
2020-04-30 10:20:00,110.48,110.5,110.17,110.28,9728.0,105.7736,105.7927,105.4768,105.5821,9728.0
2020-04-30 10:25:00,110.28,110.44,110.06,110.37,8908.0,105.5821,105.7353,105.3715,105.6683,8908.0
2020-04-30 10:30:00,110.33,110.65,110.31,110.65,5600.0,105.63,105.9363,105.6108,105.9363,5600.0
2020-04-30 10:35:00,110.72,110.83,110.57,110.79,10267.0,106.0033,106.1087,105.8597,106.0704,10267.0
2020-04-30 10:40:00,110.81,110.81,110.36,110.52,28697.0,106.0895,106.0895,105.6587,105.8119,28697.0
2020-04-30 10:45:00,110.49,111.24,110.49,111.03,12078.0,105.7831,106.5012,105.7831,106.3001,12078.0
2020-04-30 10:50:00,111.22,111.28,110.86,111.01,4840.0,106.482,106.5395,106.1374,106.281,4840.0
2020-04-30 10:55:00,110.87,111.21,110.76,111.21,11492.0,106.147,106.4725,106.0416,106.4725,11492.0
2020-04-30 11:00:00,111.16,111.58,111.15,111.42,5586.0,106.4246,106.8267,106.415,106.6735,5586.0
2020-04-30 11:05:00,111.38,111.5,111.3,111.41,12372.0,106.6352,106.7501,106.5586,106.664,12372.0
2020-04-30 11:10:00,111.39,111.47,111.22,111.47,6644.0,106.6448,106.7214,106.482,106.7214,6644.0
2020-04-30 11:15:00,111.53,111.61,111.18,111.52,8691.0,106.7788,106.8554,106.4437,106.7693,8691.0
2020-04-30 11:20:00,111.52,111.69,111.42,111.42,7076.0,106.7693,106.932,106.6735,106.6735,7076.0
2020-04-30 11:25:00,111.47,111.85,111.44,111.59,9614.0,106.7214,107.0852,106.6927,106.8363,9614.0
2020-04-30 11:30:00,111.43,111.99,111.42,111.85,5661.0,106.6831,107.2192,106.6735,107.0852,5661.0
2020-04-30 11:35:00,111.84,112.19,111.67,111.92,8315.0,107.0756,107.4107,106.9129,107.1522,8315.0
2020-04-30 11:40:00,111.97,112.13,111.95,112.02,4131.0,107.2001,107.3533,107.1809,107.248,4131.0
2020-04-30 11:45:00,111.97,112.3,111.57,111.57,11888.0,107.2001,107.516,106.8171,106.8171,11888.0
2020-04-30 11:50:00,111.62,111.67,111.21,111.26,12952.0,106.865,106.9129,106.4725,106.5203,12952.0
2020-04-30 11:55:00,111.09,111.14,110.34,110.84,34536.0,106.3576,106.4055,105.6395,106.1182,34536.0
2020-04-30 12:00:00,110.86,110.86,110.15,110.16,19060.0,106.1374,106.1374,105.4576,105.4672,19060.0
2020-04-30 12:05:00,110.12,110.54,110.01,110.51,15679.0,105.4289,105.831,105.3236,105.8023,15679.0
2020-04-30 12:10:00,110.5,110.62,110.29,110.51,9668.0,105.7927,105.9076,105.5917,105.8023,9668.0
2020-04-30 12:15:00,110.53,110.63,110.28,110.28,6678.0,105.8214,105.9172,105.5821,105.5821,6678.0
2020-04-30 12:20:00,110.28,110.32,110.06,110.12,8164.0,105.5821,105.6204,105.3715,105.4289,8164.0
2020-04-30 12:25:00,110.06,110.13,109.72,109.78,9987.0,105.3715,105.4385,105.0459,105.1034,9987.0
2020-04-30 12:30:00,109.75,109.75,109.38,109.44,11098.0,105.0747,105.0747,104.7204,104.7779,11098.0
2020-04-30 12:35:00,109.39,109.53,109.33,109.47,61320.0,104.73,104.864,104.6726,104.8066,61320.0
2020-04-30 12:40:00,109.5,109.73,109.45,109.54,8402.0,104.8353,105.0555,104.7874,104.8736,8402.0
2020-04-30 12:45:00,109.54,109.72,109.42,109.63,15024.0,104.8736,105.0459,104.7587,104.9598,15024.0
2020-04-30 12:50:00,109.62,109.72,109.41,109.72,13156.0,104.9502,105.0459,104.7492,105.0459,13156.0
2020-04-30 12:55:00,109.71,110.0,109.71,109.97,11777.0,105.0364,105.314,105.0364,105.2853,11777.0
2020-04-30 13:00:00,109.93,109.93,109.69,109.69,14082.0,105.247,105.247,105.0172,105.0172,14082.0
2020-04-30 13:05:00,109.7,110.02,109.68,109.9,15451.0,105.0268,105.3332,105.0076,105.2183,15451.0
2020-04-30 13:10:00,109.9,110.31,109.88,110.22,12212.0,105.2183,105.6108,105.1991,105.5246,12212.0
2020-04-30 13:15:00,110.23,110.3,110.14,110.19,8002.0,105.5342,105.6012,105.4481,105.4959,8002.0
2020-04-30 13:20:00,110.19,110.19,109.96,110.13,10203.0,105.4959,105.4959,105.2757,105.4385,10203.0
2020-04-30 13:25:00,110.1,110.12,109.64,109.71,13933.0,105.4098,105.4289,104.9694,105.0364,13933.0
2020-04-30 13:30:00,109.62,109.7,109.06,109.12,13955.0,104.9502,105.0268,104.4141,104.4715,13955.0
2020-04-30 13:35:00,109.17,109.46,109.15,109.46,21111.0,104.5194,104.797,104.5002,104.797,21111.0
2020-04-30 13:40:00,109.41,109.61,109.23,109.54,15702.0,104.7492,104.9406,104.5768,104.8736,15702.0
2020-04-30 13:45:00,109.55,109.78,109.34,109.78,17647.0,104.8832,105.1034,104.6821,105.1034,17647.0
2020-04-30 13:50:00,109.69,109.93,109.47,109.56,14171.0,105.0172,105.247,104.8066,104.8928,14171.0
2020-04-30 13:55:00,109.54,109.54,109.16,109.16,11012.0,104.8736,104.8736,104.5098,104.5098,11012.0
2020-04-30 14:00:00,109.08,109.69,109.08,109.59,13738.0,104.4332,105.0172,104.4332,104.9215,13738.0
2020-04-30 14:05:00,109.56,109.62,109.4,109.56,23506.0,104.8928,104.9502,104.7396,104.8928,23506.0
2020-04-30 14:10:00,109.51,109.7,109.46,109.7,15758.0,104.8449,105.0268,104.797,105.0268,15758.0
2020-04-30 14:15:00,109.7,109.82,109.36,109.54,16160.0,105.0268,105.1417,104.7013,104.8736,16160.0
2020-04-30 14:20:00,109.55,109.68,109.44,109.6,7628.0,104.8832,105.0076,104.7779,104.9311,7628.0
2020-04-30 14:25:00,109.62,109.87,109.52,109.75,9693.0,104.9502,105.1896,104.8545,105.0747,9693.0
2020-04-30 14:30:00,109.81,110.13,109.74,109.83,13724.0,105.1321,105.4385,105.0651,105.1513,13724.0
2020-04-30 14:35:00,109.79,109.79,109.42,109.5,6907.0,105.113,105.113,104.7587,104.8353,6907.0
2020-04-30 14:40:00,109.54,109.55,109.25,109.34,8637.0,104.8736,104.8832,104.596,104.6821,8637.0
2020-04-30 14:45:00,109.32,109.67,109.32,109.55,20033.0,104.663,104.9981,104.663,104.8832,20033.0
2020-04-30 14:50:00,109.56,109.58,109.32,109.44,8505.0,104.8928,104.9119,104.663,104.7779,8505.0
2020-04-30 14:55:00,109.42,109.75,109.26,109.75,13424.0,104.7587,105.0747,104.6055,105.0747,13424.0
2020-04-30 15:00:00,109.74,109.89,109.62,109.86,12668.0,105.0651,105.2087,104.9502,105.18,12668.0
2020-04-30 15:05:00,109.87,110.18,109.87,110.03,12492.0,105.1896,105.4863,105.1896,105.3427,12492.0
2020-04-30 15:10:00,110.0,110.0,109.69,109.88,12738.0,105.314,105.314,105.0172,105.1991,12738.0
2020-04-30 15:15:00,109.88,110.15,109.85,110.0,13402.0,105.1991,105.4576,105.1704,105.314,13402.0
2020-04-30 15:20:00,110.01,110.34,109.97,110.19,14355.0,105.3236,105.6395,105.2853,105.4959,14355.0
2020-04-30 15:25:00,110.19,110.32,110.0,110.3,17887.0,105.4959,105.6204,105.314,105.6012,17887.0
2020-04-30 15:30:00,110.4,110.42,109.93,110.03,18498.0,105.697,105.7161,105.247,105.3427,18498.0
2020-04-30 15:35:00,110.0,110.0,109.76,109.9,25288.0,105.314,105.314,105.0842,105.2183,25288.0
2020-04-30 15:40:00,109.83,109.86,109.62,109.83,14738.0,105.1513,105.18,104.9502,105.1513,14738.0
2020-04-30 15:45:00,109.82,109.91,109.64,109.67,19872.0,105.1417,105.2279,104.9694,104.9981,19872.0
2020-04-30 15:50:00,109.56,110.3,109.37,110.3,69246.0,104.8928,105.6012,104.7109,105.6012,69246.0
2020-04-30 15:55:00,110.28,110.4,109.79,109.88,133132.0,105.5821,105.697,105.113,105.1991,133132.0
2020-05-01 09:30:00,107.38,108.62,106.03,107.97,106714.0,102.8056,103.9928,101.5131,103.3705,106714.0
2020-05-01 09:35:00,107.97,108.17,107.13,107.13,16191.0,103.3705,103.562,102.5663,102.5663,16191.0
2020-05-01 09:40:00,107.12,107.16,106.52,106.63,30537.0,102.5567,102.595,101.9823,102.0876,30537.0
2020-05-01 09:45:00,106.37,106.81,106.09,106.09,16844.0,101.8387,102.2599,101.5706,101.5706,16844.0
2020-05-01 09:50:00,106.09,106.09,105.37,105.41,28973.0,101.5706,101.5706,100.8813,100.9195,28973.0
2020-05-01 09:55:00,105.38,105.79,105.26,105.42,9715.0,100.8908,101.2834,100.7759,100.9291,9715.0
2020-05-01 10:00:00,105.59,105.94,105.29,105.52,10120.0,101.0919,101.427,100.8047,101.0249,10120.0
2020-05-01 10:05:00,105.51,106.0,105.39,105.66,32818.0,101.0153,101.4844,100.9004,101.1589,32818.0
2020-05-01 10:10:00,105.67,105.7,105.34,105.52,22677.0,101.1685,101.1972,100.8525,101.0249,22677.0
2020-05-01 10:15:00,105.59,105.86,105.04,105.25,36110.0,101.0919,101.3504,100.5653,100.7664,36110.0
2020-05-01 10:20:00,105.19,105.19,104.62,105.02,50282.0,100.7089,100.7089,100.1632,100.5462,50282.0
2020-05-01 10:25:00,105.03,105.57,105.0,105.51,24808.0,100.5557,101.0727,100.527,101.0153,24808.0
2020-05-01 10:30:00,105.55,105.64,105.27,105.51,17045.0,101.0536,101.1398,100.7855,101.0153,17045.0
2020-05-01 10:35:00,105.5,106.01,105.48,105.82,14597.0,101.0057,101.494,100.9866,101.3121,14597.0
2020-05-01 10:40:00,105.79,106.09,105.71,105.82,12928.0,101.2834,101.5706,101.2068,101.3121,12928.0
2020-05-01 10:45:00,105.84,106.06,105.72,106.03,10847.0,101.3312,101.5419,101.2163,101.5131,10847.0
2020-05-01 10:50:00,105.91,106.03,105.47,105.47,22584.0,101.3982,101.5131,100.977,100.977,22584.0
2020-05-01 10:55:00,105.54,105.57,104.85,104.96,20878.0,101.044,101.0727,100.3834,100.4887,20878.0
2020-05-01 11:00:00,104.86,105.07,104.7,104.89,16306.0,100.393,100.594,100.2398,100.4217,16306.0
2020-05-01 11:05:00,104.93,105.03,104.71,104.86,12173.0,100.46,100.5557,100.2494,100.393,12173.0
2020-05-01 11:10:00,104.82,104.93,104.65,104.89,13023.0,100.3547,100.46,100.1919,100.4217,13023.0
2020-05-01 11:15:00,104.86,104.91,104.68,104.75,10782.0,100.393,100.4408,100.2206,100.2877,10782.0
2020-05-01 11:20:00,104.68,104.77,104.61,104.66,4000.0,100.2206,100.3068,100.1536,100.2015,4000.0
2020-05-01 11:25:00,104.68,104.71,104.42,104.61,14121.0,100.2206,100.2494,99.9717,100.1536,14121.0
2020-05-01 11:30:00,104.64,104.65,104.43,104.48,10746.0,100.1824,100.1919,99.9813,100.0292,10746.0
2020-05-01 11:35:00,104.53,104.64,104.32,104.42,7517.0,100.077,100.1824,99.876,99.9717,7517.0
2020-05-01 11:40:00,104.33,104.34,104.16,104.19,34676.0,99.8856,99.8951,99.7228,99.7515,34676.0
2020-05-01 11:45:00,104.19,104.25,104.0,104.24,40036.0,99.7515,99.809,99.5696,99.7994,40036.0
2020-05-01 11:50:00,104.23,104.39,104.16,104.26,10337.0,99.7898,99.943,99.7228,99.8185,10337.0
2020-05-01 11:55:00,104.34,104.45,104.19,104.44,7131.0,99.8951,100.0004,99.7515,99.9909,7131.0
2020-05-01 12:00:00,104.46,104.5,104.22,104.25,4145.0,100.01,100.0483,99.7802,99.809,4145.0
2020-05-01 12:05:00,104.3,104.49,104.2,104.27,5376.0,99.8568,100.0387,99.7611,99.8281,5376.0
2020-05-01 12:10:00,104.3,104.66,104.3,104.57,16751.0,99.8568,100.2015,99.8568,100.1153,16751.0
2020-05-01 12:15:00,104.59,104.6,104.21,104.21,8078.0,100.1345,100.1441,99.7707,99.7707,8078.0
2020-05-01 12:20:00,104.22,104.29,103.94,104.13,22596.0,99.7802,99.8473,99.5122,99.6941,22596.0
2020-05-01 12:25:00,104.14,104.26,103.96,104.0,7440.0,99.7037,99.8185,99.5313,99.5696,7440.0
2020-05-01 12:30:00,104.0,104.4,103.93,104.4,12387.0,99.5696,99.9526,99.5026,99.9526,12387.0
2020-05-01 12:35:00,104.44,104.44,104.11,104.23,4799.0,99.9909,99.9909,99.6749,99.7898,4799.0
2020-05-01 12:40:00,104.26,104.26,103.89,104.06,11893.0,99.8185,99.8185,99.4643,99.6271,11893.0
2020-05-01 12:45:00,103.97,104.22,103.97,104.0,7482.0,99.5409,99.7802,99.5409,99.5696,7482.0
2020-05-01 12:50:00,104.0,104.08,103.95,104.05,14481.0,99.5696,99.6462,99.5217,99.6175,14481.0
2020-05-01 12:55:00,103.99,104.2,103.92,103.98,8175.0,99.56,99.7611,99.493,99.5505,8175.0
2020-05-01 13:00:00,104.0,104.29,104.0,104.05,7173.0,99.5696,99.8473,99.5696,99.6175,7173.0
2020-05-01 13:05:00,104.11,104.14,103.99,104.02,3442.0,99.6749,99.7037,99.56,99.5888,3442.0
2020-05-01 13:10:00,104.03,104.2,103.96,104.01,5653.0,99.5983,99.7611,99.5313,99.5792,5653.0
2020-05-01 13:15:00,104.06,104.09,103.94,104.03,13308.0,99.6271,99.6558,99.5122,99.5983,13308.0
2020-05-01 13:20:00,104.06,104.14,103.7,103.75,10855.0,99.6271,99.7037,99.2824,99.3303,10855.0
2020-05-01 13:25:00,103.83,104.13,103.83,104.13,2482.0,99.4069,99.6941,99.4069,99.6941,2482.0
2020-05-01 13:30:00,104.08,104.41,104.03,104.24,9858.0,99.6462,99.9621,99.5983,99.7994,9858.0
2020-05-01 13:35:00,104.27,104.3,104.11,104.22,11393.0,99.8281,99.8568,99.6749,99.7802,11393.0
2020-05-01 13:40:00,104.22,104.43,104.17,104.17,7041.0,99.7802,99.9813,99.7324,99.7324,7041.0
2020-05-01 13:45:00,104.09,104.12,103.97,104.07,5876.0,99.6558,99.6845,99.5409,99.6366,5876.0
2020-05-01 13:50:00,104.08,104.23,104.05,104.15,8812.0,99.6462,99.7898,99.6175,99.7132,8812.0
2020-05-01 13:55:00,104.08,104.25,104.03,104.25,9323.0,99.6462,99.809,99.5983,99.809,9323.0
2020-05-01 14:00:00,104.19,104.51,104.16,104.51,14234.0,99.7515,100.0579,99.7228,100.0579,14234.0
2020-05-01 14:05:00,104.57,104.66,104.53,104.56,9405.0,100.1153,100.2015,100.077,100.1058,9405.0
2020-05-01 14:10:00,104.55,104.64,104.39,104.39,5259.0,100.0962,100.1824,99.943,99.943,5259.0
2020-05-01 14:15:00,104.39,104.53,104.35,104.45,5264.0,99.943,100.077,99.9047,100.0004,5264.0
2020-05-01 14:20:00,104.48,104.93,104.48,104.88,5570.0,100.0292,100.46,100.0292,100.4121,5570.0
2020-05-01 14:25:00,104.92,105.12,104.88,104.89,12442.0,100.4504,100.6419,100.4121,100.4217,12442.0
2020-05-01 14:30:00,104.84,104.84,104.62,104.64,5031.0,100.3738,100.3738,100.1632,100.1824,5031.0
2020-05-01 14:35:00,104.69,104.75,104.6,104.67,3307.0,100.2302,100.2877,100.1441,100.2111,3307.0
2020-05-01 14:40:00,104.66,104.79,104.56,104.67,6706.0,100.2015,100.326,100.1058,100.2111,6706.0
2020-05-01 14:45:00,104.62,104.68,104.52,104.66,9580.0,100.1632,100.2206,100.0675,100.2015,9580.0
2020-05-01 14:50:00,104.66,104.66,104.47,104.58,9507.0,100.2015,100.2015,100.0196,100.1249,9507.0
2020-05-01 14:55:00,104.59,104.68,104.55,104.68,6018.0,100.1345,100.2206,100.0962,100.2206,6018.0
2020-05-01 15:00:00,104.62,104.74,104.36,104.38,9871.0,100.1632,100.2781,99.9143,99.9334,9871.0
2020-05-01 15:05:00,104.39,104.55,104.3,104.43,14131.0,99.943,100.0962,99.8568,99.9813,14131.0
2020-05-01 15:10:00,104.48,104.77,104.37,104.75,11404.0,100.0292,100.3068,99.9239,100.2877,11404.0
2020-05-01 15:15:00,104.72,104.9,104.68,104.8,10314.0,100.2589,100.4313,100.2206,100.3355,10314.0
2020-05-01 15:20:00,104.83,104.93,104.73,104.78,27654.0,100.3643,100.46,100.2685,100.3164,27654.0
2020-05-01 15:25:00,104.74,104.77,104.46,104.46,9269.0,100.2781,100.3068,100.01,100.01,9269.0
2020-05-01 15:30:00,104.45,104.61,104.21,104.21,18374.0,100.0004,100.1536,99.7707,99.7707,18374.0
2020-05-01 15:35:00,104.23,104.39,104.19,104.3,16718.0,99.7898,99.943,99.7515,99.8568,16718.0
2020-05-01 15:40:00,104.33,104.49,104.18,104.41,17943.0,99.8856,100.0387,99.7419,99.9621,17943.0
2020-05-01 15:45:00,104.39,104.57,104.24,104.55,29967.0,99.943,100.1153,99.7994,100.0962,29967.0
2020-05-01 15:50:00,104.49,104.63,104.28,104.42,73921.0,100.0387,100.1728,99.8377,99.9717,73921.0
2020-05-01 15:55:00,104.42,104.94,104.41,104.88,64223.0,99.9717,100.4696,99.9621,100.4121,64223.0
2020-05-04 09:30:00,103.28,103.47,103.0,103.19,49721.0,98.8803,99.0622,98.6122,98.7941,49721.0
2020-05-04 09:35:00,103.19,103.23,102.07,102.7,31244.0,98.7941,98.8324,97.7218,98.325,31244.0
2020-05-04 09:40:00,102.75,103.36,102.54,103.11,27451.0,98.3729,98.9569,98.1718,98.7175,27451.0
2020-05-04 09:45:00,103.1,103.82,103.03,103.56,19729.0,98.708,99.3973,98.6409,99.1484,19729.0
2020-05-04 09:50:00,103.43,103.93,103.3,103.89,39253.0,99.0239,99.5026,98.8994,99.4643,39253.0
2020-05-04 09:55:00,103.89,104.26,103.47,104.26,14530.0,99.4643,99.8185,99.0622,99.8185,14530.0
2020-05-04 10:00:00,103.89,104.07,103.52,103.94,29322.0,99.4643,99.6366,99.1101,99.5122,29322.0
2020-05-04 10:05:00,104.01,104.31,103.68,103.68,21154.0,99.5792,99.8664,99.2632,99.2632,21154.0
2020-05-04 10:10:00,103.83,104.32,103.67,104.24,13153.0,99.4069,99.876,99.2537,99.7994,13153.0
2020-05-04 10:15:00,104.14,104.15,103.71,103.71,32456.0,99.7037,99.7132,99.292,99.292,32456.0
2020-05-04 10:20:00,103.76,103.9,103.17,103.18,24693.0,99.3398,99.4739,98.775,98.7845,24693.0
2020-05-04 10:25:00,103.11,103.14,102.48,102.9,57053.0,98.7175,98.7463,98.1144,98.5165,57053.0
2020-05-04 10:30:00,102.87,102.87,102.15,102.2,11709.0,98.4878,98.4878,97.7984,97.8463,11709.0
2020-05-04 10:35:00,102.15,102.37,102.06,102.32,26839.0,97.7984,98.0091,97.7123,97.9612,26839.0
2020-05-04 10:40:00,102.36,102.78,102.25,102.78,39909.0,97.9995,98.4016,97.8942,98.4016,39909.0
2020-05-04 10:45:00,102.78,102.78,102.51,102.62,8635.0,98.4016,98.4016,98.1431,98.2484,8635.0
2020-05-04 10:50:00,102.69,102.69,102.21,102.43,12183.0,98.3154,98.3154,97.8559,98.0665,12183.0
2020-05-04 10:55:00,102.34,102.38,102.09,102.12,9254.0,97.9803,98.0186,97.741,97.7697,9254.0
2020-05-04 11:00:00,102.1,102.12,101.49,101.49,16841.0,97.7506,97.7697,97.1665,97.1665,16841.0
2020-05-04 11:05:00,101.49,101.88,101.46,101.58,15406.0,97.1665,97.5399,97.1378,97.2527,15406.0
2020-05-04 11:10:00,101.58,102.18,101.58,101.94,9328.0,97.2527,97.8271,97.2527,97.5974,9328.0
2020-05-04 11:15:00,101.93,102.46,101.93,102.39,13400.0,97.5878,98.0952,97.5878,98.0282,13400.0
2020-05-04 11:20:00,102.42,103.04,102.18,102.94,39867.0,98.0569,98.6505,97.8271,98.5548,39867.0
2020-05-04 11:25:00,102.89,102.9,102.15,102.51,14440.0,98.5069,98.5165,97.7984,98.1431,14440.0
2020-05-04 11:30:00,102.51,102.92,102.5,102.92,9503.0,98.1431,98.5356,98.1335,98.5356,9503.0
2020-05-04 11:35:00,102.85,103.3,102.74,103.26,15849.0,98.4686,98.8994,98.3633,98.8611,15849.0
2020-05-04 11:40:00,103.3,103.47,103.21,103.3,11146.0,98.8994,99.0622,98.8133,98.8994,11146.0
2020-05-04 11:45:00,103.28,103.65,103.21,103.58,9865.0,98.8803,99.2345,98.8133,99.1675,9865.0
2020-05-04 11:50:00,103.62,103.63,103.33,103.54,10592.0,99.2058,99.2154,98.9282,99.1292,10592.0
2020-05-04 11:55:00,103.56,103.56,103.32,103.39,12908.0,99.1484,99.1484,98.9186,98.9856,12908.0
2020-05-04 12:00:00,103.37,103.62,103.37,103.45,5738.0,98.9665,99.2058,98.9665,99.043,5738.0
2020-05-04 12:05:00,103.47,103.64,103.42,103.48,5843.0,99.0622,99.225,99.0143,99.0718,5843.0
2020-05-04 12:10:00,103.52,103.66,103.33,103.33,7813.0,99.1101,99.2441,98.9282,98.9282,7813.0
2020-05-04 12:15:00,103.27,103.61,103.26,103.31,10504.0,98.8707,99.1962,98.8611,98.909,10504.0
2020-05-04 12:20:00,103.31,103.59,103.31,103.45,9290.0,98.909,99.1771,98.909,99.043,9290.0
2020-05-04 12:25:00,103.49,103.91,103.45,103.84,4980.0,99.0813,99.4834,99.043,99.4164,4980.0
2020-05-04 12:30:00,103.84,103.94,103.56,103.56,8155.0,99.4164,99.5122,99.1484,99.1484,8155.0
2020-05-04 12:35:00,103.52,103.52,103.17,103.21,5945.0,99.1101,99.1101,98.775,98.8133,5945.0
2020-05-04 12:40:00,103.17,103.17,102.9,103.1,5407.0,98.775,98.775,98.5165,98.708,5407.0
2020-05-04 12:45:00,103.1,103.19,102.86,102.86,5458.0,98.708,98.7941,98.4782,98.4782,5458.0
2020-05-04 12:50:00,102.87,103.08,102.67,102.82,7695.0,98.4878,98.6888,98.2963,98.4399,7695.0
2020-05-04 12:55:00,102.8,102.96,102.77,102.92,5483.0,98.4207,98.5739,98.392,98.5356,5483.0
2020-05-04 13:00:00,102.93,103.13,102.89,102.9,4773.0,98.5452,98.7367,98.5069,98.5165,4773.0
2020-05-04 13:05:00,102.98,102.98,102.58,102.72,3853.0,98.5931,98.5931,98.2101,98.3441,3853.0
2020-05-04 13:10:00,102.7,102.73,102.47,102.54,15647.0,98.325,98.3537,98.1048,98.1718,15647.0
2020-05-04 13:15:00,102.56,102.68,102.26,102.37,7019.0,98.191,98.3058,97.9037,98.0091,7019.0
2020-05-04 13:20:00,102.37,102.46,102.28,102.42,6619.0,98.0091,98.0952,97.9229,98.0569,6619.0
2020-05-04 13:25:00,102.4,102.73,102.33,102.67,8100.0,98.0378,98.3537,97.9708,98.2963,8100.0
2020-05-04 13:30:00,102.71,102.88,102.69,102.69,6641.0,98.3346,98.4973,98.3154,98.3154,6641.0
2020-05-04 13:35:00,102.67,102.72,102.54,102.54,7004.0,98.2963,98.3441,98.1718,98.1718,7004.0
2020-05-04 13:40:00,102.56,103.01,102.56,102.79,78392.0,98.191,98.6218,98.191,98.4112,78392.0
2020-05-04 13:45:00,102.79,102.83,102.56,102.68,6956.0,98.4112,98.4495,98.191,98.3058,6956.0
2020-05-04 13:50:00,102.64,102.79,102.6,102.75,9430.0,98.2676,98.4112,98.2293,98.3729,9430.0
2020-05-04 13:55:00,102.77,102.77,102.46,102.61,26247.0,98.392,98.392,98.0952,98.2388,26247.0
2020-05-04 14:00:00,102.61,102.82,102.47,102.76,38680.0,98.2388,98.4399,98.1048,98.3824,38680.0
2020-05-04 14:05:00,102.74,103.05,102.71,102.76,11452.0,98.3633,98.6601,98.3346,98.3824,11452.0
2020-05-04 14:10:00,102.74,103.29,102.72,103.23,10610.0,98.3633,98.8899,98.3441,98.8324,10610.0
2020-05-04 14:15:00,103.23,103.38,103.18,103.37,9295.0,98.8324,98.976,98.7845,98.9665,9295.0
2020-05-04 14:20:00,103.35,103.56,103.27,103.47,10295.0,98.9473,99.1484,98.8707,99.0622,10295.0
2020-05-04 14:25:00,103.45,103.49,103.12,103.22,9744.0,99.043,99.0813,98.7271,98.8228,9744.0
2020-05-04 14:30:00,103.21,103.45,102.89,102.96,6551.0,98.8133,99.043,98.5069,98.5739,6551.0
2020-05-04 14:35:00,103.01,103.01,102.71,102.73,6807.0,98.6218,98.6218,98.3346,98.3537,6807.0
2020-05-04 14:40:00,102.71,102.83,102.6,102.61,8261.0,98.3346,98.4495,98.2293,98.2388,8261.0
2020-05-04 14:45:00,102.61,102.98,102.61,102.98,8250.0,98.2388,98.5931,98.2388,98.5931,8250.0
2020-05-04 14:50:00,102.98,103.2,102.89,102.9,8970.0,98.5931,98.8037,98.5069,98.5165,8970.0
2020-05-04 14:55:00,102.89,103.43,102.88,103.31,14556.0,98.5069,99.0239,98.4973,98.909,14556.0
2020-05-04 15:00:00,103.35,103.58,103.22,103.54,10114.0,98.9473,99.1675,98.8228,99.1292,10114.0
2020-05-04 15:05:00,103.51,103.8,103.48,103.76,22951.0,99.1005,99.3781,99.0718,99.3398,22951.0
2020-05-04 15:10:00,103.78,103.94,103.63,103.65,13229.0,99.359,99.5122,99.2154,99.2345,13229.0
2020-05-04 15:15:00,103.65,103.69,103.54,103.63,11455.0,99.2345,99.2728,99.1292,99.2154,11455.0
2020-05-04 15:20:00,103.67,103.96,103.67,103.87,18395.0,99.2537,99.5313,99.2537,99.4452,18395.0
2020-05-04 15:25:00,103.84,104.0,103.73,103.88,16788.0,99.4164,99.5696,99.3111,99.4547,16788.0
2020-05-04 15:30:00,103.87,104.03,103.8,104.0,47444.0,99.4452,99.5983,99.3781,99.5696,47444.0
2020-05-04 15:35:00,103.98,104.21,103.85,103.91,23589.0,99.5505,99.7707,99.426,99.4834,23589.0
2020-05-04 15:40:00,103.93,104.24,103.92,104.1,26937.0,99.5026,99.7994,99.493,99.6654,26937.0
2020-05-04 15:45:00,104.09,104.12,103.93,104.08,33765.0,99.6558,99.6845,99.5026,99.6462,33765.0
2020-05-04 15:50:00,104.05,104.05,103.37,103.53,58505.0,99.6175,99.6175,98.9665,99.1196,58505.0
2020-05-04 15:55:00,103.53,103.63,103.33,103.56,130769.0,99.1196,99.2154,98.9282,99.1484,130769.0
2020-05-05 09:30:00,105.6,106.73,105.28,106.36,36259.0,101.1015,102.1833,100.7951,101.8291,36259.0
2020-05-05 09:35:00,106.25,107.3,106.24,106.78,24907.0,101.7238,102.729,101.7142,102.2312,24907.0
2020-05-05 09:40:00,106.81,107.42,106.78,107.22,11506.0,102.2599,102.8439,102.2312,102.6524,11506.0
2020-05-05 09:45:00,107.22,107.34,106.61,107.07,9220.0,102.6524,102.7673,102.0684,102.5088,9220.0
2020-05-05 09:50:00,107.17,107.48,107.1,107.39,14770.0,102.6046,102.9014,102.5376,102.8152,14770.0
2020-05-05 09:55:00,107.38,107.55,107.13,107.55,16498.0,102.8056,102.9684,102.5663,102.9684,16498.0
2020-05-05 10:00:00,107.6,107.75,107.31,107.51,18436.0,103.0163,103.1599,102.7386,102.9301,18436.0
2020-05-05 10:05:00,107.54,108.35,107.3,108.19,21546.0,102.9588,103.7343,102.729,103.5811,21546.0
2020-05-05 10:10:00,108.31,108.49,107.75,107.75,20929.0,103.696,103.8683,103.1599,103.1599,20929.0
2020-05-05 10:15:00,107.8,108.0,107.56,107.58,10625.0,103.2077,103.3992,102.978,102.9971,10625.0
2020-05-05 10:20:00,107.52,107.8,107.2,107.57,62727.0,102.9397,103.2077,102.6333,102.9875,62727.0
2020-05-05 10:25:00,107.47,107.49,106.35,106.35,38001.0,102.8918,102.9109,101.8195,101.8195,38001.0
2020-05-05 10:30:00,106.4,106.67,106.03,106.21,20117.0,101.8674,102.1259,101.5131,101.6855,20117.0
2020-05-05 10:35:00,106.3,106.3,105.63,105.7,25387.0,101.7716,101.7716,101.1302,101.1972,25387.0
2020-05-05 10:40:00,105.73,105.93,105.14,105.14,31194.0,101.2259,101.4174,100.6611,100.6611,31194.0
2020-05-05 10:45:00,105.26,105.5,105.08,105.16,14101.0,100.7759,101.0057,100.6036,100.6802,14101.0
2020-05-05 10:50:00,105.22,105.62,104.92,105.55,16473.0,100.7376,101.1206,100.4504,101.0536,16473.0
2020-05-05 10:55:00,105.55,105.66,105.36,105.54,8403.0,101.0536,101.1589,100.8717,101.044,8403.0
2020-05-05 11:00:00,105.55,106.09,105.47,106.07,12267.0,101.0536,101.5706,100.977,101.5514,12267.0
2020-05-05 11:05:00,106.13,106.47,106.02,106.37,8577.0,101.6089,101.9344,101.5036,101.8387,8577.0
2020-05-05 11:10:00,106.36,106.56,106.29,106.55,6656.0,101.8291,102.0206,101.7621,102.011,6656.0
2020-05-05 11:15:00,106.67,106.69,106.37,106.64,5440.0,102.1259,102.145,101.8387,102.0972,5440.0
2020-05-05 11:20:00,106.76,107.05,106.69,106.98,8525.0,102.212,102.4897,102.145,102.4227,8525.0
2020-05-05 11:25:00,107.04,107.3,106.85,107.28,7105.0,102.4801,102.729,102.2982,102.7099,7105.0
2020-05-05 11:30:00,107.28,107.46,107.24,107.31,7789.0,102.7099,102.8822,102.6716,102.7386,7789.0
2020-05-05 11:35:00,107.31,107.36,107.16,107.3,2901.0,102.7386,102.7865,102.595,102.729,2901.0
2020-05-05 11:40:00,107.28,107.74,107.27,107.5,7803.0,102.7099,103.1503,102.7003,102.9205,7803.0
2020-05-05 11:45:00,107.48,107.53,107.38,107.49,3506.0,102.9014,102.9492,102.8056,102.9109,3506.0
2020-05-05 11:50:00,107.53,107.72,107.31,107.62,12296.0,102.9492,103.1311,102.7386,103.0354,12296.0
2020-05-05 11:55:00,107.63,108.11,107.63,108.04,16377.0,103.045,103.5045,103.045,103.4375,16377.0
2020-05-05 12:00:00,108.08,108.1,107.61,107.78,14298.0,103.4758,103.495,103.0258,103.1886,14298.0
2020-05-05 12:05:00,107.74,107.86,107.71,107.72,5499.0,103.1503,103.2652,103.1216,103.1311,5499.0
2020-05-05 12:10:00,107.76,108.07,107.72,107.94,7948.0,103.1694,103.4662,103.1311,103.3418,7948.0
2020-05-05 12:15:00,107.91,107.97,107.7,107.7,4908.0,103.313,103.3705,103.112,103.112,4908.0
2020-05-05 12:20:00,107.74,108.05,107.69,108.05,4581.0,103.1503,103.4471,103.1024,103.4471,4581.0
2020-05-05 12:25:00,108.0,108.14,107.97,107.98,7814.0,103.3992,103.5333,103.3705,103.3801,7814.0
2020-05-05 12:30:00,107.95,107.95,107.57,107.58,7253.0,103.3513,103.3513,102.9875,102.9971,7253.0
2020-05-05 12:35:00,107.58,107.59,107.46,107.47,5107.0,102.9971,103.0067,102.8822,102.8918,5107.0
2020-05-05 12:40:00,107.38,107.59,107.28,107.51,5826.0,102.8056,103.0067,102.7099,102.9301,5826.0
2020-05-05 12:45:00,107.56,107.67,107.44,107.45,11849.0,102.978,103.0833,102.8631,102.8726,11849.0
2020-05-05 12:50:00,107.5,107.78,107.41,107.76,10892.0,102.9205,103.1886,102.8343,103.1694,10892.0
2020-05-05 12:55:00,107.76,107.77,107.55,107.61,3201.0,103.1694,103.179,102.9684,103.0258,3201.0
2020-05-05 13:00:00,107.59,107.72,107.56,107.63,3856.0,103.0067,103.1311,102.978,103.045,3856.0
2020-05-05 13:05:00,107.62,107.7,107.37,107.65,6770.0,103.0354,103.112,102.7961,103.0641,6770.0
2020-05-05 13:10:00,107.65,107.87,107.53,107.83,7361.0,103.0641,103.2748,102.9492,103.2365,7361.0
2020-05-05 13:15:00,107.83,107.84,107.76,107.79,2850.0,103.2365,103.246,103.1694,103.1982,2850.0
2020-05-05 13:20:00,107.72,107.75,107.55,107.55,5635.0,103.1311,103.1599,102.9684,102.9684,5635.0
2020-05-05 13:25:00,107.59,107.92,107.59,107.92,5556.0,103.0067,103.3226,103.0067,103.3226,5556.0
2020-05-05 13:30:00,107.9,107.94,107.42,107.58,11458.0,103.3035,103.3418,102.8439,102.9971,11458.0
2020-05-05 13:35:00,107.52,107.56,107.43,107.56,4215.0,102.9397,102.978,102.8535,102.978,4215.0
2020-05-05 13:40:00,107.59,107.78,107.49,107.67,11007.0,103.0067,103.1886,102.9109,103.0833,11007.0
2020-05-05 13:45:00,107.71,107.8,107.69,107.69,5763.0,103.1216,103.2077,103.1024,103.1024,5763.0
2020-05-05 13:50:00,107.7,107.72,107.48,107.54,19781.0,103.112,103.1311,102.9014,102.9588,19781.0
2020-05-05 13:55:00,107.54,107.55,107.26,107.35,5454.0,102.9588,102.9684,102.6907,102.7769,5454.0
2020-05-05 14:00:00,107.4,107.8,107.37,107.69,4903.0,102.8248,103.2077,102.7961,103.1024,4903.0
2020-05-05 14:05:00,107.69,107.79,107.63,107.74,5018.0,103.1024,103.1982,103.045,103.1503,5018.0
2020-05-05 14:10:00,107.74,107.82,107.64,107.75,9793.0,103.1503,103.2269,103.0546,103.1599,9793.0
2020-05-05 14:15:00,107.77,107.89,107.73,107.82,3700.0,103.179,103.2939,103.1407,103.2269,3700.0
2020-05-05 14:20:00,107.78,108.0,107.73,107.77,8868.0,103.1886,103.3992,103.1407,103.179,8868.0
2020-05-05 14:25:00,107.83,107.9,107.72,107.82,6797.0,103.2365,103.3035,103.1311,103.2269,6797.0
2020-05-05 14:30:00,107.77,107.81,107.49,107.58,14683.0,103.179,103.2173,102.9109,102.9971,14683.0
2020-05-05 14:35:00,107.61,107.67,107.39,107.39,4263.0,103.0258,103.0833,102.8152,102.8152,4263.0
2020-05-05 14:40:00,107.39,107.41,107.29,107.33,6653.0,102.8152,102.8343,102.7195,102.7578,6653.0
2020-05-05 14:45:00,107.33,107.36,107.2,107.36,6579.0,102.7578,102.7865,102.6333,102.7865,6579.0
2020-05-05 14:50:00,107.38,107.47,107.34,107.36,10059.0,102.8056,102.8918,102.7673,102.7865,10059.0
2020-05-05 14:55:00,107.36,107.5,107.34,107.5,13742.0,102.7865,102.9205,102.7673,102.9205,13742.0
2020-05-05 15:00:00,107.46,107.5,107.35,107.49,12533.0,102.8822,102.9205,102.7769,102.9109,12533.0
2020-05-05 15:05:00,107.49,107.61,107.43,107.55,12966.0,102.9109,103.0258,102.8535,102.9684,12966.0
2020-05-05 15:10:00,107.55,107.56,107.45,107.54,15042.0,102.9684,102.978,102.8726,102.9588,15042.0
2020-05-05 15:15:00,107.55,107.56,107.04,107.11,24306.0,102.9684,102.978,102.4801,102.5471,24306.0
2020-05-05 15:20:00,107.11,107.2,106.91,107.02,19436.0,102.5471,102.6333,102.3556,102.461,19436.0
2020-05-05 15:25:00,106.99,107.09,106.58,106.78,19170.0,102.4322,102.528,102.0397,102.2312,19170.0
2020-05-05 15:30:00,106.74,106.78,106.62,106.72,31686.0,102.1929,102.2312,102.078,102.1737,31686.0
2020-05-05 15:35:00,106.72,106.72,106.17,106.2,55740.0,102.1737,102.1737,101.6472,101.6759,55740.0
2020-05-05 15:40:00,106.17,106.22,105.91,106.17,56026.0,101.6472,101.695,101.3982,101.6472,56026.0
2020-05-05 15:45:00,106.17,106.34,105.94,106.29,36512.0,101.6472,101.8099,101.427,101.7621,36512.0
2020-05-05 15:50:00,106.37,106.91,106.29,106.68,67704.0,101.8387,102.3556,101.7621,102.1354,67704.0
2020-05-05 15:55:00,106.66,106.69,106.23,106.53,73805.0,102.1163,102.145,101.7046,101.9918,73805.0
2020-05-06 09:30:00,106.92,106.92,106.02,106.14,36358.0,102.3652,102.3652,101.5036,101.6185,36358.0
2020-05-06 09:35:00,106.06,106.32,105.11,105.37,34357.0,101.5419,101.7908,100.6323,100.8813,34357.0
2020-05-06 09:40:00,105.36,105.37,104.15,104.47,16857.0,100.8717,100.8813,99.7132,100.0196,16857.0
2020-05-06 09:45:00,104.67,104.97,104.32,104.32,21168.0,100.2111,100.4983,99.876,99.876,21168.0
2020-05-06 09:50:00,104.33,104.58,103.62,103.69,84447.0,99.8856,100.1249,99.2058,99.2728,84447.0
2020-05-06 09:55:00,103.57,103.75,103.21,103.6,33157.0,99.1579,99.3303,98.8133,99.1867,33157.0
2020-05-06 10:00:00,103.58,104.0,103.32,103.32,29693.0,99.1675,99.5696,98.9186,98.9186,29693.0
2020-05-06 10:05:00,103.28,103.76,103.09,103.09,15568.0,98.8803,99.3398,98.6984,98.6984,15568.0
2020-05-06 10:10:00,103.11,103.22,102.83,102.86,28029.0,98.7175,98.8228,98.4495,98.4782,28029.0
2020-05-06 10:15:00,102.91,103.35,102.9,102.9,33748.0,98.526,98.9473,98.5165,98.5165,33748.0
2020-05-06 10:20:00,102.89,103.5,102.86,103.34,45803.0,98.5069,99.0909,98.4782,98.9377,45803.0
2020-05-06 10:25:00,103.4,103.86,103.36,103.8,11161.0,98.9952,99.4356,98.9569,99.3781,11161.0
2020-05-06 10:30:00,103.8,104.14,103.64,104.14,14085.0,99.3781,99.7037,99.225,99.7037,14085.0
2020-05-06 10:35:00,104.23,104.25,103.79,103.86,28606.0,99.7898,99.809,99.3686,99.4356,28606.0
2020-05-06 10:40:00,103.8,104.43,103.63,104.43,28007.0,99.3781,99.9813,99.2154,99.9813,28007.0
2020-05-06 10:45:00,104.48,104.6,104.29,104.48,14495.0,100.0292,100.1441,99.8473,100.0292,14495.0
2020-05-06 10:50:00,104.37,104.39,103.63,103.74,11244.0,99.9239,99.943,99.2154,99.3207,11244.0
2020-05-06 10:55:00,103.74,103.75,103.41,103.63,14600.0,99.3207,99.3303,99.0047,99.2154,14600.0
2020-05-06 11:00:00,103.7,104.08,103.68,103.78,6706.0,99.2824,99.6462,99.2632,99.359,6706.0
2020-05-06 11:05:00,103.8,103.85,103.19,103.38,7125.0,99.3781,99.426,98.7941,98.976,7125.0
2020-05-06 11:10:00,103.29,103.59,103.06,103.08,11724.0,98.8899,99.1771,98.6697,98.6888,11724.0
2020-05-06 11:15:00,103.05,103.15,102.84,103.02,32892.0,98.6601,98.7558,98.459,98.6314,32892.0
2020-05-06 11:20:00,103.02,103.09,102.65,102.85,37368.0,98.6314,98.6984,98.2771,98.4686,37368.0
2020-05-06 11:25:00,102.82,102.95,102.57,102.93,34782.0,98.4399,98.5643,98.2005,98.5452,34782.0
2020-05-06 11:30:00,102.95,103.16,102.82,103.01,39086.0,98.5643,98.7654,98.4399,98.6218,39086.0
2020-05-06 11:35:00,103.01,103.23,102.95,103.1,29901.0,98.6218,98.8324,98.5643,98.708,29901.0
2020-05-06 11:40:00,103.1,103.2,102.68,102.7,52168.0,98.708,98.8037,98.3058,98.325,52168.0
2020-05-06 11:45:00,102.7,102.85,102.57,102.64,49733.0,98.325,98.4686,98.2005,98.2676,49733.0
2020-05-06 11:50:00,102.65,102.69,102.44,102.56,23109.0,98.2771,98.3154,98.0761,98.191,23109.0
2020-05-06 11:55:00,102.53,102.66,102.47,102.58,37695.0,98.1622,98.2867,98.1048,98.2101,37695.0
2020-05-06 12:00:00,102.61,103.51,102.6,103.51,113410.0,98.2388,99.1005,98.2293,99.1005,113410.0
2020-05-06 12:05:00,103.5,103.5,103.06,103.3,62609.0,99.0909,99.0909,98.6697,98.8994,62609.0
2020-05-06 12:10:00,103.29,103.4,103.19,103.35,4174.0,98.8899,98.9952,98.7941,98.9473,4174.0
2020-05-06 12:15:00,103.33,103.51,103.33,103.51,3336.0,98.9282,99.1005,98.9282,99.1005,3336.0
2020-05-06 12:20:00,103.51,103.51,103.26,103.38,6775.0,99.1005,99.1005,98.8611,98.976,6775.0
2020-05-06 12:25:00,103.42,103.51,103.33,103.45,6150.0,99.0143,99.1005,98.9282,99.043,6150.0
2020-05-06 12:30:00,103.44,103.51,103.41,103.48,5204.0,99.0335,99.1005,99.0047,99.0718,5204.0
2020-05-06 12:35:00,103.44,103.44,103.27,103.36,9302.0,99.0335,99.0335,98.8707,98.9569,9302.0
2020-05-06 12:40:00,103.38,103.39,103.09,103.2,3722.0,98.976,98.9856,98.6984,98.8037,3722.0
2020-05-06 12:45:00,103.19,103.32,103.18,103.29,5656.0,98.7941,98.9186,98.7845,98.8899,5656.0
2020-05-06 12:50:00,103.29,103.34,103.22,103.23,4720.0,98.8899,98.9377,98.8228,98.8324,4720.0
2020-05-06 12:55:00,103.15,103.19,102.81,102.81,11068.0,98.7558,98.7941,98.4303,98.4303,11068.0
2020-05-06 13:00:00,102.87,103.19,102.78,102.88,14448.0,98.4878,98.7941,98.4016,98.4973,14448.0
2020-05-06 13:05:00,102.93,102.94,102.73,102.8,7853.0,98.5452,98.5548,98.3537,98.4207,7853.0
2020-05-06 13:10:00,102.8,103.0,102.72,102.92,5799.0,98.4207,98.6122,98.3441,98.5356,5799.0
2020-05-06 13:15:00,102.95,103.09,102.92,102.99,6061.0,98.5643,98.6984,98.5356,98.6026,6061.0
2020-05-06 13:20:00,103.02,103.08,102.61,102.79,9076.0,98.6314,98.6888,98.2388,98.4112,9076.0
2020-05-06 13:25:00,102.8,102.88,102.66,102.77,13354.0,98.4207,98.4973,98.2867,98.392,13354.0
2020-05-06 13:30:00,102.77,102.82,102.64,102.67,9439.0,98.392,98.4399,98.2676,98.2963,9439.0
2020-05-06 13:35:00,102.66,102.78,102.61,102.73,6785.0,98.2867,98.4016,98.2388,98.3537,6785.0
2020-05-06 13:40:00,102.74,102.74,102.57,102.69,3984.0,98.3633,98.3633,98.2005,98.3154,3984.0
2020-05-06 13:45:00,102.69,102.9,102.67,102.77,6993.0,98.3154,98.5165,98.2963,98.392,6993.0
2020-05-06 13:50:00,102.76,103.13,102.72,103.08,14751.0,98.3824,98.7367,98.3441,98.6888,14751.0
2020-05-06 13:55:00,103.14,103.4,103.1,103.1,8930.0,98.7463,98.9952,98.708,98.708,8930.0
2020-05-06 14:00:00,103.0,103.06,102.86,102.91,28025.0,98.6122,98.6697,98.4782,98.526,28025.0
2020-05-06 14:05:00,102.87,102.87,102.55,102.55,9586.0,98.4878,98.4878,98.1814,98.1814,9586.0
2020-05-06 14:10:00,102.5,102.57,101.87,101.89,28352.0,98.1335,98.2005,97.5304,97.5495,28352.0
2020-05-06 14:15:00,101.92,102.04,101.79,101.85,11615.0,97.5782,97.6931,97.4538,97.5112,11615.0
2020-05-06 14:20:00,101.91,102.03,101.77,101.82,13734.0,97.5686,97.6835,97.4346,97.4825,13734.0
2020-05-06 14:25:00,101.86,101.97,101.52,101.55,11878.0,97.5208,97.6261,97.1953,97.224,11878.0
2020-05-06 14:30:00,101.58,101.72,101.45,101.59,17591.0,97.2527,97.3867,97.1282,97.2623,17591.0
2020-05-06 14:35:00,101.64,101.68,101.44,101.46,18549.0,97.3102,97.3484,97.1187,97.1378,18549.0
2020-05-06 14:40:00,101.45,101.61,101.33,101.42,15121.0,97.1282,97.2814,97.0134,97.0995,15121.0
2020-05-06 14:45:00,101.43,101.65,101.41,101.6,35144.0,97.1091,97.3197,97.0899,97.2719,35144.0
2020-05-06 14:50:00,101.62,101.88,101.44,101.77,12401.0,97.291,97.5399,97.1187,97.4346,12401.0
2020-05-06 14:55:00,101.73,101.73,101.28,101.29,21883.0,97.3963,97.3963,96.9655,96.9751,21883.0
2020-05-06 15:00:00,101.34,101.52,101.05,101.06,33924.0,97.0229,97.1953,96.7453,96.7549,33924.0
2020-05-06 15:05:00,101.08,101.13,100.94,100.96,41504.0,96.774,96.8219,96.64,96.6591,41504.0
2020-05-06 15:10:00,100.92,101.03,100.8,100.85,14910.0,96.6208,96.7261,96.5059,96.5538,14910.0
2020-05-06 15:15:00,100.86,101.1,100.68,100.8,29342.0,96.5634,96.7932,96.391,96.5059,29342.0
2020-05-06 15:20:00,100.81,100.85,100.54,100.58,17400.0,96.5155,96.5538,96.257,96.2953,17400.0
2020-05-06 15:25:00,100.62,100.85,100.62,100.76,26918.0,96.3336,96.5538,96.3336,96.4676,26918.0
2020-05-06 15:30:00,100.69,100.7,100.18,100.18,28049.0,96.4006,96.4102,95.9123,95.9123,28049.0
2020-05-06 15:35:00,100.14,100.22,99.9,100.1,52895.0,95.8741,95.9506,95.6443,95.8358,52895.0
2020-05-06 15:40:00,100.09,100.13,99.79,99.94,49449.0,95.8262,95.8645,95.539,95.6826,49449.0
2020-05-06 15:45:00,99.87,99.9,99.39,99.4,81720.0,95.6156,95.6443,95.156,95.1656,81720.0
2020-05-06 15:50:00,99.41,99.74,99.05,99.62,181922.0,95.1751,95.4911,94.8305,95.3762,181922.0
2020-05-06 15:55:00,99.6,99.67,99.45,99.56,104377.0,95.3571,95.4241,95.2134,95.3188,104377.0
2020-05-07 09:30:00,101.04,101.83,100.61,100.76,30557.0,96.7357,97.4921,96.324,96.4676,30557.0
2020-05-07 09:35:00,100.81,101.43,100.38,101.43,29349.0,96.5155,97.1091,96.1038,97.1091,29349.0
2020-05-07 09:40:00,101.34,102.23,101.34,102.02,21516.0,97.0229,97.875,97.0229,97.674,21516.0
2020-05-07 09:45:00,101.97,102.67,101.88,102.63,16410.0,97.6261,98.2963,97.5399,98.258,16410.0
2020-05-07 09:50:00,102.66,103.1,102.6,103.1,19850.0,98.2867,98.708,98.2293,98.708,19850.0
2020-05-07 09:55:00,103.07,103.24,102.8,102.81,19568.0,98.6792,98.842,98.4207,98.4303,19568.0
2020-05-07 10:00:00,102.81,103.47,102.59,103.42,19973.0,98.4303,99.0622,98.2197,99.0143,19973.0
2020-05-07 10:05:00,103.45,103.47,102.89,103.16,16830.0,99.043,99.0622,98.5069,98.7654,16830.0
2020-05-07 10:10:00,103.22,103.38,102.69,103.32,45016.0,98.8228,98.976,98.3154,98.9186,45016.0
2020-05-07 10:15:00,103.25,103.84,103.21,103.78,23674.0,98.8516,99.4164,98.8133,99.359,23674.0
2020-05-07 10:20:00,103.81,104.1,103.73,104.0,16422.0,99.3877,99.6654,99.3111,99.5696,16422.0
2020-05-07 10:25:00,104.0,104.5,103.96,104.39,18582.0,99.5696,100.0483,99.5313,99.943,18582.0
2020-05-07 10:30:00,104.38,104.82,104.11,104.2,22554.0,99.9334,100.3547,99.6749,99.7611,22554.0
2020-05-07 10:35:00,104.2,104.35,103.99,104.2,11334.0,99.7611,99.9047,99.56,99.7611,11334.0
2020-05-07 10:40:00,104.21,104.66,104.21,104.35,23633.0,99.7707,100.2015,99.7707,99.9047,23633.0
2020-05-07 10:45:00,104.31,104.44,103.66,103.78,10634.0,99.8664,99.9909,99.2441,99.359,10634.0
2020-05-07 10:50:00,103.82,103.89,103.34,103.55,16603.0,99.3973,99.4643,98.9377,99.1388,16603.0
2020-05-07 10:55:00,103.55,103.65,103.24,103.24,6122.0,99.1388,99.2345,98.842,98.842,6122.0
2020-05-07 11:00:00,103.17,103.52,103.09,103.3,17831.0,98.775,99.1101,98.6984,98.8994,17831.0
2020-05-07 11:05:00,103.21,103.29,102.89,102.93,11663.0,98.8133,98.8899,98.5069,98.5452,11663.0
2020-05-07 11:10:00,102.92,103.04,102.64,102.95,11346.0,98.5356,98.6505,98.2676,98.5643,11346.0
2020-05-07 11:15:00,103.0,103.15,102.86,103.01,13862.0,98.6122,98.7558,98.4782,98.6218,13862.0
2020-05-07 11:20:00,103.0,103.14,102.9,103.02,7512.0,98.6122,98.7463,98.5165,98.6314,7512.0
2020-05-07 11:25:00,103.01,103.19,102.86,103.12,7825.0,98.6218,98.7941,98.4782,98.7271,7825.0
2020-05-07 11:30:00,103.12,103.56,103.11,103.47,30849.0,98.7271,99.1484,98.7175,99.0622,30849.0
2020-05-07 11:35:00,103.41,103.53,103.23,103.23,6226.0,99.0047,99.1196,98.8324,98.8324,6226.0
2020-05-07 11:40:00,103.42,103.75,103.4,103.75,3918.0,99.0143,99.3303,98.9952,99.3303,3918.0
2020-05-07 11:45:00,103.72,103.92,103.56,103.57,6491.0,99.3015,99.493,99.1484,99.1579,6491.0
2020-05-07 11:50:00,103.6,103.62,103.41,103.48,6034.0,99.1867,99.2058,99.0047,99.0718,6034.0
2020-05-07 11:55:00,103.5,103.63,103.42,103.61,4838.0,99.0909,99.2154,99.0143,99.1962,4838.0
2020-05-07 12:00:00,103.63,103.96,103.61,103.77,22337.0,99.2154,99.5313,99.1962,99.3494,22337.0
2020-05-07 12:05:00,103.77,103.78,103.58,103.58,7149.0,99.3494,99.359,99.1675,99.1675,7149.0
2020-05-07 12:10:00,103.56,103.89,103.55,103.83,13080.0,99.1484,99.4643,99.1388,99.4069,13080.0
2020-05-07 12:15:00,103.8,103.95,103.77,103.87,18101.0,99.3781,99.5217,99.3494,99.4452,18101.0
2020-05-07 12:20:00,103.87,104.0,103.65,103.82,27366.0,99.4452,99.5696,99.2345,99.3973,27366.0
2020-05-07 12:25:00,103.82,103.98,103.75,103.84,5511.0,99.3973,99.5505,99.3303,99.4164,5511.0
2020-05-07 12:30:00,103.88,104.03,103.75,103.95,8097.0,99.4547,99.5983,99.3303,99.5217,8097.0
2020-05-07 12:35:00,103.95,104.02,103.78,103.78,8724.0,99.5217,99.5888,99.359,99.359,8724.0
2020-05-07 12:40:00,103.73,103.79,103.36,103.56,7708.0,99.3111,99.3686,98.9569,99.1484,7708.0
2020-05-07 12:45:00,103.59,103.62,103.22,103.35,7120.0,99.1771,99.2058,98.8228,98.9473,7120.0
2020-05-07 12:50:00,103.35,103.36,103.2,103.36,6318.0,98.9473,98.9569,98.8037,98.9569,6318.0
2020-05-07 12:55:00,103.32,103.49,103.3,103.45,7202.0,98.9186,99.0813,98.8994,99.043,7202.0
2020-05-07 13:00:00,103.45,103.53,103.38,103.52,8039.0,99.043,99.1196,98.976,99.1101,8039.0
2020-05-07 13:05:00,103.55,103.66,103.47,103.55,8076.0,99.1388,99.2441,99.0622,99.1388,8076.0
2020-05-07 13:10:00,103.54,103.54,103.3,103.33,6739.0,99.1292,99.1292,98.8994,98.9282,6739.0
2020-05-07 13:15:00,103.3,103.35,103.23,103.32,4158.0,98.8994,98.9473,98.8324,98.9186,4158.0
2020-05-07 13:20:00,103.29,103.36,103.0,103.01,7683.0,98.8899,98.9569,98.6122,98.6218,7683.0
2020-05-07 13:25:00,103.02,103.31,103.01,103.28,11114.0,98.6314,98.909,98.6218,98.8803,11114.0
2020-05-07 13:30:00,103.35,103.39,103.2,103.2,8677.0,98.9473,98.9856,98.8037,98.8037,8677.0
2020-05-07 13:35:00,103.19,103.24,102.97,103.08,6902.0,98.7941,98.842,98.5835,98.6888,6902.0
2020-05-07 13:40:00,103.05,103.32,102.95,103.28,7186.0,98.6601,98.9186,98.5643,98.8803,7186.0
2020-05-07 13:45:00,103.25,103.29,103.14,103.17,4305.0,98.8516,98.8899,98.7463,98.775,4305.0
2020-05-07 13:50:00,103.14,103.14,102.95,103.08,13362.0,98.7463,98.7463,98.5643,98.6888,13362.0
2020-05-07 13:55:00,103.13,103.27,103.1,103.27,3919.0,98.7367,98.8707,98.708,98.8707,3919.0
2020-05-07 14:00:00,103.22,103.32,102.88,102.95,19557.0,98.8228,98.9186,98.4973,98.5643,19557.0
2020-05-07 14:05:00,102.95,103.03,102.85,102.85,21530.0,98.5643,98.6409,98.4686,98.4686,21530.0
2020-05-07 14:10:00,102.85,103.07,102.85,102.98,10610.0,98.4686,98.6792,98.4686,98.5931,10610.0
2020-05-07 14:15:00,102.95,103.14,102.8,103.14,11744.0,98.5643,98.7463,98.4207,98.7463,11744.0
2020-05-07 14:20:00,103.14,103.31,103.02,103.2,20171.0,98.7463,98.909,98.6314,98.8037,20171.0
2020-05-07 14:25:00,103.17,103.28,103.04,103.12,14455.0,98.775,98.8803,98.6505,98.7271,14455.0
2020-05-07 14:30:00,103.06,103.26,103.06,103.14,9940.0,98.6697,98.8611,98.6697,98.7463,9940.0
2020-05-07 14:35:00,103.09,103.22,103.01,103.03,10175.0,98.6984,98.8228,98.6218,98.6409,10175.0
2020-05-07 14:40:00,103.01,103.02,102.61,102.79,11951.0,98.6218,98.6314,98.2388,98.4112,11951.0
2020-05-07 14:45:00,102.81,102.82,102.48,102.53,8689.0,98.4303,98.4399,98.1144,98.1622,8689.0
2020-05-07 14:50:00,102.54,102.75,102.43,102.67,6997.0,98.1718,98.3729,98.0665,98.2963,6997.0
2020-05-07 14:55:00,102.64,102.64,102.46,102.49,7021.0,98.2676,98.2676,98.0952,98.1239,7021.0
2020-05-07 15:00:00,102.5,102.65,102.18,102.46,17275.0,98.1335,98.2771,97.8271,98.0952,17275.0
2020-05-07 15:05:00,102.5,102.81,102.46,102.78,11808.0,98.1335,98.4303,98.0952,98.4016,11808.0
2020-05-07 15:10:00,102.76,102.85,102.67,102.67,21203.0,98.3824,98.4686,98.2963,98.2963,21203.0
2020-05-07 15:15:00,102.64,102.64,102.21,102.4,14614.0,98.2676,98.2676,97.8559,98.0378,14614.0
2020-05-07 15:20:00,102.31,102.55,102.3,102.32,11659.0,97.9516,98.1814,97.942,97.9612,11659.0
2020-05-07 15:25:00,102.3,102.63,102.29,102.42,27866.0,97.942,98.258,97.9325,98.0569,27866.0
2020-05-07 15:30:00,102.42,102.51,102.15,102.48,21333.0,98.0569,98.1431,97.7984,98.1144,21333.0
2020-05-07 15:35:00,102.51,102.64,102.38,102.53,20563.0,98.1431,98.2676,98.0186,98.1622,20563.0
2020-05-07 15:40:00,102.5,102.5,102.18,102.41,21860.0,98.1335,98.1335,97.8271,98.0473,21860.0
2020-05-07 15:45:00,102.39,102.56,102.31,102.39,42058.0,98.0282,98.191,97.9516,98.0282,42058.0
2020-05-07 15:50:00,102.35,102.65,102.34,102.57,82022.0,97.9899,98.2771,97.9803,98.2005,82022.0
2020-05-07 15:55:00,102.55,102.68,102.25,102.54,127113.0,98.1814,98.3058,97.8942,98.1718,127113.0
2020-05-08 09:30:00,104.5,105.96,104.32,105.7,63342.0,100.0483,101.4461,99.876,101.1972,63342.0
2020-05-08 09:35:00,105.5,105.8,104.08,104.45,13211.0,101.0057,101.2929,99.6462,100.0004,13211.0
2020-05-08 09:40:00,104.51,104.95,104.49,104.77,9577.0,100.0579,100.4791,100.0387,100.3068,9577.0
2020-05-08 09:45:00,104.82,105.08,104.63,104.78,12462.0,100.3547,100.6036,100.1728,100.3164,12462.0
2020-05-08 09:50:00,104.78,104.81,104.31,104.35,14809.0,100.3164,100.3451,99.8664,99.9047,14809.0
2020-05-08 09:55:00,104.46,105.96,104.17,105.91,19366.0,100.01,101.4461,99.7324,101.3982,19366.0
2020-05-08 10:00:00,105.96,106.03,104.97,104.98,10699.0,101.4461,101.5131,100.4983,100.5079,10699.0
2020-05-08 10:05:00,104.89,105.19,104.79,104.8,19117.0,100.4217,100.7089,100.326,100.3355,19117.0
2020-05-08 10:10:00,104.83,105.2,104.76,105.07,20978.0,100.3643,100.7185,100.2972,100.594,20978.0
2020-05-08 10:15:00,105.07,105.58,105.07,105.58,10978.0,100.594,101.0823,100.594,101.0823,10978.0
2020-05-08 10:20:00,105.54,105.69,105.24,105.37,52862.0,101.044,101.1876,100.7568,100.8813,52862.0
2020-05-08 10:25:00,105.37,105.43,105.03,105.03,55105.0,100.8813,100.9387,100.5557,100.5557,55105.0
2020-05-08 10:30:00,105.08,105.19,104.56,104.7,19413.0,100.6036,100.7089,100.1058,100.2398,19413.0
2020-05-08 10:35:00,104.65,104.93,104.48,104.9,8804.0,100.1919,100.46,100.0292,100.4313,8804.0
2020-05-08 10:40:00,104.92,105.02,104.49,104.49,7135.0,100.4504,100.5462,100.0387,100.0387,7135.0
2020-05-08 10:45:00,104.5,104.73,104.44,104.56,34265.0,100.0483,100.2685,99.9909,100.1058,34265.0
2020-05-08 10:50:00,104.58,104.99,104.35,104.78,42395.0,100.1249,100.5174,99.9047,100.3164,42395.0
2020-05-08 10:55:00,104.97,105.3,104.96,105.3,12701.0,100.4983,100.8142,100.4887,100.8142,12701.0
2020-05-08 11:00:00,105.31,105.46,105.11,105.3,12374.0,100.8238,100.9674,100.6323,100.8142,12374.0
2020-05-08 11:05:00,105.38,105.61,105.22,105.59,7157.0,100.8908,101.111,100.7376,101.0919,7157.0
2020-05-08 11:10:00,105.58,105.97,105.49,105.62,12422.0,101.0823,101.4557,100.9961,101.1206,12422.0
2020-05-08 11:15:00,105.69,105.98,105.69,105.91,8953.0,101.1876,101.4653,101.1876,101.3982,8953.0
2020-05-08 11:20:00,105.91,106.12,105.81,106.08,9679.0,101.3982,101.5993,101.3025,101.561,9679.0
2020-05-08 11:25:00,106.06,106.38,106.04,106.38,13133.0,101.5419,101.8482,101.5227,101.8482,13133.0
2020-05-08 11:30:00,106.44,106.69,106.3,106.43,8240.0,101.9057,102.145,101.7716,101.8961,8240.0
2020-05-08 11:35:00,106.39,106.59,106.28,106.4,17402.0,101.8578,102.0493,101.7525,101.8674,17402.0
2020-05-08 11:40:00,106.38,106.51,106.35,106.42,10706.0,101.8482,101.9727,101.8195,101.8865,10706.0
2020-05-08 11:45:00,106.43,106.44,106.3,106.34,6005.0,101.8961,101.9057,101.7716,101.8099,6005.0
2020-05-08 11:50:00,106.32,106.45,106.14,106.45,9338.0,101.7908,101.9152,101.6185,101.9152,9338.0
2020-05-08 11:55:00,106.43,106.59,106.4,106.53,5500.0,101.8961,102.0493,101.8674,101.9918,5500.0
2020-05-08 12:00:00,106.62,106.77,106.61,106.68,5653.0,102.078,102.2216,102.0684,102.1354,5653.0
2020-05-08 12:05:00,106.75,106.89,106.54,106.76,8215.0,102.2025,102.3365,102.0014,102.212,8215.0
2020-05-08 12:10:00,106.73,106.89,106.73,106.74,6456.0,102.1833,102.3365,102.1833,102.1929,6456.0
2020-05-08 12:15:00,106.7,106.86,106.69,106.83,4904.0,102.1546,102.3078,102.145,102.2791,4904.0
2020-05-08 12:20:00,106.83,106.88,106.7,106.83,5975.0,102.2791,102.3269,102.1546,102.2791,5975.0
2020-05-08 12:25:00,106.88,106.89,106.69,106.77,3687.0,102.3269,102.3365,102.145,102.2216,3687.0
2020-05-08 12:30:00,106.72,106.85,106.68,106.7,6502.0,102.1737,102.2982,102.1354,102.1546,6502.0
2020-05-08 12:35:00,106.72,106.76,106.68,106.75,6950.0,102.1737,102.212,102.1354,102.2025,6950.0
2020-05-08 12:40:00,106.85,106.88,106.81,106.85,838.0,102.2982,102.3269,102.2599,102.2982,838.0
2020-05-08 12:45:00,106.85,106.85,106.72,106.72,4438.0,102.2982,102.2982,102.1737,102.1737,4438.0
2020-05-08 12:50:00,106.73,106.78,106.5,106.61,14553.0,102.1833,102.2312,101.9631,102.0684,14553.0
2020-05-08 12:55:00,106.66,106.93,106.5,106.56,16831.0,102.1163,102.3748,101.9631,102.0206,16831.0
2020-05-08 13:00:00,106.56,106.59,106.43,106.55,7439.0,102.0206,102.0493,101.8961,102.011,7439.0
2020-05-08 13:05:00,106.59,106.63,106.32,106.5,3765.0,102.0493,102.0876,101.7908,101.9631,3765.0
2020-05-08 13:10:00,106.54,106.68,106.53,106.64,1929.0,102.0014,102.1354,101.9918,102.0972,1929.0
2020-05-08 13:15:00,106.59,106.64,106.53,106.57,4251.0,102.0493,102.0972,101.9918,102.0301,4251.0
2020-05-08 13:20:00,106.56,106.65,106.56,106.59,4679.0,102.0206,102.1067,102.0206,102.0493,4679.0
2020-05-08 13:25:00,106.6,106.62,106.52,106.56,4200.0,102.0589,102.078,101.9823,102.0206,4200.0
2020-05-08 13:30:00,106.59,106.63,106.5,106.63,3519.0,102.0493,102.0876,101.9631,102.0876,3519.0
2020-05-08 13:35:00,106.66,106.67,106.6,106.66,3753.0,102.1163,102.1259,102.0589,102.1163,3753.0
2020-05-08 13:40:00,106.62,106.66,106.38,106.49,5364.0,102.078,102.1163,101.8482,101.9535,5364.0
2020-05-08 13:45:00,106.48,106.52,106.25,106.3,7914.0,101.944,101.9823,101.7238,101.7716,7914.0
2020-05-08 13:50:00,106.3,106.54,106.3,106.54,3455.0,101.7716,102.0014,101.7716,102.0014,3455.0
2020-05-08 13:55:00,106.51,106.54,106.43,106.45,7005.0,101.9727,102.0014,101.8961,101.9152,7005.0
2020-05-08 14:00:00,106.45,106.45,106.32,106.35,3775.0,101.9152,101.9152,101.7908,101.8195,3775.0
2020-05-08 14:05:00,106.36,106.47,106.26,106.47,5136.0,101.8291,101.9344,101.7333,101.9344,5136.0
2020-05-08 14:10:00,106.45,106.62,106.42,106.62,4479.0,101.9152,102.078,101.8865,102.078,4479.0
2020-05-08 14:15:00,106.66,106.73,106.66,106.71,3601.0,102.1163,102.1833,102.1163,102.1642,3601.0
2020-05-08 14:20:00,106.73,106.82,106.69,106.71,5295.0,102.1833,102.2695,102.145,102.1642,5295.0
2020-05-08 14:25:00,106.69,106.84,106.67,106.84,6801.0,102.145,102.2886,102.1259,102.2886,6801.0
2020-05-08 14:30:00,106.85,106.88,106.68,106.68,7553.0,102.2982,102.3269,102.1354,102.1354,7553.0
2020-05-08 14:35:00,106.71,106.84,106.43,106.45,12700.0,102.1642,102.2886,101.8961,101.9152,12700.0
2020-05-08 14:40:00,106.48,106.76,106.48,106.75,30762.0,101.944,102.212,101.944,102.2025,30762.0
2020-05-08 14:45:00,106.77,106.81,106.73,106.74,21726.0,102.2216,102.2599,102.1833,102.1929,21726.0
2020-05-08 14:50:00,106.73,106.82,106.66,106.78,6867.0,102.1833,102.2695,102.1163,102.2312,6867.0
2020-05-08 14:55:00,106.78,107.05,106.77,107.05,12383.0,102.2312,102.4897,102.2216,102.4897,12383.0
2020-05-08 15:00:00,107.05,107.31,106.99,107.02,17376.0,102.4897,102.7386,102.4322,102.461,17376.0
2020-05-08 15:05:00,107.03,107.13,106.99,106.99,5253.0,102.4705,102.5663,102.4322,102.4322,5253.0
2020-05-08 15:10:00,107.0,107.02,106.84,106.98,8257.0,102.4418,102.461,102.2886,102.4227,8257.0
2020-05-08 15:15:00,107.02,107.05,106.92,106.98,4350.0,102.461,102.4897,102.3652,102.4227,4350.0
2020-05-08 15:20:00,106.97,107.15,106.88,107.11,9640.0,102.4131,102.5854,102.3269,102.5471,9640.0
2020-05-08 15:25:00,107.14,107.41,107.14,107.34,11124.0,102.5759,102.8343,102.5759,102.7673,11124.0
2020-05-08 15:30:00,107.36,107.44,107.17,107.4,18106.0,102.7865,102.8631,102.6046,102.8248,18106.0
2020-05-08 15:35:00,107.37,107.44,107.28,107.42,16097.0,102.7961,102.8631,102.7099,102.8439,16097.0
2020-05-08 15:40:00,107.43,107.58,107.4,107.55,17198.0,102.8535,102.9971,102.8248,102.9684,17198.0
2020-05-08 15:45:00,107.58,107.85,107.42,107.8,35363.0,102.9971,103.2556,102.8439,103.2077,35363.0
2020-05-08 15:50:00,107.8,108.05,107.74,108.0,73885.0,103.2077,103.4471,103.1503,103.3992,73885.0
2020-05-08 15:55:00,108.03,108.12,107.73,107.86,98297.0,103.4279,103.5141,103.1407,103.2652,98297.0
2020-05-11 09:30:00,106.0,106.6,105.05,105.46,60921.0,101.4844,102.0589,100.5749,100.9674,60921.0
2020-05-11 09:35:00,105.52,105.52,104.61,104.64,23906.0,101.0249,101.0249,100.1536,100.1824,23906.0
2020-05-11 09:40:00,104.58,105.35,104.32,105.15,25529.0,100.1249,100.8621,99.876,100.6706,25529.0
2020-05-11 09:45:00,105.24,105.37,104.71,104.8,17259.0,100.7568,100.8813,100.2494,100.3355,17259.0
2020-05-11 09:50:00,104.81,104.85,104.14,104.35,18419.0,100.3451,100.3834,99.7037,99.9047,18419.0
2020-05-11 09:55:00,104.39,104.51,103.47,104.24,36362.0,99.943,100.0579,99.0622,99.7994,36362.0
2020-05-11 10:00:00,104.06,104.15,103.77,103.82,22760.0,99.6271,99.7132,99.3494,99.3973,22760.0
2020-05-11 10:05:00,103.76,103.88,103.33,103.63,8803.0,99.3398,99.4547,98.9282,99.2154,8803.0
2020-05-11 10:10:00,103.67,104.0,103.04,103.5,26736.0,99.2537,99.5696,98.6505,99.0909,26736.0
2020-05-11 10:15:00,103.43,103.7,103.43,103.7,10726.0,99.0239,99.2824,99.0239,99.2824,10726.0
2020-05-11 10:20:00,103.72,104.03,103.69,103.81,7678.0,99.3015,99.5983,99.2728,99.3877,7678.0
2020-05-11 10:25:00,103.7,103.85,103.53,103.83,16430.0,99.2824,99.426,99.1196,99.4069,16430.0
2020-05-11 10:30:00,103.8,104.23,103.62,104.23,21298.0,99.3781,99.7898,99.2058,99.7898,21298.0
2020-05-11 10:35:00,104.22,104.33,103.78,104.0,10625.0,99.7802,99.8856,99.359,99.5696,10625.0
2020-05-11 10:40:00,103.93,104.12,103.9,104.0,6445.0,99.5026,99.6845,99.4739,99.5696,6445.0
2020-05-11 10:45:00,104.09,104.13,103.9,103.91,4968.0,99.6558,99.6941,99.4739,99.4834,4968.0
2020-05-11 10:50:00,103.87,103.9,103.68,103.69,9028.0,99.4452,99.4739,99.2632,99.2728,9028.0
2020-05-11 10:55:00,103.62,103.83,103.53,103.82,4349.0,99.2058,99.4069,99.1196,99.3973,4349.0
2020-05-11 11:00:00,103.85,104.03,103.62,103.99,33228.0,99.426,99.5983,99.2058,99.56,33228.0
2020-05-11 11:05:00,104.01,104.3,103.88,104.27,16908.0,99.5792,99.8568,99.4547,99.8281,16908.0
2020-05-11 11:10:00,104.22,104.41,103.96,104.12,7521.0,99.7802,99.9621,99.5313,99.6845,7521.0
2020-05-11 11:15:00,104.14,104.35,104.06,104.23,9922.0,99.7037,99.9047,99.6271,99.7898,9922.0
2020-05-11 11:20:00,104.22,104.36,104.12,104.16,4459.0,99.7802,99.9143,99.6845,99.7228,4459.0
2020-05-11 11:25:00,104.17,104.54,104.07,104.47,5603.0,99.7324,100.0866,99.6366,100.0196,5603.0
2020-05-11 11:30:00,104.46,104.67,104.4,104.55,8607.0,100.01,100.2111,99.9526,100.0962,8607.0
2020-05-11 11:35:00,104.53,104.7,104.47,104.65,7507.0,100.077,100.2398,100.0196,100.1919,7507.0
2020-05-11 11:40:00,104.63,104.67,104.45,104.59,4456.0,100.1728,100.2111,100.0004,100.1345,4456.0
2020-05-11 11:45:00,104.52,104.71,104.44,104.71,3881.0,100.0675,100.2494,99.9909,100.2494,3881.0
2020-05-11 11:50:00,104.72,104.72,104.33,104.47,4788.0,100.2589,100.2589,99.8856,100.0196,4788.0
2020-05-11 11:55:00,104.52,104.69,104.44,104.51,4325.0,100.0675,100.2302,99.9909,100.0579,4325.0
2020-05-11 12:00:00,104.56,104.65,104.52,104.52,4672.0,100.1058,100.1919,100.0675,100.0675,4672.0
2020-05-11 12:05:00,104.48,104.59,104.38,104.58,3713.0,100.0292,100.1345,99.9334,100.1249,3713.0
2020-05-11 12:10:00,104.59,104.79,104.54,104.77,5100.0,100.1345,100.326,100.0866,100.3068,5100.0
2020-05-11 12:15:00,104.77,104.92,104.63,104.92,11319.0,100.3068,100.4504,100.1728,100.4504,11319.0
2020-05-11 12:20:00,104.96,105.22,104.96,105.17,5661.0,100.4887,100.7376,100.4887,100.6898,5661.0
2020-05-11 12:25:00,105.16,105.29,105.16,105.23,6375.0,100.6802,100.8047,100.6802,100.7472,6375.0
2020-05-11 12:30:00,105.28,105.41,105.22,105.31,9866.0,100.7951,100.9195,100.7376,100.8238,9866.0
2020-05-11 12:35:00,105.34,105.81,105.33,105.7,21998.0,100.8525,101.3025,100.843,101.1972,21998.0
2020-05-11 12:40:00,105.72,105.78,105.57,105.7,6396.0,101.2163,101.2738,101.0727,101.1972,6396.0
2020-05-11 12:45:00,105.75,105.81,105.62,105.67,8228.0,101.2451,101.3025,101.1206,101.1685,8228.0
2020-05-11 12:50:00,105.66,106.14,105.66,106.08,7332.0,101.1589,101.6185,101.1589,101.561,7332.0
2020-05-11 12:55:00,106.04,106.04,105.87,105.87,4114.0,101.5227,101.5227,101.36,101.36,4114.0
2020-05-11 13:00:00,105.87,105.98,105.75,105.77,15849.0,101.36,101.4653,101.2451,101.2642,15849.0
2020-05-11 13:05:00,105.86,106.13,105.8,106.12,4427.0,101.3504,101.6089,101.2929,101.5993,4427.0
2020-05-11 13:10:00,106.11,106.25,106.06,106.12,9799.0,101.5897,101.7238,101.5419,101.5993,9799.0
2020-05-11 13:15:00,106.07,106.19,105.91,105.94,6539.0,101.5514,101.6663,101.3982,101.427,6539.0
2020-05-11 13:20:00,106.01,106.02,105.85,105.94,4399.0,101.494,101.5036,101.3408,101.427,4399.0
2020-05-11 13:25:00,105.93,106.18,105.93,106.07,4398.0,101.4174,101.6567,101.4174,101.5514,4398.0
2020-05-11 13:30:00,106.08,106.13,106.03,106.05,4096.0,101.561,101.6089,101.5131,101.5323,4096.0
2020-05-11 13:35:00,106.07,106.14,106.04,106.11,5511.0,101.5514,101.6185,101.5227,101.5897,5511.0
2020-05-11 13:40:00,106.14,106.18,105.93,106.15,18702.0,101.6185,101.6567,101.4174,101.628,18702.0
2020-05-11 13:45:00,106.16,106.39,106.13,106.19,60533.0,101.6376,101.8578,101.6089,101.6663,60533.0
2020-05-11 13:50:00,106.22,106.37,106.21,106.32,2899.0,101.695,101.8387,101.6855,101.7908,2899.0
2020-05-11 13:55:00,106.28,106.28,105.82,105.82,5355.0,101.7525,101.7525,101.3121,101.3121,5355.0
2020-05-11 14:00:00,105.86,105.86,105.6,105.6,6078.0,101.3504,101.3504,101.1015,101.1015,6078.0
2020-05-11 14:05:00,105.55,105.55,105.42,105.54,7617.0,101.0536,101.0536,100.9291,101.044,7617.0
2020-05-11 14:10:00,105.58,105.86,105.49,105.67,20020.0,101.0823,101.3504,100.9961,101.1685,20020.0
2020-05-11 14:15:00,105.68,105.7,105.4,105.52,4354.0,101.178,101.1972,100.91,101.0249,4354.0
2020-05-11 14:20:00,105.57,105.77,105.55,105.75,7285.0,101.0727,101.2642,101.0536,101.2451,7285.0
2020-05-11 14:25:00,105.78,105.8,104.84,105.4,59962.0,101.2738,101.2929,100.3738,100.91,59962.0
2020-05-11 14:30:00,105.46,105.68,105.46,105.51,5533.0,100.9674,101.178,100.9674,101.0153,5533.0
2020-05-11 14:35:00,105.52,105.63,105.49,105.61,5702.0,101.0249,101.1302,100.9961,101.111,5702.0
2020-05-11 14:40:00,105.6,105.6,105.34,105.49,9086.0,101.1015,101.1015,100.8525,100.9961,9086.0
2020-05-11 14:45:00,105.53,105.61,105.44,105.59,5605.0,101.0344,101.111,100.9483,101.0919,5605.0
2020-05-11 14:50:00,105.59,105.72,105.53,105.61,9917.0,101.0919,101.2163,101.0344,101.111,9917.0
2020-05-11 14:55:00,105.64,105.71,105.37,105.47,8625.0,101.1398,101.2068,100.8813,100.977,8625.0
2020-05-11 15:00:00,105.44,105.66,105.43,105.54,15636.0,100.9483,101.1589,100.9387,101.044,15636.0
2020-05-11 15:05:00,105.45,105.45,105.18,105.21,16059.0,100.9578,100.9578,100.6993,100.7281,16059.0
2020-05-11 15:10:00,105.19,105.25,104.93,104.98,14277.0,100.7089,100.7664,100.46,100.5079,14277.0
2020-05-11 15:15:00,104.99,105.4,104.92,105.03,15226.0,100.5174,100.91,100.4504,100.5557,15226.0
2020-05-11 15:20:00,105.04,105.11,104.72,104.86,19645.0,100.5653,100.6323,100.2589,100.393,19645.0
2020-05-11 15:25:00,104.86,104.86,104.63,104.78,15203.0,100.393,100.393,100.1728,100.3164,15203.0
2020-05-11 15:30:00,104.77,104.88,104.47,104.54,30854.0,100.3068,100.4121,100.0196,100.0866,30854.0
2020-05-11 15:35:00,104.52,104.72,104.5,104.65,23899.0,100.0675,100.2589,100.0483,100.1919,23899.0
2020-05-11 15:40:00,104.66,104.68,104.37,104.51,24207.0,100.2015,100.2206,99.9239,100.0579,24207.0
2020-05-11 15:45:00,104.53,104.83,104.47,104.52,33519.0,100.077,100.3643,100.0196,100.0675,33519.0
2020-05-11 15:50:00,104.51,104.65,104.28,104.38,49610.0,100.0579,100.1919,99.8377,99.9334,49610.0
2020-05-11 15:55:00,104.4,104.52,104.08,104.14,95802.0,99.9526,100.0675,99.6462,99.7037,95802.0
2020-05-12 09:30:00,104.9,104.97,103.66,104.09,67180.0,100.4313,100.4983,99.2441,99.6558,67180.0
2020-05-12 09:35:00,104.09,104.11,103.36,103.74,51226.0,99.6558,99.6749,98.9569,99.3207,51226.0
2020-05-12 09:40:00,103.74,103.94,103.3,103.44,35804.0,99.3207,99.5122,98.8994,99.0335,35804.0
2020-05-12 09:45:00,103.37,103.44,102.97,102.98,21312.0,98.9665,99.0335,98.5835,98.5931,21312.0
2020-05-12 09:50:00,102.88,103.0,102.34,102.63,25865.0,98.4973,98.6122,97.9803,98.258,25865.0
2020-05-12 09:55:00,102.62,103.01,102.41,102.83,40321.0,98.2484,98.6218,98.0473,98.4495,40321.0
2020-05-12 10:00:00,102.92,102.93,102.46,102.51,13847.0,98.5356,98.5452,98.0952,98.1431,13847.0
2020-05-12 10:05:00,102.5,102.98,102.39,102.98,13161.0,98.1335,98.5931,98.0282,98.5931,13161.0
2020-05-12 10:10:00,103.01,103.1,102.78,102.96,27422.0,98.6218,98.708,98.4016,98.5739,27422.0
2020-05-12 10:15:00,103.03,103.25,102.36,102.42,53894.0,98.6409,98.8516,97.9995,98.0569,53894.0
2020-05-12 10:20:00,102.5,102.5,102.0,102.29,31332.0,98.1335,98.1335,97.6548,97.9325,31332.0
2020-05-12 10:25:00,102.33,102.54,102.11,102.22,17488.0,97.9708,98.1718,97.7601,97.8654,17488.0
2020-05-12 10:30:00,102.27,102.56,102.07,102.31,20072.0,97.9133,98.191,97.7218,97.9516,20072.0
2020-05-12 10:35:00,102.27,102.36,102.0,102.08,56162.0,97.9133,97.9995,97.6548,97.7314,56162.0
2020-05-12 10:40:00,102.1,102.14,101.78,102.07,60733.0,97.7506,97.7889,97.4442,97.7218,60733.0
2020-05-12 10:45:00,102.04,102.18,101.57,101.75,17017.0,97.6931,97.8271,97.2431,97.4155,17017.0
2020-05-12 10:50:00,101.69,101.85,101.6,101.72,14899.0,97.358,97.5112,97.2719,97.3867,14899.0
2020-05-12 10:55:00,101.67,101.85,101.37,101.8,24217.0,97.3389,97.5112,97.0517,97.4633,24217.0
2020-05-12 11:00:00,101.8,102.1,101.74,101.92,21591.0,97.4633,97.7506,97.4059,97.5782,21591.0
2020-05-12 11:05:00,101.86,102.07,101.63,102.05,14152.0,97.5208,97.7218,97.3006,97.7027,14152.0
2020-05-12 11:10:00,102.0,102.2,101.93,102.16,28616.0,97.6548,97.8463,97.5878,97.808,28616.0
2020-05-12 11:15:00,102.06,102.13,101.81,101.9,20190.0,97.7123,97.7793,97.4729,97.5591,20190.0
2020-05-12 11:20:00,101.93,102.18,101.82,101.97,11858.0,97.5878,97.8271,97.4825,97.6261,11858.0
2020-05-12 11:25:00,102.05,102.15,101.76,101.77,26090.0,97.7027,97.7984,97.425,97.4346,26090.0
2020-05-12 11:30:00,101.82,101.98,101.7,101.74,12128.0,97.4825,97.6357,97.3676,97.4059,12128.0
2020-05-12 11:35:00,101.77,101.91,101.61,101.66,7349.0,97.4346,97.5686,97.2814,97.3293,7349.0
2020-05-12 11:40:00,101.66,101.66,101.39,101.56,11313.0,97.3293,97.3293,97.0708,97.2336,11313.0
2020-05-12 11:45:00,101.56,101.58,101.38,101.41,9549.0,97.2336,97.2527,97.0612,97.0899,9549.0
2020-05-12 11:50:00,101.42,101.65,101.29,101.29,7294.0,97.0995,97.3197,96.9751,96.9751,7294.0
2020-05-12 11:55:00,101.39,101.65,101.36,101.65,11612.0,97.0708,97.3197,97.0421,97.3197,11612.0
2020-05-12 12:00:00,101.68,101.76,101.54,101.62,12529.0,97.3484,97.425,97.2144,97.291,12529.0
2020-05-12 12:05:00,101.58,101.63,101.39,101.4,13264.0,97.2527,97.3006,97.0708,97.0804,13264.0
2020-05-12 12:10:00,101.43,101.49,101.13,101.13,14325.0,97.1091,97.1665,96.8219,96.8219,14325.0
2020-05-12 12:15:00,101.17,101.19,100.92,101.14,14140.0,96.8602,96.8793,96.6208,96.8315,14140.0
2020-05-12 12:20:00,101.13,101.26,100.84,101.21,10107.0,96.8219,96.9463,96.5442,96.8985,10107.0
2020-05-12 12:25:00,101.14,101.17,100.91,101.17,10935.0,96.8315,96.8602,96.6112,96.8602,10935.0
2020-05-12 12:30:00,101.18,101.25,101.0,101.18,8634.0,96.8697,96.9368,96.6974,96.8697,8634.0
2020-05-12 12:35:00,101.2,101.42,101.17,101.38,13655.0,96.8889,97.0995,96.8602,97.0612,13655.0
2020-05-12 12:40:00,101.38,101.38,101.11,101.2,8616.0,97.0612,97.0612,96.8027,96.8889,8616.0
2020-05-12 12:45:00,101.22,101.39,101.11,101.29,12272.0,96.908,97.0708,96.8027,96.9751,12272.0
2020-05-12 12:50:00,101.29,101.29,100.96,101.06,8374.0,96.9751,96.9751,96.6591,96.7549,8374.0
2020-05-12 12:55:00,101.06,101.18,101.0,101.16,6113.0,96.7549,96.8697,96.6974,96.8506,6113.0
2020-05-12 13:00:00,101.17,101.22,100.85,100.89,12737.0,96.8602,96.908,96.5538,96.5921,12737.0
2020-05-12 13:05:00,100.93,100.94,100.66,100.71,12539.0,96.6304,96.64,96.3719,96.4198,12539.0
2020-05-12 13:10:00,100.71,100.71,100.38,100.52,11618.0,96.4198,96.4198,96.1038,96.2379,11618.0
2020-05-12 13:15:00,100.52,100.89,100.5,100.7,26796.0,96.2379,96.5921,96.2187,96.4102,26796.0
2020-05-12 13:20:00,100.71,100.81,100.3,100.32,15778.0,96.4198,96.5155,96.0272,96.0464,15778.0
2020-05-12 13:25:00,100.32,100.59,100.32,100.53,11270.0,96.0464,96.3049,96.0464,96.2474,11270.0
2020-05-12 13:30:00,100.49,100.56,100.41,100.56,9074.0,96.2091,96.2762,96.1325,96.2762,9074.0
2020-05-12 13:35:00,100.51,100.62,100.39,100.55,9162.0,96.2283,96.3336,96.1134,96.2666,9162.0
2020-05-12 13:40:00,100.48,100.51,100.24,100.3,12587.0,96.1996,96.2283,95.9698,96.0272,12587.0
2020-05-12 13:45:00,100.33,100.85,100.29,100.8,22903.0,96.056,96.5538,96.0177,96.5059,22903.0
2020-05-12 13:50:00,100.75,100.82,100.69,100.82,11731.0,96.4581,96.5251,96.4006,96.5251,11731.0
2020-05-12 13:55:00,100.81,100.94,100.74,100.9,13780.0,96.5155,96.64,96.4485,96.6017,13780.0
2020-05-12 14:00:00,100.85,100.92,100.55,100.68,25516.0,96.5538,96.6208,96.2666,96.391,25516.0
2020-05-12 14:05:00,100.73,100.73,100.5,100.5,11149.0,96.4389,96.4389,96.2187,96.2187,11149.0
2020-05-12 14:10:00,100.47,100.6,100.44,100.46,21278.0,96.19,96.3145,96.1613,96.1804,21278.0
2020-05-12 14:15:00,100.4,100.5,100.24,100.35,10751.0,96.123,96.2187,95.9698,96.0751,10751.0
2020-05-12 14:20:00,100.39,100.5,100.33,100.45,11269.0,96.1134,96.2187,96.056,96.1708,11269.0
2020-05-12 14:25:00,100.46,100.55,100.38,100.54,14859.0,96.1804,96.2666,96.1038,96.257,14859.0
2020-05-12 14:30:00,100.55,101.02,100.55,100.88,20648.0,96.2666,96.7166,96.2666,96.5825,20648.0
2020-05-12 14:35:00,100.94,101.32,100.82,101.31,21111.0,96.64,97.0038,96.5251,96.9942,21111.0
2020-05-12 14:40:00,101.29,101.38,101.1,101.37,31938.0,96.9751,97.0612,96.7932,97.0517,31938.0
2020-05-12 14:45:00,101.38,101.38,101.24,101.28,22274.0,97.0612,97.0612,96.9272,96.9655,22274.0
2020-05-12 14:50:00,101.25,101.46,101.22,101.35,14245.0,96.9368,97.1378,96.908,97.0325,14245.0
2020-05-12 14:55:00,101.33,101.6,101.16,101.54,26466.0,97.0134,97.2719,96.8506,97.2144,26466.0
2020-05-12 15:00:00,101.55,101.58,101.43,101.57,23046.0,97.224,97.2527,97.1091,97.2431,23046.0
2020-05-12 15:05:00,101.55,101.62,101.44,101.54,16628.0,97.224,97.291,97.1187,97.2144,16628.0
2020-05-12 15:10:00,101.54,101.59,101.33,101.33,25651.0,97.2144,97.2623,97.0134,97.0134,25651.0
2020-05-12 15:15:00,101.36,101.39,100.92,101.13,35308.0,97.0421,97.0708,96.6208,96.8219,35308.0
2020-05-12 15:20:00,101.09,101.15,100.88,100.99,31671.0,96.7836,96.841,96.5825,96.6878,31671.0
2020-05-12 15:25:00,100.99,101.13,100.92,100.99,29752.0,96.6878,96.8219,96.6208,96.6878,29752.0
2020-05-12 15:30:00,100.99,101.08,100.75,100.9,35131.0,96.6878,96.774,96.4581,96.6017,35131.0
2020-05-12 15:35:00,100.89,100.9,100.52,100.61,70283.0,96.5921,96.6017,96.2379,96.324,70283.0
2020-05-12 15:40:00,100.59,100.59,99.96,100.0,75965.0,96.3049,96.3049,95.7017,95.74,75965.0
2020-05-12 15:45:00,100.02,100.02,99.71,99.83,43165.0,95.7592,95.7592,95.4624,95.5773,43165.0
2020-05-12 15:50:00,99.78,99.91,99.44,99.48,74676.0,95.5294,95.6538,95.2039,95.2422,74676.0
2020-05-12 15:55:00,99.44,99.84,99.44,99.53,147602.0,95.2039,95.5868,95.2039,95.29,147602.0
2020-05-13 09:30:00,100.12,100.17,99.25,99.33,397349.0,95.8549,95.9028,95.022,95.0986,397349.0
2020-05-13 09:35:00,99.43,100.14,98.72,99.9,159183.0,95.1943,95.8741,94.5145,95.6443,159183.0
2020-05-13 09:40:00,99.92,100.27,99.71,100.16,90598.0,95.6634,95.9985,95.4624,95.8932,90598.0
2020-05-13 09:45:00,100.07,101.28,100.06,100.84,95806.0,95.807,96.9655,95.7975,96.5442,95806.0
2020-05-13 09:50:00,100.82,101.02,100.24,100.73,36084.0,96.5251,96.7166,95.9698,96.4389,36084.0
2020-05-13 09:55:00,100.72,101.0,100.25,100.78,40629.0,96.4293,96.6974,95.9794,96.4868,40629.0
2020-05-13 10:00:00,100.77,101.25,100.5,100.97,69315.0,96.4772,96.9368,96.2187,96.6687,69315.0
2020-05-13 10:05:00,101.0,101.15,100.71,100.77,59277.0,96.6974,96.841,96.4198,96.4772,59277.0
2020-05-13 10:10:00,100.72,100.88,100.31,100.37,30594.0,96.4293,96.5825,96.0368,96.0943,30594.0
2020-05-13 10:15:00,100.32,101.04,100.24,100.64,31955.0,96.0464,96.7357,95.9698,96.3528,31955.0
2020-05-13 10:20:00,100.67,100.7,99.81,100.02,143390.0,96.3815,96.4102,95.5581,95.7592,143390.0
2020-05-13 10:25:00,100.12,101.0,100.12,100.72,12054.0,95.8549,96.6974,95.8549,96.4293,12054.0
2020-05-13 10:30:00,100.81,101.21,100.48,100.48,14405.0,96.5155,96.8985,96.1996,96.1996,14405.0
2020-05-13 10:35:00,100.52,100.86,100.38,100.65,24294.0,96.2379,96.5634,96.1038,96.3623,24294.0
2020-05-13 10:40:00,100.73,100.81,100.36,100.47,13940.0,96.4389,96.5155,96.0847,96.19,13940.0
2020-05-13 10:45:00,100.53,100.63,100.29,100.41,14282.0,96.2474,96.3432,96.0177,96.1325,14282.0
2020-05-13 10:50:00,100.42,100.85,100.41,100.7,10921.0,96.1421,96.5538,96.1325,96.4102,10921.0
2020-05-13 10:55:00,100.68,100.9,100.53,100.58,23385.0,96.391,96.6017,96.2474,96.2953,23385.0
2020-05-13 11:00:00,100.58,100.64,100.34,100.39,15949.0,96.2953,96.3528,96.0655,96.1134,15949.0
2020-05-13 11:05:00,100.4,100.41,99.94,100.07,21445.0,96.123,96.1325,95.6826,95.807,21445.0
2020-05-13 11:10:00,100.06,100.58,100.06,100.58,18489.0,95.7975,96.2953,95.7975,96.2953,18489.0
2020-05-13 11:15:00,100.58,100.64,99.99,100.09,28819.0,96.2953,96.3528,95.7304,95.8262,28819.0
2020-05-13 11:20:00,100.09,100.19,99.83,99.9,61783.0,95.8262,95.9219,95.5773,95.6443,61783.0
2020-05-13 11:25:00,99.85,100.21,99.76,100.2,17699.0,95.5964,95.9411,95.5102,95.9315,17699.0
2020-05-13 11:30:00,100.15,100.4,99.9,100.02,42629.0,95.8836,96.123,95.6443,95.7592,42629.0
2020-05-13 11:35:00,99.97,100.1,99.82,99.99,37442.0,95.7113,95.8358,95.5677,95.7304,37442.0
2020-05-13 11:40:00,99.99,100.02,99.28,99.28,26216.0,95.7304,95.7592,95.0507,95.0507,26216.0
2020-05-13 11:45:00,99.35,99.39,98.8,98.8,20964.0,95.1177,95.156,94.5911,94.5911,20964.0
2020-05-13 11:50:00,98.9,99.16,98.64,98.82,14554.0,94.6869,94.9358,94.438,94.6103,14554.0
2020-05-13 11:55:00,98.86,99.4,98.71,99.34,114971.0,94.6486,95.1656,94.505,95.1081,114971.0
2020-05-13 12:00:00,99.28,99.78,99.2,99.21,18450.0,95.0507,95.5294,94.9741,94.9837,18450.0
2020-05-13 12:05:00,99.01,99.24,98.86,98.98,24136.0,94.7922,95.0124,94.6486,94.7635,24136.0
2020-05-13 12:10:00,98.98,99.04,98.73,98.95,22661.0,94.7635,94.8209,94.5241,94.7347,22661.0
2020-05-13 12:15:00,98.94,98.94,98.34,98.48,109477.0,94.7252,94.7252,94.1507,94.2848,109477.0
2020-05-13 12:20:00,98.46,98.96,98.42,98.81,18961.0,94.2656,94.7443,94.2273,94.6007,18961.0
2020-05-13 12:25:00,98.81,99.1,98.75,99.06,20761.0,94.6007,94.8784,94.5433,94.8401,20761.0
2020-05-13 12:30:00,99.11,99.22,98.95,99.15,14261.0,94.8879,94.9932,94.7347,94.9262,14261.0
2020-05-13 12:35:00,99.08,99.24,98.94,99.1,14146.0,94.8592,95.0124,94.7252,94.8784,14146.0
2020-05-13 12:40:00,99.18,99.25,99.0,99.01,15170.0,94.9549,95.022,94.7826,94.7922,15170.0
2020-05-13 12:45:00,99.05,99.32,99.0,99.32,31155.0,94.8305,95.089,94.7826,95.089,31155.0
2020-05-13 12:50:00,99.36,99.46,98.83,99.01,22096.0,95.1273,95.223,94.6199,94.7922,22096.0
2020-05-13 12:55:00,99.06,99.34,98.98,99.33,17890.0,94.8401,95.1081,94.7635,95.0986,17890.0
2020-05-13 13:00:00,99.34,99.42,99.09,99.09,27299.0,95.1081,95.1847,94.8688,94.8688,27299.0
2020-05-13 13:05:00,99.17,99.24,98.94,99.18,21302.0,94.9454,95.0124,94.7252,94.9549,21302.0
2020-05-13 13:10:00,99.24,100.09,99.24,99.86,18622.0,95.0124,95.8262,95.0124,95.606,18622.0
2020-05-13 13:15:00,99.85,100.21,99.75,100.14,14587.0,95.5964,95.9411,95.5007,95.8741,14587.0
2020-05-13 13:20:00,100.05,100.09,99.71,99.73,15046.0,95.7879,95.8262,95.4624,95.4815,15046.0
2020-05-13 13:25:00,99.69,100.06,99.48,100.06,11323.0,95.4432,95.7975,95.2422,95.7975,11323.0
2020-05-13 13:30:00,99.99,100.07,99.89,100.0,38796.0,95.7304,95.807,95.6347,95.74,38796.0
2020-05-13 13:35:00,100.09,100.22,99.91,100.12,17882.0,95.8262,95.9506,95.6538,95.8549,17882.0
2020-05-13 13:40:00,100.21,100.31,99.94,100.23,10731.0,95.9411,96.0368,95.6826,95.9602,10731.0
2020-05-13 13:45:00,100.17,100.24,99.95,100.15,9565.0,95.9028,95.9698,95.6921,95.8836,9565.0
2020-05-13 13:50:00,100.16,100.16,99.59,99.67,25284.0,95.8932,95.8932,95.3475,95.4241,25284.0
2020-05-13 13:55:00,99.67,99.68,99.34,99.48,12026.0,95.4241,95.4336,95.1081,95.2422,12026.0
2020-05-13 14:00:00,99.48,99.48,99.14,99.18,9475.0,95.2422,95.2422,94.9167,94.9549,9475.0
2020-05-13 14:05:00,99.2,99.74,99.17,99.74,9295.0,94.9741,95.4911,94.9454,95.4911,9295.0
2020-05-13 14:10:00,99.68,100.12,99.58,99.98,15712.0,95.4336,95.8549,95.3379,95.7209,15712.0
2020-05-13 14:15:00,99.98,100.25,99.91,99.95,14514.0,95.7209,95.9794,95.6538,95.6921,14514.0
2020-05-13 14:20:00,99.99,100.06,99.77,99.85,7788.0,95.7304,95.7975,95.5198,95.5964,7788.0
2020-05-13 14:25:00,99.85,100.03,99.77,99.98,13432.0,95.5964,95.7687,95.5198,95.7209,13432.0
2020-05-13 14:30:00,99.95,100.1,99.91,100.07,22473.0,95.6921,95.8358,95.6538,95.807,22473.0
2020-05-13 14:35:00,100.06,100.29,99.96,100.0,18162.0,95.7975,96.0177,95.7017,95.74,18162.0
2020-05-13 14:40:00,99.96,100.02,99.79,99.79,16243.0,95.7017,95.7592,95.539,95.539,16243.0
2020-05-13 14:45:00,99.81,100.17,99.8,100.01,18807.0,95.5581,95.9028,95.5485,95.7496,18807.0
2020-05-13 14:50:00,100.0,100.07,99.73,99.8,15179.0,95.74,95.807,95.4815,95.5485,15179.0
2020-05-13 14:55:00,99.8,99.82,99.42,99.42,109300.0,95.5485,95.5677,95.1847,95.1847,109300.0
2020-05-13 15:00:00,99.46,99.84,99.36,99.84,31965.0,95.223,95.5868,95.1273,95.5868,31965.0
2020-05-13 15:05:00,99.83,99.83,99.07,99.14,14574.0,95.5773,95.5773,94.8496,94.9167,14574.0
2020-05-13 15:10:00,99.15,99.36,99.15,99.33,19557.0,94.9262,95.1273,94.9262,95.0986,19557.0
2020-05-13 15:15:00,99.37,99.59,99.18,99.59,19753.0,95.1369,95.3475,94.9549,95.3475,19753.0
2020-05-13 15:20:00,99.62,99.63,99.04,99.04,19575.0,95.3762,95.3858,94.8209,94.8209,19575.0
2020-05-13 15:25:00,99.15,99.39,98.99,99.31,299374.0,94.9262,95.156,94.773,95.0794,299374.0
2020-05-13 15:30:00,99.33,100.01,99.33,99.99,24306.0,95.0986,95.7496,95.0986,95.7304,24306.0
2020-05-13 15:35:00,100.0,100.05,99.76,99.81,22823.0,95.74,95.7879,95.5102,95.5581,22823.0
2020-05-13 15:40:00,99.84,100.28,99.84,100.07,199177.0,95.5868,96.0081,95.5868,95.807,199177.0
2020-05-13 15:45:00,100.05,100.38,99.88,100.32,39819.0,95.7879,96.1038,95.6251,96.0464,39819.0
2020-05-13 15:50:00,100.26,100.62,100.22,100.22,82457.0,95.9889,96.3336,95.9506,95.9506,82457.0
2020-05-13 15:55:00,100.24,100.53,100.03,100.31,103554.0,95.9698,96.2474,95.7687,96.0368,103554.0
2020-05-14 09:30:00,98.67,98.67,97.51,98.01,36986.0,94.4667,94.4667,93.3561,93.8348,36986.0
2020-05-14 09:35:00,97.94,97.94,96.18,96.38,33939.0,93.7678,93.7678,92.0827,92.2742,33939.0
2020-05-14 09:40:00,96.36,96.5,95.86,96.01,71954.0,92.2551,92.3891,91.7764,91.92,71954.0
2020-05-14 09:45:00,95.96,96.64,95.92,96.14,29003.0,91.8721,92.5232,91.8338,92.0445,29003.0
2020-05-14 09:50:00,96.06,96.4,95.92,96.16,42219.0,91.9679,92.2934,91.8338,92.0636,42219.0
2020-05-14 09:55:00,96.08,96.58,96.06,96.43,34741.0,91.987,92.4657,91.9679,92.3221,34741.0
2020-05-14 10:00:00,96.43,96.48,96.06,96.32,37119.0,92.3221,92.37,91.9679,92.2168,37119.0
2020-05-14 10:05:00,96.33,96.8,96.25,96.8,64479.0,92.2264,92.6763,92.1498,92.6763,64479.0
2020-05-14 10:10:00,96.71,96.96,96.54,96.65,58907.0,92.5902,92.8295,92.4274,92.5327,58907.0
2020-05-14 10:15:00,96.65,96.71,96.09,96.32,57009.0,92.5327,92.5902,91.9966,92.2168,57009.0
2020-05-14 10:20:00,96.33,96.47,96.03,96.2,40393.0,92.2264,92.3604,91.9391,92.1019,40393.0
2020-05-14 10:25:00,96.24,96.52,96.03,96.12,27633.0,92.1402,92.4083,91.9391,92.0253,27633.0
2020-05-14 10:30:00,96.09,96.55,95.94,96.54,48174.0,91.9966,92.437,91.853,92.4274,48174.0
2020-05-14 10:35:00,96.54,96.94,96.43,96.87,130541.0,92.4274,92.8104,92.3221,92.7434,130541.0
2020-05-14 10:40:00,96.93,96.96,96.54,96.95,122937.0,92.8008,92.8295,92.4274,92.8199,122937.0
2020-05-14 10:45:00,96.99,98.38,96.93,98.38,57919.0,92.8582,94.189,92.8008,94.189,57919.0
2020-05-14 10:50:00,98.36,98.81,97.96,98.75,56637.0,94.1699,94.6007,93.7869,94.5433,56637.0
2020-05-14 10:55:00,98.75,98.75,98.01,98.4,35817.0,94.5433,94.5433,93.8348,94.2082,35817.0
2020-05-14 11:00:00,98.43,99.03,98.43,98.5,36949.0,94.2369,94.8113,94.2369,94.3039,36949.0
2020-05-14 11:05:00,98.52,98.95,98.42,98.45,45328.0,94.3231,94.7347,94.2273,94.256,45328.0
2020-05-14 11:10:00,98.5,98.55,97.98,98.27,39493.0,94.3039,94.3518,93.8061,94.0837,39493.0
2020-05-14 11:15:00,98.32,98.68,98.32,98.45,48484.0,94.1316,94.4762,94.1316,94.256,48484.0
2020-05-14 11:20:00,98.46,98.58,97.62,97.62,21131.0,94.2656,94.3805,93.4614,93.4614,21131.0
2020-05-14 11:25:00,97.51,97.61,97.14,97.36,24443.0,93.3561,93.4518,93.0019,93.2125,24443.0
2020-05-14 11:30:00,97.41,97.51,96.98,97.19,30092.0,93.2603,93.3561,92.8487,93.0497,30092.0
2020-05-14 11:35:00,97.24,97.6,96.59,96.6,22098.0,93.0976,93.4423,92.4753,92.4849,22098.0
2020-05-14 11:40:00,96.47,96.55,96.07,96.45,26482.0,92.3604,92.437,91.9774,92.3412,26482.0
2020-05-14 11:45:00,96.41,96.46,96.01,96.36,39909.0,92.3029,92.3508,91.92,92.2551,39909.0
2020-05-14 11:50:00,96.48,97.16,96.32,97.09,25678.0,92.37,93.021,92.2168,92.954,25678.0
2020-05-14 11:55:00,97.06,97.06,96.54,96.63,48859.0,92.9253,92.9253,92.4274,92.5136,48859.0
2020-05-14 12:00:00,96.66,96.91,96.33,96.68,37533.0,92.5423,92.7816,92.2264,92.5614,37533.0
2020-05-14 12:05:00,96.66,96.9,96.45,96.85,32681.0,92.5423,92.7721,92.3412,92.7242,32681.0
2020-05-14 12:10:00,96.85,97.08,96.81,96.95,22237.0,92.7242,92.9444,92.6859,92.8199,22237.0
2020-05-14 12:15:00,96.96,97.24,96.89,96.89,20716.0,92.8295,93.0976,92.7625,92.7625,20716.0
2020-05-14 12:20:00,96.84,97.3,96.8,97.2,26998.0,92.7146,93.155,92.6763,93.0593,26998.0
2020-05-14 12:25:00,97.17,97.17,96.82,96.92,15288.0,93.0306,93.0306,92.6955,92.7912,15288.0
2020-05-14 12:30:00,96.87,97.36,96.87,97.22,29910.0,92.7434,93.2125,92.7434,93.0784,29910.0
2020-05-14 12:35:00,97.21,97.43,97.03,97.19,67637.0,93.0689,93.2795,92.8965,93.0497,67637.0
2020-05-14 12:40:00,97.23,97.24,97.04,97.13,27154.0,93.088,93.0976,92.9061,92.9923,27154.0
2020-05-14 12:45:00,97.11,97.12,96.99,97.04,44740.0,92.9731,92.9827,92.8582,92.9061,44740.0
2020-05-14 12:50:00,97.04,97.53,96.8,97.43,131643.0,92.9061,93.3752,92.6763,93.2795,131643.0
2020-05-14 12:55:00,97.42,97.8,97.3,97.77,117384.0,93.2699,93.6337,93.155,93.605,117384.0
2020-05-14 13:00:00,97.75,97.98,97.66,97.75,37709.0,93.5859,93.8061,93.4997,93.5859,37709.0
2020-05-14 13:05:00,97.7,97.77,97.44,97.47,9827.0,93.538,93.605,93.2891,93.3178,9827.0
2020-05-14 13:10:00,97.47,97.8,97.46,97.76,28776.0,93.3178,93.6337,93.3082,93.5954,28776.0
2020-05-14 13:15:00,97.76,97.81,97.48,97.59,33026.0,93.5954,93.6433,93.3274,93.4327,33026.0
2020-05-14 13:20:00,97.6,97.66,97.47,97.51,18870.0,93.4423,93.4997,93.3178,93.3561,18870.0
2020-05-14 13:25:00,97.54,98.28,97.54,98.27,52359.0,93.3848,94.0933,93.3848,94.0837,52359.0
2020-05-14 13:30:00,98.26,98.36,97.9,97.9,49210.0,94.0741,94.1699,93.7295,93.7295,49210.0
2020-05-14 13:35:00,97.88,98.05,97.72,97.78,37602.0,93.7103,93.8731,93.5571,93.6146,37602.0
2020-05-14 13:40:00,97.83,97.84,97.72,97.77,21227.0,93.6625,93.672,93.5571,93.605,21227.0
2020-05-14 13:45:00,97.79,97.85,97.77,97.77,40340.0,93.6242,93.6816,93.605,93.605,40340.0
2020-05-14 13:50:00,97.8,98.12,97.79,98.0,93000.0,93.6337,93.9401,93.6242,93.8252,93000.0
2020-05-14 13:55:00,98.0,98.1,97.67,97.77,23601.0,93.8252,93.921,93.5093,93.605,23601.0
2020-05-14 14:00:00,97.73,97.8,97.53,97.78,17860.0,93.5667,93.6337,93.3752,93.6146,17860.0
2020-05-14 14:05:00,97.78,97.94,97.63,97.94,9514.0,93.6146,93.7678,93.471,93.7678,9514.0
2020-05-14 14:10:00,97.93,97.99,97.7,97.86,8598.0,93.7582,93.8156,93.538,93.6912,8598.0
2020-05-14 14:15:00,97.91,98.07,97.78,97.97,12208.0,93.739,93.8922,93.6146,93.7965,12208.0
2020-05-14 14:20:00,98.0,98.12,97.87,98.1,10831.0,93.8252,93.9401,93.7008,93.921,10831.0
2020-05-14 14:25:00,98.22,98.27,98.1,98.18,14953.0,94.0358,94.0837,93.921,93.9975,14953.0
2020-05-14 14:30:00,98.24,98.39,97.97,98.05,10410.0,94.055,94.1986,93.7965,93.8731,10410.0
2020-05-14 14:35:00,98.0,98.02,97.78,97.87,13513.0,93.8252,93.8444,93.6146,93.7008,13513.0
2020-05-14 14:40:00,97.87,97.97,97.72,97.8,26746.0,93.7008,93.7965,93.5571,93.6337,26746.0
2020-05-14 14:45:00,97.74,97.86,97.64,97.65,23605.0,93.5763,93.6912,93.4806,93.4901,23605.0
2020-05-14 14:50:00,97.69,97.8,97.55,97.78,24546.0,93.5284,93.6337,93.3944,93.6146,24546.0
2020-05-14 14:55:00,97.82,98.48,97.79,98.39,21459.0,93.6529,94.2848,93.6242,94.1986,21459.0
2020-05-14 15:00:00,98.35,98.73,98.26,98.66,23728.0,94.1603,94.5241,94.0741,94.4571,23728.0
2020-05-14 15:05:00,98.64,98.79,98.53,98.74,18482.0,94.438,94.5816,94.3326,94.5337,18482.0
2020-05-14 15:10:00,98.75,98.8,98.6,98.77,17531.0,94.5433,94.5911,94.3997,94.5624,17531.0
2020-05-14 15:15:00,98.76,98.94,98.7,98.81,18922.0,94.5528,94.7252,94.4954,94.6007,18922.0
2020-05-14 15:20:00,98.8,99.21,98.78,99.21,24032.0,94.5911,94.9837,94.572,94.9837,24032.0
2020-05-14 15:25:00,99.13,99.28,99.01,99.19,33241.0,94.9071,95.0507,94.7922,94.9645,33241.0
2020-05-14 15:30:00,99.19,99.29,98.97,98.97,33552.0,94.9645,95.0603,94.7539,94.7539,33552.0
2020-05-14 15:35:00,98.97,98.99,98.7,98.88,38282.0,94.7539,94.773,94.4954,94.6677,38282.0
2020-05-14 15:40:00,98.9,99.11,98.76,99.08,51729.0,94.6869,94.8879,94.5528,94.8592,51729.0
2020-05-14 15:45:00,99.11,99.42,99.1,99.15,54750.0,94.8879,95.1847,94.8784,94.9262,54750.0
2020-05-14 15:50:00,99.14,99.29,98.97,99.01,92001.0,94.9167,95.0603,94.7539,94.7922,92001.0
2020-05-14 15:55:00,98.99,99.17,98.86,99.15,135519.0,94.773,94.9454,94.6486,94.9262,135519.0
2020-05-15 09:30:00,98.41,99.26,98.0,98.3,83271.0,94.2177,95.0315,93.8252,94.1124,83271.0
2020-05-15 09:35:00,98.18,98.71,97.78,98.65,12285.0,93.9975,94.505,93.6146,94.4475,12285.0
2020-05-15 09:40:00,98.69,99.18,98.37,98.89,24702.0,94.4858,94.9549,94.1795,94.6773,24702.0
2020-05-15 09:45:00,98.89,99.24,98.62,99.15,14940.0,94.6773,95.0124,94.4188,94.9262,14940.0
2020-05-15 09:50:00,99.25,99.44,98.95,99.29,44465.0,95.022,95.2039,94.7347,95.0603,44465.0
2020-05-15 09:55:00,99.33,99.66,99.18,99.66,138132.0,95.0986,95.4145,94.9549,95.4145,138132.0
2020-05-15 10:00:00,99.61,99.8,99.08,99.5,35449.0,95.3666,95.5485,94.8592,95.2613,35449.0
2020-05-15 10:05:00,99.52,99.85,99.49,99.83,16696.0,95.2805,95.5964,95.2517,95.5773,16696.0
2020-05-15 10:10:00,99.91,100.11,99.72,99.8,41829.0,95.6538,95.8453,95.4719,95.5485,41829.0
2020-05-15 10:15:00,99.87,100.11,99.74,99.77,22953.0,95.6156,95.8453,95.4911,95.5198,22953.0
2020-05-15 10:20:00,99.76,100.08,99.4,99.4,12947.0,95.5102,95.8166,95.1656,95.1656,12947.0
2020-05-15 10:25:00,99.42,99.54,99.15,99.4,27453.0,95.1847,95.2996,94.9262,95.1656,27453.0
2020-05-15 10:30:00,99.34,99.59,99.16,99.17,46099.0,95.1081,95.3475,94.9358,94.9454,46099.0
2020-05-15 10:35:00,99.12,99.48,98.84,99.18,56779.0,94.8975,95.2422,94.6294,94.9549,56779.0
2020-05-15 10:40:00,99.17,99.22,98.94,98.96,90507.0,94.9454,94.9932,94.7252,94.7443,90507.0
2020-05-15 10:45:00,98.94,99.08,98.77,98.86,114306.0,94.7252,94.8592,94.5624,94.6486,114306.0
2020-05-15 10:50:00,98.91,99.0,98.58,98.81,64717.0,94.6964,94.7826,94.3805,94.6007,64717.0
2020-05-15 10:55:00,98.83,99.07,98.7,99.02,71572.0,94.6199,94.8496,94.4954,94.8018,71572.0
2020-05-15 11:00:00,99.06,99.06,98.31,98.63,86849.0,94.8401,94.8401,94.122,94.4284,86849.0
2020-05-15 11:05:00,98.68,98.93,98.54,98.7,26758.0,94.4762,94.7156,94.3422,94.4954,26758.0
2020-05-15 11:10:00,98.69,98.76,98.52,98.65,22886.0,94.4858,94.5528,94.3231,94.4475,22886.0
2020-05-15 11:15:00,98.67,98.7,98.44,98.55,32351.0,94.4667,94.4954,94.2465,94.3518,32351.0
2020-05-15 11:20:00,98.52,98.83,98.45,98.81,57948.0,94.3231,94.6199,94.256,94.6007,57948.0
2020-05-15 11:25:00,98.8,99.23,98.63,99.02,139081.0,94.5911,95.0028,94.4284,94.8018,139081.0
2020-05-15 11:30:00,99.02,99.11,98.92,99.11,26610.0,94.8018,94.8879,94.706,94.8879,26610.0
2020-05-15 11:35:00,99.09,99.09,98.75,98.83,30109.0,94.8688,94.8688,94.5433,94.6199,30109.0
2020-05-15 11:40:00,98.82,98.95,98.61,98.83,40324.0,94.6103,94.7347,94.4092,94.6199,40324.0
2020-05-15 11:45:00,98.82,98.86,98.65,98.7,22064.0,94.6103,94.6486,94.4475,94.4954,22064.0
2020-05-15 11:50:00,98.8,98.82,98.62,98.81,35663.0,94.5911,94.6103,94.4188,94.6007,35663.0
2020-05-15 11:55:00,98.81,99.07,98.64,98.73,55259.0,94.6007,94.8496,94.438,94.5241,55259.0
2020-05-15 12:00:00,98.7,98.86,98.58,98.62,34798.0,94.4954,94.6486,94.3805,94.4188,34798.0
2020-05-15 12:05:00,98.68,98.68,98.54,98.63,57643.0,94.4762,94.4762,94.3422,94.4284,57643.0
2020-05-15 12:10:00,98.65,98.71,98.45,98.56,27278.0,94.4475,94.505,94.256,94.3614,27278.0
2020-05-15 12:15:00,98.57,98.61,98.37,98.46,49017.0,94.3709,94.4092,94.1795,94.2656,49017.0
2020-05-15 12:20:00,98.47,98.6,98.45,98.56,50805.0,94.2752,94.3997,94.256,94.3614,50805.0
2020-05-15 12:25:00,98.58,98.65,98.33,98.45,31388.0,94.3805,94.4475,94.1412,94.256,31388.0
2020-05-15 12:30:00,98.43,98.47,98.34,98.46,28453.0,94.2369,94.2752,94.1507,94.2656,28453.0
2020-05-15 12:35:00,98.47,98.59,98.24,98.53,157204.0,94.2752,94.3901,94.055,94.3326,157204.0
2020-05-15 12:40:00,98.55,98.6,98.44,98.44,131234.0,94.3518,94.3997,94.2465,94.2465,131234.0
2020-05-15 12:45:00,98.41,98.46,98.26,98.3,28807.0,94.2177,94.2656,94.0741,94.1124,28807.0
2020-05-15 12:50:00,98.33,98.4,98.27,98.35,30943.0,94.1412,94.2082,94.0837,94.1603,30943.0
2020-05-15 12:55:00,98.35,98.35,97.63,97.66,81928.0,94.1603,94.1603,93.471,93.4997,81928.0
2020-05-15 13:00:00,97.66,98.0,97.53,97.58,128696.0,93.4997,93.8252,93.3752,93.4231,128696.0
2020-05-15 13:05:00,97.58,97.84,97.36,97.41,49852.0,93.4231,93.672,93.2125,93.2603,49852.0
2020-05-15 13:10:00,97.41,97.62,97.41,97.51,16642.0,93.2603,93.4614,93.2603,93.3561,16642.0
2020-05-15 13:15:00,97.48,97.48,97.15,97.15,21710.0,93.3274,93.3274,93.0114,93.0114,21710.0
2020-05-15 13:20:00,97.15,97.46,97.1,97.46,32664.0,93.0114,93.3082,92.9636,93.3082,32664.0
2020-05-15 13:25:00,97.48,97.84,97.45,97.82,15731.0,93.3274,93.672,93.2986,93.6529,15731.0
2020-05-15 13:30:00,97.79,97.85,97.6,97.81,18809.0,93.6242,93.6816,93.4423,93.6433,18809.0
2020-05-15 13:35:00,97.81,97.9,97.65,97.81,42316.0,93.6433,93.7295,93.4901,93.6433,42316.0
2020-05-15 13:40:00,97.82,98.41,97.76,98.41,18300.0,93.6529,94.2177,93.5954,94.2177,18300.0
2020-05-15 13:45:00,98.39,98.42,98.04,98.19,11376.0,94.1986,94.2273,93.8635,94.0071,11376.0
2020-05-15 13:50:00,98.21,98.6,98.19,98.54,3800.0,94.0263,94.3997,94.0071,94.3422,3800.0
2020-05-15 13:55:00,98.6,98.72,98.46,98.63,11244.0,94.3997,94.5145,94.2656,94.4284,11244.0
2020-05-15 14:00:00,98.69,98.85,98.58,98.69,36527.0,94.4858,94.639,94.3805,94.4858,36527.0
2020-05-15 14:05:00,98.68,98.68,98.3,98.34,25431.0,94.4762,94.4762,94.1124,94.1507,25431.0
2020-05-15 14:10:00,98.32,98.37,98.26,98.29,7307.0,94.1316,94.1795,94.0741,94.1029,7307.0
2020-05-15 14:15:00,98.33,98.58,98.32,98.5,24121.0,94.1412,94.3805,94.1316,94.3039,24121.0
2020-05-15 14:20:00,98.5,98.68,98.36,98.54,32445.0,94.3039,94.4762,94.1699,94.3422,32445.0
2020-05-15 14:25:00,98.51,98.69,98.43,98.65,13347.0,94.3135,94.4858,94.2369,94.4475,13347.0
2020-05-15 14:30:00,98.67,98.73,98.36,98.36,28636.0,94.4667,94.5241,94.1699,94.1699,28636.0
2020-05-15 14:35:00,98.38,98.43,98.15,98.23,24385.0,94.189,94.2369,93.9688,94.0454,24385.0
2020-05-15 14:40:00,98.26,98.34,98.15,98.22,9304.0,94.0741,94.1507,93.9688,94.0358,9304.0
2020-05-15 14:45:00,98.18,98.24,98.03,98.09,8075.0,93.9975,94.055,93.8539,93.9114,8075.0
2020-05-15 14:50:00,98.11,98.41,98.1,98.37,10581.0,93.9305,94.2177,93.921,94.1795,10581.0
2020-05-15 14:55:00,98.36,98.41,98.16,98.2,15286.0,94.1699,94.2177,93.9784,94.0167,15286.0
2020-05-15 15:00:00,98.24,98.6,98.06,98.57,19670.0,94.055,94.3997,93.8827,94.3709,19670.0
2020-05-15 15:05:00,98.5,98.67,98.46,98.63,9181.0,94.3039,94.4667,94.2656,94.4284,9181.0
2020-05-15 15:10:00,98.62,98.8,98.54,98.78,16638.0,94.4188,94.5911,94.3422,94.572,16638.0
2020-05-15 15:15:00,98.78,98.89,98.65,98.84,12426.0,94.572,94.6773,94.4475,94.6294,12426.0
2020-05-15 15:20:00,98.81,99.07,98.75,98.97,29978.0,94.6007,94.8496,94.5433,94.7539,29978.0
2020-05-15 15:25:00,98.93,99.21,98.93,99.1,17802.0,94.7156,94.9837,94.7156,94.8784,17802.0
2020-05-15 15:30:00,99.12,99.25,99.0,99.11,20572.0,94.8975,95.022,94.7826,94.8879,20572.0
2020-05-15 15:35:00,99.09,99.22,98.61,98.7,30892.0,94.8688,94.9932,94.4092,94.4954,30892.0
2020-05-15 15:40:00,98.72,98.86,98.58,98.8,20895.0,94.5145,94.6486,94.3805,94.5911,20895.0
2020-05-15 15:45:00,98.8,99.21,98.67,99.16,24419.0,94.5911,94.9837,94.4667,94.9358,24419.0
2020-05-15 15:50:00,99.16,99.2,98.64,98.72,56699.0,94.9358,94.9741,94.438,94.5145,56699.0
2020-05-15 15:55:00,98.69,98.95,98.64,98.74,149356.0,94.4858,94.7347,94.438,94.5337,149356.0
2020-05-18 09:30:00,102.52,105.27,102.4,104.35,211169.0,98.1527,100.7855,98.0378,99.9047,211169.0
2020-05-18 09:35:00,104.55,107.31,104.46,107.29,145799.0,100.0962,102.7386,100.01,102.7195,145799.0
2020-05-18 09:40:00,107.3,107.89,107.1,107.67,164217.0,102.729,103.2939,102.5376,103.0833,164217.0
2020-05-18 09:45:00,107.59,107.98,107.24,107.37,140274.0,103.0067,103.3801,102.6716,102.7961,140274.0
2020-05-18 09:50:00,107.42,107.92,106.86,107.51,129049.0,102.8439,103.3226,102.3078,102.9301,129049.0
2020-05-18 09:55:00,107.47,107.85,107.4,107.68,79203.0,102.8918,103.2556,102.8248,103.0928,79203.0
2020-05-18 10:00:00,107.65,108.33,107.56,108.03,75589.0,103.0641,103.7152,102.978,103.4279,75589.0
2020-05-18 10:05:00,108.01,108.08,107.19,107.67,77386.0,103.4088,103.4758,102.6237,103.0833,77386.0
2020-05-18 10:10:00,107.49,107.65,106.5,106.62,41739.0,102.9109,103.0641,101.9631,102.078,41739.0
2020-05-18 10:15:00,106.69,107.15,106.51,107.11,24639.0,102.145,102.5854,101.9727,102.5471,24639.0
2020-05-18 10:20:00,107.07,107.18,106.91,107.02,18702.0,102.5088,102.6141,102.3556,102.461,18702.0
2020-05-18 10:25:00,107.05,107.17,106.46,106.6,32944.0,102.4897,102.6046,101.9248,102.0589,32944.0
2020-05-18 10:30:00,106.42,106.48,105.66,105.78,52950.0,101.8865,101.944,101.1589,101.2738,52950.0
2020-05-18 10:35:00,105.83,105.83,105.36,105.77,15727.0,101.3217,101.3217,100.8717,101.2642,15727.0
2020-05-18 10:40:00,105.85,106.1,105.85,106.06,28969.0,101.3408,101.5802,101.3408,101.5419,28969.0
2020-05-18 10:45:00,106.06,106.11,105.87,106.05,34425.0,101.5419,101.5897,101.36,101.5323,34425.0
2020-05-18 10:50:00,106.11,106.36,105.89,105.96,22625.0,101.5897,101.8291,101.3791,101.4461,22625.0
2020-05-18 10:55:00,105.91,106.1,105.91,106.03,17457.0,101.3982,101.5802,101.3982,101.5131,17457.0
2020-05-18 11:00:00,106.03,106.09,105.71,105.77,39129.0,101.5131,101.5706,101.2068,101.2642,39129.0
2020-05-18 11:05:00,105.77,106.05,105.6,105.65,28169.0,101.2642,101.5323,101.1015,101.1493,28169.0
2020-05-18 11:10:00,105.65,105.7,105.19,105.38,20996.0,101.1493,101.1972,100.7089,100.8908,20996.0
2020-05-18 11:15:00,105.45,105.98,105.44,105.81,36843.0,100.9578,101.4653,100.9483,101.3025,36843.0
2020-05-18 11:20:00,105.82,106.13,105.76,106.02,15690.0,101.3121,101.6089,101.2546,101.5036,15690.0
2020-05-18 11:25:00,106.02,106.02,105.44,105.59,21790.0,101.5036,101.5036,100.9483,101.0919,21790.0
2020-05-18 11:30:00,105.52,105.62,105.05,105.19,14720.0,101.0249,101.1206,100.5749,100.7089,14720.0
2020-05-18 11:35:00,105.17,105.36,105.04,105.31,14271.0,100.6898,100.8717,100.5653,100.8238,14271.0
2020-05-18 11:40:00,105.31,105.7,105.28,105.64,7000.0,100.8238,101.1972,100.7951,101.1398,7000.0
2020-05-18 11:45:00,105.59,105.63,105.43,105.55,25748.0,101.0919,101.1302,100.9387,101.0536,25748.0
2020-05-18 11:50:00,105.55,106.04,105.55,105.81,57729.0,101.0536,101.5227,101.0536,101.3025,57729.0
2020-05-18 11:55:00,105.84,106.05,105.68,105.82,97930.0,101.3312,101.5323,101.178,101.3121,97930.0
2020-05-18 12:00:00,105.83,106.01,105.64,105.8,92514.0,101.3217,101.494,101.1398,101.2929,92514.0
2020-05-18 12:05:00,105.82,105.82,105.42,105.67,62698.0,101.3121,101.3121,100.9291,101.1685,62698.0
2020-05-18 12:10:00,105.68,105.89,105.51,105.72,43050.0,101.178,101.3791,101.0153,101.2163,43050.0
2020-05-18 12:15:00,105.73,105.9,105.52,105.52,21306.0,101.2259,101.3887,101.0249,101.0249,21306.0
2020-05-18 12:20:00,105.5,105.77,105.39,105.75,37826.0,101.0057,101.2642,100.9004,101.2451,37826.0
2020-05-18 12:25:00,105.76,105.83,105.57,105.65,35531.0,101.2546,101.3217,101.0727,101.1493,35531.0
2020-05-18 12:30:00,105.64,105.68,105.3,105.55,56934.0,101.1398,101.178,100.8142,101.0536,56934.0
2020-05-18 12:35:00,105.55,105.64,105.33,105.37,159267.0,101.0536,101.1398,100.843,100.8813,159267.0
2020-05-18 12:40:00,105.37,105.45,105.01,105.06,29213.0,100.8813,100.9578,100.5366,100.5845,29213.0
2020-05-18 12:45:00,105.1,105.14,104.51,104.61,50278.0,100.6228,100.6611,100.0579,100.1536,50278.0
2020-05-18 12:50:00,104.61,104.73,104.47,104.61,96417.0,100.1536,100.2685,100.0196,100.1536,96417.0
2020-05-18 12:55:00,104.62,104.69,104.05,104.09,132185.0,100.1632,100.2302,99.6175,99.6558,132185.0
2020-05-18 13:00:00,104.09,104.4,103.89,104.15,116488.0,99.6558,99.9526,99.4643,99.7132,116488.0
2020-05-18 13:05:00,104.16,104.64,104.16,104.46,128964.0,99.7228,100.1824,99.7228,100.01,128964.0
2020-05-18 13:10:00,104.44,104.61,104.28,104.51,108323.0,99.9909,100.1536,99.8377,100.0579,108323.0
2020-05-18 13:15:00,104.53,105.36,104.43,105.08,96952.0,100.077,100.8717,99.9813,100.6036,96952.0
2020-05-18 13:20:00,105.04,105.76,105.0,105.69,68629.0,100.5653,101.2546,100.527,101.1876,68629.0
2020-05-18 13:25:00,105.69,105.96,105.51,105.81,18865.0,101.1876,101.4461,101.0153,101.3025,18865.0
2020-05-18 13:30:00,105.78,105.96,105.71,105.79,46255.0,101.2738,101.4461,101.2068,101.2834,46255.0
2020-05-18 13:35:00,105.77,105.93,105.64,105.9,12825.0,101.2642,101.4174,101.1398,101.3887,12825.0
2020-05-18 13:40:00,105.86,105.97,105.72,105.91,7009.0,101.3504,101.4557,101.2163,101.3982,7009.0
2020-05-18 13:45:00,105.89,106.0,105.79,105.97,36506.0,101.3791,101.4844,101.2834,101.4557,36506.0
2020-05-18 13:50:00,105.95,106.12,105.82,105.92,12048.0,101.4365,101.5993,101.3121,101.4078,12048.0
2020-05-18 13:55:00,105.95,105.96,105.75,105.87,9733.0,101.4365,101.4461,101.2451,101.36,9733.0
2020-05-18 14:00:00,105.86,105.91,105.68,105.88,11316.0,101.3504,101.3982,101.178,101.3695,11316.0
2020-05-18 14:05:00,105.88,105.88,105.55,105.58,9411.0,101.3695,101.3695,101.0536,101.0823,9411.0
2020-05-18 14:10:00,105.53,105.55,105.12,105.19,12626.0,101.0344,101.0536,100.6419,100.7089,12626.0
2020-05-18 14:15:00,105.16,105.16,104.7,104.92,17111.0,100.6802,100.6802,100.2398,100.4504,17111.0
2020-05-18 14:20:00,104.85,105.07,104.77,104.88,12637.0,100.3834,100.594,100.3068,100.4121,12637.0
2020-05-18 14:25:00,104.95,105.21,104.9,104.99,22120.0,100.4791,100.7281,100.4313,100.5174,22120.0
2020-05-18 14:30:00,104.98,105.26,104.97,105.09,59561.0,100.5079,100.7759,100.4983,100.6132,59561.0
2020-05-18 14:35:00,105.11,105.17,104.82,104.98,50793.0,100.6323,100.6898,100.3547,100.5079,50793.0
2020-05-18 14:40:00,104.94,105.02,104.82,105.01,76488.0,100.4696,100.5462,100.3547,100.5366,76488.0
2020-05-18 14:45:00,105.03,105.04,104.83,104.88,15725.0,100.5557,100.5653,100.3643,100.4121,15725.0
2020-05-18 14:50:00,104.87,105.0,104.54,104.67,66159.0,100.4026,100.527,100.0866,100.2111,66159.0
2020-05-18 14:55:00,104.67,104.69,104.44,104.51,73004.0,100.2111,100.2302,99.9909,100.0579,73004.0
2020-05-18 15:00:00,104.53,104.75,104.5,104.56,111965.0,100.077,100.2877,100.0483,100.1058,111965.0
2020-05-18 15:05:00,104.56,104.74,104.53,104.53,32113.0,100.1058,100.2781,100.077,100.077,32113.0
2020-05-18 15:10:00,104.51,104.51,104.04,104.18,86866.0,100.0579,100.0579,99.6079,99.7419,86866.0
2020-05-18 15:15:00,104.19,104.2,103.97,104.08,101766.0,99.7515,99.7611,99.5409,99.6462,101766.0
2020-05-18 15:20:00,104.07,104.21,103.92,103.93,96283.0,99.6366,99.7707,99.493,99.5026,96283.0
2020-05-18 15:25:00,103.9,104.64,103.89,104.6,95003.0,99.4739,100.1824,99.4643,100.1441,95003.0
2020-05-18 15:30:00,104.62,105.47,104.57,105.47,39068.0,100.1632,100.977,100.1153,100.977,39068.0
2020-05-18 15:35:00,105.47,105.74,105.33,105.6,40698.0,100.977,101.2355,100.843,101.1015,40698.0
2020-05-18 15:40:00,105.6,105.8,105.49,105.73,136217.0,101.1015,101.2929,100.9961,101.2259,136217.0
2020-05-18 15:45:00,105.73,106.22,105.59,106.11,153915.0,101.2259,101.695,101.0919,101.5897,153915.0
2020-05-18 15:50:00,106.13,106.39,105.78,105.9,139276.0,101.6089,101.8578,101.2738,101.3887,139276.0
2020-05-18 15:55:00,105.99,106.0,105.56,105.58,275547.0,101.4748,101.4844,101.0632,101.0823,275547.0
2020-05-19 09:30:00,104.38,105.19,104.07,105.07,34641.0,99.9334,100.7089,99.6366,100.594,34641.0
2020-05-19 09:35:00,104.95,104.95,104.23,104.35,15297.0,100.4791,100.4791,99.7898,99.9047,15297.0
2020-05-19 09:40:00,104.57,104.67,104.07,104.35,35376.0,100.1153,100.2111,99.6366,99.9047,35376.0
2020-05-19 09:45:00,104.26,104.27,102.8,102.81,40915.0,99.8185,99.8281,98.4207,98.4303,40915.0
2020-05-19 09:50:00,102.84,103.24,102.65,102.9,22500.0,98.459,98.842,98.2771,98.5165,22500.0
2020-05-19 09:55:00,102.92,104.09,102.83,104.09,11630.0,98.5356,99.6558,98.4495,99.6558,11630.0
2020-05-19 10:00:00,104.08,104.21,103.86,104.0,11041.0,99.6462,99.7707,99.4356,99.5696,11041.0
2020-05-19 10:05:00,104.04,104.9,103.99,104.79,26499.0,99.6079,100.4313,99.56,100.326,26499.0
2020-05-19 10:10:00,104.79,104.79,104.24,104.43,46931.0,100.326,100.326,99.7994,99.9813,46931.0
2020-05-19 10:15:00,104.4,104.42,103.9,104.11,42405.0,99.9526,99.9717,99.4739,99.6749,42405.0
2020-05-19 10:20:00,104.14,104.27,103.95,104.15,44855.0,99.7037,99.8281,99.5217,99.7132,44855.0
2020-05-19 10:25:00,104.12,104.27,104.05,104.13,32309.0,99.6845,99.8281,99.6175,99.6941,32309.0
2020-05-19 10:30:00,104.15,104.56,104.14,104.53,79631.0,99.7132,100.1058,99.7037,100.077,79631.0
2020-05-19 10:35:00,104.59,104.66,104.09,104.15,79954.0,100.1345,100.2015,99.6558,99.7132,79954.0
2020-05-19 10:40:00,104.14,104.18,103.67,103.98,18221.0,99.7037,99.7419,99.2537,99.5505,18221.0
2020-05-19 10:45:00,103.98,104.17,103.93,104.02,25402.0,99.5505,99.7324,99.5026,99.5888,25402.0
2020-05-19 10:50:00,104.05,104.32,104.02,104.09,34703.0,99.6175,99.876,99.5888,99.6558,34703.0
2020-05-19 10:55:00,104.12,104.17,103.92,104.16,51367.0,99.6845,99.7324,99.493,99.7228,51367.0
2020-05-19 11:00:00,104.16,104.34,104.02,104.18,94313.0,99.7228,99.8951,99.5888,99.7419,94313.0
2020-05-19 11:05:00,104.18,104.49,104.11,104.43,153701.0,99.7419,100.0387,99.6749,99.9813,153701.0
2020-05-19 11:10:00,104.44,104.58,104.11,104.14,111960.0,99.9909,100.1249,99.6749,99.7037,111960.0
2020-05-19 11:15:00,104.13,104.67,104.05,104.57,168205.0,99.6941,100.2111,99.6175,100.1153,168205.0
2020-05-19 11:20:00,104.54,105.14,104.54,105.14,172826.0,100.0866,100.6611,100.0866,100.6611,172826.0
2020-05-19 11:25:00,105.16,105.24,104.91,105.14,66916.0,100.6802,100.7568,100.4408,100.6611,66916.0
2020-05-19 11:30:00,105.13,105.28,104.93,105.08,29024.0,100.6515,100.7951,100.46,100.6036,29024.0
2020-05-19 11:35:00,105.09,105.15,104.85,104.95,19158.0,100.6132,100.6706,100.3834,100.4791,19158.0
2020-05-19 11:40:00,105.03,105.14,104.86,104.9,31154.0,100.5557,100.6611,100.393,100.4313,31154.0
2020-05-19 11:45:00,104.94,104.98,104.73,104.75,84662.0,100.4696,100.5079,100.2685,100.2877,84662.0
2020-05-19 11:50:00,104.76,104.81,104.54,104.55,35768.0,100.2972,100.3451,100.0866,100.0962,35768.0
2020-05-19 11:55:00,104.54,105.86,104.53,105.79,100638.0,100.0866,101.3504,100.077,101.2834,100638.0
2020-05-19 12:00:00,105.94,105.97,105.55,105.95,17865.0,101.427,101.4557,101.0536,101.4365,17865.0
2020-05-19 12:05:00,105.9,106.36,105.9,106.31,137148.0,101.3887,101.8291,101.3887,101.7812,137148.0
2020-05-19 12:10:00,106.32,106.51,105.91,105.95,34392.0,101.7908,101.9727,101.3982,101.4365,34392.0
2020-05-19 12:15:00,105.98,106.1,105.86,105.88,24828.0,101.4653,101.5802,101.3504,101.3695,24828.0
2020-05-19 12:20:00,105.79,106.05,105.72,105.75,19161.0,101.2834,101.5323,101.2163,101.2451,19161.0
2020-05-19 12:25:00,105.74,105.84,105.52,105.59,16495.0,101.2355,101.3312,101.0249,101.0919,16495.0
2020-05-19 12:30:00,105.59,105.61,105.25,105.34,37782.0,101.0919,101.111,100.7664,100.8525,37782.0
2020-05-19 12:35:00,105.35,105.47,105.09,105.09,20057.0,100.8621,100.977,100.6132,100.6132,20057.0
2020-05-19 12:40:00,105.08,105.27,104.93,105.15,22161.0,100.6036,100.7855,100.46,100.6706,22161.0
2020-05-19 12:45:00,105.12,105.29,105.06,105.06,47407.0,100.6419,100.8047,100.5845,100.5845,47407.0
2020-05-19 12:50:00,105.12,105.15,104.91,105.02,31147.0,100.6419,100.6706,100.4408,100.5462,31147.0
2020-05-19 12:55:00,105.03,105.18,104.82,104.87,28290.0,100.5557,100.6993,100.3547,100.4026,28290.0
2020-05-19 13:00:00,104.84,105.09,104.8,105.05,9568.0,100.3738,100.6132,100.3355,100.5749,9568.0
2020-05-19 13:05:00,105.06,105.18,105.0,105.04,100397.0,100.5845,100.6993,100.527,100.5653,100397.0
2020-05-19 13:10:00,105.03,105.08,104.97,105.05,12819.0,100.5557,100.6036,100.4983,100.5749,12819.0
2020-05-19 13:15:00,105.05,105.08,104.75,104.83,33442.0,100.5749,100.6036,100.2877,100.3643,33442.0
2020-05-19 13:20:00,104.8,104.88,104.56,104.59,22075.0,100.3355,100.4121,100.1058,100.1345,22075.0
2020-05-19 13:25:00,104.58,105.05,104.54,104.88,35722.0,100.1249,100.5749,100.0866,100.4121,35722.0
2020-05-19 13:30:00,104.92,105.01,104.8,104.98,8902.0,100.4504,100.5366,100.3355,100.5079,8902.0
2020-05-19 13:35:00,104.96,105.1,104.88,105.01,9151.0,100.4887,100.6228,100.4121,100.5366,9151.0
2020-05-19 13:40:00,105.01,105.08,104.95,104.99,8760.0,100.5366,100.6036,100.4791,100.5174,8760.0
2020-05-19 13:45:00,105.03,105.15,104.94,104.95,32927.0,100.5557,100.6706,100.4696,100.4791,32927.0
2020-05-19 13:50:00,105.02,105.04,104.68,104.97,24474.0,100.5462,100.5653,100.2206,100.4983,24474.0
2020-05-19 13:55:00,104.98,105.09,104.87,104.96,28374.0,100.5079,100.6132,100.4026,100.4887,28374.0
2020-05-19 14:00:00,104.97,105.06,104.78,104.92,12985.0,100.4983,100.5845,100.3164,100.4504,12985.0
2020-05-19 14:05:00,104.89,105.12,104.83,105.04,10349.0,100.4217,100.6419,100.3643,100.5653,10349.0
2020-05-19 14:10:00,105.06,105.07,104.9,105.04,11713.0,100.5845,100.594,100.4313,100.5653,11713.0
2020-05-19 14:15:00,105.01,105.12,105.0,105.05,52742.0,100.5366,100.6419,100.527,100.5749,52742.0
2020-05-19 14:20:00,105.05,105.05,104.88,104.93,16370.0,100.5749,100.5749,100.4121,100.46,16370.0
2020-05-19 14:25:00,104.93,104.96,104.82,104.91,7520.0,100.46,100.4887,100.3547,100.4408,7520.0
2020-05-19 14:30:00,104.95,105.09,104.9,105.0,27623.0,100.4791,100.6132,100.4313,100.527,27623.0
2020-05-19 14:35:00,105.0,105.05,104.97,105.0,11037.0,100.527,100.5749,100.4983,100.527,11037.0
2020-05-19 14:40:00,105.03,105.06,104.97,105.02,16622.0,100.5557,100.5845,100.4983,100.5462,16622.0
2020-05-19 14:45:00,105.01,105.23,104.95,104.95,130630.0,100.5366,100.7472,100.4791,100.4791,130630.0
2020-05-19 14:50:00,104.94,105.03,104.89,105.03,20542.0,100.4696,100.5557,100.4217,100.5557,20542.0
2020-05-19 14:55:00,105.05,105.05,104.05,104.15,35277.0,100.5749,100.5749,99.6175,99.7132,35277.0
2020-05-19 15:00:00,104.13,104.64,104.1,104.58,33942.0,99.6941,100.1824,99.6654,100.1249,33942.0
2020-05-19 15:05:00,104.6,105.0,104.58,105.0,11714.0,100.1441,100.527,100.1249,100.527,11714.0
2020-05-19 15:10:00,104.98,105.33,104.93,105.06,58793.0,100.5079,100.843,100.46,100.5845,58793.0
2020-05-19 15:15:00,105.04,105.52,104.94,105.28,57846.0,100.5653,101.0249,100.4696,100.7951,57846.0
2020-05-19 15:20:00,105.29,105.39,104.98,104.99,16794.0,100.8047,100.9004,100.5079,100.5174,16794.0
2020-05-19 15:25:00,105.03,105.31,104.9,105.25,13084.0,100.5557,100.8238,100.4313,100.7664,13084.0
2020-05-19 15:30:00,105.22,105.34,104.95,105.21,17079.0,100.7376,100.8525,100.4791,100.7281,17079.0
2020-05-19 15:35:00,105.14,105.19,104.67,104.79,24531.0,100.6611,100.7089,100.2111,100.326,24531.0
2020-05-19 15:40:00,104.79,104.91,104.68,104.68,50488.0,100.326,100.4408,100.2206,100.2206,50488.0
2020-05-19 15:45:00,104.68,104.79,104.44,104.71,43427.0,100.2206,100.326,99.9909,100.2494,43427.0
2020-05-19 15:50:00,104.71,104.74,104.17,104.3,46331.0,100.2494,100.2781,99.7324,99.8568,46331.0
2020-05-19 15:55:00,104.25,104.33,103.87,103.87,98743.0,99.809,99.8856,99.4452,99.4452,98743.0
2020-05-20 09:30:00,105.86,105.86,104.29,105.02,64070.0,101.3504,101.3504,99.8473,100.5462,64070.0
2020-05-20 09:35:00,105.03,105.03,104.6,104.83,50834.0,100.5557,100.5557,100.1441,100.3643,50834.0
2020-05-20 09:40:00,104.83,105.74,104.5,105.74,66074.0,100.3643,101.2355,100.0483,101.2355,66074.0
2020-05-20 09:45:00,105.49,105.69,104.95,105.04,167442.0,100.9961,101.1876,100.4791,100.5653,167442.0
2020-05-20 09:50:00,105.09,105.3,104.7,104.93,69785.0,100.6132,100.8142,100.2398,100.46,69785.0
2020-05-20 09:55:00,104.88,105.05,104.57,104.87,123716.0,100.4121,100.5749,100.1153,100.4026,123716.0
2020-05-20 10:00:00,104.9,105.09,104.82,104.95,29232.0,100.4313,100.6132,100.3547,100.4791,29232.0
2020-05-20 10:05:00,104.99,105.99,104.9,105.59,47076.0,100.5174,101.4748,100.4313,101.0919,47076.0
2020-05-20 10:10:00,105.52,105.79,105.31,105.31,93646.0,101.0249,101.2834,100.8238,100.8238,93646.0
2020-05-20 10:15:00,105.26,105.57,104.99,105.48,134720.0,100.7759,101.0727,100.5174,100.9866,134720.0
2020-05-20 10:20:00,105.45,105.49,105.03,105.21,170589.0,100.9578,100.9961,100.5557,100.7281,170589.0
2020-05-20 10:25:00,105.19,105.27,105.03,105.14,40134.0,100.7089,100.7855,100.5557,100.6611,40134.0
2020-05-20 10:30:00,105.14,105.73,105.07,105.65,47284.0,100.6611,101.2259,100.594,101.1493,47284.0
2020-05-20 10:35:00,105.65,105.66,105.17,105.6,124636.0,101.1493,101.1589,100.6898,101.1015,124636.0
2020-05-20 10:40:00,105.72,106.33,105.72,106.33,40852.0,101.2163,101.8004,101.2163,101.8004,40852.0
2020-05-20 10:45:00,106.34,106.49,106.26,106.44,21923.0,101.8099,101.9535,101.7333,101.9057,21923.0
2020-05-20 10:50:00,106.44,106.48,106.21,106.4,20244.0,101.9057,101.944,101.6855,101.8674,20244.0
2020-05-20 10:55:00,106.37,106.43,106.16,106.16,67032.0,101.8387,101.8961,101.6376,101.6376,67032.0
2020-05-20 11:00:00,106.17,106.2,105.77,105.84,48922.0,101.6472,101.6759,101.2642,101.3312,48922.0
2020-05-20 11:05:00,105.85,105.85,105.47,105.57,80828.0,101.3408,101.3408,100.977,101.0727,80828.0
2020-05-20 11:10:00,105.55,106.0,105.55,105.78,67533.0,101.0536,101.4844,101.0536,101.2738,67533.0
2020-05-20 11:15:00,105.83,106.26,105.64,106.17,123990.0,101.3217,101.7333,101.1398,101.6472,123990.0
2020-05-20 11:20:00,106.21,106.21,105.58,105.58,92918.0,101.6855,101.6855,101.0823,101.0823,92918.0
2020-05-20 11:25:00,105.58,105.65,105.48,105.52,66164.0,101.0823,101.1493,100.9866,101.0249,66164.0
2020-05-20 11:30:00,105.52,105.96,105.48,105.78,55867.0,101.0249,101.4461,100.9866,101.2738,55867.0
2020-05-20 11:35:00,105.75,105.87,105.51,105.55,47610.0,101.2451,101.36,101.0153,101.0536,47610.0
2020-05-20 11:40:00,105.56,105.73,105.51,105.63,22044.0,101.0632,101.2259,101.0153,101.1302,22044.0
2020-05-20 11:45:00,105.6,105.76,105.53,105.73,135437.0,101.1015,101.2546,101.0344,101.2259,135437.0
2020-05-20 11:50:00,105.7,105.9,105.58,105.76,100664.0,101.1972,101.3887,101.0823,101.2546,100664.0
2020-05-20 11:55:00,105.76,105.78,105.57,105.64,97196.0,101.2546,101.2738,101.0727,101.1398,97196.0
2020-05-20 12:00:00,105.66,105.67,105.12,105.4,30054.0,101.1589,101.1685,100.6419,100.91,30054.0
2020-05-20 12:05:00,105.43,105.49,105.35,105.36,21707.0,100.9387,100.9961,100.8621,100.8717,21707.0
2020-05-20 12:10:00,105.34,105.44,105.28,105.39,32277.0,100.8525,100.9483,100.7951,100.9004,32277.0
2020-05-20 12:15:00,105.36,105.41,105.13,105.21,26202.0,100.8717,100.9195,100.6515,100.7281,26202.0
2020-05-20 12:20:00,105.26,105.47,105.18,105.33,59081.0,100.7759,100.977,100.6993,100.843,59081.0
2020-05-20 12:25:00,105.32,105.59,105.31,105.45,14806.0,100.8334,101.0919,100.8238,100.9578,14806.0
2020-05-20 12:30:00,105.47,105.53,105.28,105.46,14307.0,100.977,101.0344,100.7951,100.9674,14307.0
2020-05-20 12:35:00,105.44,105.54,105.41,105.54,8769.0,100.9483,101.044,100.9195,101.044,8769.0
2020-05-20 12:40:00,105.52,105.69,105.45,105.45,29704.0,101.0249,101.1876,100.9578,100.9578,29704.0
2020-05-20 12:45:00,105.48,105.63,105.39,105.57,17167.0,100.9866,101.1302,100.9004,101.0727,17167.0
2020-05-20 12:50:00,105.55,105.62,105.48,105.58,27729.0,101.0536,101.1206,100.9866,101.0823,27729.0
2020-05-20 12:55:00,105.56,105.98,105.47,105.98,48724.0,101.0632,101.4653,100.977,101.4653,48724.0
2020-05-20 13:00:00,105.98,106.5,105.97,106.15,31456.0,101.4653,101.9631,101.4557,101.628,31456.0
2020-05-20 13:05:00,106.2,106.3,106.0,106.07,13020.0,101.6759,101.7716,101.4844,101.5514,13020.0
2020-05-20 13:10:00,106.1,106.62,106.06,106.57,18248.0,101.5802,102.078,101.5419,102.0301,18248.0
2020-05-20 13:15:00,106.57,106.6,106.24,106.48,14811.0,102.0301,102.0589,101.7142,101.944,14811.0
2020-05-20 13:20:00,106.48,106.58,106.26,106.37,16773.0,101.944,102.0397,101.7333,101.8387,16773.0
2020-05-20 13:25:00,106.34,106.4,106.22,106.24,10337.0,101.8099,101.8674,101.695,101.7142,10337.0
2020-05-20 13:30:00,106.25,106.42,106.02,106.05,15676.0,101.7238,101.8865,101.5036,101.5323,15676.0
2020-05-20 13:35:00,106.03,106.13,106.0,106.13,7008.0,101.5131,101.6089,101.4844,101.6089,7008.0
2020-05-20 13:40:00,106.18,106.32,106.01,106.32,9978.0,101.6567,101.7908,101.494,101.7908,9978.0
2020-05-20 13:45:00,106.35,106.56,106.34,106.5,13183.0,101.8195,102.0206,101.8099,101.9631,13183.0
2020-05-20 13:50:00,106.52,106.53,106.28,106.4,16195.0,101.9823,101.9918,101.7525,101.8674,16195.0
2020-05-20 13:55:00,106.41,106.5,106.35,106.4,12149.0,101.8769,101.9631,101.8195,101.8674,12149.0
2020-05-20 14:00:00,106.42,106.43,106.03,106.11,19959.0,101.8865,101.8961,101.5131,101.5897,19959.0
2020-05-20 14:05:00,106.14,106.59,106.11,106.34,17436.0,101.6185,102.0493,101.5897,101.8099,17436.0
2020-05-20 14:10:00,106.3,106.5,106.26,106.47,48294.0,101.7716,101.9631,101.7333,101.9344,48294.0
2020-05-20 14:15:00,106.49,106.58,106.24,106.47,16980.0,101.9535,102.0397,101.7142,101.9344,16980.0
2020-05-20 14:20:00,106.44,106.67,106.4,106.59,223807.0,101.9057,102.1259,101.8674,102.0493,223807.0
2020-05-20 14:25:00,106.59,106.72,106.45,106.53,45311.0,102.0493,102.1737,101.9152,101.9918,45311.0
2020-05-20 14:30:00,106.52,106.91,106.5,106.88,72598.0,101.9823,102.3556,101.9631,102.3269,72598.0
2020-05-20 14:35:00,106.86,107.03,106.83,106.89,41838.0,102.3078,102.4705,102.2791,102.3365,41838.0
2020-05-20 14:40:00,106.9,106.91,106.67,106.89,38458.0,102.3461,102.3556,102.1259,102.3365,38458.0
2020-05-20 14:45:00,106.9,107.15,106.8,107.11,18965.0,102.3461,102.5854,102.2503,102.5471,18965.0
2020-05-20 14:50:00,107.14,107.22,107.0,107.18,38220.0,102.5759,102.6524,102.4418,102.6141,38220.0
2020-05-20 14:55:00,107.22,107.22,106.69,106.7,65414.0,102.6524,102.6524,102.145,102.1546,65414.0
2020-05-20 15:00:00,106.69,106.72,106.47,106.51,39346.0,102.145,102.1737,101.9344,101.9727,39346.0
2020-05-20 15:05:00,106.51,106.51,106.38,106.44,20610.0,101.9727,101.9727,101.8482,101.9057,20610.0
2020-05-20 15:10:00,106.43,106.48,106.12,106.31,22446.0,101.8961,101.944,101.5993,101.7812,22446.0
2020-05-20 15:15:00,106.3,106.53,106.27,106.5,25812.0,101.7716,101.9918,101.7429,101.9631,25812.0
2020-05-20 15:20:00,106.5,106.63,106.37,106.5,29737.0,101.9631,102.0876,101.8387,101.9631,29737.0
2020-05-20 15:25:00,106.48,106.55,106.39,106.52,30368.0,101.944,102.011,101.8578,101.9823,30368.0
2020-05-20 15:30:00,106.53,106.55,106.27,106.33,30168.0,101.9918,102.011,101.7429,101.8004,30168.0
2020-05-20 15:35:00,106.36,106.44,106.26,106.38,23440.0,101.8291,101.9057,101.7333,101.8482,23440.0
2020-05-20 15:40:00,106.38,106.68,106.31,106.68,31614.0,101.8482,102.1354,101.7812,102.1354,31614.0
2020-05-20 15:45:00,106.66,106.71,106.11,106.15,142589.0,102.1163,102.1642,101.5897,101.628,142589.0
2020-05-20 15:50:00,106.13,106.46,105.97,106.34,56019.0,101.6089,101.9248,101.4557,101.8099,56019.0
2020-05-20 15:55:00,106.32,106.65,106.32,106.43,133895.0,101.7908,102.1067,101.7908,101.8961,133895.0
2020-05-21 09:30:00,105.87,106.25,105.65,106.16,39276.0,101.36,101.7238,101.1493,101.6376,39276.0
2020-05-21 09:35:00,106.33,106.74,106.2,106.49,20061.0,101.8004,102.1929,101.6759,101.9535,20061.0
2020-05-21 09:40:00,106.55,106.76,106.36,106.42,7355.0,102.011,102.212,101.8291,101.8865,7355.0
2020-05-21 09:45:00,106.36,106.43,106.05,106.05,29531.0,101.8291,101.8961,101.5323,101.5323,29531.0
2020-05-21 09:50:00,106.05,106.11,105.69,105.84,561025.0,101.5323,101.5897,101.1876,101.3312,561025.0
2020-05-21 09:55:00,105.84,107.06,105.84,107.02,34350.0,101.3312,102.4993,101.3312,102.461,34350.0
2020-05-21 10:00:00,106.96,107.08,106.55,106.56,34869.0,102.4035,102.5184,102.011,102.0206,34869.0
2020-05-21 10:05:00,106.51,107.0,106.29,106.93,31559.0,101.9727,102.4418,101.7621,102.3748,31559.0
2020-05-21 10:10:00,106.93,107.15,106.89,107.03,41997.0,102.3748,102.5854,102.3365,102.4705,41997.0
2020-05-21 10:15:00,107.04,107.14,106.8,106.88,43642.0,102.4801,102.5759,102.2503,102.3269,43642.0
2020-05-21 10:20:00,106.88,107.09,106.82,107.05,27842.0,102.3269,102.528,102.2695,102.4897,27842.0
2020-05-21 10:25:00,107.05,107.17,106.94,106.95,47974.0,102.4897,102.6046,102.3844,102.3939,47974.0
2020-05-21 10:30:00,106.94,106.94,106.55,106.75,23006.0,102.3844,102.3844,102.011,102.2025,23006.0
2020-05-21 10:35:00,106.75,106.76,106.3,106.32,17372.0,102.2025,102.212,101.7716,101.7908,17372.0
2020-05-21 10:40:00,106.33,106.6,106.3,106.56,30759.0,101.8004,102.0589,101.7716,102.0206,30759.0
2020-05-21 10:45:00,106.57,106.8,106.5,106.79,31997.0,102.0301,102.2503,101.9631,102.2408,31997.0
2020-05-21 10:50:00,106.79,107.05,106.72,107.02,46864.0,102.2408,102.4897,102.1737,102.461,46864.0
2020-05-21 10:55:00,107.0,107.23,106.96,107.0,39561.0,102.4418,102.662,102.4035,102.4418,39561.0
2020-05-21 11:00:00,107.0,107.0,106.61,106.65,26051.0,102.4418,102.4418,102.0684,102.1067,26051.0
2020-05-21 11:05:00,106.65,106.69,106.22,106.24,16729.0,102.1067,102.145,101.695,101.7142,16729.0
2020-05-21 11:10:00,106.23,106.69,106.23,106.59,44026.0,101.7046,102.145,101.7046,102.0493,44026.0
2020-05-21 11:15:00,106.56,106.57,106.21,106.28,25592.0,102.0206,102.0301,101.6855,101.7525,25592.0
2020-05-21 11:20:00,106.32,106.5,106.22,106.33,14719.0,101.7908,101.9631,101.695,101.8004,14719.0
2020-05-21 11:25:00,106.3,106.31,106.08,106.2,10377.0,101.7716,101.7812,101.561,101.6759,10377.0
2020-05-21 11:30:00,106.25,106.3,106.14,106.23,33185.0,101.7238,101.7716,101.6185,101.7046,33185.0
2020-05-21 11:35:00,106.25,106.58,106.23,106.53,30806.0,101.7238,102.0397,101.7046,101.9918,30806.0
2020-05-21 11:40:00,106.58,106.81,106.55,106.67,9338.0,102.0397,102.2599,102.011,102.1259,9338.0
2020-05-21 11:45:00,106.72,106.87,106.4,106.46,14804.0,102.1737,102.3174,101.8674,101.9248,14804.0
2020-05-21 11:50:00,106.51,106.66,106.39,106.47,23172.0,101.9727,102.1163,101.8578,101.9344,23172.0
2020-05-21 11:55:00,106.49,106.65,106.39,106.44,31073.0,101.9535,102.1067,101.8578,101.9057,31073.0
2020-05-21 12:00:00,106.45,106.84,106.45,106.84,15901.0,101.9152,102.2886,101.9152,102.2886,15901.0
2020-05-21 12:05:00,106.85,107.05,106.72,106.91,15103.0,102.2982,102.4897,102.1737,102.3556,15103.0
2020-05-21 12:10:00,106.88,106.99,106.76,106.95,12603.0,102.3269,102.4322,102.212,102.3939,12603.0
2020-05-21 12:15:00,106.94,107.12,106.91,106.98,24183.0,102.3844,102.5567,102.3556,102.4227,24183.0
2020-05-21 12:20:00,106.98,107.07,106.92,107.01,12962.0,102.4227,102.5088,102.3652,102.4514,12962.0
2020-05-21 12:25:00,107.02,107.21,107.01,107.06,16123.0,102.461,102.6429,102.4514,102.4993,16123.0
2020-05-21 12:30:00,106.98,107.08,106.83,106.89,10745.0,102.4227,102.5184,102.2791,102.3365,10745.0
2020-05-21 12:35:00,106.91,107.48,106.82,106.87,46368.0,102.3556,102.9014,102.2695,102.3174,46368.0
2020-05-21 12:40:00,106.87,107.09,106.86,107.0,9743.0,102.3174,102.528,102.3078,102.4418,9743.0
2020-05-21 12:45:00,106.98,107.34,106.97,107.32,14771.0,102.4227,102.7673,102.4131,102.7482,14771.0
2020-05-21 12:50:00,107.28,107.28,106.99,107.23,15735.0,102.7099,102.7099,102.4322,102.662,15735.0
2020-05-21 12:55:00,107.27,107.27,107.03,107.03,21245.0,102.7003,102.7003,102.4705,102.4705,21245.0
2020-05-21 13:00:00,107.01,107.45,106.92,107.37,13052.0,102.4514,102.8726,102.3652,102.7961,13052.0
2020-05-21 13:05:00,107.43,107.55,107.38,107.44,6587.0,102.8535,102.9684,102.8056,102.8631,6587.0
2020-05-21 13:10:00,107.48,107.66,107.45,107.66,5532.0,102.9014,103.0737,102.8726,103.0737,5532.0
2020-05-21 13:15:00,107.63,107.85,107.61,107.74,8205.0,103.045,103.2556,103.0258,103.1503,8205.0
2020-05-21 13:20:00,107.73,107.79,107.63,107.64,8885.0,103.1407,103.1982,103.045,103.0546,8885.0
2020-05-21 13:25:00,107.65,107.85,107.65,107.85,7864.0,103.0641,103.2556,103.0641,103.2556,7864.0
2020-05-21 13:30:00,107.85,108.05,107.66,108.01,9315.0,103.2556,103.4471,103.0737,103.4088,9315.0
2020-05-21 13:35:00,108.01,108.07,107.88,107.91,14663.0,103.4088,103.4662,103.2843,103.313,14663.0
2020-05-21 13:40:00,107.9,107.93,107.85,107.92,4295.0,103.3035,103.3322,103.2556,103.3226,4295.0
2020-05-21 13:45:00,107.93,108.38,107.92,108.38,49555.0,103.3322,103.763,103.3226,103.763,49555.0
2020-05-21 13:50:00,108.39,108.44,108.27,108.36,12322.0,103.7726,103.8205,103.6577,103.7439,12322.0
2020-05-21 13:55:00,108.32,108.41,108.24,108.34,11175.0,103.7056,103.7917,103.629,103.7247,11175.0
2020-05-21 14:00:00,108.28,108.42,108.24,108.29,15883.0,103.6673,103.8013,103.629,103.6769,15883.0
2020-05-21 14:05:00,108.26,108.3,107.97,108.01,17370.0,103.6481,103.6864,103.3705,103.4088,17370.0
2020-05-21 14:10:00,108.01,108.02,107.91,107.95,15490.0,103.4088,103.4184,103.313,103.3513,15490.0
2020-05-21 14:15:00,107.96,108.07,107.94,107.98,11137.0,103.3609,103.4662,103.3418,103.3801,11137.0
2020-05-21 14:20:00,107.99,108.06,107.9,107.99,23714.0,103.3896,103.4567,103.3035,103.3896,23714.0
2020-05-21 14:25:00,108.0,108.04,107.9,108.02,19935.0,103.3992,103.4375,103.3035,103.4184,19935.0
2020-05-21 14:30:00,108.02,108.15,107.81,108.0,22846.0,103.4184,103.5428,103.2173,103.3992,22846.0
2020-05-21 14:35:00,108.0,108.01,107.52,107.82,30479.0,103.3992,103.4088,102.9397,103.2269,30479.0
2020-05-21 14:40:00,107.86,107.99,107.71,107.96,15723.0,103.2652,103.3896,103.1216,103.3609,15723.0
2020-05-21 14:45:00,107.93,107.93,107.59,107.76,19133.0,103.3322,103.3322,103.0067,103.1694,19133.0
2020-05-21 14:50:00,107.77,107.98,107.62,107.93,12439.0,103.179,103.3801,103.0354,103.3322,12439.0
2020-05-21 14:55:00,107.95,108.04,107.76,107.77,14539.0,103.3513,103.4375,103.1694,103.179,14539.0
2020-05-21 15:00:00,107.79,108.0,107.74,107.78,17023.0,103.1982,103.3992,103.1503,103.1886,17023.0
2020-05-21 15:05:00,107.78,108.05,107.73,108.02,13381.0,103.1886,103.4471,103.1407,103.4184,13381.0
2020-05-21 15:10:00,107.97,107.99,107.73,107.84,23705.0,103.3705,103.3896,103.1407,103.246,23705.0
2020-05-21 15:15:00,107.83,107.89,107.51,107.65,53427.0,103.2365,103.2939,102.9301,103.0641,53427.0
2020-05-21 15:20:00,107.68,108.04,107.53,108.04,36061.0,103.0928,103.4375,102.9492,103.4375,36061.0
2020-05-21 15:25:00,108.06,108.19,107.95,108.05,25176.0,103.4567,103.5811,103.3513,103.4471,25176.0
2020-05-21 15:30:00,108.08,108.17,107.85,108.02,22895.0,103.4758,103.562,103.2556,103.4184,22895.0
2020-05-21 15:35:00,108.0,108.23,107.89,108.21,25291.0,103.3992,103.6194,103.2939,103.6003,25291.0
2020-05-21 15:40:00,108.2,108.24,108.08,108.22,34818.0,103.5907,103.629,103.4758,103.6098,34818.0
2020-05-21 15:45:00,108.21,108.21,108.02,108.19,45278.0,103.6003,103.6003,103.4184,103.5811,45278.0
2020-05-21 15:50:00,108.2,108.2,107.82,108.03,48993.0,103.5907,103.5907,103.2269,103.4279,48993.0
2020-05-21 15:55:00,107.98,108.37,107.92,108.08,100784.0,103.3801,103.7535,103.3226,103.4758,100784.0
2020-05-22 09:30:00,108.49,108.79,108.14,108.48,35563.0,103.8683,104.1556,103.5333,103.8588,35563.0
2020-05-22 09:35:00,108.47,108.53,107.45,107.48,23999.0,103.8492,103.9066,102.8726,102.9014,23999.0
2020-05-22 09:40:00,107.44,107.61,107.07,107.58,24031.0,102.8631,103.0258,102.5088,102.9971,24031.0
2020-05-22 09:45:00,107.58,107.73,107.33,107.73,19809.0,102.9971,103.1407,102.7578,103.1407,19809.0
2020-05-22 09:50:00,107.79,107.9,107.17,107.17,22810.0,103.1982,103.3035,102.6046,102.6046,22810.0
2020-05-22 09:55:00,107.19,107.28,106.68,106.82,17742.0,102.6237,102.7099,102.1354,102.2695,17742.0
2020-05-22 10:00:00,106.82,106.88,106.31,106.65,19177.0,102.2695,102.3269,101.7812,102.1067,19177.0
2020-05-22 10:05:00,106.59,106.64,106.05,106.08,16243.0,102.0493,102.0972,101.5323,101.561,16243.0
2020-05-22 10:10:00,106.14,106.36,105.62,106.18,21910.0,101.6185,101.8291,101.1206,101.6567,21910.0
2020-05-22 10:15:00,106.16,106.31,106.03,106.28,20324.0,101.6376,101.7812,101.5131,101.7525,20324.0
2020-05-22 10:20:00,106.26,106.78,106.17,106.7,15104.0,101.7333,102.2312,101.6472,102.1546,15104.0
2020-05-22 10:25:00,106.63,106.97,106.38,106.97,25577.0,102.0876,102.4131,101.8482,102.4131,25577.0
2020-05-22 10:30:00,107.0,107.05,106.69,106.98,17368.0,102.4418,102.4897,102.145,102.4227,17368.0
2020-05-22 10:35:00,106.89,106.94,106.35,106.38,45525.0,102.3365,102.3844,101.8195,101.8482,45525.0
2020-05-22 10:40:00,106.37,106.37,106.03,106.26,37935.0,101.8387,101.8387,101.5131,101.7333,37935.0
2020-05-22 10:45:00,106.25,106.45,106.0,106.02,23272.0,101.7238,101.9152,101.4844,101.5036,23272.0
2020-05-22 10:50:00,106.01,106.03,105.86,106.03,30056.0,101.494,101.5131,101.3504,101.5131,30056.0
2020-05-22 10:55:00,106.04,106.04,105.85,105.98,39129.0,101.5227,101.5227,101.3408,101.4653,39129.0
2020-05-22 11:00:00,105.97,106.2,105.94,106.19,36638.0,101.4557,101.6759,101.427,101.6663,36638.0
2020-05-22 11:05:00,106.19,106.4,106.14,106.36,17323.0,101.6663,101.8674,101.6185,101.8291,17323.0
2020-05-22 11:10:00,106.4,106.57,106.39,106.47,17817.0,101.8674,102.0301,101.8578,101.9344,17817.0
2020-05-22 11:15:00,106.43,106.88,106.42,106.71,13067.0,101.8961,102.3269,101.8865,102.1642,13067.0
2020-05-22 11:20:00,106.75,106.75,106.43,106.44,12160.0,102.2025,102.2025,101.8961,101.9057,12160.0
2020-05-22 11:25:00,106.38,106.57,106.29,106.36,15934.0,101.8482,102.0301,101.7621,101.8291,15934.0
2020-05-22 11:30:00,106.37,106.4,106.2,106.4,14508.0,101.8387,101.8674,101.6759,101.8674,14508.0
2020-05-22 11:35:00,106.41,106.53,106.32,106.53,11911.0,101.8769,101.9918,101.7908,101.9918,11911.0
2020-05-22 11:40:00,106.54,106.63,106.41,106.63,11337.0,102.0014,102.0876,101.8769,102.0876,11337.0
2020-05-22 11:45:00,106.62,106.71,106.42,106.54,14000.0,102.078,102.1642,101.8865,102.0014,14000.0
2020-05-22 11:50:00,106.52,106.75,106.49,106.73,8464.0,101.9823,102.2025,101.9535,102.1833,8464.0
2020-05-22 11:55:00,106.71,106.89,106.69,106.8,27999.0,102.1642,102.3365,102.145,102.2503,27999.0
2020-05-22 12:00:00,106.81,106.81,106.49,106.59,11667.0,102.2599,102.2599,101.9535,102.0493,11667.0
2020-05-22 12:05:00,106.59,106.67,106.28,106.28,13654.0,102.0493,102.1259,101.7525,101.7525,13654.0
2020-05-22 12:10:00,106.28,106.28,106.05,106.06,12905.0,101.7525,101.7525,101.5323,101.5419,12905.0
2020-05-22 12:15:00,106.07,106.45,106.02,106.45,9157.0,101.5514,101.9152,101.5036,101.9152,9157.0
2020-05-22 12:20:00,106.45,106.45,106.28,106.39,10400.0,101.9152,101.9152,101.7525,101.8578,10400.0
2020-05-22 12:25:00,106.38,106.53,106.34,106.52,9139.0,101.8482,101.9918,101.8099,101.9823,9139.0
2020-05-22 12:30:00,106.55,106.56,106.43,106.52,8365.0,102.011,102.0206,101.8961,101.9823,8365.0
2020-05-22 12:35:00,106.49,106.97,106.49,106.93,9495.0,101.9535,102.4131,101.9535,102.3748,9495.0
2020-05-22 12:40:00,106.93,106.95,106.77,106.88,8121.0,102.3748,102.3939,102.2216,102.3269,8121.0
2020-05-22 12:45:00,106.85,106.99,106.76,106.81,8263.0,102.2982,102.4322,102.212,102.2599,8263.0
2020-05-22 12:50:00,106.76,106.93,106.71,106.9,8873.0,102.212,102.3748,102.1642,102.3461,8873.0
2020-05-22 12:55:00,106.86,107.11,106.83,106.95,7589.0,102.3078,102.5471,102.2791,102.3939,7589.0
2020-05-22 13:00:00,106.93,106.93,106.59,106.67,11451.0,102.3748,102.3748,102.0493,102.1259,11451.0
2020-05-22 13:05:00,106.62,106.68,106.36,106.41,12905.0,102.078,102.1354,101.8291,101.8769,12905.0
2020-05-22 13:10:00,106.39,106.39,106.22,106.25,15900.0,101.8578,101.8578,101.695,101.7238,15900.0
2020-05-22 13:15:00,106.25,106.35,106.14,106.15,11795.0,101.7238,101.8195,101.6185,101.628,11795.0
2020-05-22 13:20:00,106.14,106.16,106.0,106.13,10859.0,101.6185,101.6376,101.4844,101.6089,10859.0
2020-05-22 13:25:00,106.14,106.18,105.88,105.91,10320.0,101.6185,101.6567,101.3695,101.3982,10320.0
2020-05-22 13:30:00,105.86,105.92,105.73,105.86,14101.0,101.3504,101.4078,101.2259,101.3504,14101.0
2020-05-22 13:35:00,105.88,105.92,105.76,105.76,15484.0,101.3695,101.4078,101.2546,101.2546,15484.0
2020-05-22 13:40:00,105.75,105.9,105.66,105.9,11447.0,101.2451,101.3887,101.1589,101.3887,11447.0
2020-05-22 13:45:00,105.89,105.96,105.78,105.82,11433.0,101.3791,101.4461,101.2738,101.3121,11433.0
2020-05-22 13:50:00,105.82,105.86,105.51,105.53,22364.0,101.3121,101.3504,101.0153,101.0344,22364.0
2020-05-22 13:55:00,105.53,105.88,105.5,105.86,21885.0,101.0344,101.3695,101.0057,101.3504,21885.0
2020-05-22 14:00:00,105.87,106.32,105.86,106.29,42782.0,101.36,101.7908,101.3504,101.7621,42782.0
2020-05-22 14:05:00,106.29,106.33,106.19,106.25,12540.0,101.7621,101.8004,101.6663,101.7238,12540.0
2020-05-22 14:10:00,106.24,106.35,106.17,106.17,11828.0,101.7142,101.8195,101.6472,101.6472,11828.0
2020-05-22 14:15:00,106.14,106.15,105.83,105.83,7918.0,101.6185,101.628,101.3217,101.3217,7918.0
2020-05-22 14:20:00,105.83,105.89,105.7,105.86,17180.0,101.3217,101.3791,101.1972,101.3504,17180.0
2020-05-22 14:25:00,105.87,106.03,105.82,106.03,33862.0,101.36,101.5131,101.3121,101.5131,33862.0
2020-05-22 14:30:00,106.0,106.24,105.97,106.24,11215.0,101.4844,101.7142,101.4557,101.7142,11215.0
2020-05-22 14:35:00,106.23,106.32,106.14,106.31,15179.0,101.7046,101.7908,101.6185,101.7812,15179.0
2020-05-22 14:40:00,106.34,106.42,106.09,106.29,32542.0,101.8099,101.8865,101.5706,101.7621,32542.0
2020-05-22 14:45:00,106.36,106.56,106.35,106.51,21506.0,101.8291,102.0206,101.8195,101.9727,21506.0
2020-05-22 14:50:00,106.51,106.65,106.49,106.64,15167.0,101.9727,102.1067,101.9535,102.0972,15167.0
2020-05-22 14:55:00,106.66,106.92,106.66,106.87,17638.0,102.1163,102.3652,102.1163,102.3174,17638.0
2020-05-22 15:00:00,106.87,106.87,106.63,106.74,19998.0,102.3174,102.3174,102.0876,102.1929,19998.0
2020-05-22 15:05:00,106.75,106.94,106.73,106.9,21942.0,102.2025,102.3844,102.1833,102.3461,21942.0
2020-05-22 15:10:00,106.89,106.93,106.48,106.7,32283.0,102.3365,102.3748,101.944,102.1546,32283.0
2020-05-22 15:15:00,106.69,106.74,106.55,106.56,16988.0,102.145,102.1929,102.011,102.0206,16988.0
2020-05-22 15:20:00,106.56,106.6,106.24,106.3,19172.0,102.0206,102.0589,101.7142,101.7716,19172.0
2020-05-22 15:25:00,106.27,106.3,106.07,106.23,16825.0,101.7429,101.7716,101.5514,101.7046,16825.0
2020-05-22 15:30:00,106.23,106.53,106.18,106.53,27293.0,101.7046,101.9918,101.6567,101.9918,27293.0
2020-05-22 15:35:00,106.52,106.61,106.48,106.59,24052.0,101.9823,102.0684,101.944,102.0493,24052.0
2020-05-22 15:40:00,106.58,106.71,106.49,106.65,38198.0,102.0397,102.1642,101.9535,102.1067,38198.0
2020-05-22 15:45:00,106.66,106.9,106.66,106.76,36283.0,102.1163,102.3461,102.1163,102.212,36283.0
2020-05-22 15:50:00,106.77,106.78,106.41,106.76,64194.0,102.2216,102.2312,101.8769,102.212,64194.0
2020-05-22 15:55:00,106.76,106.86,106.53,106.78,110525.0,102.212,102.3078,101.9918,102.2312,110525.0
2020-05-26 09:30:00,110.95,112.2,110.26,111.78,99336.0,106.2235,107.4203,105.5629,107.0182,99336.0
2020-05-26 09:35:00,111.91,112.42,111.77,111.79,63342.0,107.1427,107.6309,107.0086,107.0278,63342.0
2020-05-26 09:40:00,111.79,112.9,111.71,112.79,51436.0,107.0278,108.0905,106.9512,107.9852,51436.0
2020-05-26 09:45:00,112.85,113.61,112.59,113.36,51555.0,108.0426,108.7702,107.7937,108.5309,51555.0
2020-05-26 09:50:00,113.31,113.37,112.6,112.67,46488.0,108.483,108.5405,107.8033,107.8703,46488.0
2020-05-26 09:55:00,112.66,113.08,112.59,112.67,35721.0,107.8607,108.2628,107.7937,107.8703,35721.0
2020-05-26 10:00:00,112.67,112.73,111.84,112.13,39270.0,107.8703,107.9277,107.0756,107.3533,39270.0
2020-05-26 10:05:00,112.08,112.19,110.89,111.17,19415.0,107.3054,107.4107,106.1661,106.4342,19415.0
2020-05-26 10:10:00,111.11,111.35,111.05,111.34,17937.0,106.3767,106.6065,106.3193,106.5969,17937.0
2020-05-26 10:15:00,111.34,111.58,111.1,111.17,42279.0,106.5969,106.8267,106.3672,106.4342,42279.0
2020-05-26 10:20:00,111.13,111.14,110.8,110.98,26283.0,106.3959,106.4055,106.0799,106.2523,26283.0
2020-05-26 10:25:00,110.97,111.21,110.58,111.21,26724.0,106.2427,106.4725,105.8693,106.4725,26724.0
2020-05-26 10:30:00,111.12,111.23,110.89,110.9,18201.0,106.3863,106.4916,106.1661,106.1757,18201.0
2020-05-26 10:35:00,111.0,111.42,111.0,111.33,17175.0,106.2714,106.6735,106.2714,106.5874,17175.0
2020-05-26 10:40:00,111.34,111.48,111.15,111.4,14143.0,106.5969,106.731,106.415,106.6544,14143.0
2020-05-26 10:45:00,111.39,111.4,110.9,111.03,19617.0,106.6448,106.6544,106.1757,106.3001,19617.0
2020-05-26 10:50:00,111.0,111.11,110.67,110.75,38205.0,106.2714,106.3767,105.9555,106.0321,38205.0
2020-05-26 10:55:00,110.74,110.88,110.64,110.75,5472.0,106.0225,106.1565,105.9268,106.0321,5472.0
2020-05-26 11:00:00,110.87,110.88,110.42,110.42,13198.0,106.147,106.1565,105.7161,105.7161,13198.0
2020-05-26 11:05:00,110.4,110.7,110.33,110.62,5452.0,105.697,105.9842,105.63,105.9076,5452.0
2020-05-26 11:10:00,110.58,110.81,110.56,110.65,15221.0,105.8693,106.0895,105.8502,105.9363,15221.0
2020-05-26 11:15:00,110.66,110.81,110.16,110.51,20477.0,105.9459,106.0895,105.4672,105.8023,20477.0
2020-05-26 11:20:00,110.52,110.56,110.38,110.49,9551.0,105.8119,105.8502,105.6778,105.7831,9551.0
2020-05-26 11:25:00,110.46,110.46,110.08,110.44,11035.0,105.7544,105.7544,105.3906,105.7353,11035.0
2020-05-26 11:30:00,110.45,110.5,110.19,110.25,11884.0,105.7448,105.7927,105.4959,105.5534,11884.0
2020-05-26 11:35:00,110.25,110.31,110.02,110.14,10116.0,105.5534,105.6108,105.3332,105.4481,10116.0
2020-05-26 11:40:00,110.14,110.28,109.89,110.08,15422.0,105.4481,105.5821,105.2087,105.3906,15422.0
2020-05-26 11:45:00,110.08,110.2,109.96,110.19,9921.0,105.3906,105.5055,105.2757,105.4959,9921.0
2020-05-26 11:50:00,110.18,110.21,109.8,109.81,12587.0,105.4863,105.5151,105.1225,105.1321,12587.0
2020-05-26 11:55:00,109.81,109.95,109.64,109.83,10351.0,105.1321,105.2661,104.9694,105.1513,10351.0
2020-05-26 12:00:00,109.86,109.92,109.59,109.59,6353.0,105.18,105.2374,104.9215,104.9215,6353.0
2020-05-26 12:05:00,109.57,109.66,109.35,109.48,8714.0,104.9023,104.9885,104.6917,104.8162,8714.0
2020-05-26 12:10:00,109.5,109.67,109.5,109.53,11275.0,104.8353,104.9981,104.8353,104.864,11275.0
2020-05-26 12:15:00,109.46,109.53,109.26,109.33,9270.0,104.797,104.864,104.6055,104.6726,9270.0
2020-05-26 12:20:00,109.32,109.55,109.26,109.55,5831.0,104.663,104.8832,104.6055,104.8832,5831.0
2020-05-26 12:25:00,109.55,109.8,109.38,109.74,12725.0,104.8832,105.1225,104.7204,105.0651,12725.0
2020-05-26 12:30:00,109.82,110.06,109.82,109.91,7546.0,105.1417,105.3715,105.1417,105.2279,7546.0
2020-05-26 12:35:00,109.87,110.17,109.81,110.17,3805.0,105.1896,105.4768,105.1321,105.4768,3805.0
2020-05-26 12:40:00,110.16,110.33,110.11,110.29,3800.0,105.4672,105.63,105.4193,105.5917,3800.0
2020-05-26 12:45:00,110.28,110.37,110.2,110.2,9206.0,105.5821,105.6683,105.5055,105.5055,9206.0
2020-05-26 12:50:00,110.22,110.53,110.22,110.46,3412.0,105.5246,105.8214,105.5246,105.7544,3412.0
2020-05-26 12:55:00,110.44,110.63,110.44,110.59,6850.0,105.7353,105.9172,105.7353,105.8789,6850.0
2020-05-26 13:00:00,110.59,110.6,110.43,110.48,5979.0,105.8789,105.8885,105.7257,105.7736,5979.0
2020-05-26 13:05:00,110.48,110.52,110.14,110.2,8330.0,105.7736,105.8119,105.4481,105.5055,8330.0
2020-05-26 13:10:00,110.17,110.39,110.17,110.35,7994.0,105.4768,105.6874,105.4768,105.6491,7994.0
2020-05-26 13:15:00,110.35,110.41,110.27,110.3,3700.0,105.6491,105.7066,105.5725,105.6012,3700.0
2020-05-26 13:20:00,110.29,110.48,110.27,110.39,7186.0,105.5917,105.7736,105.5725,105.6874,7186.0
2020-05-26 13:25:00,110.41,110.58,110.36,110.36,8663.0,105.7066,105.8693,105.6587,105.6587,8663.0
2020-05-26 13:30:00,110.3,110.3,109.97,109.97,6850.0,105.6012,105.6012,105.2853,105.2853,6850.0
2020-05-26 13:35:00,109.98,110.01,109.85,109.92,6649.0,105.2949,105.3236,105.1704,105.2374,6649.0
2020-05-26 13:40:00,109.9,109.96,109.75,109.94,11322.0,105.2183,105.2757,105.0747,105.2566,11322.0
2020-05-26 13:45:00,109.95,110.34,109.95,110.33,7833.0,105.2661,105.6395,105.2661,105.63,7833.0
2020-05-26 13:50:00,110.39,110.74,110.34,110.69,8864.0,105.6874,106.0225,105.6395,105.9746,8864.0
2020-05-26 13:55:00,110.66,110.75,110.55,110.55,10986.0,105.9459,106.0321,105.8406,105.8406,10986.0
2020-05-26 14:00:00,110.55,110.77,110.51,110.65,11284.0,105.8406,106.0512,105.8023,105.9363,11284.0
2020-05-26 14:05:00,110.65,110.71,110.52,110.57,8454.0,105.9363,105.9938,105.8119,105.8597,8454.0
2020-05-26 14:10:00,110.56,110.59,110.23,110.31,6726.0,105.8502,105.8789,105.5342,105.6108,6726.0
2020-05-26 14:15:00,110.32,110.54,110.32,110.54,5040.0,105.6204,105.831,105.6204,105.831,5040.0
2020-05-26 14:20:00,110.57,110.7,110.55,110.63,9822.0,105.8597,105.9842,105.8406,105.9172,9822.0
2020-05-26 14:25:00,110.63,110.72,110.6,110.68,15807.0,105.9172,106.0033,105.8885,105.965,15807.0
2020-05-26 14:30:00,110.68,110.9,110.65,110.66,28736.0,105.965,106.1757,105.9363,105.9459,28736.0
2020-05-26 14:35:00,110.67,110.67,110.45,110.55,7756.0,105.9555,105.9555,105.7448,105.8406,7756.0
2020-05-26 14:40:00,110.59,110.59,110.19,110.32,17798.0,105.8789,105.8789,105.4959,105.6204,17798.0
2020-05-26 14:45:00,110.33,110.33,110.02,110.05,8244.0,105.63,105.63,105.3332,105.3619,8244.0
2020-05-26 14:50:00,110.06,110.12,109.82,109.82,4121.0,105.3715,105.4289,105.1417,105.1417,4121.0
2020-05-26 14:55:00,109.82,109.97,109.8,109.86,6821.0,105.1417,105.2853,105.1225,105.18,6821.0
2020-05-26 15:00:00,109.83,109.88,109.68,109.68,12450.0,105.1513,105.1991,105.0076,105.0076,12450.0
2020-05-26 15:05:00,109.6,109.61,109.4,109.45,13663.0,104.9311,104.9406,104.7396,104.7874,13663.0
2020-05-26 15:10:00,109.49,109.49,109.24,109.27,12030.0,104.8257,104.8257,104.5864,104.6151,12030.0
2020-05-26 15:15:00,109.28,109.62,109.27,109.62,10339.0,104.6247,104.9502,104.6151,104.9502,10339.0
2020-05-26 15:20:00,109.63,109.92,109.54,109.9,12813.0,104.9598,105.2374,104.8736,105.2183,12813.0
2020-05-26 15:25:00,109.87,110.05,109.84,109.97,16957.0,105.1896,105.3619,105.1608,105.2853,16957.0
2020-05-26 15:30:00,109.99,110.02,109.22,109.55,18092.0,105.3044,105.3332,104.5672,104.8832,18092.0
2020-05-26 15:35:00,109.55,109.69,109.45,109.56,13112.0,104.8832,105.0172,104.7874,104.8928,13112.0
2020-05-26 15:40:00,109.53,109.54,109.25,109.49,19038.0,104.864,104.8736,104.596,104.8257,19038.0
2020-05-26 15:45:00,109.48,109.53,109.22,109.26,19274.0,104.8162,104.864,104.5672,104.6055,19274.0
2020-05-26 15:50:00,109.29,109.43,109.01,109.13,28161.0,104.6343,104.7683,104.3662,104.4811,28161.0
2020-05-26 15:55:00,109.14,109.29,108.98,109.12,74459.0,104.4907,104.6343,104.3375,104.4715,74459.0
2020-05-27 09:30:00,111.0,112.05,110.89,111.33,42333.0,106.2714,107.2767,106.1661,106.5874,42333.0
2020-05-27 09:35:00,111.33,112.38,111.25,111.99,25144.0,106.5874,107.5926,106.5108,107.2192,25144.0
2020-05-27 09:40:00,111.98,112.43,111.82,112.41,36943.0,107.2097,107.6405,107.0565,107.6214,36943.0
2020-05-27 09:45:00,112.5,113.05,112.45,112.76,23440.0,107.7075,108.2341,107.6596,107.9564,23440.0
2020-05-27 09:50:00,112.74,113.17,111.74,112.15,44958.0,107.9373,108.349,106.9799,107.3724,44958.0
2020-05-27 09:55:00,112.24,112.9,112.07,112.88,40682.0,107.4586,108.0905,107.2958,108.0713,40682.0
2020-05-27 10:00:00,112.86,113.16,112.7,112.93,41957.0,108.0522,108.3394,107.899,108.1192,41957.0
2020-05-27 10:05:00,112.88,113.06,112.56,112.6,22147.0,108.0713,108.2437,107.765,107.8033,22147.0
2020-05-27 10:10:00,112.62,112.9,112.5,112.67,22289.0,107.8224,108.0905,107.7075,107.8703,22289.0
2020-05-27 10:15:00,112.65,113.04,112.65,112.76,21293.0,107.8511,108.2245,107.8511,107.9564,21293.0
2020-05-27 10:20:00,112.79,112.85,112.31,112.54,25346.0,107.9852,108.0426,107.5256,107.7458,25346.0
2020-05-27 10:25:00,112.55,112.63,111.91,112.26,18673.0,107.7554,107.832,107.1427,107.4777,18673.0
2020-05-27 10:30:00,112.26,112.26,111.21,111.31,21910.0,107.4777,107.4777,106.4725,106.5682,21910.0
2020-05-27 10:35:00,111.22,111.37,110.64,110.87,22227.0,106.482,106.6257,105.9268,106.147,22227.0
2020-05-27 10:40:00,110.83,110.87,110.25,110.79,14494.0,106.1087,106.147,105.5534,106.0704,14494.0
2020-05-27 10:45:00,110.75,110.86,110.49,110.58,31149.0,106.0321,106.1374,105.7831,105.8693,31149.0
2020-05-27 10:50:00,110.5,111.08,110.39,111.08,15820.0,105.7927,106.348,105.6874,106.348,15820.0
2020-05-27 10:55:00,110.95,111.41,110.79,111.34,13307.0,106.2235,106.664,106.0704,106.5969,13307.0
2020-05-27 11:00:00,111.28,111.9,110.99,111.81,9892.0,106.5395,107.1331,106.2618,107.0469,9892.0
2020-05-27 11:05:00,111.74,111.92,111.43,111.43,9275.0,106.9799,107.1522,106.6831,106.6831,9275.0
2020-05-27 11:10:00,111.37,111.55,111.13,111.2,6939.0,106.6257,106.798,106.3959,106.4629,6939.0
2020-05-27 11:15:00,111.1,111.1,110.74,111.07,7977.0,106.3672,106.3672,106.0225,106.3384,7977.0
2020-05-27 11:20:00,110.98,111.03,110.26,110.26,8149.0,106.2523,106.3001,105.5629,105.5629,8149.0
2020-05-27 11:25:00,110.29,110.8,110.27,110.68,6933.0,105.5917,106.0799,105.5725,105.965,6933.0
2020-05-27 11:30:00,110.79,110.96,110.71,110.89,7842.0,106.0704,106.2331,105.9938,106.1661,7842.0
2020-05-27 11:35:00,110.92,111.33,110.4,110.61,7973.0,106.1948,106.5874,105.697,105.898,7973.0
2020-05-27 11:40:00,110.57,110.88,110.48,110.79,3914.0,105.8597,106.1565,105.7736,106.0704,3914.0
2020-05-27 11:45:00,110.86,111.68,110.86,111.17,15609.0,106.1374,106.9224,106.1374,106.4342,15609.0
2020-05-27 11:50:00,111.17,111.2,110.86,110.96,9499.0,106.4342,106.4629,106.1374,106.2331,9499.0
2020-05-27 11:55:00,110.93,111.2,110.89,110.99,8541.0,106.2044,106.4629,106.1661,106.2618,8541.0
2020-05-27 12:00:00,110.99,111.12,110.85,111.02,6409.0,106.2618,106.3863,106.1278,106.2906,6409.0
2020-05-27 12:05:00,111.01,111.08,110.81,110.89,7431.0,106.281,106.348,106.0895,106.1661,7431.0
2020-05-27 12:10:00,110.94,110.99,110.55,110.57,9545.0,106.214,106.2618,105.8406,105.8597,9545.0
2020-05-27 12:15:00,110.55,111.16,110.47,111.15,11687.0,105.8406,106.4246,105.764,106.415,11687.0
2020-05-27 12:20:00,111.13,111.13,110.93,111.04,9455.0,106.3959,106.3959,106.2044,106.3097,9455.0
2020-05-27 12:25:00,111.04,111.11,110.76,111.05,20902.0,106.3097,106.3767,106.0416,106.3193,20902.0
2020-05-27 12:30:00,111.05,111.49,111.03,111.41,6138.0,106.3193,106.7405,106.3001,106.664,6138.0
2020-05-27 12:35:00,111.46,111.79,111.46,111.67,13516.0,106.7118,107.0278,106.7118,106.9129,13516.0
2020-05-27 12:40:00,111.63,111.77,111.29,111.29,7335.0,106.8746,107.0086,106.5491,106.5491,7335.0
2020-05-27 12:45:00,111.34,111.46,111.24,111.26,9132.0,106.5969,106.7118,106.5012,106.5203,9132.0
2020-05-27 12:50:00,111.22,111.31,111.11,111.21,9062.0,106.482,106.5682,106.3767,106.4725,9062.0
2020-05-27 12:55:00,111.16,111.17,110.87,110.96,6201.0,106.4246,106.4342,106.147,106.2331,6201.0
2020-05-27 13:00:00,110.95,111.2,110.56,111.05,13515.0,106.2235,106.4629,105.8502,106.3193,13515.0
2020-05-27 13:05:00,111.02,111.31,110.96,111.12,7459.0,106.2906,106.5682,106.2331,106.3863,7459.0
2020-05-27 13:10:00,111.12,111.32,111.11,111.26,5502.0,106.3863,106.5778,106.3767,106.5203,5502.0
2020-05-27 13:15:00,111.28,111.28,110.92,111.12,14490.0,106.5395,106.5395,106.1948,106.3863,14490.0
2020-05-27 13:20:00,111.18,111.46,111.18,111.37,6659.0,106.4437,106.7118,106.4437,106.6257,6659.0
2020-05-27 13:25:00,111.41,111.42,111.21,111.21,5646.0,106.664,106.6735,106.4725,106.4725,5646.0
2020-05-27 13:30:00,111.22,111.24,111.01,111.13,4032.0,106.482,106.5012,106.281,106.3959,4032.0
2020-05-27 13:35:00,111.17,111.22,111.02,111.22,6394.0,106.4342,106.482,106.2906,106.482,6394.0
2020-05-27 13:40:00,111.24,111.25,111.12,111.12,5315.0,106.5012,106.5108,106.3863,106.3863,5315.0
2020-05-27 13:45:00,111.2,111.2,111.03,111.03,6482.0,106.4629,106.4629,106.3001,106.3001,6482.0
2020-05-27 13:50:00,111.03,111.21,110.92,111.19,6609.0,106.3001,106.4725,106.1948,106.4533,6609.0
2020-05-27 13:55:00,111.21,111.51,111.17,111.39,11261.0,106.4725,106.7597,106.4342,106.6448,11261.0
2020-05-27 14:00:00,111.42,111.68,111.41,111.63,12293.0,106.6735,106.9224,106.664,106.8746,12293.0
2020-05-27 14:05:00,111.63,111.7,111.53,111.69,5560.0,106.8746,106.9416,106.7788,106.932,5560.0
2020-05-27 14:10:00,111.68,111.96,111.66,111.96,7484.0,106.9224,107.1905,106.9033,107.1905,7484.0
2020-05-27 14:15:00,111.99,111.99,111.69,111.75,6801.0,107.2192,107.2192,106.932,106.9895,6801.0
2020-05-27 14:20:00,111.75,111.8,111.7,111.78,5727.0,106.9895,107.0373,106.9416,107.0182,5727.0
2020-05-27 14:25:00,111.78,111.86,111.62,111.78,7767.0,107.0182,107.0948,106.865,107.0182,7767.0
2020-05-27 14:30:00,111.76,111.94,111.67,111.93,3707.0,106.999,107.1714,106.9129,107.1618,3707.0
2020-05-27 14:35:00,112.04,112.05,111.96,112.0,5600.0,107.2671,107.2767,107.1905,107.2288,5600.0
2020-05-27 14:40:00,112.02,112.1,111.98,112.0,6651.0,107.248,107.3246,107.2097,107.2288,6651.0
2020-05-27 14:45:00,111.98,112.01,111.84,111.98,6005.0,107.2097,107.2384,107.0756,107.2097,6005.0
2020-05-27 14:50:00,111.99,112.1,111.87,111.91,6951.0,107.2192,107.3246,107.1044,107.1427,6951.0
2020-05-27 14:55:00,111.88,111.97,111.83,111.91,8021.0,107.1139,107.2001,107.0661,107.1427,8021.0
2020-05-27 15:00:00,111.9,112.0,111.84,111.93,8100.0,107.1331,107.2288,107.0756,107.1618,8100.0
2020-05-27 15:05:00,111.95,112.14,111.91,112.08,8968.0,107.1809,107.3629,107.1427,107.3054,8968.0
2020-05-27 15:10:00,112.1,112.49,112.1,112.46,10923.0,107.3246,107.6979,107.3246,107.6692,10923.0
2020-05-27 15:15:00,112.5,112.84,112.47,112.82,29047.0,107.7075,108.033,107.6788,108.0139,29047.0
2020-05-27 15:20:00,112.82,112.91,112.74,112.91,25253.0,108.0139,108.1001,107.9373,108.1001,25253.0
2020-05-27 15:25:00,112.9,112.97,112.86,112.95,14595.0,108.0905,108.1575,108.0522,108.1383,14595.0
2020-05-27 15:30:00,112.94,113.12,112.87,112.92,29294.0,108.1288,108.3011,108.0618,108.1096,29294.0
2020-05-27 15:35:00,112.94,113.97,112.94,113.45,105857.0,108.1288,109.1149,108.1288,108.617,105857.0
2020-05-27 15:40:00,113.4,113.52,113.32,113.5,25290.0,108.5692,108.6841,108.4926,108.6649,25290.0
2020-05-27 15:45:00,113.5,113.88,113.5,113.86,39553.0,108.6649,109.0287,108.6649,109.0096,39553.0
2020-05-27 15:50:00,113.87,113.94,113.7,113.82,71314.0,109.0192,109.0862,108.8564,108.9713,71314.0
2020-05-27 15:55:00,113.82,113.82,113.56,113.64,107755.0,108.9713,108.9713,108.7224,108.799,107755.0
2020-05-28 09:30:00,115.0,115.5,112.94,113.24,34981.0,110.101,110.5797,108.1288,108.416,34981.0
2020-05-28 09:35:00,113.21,113.9,112.06,112.15,14359.0,108.3873,109.0479,107.2863,107.3724,14359.0
2020-05-28 09:40:00,112.21,113.06,112.21,113.01,9406.0,107.4299,108.2437,107.4299,108.1958,9406.0
2020-05-28 09:45:00,112.86,112.86,111.91,112.02,20338.0,108.0522,108.0522,107.1427,107.248,20338.0
2020-05-28 09:50:00,112.17,113.14,112.17,113.14,10713.0,107.3916,108.3203,107.3916,108.3203,10713.0
2020-05-28 09:55:00,113.02,113.32,112.53,112.8,11292.0,108.2054,108.4926,107.7362,107.9947,11292.0
2020-05-28 10:00:00,112.78,113.17,112.34,113.09,25617.0,107.9756,108.349,107.5543,108.2724,25617.0
2020-05-28 10:05:00,113.0,113.3,112.48,112.6,17563.0,108.1862,108.4734,107.6884,107.8033,17563.0
2020-05-28 10:10:00,112.59,113.14,112.49,112.55,21420.0,107.7937,108.3203,107.6979,107.7554,21420.0
2020-05-28 10:15:00,112.5,112.5,112.14,112.42,10575.0,107.7075,107.7075,107.3629,107.6309,10575.0
2020-05-28 10:20:00,112.38,112.68,112.22,112.26,5059.0,107.5926,107.8798,107.4394,107.4777,5059.0
2020-05-28 10:25:00,112.26,112.64,112.25,112.51,23149.0,107.4777,107.8416,107.4682,107.7171,23149.0
2020-05-28 10:30:00,112.53,112.72,112.44,112.61,9588.0,107.7362,107.9181,107.6501,107.8128,9588.0
2020-05-28 10:35:00,112.65,113.04,112.65,112.88,9084.0,107.8511,108.2245,107.8511,108.0713,9084.0
2020-05-28 10:40:00,112.95,113.12,112.82,113.08,7490.0,108.1383,108.3011,108.0139,108.2628,7490.0
2020-05-28 10:45:00,113.09,113.22,113.02,113.17,6296.0,108.2724,108.3968,108.2054,108.349,6296.0
2020-05-28 10:50:00,113.19,113.57,113.11,113.53,4707.0,108.3681,108.7319,108.2915,108.6936,4707.0
2020-05-28 10:55:00,113.53,113.56,113.16,113.19,9268.0,108.6936,108.7224,108.3394,108.3681,9268.0
2020-05-28 11:00:00,113.19,113.26,112.76,112.76,10055.0,108.3681,108.4351,107.9564,107.9564,10055.0
2020-05-28 11:05:00,112.85,113.08,112.78,112.83,26120.0,108.0426,108.2628,107.9756,108.0235,26120.0
2020-05-28 11:10:00,112.9,113.08,112.77,113.05,8425.0,108.0905,108.2628,107.966,108.2341,8425.0
2020-05-28 11:15:00,113.12,113.33,113.04,113.33,7293.0,108.3011,108.5022,108.2245,108.5022,7293.0
2020-05-28 11:20:00,113.41,113.63,113.2,113.63,9561.0,108.5788,108.7894,108.3777,108.7894,9561.0
2020-05-28 11:25:00,113.64,113.64,113.34,113.63,6472.0,108.799,108.799,108.5117,108.7894,6472.0
2020-05-28 11:30:00,113.69,113.77,113.3,113.35,14520.0,108.8468,108.9234,108.4734,108.5213,14520.0
2020-05-28 11:35:00,113.3,113.41,113.29,113.4,5541.0,108.4734,108.5788,108.4639,108.5692,5541.0
2020-05-28 11:40:00,113.36,113.58,113.32,113.48,7084.0,108.5309,108.7415,108.4926,108.6458,7084.0
2020-05-28 11:45:00,113.55,113.64,113.49,113.64,10053.0,108.7128,108.799,108.6553,108.799,10053.0
2020-05-28 11:50:00,113.66,113.85,113.62,113.67,7192.0,108.8181,109.0,108.7798,108.8277,7192.0
2020-05-28 11:55:00,113.67,113.86,113.64,113.64,4159.0,108.8277,109.0096,108.799,108.799,4159.0
2020-05-28 12:00:00,113.68,113.73,113.41,113.42,6488.0,108.8372,108.8851,108.5788,108.5883,6488.0
2020-05-28 12:05:00,113.38,113.58,113.31,113.31,5532.0,108.55,108.7415,108.483,108.483,5532.0
2020-05-28 12:10:00,113.4,113.44,113.21,113.21,3437.0,108.5692,108.6075,108.3873,108.3873,3437.0
2020-05-28 12:15:00,113.1,113.15,112.73,112.77,8700.0,108.282,108.3298,107.9277,107.966,8700.0
2020-05-28 12:20:00,112.77,112.88,112.73,112.82,7329.0,107.966,108.0713,107.9277,108.0139,7329.0
2020-05-28 12:25:00,112.82,112.84,112.36,112.44,7161.0,108.0139,108.033,107.5735,107.6501,7161.0
2020-05-28 12:30:00,112.48,112.52,112.26,112.37,10179.0,107.6884,107.7267,107.4777,107.5831,10179.0
2020-05-28 12:35:00,112.39,112.47,112.34,112.37,14046.0,107.6022,107.6788,107.5543,107.5831,14046.0
2020-05-28 12:40:00,112.41,112.55,112.4,112.46,11359.0,107.6214,107.7554,107.6118,107.6692,11359.0
2020-05-28 12:45:00,112.48,112.48,112.2,112.28,6769.0,107.6884,107.6884,107.4203,107.4969,6769.0
2020-05-28 12:50:00,112.25,112.26,111.77,111.77,9585.0,107.4682,107.4777,107.0086,107.0086,9585.0
2020-05-28 12:55:00,111.79,112.03,111.78,111.89,9750.0,107.0278,107.2575,107.0182,107.1235,9750.0
2020-05-28 13:00:00,111.94,111.99,111.75,111.87,9802.0,107.1714,107.2192,106.9895,107.1044,9802.0
2020-05-28 13:05:00,111.81,111.91,111.74,111.83,7354.0,107.0469,107.1427,106.9799,107.0661,7354.0
2020-05-28 13:10:00,111.83,111.96,111.78,111.84,7165.0,107.0661,107.1905,107.0182,107.0756,7165.0
2020-05-28 13:15:00,111.84,111.92,111.74,111.81,8963.0,107.0756,107.1522,106.9799,107.0469,8963.0
2020-05-28 13:20:00,111.77,111.77,111.34,111.36,6479.0,107.0086,107.0086,106.5969,106.6161,6479.0
2020-05-28 13:25:00,111.32,111.53,111.29,111.38,14349.0,106.5778,106.7788,106.5491,106.6352,14349.0
2020-05-28 13:30:00,111.4,111.46,111.24,111.31,12501.0,106.6544,106.7118,106.5012,106.5682,12501.0
2020-05-28 13:35:00,111.32,111.45,111.26,111.29,8092.0,106.5778,106.7022,106.5203,106.5491,8092.0
2020-05-28 13:40:00,111.29,111.42,111.28,111.28,3202.0,106.5491,106.6735,106.5395,106.5395,3202.0
2020-05-28 13:45:00,111.34,111.41,111.21,111.36,10198.0,106.5969,106.664,106.4725,106.6161,10198.0
2020-05-28 13:50:00,111.32,111.47,111.22,111.47,8095.0,106.5778,106.7214,106.482,106.7214,8095.0
2020-05-28 13:55:00,111.45,111.68,111.4,111.53,10925.0,106.7022,106.9224,106.6544,106.7788,10925.0
2020-05-28 14:00:00,111.63,111.84,111.63,111.73,6253.0,106.8746,107.0756,106.8746,106.9703,6253.0
2020-05-28 14:05:00,111.68,111.81,111.67,111.7,18026.0,106.9224,107.0469,106.9129,106.9416,18026.0
2020-05-28 14:10:00,111.66,111.67,111.49,111.54,6642.0,106.9033,106.9129,106.7405,106.7884,6642.0
2020-05-28 14:15:00,111.62,111.73,111.57,111.71,5503.0,106.865,106.9703,106.8171,106.9512,5503.0
2020-05-28 14:20:00,111.63,111.77,111.44,111.44,6687.0,106.8746,107.0086,106.6927,106.6927,6687.0
2020-05-28 14:25:00,111.44,111.49,111.16,111.25,6581.0,106.6927,106.7405,106.4246,106.5108,6581.0
2020-05-28 14:30:00,111.31,111.39,111.15,111.29,4055.0,106.5682,106.6448,106.415,106.5491,4055.0
2020-05-28 14:35:00,111.26,111.3,110.93,111.01,7358.0,106.5203,106.5586,106.2044,106.281,7358.0
2020-05-28 14:40:00,111.01,111.04,110.64,110.74,8007.0,106.281,106.3097,105.9268,106.0225,8007.0
2020-05-28 14:45:00,110.76,110.94,110.72,110.9,9031.0,106.0416,106.214,106.0033,106.1757,9031.0
2020-05-28 14:50:00,110.91,110.96,110.59,110.59,6902.0,106.1853,106.2331,105.8789,105.8789,6902.0
2020-05-28 14:55:00,110.6,110.79,110.5,110.75,6913.0,105.8885,106.0704,105.7927,106.0321,6913.0
2020-05-28 15:00:00,110.78,110.91,110.67,110.74,61273.0,106.0608,106.1853,105.9555,106.0225,61273.0
2020-05-28 15:05:00,110.75,110.89,110.57,110.67,8166.0,106.0321,106.1661,105.8597,105.9555,8166.0
2020-05-28 15:10:00,110.66,110.99,110.56,110.98,13152.0,105.9459,106.2618,105.8502,106.2523,13152.0
2020-05-28 15:15:00,111.02,111.11,110.37,110.38,19865.0,106.2906,106.3767,105.6683,105.6778,19865.0
2020-05-28 15:20:00,110.35,110.67,110.35,110.57,11641.0,105.6491,105.9555,105.6491,105.8597,11641.0
2020-05-28 15:25:00,110.57,110.72,110.49,110.56,17651.0,105.8597,106.0033,105.7831,105.8502,17651.0
2020-05-28 15:30:00,110.55,110.71,110.35,110.45,25242.0,105.8406,105.9938,105.6491,105.7448,25242.0
2020-05-28 15:35:00,110.47,110.66,110.37,110.48,26077.0,105.764,105.9459,105.6683,105.7736,26077.0
2020-05-28 15:40:00,110.46,110.46,110.27,110.31,37088.0,105.7544,105.7544,105.5725,105.6108,37088.0
2020-05-28 15:45:00,110.31,110.42,109.77,109.8,57752.0,105.6108,105.7161,105.0938,105.1225,57752.0
2020-05-28 15:50:00,109.71,109.81,109.42,109.66,93164.0,105.0364,105.1321,104.7587,104.9885,93164.0
2020-05-28 15:55:00,109.64,110.08,109.64,109.77,137048.0,104.9694,105.3906,104.9694,105.0938,137048.0
2020-05-29 09:30:00,109.21,109.91,108.75,109.59,37577.0,104.5577,105.2279,104.1173,104.9215,37577.0
2020-05-29 09:35:00,109.57,109.62,109.15,109.42,16248.0,104.9023,104.9502,104.5002,104.7587,16248.0
2020-05-29 09:40:00,109.4,109.4,107.8,108.25,90276.0,104.7396,104.7396,103.2077,103.6386,90276.0
2020-05-29 09:45:00,108.2,108.6,107.75,107.77,24359.0,103.5907,103.9737,103.1599,103.179,24359.0
2020-05-29 09:50:00,107.76,107.77,106.71,106.87,27425.0,103.1694,103.179,102.1642,102.3174,27425.0
2020-05-29 09:55:00,106.75,106.94,105.96,106.36,31287.0,102.2025,102.3844,101.4461,101.8291,31287.0
2020-05-29 10:00:00,106.18,106.41,105.89,106.22,15232.0,101.6567,101.8769,101.3791,101.695,15232.0
2020-05-29 10:05:00,106.23,106.51,106.12,106.31,42909.0,101.7046,101.9727,101.5993,101.7812,42909.0
2020-05-29 10:10:00,106.37,106.97,106.2,106.93,42278.0,101.8387,102.4131,101.6759,102.3748,42278.0
2020-05-29 10:15:00,106.88,107.11,106.7,107.07,20538.0,102.3269,102.5471,102.1546,102.5088,20538.0
2020-05-29 10:20:00,107.05,107.22,106.58,106.58,14632.0,102.4897,102.6524,102.0397,102.0397,14632.0
2020-05-29 10:25:00,106.51,106.55,106.18,106.51,41577.0,101.9727,102.011,101.6567,101.9727,41577.0
2020-05-29 10:30:00,106.61,106.98,106.51,106.59,31994.0,102.0684,102.4227,101.9727,102.0493,31994.0
2020-05-29 10:35:00,106.67,106.72,106.38,106.41,10182.0,102.1259,102.1737,101.8482,101.8769,10182.0
2020-05-29 10:40:00,106.5,106.5,106.08,106.12,10688.0,101.9631,101.9631,101.561,101.5993,10688.0
2020-05-29 10:45:00,106.15,106.23,106.06,106.2,10139.0,101.628,101.7046,101.5419,101.6759,10139.0
2020-05-29 10:50:00,106.27,106.46,106.13,106.22,11340.0,101.7429,101.9248,101.6089,101.695,11340.0
2020-05-29 10:55:00,106.21,106.35,106.14,106.14,14595.0,101.6855,101.8195,101.6185,101.6185,14595.0
2020-05-29 11:00:00,106.19,106.34,105.86,105.9,12960.0,101.6663,101.8099,101.3504,101.3887,12960.0
2020-05-29 11:05:00,106.02,106.1,105.86,105.96,19809.0,101.5036,101.5802,101.3504,101.4461,19809.0
2020-05-29 11:10:00,105.87,106.23,105.86,106.17,14848.0,101.36,101.7046,101.3504,101.6472,14848.0
2020-05-29 11:15:00,106.21,106.24,106.0,106.0,8694.0,101.6855,101.7142,101.4844,101.4844,8694.0
2020-05-29 11:20:00,106.04,106.23,106.01,106.03,8561.0,101.5227,101.7046,101.494,101.5131,8561.0
2020-05-29 11:25:00,106.03,106.13,105.9,105.97,5193.0,101.5131,101.6089,101.3887,101.4557,5193.0
2020-05-29 11:30:00,105.92,106.19,105.88,106.07,7200.0,101.4078,101.6663,101.3695,101.5514,7200.0
2020-05-29 11:35:00,106.07,106.47,106.05,106.23,8393.0,101.5514,101.9344,101.5323,101.7046,8393.0
2020-05-29 11:40:00,106.23,106.35,106.17,106.22,9339.0,101.7046,101.8195,101.6472,101.695,9339.0
2020-05-29 11:45:00,106.3,106.65,106.19,106.58,13060.0,101.7716,102.1067,101.6663,102.0397,13060.0
2020-05-29 11:50:00,106.6,106.85,106.54,106.74,22101.0,102.0589,102.2982,102.0014,102.1929,22101.0
2020-05-29 11:55:00,106.75,106.85,106.5,106.56,13017.0,102.2025,102.2982,101.9631,102.0206,13017.0
2020-05-29 12:00:00,106.58,106.58,106.17,106.17,5058.0,102.0397,102.0397,101.6472,101.6472,5058.0
2020-05-29 12:05:00,106.2,106.23,106.05,106.11,11885.0,101.6759,101.7046,101.5323,101.5897,11885.0
2020-05-29 12:10:00,106.12,106.18,106.04,106.04,5653.0,101.5993,101.6567,101.5227,101.5227,5653.0
2020-05-29 12:15:00,106.03,106.03,105.83,105.85,12721.0,101.5131,101.5131,101.3217,101.3408,12721.0
2020-05-29 12:20:00,105.84,105.89,105.75,105.84,5675.0,101.3312,101.3791,101.2451,101.3312,5675.0
2020-05-29 12:25:00,105.82,105.91,105.72,105.84,2988.0,101.3121,101.3982,101.2163,101.3312,2988.0
2020-05-29 12:30:00,105.85,105.85,105.65,105.76,9677.0,101.3408,101.3408,101.1493,101.2546,9677.0
2020-05-29 12:35:00,105.71,106.17,105.59,105.89,12593.0,101.2068,101.6472,101.0919,101.3791,12593.0
2020-05-29 12:40:00,105.96,105.96,105.64,105.7,6520.0,101.4461,101.4461,101.1398,101.1972,6520.0
2020-05-29 12:45:00,105.65,105.72,105.5,105.6,21042.0,101.1493,101.2163,101.0057,101.1015,21042.0
2020-05-29 12:50:00,105.65,105.73,105.18,105.5,18155.0,101.1493,101.2259,100.6993,101.0057,18155.0
2020-05-29 12:55:00,105.5,105.91,105.35,105.67,47422.0,101.0057,101.3982,100.8621,101.1685,47422.0
2020-05-29 13:00:00,105.64,105.96,105.63,105.7,12790.0,101.1398,101.4461,101.1302,101.1972,12790.0
2020-05-29 13:05:00,105.67,105.73,105.34,105.34,12868.0,101.1685,101.2259,100.8525,100.8525,12868.0
2020-05-29 13:10:00,105.3,105.45,105.23,105.23,10431.0,100.8142,100.9578,100.7472,100.7472,10431.0
2020-05-29 13:15:00,105.3,105.42,105.24,105.42,8424.0,100.8142,100.9291,100.7568,100.9291,8424.0
2020-05-29 13:20:00,105.42,105.47,105.22,105.22,7175.0,100.9291,100.977,100.7376,100.7376,7175.0
2020-05-29 13:25:00,105.2,105.3,104.86,104.9,12682.0,100.7185,100.8142,100.393,100.4313,12682.0
2020-05-29 13:30:00,104.9,105.05,104.84,104.86,10700.0,100.4313,100.5749,100.3738,100.393,10700.0
2020-05-29 13:35:00,104.77,104.83,104.67,104.67,7334.0,100.3068,100.3643,100.2111,100.2111,7334.0
2020-05-29 13:40:00,104.63,104.83,104.63,104.7,6638.0,100.1728,100.3643,100.1728,100.2398,6638.0
2020-05-29 13:45:00,104.67,104.71,104.57,104.59,6005.0,100.2111,100.2494,100.1153,100.1345,6005.0
2020-05-29 13:50:00,104.6,104.69,104.52,104.69,9146.0,100.1441,100.2302,100.0675,100.2302,9146.0
2020-05-29 13:55:00,104.68,104.96,104.68,104.91,11515.0,100.2206,100.4887,100.2206,100.4408,11515.0
2020-05-29 14:00:00,104.88,105.04,104.73,104.96,18425.0,100.4121,100.5653,100.2685,100.4887,18425.0
2020-05-29 14:05:00,104.97,105.58,104.93,105.53,29156.0,100.4983,101.0823,100.46,101.0344,29156.0
2020-05-29 14:10:00,105.54,105.71,105.31,105.33,48696.0,101.044,101.2068,100.8238,100.843,48696.0
2020-05-29 14:15:00,105.35,105.84,105.31,105.76,12452.0,100.8621,101.3312,100.8238,101.2546,12452.0
2020-05-29 14:20:00,105.87,105.95,105.63,105.88,13700.0,101.36,101.4365,101.1302,101.3695,13700.0
2020-05-29 14:25:00,105.84,106.31,105.84,106.23,15035.0,101.3312,101.7812,101.3312,101.7046,15035.0
2020-05-29 14:30:00,106.3,106.3,106.0,106.08,15247.0,101.7716,101.7716,101.4844,101.561,15247.0
2020-05-29 14:35:00,106.08,106.2,105.95,106.01,15327.0,101.561,101.6759,101.4365,101.494,15327.0
2020-05-29 14:40:00,106.03,106.18,105.95,105.95,10406.0,101.5131,101.6567,101.4365,101.4365,10406.0
2020-05-29 14:45:00,105.98,106.11,105.85,105.98,29219.0,101.4653,101.5897,101.3408,101.4653,29219.0
2020-05-29 14:50:00,106.02,106.02,105.23,105.64,19482.0,101.5036,101.5036,100.7472,101.1398,19482.0
2020-05-29 14:55:00,105.75,107.18,105.66,107.16,20505.0,101.2451,102.6141,101.1589,102.595,20505.0
2020-05-29 15:00:00,107.16,107.87,107.16,107.7,65148.0,102.595,103.2748,102.595,103.112,65148.0
2020-05-29 15:05:00,107.73,107.84,107.59,107.69,28127.0,103.1407,103.246,103.0067,103.1024,28127.0
2020-05-29 15:10:00,107.62,107.96,107.42,107.45,31246.0,103.0354,103.3609,102.8439,102.8726,31246.0
2020-05-29 15:15:00,107.48,107.53,107.07,107.2,14462.0,102.9014,102.9492,102.5088,102.6333,14462.0
2020-05-29 15:20:00,107.21,107.52,107.04,107.49,17604.0,102.6429,102.9397,102.4801,102.9109,17604.0
2020-05-29 15:25:00,107.41,107.43,107.04,107.17,20929.0,102.8343,102.8535,102.4801,102.6046,20929.0
2020-05-29 15:30:00,107.17,107.31,106.9,107.06,46681.0,102.6046,102.7386,102.3461,102.4993,46681.0
2020-05-29 15:35:00,107.06,107.27,106.86,107.11,35327.0,102.4993,102.7003,102.3078,102.5471,35327.0
2020-05-29 15:40:00,107.11,107.2,106.88,107.11,32077.0,102.5471,102.6333,102.3269,102.5471,32077.0
2020-05-29 15:45:00,107.12,107.14,106.59,106.79,46745.0,102.5567,102.5759,102.0493,102.2408,46745.0
2020-05-29 15:50:00,106.79,107.27,106.69,107.0,72400.0,102.2408,102.7003,102.145,102.4418,72400.0
2020-05-29 15:55:00,106.96,107.11,106.75,106.89,123265.0,102.4035,102.5471,102.2025,102.3365,123265.0
2020-06-01 09:30:00,106.84,107.28,106.55,107.05,28945.0,102.2886,102.7099,102.011,102.4897,28945.0
2020-06-01 09:35:00,107.01,107.56,106.97,107.45,9031.0,102.4514,102.978,102.4131,102.8726,9031.0
2020-06-01 09:40:00,107.45,109.13,107.45,109.13,20798.0,102.8726,104.4811,102.8726,104.4811,20798.0
2020-06-01 09:45:00,109.04,110.44,109.01,110.28,23435.0,104.3949,105.7353,104.3662,105.5821,23435.0
2020-06-01 09:50:00,110.17,110.4,109.85,110.3,27222.0,105.4768,105.697,105.1704,105.6012,27222.0
2020-06-01 09:55:00,110.27,110.32,109.74,109.88,21488.0,105.5725,105.6204,105.0651,105.1991,21488.0
2020-06-01 10:00:00,110.0,110.0,109.32,109.45,10401.0,105.314,105.314,104.663,104.7874,10401.0
2020-06-01 10:05:00,109.56,109.85,109.28,109.48,7452.0,104.8928,105.1704,104.6247,104.8162,7452.0
2020-06-01 10:10:00,109.38,109.51,108.8,109.13,15877.0,104.7204,104.8449,104.1651,104.4811,15877.0
2020-06-01 10:15:00,109.11,109.36,109.06,109.15,6645.0,104.4619,104.7013,104.4141,104.5002,6645.0
2020-06-01 10:20:00,109.02,109.27,108.91,109.21,28674.0,104.3758,104.6151,104.2704,104.5577,28674.0
2020-06-01 10:25:00,109.25,109.56,109.07,109.42,49134.0,104.596,104.8928,104.4236,104.7587,49134.0
2020-06-01 10:30:00,109.45,109.5,109.23,109.23,7352.0,104.7874,104.8353,104.5768,104.5768,7352.0
2020-06-01 10:35:00,109.29,109.41,109.12,109.41,6444.0,104.6343,104.7492,104.4715,104.7492,6444.0
2020-06-01 10:40:00,109.31,109.41,109.21,109.41,5551.0,104.6534,104.7492,104.5577,104.7492,5551.0
2020-06-01 10:45:00,109.73,109.83,109.68,109.77,6594.0,105.0555,105.1513,105.0076,105.0938,6594.0
2020-06-01 10:50:00,109.74,109.74,109.22,109.28,10391.0,105.0651,105.0651,104.5672,104.6247,10391.0
2020-06-01 10:55:00,109.23,109.42,109.19,109.2,6524.0,104.5768,104.7587,104.5385,104.5481,6524.0
2020-06-01 11:00:00,109.13,109.35,108.71,108.77,11745.0,104.4811,104.6917,104.079,104.1364,11745.0
2020-06-01 11:05:00,108.69,108.75,108.39,108.44,8694.0,104.0598,104.1173,103.7726,103.8205,8694.0
2020-06-01 11:10:00,108.56,108.73,108.01,108.58,57141.0,103.9354,104.0981,103.4088,103.9545,57141.0
2020-06-01 11:15:00,108.56,108.97,108.55,108.88,7800.0,103.9354,104.3279,103.9258,104.2417,7800.0
2020-06-01 11:20:00,109.0,109.15,108.92,109.02,7289.0,104.3566,104.5002,104.28,104.3758,7289.0
2020-06-01 11:25:00,108.89,108.89,108.56,108.81,3902.0,104.2513,104.2513,103.9354,104.1747,3902.0
2020-06-01 11:30:00,108.72,108.93,108.49,108.86,10941.0,104.0885,104.2896,103.8683,104.2226,10941.0
2020-06-01 11:35:00,108.84,109.01,108.7,108.79,4600.0,104.2034,104.3662,104.0694,104.1556,4600.0
2020-06-01 11:40:00,108.86,109.06,108.72,108.72,2974.0,104.2226,104.4141,104.0885,104.0885,2974.0
2020-06-01 11:45:00,108.81,109.04,108.78,108.99,2477.0,104.1747,104.3949,104.146,104.347,2477.0
2020-06-01 11:50:00,108.95,108.98,108.67,108.75,2405.0,104.3087,104.3375,104.0407,104.1173,2405.0
2020-06-01 11:55:00,108.76,109.05,108.76,108.94,2445.0,104.1268,104.4045,104.1268,104.2992,2445.0
2020-06-01 12:00:00,108.91,108.91,108.65,108.74,2027.0,104.2704,104.2704,104.0215,104.1077,2027.0
2020-06-01 12:05:00,108.84,108.91,108.81,108.84,2747.0,104.2034,104.2704,104.1747,104.2034,2747.0
2020-06-01 12:10:00,108.91,108.97,108.87,108.91,3570.0,104.2704,104.3279,104.2322,104.2704,3570.0
2020-06-01 12:15:00,108.94,108.94,108.87,108.89,2900.0,104.2992,104.2992,104.2322,104.2513,2900.0
2020-06-01 12:20:00,108.95,108.96,108.67,108.71,3189.0,104.3087,104.3183,104.0407,104.079,3189.0
2020-06-01 12:25:00,108.7,108.88,108.53,108.82,4765.0,104.0694,104.2417,103.9066,104.1843,4765.0
2020-06-01 12:30:00,108.79,108.97,108.78,108.97,1175.0,104.1556,104.3279,104.146,104.3279,1175.0
2020-06-01 12:35:00,108.91,109.08,108.82,109.08,7795.0,104.2704,104.4332,104.1843,104.4332,7795.0
2020-06-01 12:40:00,109.09,109.42,109.09,109.2,7275.0,104.4428,104.7587,104.4428,104.5481,7275.0
2020-06-01 12:45:00,109.18,109.2,108.82,108.94,3900.0,104.5289,104.5481,104.1843,104.2992,3900.0
2020-06-01 12:50:00,108.89,108.9,108.69,108.69,8637.0,104.2513,104.2609,104.0598,104.0598,8637.0
2020-06-01 12:55:00,108.68,108.71,108.53,108.7,4395.0,104.0502,104.079,103.9066,104.0694,4395.0
2020-06-01 13:00:00,108.74,108.78,108.2,108.2,18469.0,104.1077,104.146,103.5907,103.5907,18469.0
2020-06-01 13:05:00,108.2,108.54,108.2,108.36,2400.0,103.5907,103.9162,103.5907,103.7439,2400.0
2020-06-01 13:10:00,108.42,108.54,108.36,108.43,1700.0,103.8013,103.9162,103.7439,103.8109,1700.0
2020-06-01 13:15:00,108.42,108.5,108.37,108.45,2825.0,103.8013,103.8779,103.7535,103.83,2825.0
2020-06-01 13:20:00,108.47,108.53,108.34,108.5,14378.0,103.8492,103.9066,103.7247,103.8779,14378.0
2020-06-01 13:25:00,108.62,108.71,108.47,108.52,7498.0,103.9928,104.079,103.8492,103.8971,7498.0
2020-06-01 13:30:00,108.53,108.75,108.45,108.63,6352.0,103.9066,104.1173,103.83,104.0024,6352.0
2020-06-01 13:35:00,108.64,108.8,108.59,108.66,3847.0,104.012,104.1651,103.9641,104.0311,3847.0
2020-06-01 13:40:00,108.61,108.71,108.46,108.5,5752.0,103.9832,104.079,103.8396,103.8779,5752.0
2020-06-01 13:45:00,108.51,108.57,108.42,108.47,3589.0,103.8875,103.9449,103.8013,103.8492,3589.0
2020-06-01 13:50:00,108.48,108.7,108.38,108.69,3897.0,103.8588,104.0694,103.763,104.0598,3897.0
2020-06-01 13:55:00,108.77,108.81,108.56,108.81,4171.0,104.1364,104.1747,103.9354,104.1747,4171.0
2020-06-01 14:00:00,108.84,108.87,108.52,108.57,5909.0,104.2034,104.2322,103.8971,103.9449,5909.0
2020-06-01 14:05:00,108.7,108.76,108.61,108.74,3100.0,104.0694,104.1268,103.9832,104.1077,3100.0
2020-06-01 14:10:00,108.79,108.97,108.71,108.93,4296.0,104.1556,104.3279,104.079,104.2896,4296.0
2020-06-01 14:15:00,108.93,109.06,108.65,108.65,10168.0,104.2896,104.4141,104.0215,104.0215,10168.0
2020-06-01 14:20:00,108.64,108.83,108.59,108.71,5690.0,104.012,104.1939,103.9641,104.079,5690.0
2020-06-01 14:25:00,108.71,108.71,108.55,108.58,1800.0,104.079,104.079,103.9258,103.9545,1800.0
2020-06-01 14:30:00,108.61,108.67,108.44,108.54,9788.0,103.9832,104.0407,103.8205,103.9162,9788.0
2020-06-01 14:35:00,108.48,108.73,108.44,108.71,10562.0,103.8588,104.0981,103.8205,104.079,10562.0
2020-06-01 14:40:00,108.68,108.72,108.54,108.61,2865.0,104.0502,104.0885,103.9162,103.9832,2865.0
2020-06-01 14:45:00,108.64,108.75,108.54,108.72,5079.0,104.012,104.1173,103.9162,104.0885,5079.0
2020-06-01 14:50:00,108.68,108.8,108.63,108.79,3085.0,104.0502,104.1651,104.0024,104.1556,3085.0
2020-06-01 14:55:00,108.74,108.95,108.74,108.94,8790.0,104.1077,104.3087,104.1077,104.2992,8790.0
2020-06-01 15:00:00,108.93,109.08,108.92,109.02,5065.0,104.2896,104.4332,104.28,104.3758,5065.0
2020-06-01 15:05:00,109.08,109.08,108.72,108.78,9180.0,104.4332,104.4332,104.0885,104.146,9180.0
2020-06-01 15:10:00,108.82,108.85,108.5,108.53,11263.0,104.1843,104.213,103.8779,103.9066,11263.0
2020-06-01 15:15:00,108.52,108.69,108.44,108.62,8824.0,103.8971,104.0598,103.8205,103.9928,8824.0
2020-06-01 15:20:00,108.68,108.8,108.61,108.71,4359.0,104.0502,104.1651,103.9832,104.079,4359.0
2020-06-01 15:25:00,108.71,108.8,108.66,108.66,7743.0,104.079,104.1651,104.0311,104.0311,7743.0
2020-06-01 15:30:00,108.68,108.93,108.63,108.75,22800.0,104.0502,104.2896,104.0024,104.1173,22800.0
2020-06-01 15:35:00,108.8,108.8,108.6,108.66,11212.0,104.1651,104.1651,103.9737,104.0311,11212.0
2020-06-01 15:40:00,108.67,108.91,108.64,108.88,13965.0,104.0407,104.2704,104.012,104.2417,13965.0
2020-06-01 15:45:00,108.87,108.91,108.69,108.72,14997.0,104.2322,104.2704,104.0598,104.0885,14997.0
2020-06-01 15:50:00,108.6,108.87,108.6,108.74,35904.0,103.9737,104.2322,103.9737,104.1077,35904.0
2020-06-01 15:55:00,108.73,108.88,108.66,108.82,100434.0,104.0981,104.2417,104.0311,104.1843,100434.0
2020-06-02 09:30:00,109.57,109.92,109.29,109.77,21711.0,104.9023,105.2374,104.6343,105.0938,21711.0
2020-06-02 09:35:00,109.76,109.92,109.0,109.32,16799.0,105.0842,105.2374,104.3566,104.663,16799.0
2020-06-02 09:40:00,109.32,109.7,109.18,109.33,12009.0,104.663,105.0268,104.5289,104.6726,12009.0
2020-06-02 09:45:00,109.4,109.4,108.94,109.05,7073.0,104.7396,104.7396,104.2992,104.4045,7073.0
2020-06-02 09:50:00,109.03,109.09,108.71,108.72,12554.0,104.3853,104.4428,104.079,104.0885,12554.0
2020-06-02 09:55:00,108.75,108.99,108.74,108.9,5069.0,104.1173,104.347,104.1077,104.2609,5069.0
2020-06-02 10:00:00,108.78,109.1,108.74,109.1,8927.0,104.146,104.4524,104.1077,104.4524,8927.0
2020-06-02 10:05:00,109.19,109.36,108.89,108.89,15320.0,104.5385,104.7013,104.2513,104.2513,15320.0
2020-06-02 10:10:00,108.84,108.93,108.66,108.93,12675.0,104.2034,104.2896,104.0311,104.2896,12675.0
2020-06-02 10:15:00,108.86,108.86,108.64,108.77,10423.0,104.2226,104.2226,104.012,104.1364,10423.0
2020-06-02 10:20:00,108.8,109.19,108.8,109.05,8689.0,104.1651,104.5385,104.1651,104.4045,8689.0
2020-06-02 10:25:00,109.11,109.14,108.93,109.01,10932.0,104.4619,104.4907,104.2896,104.3662,10932.0
2020-06-02 10:30:00,109.08,109.14,108.91,108.95,8718.0,104.4332,104.4907,104.2704,104.3087,8718.0
2020-06-02 10:35:00,108.99,109.22,108.99,109.1,3130.0,104.347,104.5672,104.347,104.4524,3130.0
2020-06-02 10:40:00,109.09,109.13,108.91,108.91,4355.0,104.4428,104.4811,104.2704,104.2704,4355.0
2020-06-02 10:45:00,108.78,108.91,108.67,108.68,11083.0,104.146,104.2704,104.0407,104.0502,11083.0
2020-06-02 10:50:00,108.67,108.76,108.6,108.76,4693.0,104.0407,104.1268,103.9737,104.1268,4693.0
2020-06-02 10:55:00,108.75,109.13,108.75,109.04,4656.0,104.1173,104.4811,104.1173,104.3949,4656.0
2020-06-02 11:00:00,109.01,109.04,108.88,109.04,7549.0,104.3662,104.3949,104.2417,104.3949,7549.0
2020-06-02 11:05:00,109.06,109.06,108.76,108.86,7875.0,104.4141,104.4141,104.1268,104.2226,7875.0
2020-06-02 11:10:00,108.9,109.27,108.9,109.22,10184.0,104.2609,104.6151,104.2609,104.5672,10184.0
2020-06-02 11:15:00,109.2,109.46,109.2,109.41,5244.0,104.5481,104.797,104.5481,104.7492,5244.0
2020-06-02 11:20:00,109.44,109.64,109.39,109.64,7488.0,104.7779,104.9694,104.73,104.9694,7488.0
2020-06-02 11:25:00,109.72,109.81,109.46,109.48,6815.0,105.0459,105.1321,104.797,104.8162,6815.0
2020-06-02 11:30:00,109.48,109.56,109.36,109.42,5087.0,104.8162,104.8928,104.7013,104.7587,5087.0
2020-06-02 11:35:00,109.39,109.47,109.22,109.35,5972.0,104.73,104.8066,104.5672,104.6917,5972.0
2020-06-02 11:40:00,109.34,109.58,109.33,109.57,5040.0,104.6821,104.9119,104.6726,104.9023,5040.0
2020-06-02 11:45:00,109.55,109.75,109.5,109.6,8516.0,104.8832,105.0747,104.8353,104.9311,8516.0
2020-06-02 11:50:00,109.54,109.65,109.41,109.5,6330.0,104.8736,104.9789,104.7492,104.8353,6330.0
2020-06-02 11:55:00,109.52,109.59,109.45,109.59,3043.0,104.8545,104.9215,104.7874,104.9215,3043.0
2020-06-02 12:00:00,109.54,109.62,109.4,109.45,4206.0,104.8736,104.9502,104.7396,104.7874,4206.0
2020-06-02 12:05:00,109.5,109.5,109.38,109.39,1300.0,104.8353,104.8353,104.7204,104.73,1300.0
2020-06-02 12:10:00,109.34,109.53,109.34,109.42,2831.0,104.6821,104.864,104.6821,104.7587,2831.0
2020-06-02 12:15:00,109.38,109.54,109.38,109.46,4500.0,104.7204,104.8736,104.7204,104.797,4500.0
2020-06-02 12:20:00,109.48,109.53,109.27,109.32,7612.0,104.8162,104.864,104.6151,104.663,7612.0
2020-06-02 12:25:00,109.28,109.44,109.27,109.44,2800.0,104.6247,104.7779,104.6151,104.7779,2800.0
2020-06-02 12:30:00,109.45,109.46,109.31,109.31,2700.0,104.7874,104.797,104.6534,104.6534,2700.0
2020-06-02 12:35:00,109.28,109.35,109.19,109.3,3039.0,104.6247,104.6917,104.5385,104.6438,3039.0
2020-06-02 12:40:00,109.31,109.43,109.31,109.42,1900.0,104.6534,104.7683,104.6534,104.7587,1900.0
2020-06-02 12:45:00,109.41,109.41,109.3,109.3,3048.0,104.7492,104.7492,104.6438,104.6438,3048.0
2020-06-02 12:50:00,109.25,109.25,109.04,109.11,4600.0,104.596,104.596,104.3949,104.4619,4600.0
2020-06-02 12:55:00,109.1,109.27,109.1,109.27,2800.0,104.4524,104.6151,104.4524,104.6151,2800.0
2020-06-02 13:00:00,109.27,109.54,109.27,109.54,5622.0,104.6151,104.8736,104.6151,104.8736,5622.0
2020-06-02 13:05:00,109.57,109.65,109.5,109.5,2377.0,104.9023,104.9789,104.8353,104.8353,2377.0
2020-06-02 13:10:00,109.46,109.57,109.4,109.56,6102.0,104.797,104.9023,104.7396,104.8928,6102.0
2020-06-02 13:15:00,109.51,109.71,109.48,109.7,8982.0,104.8449,105.0364,104.8162,105.0268,8982.0
2020-06-02 13:20:00,109.71,109.74,109.56,109.67,5473.0,105.0364,105.0651,104.8928,104.9981,5473.0
2020-06-02 13:25:00,109.67,109.67,109.56,109.66,8196.0,104.9981,104.9981,104.8928,104.9885,8196.0
2020-06-02 13:30:00,109.65,109.69,109.53,109.66,9827.0,104.9789,105.0172,104.864,104.9885,9827.0
2020-06-02 13:35:00,109.66,109.72,109.64,109.7,13627.0,104.9885,105.0459,104.9694,105.0268,13627.0
2020-06-02 13:40:00,109.7,109.75,109.61,109.61,4121.0,105.0268,105.0747,104.9406,104.9406,4121.0
2020-06-02 13:45:00,109.61,109.62,109.32,109.33,2747.0,104.9406,104.9502,104.663,104.6726,2747.0
2020-06-02 13:50:00,109.34,109.34,109.0,109.02,4784.0,104.6821,104.6821,104.3566,104.3758,4784.0
2020-06-02 13:55:00,109.0,109.04,108.86,108.92,4664.0,104.3566,104.3949,104.2226,104.28,4664.0
2020-06-02 14:00:00,108.86,108.87,108.59,108.59,10599.0,104.2226,104.2322,103.9641,103.9641,10599.0
2020-06-02 14:05:00,108.59,108.59,108.36,108.4,4684.0,103.9641,103.9641,103.7439,103.7822,4684.0
2020-06-02 14:10:00,108.42,108.75,108.42,108.75,13238.0,103.8013,104.1173,103.8013,104.1173,13238.0
2020-06-02 14:15:00,108.72,108.72,108.5,108.72,4068.0,104.0885,104.0885,103.8779,104.0885,4068.0
2020-06-02 14:20:00,108.7,108.72,108.53,108.53,3466.0,104.0694,104.0885,103.9066,103.9066,3466.0
2020-06-02 14:25:00,108.6,108.62,108.47,108.55,5201.0,103.9737,103.9928,103.8492,103.9258,5201.0
2020-06-02 14:30:00,108.6,108.62,108.27,108.27,4659.0,103.9737,103.9928,103.6577,103.6577,4659.0
2020-06-02 14:35:00,108.32,108.33,108.22,108.27,1500.0,103.7056,103.7152,103.6098,103.6577,1500.0
2020-06-02 14:40:00,108.34,108.57,108.34,108.51,2461.0,103.7247,103.9449,103.7247,103.8875,2461.0
2020-06-02 14:45:00,108.54,108.67,108.52,108.67,4380.0,103.9162,104.0407,103.8971,104.0407,4380.0
2020-06-02 14:50:00,108.69,108.74,108.62,108.66,5058.0,104.0598,104.1077,103.9928,104.0311,5058.0
2020-06-02 14:55:00,108.66,108.77,108.56,108.69,3682.0,104.0311,104.1364,103.9354,104.0598,3682.0
2020-06-02 15:00:00,108.7,108.75,108.47,108.47,4375.0,104.0694,104.1173,103.8492,103.8492,4375.0
2020-06-02 15:05:00,108.44,108.45,108.37,108.4,7226.0,103.8205,103.83,103.7535,103.7822,7226.0
2020-06-02 15:10:00,108.37,108.56,108.33,108.34,7223.0,103.7535,103.9354,103.7152,103.7247,7223.0
2020-06-02 15:15:00,108.32,108.44,108.32,108.43,6164.0,103.7056,103.8205,103.7056,103.8109,6164.0
2020-06-02 15:20:00,108.45,108.53,108.21,108.3,5945.0,103.83,103.9066,103.6003,103.6864,5945.0
2020-06-02 15:25:00,108.3,108.37,108.11,108.31,6542.0,103.6864,103.7535,103.5045,103.696,6542.0
2020-06-02 15:30:00,108.35,108.42,108.04,108.04,15138.0,103.7343,103.8013,103.4375,103.4375,15138.0
2020-06-02 15:35:00,108.08,108.11,107.88,107.98,19166.0,103.4758,103.5045,103.2843,103.3801,19166.0
2020-06-02 15:40:00,107.99,108.12,107.93,108.06,19798.0,103.3896,103.5141,103.3322,103.4567,19798.0
2020-06-02 15:45:00,108.03,108.15,107.83,108.15,23265.0,103.4279,103.5428,103.2365,103.5428,23265.0
2020-06-02 15:50:00,108.2,108.54,108.19,108.54,48465.0,103.5907,103.9162,103.5811,103.9162,48465.0
2020-06-02 15:55:00,108.57,109.01,108.57,109.01,130846.0,103.9449,104.3662,103.9449,104.3662,130846.0
2020-06-03 09:30:00,109.75,111.63,109.75,111.38,77782.0,105.0747,106.8746,105.0747,106.6352,77782.0
2020-06-03 09:35:00,111.46,111.61,111.01,111.46,19603.0,106.7118,106.8554,106.281,106.7118,19603.0
2020-06-03 09:40:00,111.5,112.45,111.43,112.27,35224.0,106.7501,107.6596,106.6831,107.4873,35224.0
2020-06-03 09:45:00,112.3,112.54,112.03,112.4,65127.0,107.516,107.7458,107.2575,107.6118,65127.0
2020-06-03 09:50:00,112.44,113.21,112.39,112.64,63500.0,107.6501,108.3873,107.6022,107.8416,63500.0
2020-06-03 09:55:00,112.59,112.98,112.32,112.4,49837.0,107.7937,108.1671,107.5352,107.6118,49837.0
2020-06-03 10:00:00,112.34,113.09,111.96,112.96,56922.0,107.5543,108.2724,107.1905,108.1479,56922.0
2020-06-03 10:05:00,112.96,112.97,111.99,112.4,78217.0,108.1479,108.1575,107.2192,107.6118,78217.0
2020-06-03 10:10:00,112.34,112.58,112.15,112.32,29765.0,107.5543,107.7841,107.3724,107.5352,29765.0
2020-06-03 10:15:00,112.26,112.27,111.87,111.93,23815.0,107.4777,107.4873,107.1044,107.1618,23815.0
2020-06-03 10:20:00,111.95,112.44,111.81,112.12,52746.0,107.1809,107.6501,107.0469,107.3437,52746.0
2020-06-03 10:25:00,112.13,112.39,112.11,112.37,15869.0,107.3533,107.6022,107.3341,107.5831,15869.0
2020-06-03 10:30:00,112.45,112.47,112.23,112.23,12829.0,107.6596,107.6788,107.449,107.449,12829.0
2020-06-03 10:35:00,112.25,112.34,112.2,112.21,7992.0,107.4682,107.5543,107.4203,107.4299,7992.0
2020-06-03 10:40:00,112.21,112.22,111.98,112.16,11419.0,107.4299,107.4394,107.2097,107.382,11419.0
2020-06-03 10:45:00,112.1,112.11,111.35,111.37,11659.0,107.3246,107.3341,106.6065,106.6257,11659.0
2020-06-03 10:50:00,111.32,111.67,111.31,111.47,11985.0,106.5778,106.9129,106.5682,106.7214,11985.0
2020-06-03 10:55:00,111.48,111.54,111.12,111.34,9827.0,106.731,106.7884,106.3863,106.5969,9827.0
2020-06-03 11:00:00,111.31,111.64,111.13,111.49,52854.0,106.5682,106.8842,106.3959,106.7405,52854.0
2020-06-03 11:05:00,111.45,112.02,111.45,112.02,23839.0,106.7022,107.248,106.7022,107.248,23839.0
2020-06-03 11:10:00,111.93,111.93,111.36,111.36,11558.0,107.1618,107.1618,106.6161,106.6161,11558.0
2020-06-03 11:15:00,111.44,111.81,111.39,111.47,11677.0,106.6927,107.0469,106.6448,106.7214,11677.0
2020-06-03 11:20:00,111.42,111.48,111.33,111.33,11127.0,106.6735,106.731,106.5874,106.5874,11127.0
2020-06-03 11:25:00,111.29,111.29,110.9,111.05,17810.0,106.5491,106.5491,106.1757,106.3193,17810.0
2020-06-03 11:30:00,111.05,111.49,111.04,111.44,10005.0,106.3193,106.7405,106.3097,106.6927,10005.0
2020-06-03 11:35:00,111.48,111.52,111.27,111.44,9448.0,106.731,106.7693,106.5299,106.6927,9448.0
2020-06-03 11:40:00,111.4,111.42,110.9,110.91,8081.0,106.6544,106.6735,106.1757,106.1853,8081.0
2020-06-03 11:45:00,110.95,111.29,110.92,111.15,9552.0,106.2235,106.5491,106.1948,106.415,9552.0
2020-06-03 11:50:00,111.14,111.16,110.94,110.99,7775.0,106.4055,106.4246,106.214,106.2618,7775.0
2020-06-03 11:55:00,110.99,111.24,110.94,111.22,7369.0,106.2618,106.5012,106.214,106.482,7369.0
2020-06-03 12:00:00,111.21,111.32,111.0,111.01,51742.0,106.4725,106.5778,106.2714,106.281,51742.0
2020-06-03 12:05:00,110.97,111.2,110.88,111.19,8761.0,106.2427,106.4629,106.1565,106.4533,8761.0
2020-06-03 12:10:00,111.2,111.27,111.02,111.09,9884.0,106.4629,106.5299,106.2906,106.3576,9884.0
2020-06-03 12:15:00,111.1,111.1,110.69,110.86,12650.0,106.3672,106.3672,105.9746,106.1374,12650.0
2020-06-03 12:20:00,110.89,110.92,110.34,110.5,11996.0,106.1661,106.1948,105.6395,105.7927,11996.0
2020-06-03 12:25:00,110.52,110.61,110.36,110.61,8575.0,105.8119,105.898,105.6587,105.898,8575.0
2020-06-03 12:30:00,110.52,110.53,110.28,110.28,8766.0,105.8119,105.8214,105.5821,105.5821,8766.0
2020-06-03 12:35:00,110.27,110.28,110.08,110.15,6886.0,105.5725,105.5821,105.3906,105.4576,6886.0
2020-06-03 12:40:00,110.19,110.35,110.12,110.31,6938.0,105.4959,105.6491,105.4289,105.6108,6938.0
2020-06-03 12:45:00,110.26,110.26,109.84,109.9,11874.0,105.5629,105.5629,105.1608,105.2183,11874.0
2020-06-03 12:50:00,109.92,110.13,109.92,110.1,6325.0,105.2374,105.4385,105.2374,105.4098,6325.0
2020-06-03 12:55:00,110.07,110.24,110.04,110.16,5498.0,105.381,105.5438,105.3523,105.4672,5498.0
2020-06-03 13:00:00,110.14,110.29,110.04,110.18,4749.0,105.4481,105.5917,105.3523,105.4863,4749.0
2020-06-03 13:05:00,110.16,110.17,109.89,109.95,4140.0,105.4672,105.4768,105.2087,105.2661,4140.0
2020-06-03 13:10:00,110.02,110.18,110.02,110.12,4381.0,105.3332,105.4863,105.3332,105.4289,4381.0
2020-06-03 13:15:00,110.11,110.14,109.86,109.93,12570.0,105.4193,105.4481,105.18,105.247,12570.0
2020-06-03 13:20:00,109.91,109.91,109.7,109.7,6229.0,105.2279,105.2279,105.0268,105.0268,6229.0
2020-06-03 13:25:00,109.68,109.7,109.4,109.45,9621.0,105.0076,105.0268,104.7396,104.7874,9621.0
2020-06-03 13:30:00,109.49,109.56,109.37,109.56,6524.0,104.8257,104.8928,104.7109,104.8928,6524.0
2020-06-03 13:35:00,109.54,109.55,109.41,109.41,2800.0,104.8736,104.8832,104.7492,104.7492,2800.0
2020-06-03 13:40:00,109.42,109.61,109.33,109.54,6165.0,104.7587,104.9406,104.6726,104.8736,6165.0
2020-06-03 13:45:00,109.54,109.6,109.5,109.52,7353.0,104.8736,104.9311,104.8353,104.8545,7353.0
2020-06-03 13:50:00,109.51,109.54,109.25,109.25,5451.0,104.8449,104.8736,104.596,104.596,5451.0
2020-06-03 13:55:00,109.25,109.27,109.01,109.09,16395.0,104.596,104.6151,104.3662,104.4428,16395.0
2020-06-03 14:00:00,109.05,109.31,109.01,109.28,25627.0,104.4045,104.6534,104.3662,104.6247,25627.0
2020-06-03 14:05:00,109.28,109.33,109.01,109.11,14391.0,104.6247,104.6726,104.3662,104.4619,14391.0
2020-06-03 14:10:00,109.05,109.41,109.05,109.41,7523.0,104.4045,104.7492,104.4045,104.7492,7523.0
2020-06-03 14:15:00,109.42,109.94,109.41,109.94,21564.0,104.7587,105.2566,104.7492,105.2566,21564.0
2020-06-03 14:20:00,109.94,109.95,109.52,109.61,38837.0,105.2566,105.2661,104.8545,104.9406,38837.0
2020-06-03 14:25:00,109.59,109.72,109.35,109.72,10182.0,104.9215,105.0459,104.6917,105.0459,10182.0
2020-06-03 14:30:00,109.71,109.82,109.5,109.82,5185.0,105.0364,105.1417,104.8353,105.1417,5185.0
2020-06-03 14:35:00,109.81,109.94,109.68,109.71,6663.0,105.1321,105.2566,105.0076,105.0364,6663.0
2020-06-03 14:40:00,109.68,109.73,109.47,109.68,11944.0,105.0076,105.0555,104.8066,105.0076,11944.0
2020-06-03 14:45:00,109.69,109.79,109.63,109.78,7723.0,105.0172,105.113,104.9598,105.1034,7723.0
2020-06-03 14:50:00,109.8,109.85,109.75,109.81,15137.0,105.1225,105.1704,105.0747,105.1321,15137.0
2020-06-03 14:55:00,109.78,109.86,109.76,109.77,6819.0,105.1034,105.18,105.0842,105.0938,6819.0
2020-06-03 15:00:00,109.77,109.9,109.72,109.78,8275.0,105.0938,105.2183,105.0459,105.1034,8275.0
2020-06-03 15:05:00,109.82,109.86,109.49,109.51,47981.0,105.1417,105.18,104.8257,104.8449,47981.0
2020-06-03 15:10:00,109.54,109.58,108.97,109.0,28714.0,104.8736,104.9119,104.3279,104.3566,28714.0
2020-06-03 15:15:00,109.0,109.02,108.47,108.61,40412.0,104.3566,104.3758,103.8492,103.9832,40412.0
2020-06-03 15:20:00,108.59,108.67,108.45,108.56,28168.0,103.9641,104.0407,103.83,103.9354,28168.0
2020-06-03 15:25:00,108.59,109.05,108.54,108.95,58977.0,103.9641,104.4045,103.9162,104.3087,58977.0
2020-06-03 15:30:00,108.96,109.01,108.78,108.83,24175.0,104.3183,104.3662,104.146,104.1939,24175.0
2020-06-03 15:35:00,108.85,108.9,108.51,108.62,67824.0,104.213,104.2609,103.8875,103.9928,67824.0
2020-06-03 15:40:00,108.59,108.74,108.5,108.57,69541.0,103.9641,104.1077,103.8779,103.9449,69541.0
2020-06-03 15:45:00,108.53,108.61,108.25,108.44,61110.0,103.9066,103.9832,103.6386,103.8205,61110.0
2020-06-03 15:50:00,108.45,108.69,107.95,108.03,148211.0,103.83,104.0598,103.3513,103.4279,148211.0
2020-06-03 15:55:00,108.06,108.18,107.81,108.0,165300.0,103.4567,103.5715,103.2173,103.3992,165300.0
2020-06-04 09:30:00,107.55,108.08,107.1,107.5,43413.0,102.9684,103.4758,102.5376,102.9205,43413.0
2020-06-04 09:35:00,107.45,107.58,106.1,106.3,37423.0,102.8726,102.9971,101.5802,101.7716,37423.0
2020-06-04 09:40:00,106.06,107.09,105.68,106.88,43640.0,101.5419,102.528,101.178,102.3269,43640.0
2020-06-04 09:45:00,106.94,106.95,105.84,106.13,14092.0,102.3844,102.3939,101.3312,101.6089,14092.0
2020-06-04 09:50:00,106.21,106.69,106.15,106.38,27261.0,101.6855,102.145,101.628,101.8482,27261.0
2020-06-04 09:55:00,106.33,106.59,106.15,106.27,76628.0,101.8004,102.0493,101.628,101.7429,76628.0
2020-06-04 10:00:00,106.29,107.48,106.29,107.0,43571.0,101.7621,102.9014,101.7621,102.4418,43571.0
2020-06-04 10:05:00,107.0,107.28,106.82,107.25,25339.0,102.4418,102.7099,102.2695,102.6812,25339.0
2020-06-04 10:10:00,107.16,107.3,106.78,107.18,12939.0,102.595,102.729,102.2312,102.6141,12939.0
2020-06-04 10:15:00,107.12,107.67,107.12,107.52,45143.0,102.5567,103.0833,102.5567,102.9397,45143.0
2020-06-04 10:20:00,107.52,107.73,107.31,107.68,19778.0,102.9397,103.1407,102.7386,103.0928,19778.0
2020-06-04 10:25:00,107.67,108.18,107.66,108.18,9510.0,103.0833,103.5715,103.0737,103.5715,9510.0
2020-06-04 10:30:00,108.11,108.59,108.07,108.07,13264.0,103.5045,103.9641,103.4662,103.4662,13264.0
2020-06-04 10:35:00,108.14,108.47,108.07,108.39,18546.0,103.5333,103.8492,103.4662,103.7726,18546.0
2020-06-04 10:40:00,108.41,108.56,108.37,108.43,16723.0,103.7917,103.9354,103.7535,103.8109,16723.0
2020-06-04 10:45:00,108.47,108.56,108.29,108.44,17089.0,103.8492,103.9354,103.6769,103.8205,17089.0
2020-06-04 10:50:00,108.36,108.41,108.23,108.29,16511.0,103.7439,103.7917,103.6194,103.6769,16511.0
2020-06-04 10:55:00,108.27,108.56,108.27,108.43,10019.0,103.6577,103.9354,103.6577,103.8109,10019.0
2020-06-04 11:00:00,108.49,108.61,108.37,108.43,8735.0,103.8683,103.9832,103.7535,103.8109,8735.0
2020-06-04 11:05:00,108.48,108.48,108.11,108.11,16821.0,103.8588,103.8588,103.5045,103.5045,16821.0
2020-06-04 11:10:00,108.14,108.14,107.74,107.75,4695.0,103.5333,103.5333,103.1503,103.1599,4695.0
2020-06-04 11:15:00,107.78,107.92,107.68,107.73,10470.0,103.1886,103.3226,103.0928,103.1407,10470.0
2020-06-04 11:20:00,107.73,107.97,107.69,107.83,4600.0,103.1407,103.3705,103.1024,103.2365,4600.0
2020-06-04 11:25:00,107.69,107.79,107.57,107.79,6807.0,103.1024,103.1982,102.9875,103.1982,6807.0
2020-06-04 11:30:00,107.79,108.03,107.7,107.75,59619.0,103.1982,103.4279,103.112,103.1599,59619.0
2020-06-04 11:35:00,107.74,107.98,107.69,107.84,6741.0,103.1503,103.3801,103.1024,103.246,6741.0
2020-06-04 11:40:00,107.98,108.01,107.61,107.74,50690.0,103.3801,103.4088,103.0258,103.1503,50690.0
2020-06-04 11:45:00,107.89,107.94,107.28,107.38,7899.0,103.2939,103.3418,102.7099,102.8056,7899.0
2020-06-04 11:50:00,107.38,107.48,107.26,107.42,5637.0,102.8056,102.9014,102.6907,102.8439,5637.0
2020-06-04 11:55:00,107.4,107.53,107.37,107.44,5160.0,102.8248,102.9492,102.7961,102.8631,5160.0
2020-06-04 12:00:00,107.43,107.5,107.33,107.44,5616.0,102.8535,102.9205,102.7578,102.8631,5616.0
2020-06-04 12:05:00,107.46,107.94,107.46,107.86,10001.0,102.8822,103.3418,102.8822,103.2652,10001.0
2020-06-04 12:10:00,107.83,107.83,107.56,107.61,9236.0,103.2365,103.2365,102.978,103.0258,9236.0
2020-06-04 12:15:00,107.61,107.69,107.51,107.63,7350.0,103.0258,103.1024,102.9301,103.045,7350.0
2020-06-04 12:20:00,107.64,107.66,107.45,107.45,5221.0,103.0546,103.0737,102.8726,102.8726,5221.0
2020-06-04 12:25:00,107.42,107.46,107.26,107.31,5095.0,102.8439,102.8822,102.6907,102.7386,5095.0
2020-06-04 12:30:00,107.29,107.32,106.91,107.11,10511.0,102.7195,102.7482,102.3556,102.5471,10511.0
2020-06-04 12:35:00,107.15,107.19,106.97,107.04,4177.0,102.5854,102.6237,102.4131,102.4801,4177.0
2020-06-04 12:40:00,106.99,107.04,106.87,106.89,3386.0,102.4322,102.4801,102.3174,102.3365,3386.0
2020-06-04 12:45:00,106.95,106.96,106.79,106.89,3914.0,102.3939,102.4035,102.2408,102.3365,3914.0
2020-06-04 12:50:00,106.94,107.04,106.91,106.99,18513.0,102.3844,102.4801,102.3556,102.4322,18513.0
2020-06-04 12:55:00,107.02,107.29,107.01,107.08,17227.0,102.461,102.7195,102.4514,102.5184,17227.0
2020-06-04 13:00:00,107.12,107.19,106.98,106.98,6066.0,102.5567,102.6237,102.4227,102.4227,6066.0
2020-06-04 13:05:00,106.95,107.0,106.86,106.94,6604.0,102.3939,102.4418,102.3078,102.3844,6604.0
2020-06-04 13:10:00,106.92,106.98,106.84,106.84,2944.0,102.3652,102.4227,102.2886,102.2886,2944.0
2020-06-04 13:15:00,106.78,106.8,106.5,106.52,5068.0,102.2312,102.2503,101.9631,101.9823,5068.0
2020-06-04 13:20:00,106.5,106.78,106.45,106.45,6806.0,101.9631,102.2312,101.9152,101.9152,6806.0
2020-06-04 13:25:00,106.45,106.45,106.21,106.36,5378.0,101.9152,101.9152,101.6855,101.8291,5378.0
2020-06-04 13:30:00,106.43,106.64,106.34,106.64,6218.0,101.8961,102.0972,101.8099,102.0972,6218.0
2020-06-04 13:35:00,106.65,106.95,106.62,106.77,7659.0,102.1067,102.3939,102.078,102.2216,7659.0
2020-06-04 13:40:00,106.77,107.1,106.76,107.1,12207.0,102.2216,102.5376,102.212,102.5376,12207.0
2020-06-04 13:45:00,107.1,107.15,106.93,107.15,9962.0,102.5376,102.5854,102.3748,102.5854,9962.0
2020-06-04 13:50:00,107.18,107.43,107.15,107.26,7063.0,102.6141,102.8535,102.5854,102.6907,7063.0
2020-06-04 13:55:00,107.28,107.31,106.96,107.01,20754.0,102.7099,102.7386,102.4035,102.4514,20754.0
2020-06-04 14:00:00,107.03,107.43,107.03,107.39,8552.0,102.4705,102.8535,102.4705,102.8152,8552.0
2020-06-04 14:05:00,107.41,107.45,107.22,107.36,6702.0,102.8343,102.8726,102.6524,102.7865,6702.0
2020-06-04 14:10:00,107.36,107.39,107.12,107.17,16939.0,102.7865,102.8152,102.5567,102.6046,16939.0
2020-06-04 14:15:00,107.24,107.43,107.12,107.41,8998.0,102.6716,102.8535,102.5567,102.8343,8998.0
2020-06-04 14:20:00,107.44,107.75,107.41,107.65,7654.0,102.8631,103.1599,102.8343,103.0641,7654.0
2020-06-04 14:25:00,107.69,107.95,107.69,107.92,8220.0,103.1024,103.3513,103.1024,103.3226,8220.0
2020-06-04 14:30:00,107.9,107.9,107.65,107.73,12455.0,103.3035,103.3035,103.0641,103.1407,12455.0
2020-06-04 14:35:00,107.74,107.74,107.61,107.67,6100.0,103.1503,103.1503,103.0258,103.0833,6100.0
2020-06-04 14:40:00,107.66,107.69,107.46,107.51,21176.0,103.0737,103.1024,102.8822,102.9301,21176.0
2020-06-04 14:45:00,107.47,107.5,107.22,107.4,7399.0,102.8918,102.9205,102.6524,102.8248,7399.0
2020-06-04 14:50:00,107.38,107.73,107.35,107.7,9578.0,102.8056,103.1407,102.7769,103.112,9578.0
2020-06-04 14:55:00,107.71,107.71,107.16,107.16,9970.0,103.1216,103.1216,102.595,102.595,9970.0
2020-06-04 15:00:00,107.14,107.26,106.98,107.0,54521.0,102.5759,102.6907,102.4227,102.4418,54521.0
2020-06-04 15:05:00,107.0,107.04,106.34,106.38,16272.0,102.4418,102.4801,101.8099,101.8482,16272.0
2020-06-04 15:10:00,106.36,106.39,105.8,105.8,38214.0,101.8291,101.8578,101.2929,101.2929,38214.0
2020-06-04 15:15:00,105.86,105.87,105.37,105.73,41704.0,101.3504,101.36,100.8813,101.2259,41704.0
2020-06-04 15:20:00,105.65,106.05,105.59,105.77,35076.0,101.1493,101.5323,101.0919,101.2642,35076.0
2020-06-04 15:25:00,105.84,105.92,105.71,105.71,15646.0,101.3312,101.4078,101.2068,101.2068,15646.0
2020-06-04 15:30:00,105.76,106.26,105.68,105.87,34571.0,101.2546,101.7333,101.178,101.36,34571.0
2020-06-04 15:35:00,105.94,106.04,105.82,105.94,39542.0,101.427,101.5227,101.3121,101.427,39542.0
2020-06-04 15:40:00,105.94,106.05,105.82,105.86,36546.0,101.427,101.5323,101.3121,101.3504,36546.0
2020-06-04 15:45:00,105.81,106.2,105.77,106.15,104567.0,101.3025,101.6759,101.2642,101.628,104567.0
2020-06-04 15:50:00,106.15,106.62,106.14,106.62,49582.0,101.628,102.078,101.6185,102.078,49582.0
2020-06-04 15:55:00,106.59,107.0,106.48,106.96,104049.0,102.0493,102.4418,101.944,102.4035,104049.0
2020-06-05 09:30:00,112.51,113.91,111.22,113.57,75180.0,107.7171,109.0575,106.482,108.7319,75180.0
2020-06-05 09:35:00,113.57,117.0,113.42,116.78,152398.0,108.7319,112.0158,108.5883,111.8052,152398.0
2020-06-05 09:40:00,116.78,117.51,115.49,116.15,59068.0,111.8052,112.5041,110.5701,111.202,59068.0
2020-06-05 09:45:00,115.97,116.14,115.04,115.61,61862.0,111.0297,111.1925,110.1393,110.685,61862.0
2020-06-05 09:50:00,115.61,115.92,115.06,115.19,49011.0,110.685,110.9818,110.1585,110.2829,49011.0
2020-06-05 09:55:00,115.11,115.11,114.03,114.26,51472.0,110.2063,110.2063,109.1723,109.3925,51472.0
2020-06-05 10:00:00,114.4,115.21,114.26,115.19,73625.0,109.5266,110.3021,109.3925,110.2829,73625.0
2020-06-05 10:05:00,115.31,115.78,115.17,115.49,40169.0,110.3978,110.8478,110.2638,110.5701,40169.0
2020-06-05 10:10:00,115.45,115.54,114.69,115.04,32736.0,110.5318,110.618,109.8042,110.1393,32736.0
2020-06-05 10:15:00,114.92,115.04,114.23,114.83,30639.0,110.0244,110.1393,109.3638,109.9383,30639.0
2020-06-05 10:20:00,114.89,115.57,114.87,115.37,39712.0,109.9957,110.6467,109.9766,110.4553,39712.0
2020-06-05 10:25:00,115.35,115.48,114.77,114.89,23627.0,110.4361,110.5606,109.8808,109.9957,23627.0
2020-06-05 10:30:00,114.95,115.45,114.86,115.32,27044.0,110.0531,110.5318,109.967,110.4074,27044.0
2020-06-05 10:35:00,115.27,115.84,115.27,115.58,47654.0,110.3595,110.9052,110.3595,110.6563,47654.0
2020-06-05 10:40:00,115.53,116.05,115.52,115.98,55590.0,110.6084,111.1063,110.5989,111.0393,55590.0
2020-06-05 10:45:00,116.02,116.05,115.71,115.83,41588.0,111.0776,111.1063,110.7808,110.8957,41588.0
2020-06-05 10:50:00,115.8,116.04,115.77,115.79,13418.0,110.8669,111.0967,110.8382,110.8574,13418.0
2020-06-05 10:55:00,115.71,116.03,115.71,115.95,21433.0,110.7808,111.0871,110.7808,111.0105,21433.0
2020-06-05 11:00:00,115.98,116.03,115.79,115.87,47853.0,111.0393,111.0871,110.8574,110.934,47853.0
2020-06-05 11:05:00,115.89,116.04,115.71,115.77,18403.0,110.9531,111.0967,110.7808,110.8382,18403.0
2020-06-05 11:10:00,115.77,116.04,115.77,115.9,29813.0,110.8382,111.0967,110.8382,110.9627,29813.0
2020-06-05 11:15:00,115.97,116.01,115.86,115.89,24121.0,111.0297,111.068,110.9244,110.9531,24121.0
2020-06-05 11:20:00,115.93,116.06,115.65,115.96,53058.0,110.9914,111.1159,110.7233,111.0201,53058.0
2020-06-05 11:25:00,115.98,115.98,115.72,115.75,8403.0,111.0393,111.0393,110.7903,110.8191,8403.0
2020-06-05 11:30:00,115.77,115.94,115.54,115.64,17804.0,110.8382,111.001,110.618,110.7138,17804.0
2020-06-05 11:35:00,115.63,115.72,115.51,115.67,8800.0,110.7042,110.7903,110.5893,110.7425,8800.0
2020-06-05 11:40:00,115.67,115.8,115.49,115.78,14439.0,110.7425,110.8669,110.5701,110.8478,14439.0
2020-06-05 11:45:00,115.74,115.98,115.73,115.98,17334.0,110.8095,111.0393,110.7999,111.0393,17334.0
2020-06-05 11:50:00,115.96,116.2,115.83,116.03,62558.0,111.0201,111.2499,110.8957,111.0871,62558.0
2020-06-05 11:55:00,116.03,116.04,115.75,115.81,13949.0,111.0871,111.0967,110.8191,110.8765,13949.0
2020-06-05 12:00:00,115.82,116.0,115.79,115.82,14563.0,110.8861,111.0584,110.8574,110.8861,14563.0
2020-06-05 12:05:00,115.88,116.04,115.65,115.79,40222.0,110.9435,111.0967,110.7233,110.8574,40222.0
2020-06-05 12:10:00,115.75,115.81,115.45,115.45,15378.0,110.8191,110.8765,110.5318,110.5318,15378.0
2020-06-05 12:15:00,115.43,115.56,115.23,115.47,11627.0,110.5127,110.6372,110.3212,110.551,11627.0
2020-06-05 12:20:00,115.45,115.78,115.45,115.66,17749.0,110.5318,110.8478,110.5318,110.7329,17749.0
2020-06-05 12:25:00,115.67,115.77,115.57,115.66,7523.0,110.7425,110.8382,110.6467,110.7329,7523.0
2020-06-05 12:30:00,115.66,115.8,115.59,115.69,6628.0,110.7329,110.8669,110.6659,110.7616,6628.0
2020-06-05 12:35:00,115.67,115.96,115.66,115.76,23840.0,110.7425,111.0201,110.7329,110.8286,23840.0
2020-06-05 12:40:00,115.73,115.77,115.55,115.61,9450.0,110.7999,110.8382,110.6276,110.685,9450.0
2020-06-05 12:45:00,115.59,115.85,115.59,115.65,9389.0,110.6659,110.9148,110.6659,110.7233,9389.0
2020-06-05 12:50:00,115.6,115.81,115.49,115.79,10887.0,110.6755,110.8765,110.5701,110.8574,10887.0
2020-06-05 12:55:00,115.8,115.87,115.65,115.87,7408.0,110.8669,110.934,110.7233,110.934,7408.0
2020-06-05 13:00:00,115.88,115.9,115.46,115.6,14030.0,110.9435,110.9627,110.5414,110.6755,14030.0
2020-06-05 13:05:00,115.61,115.88,115.61,115.88,8063.0,110.685,110.9435,110.685,110.9435,8063.0
2020-06-05 13:10:00,115.83,116.0,115.82,115.88,18073.0,110.8957,111.0584,110.8861,110.9435,18073.0
2020-06-05 13:15:00,115.89,116.07,115.79,116.0,19336.0,110.9531,111.1254,110.8574,111.0584,19336.0
2020-06-05 13:20:00,116.0,116.66,115.97,116.66,14372.0,111.0584,111.6903,111.0297,111.6903,14372.0
2020-06-05 13:25:00,116.72,116.73,116.33,116.52,17155.0,111.7477,111.7573,111.3744,111.5563,17155.0
2020-06-05 13:30:00,116.49,116.65,116.32,116.59,7263.0,111.5275,111.6807,111.3648,111.6233,7263.0
2020-06-05 13:35:00,116.56,116.7,116.54,116.62,5300.0,111.5946,111.7286,111.5754,111.652,5300.0
2020-06-05 13:40:00,116.6,116.73,116.51,116.71,7166.0,111.6329,111.7573,111.5467,111.7382,7166.0
2020-06-05 13:45:00,116.64,116.7,116.57,116.57,9168.0,111.6712,111.7286,111.6041,111.6041,9168.0
2020-06-05 13:50:00,116.5,116.67,116.43,116.5,15476.0,111.5371,111.6999,111.4701,111.5371,15476.0
2020-06-05 13:55:00,116.5,116.57,116.1,116.13,19067.0,111.5371,111.6041,111.1542,111.1829,19067.0
2020-06-05 14:00:00,116.15,116.37,116.12,116.34,25254.0,111.202,111.4127,111.1733,111.3839,25254.0
2020-06-05 14:05:00,116.32,116.38,115.97,116.04,43915.0,111.3648,111.4222,111.0297,111.0967,43915.0
2020-06-05 14:10:00,116.11,116.11,115.97,116.0,13580.0,111.1637,111.1637,111.0297,111.0584,13580.0
2020-06-05 14:15:00,116.01,116.19,115.98,116.03,6207.0,111.068,111.2403,111.0393,111.0871,6207.0
2020-06-05 14:20:00,116.01,116.31,115.98,116.23,16767.0,111.068,111.3552,111.0393,111.2786,16767.0
2020-06-05 14:25:00,116.28,116.28,115.8,115.99,8035.0,111.3265,111.3265,110.8669,111.0488,8035.0
2020-06-05 14:30:00,115.92,116.09,115.87,115.87,5519.0,110.9818,111.1446,110.934,110.934,5519.0
2020-06-05 14:35:00,115.96,115.96,115.62,115.88,8907.0,111.0201,111.0201,110.6946,110.9435,8907.0
2020-06-05 14:40:00,115.96,116.0,115.76,115.9,10306.0,111.0201,111.0584,110.8286,110.9627,10306.0
2020-06-05 14:45:00,115.92,115.97,115.77,115.83,13711.0,110.9818,111.0297,110.8382,110.8957,13711.0
2020-06-05 14:50:00,115.86,116.0,115.48,115.51,23387.0,110.9244,111.0584,110.5606,110.5893,23387.0
2020-06-05 14:55:00,115.53,115.63,115.52,115.55,21193.0,110.6084,110.7042,110.5989,110.6276,21193.0
2020-06-05 15:00:00,115.64,115.79,115.57,115.64,13469.0,110.7138,110.8574,110.6467,110.7138,13469.0
2020-06-05 15:05:00,115.67,115.71,115.41,115.61,10734.0,110.7425,110.7808,110.4936,110.685,10734.0
2020-06-05 15:10:00,115.63,115.72,115.2,115.33,17588.0,110.7042,110.7903,110.2925,110.417,17588.0
2020-06-05 15:15:00,115.33,115.4,115.19,115.4,29216.0,110.417,110.484,110.2829,110.484,29216.0
2020-06-05 15:20:00,115.35,115.54,115.2,115.41,19327.0,110.4361,110.618,110.2925,110.4936,19327.0
2020-06-05 15:25:00,115.4,115.65,115.39,115.5,18749.0,110.484,110.7233,110.4744,110.5797,18749.0
2020-06-05 15:30:00,115.49,115.49,115.23,115.23,27028.0,110.5701,110.5701,110.3212,110.3212,27028.0
2020-06-05 15:35:00,115.24,115.43,115.21,115.26,37100.0,110.3308,110.5127,110.3021,110.3499,37100.0
2020-06-05 15:40:00,115.24,115.3,114.92,115.09,33976.0,110.3308,110.3882,110.0244,110.1872,33976.0
2020-06-05 15:45:00,115.08,115.2,114.73,114.73,43229.0,110.1776,110.2925,109.8425,109.8425,43229.0
2020-06-05 15:50:00,114.79,115.26,114.57,115.25,81391.0,109.9,110.3499,109.6893,110.3404,81391.0
2020-06-05 15:55:00,115.2,115.66,115.05,115.55,182845.0,110.2925,110.7329,110.1489,110.6276,182845.0
2020-06-08 09:30:00,117.5,117.83,116.76,117.2,78359.0,112.4945,112.8105,111.786,112.2073,78359.0
2020-06-08 09:35:00,117.33,117.9,116.91,117.81,30423.0,112.3318,112.8775,111.9297,112.7913,30423.0
2020-06-08 09:40:00,117.94,118.7,117.88,118.06,34715.0,112.9158,113.6434,112.8583,113.0307,34715.0
2020-06-08 09:45:00,118.03,118.27,117.75,117.8,25737.0,113.0019,113.2317,112.7339,112.7817,25737.0
2020-06-08 09:50:00,117.76,118.17,117.42,118.17,46745.0,112.7434,113.136,112.4179,113.136,46745.0
2020-06-08 09:55:00,118.16,118.16,117.66,118.02,19573.0,113.1264,113.1264,112.6477,112.9924,19573.0
2020-06-08 10:00:00,118.13,118.13,117.63,117.79,12851.0,113.0977,113.0977,112.619,112.7722,12851.0
2020-06-08 10:05:00,117.78,117.8,117.25,117.5,21830.0,112.7626,112.7817,112.2552,112.4945,21830.0
2020-06-08 10:10:00,117.51,118.07,117.41,118.02,35963.0,112.5041,113.0402,112.4084,112.9924,35963.0
2020-06-08 10:15:00,117.97,118.33,117.84,118.14,15694.0,112.9445,113.2892,112.82,113.1073,15694.0
2020-06-08 10:20:00,118.14,118.25,117.95,118.23,14489.0,113.1073,113.2126,112.9253,113.1934,14489.0
2020-06-08 10:25:00,118.19,118.3,117.33,117.44,18537.0,113.1551,113.2604,112.3318,112.4371,18537.0
2020-06-08 10:30:00,117.46,117.53,116.89,117.18,13071.0,112.4562,112.5232,111.9105,112.1881,13071.0
2020-06-08 10:35:00,117.12,117.13,116.86,117.03,21990.0,112.1307,112.1403,111.8818,112.0445,21990.0
2020-06-08 10:40:00,117.03,117.33,116.96,117.1,19515.0,112.0445,112.3318,111.9775,112.1116,19515.0
2020-06-08 10:45:00,117.11,117.46,117.02,117.46,11619.0,112.1211,112.4562,112.035,112.4562,11619.0
2020-06-08 10:50:00,117.37,117.5,117.28,117.48,9538.0,112.3701,112.4945,112.2839,112.4754,9538.0
2020-06-08 10:55:00,117.5,117.71,117.36,117.36,11426.0,112.4945,112.6956,112.3605,112.3605,11426.0
2020-06-08 11:00:00,117.38,117.59,117.23,117.35,14190.0,112.3796,112.5807,112.236,112.3509,14190.0
2020-06-08 11:05:00,117.32,117.32,117.04,117.08,8916.0,112.3222,112.3222,112.0541,112.0924,8916.0
2020-06-08 11:10:00,117.13,117.44,117.1,117.35,12988.0,112.1403,112.4371,112.1116,112.3509,12988.0
2020-06-08 11:15:00,117.33,117.57,117.28,117.43,10210.0,112.3318,112.5615,112.2839,112.4275,10210.0
2020-06-08 11:20:00,117.41,117.46,117.21,117.26,8883.0,112.4084,112.4562,112.2169,112.2647,8883.0
2020-06-08 11:25:00,117.23,117.43,117.18,117.25,14910.0,112.236,112.4275,112.1881,112.2552,14910.0
2020-06-08 11:30:00,117.25,117.6,117.25,117.58,17203.0,112.2552,112.5903,112.2552,112.5711,17203.0
2020-06-08 11:35:00,117.57,117.64,117.19,117.32,12103.0,112.5615,112.6286,112.1977,112.3222,12103.0
2020-06-08 11:40:00,117.29,117.4,117.0,117.01,6603.0,112.2935,112.3988,112.0158,112.0254,6603.0
2020-06-08 11:45:00,117.0,117.0,116.58,116.71,18887.0,112.0158,112.0158,111.6137,111.7382,18887.0
2020-06-08 11:50:00,116.7,116.73,116.39,116.46,16402.0,111.7286,111.7573,111.4318,111.4988,16402.0
2020-06-08 11:55:00,116.52,116.65,116.43,116.63,8694.0,111.5563,111.6807,111.4701,111.6616,8694.0
2020-06-08 12:00:00,116.65,116.88,116.55,116.71,5007.0,111.6807,111.9009,111.585,111.7382,5007.0
2020-06-08 12:05:00,116.66,116.93,116.65,116.77,7745.0,111.6903,111.9488,111.6807,111.7956,7745.0
2020-06-08 12:10:00,116.71,116.89,116.64,116.64,8716.0,111.7382,111.9105,111.6712,111.6712,8716.0
2020-06-08 12:15:00,116.65,117.06,116.62,116.91,10660.0,111.6807,112.0733,111.652,111.9297,10660.0
2020-06-08 12:20:00,116.85,116.93,116.72,116.84,5486.0,111.8722,111.9488,111.7477,111.8626,5486.0
2020-06-08 12:25:00,116.81,116.87,116.65,116.77,8974.0,111.8339,111.8914,111.6807,111.7956,8974.0
2020-06-08 12:30:00,116.77,117.14,116.77,117.12,8642.0,111.7956,112.1499,111.7956,112.1307,8642.0
2020-06-08 12:35:00,117.06,117.13,117.0,117.1,8885.0,112.0733,112.1403,112.0158,112.1116,8885.0
2020-06-08 12:40:00,117.06,117.16,117.01,117.05,6290.0,112.0733,112.169,112.0254,112.0637,6290.0
2020-06-08 12:45:00,117.05,117.18,117.05,117.08,8905.0,112.0637,112.1881,112.0637,112.0924,8905.0
2020-06-08 12:50:00,117.13,117.25,117.12,117.19,6538.0,112.1403,112.2552,112.1307,112.1977,6538.0
2020-06-08 12:55:00,117.16,117.38,117.16,117.3,5350.0,112.169,112.3796,112.169,112.303,5350.0
2020-06-08 13:00:00,117.33,117.46,117.24,117.46,9339.0,112.3318,112.4562,112.2456,112.4562,9339.0
2020-06-08 13:05:00,117.37,117.45,117.36,117.39,6994.0,112.3701,112.4466,112.3605,112.3892,6994.0
2020-06-08 13:10:00,117.4,117.75,117.39,117.75,11875.0,112.3988,112.7339,112.3892,112.7339,11875.0
2020-06-08 13:15:00,117.81,117.82,117.37,117.5,9020.0,112.7913,112.8009,112.3701,112.4945,9020.0
2020-06-08 13:20:00,117.47,117.48,117.22,117.31,9357.0,112.4658,112.4754,112.2264,112.3126,9357.0
2020-06-08 13:25:00,117.26,117.37,117.25,117.36,7435.0,112.2647,112.3701,112.2552,112.3605,7435.0
2020-06-08 13:30:00,117.38,117.62,117.26,117.57,11522.0,112.3796,112.6094,112.2647,112.5615,11522.0
2020-06-08 13:35:00,117.6,117.75,117.52,117.64,9976.0,112.5903,112.7339,112.5137,112.6286,9976.0
2020-06-08 13:40:00,117.58,117.73,117.57,117.73,8116.0,112.5711,112.7147,112.5615,112.7147,8116.0
2020-06-08 13:45:00,117.66,117.68,117.48,117.54,10466.0,112.6477,112.6668,112.4754,112.5328,10466.0
2020-06-08 13:50:00,117.56,117.56,117.32,117.38,7545.0,112.552,112.552,112.3222,112.3796,7545.0
2020-06-08 13:55:00,117.35,117.5,117.29,117.5,7540.0,112.3509,112.4945,112.2935,112.4945,7540.0
2020-06-08 14:00:00,117.47,117.56,117.39,117.56,10860.0,112.4658,112.552,112.3892,112.552,10860.0
2020-06-08 14:05:00,117.59,117.64,117.49,117.53,6496.0,112.5807,112.6286,112.4849,112.5232,6496.0
2020-06-08 14:10:00,117.51,117.52,117.4,117.52,15404.0,112.5041,112.5137,112.3988,112.5137,15404.0
2020-06-08 14:15:00,117.5,117.5,117.26,117.37,16662.0,112.4945,112.4945,112.2647,112.3701,16662.0
2020-06-08 14:20:00,117.36,117.53,117.34,117.51,8604.0,112.3605,112.5232,112.3413,112.5041,8604.0
2020-06-08 14:25:00,117.53,117.63,117.51,117.54,9735.0,112.5232,112.619,112.5041,112.5328,9735.0
2020-06-08 14:30:00,117.57,117.59,117.43,117.54,7950.0,112.5615,112.5807,112.4275,112.5328,7950.0
2020-06-08 14:35:00,117.59,117.91,117.59,117.91,6304.0,112.5807,112.8871,112.5807,112.8871,6304.0
2020-06-08 14:40:00,117.88,118.2,117.82,118.2,13450.0,112.8583,113.1647,112.8009,113.1647,13450.0
2020-06-08 14:45:00,118.15,118.17,118.0,118.12,16375.0,113.1168,113.136,112.9732,113.0881,16375.0
2020-06-08 14:50:00,118.12,118.13,118.0,118.04,8181.0,113.0881,113.0977,112.9732,113.0115,8181.0
2020-06-08 14:55:00,118.02,118.15,117.97,118.15,16465.0,112.9924,113.1168,112.9445,113.1168,16465.0
2020-06-08 15:00:00,118.13,118.13,117.46,117.48,19079.0,113.0977,113.0977,112.4562,112.4754,19079.0
2020-06-08 15:05:00,117.49,117.51,117.26,117.36,14551.0,112.4849,112.5041,112.2647,112.3605,14551.0
2020-06-08 15:10:00,117.31,117.57,117.31,117.54,10408.0,112.3126,112.5615,112.3126,112.5328,10408.0
2020-06-08 15:15:00,117.52,117.69,117.5,117.68,14340.0,112.5137,112.6764,112.4945,112.6668,14340.0
2020-06-08 15:20:00,117.67,117.79,117.67,117.79,32510.0,112.6573,112.7722,112.6573,112.7722,32510.0
2020-06-08 15:25:00,117.8,117.84,117.73,117.79,14062.0,112.7817,112.82,112.7147,112.7722,14062.0
2020-06-08 15:30:00,117.78,117.92,117.75,117.9,19477.0,112.7626,112.8966,112.7339,112.8775,19477.0
2020-06-08 15:35:00,117.88,117.88,117.7,117.76,22600.0,112.8583,112.8583,112.686,112.7434,22600.0
2020-06-08 15:40:00,117.78,117.88,117.76,117.79,23675.0,112.7626,112.8583,112.7434,112.7722,23675.0
2020-06-08 15:45:00,117.79,117.82,117.64,117.75,27420.0,112.7722,112.8009,112.6286,112.7339,27420.0
2020-06-08 15:50:00,117.78,118.05,117.77,117.83,50575.0,112.7626,113.0211,112.753,112.8105,50575.0
2020-06-08 15:55:00,117.84,118.05,117.62,118.05,88195.0,112.82,113.0211,112.6094,113.0211,88195.0
2020-06-09 09:30:00,115.93,115.93,113.46,115.34,83015.0,110.9914,110.9914,108.6266,110.4265,83015.0
2020-06-09 09:35:00,115.46,115.9,115.2,115.39,33748.0,110.5414,110.9627,110.2925,110.4744,33748.0
2020-06-09 09:40:00,115.6,115.72,115.06,115.06,34331.0,110.6755,110.7903,110.1585,110.1585,34331.0
2020-06-09 09:45:00,115.05,115.16,114.36,114.43,43085.0,110.1489,110.2542,109.4883,109.5553,43085.0
2020-06-09 09:50:00,114.27,114.56,113.69,114.03,26298.0,109.4021,109.6798,108.8468,109.1723,26298.0
2020-06-09 09:55:00,114.16,114.16,113.32,113.65,29010.0,109.2968,109.2968,108.4926,108.8085,29010.0
2020-06-09 10:00:00,113.49,113.49,112.67,112.98,15212.0,108.6553,108.6553,107.8703,108.1671,15212.0
2020-06-09 10:05:00,112.94,113.03,112.24,112.43,26282.0,108.1288,108.2149,107.4586,107.6405,26282.0
2020-06-09 10:10:00,112.48,112.52,112.25,112.33,14060.0,107.6884,107.7267,107.4682,107.5448,14060.0
2020-06-09 10:15:00,112.33,112.93,112.2,112.93,11055.0,107.5448,108.1192,107.4203,108.1192,11055.0
2020-06-09 10:20:00,112.81,113.11,112.8,112.94,13130.0,108.0043,108.2915,107.9947,108.1288,13130.0
2020-06-09 10:25:00,112.94,113.61,112.89,113.46,9414.0,108.1288,108.7702,108.0809,108.6266,9414.0
2020-06-09 10:30:00,113.46,113.59,113.3,113.33,20830.0,108.6266,108.7511,108.4734,108.5022,20830.0
2020-06-09 10:35:00,113.34,113.55,113.32,113.4,10677.0,108.5117,108.7128,108.4926,108.5692,10677.0
2020-06-09 10:40:00,113.44,114.17,113.44,114.08,10210.0,108.6075,109.3064,108.6075,109.2202,10210.0
2020-06-09 10:45:00,114.05,114.6,114.02,114.47,12275.0,109.1915,109.7181,109.1628,109.5936,12275.0
2020-06-09 10:50:00,114.42,115.06,114.41,114.98,26046.0,109.5457,110.1585,109.5362,110.0819,26046.0
2020-06-09 10:55:00,114.98,115.05,114.04,114.12,26656.0,110.0819,110.1489,109.1819,109.2585,26656.0
2020-06-09 11:00:00,114.04,114.54,114.01,114.54,34389.0,109.1819,109.6606,109.1532,109.6606,34389.0
2020-06-09 11:05:00,114.49,114.83,114.36,114.72,15386.0,109.6127,109.9383,109.4883,109.8329,15386.0
2020-06-09 11:10:00,114.76,114.88,114.49,114.53,26600.0,109.8712,109.9861,109.6127,109.651,26600.0
2020-06-09 11:15:00,114.5,114.55,114.19,114.35,13543.0,109.6223,109.6702,109.3255,109.4787,13543.0
2020-06-09 11:20:00,114.36,114.6,114.35,114.48,35880.0,109.4883,109.7181,109.4787,109.6032,35880.0
2020-06-09 11:25:00,114.39,114.8,114.38,114.78,53020.0,109.517,109.9095,109.5074,109.8904,53020.0
2020-06-09 11:30:00,114.75,114.93,114.68,114.68,26641.0,109.8617,110.034,109.7946,109.7946,26641.0
2020-06-09 11:35:00,114.64,114.69,114.21,114.36,27564.0,109.7564,109.8042,109.3447,109.4883,27564.0
2020-06-09 11:40:00,114.32,114.45,114.07,114.4,41882.0,109.45,109.5744,109.2106,109.5266,41882.0
2020-06-09 11:45:00,114.42,114.69,114.41,114.51,21401.0,109.5457,109.8042,109.5362,109.6319,21401.0
2020-06-09 11:50:00,114.5,114.5,113.83,114.06,15153.0,109.6223,109.6223,108.9809,109.2011,15153.0
2020-06-09 11:55:00,114.07,114.44,114.07,114.36,8737.0,109.2106,109.5649,109.2106,109.4883,8737.0
2020-06-09 12:00:00,114.39,114.42,114.05,114.13,14245.0,109.517,109.5457,109.1915,109.2681,14245.0
2020-06-09 12:05:00,114.08,114.49,114.0,114.49,10796.0,109.2202,109.6127,109.1436,109.6127,10796.0
2020-06-09 12:10:00,114.45,114.6,114.44,114.56,6550.0,109.5744,109.7181,109.5649,109.6798,6550.0
2020-06-09 12:15:00,114.58,114.58,114.31,114.4,6361.0,109.6989,109.6989,109.4404,109.5266,6361.0
2020-06-09 12:20:00,114.34,114.45,114.2,114.45,18330.0,109.4691,109.5744,109.3351,109.5744,18330.0
2020-06-09 12:25:00,114.49,114.59,114.43,114.51,4926.0,109.6127,109.7085,109.5553,109.6319,4926.0
2020-06-09 12:30:00,114.59,114.9,114.32,114.43,13408.0,109.7085,110.0053,109.45,109.5553,13408.0
2020-06-09 12:35:00,114.38,114.64,114.2,114.61,12713.0,109.5074,109.7564,109.3351,109.7276,12713.0
2020-06-09 12:40:00,114.57,114.77,114.53,114.58,17225.0,109.6893,109.8808,109.651,109.6989,17225.0
2020-06-09 12:45:00,114.55,114.64,114.31,114.55,18787.0,109.6702,109.7564,109.4404,109.6702,18787.0
2020-06-09 12:50:00,114.51,114.6,114.51,114.56,8481.0,109.6319,109.7181,109.6319,109.6798,8481.0
2020-06-09 12:55:00,114.57,114.72,114.51,114.65,20347.0,109.6893,109.8329,109.6319,109.7659,20347.0
2020-06-09 13:00:00,114.67,115.11,114.67,115.04,11888.0,109.7851,110.2063,109.7851,110.1393,11888.0
2020-06-09 13:05:00,115.02,115.1,115.0,115.07,13060.0,110.1202,110.1968,110.101,110.168,13060.0
2020-06-09 13:10:00,115.0,115.0,114.66,114.67,8689.0,110.101,110.101,109.7755,109.7851,8689.0
2020-06-09 13:15:00,114.7,114.81,114.59,114.78,8760.0,109.8138,109.9191,109.7085,109.8904,8760.0
2020-06-09 13:20:00,114.77,114.96,114.77,114.96,7959.0,109.8808,110.0627,109.8808,110.0627,7959.0
2020-06-09 13:25:00,114.94,114.94,114.54,114.56,19627.0,110.0436,110.0436,109.6606,109.6798,19627.0
2020-06-09 13:30:00,114.54,114.57,114.31,114.31,9846.0,109.6606,109.6893,109.4404,109.4404,9846.0
2020-06-09 13:35:00,114.31,114.56,114.31,114.53,9166.0,109.4404,109.6798,109.4404,109.651,9166.0
2020-06-09 13:40:00,114.55,114.91,114.55,114.91,8714.0,109.6702,110.0149,109.6702,110.0149,8714.0
2020-06-09 13:45:00,114.97,115.0,114.78,114.78,19713.0,110.0723,110.101,109.8904,109.8904,19713.0
2020-06-09 13:50:00,114.8,114.9,114.71,114.88,16115.0,109.9095,110.0053,109.8234,109.9861,16115.0
2020-06-09 13:55:00,114.89,115.6,114.84,115.56,29978.0,109.9957,110.6755,109.9478,110.6372,29978.0
2020-06-09 14:00:00,115.57,115.79,115.42,115.69,41925.0,110.6467,110.8574,110.5031,110.7616,41925.0
2020-06-09 14:05:00,115.69,115.93,115.67,115.82,23389.0,110.7616,110.9914,110.7425,110.8861,23389.0
2020-06-09 14:10:00,115.83,115.97,115.63,115.9,10655.0,110.8957,111.0297,110.7042,110.9627,10655.0
2020-06-09 14:15:00,115.81,115.81,115.11,115.12,8342.0,110.8765,110.8765,110.2063,110.2159,8342.0
2020-06-09 14:20:00,115.04,115.08,114.8,114.83,5757.0,110.1393,110.1776,109.9095,109.9383,5757.0
2020-06-09 14:25:00,114.82,115.02,114.71,114.75,18568.0,109.9287,110.1202,109.8234,109.8617,18568.0
2020-06-09 14:30:00,114.7,115.32,114.7,115.31,6885.0,109.8138,110.4074,109.8138,110.3978,6885.0
2020-06-09 14:35:00,115.31,115.91,115.21,115.87,20641.0,110.3978,110.9723,110.3021,110.934,20641.0
2020-06-09 14:40:00,115.98,116.4,115.92,116.39,24056.0,111.0393,111.4414,110.9818,111.4318,24056.0
2020-06-09 14:45:00,116.31,116.62,116.12,116.56,27005.0,111.3552,111.652,111.1733,111.5946,27005.0
2020-06-09 14:50:00,116.53,116.66,116.35,116.55,27209.0,111.5658,111.6903,111.3935,111.585,27209.0
2020-06-09 14:55:00,116.47,116.89,116.45,116.78,27987.0,111.5084,111.9105,111.4892,111.8052,27987.0
2020-06-09 15:00:00,116.75,116.88,116.52,116.69,51668.0,111.7765,111.9009,111.5563,111.719,51668.0
2020-06-09 15:05:00,116.7,116.74,116.49,116.73,25218.0,111.7286,111.7669,111.5275,111.7573,25218.0
2020-06-09 15:10:00,116.69,116.77,116.31,116.59,26061.0,111.719,111.7956,111.3552,111.6233,26061.0
2020-06-09 15:15:00,116.58,116.65,116.34,116.44,23984.0,111.6137,111.6807,111.3839,111.4797,23984.0
2020-06-09 15:20:00,116.4,116.58,116.18,116.33,22471.0,111.4414,111.6137,111.2307,111.3744,22471.0
2020-06-09 15:25:00,116.31,116.57,116.08,116.54,18742.0,111.3552,111.6041,111.135,111.5754,18742.0
2020-06-09 15:30:00,116.54,116.6,116.11,116.2,24257.0,111.5754,111.6329,111.1637,111.2499,24257.0
2020-06-09 15:35:00,116.16,116.48,116.1,116.45,37063.0,111.2116,111.518,111.1542,111.4892,37063.0
2020-06-09 15:40:00,116.46,116.76,116.37,116.4,61876.0,111.4988,111.786,111.4127,111.4414,61876.0
2020-06-09 15:45:00,116.38,116.38,116.09,116.23,60752.0,111.4222,111.4222,111.1446,111.2786,60752.0
2020-06-09 15:50:00,116.23,116.27,115.92,116.03,105361.0,111.2786,111.3169,110.9818,111.0871,105361.0
2020-06-09 15:55:00,116.04,116.25,115.94,116.01,117685.0,111.0967,111.2978,111.001,111.068,117685.0
2020-06-10 09:30:00,115.27,116.19,115.27,115.53,68521.0,110.3595,111.2403,110.3595,110.6084,68521.0
2020-06-10 09:35:00,115.31,115.55,113.12,113.25,33514.0,110.3978,110.6276,108.3011,108.4256,33514.0
2020-06-10 09:40:00,113.25,113.26,112.28,112.43,63189.0,108.4256,108.4351,107.4969,107.6405,63189.0
2020-06-10 09:45:00,112.54,112.54,112.02,112.34,20905.0,107.7458,107.7458,107.248,107.5543,20905.0
2020-06-10 09:50:00,112.3,112.48,112.1,112.15,24276.0,107.516,107.6884,107.3246,107.3724,24276.0
2020-06-10 09:55:00,112.06,112.49,111.8,112.43,51441.0,107.2863,107.6979,107.0373,107.6405,51441.0
2020-06-10 10:00:00,112.41,112.63,111.15,111.44,42016.0,107.6214,107.832,106.415,106.6927,42016.0
2020-06-10 10:05:00,111.49,111.84,111.06,111.29,25455.0,106.7405,107.0756,106.3289,106.5491,25455.0
2020-06-10 10:10:00,111.2,111.4,110.03,110.38,82486.0,106.4629,106.6544,105.3427,105.6778,82486.0
2020-06-10 10:15:00,110.42,110.74,110.09,110.44,13840.0,105.7161,106.0225,105.4002,105.7353,13840.0
2020-06-10 10:20:00,110.44,110.53,109.62,110.16,42288.0,105.7353,105.8214,104.9502,105.4672,42288.0
2020-06-10 10:25:00,110.2,111.1,110.09,110.51,61233.0,105.5055,106.3672,105.4002,105.8023,61233.0
2020-06-10 10:30:00,110.46,110.66,110.42,110.48,11846.0,105.7544,105.9459,105.7161,105.7736,11846.0
2020-06-10 10:35:00,110.52,110.7,110.47,110.48,28108.0,105.8119,105.9842,105.764,105.7736,28108.0
2020-06-10 10:40:00,110.57,110.6,110.09,110.34,12642.0,105.8597,105.8885,105.4002,105.6395,12642.0
2020-06-10 10:45:00,110.35,110.76,109.76,109.76,23851.0,105.6491,106.0416,105.0842,105.0842,23851.0
2020-06-10 10:50:00,109.86,109.87,109.27,109.27,21092.0,105.18,105.1896,104.6151,104.6151,21092.0
2020-06-10 10:55:00,109.27,109.41,109.04,109.37,16935.0,104.6151,104.7492,104.3949,104.7109,16935.0
2020-06-10 11:00:00,109.37,109.41,108.77,108.77,25588.0,104.7109,104.7492,104.1364,104.1364,25588.0
2020-06-10 11:05:00,108.76,109.41,108.71,109.3,30357.0,104.1268,104.7492,104.079,104.6438,30357.0
2020-06-10 11:10:00,109.39,109.61,109.05,109.31,18267.0,104.73,104.9406,104.4045,104.6534,18267.0
2020-06-10 11:15:00,109.32,109.65,109.3,109.57,19179.0,104.663,104.9789,104.6438,104.9023,19179.0
2020-06-10 11:20:00,109.61,109.9,109.61,109.76,38284.0,104.9406,105.2183,104.9406,105.0842,38284.0
2020-06-10 11:25:00,109.75,110.4,109.75,109.88,60841.0,105.0747,105.697,105.0747,105.1991,60841.0
2020-06-10 11:30:00,109.88,110.34,109.87,110.34,18292.0,105.1991,105.6395,105.1896,105.6395,18292.0
2020-06-10 11:35:00,110.24,110.83,109.9,110.69,13208.0,105.5438,106.1087,105.2183,105.9746,13208.0
2020-06-10 11:40:00,110.74,111.32,110.7,111.19,31633.0,106.0225,106.5778,105.9842,106.4533,31633.0
2020-06-10 11:45:00,111.25,111.49,111.15,111.44,17128.0,106.5108,106.7405,106.415,106.6927,17128.0
2020-06-10 11:50:00,111.39,112.15,111.39,112.09,50222.0,106.6448,107.3724,106.6448,107.315,50222.0
2020-06-10 11:55:00,112.09,112.27,112.04,112.25,24346.0,107.315,107.4873,107.2671,107.4682,24346.0
2020-06-10 12:00:00,112.28,112.62,112.08,112.52,20016.0,107.4969,107.8224,107.3054,107.7267,20016.0
2020-06-10 12:05:00,112.52,112.52,112.06,112.22,24900.0,107.7267,107.7267,107.2863,107.4394,24900.0
2020-06-10 12:10:00,112.28,112.45,112.26,112.31,15759.0,107.4969,107.6596,107.4777,107.5256,15759.0
2020-06-10 12:15:00,112.32,112.77,112.24,112.77,13611.0,107.5352,107.966,107.4586,107.966,13611.0
2020-06-10 12:20:00,112.77,113.14,112.63,113.14,20946.0,107.966,108.3203,107.832,108.3203,20946.0
2020-06-10 12:25:00,113.19,113.27,113.04,113.12,16586.0,108.3681,108.4447,108.2245,108.3011,16586.0
2020-06-10 12:30:00,113.12,113.46,113.04,113.45,21822.0,108.3011,108.6266,108.2245,108.617,21822.0
2020-06-10 12:35:00,113.48,113.48,113.12,113.39,21567.0,108.6458,108.6458,108.3011,108.5596,21567.0
2020-06-10 12:40:00,113.37,113.6,113.23,113.34,28400.0,108.5405,108.7607,108.4064,108.5117,28400.0
2020-06-10 12:45:00,113.34,113.47,113.12,113.13,24736.0,108.5117,108.6362,108.3011,108.3107,24736.0
2020-06-10 12:50:00,113.11,113.23,112.39,112.39,24022.0,108.2915,108.4064,107.6022,107.6022,24022.0
2020-06-10 12:55:00,112.4,112.58,112.19,112.31,14078.0,107.6118,107.7841,107.4107,107.5256,14078.0
2020-06-10 13:00:00,112.27,112.59,112.1,112.54,16832.0,107.4873,107.7937,107.3246,107.7458,16832.0
2020-06-10 13:05:00,112.47,113.2,112.44,112.94,30706.0,107.6788,108.3777,107.6501,108.1288,30706.0
2020-06-10 13:10:00,112.98,113.32,112.85,112.94,19233.0,108.1671,108.4926,108.0426,108.1288,19233.0
2020-06-10 13:15:00,112.93,112.94,112.69,112.93,12951.0,108.1192,108.1288,107.8894,108.1192,12951.0
2020-06-10 13:20:00,112.85,112.85,112.54,112.61,7835.0,108.0426,108.0426,107.7458,107.8128,7835.0
2020-06-10 13:25:00,112.56,112.64,112.45,112.45,12979.0,107.765,107.8416,107.6596,107.6596,12979.0
2020-06-10 13:30:00,112.45,112.57,112.4,112.52,13586.0,107.6596,107.7745,107.6118,107.7267,13586.0
2020-06-10 13:35:00,112.54,112.66,112.45,112.65,10859.0,107.7458,107.8607,107.6596,107.8511,10859.0
2020-06-10 13:40:00,112.6,112.69,112.49,112.6,7801.0,107.8033,107.8894,107.6979,107.8033,7801.0
2020-06-10 13:45:00,112.59,112.86,112.58,112.84,7854.0,107.7937,108.0522,107.7841,108.033,7854.0
2020-06-10 13:50:00,112.83,112.92,112.72,112.81,16387.0,108.0235,108.1096,107.9181,108.0043,16387.0
2020-06-10 13:55:00,112.74,112.76,112.52,112.66,6340.0,107.9373,107.9564,107.7267,107.8607,6340.0
2020-06-10 14:00:00,112.61,113.1,111.83,112.85,30591.0,107.8128,108.282,107.0661,108.0426,30591.0
2020-06-10 14:05:00,112.89,113.82,112.85,113.49,32097.0,108.0809,108.9713,108.0426,108.6553,32097.0
2020-06-10 14:10:00,113.56,113.72,113.34,113.44,12515.0,108.7224,108.8755,108.5117,108.6075,12515.0
2020-06-10 14:15:00,113.4,113.51,113.22,113.34,17396.0,108.5692,108.6745,108.3968,108.5117,17396.0
2020-06-10 14:20:00,113.37,113.37,112.86,113.0,19729.0,108.5405,108.5405,108.0522,108.1862,19729.0
2020-06-10 14:25:00,113.09,113.25,113.07,113.2,13615.0,108.2724,108.4256,108.2532,108.3777,13615.0
2020-06-10 14:30:00,113.23,113.28,112.69,112.69,19040.0,108.4064,108.4543,107.8894,107.8894,19040.0
2020-06-10 14:35:00,112.71,112.75,111.96,111.99,14893.0,107.9086,107.9469,107.1905,107.2192,14893.0
2020-06-10 14:40:00,111.86,112.16,111.2,112.16,13996.0,107.0948,107.382,106.4629,107.382,13996.0
2020-06-10 14:45:00,112.15,112.4,111.85,111.87,18048.0,107.3724,107.6118,107.0852,107.1044,18048.0
2020-06-10 14:50:00,111.87,111.95,111.15,111.28,17098.0,107.1044,107.1809,106.415,106.5395,17098.0
2020-06-10 14:55:00,111.27,111.49,111.18,111.44,23614.0,106.5299,106.7405,106.4437,106.6927,23614.0
2020-06-10 15:00:00,111.44,111.59,111.22,111.5,28146.0,106.6927,106.8363,106.482,106.7501,28146.0
2020-06-10 15:05:00,111.54,112.05,111.54,112.03,19395.0,106.7884,107.2767,106.7884,107.2575,19395.0
2020-06-10 15:10:00,112.03,112.13,111.8,111.9,14804.0,107.2575,107.3533,107.0373,107.1331,14804.0
2020-06-10 15:15:00,111.9,111.96,111.58,111.79,12742.0,107.1331,107.1905,106.8267,107.0278,12742.0
2020-06-10 15:20:00,111.78,111.79,111.45,111.59,13713.0,107.0182,107.0278,106.7022,106.8363,13713.0
2020-06-10 15:25:00,111.62,112.25,111.54,112.25,14439.0,106.865,107.4682,106.7884,107.4682,14439.0
2020-06-10 15:30:00,112.26,112.28,111.98,112.09,12796.0,107.4777,107.4969,107.2097,107.315,12796.0
2020-06-10 15:35:00,112.06,112.32,111.88,112.06,46707.0,107.2863,107.5352,107.1139,107.2863,46707.0
2020-06-10 15:40:00,112.04,112.05,111.08,111.3,95388.0,107.2671,107.2767,106.348,106.5586,95388.0
2020-06-10 15:45:00,111.32,111.35,110.43,110.55,116705.0,106.5778,106.6065,105.7257,105.8406,116705.0
2020-06-10 15:50:00,110.55,110.96,110.29,110.52,135905.0,105.8406,106.2331,105.5917,105.8119,135905.0
2020-06-10 15:55:00,110.53,110.53,109.97,110.08,226677.0,105.8214,105.8214,105.2853,105.3906,226677.0
2020-06-11 09:30:00,105.0,105.2,103.25,104.61,123391.0,100.527,100.7185,98.8516,100.1536,123391.0
2020-06-11 09:35:00,104.48,104.73,103.63,103.63,49795.0,100.0292,100.2685,99.2154,99.2154,49795.0
2020-06-11 09:40:00,103.7,105.41,103.7,105.27,47549.0,99.2824,100.9195,99.2824,100.7855,47549.0
2020-06-11 09:45:00,105.21,106.61,104.91,106.24,94557.0,100.7281,102.0684,100.4408,101.7142,94557.0
2020-06-11 09:50:00,106.32,106.96,105.85,106.8,33077.0,101.7908,102.4035,101.3408,102.2503,33077.0
2020-06-11 09:55:00,106.76,106.83,105.98,105.98,82916.0,102.212,102.2791,101.4653,101.4653,82916.0
2020-06-11 10:00:00,106.05,106.28,105.12,105.7,24028.0,101.5323,101.7525,100.6419,101.1972,24028.0
2020-06-11 10:05:00,105.66,106.32,105.54,106.0,52418.0,101.1589,101.7908,101.044,101.4844,52418.0
2020-06-11 10:10:00,106.08,106.81,105.89,106.6,24016.0,101.561,102.2599,101.3791,102.0589,24016.0
2020-06-11 10:15:00,106.58,106.7,105.53,105.54,62806.0,102.0397,102.1546,101.0344,101.044,62806.0
2020-06-11 10:20:00,105.58,105.72,104.83,104.89,61933.0,101.0823,101.2163,100.3643,100.4217,61933.0
2020-06-11 10:25:00,104.83,104.84,103.92,104.1,23857.0,100.3643,100.3738,99.493,99.6654,23857.0
2020-06-11 10:30:00,104.15,104.93,104.0,104.42,24857.0,99.7132,100.46,99.5696,99.9717,24857.0
2020-06-11 10:35:00,104.34,104.58,104.29,104.29,12879.0,99.8951,100.1249,99.8473,99.8473,12879.0
2020-06-11 10:40:00,104.28,104.63,104.2,104.42,20188.0,99.8377,100.1728,99.7611,99.9717,20188.0
2020-06-11 10:45:00,104.32,104.57,104.19,104.26,22269.0,99.876,100.1153,99.7515,99.8185,22269.0
2020-06-11 10:50:00,104.26,104.7,104.2,104.58,17251.0,99.8185,100.2398,99.7611,100.1249,17251.0
2020-06-11 10:55:00,104.6,104.66,103.79,104.03,37367.0,100.1441,100.2015,99.3686,99.5983,37367.0
2020-06-11 11:00:00,104.01,104.17,103.91,104.17,17980.0,99.5792,99.7324,99.4834,99.7324,17980.0
2020-06-11 11:05:00,104.14,104.26,103.93,103.94,21535.0,99.7037,99.8185,99.5026,99.5122,21535.0
2020-06-11 11:10:00,103.91,104.09,103.75,103.81,36689.0,99.4834,99.6558,99.3303,99.3877,36689.0
2020-06-11 11:15:00,103.81,104.5,103.65,104.5,40752.0,99.3877,100.0483,99.2345,100.0483,40752.0
2020-06-11 11:20:00,104.46,104.77,104.26,104.35,20434.0,100.01,100.3068,99.8185,99.9047,20434.0
2020-06-11 11:25:00,104.39,104.47,103.71,103.79,17764.0,99.943,100.0196,99.292,99.3686,17764.0
2020-06-11 11:30:00,103.8,103.81,103.31,103.62,68248.0,99.3781,99.3877,98.909,99.2058,68248.0
2020-06-11 11:35:00,103.63,103.98,103.56,103.73,24650.0,99.2154,99.5505,99.1484,99.3111,24650.0
2020-06-11 11:40:00,103.78,103.79,103.5,103.79,17042.0,99.359,99.3686,99.0909,99.3686,17042.0
2020-06-11 11:45:00,103.79,103.83,102.76,103.08,20317.0,99.3686,99.4069,98.3824,98.6888,20317.0
2020-06-11 11:50:00,103.02,103.23,102.89,103.19,18111.0,98.6314,98.8324,98.5069,98.7941,18111.0
2020-06-11 11:55:00,103.14,103.42,103.12,103.38,17206.0,98.7463,99.0143,98.7271,98.976,17206.0
2020-06-11 12:00:00,103.36,103.39,103.1,103.17,21572.0,98.9569,98.9856,98.708,98.775,21572.0
2020-06-11 12:05:00,103.16,103.22,102.58,102.75,25726.0,98.7654,98.8228,98.2101,98.3729,25726.0
2020-06-11 12:10:00,102.79,102.92,102.37,102.47,9950.0,98.4112,98.5356,98.0091,98.1048,9950.0
2020-06-11 12:15:00,102.52,102.52,101.94,102.09,44728.0,98.1527,98.1527,97.5974,97.741,44728.0
2020-06-11 12:20:00,102.03,102.53,102.02,102.35,38913.0,97.6835,98.1622,97.674,97.9899,38913.0
2020-06-11 12:25:00,102.27,102.46,102.08,102.35,26646.0,97.9133,98.0952,97.7314,97.9899,26646.0
2020-06-11 12:30:00,102.27,103.05,102.27,102.68,20506.0,97.9133,98.6601,97.9133,98.3058,20506.0
2020-06-11 12:35:00,102.65,102.94,102.44,102.44,14193.0,98.2771,98.5548,98.0761,98.0761,14193.0
2020-06-11 12:40:00,102.4,102.56,101.83,102.03,33142.0,98.0378,98.191,97.4921,97.6835,33142.0
2020-06-11 12:45:00,102.09,102.36,102.0,102.14,47740.0,97.741,97.9995,97.6548,97.7889,47740.0
2020-06-11 12:50:00,102.12,102.12,101.33,101.33,41268.0,97.7697,97.7697,97.0134,97.0134,41268.0
2020-06-11 12:55:00,101.33,102.8,101.33,102.67,50706.0,97.0134,98.4207,97.0134,98.2963,50706.0
2020-06-11 13:00:00,102.78,103.73,102.72,103.37,37273.0,98.4016,99.3111,98.3441,98.9665,37273.0
2020-06-11 13:05:00,103.37,103.61,103.21,103.25,30855.0,98.9665,99.1962,98.8133,98.8516,30855.0
2020-06-11 13:10:00,103.15,103.62,103.07,103.6,24400.0,98.7558,99.2058,98.6792,99.1867,24400.0
2020-06-11 13:15:00,103.6,103.93,103.57,103.64,19932.0,99.1867,99.5026,99.1579,99.225,19932.0
2020-06-11 13:20:00,103.79,103.82,103.19,103.21,13173.0,99.3686,99.3973,98.7941,98.8133,13173.0
2020-06-11 13:25:00,103.21,103.24,102.84,102.84,9799.0,98.8133,98.842,98.459,98.459,9799.0
2020-06-11 13:30:00,102.84,103.31,102.76,103.26,21939.0,98.459,98.909,98.3824,98.8611,21939.0
2020-06-11 13:35:00,103.26,103.32,103.02,103.02,33605.0,98.8611,98.9186,98.6314,98.6314,33605.0
2020-06-11 13:40:00,102.98,103.03,102.59,102.63,9499.0,98.5931,98.6409,98.2197,98.258,9499.0
2020-06-11 13:45:00,102.65,102.96,102.65,102.96,16343.0,98.2771,98.5739,98.2771,98.5739,16343.0
2020-06-11 13:50:00,102.88,103.03,102.44,102.9,29016.0,98.4973,98.6409,98.0761,98.5165,29016.0
2020-06-11 13:55:00,102.9,103.13,102.67,102.81,18123.0,98.5165,98.7367,98.2963,98.4303,18123.0
2020-06-11 14:00:00,102.77,102.87,102.45,102.5,16664.0,98.392,98.4878,98.0856,98.1335,16664.0
2020-06-11 14:05:00,102.49,102.94,102.44,102.91,12800.0,98.1239,98.5548,98.0761,98.526,12800.0
2020-06-11 14:10:00,102.84,103.02,102.61,102.79,16308.0,98.459,98.6314,98.2388,98.4112,16308.0
2020-06-11 14:15:00,102.83,102.84,102.6,102.7,18539.0,98.4495,98.459,98.2293,98.325,18539.0
2020-06-11 14:20:00,102.64,103.01,102.57,102.95,19450.0,98.2676,98.6218,98.2005,98.5643,19450.0
2020-06-11 14:25:00,102.92,103.08,102.75,102.75,22332.0,98.5356,98.6888,98.3729,98.3729,22332.0
2020-06-11 14:30:00,102.8,102.8,102.19,102.35,20763.0,98.4207,98.4207,97.8367,97.9899,20763.0
2020-06-11 14:35:00,102.35,102.44,102.16,102.31,10046.0,97.9899,98.0761,97.808,97.9516,10046.0
2020-06-11 14:40:00,102.28,102.4,101.93,102.12,17283.0,97.9229,98.0378,97.5878,97.7697,17283.0
2020-06-11 14:45:00,102.15,102.38,102.02,102.02,24733.0,97.7984,98.0186,97.674,97.674,24733.0
2020-06-11 14:50:00,102.02,102.04,101.57,101.73,14740.0,97.674,97.6931,97.2431,97.3963,14740.0
2020-06-11 14:55:00,101.75,101.84,101.34,101.54,36459.0,97.4155,97.5016,97.0229,97.2144,36459.0
2020-06-11 15:00:00,101.42,101.99,101.34,101.93,34424.0,97.0995,97.6452,97.0229,97.5878,34424.0
2020-06-11 15:05:00,101.98,102.2,101.85,102.09,36723.0,97.6357,97.8463,97.5112,97.741,36723.0
2020-06-11 15:10:00,102.09,102.09,101.48,101.5,18637.0,97.741,97.741,97.157,97.1761,18637.0
2020-06-11 15:15:00,101.49,101.68,101.2,101.48,20471.0,97.1665,97.3484,96.8889,97.157,20471.0
2020-06-11 15:20:00,101.52,101.56,101.06,101.06,26269.0,97.1953,97.2336,96.7549,96.7549,26269.0
2020-06-11 15:25:00,101.09,101.36,101.04,101.28,29315.0,96.7836,97.0421,96.7357,96.9655,29315.0
2020-06-11 15:30:00,101.21,101.72,100.96,101.45,52197.0,96.8985,97.3867,96.6591,97.1282,52197.0
2020-06-11 15:35:00,101.39,101.4,101.02,101.1,74080.0,97.0708,97.0804,96.7166,96.7932,74080.0
2020-06-11 15:40:00,101.08,101.81,101.05,101.75,86225.0,96.774,97.4729,96.7453,97.4155,86225.0
2020-06-11 15:45:00,101.79,101.81,101.23,101.23,125048.0,97.4538,97.4729,96.9176,96.9176,125048.0
2020-06-11 15:50:00,101.11,101.43,100.93,100.97,163441.0,96.8027,97.1091,96.6304,96.6687,163441.0
2020-06-11 15:55:00,100.97,101.46,100.79,101.01,228260.0,96.6687,97.1378,96.4964,96.707,228260.0
2020-06-12 09:30:00,104.84,106.66,104.65,104.79,74200.0,100.3738,102.1163,100.1919,100.326,74200.0
2020-06-12 09:35:00,104.78,105.61,104.33,105.61,55635.0,100.3164,101.111,99.8856,101.111,55635.0
2020-06-12 09:40:00,105.61,105.94,104.98,104.99,48338.0,101.111,101.427,100.5079,100.5174,48338.0
2020-06-12 09:45:00,104.9,104.99,103.89,103.91,20610.0,100.4313,100.5174,99.4643,99.4834,20610.0
2020-06-12 09:50:00,103.98,104.25,103.53,103.69,25234.0,99.5505,99.809,99.1196,99.2728,25234.0
2020-06-12 09:55:00,103.6,103.89,103.11,103.4,16573.0,99.1867,99.4643,98.7175,98.9952,16573.0
2020-06-12 10:00:00,103.49,104.28,103.46,103.82,14945.0,99.0813,99.8377,99.0526,99.3973,14945.0
2020-06-12 10:05:00,103.82,103.83,103.36,103.44,14934.0,99.3973,99.4069,98.9569,99.0335,14934.0
2020-06-12 10:10:00,103.45,103.86,103.44,103.61,13423.0,99.043,99.4356,99.0335,99.1962,13423.0
2020-06-12 10:15:00,103.54,104.15,103.54,103.69,18342.0,99.1292,99.7132,99.1292,99.2728,18342.0
2020-06-12 10:20:00,103.66,103.71,102.93,103.02,21652.0,99.2441,99.292,98.5452,98.6314,21652.0
2020-06-12 10:25:00,102.97,103.11,102.12,102.45,37138.0,98.5835,98.7175,97.7697,98.0856,37138.0
2020-06-12 10:30:00,102.45,102.93,102.22,102.29,58045.0,98.0856,98.5452,97.8654,97.9325,58045.0
2020-06-12 10:35:00,102.24,102.27,101.36,101.37,20566.0,97.8846,97.9133,97.0421,97.0517,20566.0
2020-06-12 10:40:00,101.4,102.33,101.3,102.2,81432.0,97.0804,97.9708,96.9846,97.8463,81432.0
2020-06-12 10:45:00,102.19,102.19,101.27,101.34,44948.0,97.8367,97.8367,96.9559,97.0229,44948.0
2020-06-12 10:50:00,101.24,101.24,100.4,100.4,33299.0,96.9272,96.9272,96.123,96.123,33299.0
2020-06-12 10:55:00,100.39,100.61,99.44,99.49,42741.0,96.1134,96.324,95.2039,95.2517,42741.0
2020-06-12 11:00:00,99.42,99.68,99.02,99.31,41123.0,95.1847,95.4336,94.8018,95.0794,41123.0
2020-06-12 11:05:00,99.3,100.75,99.21,100.73,97976.0,95.0698,96.4581,94.9837,96.4389,97976.0
2020-06-12 11:10:00,100.74,100.75,99.8,99.87,17320.0,96.4485,96.4581,95.5485,95.6156,17320.0
2020-06-12 11:15:00,99.85,100.25,99.7,99.77,34116.0,95.5964,95.9794,95.4528,95.5198,34116.0
2020-06-12 11:20:00,99.76,100.3,99.6,99.81,28377.0,95.5102,96.0272,95.3571,95.5581,28377.0
2020-06-12 11:25:00,99.83,100.64,99.83,100.48,22392.0,95.5773,96.3528,95.5773,96.1996,22392.0
2020-06-12 11:30:00,100.54,101.07,100.36,101.07,19429.0,96.257,96.7644,96.0847,96.7644,19429.0
2020-06-12 11:35:00,101.07,101.6,101.02,101.47,15854.0,96.7644,97.2719,96.7166,97.1474,15854.0
2020-06-12 11:40:00,101.38,101.46,100.97,101.01,12913.0,97.0612,97.1378,96.6687,96.707,12913.0
2020-06-12 11:45:00,101.01,101.54,101.01,101.27,9529.0,96.707,97.2144,96.707,96.9559,9529.0
2020-06-12 11:50:00,101.25,101.51,101.08,101.49,15243.0,96.9368,97.1857,96.774,97.1665,15243.0
2020-06-12 11:55:00,101.43,102.14,101.39,102.11,6247.0,97.1091,97.7889,97.0708,97.7601,6247.0
2020-06-12 12:00:00,102.07,102.36,102.0,102.15,7891.0,97.7218,97.9995,97.6548,97.7984,7891.0
2020-06-12 12:05:00,102.2,102.61,102.09,102.16,13047.0,97.8463,98.2388,97.741,97.808,13047.0
2020-06-12 12:10:00,102.16,102.24,101.71,101.9,23045.0,97.808,97.8846,97.3772,97.5591,23045.0
2020-06-12 12:15:00,101.88,102.18,101.81,102.06,16767.0,97.5399,97.8271,97.4729,97.7123,16767.0
2020-06-12 12:20:00,102.08,102.08,101.3,101.3,8727.0,97.7314,97.7314,96.9846,96.9846,8727.0
2020-06-12 12:25:00,101.25,101.52,101.16,101.39,6600.0,96.9368,97.1953,96.8506,97.0708,6600.0
2020-06-12 12:30:00,101.32,101.33,100.88,100.92,7492.0,97.0038,97.0134,96.5825,96.6208,7492.0
2020-06-12 12:35:00,100.96,101.36,100.88,101.3,6371.0,96.6591,97.0421,96.5825,96.9846,6371.0
2020-06-12 12:40:00,101.23,101.71,101.22,101.3,8260.0,96.9176,97.3772,96.908,96.9846,8260.0
2020-06-12 12:45:00,101.13,101.17,100.49,100.76,10516.0,96.8219,96.8602,96.2091,96.4676,10516.0
2020-06-12 12:50:00,100.79,101.25,100.79,101.25,53295.0,96.4964,96.9368,96.4964,96.9368,53295.0
2020-06-12 12:55:00,101.32,101.32,100.98,101.02,15730.0,97.0038,97.0038,96.6783,96.7166,15730.0
2020-06-12 13:00:00,101.07,101.12,100.36,100.36,11184.0,96.7644,96.8123,96.0847,96.0847,11184.0
2020-06-12 13:05:00,100.42,101.0,100.24,100.41,46940.0,96.1421,96.6974,95.9698,96.1325,46940.0
2020-06-12 13:10:00,100.29,100.63,100.22,100.56,12324.0,96.0177,96.3432,95.9506,96.2762,12324.0
2020-06-12 13:15:00,100.57,100.69,100.04,100.26,19799.0,96.2857,96.4006,95.7783,95.9889,19799.0
2020-06-12 13:20:00,100.21,100.56,99.75,99.84,20358.0,95.9411,96.2762,95.5007,95.5868,20358.0
2020-06-12 13:25:00,99.89,100.09,99.77,99.87,28521.0,95.6347,95.8262,95.5198,95.6156,28521.0
2020-06-12 13:30:00,99.83,100.06,99.72,99.8,39337.0,95.5773,95.7975,95.4719,95.5485,39337.0
2020-06-12 13:35:00,99.82,100.01,99.57,99.68,72683.0,95.5677,95.7496,95.3283,95.4336,72683.0
2020-06-12 13:40:00,99.67,99.81,99.36,99.55,17876.0,95.4241,95.5581,95.1273,95.3092,17876.0
2020-06-12 13:45:00,99.47,99.47,98.69,98.87,20349.0,95.2326,95.2326,94.4858,94.6582,20349.0
2020-06-12 13:50:00,98.86,99.14,98.5,99.13,21291.0,94.6486,94.9167,94.3039,94.9071,21291.0
2020-06-12 13:55:00,99.13,99.65,98.77,98.82,22560.0,94.9071,95.4049,94.5624,94.6103,22560.0
2020-06-12 14:00:00,98.83,99.65,98.67,99.37,14635.0,94.6199,95.4049,94.4667,95.1369,14635.0
2020-06-12 14:05:00,99.17,99.29,98.88,98.95,14208.0,94.9454,95.0603,94.6677,94.7347,14208.0
2020-06-12 14:10:00,98.98,100.07,98.98,99.75,17219.0,94.7635,95.807,94.7635,95.5007,17219.0
2020-06-12 14:15:00,99.8,100.03,99.49,99.78,9046.0,95.5485,95.7687,95.2517,95.5294,9046.0
2020-06-12 14:20:00,99.74,99.96,99.52,99.94,13069.0,95.4911,95.7017,95.2805,95.6826,13069.0
2020-06-12 14:25:00,99.92,99.98,99.73,99.86,15873.0,95.6634,95.7209,95.4815,95.606,15873.0
2020-06-12 14:30:00,99.85,100.53,99.84,99.96,34411.0,95.5964,96.2474,95.5868,95.7017,34411.0
2020-06-12 14:35:00,100.08,100.12,99.61,99.61,9845.0,95.8166,95.8549,95.3666,95.3666,9845.0
2020-06-12 14:40:00,99.55,99.79,99.21,99.54,14651.0,95.3092,95.539,94.9837,95.2996,14651.0
2020-06-12 14:45:00,99.57,99.87,99.57,99.62,12630.0,95.3283,95.6156,95.3283,95.3762,12630.0
2020-06-12 14:50:00,99.69,100.06,99.46,100.06,10719.0,95.4432,95.7975,95.223,95.7975,10719.0
2020-06-12 14:55:00,100.08,100.08,99.73,100.01,16424.0,95.8166,95.8166,95.4815,95.7496,16424.0
2020-06-12 15:00:00,100.1,100.37,100.03,100.1,15342.0,95.8358,96.0943,95.7687,95.8358,15342.0
2020-06-12 15:05:00,100.11,100.51,100.0,100.34,15821.0,95.8453,96.2283,95.74,96.0655,15821.0
2020-06-12 15:10:00,100.27,100.8,100.24,100.8,20480.0,95.9985,96.5059,95.9698,96.5059,20480.0
2020-06-12 15:15:00,100.83,100.83,100.42,100.6,37680.0,96.5347,96.5347,96.1421,96.3145,37680.0
2020-06-12 15:20:00,100.58,100.69,100.2,100.26,25602.0,96.2953,96.4006,95.9315,95.9889,25602.0
2020-06-12 15:25:00,100.3,100.52,99.96,100.29,18321.0,96.0272,96.2379,95.7017,96.0177,18321.0
2020-06-12 15:30:00,100.33,100.44,100.0,100.41,21036.0,96.056,96.1613,95.74,96.1325,21036.0
2020-06-12 15:35:00,100.51,100.83,100.06,100.25,61240.0,96.2283,96.5347,95.7975,95.9794,61240.0
2020-06-12 15:40:00,100.27,100.68,99.95,100.67,66798.0,95.9985,96.391,95.6921,96.3815,66798.0
2020-06-12 15:45:00,100.7,100.85,100.44,100.84,100843.0,96.4102,96.5538,96.1613,96.5442,100843.0
2020-06-12 15:50:00,100.82,101.0,100.1,100.41,166524.0,96.5251,96.6974,95.8358,96.1325,166524.0
2020-06-12 15:55:00,100.46,100.75,100.36,100.52,291519.0,96.1804,96.4581,96.0847,96.2379,291519.0
2020-06-15 09:30:00,97.79,98.19,97.08,97.25,58794.0,93.6242,94.0071,92.9444,93.1072,58794.0
2020-06-15 09:35:00,97.17,98.42,97.13,98.08,33441.0,93.0306,94.2273,92.9923,93.9018,33441.0
2020-06-15 09:40:00,98.13,98.46,97.55,97.57,10401.0,93.9497,94.2656,93.3944,93.4135,10401.0
2020-06-15 09:45:00,97.83,98.21,97.53,98.21,24983.0,93.6625,94.0263,93.3752,94.0263,24983.0
2020-06-15 09:50:00,98.19,98.94,98.1,98.75,17529.0,94.0071,94.7252,93.921,94.5433,17529.0
2020-06-15 09:55:00,98.81,98.99,98.37,98.79,32518.0,94.6007,94.773,94.1795,94.5816,32518.0
2020-06-15 10:00:00,98.72,99.24,98.29,99.0,18502.0,94.5145,95.0124,94.1029,94.7826,18502.0
2020-06-15 10:05:00,99.24,99.46,99.01,99.04,10749.0,95.0124,95.223,94.7922,94.8209,10749.0
2020-06-15 10:10:00,99.04,99.28,98.66,99.07,9218.0,94.8209,95.0507,94.4571,94.8496,9218.0
2020-06-15 10:15:00,98.99,99.22,98.69,99.19,6608.0,94.773,94.9932,94.4858,94.9645,6608.0
2020-06-15 10:20:00,99.18,99.36,98.91,99.17,18378.0,94.9549,95.1273,94.6964,94.9454,18378.0
2020-06-15 10:25:00,99.14,99.36,98.58,98.58,19934.0,94.9167,95.1273,94.3805,94.3805,19934.0
2020-06-15 10:30:00,98.56,98.71,98.36,98.64,16987.0,94.3614,94.505,94.1699,94.438,16987.0
2020-06-15 10:35:00,98.7,98.82,98.35,98.35,7307.0,94.4954,94.6103,94.1603,94.1603,7307.0
2020-06-15 10:40:00,98.3,98.74,98.06,98.67,9170.0,94.1124,94.5337,93.8827,94.4667,9170.0
2020-06-15 10:45:00,98.71,99.68,98.62,99.54,20027.0,94.505,95.4336,94.4188,95.2996,20027.0
2020-06-15 10:50:00,99.43,100.05,99.38,99.76,13437.0,95.1943,95.7879,95.1464,95.5102,13437.0
2020-06-15 10:55:00,99.74,99.95,99.65,99.71,8734.0,95.4911,95.6921,95.4049,95.4624,8734.0
2020-06-15 11:00:00,99.79,100.34,99.4,100.24,19343.0,95.539,96.0655,95.1656,95.9698,19343.0
2020-06-15 11:05:00,100.17,100.78,100.1,100.58,12556.0,95.9028,96.4868,95.8358,96.2953,12556.0
2020-06-15 11:10:00,100.64,100.72,100.43,100.59,9330.0,96.3528,96.4293,96.1517,96.3049,9330.0
2020-06-15 11:15:00,100.54,100.54,100.04,100.32,10274.0,96.257,96.257,95.7783,96.0464,10274.0
2020-06-15 11:20:00,100.27,100.4,100.01,100.4,10169.0,95.9985,96.123,95.7496,96.123,10169.0
2020-06-15 11:25:00,100.36,100.37,100.0,100.08,5125.0,96.0847,96.0943,95.74,95.8166,5125.0
2020-06-15 11:30:00,100.1,100.23,99.81,100.0,11236.0,95.8358,95.9602,95.5581,95.74,11236.0
2020-06-15 11:35:00,99.9,100.28,99.84,100.13,4944.0,95.6443,96.0081,95.5868,95.8645,4944.0
2020-06-15 11:40:00,100.13,100.25,99.71,99.76,10351.0,95.8645,95.9794,95.4624,95.5102,10351.0
2020-06-15 11:45:00,99.83,100.03,99.67,100.03,13045.0,95.5773,95.7687,95.4241,95.7687,13045.0
2020-06-15 11:50:00,100.05,100.33,99.73,99.89,19938.0,95.7879,96.056,95.4815,95.6347,19938.0
2020-06-15 11:55:00,99.93,100.43,99.93,100.22,7162.0,95.673,96.1517,95.673,95.9506,7162.0
2020-06-15 12:00:00,100.13,100.68,100.05,100.68,7185.0,95.8645,96.391,95.7879,96.391,7185.0
2020-06-15 12:05:00,100.66,101.17,100.59,101.15,24805.0,96.3719,96.8602,96.3049,96.841,24805.0
2020-06-15 12:10:00,101.15,101.15,100.77,100.78,5606.0,96.841,96.841,96.4772,96.4868,5606.0
2020-06-15 12:15:00,100.79,101.38,100.72,101.31,6078.0,96.4964,97.0612,96.4293,96.9942,6078.0
2020-06-15 12:20:00,101.3,101.4,101.2,101.4,3000.0,96.9846,97.0804,96.8889,97.0804,3000.0
2020-06-15 12:25:00,101.3,101.3,100.96,101.05,4800.0,96.9846,96.9846,96.6591,96.7453,4800.0
2020-06-15 12:30:00,101.08,101.15,100.8,100.8,10368.0,96.774,96.841,96.5059,96.5059,10368.0
2020-06-15 12:35:00,100.83,101.26,100.83,101.17,2957.0,96.5347,96.9463,96.5347,96.8602,2957.0
2020-06-15 12:40:00,101.2,101.38,101.14,101.26,10951.0,96.8889,97.0612,96.8315,96.9463,10951.0
2020-06-15 12:45:00,101.19,101.39,101.01,101.39,8481.0,96.8793,97.0708,96.707,97.0708,8481.0
2020-06-15 12:50:00,101.36,101.49,101.26,101.39,12621.0,97.0421,97.1665,96.9463,97.0708,12621.0
2020-06-15 12:55:00,101.39,101.75,101.36,101.7,3550.0,97.0708,97.4155,97.0421,97.3676,3550.0
2020-06-15 13:00:00,101.72,102.05,101.58,102.01,5542.0,97.3867,97.7027,97.2527,97.6644,5542.0
2020-06-15 13:05:00,101.98,102.41,101.92,102.3,13312.0,97.6357,98.0473,97.5782,97.942,13312.0
2020-06-15 13:10:00,102.48,102.59,102.28,102.34,16414.0,98.1144,98.2197,97.9229,97.9803,16414.0
2020-06-15 13:15:00,102.32,102.58,102.21,102.3,5626.0,97.9612,98.2101,97.8559,97.942,5626.0
2020-06-15 13:20:00,102.31,102.37,102.06,102.15,3404.0,97.9516,98.0091,97.7123,97.7984,3404.0
2020-06-15 13:25:00,102.14,102.32,102.07,102.23,4543.0,97.7889,97.9612,97.7218,97.875,4543.0
2020-06-15 13:30:00,102.29,102.32,101.93,102.12,8479.0,97.9325,97.9612,97.5878,97.7697,8479.0
2020-06-15 13:35:00,102.13,102.44,102.13,102.31,8677.0,97.7793,98.0761,97.7793,97.9516,8677.0
2020-06-15 13:40:00,102.27,102.37,101.9,102.03,6353.0,97.9133,98.0091,97.5591,97.6835,6353.0
2020-06-15 13:45:00,101.98,102.04,101.41,101.42,7688.0,97.6357,97.6931,97.0899,97.0995,7688.0
2020-06-15 13:50:00,101.5,102.16,101.5,102.04,4832.0,97.1761,97.808,97.1761,97.6931,4832.0
2020-06-15 13:55:00,102.01,102.09,101.85,101.96,8795.0,97.6644,97.741,97.5112,97.6165,8795.0
2020-06-15 14:00:00,102.12,103.49,102.11,103.46,19452.0,97.7697,99.0813,97.7601,99.0526,19452.0
2020-06-15 14:05:00,103.47,104.11,103.37,103.92,10690.0,99.0622,99.6749,98.9665,99.493,10690.0
2020-06-15 14:10:00,103.87,103.94,103.55,103.63,20282.0,99.4452,99.5122,99.1388,99.2154,20282.0
2020-06-15 14:15:00,103.84,104.34,103.84,104.17,13536.0,99.4164,99.8951,99.4164,99.7324,13536.0
2020-06-15 14:20:00,104.11,104.24,103.69,104.01,11520.0,99.6749,99.7994,99.2728,99.5792,11520.0
2020-06-15 14:25:00,104.02,104.04,103.6,103.73,11050.0,99.5888,99.6079,99.1867,99.3111,11050.0
2020-06-15 14:30:00,103.82,103.9,103.09,103.19,16143.0,99.3973,99.4739,98.6984,98.7941,16143.0
2020-06-15 14:35:00,103.34,103.5,103.21,103.39,5585.0,98.9377,99.0909,98.8133,98.9856,5585.0
2020-06-15 14:40:00,103.4,103.5,103.17,103.18,6369.0,98.9952,99.0909,98.775,98.7845,6369.0
2020-06-15 14:45:00,103.23,103.37,103.15,103.23,9738.0,98.8324,98.9665,98.7558,98.8324,9738.0
2020-06-15 14:50:00,103.19,103.35,102.77,102.87,11723.0,98.7941,98.9473,98.392,98.4878,11723.0
2020-06-15 14:55:00,102.9,103.18,102.89,103.0,14272.0,98.5165,98.7845,98.5069,98.6122,14272.0
2020-06-15 15:00:00,103.02,103.33,102.97,103.21,16558.0,98.6314,98.9282,98.5835,98.8133,16558.0
2020-06-15 15:05:00,103.18,103.18,102.8,102.94,11531.0,98.7845,98.7845,98.4207,98.5548,11531.0
2020-06-15 15:10:00,103.0,103.28,103.0,103.23,8721.0,98.6122,98.8803,98.6122,98.8324,8721.0
2020-06-15 15:15:00,103.25,103.41,103.11,103.25,13023.0,98.8516,99.0047,98.7175,98.8516,13023.0
2020-06-15 15:20:00,103.2,103.25,102.79,103.18,12554.0,98.8037,98.8516,98.4112,98.7845,12554.0
2020-06-15 15:25:00,103.22,103.46,102.77,102.83,19765.0,98.8228,99.0526,98.392,98.4495,19765.0
2020-06-15 15:30:00,102.88,102.97,102.07,102.29,40724.0,98.4973,98.5835,97.7218,97.9325,40724.0
2020-06-15 15:35:00,102.29,102.67,102.06,102.52,42630.0,97.9325,98.2963,97.7123,98.1527,42630.0
2020-06-15 15:40:00,102.53,102.76,102.21,102.68,46009.0,98.1622,98.3824,97.8559,98.3058,46009.0
2020-06-15 15:45:00,102.65,102.98,102.58,102.79,49482.0,98.2771,98.5931,98.2101,98.4112,49482.0
2020-06-15 15:50:00,102.75,103.25,102.69,103.1,64326.0,98.3729,98.8516,98.3154,98.708,64326.0
2020-06-15 15:55:00,103.16,103.62,103.09,103.61,129187.0,98.7654,99.2058,98.6984,99.1962,129187.0
2020-06-16 09:30:00,109.09,109.35,107.28,107.28,53295.0,104.4428,104.6917,102.7099,102.7099,53295.0
2020-06-16 09:35:00,107.26,107.69,106.75,107.09,42688.0,102.6907,103.1024,102.2025,102.528,42688.0
2020-06-16 09:40:00,106.78,106.96,105.93,106.08,37080.0,102.2312,102.4035,101.4174,101.561,37080.0
2020-06-16 09:45:00,105.91,106.66,105.91,106.48,41196.0,101.3982,102.1163,101.3982,101.944,41196.0
2020-06-16 09:50:00,106.39,106.9,106.32,106.6,42827.0,101.8578,102.3461,101.7908,102.0589,42827.0
2020-06-16 09:55:00,106.75,107.86,106.6,107.72,39858.0,102.2025,103.2652,102.0589,103.1311,39858.0
2020-06-16 10:00:00,107.89,107.94,107.39,107.6,45572.0,103.2939,103.3418,102.8152,103.0163,45572.0
2020-06-16 10:05:00,107.64,107.84,107.35,107.65,25861.0,103.0546,103.246,102.7769,103.0641,25861.0
2020-06-16 10:10:00,107.6,108.25,107.6,108.03,32586.0,103.0163,103.6386,103.0163,103.4279,32586.0
2020-06-16 10:15:00,108.1,109.18,108.1,109.0,77965.0,103.495,104.5289,103.495,104.3566,77965.0
2020-06-16 10:20:00,108.98,109.05,107.89,108.21,23707.0,104.3375,104.4045,103.2939,103.6003,23707.0
2020-06-16 10:25:00,108.11,108.7,108.1,108.59,24904.0,103.5045,104.0694,103.495,103.9641,24904.0
2020-06-16 10:30:00,108.67,109.15,108.66,108.72,15827.0,104.0407,104.5002,104.0311,104.0885,15827.0
2020-06-16 10:35:00,108.7,108.77,107.74,107.74,16785.0,104.0694,104.1364,103.1503,103.1503,16785.0
2020-06-16 10:40:00,107.72,107.74,105.98,106.16,43702.0,103.1311,103.1503,101.4653,101.6376,43702.0
2020-06-16 10:45:00,106.05,106.93,105.92,106.74,12571.0,101.5323,102.3748,101.4078,102.1929,12571.0
2020-06-16 10:50:00,106.49,106.49,105.01,105.38,38260.0,101.9535,101.9535,100.5366,100.8908,38260.0
2020-06-16 10:55:00,105.27,105.55,104.5,104.5,28565.0,100.7855,101.0536,100.0483,100.0483,28565.0
2020-06-16 11:00:00,104.3,104.37,103.12,103.18,50158.0,99.8568,99.9239,98.7271,98.7845,50158.0
2020-06-16 11:05:00,103.37,104.02,103.23,104.0,36413.0,98.9665,99.5888,98.8324,99.5696,36413.0
2020-06-16 11:10:00,104.03,104.21,103.33,103.91,15514.0,99.5983,99.7707,98.9282,99.4834,15514.0
2020-06-16 11:15:00,104.04,105.37,103.94,105.08,21484.0,99.6079,100.8813,99.5122,100.6036,21484.0
2020-06-16 11:20:00,105.0,105.41,104.85,105.33,9982.0,100.527,100.9195,100.3834,100.843,9982.0
2020-06-16 11:25:00,105.45,105.85,105.32,105.7,10582.0,100.9578,101.3408,100.8334,101.1972,10582.0
2020-06-16 11:30:00,105.71,106.1,105.23,105.9,13280.0,101.2068,101.5802,100.7472,101.3887,13280.0
2020-06-16 11:35:00,105.96,105.96,105.44,105.73,15607.0,101.4461,101.4461,100.9483,101.2259,15607.0
2020-06-16 11:40:00,105.65,106.18,105.54,105.98,10520.0,101.1493,101.6567,101.044,101.4653,10520.0
2020-06-16 11:45:00,106.03,106.4,105.85,106.35,6455.0,101.5131,101.8674,101.3408,101.8195,6455.0
2020-06-16 11:50:00,106.24,106.41,105.94,106.0,8167.0,101.7142,101.8769,101.427,101.4844,8167.0
2020-06-16 11:55:00,105.94,105.97,105.5,105.78,7820.0,101.427,101.4557,101.0057,101.2738,7820.0
2020-06-16 12:00:00,105.8,105.88,104.88,104.98,12308.0,101.2929,101.3695,100.4121,100.5079,12308.0
2020-06-16 12:05:00,105.17,105.25,104.79,105.25,3510.0,100.6898,100.7664,100.326,100.7664,3510.0
2020-06-16 12:10:00,105.17,105.53,105.12,105.4,3000.0,100.6898,101.0344,100.6419,100.91,3000.0
2020-06-16 12:15:00,105.63,105.64,105.24,105.54,5493.0,101.1302,101.1398,100.7568,101.044,5493.0
2020-06-16 12:20:00,105.53,105.8,105.53,105.76,4117.0,101.0344,101.2929,101.0344,101.2546,4117.0
2020-06-16 12:25:00,105.77,105.84,105.64,105.7,9890.0,101.2642,101.3312,101.1398,101.1972,9890.0
2020-06-16 12:30:00,105.75,106.13,105.7,106.04,35852.0,101.2451,101.6089,101.1972,101.5227,35852.0
2020-06-16 12:35:00,106.02,106.19,105.78,105.79,8648.0,101.5036,101.6663,101.2738,101.2834,8648.0
2020-06-16 12:40:00,105.83,105.98,105.62,105.92,5209.0,101.3217,101.4653,101.1206,101.4078,5209.0
2020-06-16 12:45:00,106.0,106.0,105.66,105.71,2954.0,101.4844,101.4844,101.1589,101.2068,2954.0
2020-06-16 12:50:00,105.74,105.77,105.41,105.41,8387.0,101.2355,101.2642,100.9195,100.9195,8387.0
2020-06-16 12:55:00,105.48,105.48,105.18,105.3,12820.0,100.9866,100.9866,100.6993,100.8142,12820.0
2020-06-16 13:00:00,105.3,105.57,105.11,105.11,11920.0,100.8142,101.0727,100.6323,100.6323,11920.0
2020-06-16 13:05:00,105.14,105.2,104.84,104.95,9256.0,100.6611,100.7185,100.3738,100.4791,9256.0
2020-06-16 13:10:00,104.95,105.11,104.62,104.98,13155.0,100.4791,100.6323,100.1632,100.5079,13155.0
2020-06-16 13:15:00,105.02,105.31,104.95,105.28,4019.0,100.5462,100.8238,100.4791,100.7951,4019.0
2020-06-16 13:20:00,105.27,105.27,104.97,105.11,3862.0,100.7855,100.7855,100.4983,100.6323,3862.0
2020-06-16 13:25:00,105.11,105.19,104.87,105.04,3699.0,100.6323,100.7089,100.4026,100.5653,3699.0
2020-06-16 13:30:00,104.94,104.95,104.52,104.56,4930.0,100.4696,100.4791,100.0675,100.1058,4930.0
2020-06-16 13:35:00,104.57,104.68,104.17,104.35,6159.0,100.1153,100.2206,99.7324,99.9047,6159.0
2020-06-16 13:40:00,104.34,104.8,104.34,104.69,5757.0,99.8951,100.3355,99.8951,100.2302,5757.0
2020-06-16 13:45:00,104.71,104.77,104.47,104.47,13003.0,100.2494,100.3068,100.0196,100.0196,13003.0
2020-06-16 13:50:00,104.53,104.81,104.24,104.33,10101.0,100.077,100.3451,99.7994,99.8856,10101.0
2020-06-16 13:55:00,104.33,104.6,104.25,104.55,4814.0,99.8856,100.1441,99.809,100.0962,4814.0
2020-06-16 14:00:00,104.56,104.94,104.36,104.7,18367.0,100.1058,100.4696,99.9143,100.2398,18367.0
2020-06-16 14:05:00,104.73,104.88,104.65,104.72,4921.0,100.2685,100.4121,100.1919,100.2589,4921.0
2020-06-16 14:10:00,104.82,105.11,104.75,104.98,6481.0,100.3547,100.6323,100.2877,100.5079,6481.0
2020-06-16 14:15:00,105.0,105.23,104.81,105.0,7592.0,100.527,100.7472,100.3451,100.527,7592.0
2020-06-16 14:20:00,105.06,105.34,104.28,104.91,19474.0,100.5845,100.8525,99.8377,100.4408,19474.0
2020-06-16 14:25:00,104.77,105.23,104.7,105.18,5244.0,100.3068,100.7472,100.2398,100.6993,5244.0
2020-06-16 14:30:00,105.31,105.53,105.23,105.44,6403.0,100.8238,101.0344,100.7472,100.9483,6403.0
2020-06-16 14:35:00,105.31,105.48,105.18,105.36,6023.0,100.8238,100.9866,100.6993,100.8717,6023.0
2020-06-16 14:40:00,105.31,105.31,104.87,105.03,12058.0,100.8238,100.8238,100.4026,100.5557,12058.0
2020-06-16 14:45:00,105.04,105.1,104.8,104.97,5477.0,100.5653,100.6228,100.3355,100.4983,5477.0
2020-06-16 14:50:00,105.01,105.07,104.71,104.91,6526.0,100.5366,100.594,100.2494,100.4408,6526.0
2020-06-16 14:55:00,105.03,105.12,104.99,105.05,5203.0,100.5557,100.6419,100.5174,100.5749,5203.0
2020-06-16 15:00:00,105.1,105.29,104.72,104.97,8449.0,100.6228,100.8047,100.2589,100.4983,8449.0
2020-06-16 15:05:00,104.94,105.02,104.31,104.44,8552.0,100.4696,100.5462,99.8664,99.9909,8552.0
2020-06-16 15:10:00,104.4,104.58,104.35,104.36,5576.0,99.9526,100.1249,99.9047,99.9143,5576.0
2020-06-16 15:15:00,104.33,104.4,103.88,104.02,12072.0,99.8856,99.9526,99.4547,99.5888,12072.0
2020-06-16 15:20:00,104.05,104.26,104.01,104.07,26534.0,99.6175,99.8185,99.5792,99.6366,26534.0
2020-06-16 15:25:00,104.11,104.48,104.07,104.37,19617.0,99.6749,100.0292,99.6366,99.9239,19617.0
2020-06-16 15:30:00,104.33,104.76,104.19,104.46,44586.0,99.8856,100.2972,99.7515,100.01,44586.0
2020-06-16 15:35:00,104.44,104.44,104.08,104.08,31025.0,99.9909,99.9909,99.6462,99.6462,31025.0
2020-06-16 15:40:00,104.13,104.25,103.81,103.91,29881.0,99.6941,99.809,99.3877,99.4834,29881.0
2020-06-16 15:45:00,103.89,104.23,103.71,103.84,39756.0,99.4643,99.7898,99.292,99.4164,39756.0
2020-06-16 15:50:00,103.86,104.19,103.67,103.82,65486.0,99.4356,99.7515,99.2537,99.3973,65486.0
2020-06-16 15:55:00,103.74,104.41,103.73,104.26,104925.0,99.3207,99.9621,99.3111,99.8185,104925.0
2020-06-17 09:30:00,104.59,105.34,104.17,104.29,39772.0,100.1345,100.8525,99.7324,99.8473,39772.0
2020-06-17 09:35:00,104.05,104.3,102.96,103.17,17596.0,99.6175,99.8568,98.5739,98.775,17596.0
2020-06-17 09:40:00,103.22,103.48,102.74,102.77,13106.0,98.8228,99.0718,98.3633,98.392,13106.0
2020-06-17 09:45:00,102.82,102.99,102.2,102.62,10593.0,98.4399,98.6026,97.8463,98.2484,10593.0
2020-06-17 09:50:00,102.6,102.81,102.24,102.29,19275.0,98.2293,98.4303,97.8846,97.9325,19275.0
2020-06-17 09:55:00,102.28,102.28,101.78,102.0,13615.0,97.9229,97.9229,97.4442,97.6548,13615.0
2020-06-17 10:00:00,102.07,102.67,101.93,102.2,10291.0,97.7218,98.2963,97.5878,97.8463,10291.0
2020-06-17 10:05:00,102.27,103.19,102.21,102.99,12117.0,97.9133,98.7941,97.8559,98.6026,12117.0
2020-06-17 10:10:00,102.9,103.04,102.54,102.9,6275.0,98.5165,98.6505,98.1718,98.5165,6275.0
2020-06-17 10:15:00,102.9,103.22,101.83,101.89,25925.0,98.5165,98.8228,97.4921,97.5495,25925.0
2020-06-17 10:20:00,102.02,102.04,101.1,101.29,120764.0,97.674,97.6931,96.7932,96.9751,120764.0
2020-06-17 10:25:00,101.26,101.36,100.86,100.99,17892.0,96.9463,97.0421,96.5634,96.6878,17892.0
2020-06-17 10:30:00,101.16,101.43,100.77,101.27,13261.0,96.8506,97.1091,96.4772,96.9559,13261.0
2020-06-17 10:35:00,101.26,101.64,101.14,101.44,17549.0,96.9463,97.3102,96.8315,97.1187,17549.0
2020-06-17 10:40:00,101.36,101.54,101.16,101.53,8545.0,97.0421,97.2144,96.8506,97.2048,8545.0
2020-06-17 10:45:00,101.6,101.6,101.04,101.06,5668.0,97.2719,97.2719,96.7357,96.7549,5668.0
2020-06-17 10:50:00,101.08,101.28,101.0,101.14,15057.0,96.774,96.9655,96.6974,96.8315,15057.0
2020-06-17 10:55:00,101.23,101.4,101.14,101.19,4945.0,96.9176,97.0804,96.8315,96.8793,4945.0
2020-06-17 11:00:00,101.25,101.37,100.95,101.22,10659.0,96.9368,97.0517,96.6495,96.908,10659.0
2020-06-17 11:05:00,101.25,101.58,101.19,101.29,27369.0,96.9368,97.2527,96.8793,96.9751,27369.0
2020-06-17 11:10:00,101.22,101.29,101.04,101.22,8427.0,96.908,96.9751,96.7357,96.908,8427.0
2020-06-17 11:15:00,101.16,101.39,101.04,101.09,8224.0,96.8506,97.0708,96.7357,96.7836,8224.0
2020-06-17 11:20:00,101.15,101.23,101.03,101.09,7848.0,96.841,96.9176,96.7261,96.7836,7848.0
2020-06-17 11:25:00,101.1,101.39,101.07,101.3,8548.0,96.7932,97.0708,96.7644,96.9846,8548.0
2020-06-17 11:30:00,101.25,101.59,101.2,101.5,7907.0,96.9368,97.2623,96.8889,97.1761,7907.0
2020-06-17 11:35:00,101.47,101.61,101.43,101.45,9564.0,97.1474,97.2814,97.1091,97.1282,9564.0
2020-06-17 11:40:00,101.48,102.0,101.43,102.0,18309.0,97.157,97.6548,97.1091,97.6548,18309.0
2020-06-17 11:45:00,101.97,102.04,101.78,101.85,9018.0,97.6261,97.6931,97.4442,97.5112,9018.0
2020-06-17 11:50:00,101.84,101.84,101.55,101.61,5544.0,97.5016,97.5016,97.224,97.2814,5544.0
2020-06-17 11:55:00,101.6,102.0,101.6,101.94,6986.0,97.2719,97.6548,97.2719,97.5974,6986.0
2020-06-17 12:00:00,101.92,101.94,101.67,101.68,6700.0,97.5782,97.5974,97.3389,97.3484,6700.0
2020-06-17 12:05:00,101.65,102.05,101.59,101.93,10846.0,97.3197,97.7027,97.2623,97.5878,10846.0
2020-06-17 12:10:00,101.94,101.99,101.82,101.83,6036.0,97.5974,97.6452,97.4825,97.4921,6036.0
2020-06-17 12:15:00,101.87,101.97,101.8,101.84,4500.0,97.5304,97.6261,97.4633,97.5016,4500.0
2020-06-17 12:20:00,101.89,101.98,101.69,101.77,9559.0,97.5495,97.6357,97.358,97.4346,9559.0
2020-06-17 12:25:00,101.73,102.0,101.57,101.78,13575.0,97.3963,97.6548,97.2431,97.4442,13575.0
2020-06-17 12:30:00,101.78,102.21,101.74,102.03,6235.0,97.4442,97.8559,97.4059,97.6835,6235.0
2020-06-17 12:35:00,102.08,102.08,101.87,101.9,6400.0,97.7314,97.7314,97.5304,97.5591,6400.0
2020-06-17 12:40:00,101.87,101.92,101.62,101.86,7965.0,97.5304,97.5782,97.291,97.5208,7965.0
2020-06-17 12:45:00,101.86,101.96,101.86,101.87,6392.0,97.5208,97.6165,97.5208,97.5304,6392.0
2020-06-17 12:50:00,101.82,101.86,101.7,101.83,5045.0,97.4825,97.5208,97.3676,97.4921,5045.0
2020-06-17 12:55:00,101.82,101.82,101.58,101.67,6489.0,97.4825,97.4825,97.2527,97.3389,6489.0
2020-06-17 13:00:00,101.68,102.04,101.67,101.82,4848.0,97.3484,97.6931,97.3389,97.4825,4848.0
2020-06-17 13:05:00,101.82,101.96,101.77,101.84,7400.0,97.4825,97.6165,97.4346,97.5016,7400.0
2020-06-17 13:10:00,101.79,101.79,101.58,101.6,3350.0,97.4538,97.4538,97.2527,97.2719,3350.0
2020-06-17 13:15:00,101.64,101.68,101.4,101.51,10501.0,97.3102,97.3484,97.0804,97.1857,10501.0
2020-06-17 13:20:00,101.49,101.58,101.38,101.43,8118.0,97.1665,97.2527,97.0612,97.1091,8118.0
2020-06-17 13:25:00,101.48,101.63,101.44,101.53,5977.0,97.157,97.3006,97.1187,97.2048,5977.0
2020-06-17 13:30:00,101.58,101.65,101.37,101.37,8244.0,97.2527,97.3197,97.0517,97.0517,8244.0
2020-06-17 13:35:00,101.38,101.68,101.38,101.68,8542.0,97.0612,97.3484,97.0612,97.3484,8542.0
2020-06-17 13:40:00,101.66,101.66,101.45,101.48,5616.0,97.3293,97.3293,97.1282,97.157,5616.0
2020-06-17 13:45:00,101.43,101.44,101.3,101.44,8207.0,97.1091,97.1187,96.9846,97.1187,8207.0
2020-06-17 13:50:00,101.44,101.45,101.24,101.45,9950.0,97.1187,97.1282,96.9272,97.1282,9950.0
2020-06-17 13:55:00,101.46,101.6,101.4,101.41,6079.0,97.1378,97.2719,97.0804,97.0899,6079.0
2020-06-17 14:00:00,101.44,101.47,101.26,101.35,6428.0,97.1187,97.1474,96.9463,97.0325,6428.0
2020-06-17 14:05:00,101.38,101.41,101.12,101.33,13985.0,97.0612,97.0899,96.8123,97.0134,13985.0
2020-06-17 14:10:00,101.31,101.47,101.27,101.3,14824.0,96.9942,97.1474,96.9559,96.9846,14824.0
2020-06-17 14:15:00,101.32,101.81,101.29,101.47,20991.0,97.0038,97.4729,96.9751,97.1474,20991.0
2020-06-17 14:20:00,101.56,101.65,101.41,101.52,5944.0,97.2336,97.3197,97.0899,97.1953,5944.0
2020-06-17 14:25:00,101.49,101.54,101.3,101.32,5827.0,97.1665,97.2144,96.9846,97.0038,5827.0
2020-06-17 14:30:00,101.39,101.4,101.06,101.09,6717.0,97.0708,97.0804,96.7549,96.7836,6717.0
2020-06-17 14:35:00,101.09,101.13,101.02,101.04,7637.0,96.7836,96.8219,96.7166,96.7357,7637.0
2020-06-17 14:40:00,101.08,101.35,101.06,101.07,11864.0,96.774,97.0325,96.7549,96.7644,11864.0
2020-06-17 14:45:00,101.08,101.18,101.0,101.18,9396.0,96.774,96.8697,96.6974,96.8697,9396.0
2020-06-17 14:50:00,101.17,101.37,101.03,101.12,16653.0,96.8602,97.0517,96.7261,96.8123,16653.0
2020-06-17 14:55:00,101.1,101.1,100.61,100.7,17674.0,96.7932,96.7932,96.324,96.4102,17674.0
2020-06-17 15:00:00,100.74,100.76,100.54,100.7,14982.0,96.4485,96.4676,96.257,96.4102,14982.0
2020-06-17 15:05:00,100.66,100.72,100.56,100.65,12160.0,96.3719,96.4293,96.2762,96.3623,12160.0
2020-06-17 15:10:00,100.62,100.66,100.39,100.39,18235.0,96.3336,96.3719,96.1134,96.1134,18235.0
2020-06-17 15:15:00,100.31,100.52,100.14,100.18,29848.0,96.0368,96.2379,95.8741,95.9123,29848.0
2020-06-17 15:20:00,100.18,100.26,100.0,100.03,46338.0,95.9123,95.9889,95.74,95.7687,46338.0
2020-06-17 15:25:00,100.05,100.08,99.77,99.95,58738.0,95.7879,95.8166,95.5198,95.6921,58738.0
2020-06-17 15:30:00,99.96,100.11,99.64,99.7,86793.0,95.7017,95.8453,95.3954,95.4528,86793.0
2020-06-17 15:35:00,99.65,99.89,99.51,99.62,63088.0,95.4049,95.6347,95.2709,95.3762,63088.0
2020-06-17 15:40:00,99.62,99.65,99.09,99.26,76920.0,95.3762,95.4049,94.8688,95.0315,76920.0
2020-06-17 15:45:00,99.26,99.44,99.0,99.06,108272.0,95.0315,95.2039,94.7826,94.8401,108272.0
2020-06-17 15:50:00,99.0,99.4,98.91,99.06,173670.0,94.7826,95.1656,94.6964,94.8401,173670.0
2020-06-17 15:55:00,99.1,99.13,98.55,99.11,305197.0,94.8784,94.9071,94.3518,94.8879,305197.0
2020-06-18 09:30:00,98.18,98.26,96.73,97.5,87251.0,93.9975,94.0741,92.6093,93.3465,87251.0
2020-06-18 09:35:00,97.34,98.19,97.26,98.12,66662.0,93.1933,94.0071,93.1167,93.9401,66662.0
2020-06-18 09:40:00,98.07,98.26,97.79,98.21,60035.0,93.8922,94.0741,93.6242,94.0263,60035.0
2020-06-18 09:45:00,98.22,98.26,97.64,98.12,35881.0,94.0358,94.0741,93.4806,93.9401,35881.0
2020-06-18 09:50:00,98.1,98.57,98.0,98.47,28090.0,93.921,94.3709,93.8252,94.2752,28090.0
2020-06-18 09:55:00,98.46,99.19,98.32,99.04,41397.0,94.2656,94.9645,94.1316,94.8209,41397.0
2020-06-18 10:00:00,99.06,99.41,98.75,99.41,39654.0,94.8401,95.1751,94.5433,95.1751,39654.0
2020-06-18 10:05:00,99.44,100.04,99.4,100.04,36087.0,95.2039,95.7783,95.1656,95.7783,36087.0
2020-06-18 10:10:00,99.99,100.34,99.68,100.21,32696.0,95.7304,96.0655,95.4336,95.9411,32696.0
2020-06-18 10:15:00,100.21,100.35,100.0,100.03,29273.0,95.9411,96.0751,95.74,95.7687,29273.0
2020-06-18 10:20:00,100.05,100.16,99.73,100.08,78072.0,95.7879,95.8932,95.4815,95.8166,78072.0
2020-06-18 10:25:00,100.04,100.53,99.91,100.48,23547.0,95.7783,96.2474,95.6538,96.1996,23547.0
2020-06-18 10:30:00,100.48,100.83,100.01,100.25,15464.0,96.1996,96.5347,95.7496,95.9794,15464.0
2020-06-18 10:35:00,100.19,100.52,100.16,100.2,26625.0,95.9219,96.2379,95.8932,95.9315,26625.0
2020-06-18 10:40:00,100.26,100.41,100.04,100.2,25817.0,95.9889,96.1325,95.7783,95.9315,25817.0
2020-06-18 10:45:00,100.24,100.66,100.15,100.56,14113.0,95.9698,96.3719,95.8836,96.2762,14113.0
2020-06-18 10:50:00,100.49,100.49,99.85,100.07,13540.0,96.2091,96.2091,95.5964,95.807,13540.0
2020-06-18 10:55:00,100.11,100.38,99.78,100.37,31007.0,95.8453,96.1038,95.5294,96.0943,31007.0
2020-06-18 11:00:00,100.37,100.49,100.13,100.49,19012.0,96.0943,96.2091,95.8645,96.2091,19012.0
2020-06-18 11:05:00,100.39,100.45,100.02,100.02,17645.0,96.1134,96.1708,95.7592,95.7592,17645.0
2020-06-18 11:10:00,100.02,100.35,100.02,100.32,14868.0,95.7592,96.0751,95.7592,96.0464,14868.0
2020-06-18 11:15:00,100.34,100.46,100.23,100.24,21247.0,96.0655,96.1804,95.9602,95.9698,21247.0
2020-06-18 11:20:00,100.27,100.38,100.24,100.38,16619.0,95.9985,96.1038,95.9698,96.1038,16619.0
2020-06-18 11:25:00,100.4,100.97,100.34,100.96,25153.0,96.123,96.6687,96.0655,96.6591,25153.0
2020-06-18 11:30:00,101.0,101.7,100.96,101.17,36418.0,96.6974,97.3676,96.6591,96.8602,36418.0
2020-06-18 11:35:00,101.17,101.32,100.83,101.14,33708.0,96.8602,97.0038,96.5347,96.8315,33708.0
2020-06-18 11:40:00,101.11,101.31,100.85,100.87,57995.0,96.8027,96.9942,96.5538,96.573,57995.0
2020-06-18 11:45:00,100.85,101.06,100.8,101.02,22554.0,96.5538,96.7549,96.5059,96.7166,22554.0
2020-06-18 11:50:00,100.98,100.98,100.12,100.13,13468.0,96.6783,96.6783,95.8549,95.8645,13468.0
2020-06-18 11:55:00,100.15,100.2,99.8,99.92,20961.0,95.8836,95.9315,95.5485,95.6634,20961.0
2020-06-18 12:00:00,99.84,100.07,99.63,99.7,17115.0,95.5868,95.807,95.3858,95.4528,17115.0
2020-06-18 12:05:00,99.77,100.08,99.75,99.85,17274.0,95.5198,95.8166,95.5007,95.5964,17274.0
2020-06-18 12:10:00,99.9,100.04,99.83,99.95,13762.0,95.6443,95.7783,95.5773,95.6921,13762.0
2020-06-18 12:15:00,99.98,100.31,99.89,100.27,13153.0,95.7209,96.0368,95.6347,95.9985,13153.0
2020-06-18 12:20:00,100.29,100.65,100.21,100.35,7059.0,96.0177,96.3623,95.9411,96.0751,7059.0
2020-06-18 12:25:00,100.38,100.69,100.35,100.45,5810.0,96.1038,96.4006,96.0751,96.1708,5810.0
2020-06-18 12:30:00,100.47,100.59,100.26,100.28,6598.0,96.19,96.3049,95.9889,96.0081,6598.0
2020-06-18 12:35:00,100.32,100.34,100.0,100.09,8803.0,96.0464,96.0655,95.74,95.8262,8803.0
2020-06-18 12:40:00,100.14,100.33,100.09,100.15,15594.0,95.8741,96.056,95.8262,95.8836,15594.0
2020-06-18 12:45:00,100.17,100.48,100.09,100.45,29600.0,95.9028,96.1996,95.8262,96.1708,29600.0
2020-06-18 12:50:00,100.46,100.56,100.41,100.5,12829.0,96.1804,96.2762,96.1325,96.2187,12829.0
2020-06-18 12:55:00,100.52,100.55,100.32,100.33,22762.0,96.2379,96.2666,96.0464,96.056,22762.0
2020-06-18 13:00:00,100.32,100.56,100.29,100.53,21702.0,96.0464,96.2762,96.0177,96.2474,21702.0
2020-06-18 13:05:00,100.5,100.52,100.36,100.37,8985.0,96.2187,96.2379,96.0847,96.0943,8985.0
2020-06-18 13:10:00,100.46,100.57,100.25,100.43,6349.0,96.1804,96.2857,95.9794,96.1517,6349.0
2020-06-18 13:15:00,100.41,100.55,100.33,100.47,7033.0,96.1325,96.2666,96.056,96.19,7033.0
2020-06-18 13:20:00,100.48,100.48,100.32,100.32,3035.0,96.1996,96.1996,96.0464,96.0464,3035.0
2020-06-18 13:25:00,100.3,100.34,100.03,100.13,7523.0,96.0272,96.0655,95.7687,95.8645,7523.0
2020-06-18 13:30:00,100.16,100.25,100.16,100.22,4656.0,95.8932,95.9794,95.8932,95.9506,4656.0
2020-06-18 13:35:00,100.2,100.26,100.14,100.2,6218.0,95.9315,95.9889,95.8741,95.9315,6218.0
2020-06-18 13:40:00,100.25,100.27,100.0,100.01,5870.0,95.9794,95.9985,95.74,95.7496,5870.0
2020-06-18 13:45:00,100.01,100.11,99.99,100.03,9622.0,95.7496,95.8453,95.7304,95.7687,9622.0
2020-06-18 13:50:00,100.06,100.09,99.9,99.91,13394.0,95.7975,95.8262,95.6443,95.6538,13394.0
2020-06-18 13:55:00,99.94,100.14,99.94,100.09,10702.0,95.6826,95.8741,95.6826,95.8262,10702.0
2020-06-18 14:00:00,100.11,100.19,99.95,100.0,13255.0,95.8453,95.9219,95.6921,95.74,13255.0
2020-06-18 14:05:00,100.03,100.06,99.92,100.05,11832.0,95.7687,95.7975,95.6634,95.7879,11832.0
2020-06-18 14:10:00,100.01,100.03,99.93,99.96,9046.0,95.7496,95.7687,95.673,95.7017,9046.0
2020-06-18 14:15:00,99.96,100.07,99.72,100.02,20443.0,95.7017,95.807,95.4719,95.7592,20443.0
2020-06-18 14:20:00,100.02,100.14,100.0,100.09,11085.0,95.7592,95.8741,95.74,95.8262,11085.0
2020-06-18 14:25:00,100.13,100.15,99.72,99.8,15482.0,95.8645,95.8836,95.4719,95.5485,15482.0
2020-06-18 14:30:00,99.81,100.1,99.61,99.62,35259.0,95.5581,95.8358,95.3666,95.3762,35259.0
2020-06-18 14:35:00,99.64,99.71,99.62,99.62,14458.0,95.3954,95.4624,95.3762,95.3762,14458.0
2020-06-18 14:40:00,99.67,99.73,99.35,99.37,12954.0,95.4241,95.4815,95.1177,95.1369,12954.0
2020-06-18 14:45:00,99.36,99.95,99.36,99.83,25480.0,95.1273,95.6921,95.1273,95.5773,25480.0
2020-06-18 14:50:00,99.87,99.87,99.63,99.66,12060.0,95.6156,95.6156,95.3858,95.4145,12060.0
2020-06-18 14:55:00,99.63,100.06,99.62,99.8,19027.0,95.3858,95.7975,95.3762,95.5485,19027.0
2020-06-18 15:00:00,99.76,99.76,99.56,99.6,12155.0,95.5102,95.5102,95.3188,95.3571,12155.0
2020-06-18 15:05:00,99.6,99.98,99.58,99.94,20692.0,95.3571,95.7209,95.3379,95.6826,20692.0
2020-06-18 15:10:00,99.9,99.9,99.56,99.56,14066.0,95.6443,95.6443,95.3188,95.3188,14066.0
2020-06-18 15:15:00,99.59,99.89,99.59,99.84,18178.0,95.3475,95.6347,95.3475,95.5868,18178.0
2020-06-18 15:20:00,99.87,99.93,99.74,99.84,27766.0,95.6156,95.673,95.4911,95.5868,27766.0
2020-06-18 15:25:00,99.84,99.95,99.66,99.79,40541.0,95.5868,95.6921,95.4145,95.539,40541.0
2020-06-18 15:30:00,99.81,99.93,99.63,99.8,38785.0,95.5581,95.673,95.3858,95.5485,38785.0
2020-06-18 15:35:00,99.79,100.01,99.73,99.85,41082.0,95.539,95.7496,95.4815,95.5964,41082.0
2020-06-18 15:40:00,99.87,99.89,99.52,99.53,43334.0,95.6156,95.6347,95.2805,95.29,43334.0
2020-06-18 15:45:00,99.54,99.7,99.22,99.42,62881.0,95.2996,95.4528,94.9932,95.1847,62881.0
2020-06-18 15:50:00,99.42,99.98,99.38,99.85,113914.0,95.1847,95.7209,95.1464,95.5964,113914.0
2020-06-18 15:55:00,99.86,100.19,99.78,100.1,186679.0,95.606,95.9219,95.5294,95.8358,186679.0
2020-06-19 09:30:00,101.91,102.39,101.66,101.88,173081.0,97.5686,98.0282,97.3293,97.5399,173081.0
2020-06-19 09:35:00,101.86,102.47,101.86,102.27,7712.0,97.5208,98.1048,97.5208,97.9133,7712.0
2020-06-19 09:40:00,102.36,102.97,102.17,102.8,37490.0,97.9995,98.5835,97.8176,98.4207,37490.0
2020-06-19 09:45:00,102.81,103.28,102.7,103.26,21019.0,98.4303,98.8803,98.325,98.8611,21019.0
2020-06-19 09:50:00,103.26,103.35,102.08,102.39,19300.0,98.8611,98.9473,97.7314,98.0282,19300.0
2020-06-19 09:55:00,102.33,102.45,101.77,101.83,25204.0,97.9708,98.0856,97.4346,97.4921,25204.0
2020-06-19 10:00:00,101.83,102.38,101.79,102.38,13713.0,97.4921,98.0186,97.4538,98.0186,13713.0
2020-06-19 10:05:00,102.38,102.45,102.05,102.11,12467.0,98.0186,98.0856,97.7027,97.7601,12467.0
2020-06-19 10:10:00,102.12,102.12,101.32,101.46,27469.0,97.7697,97.7697,97.0038,97.1378,27469.0
2020-06-19 10:15:00,101.4,101.66,101.38,101.47,6209.0,97.0804,97.3293,97.0612,97.1474,6209.0
2020-06-19 10:20:00,101.45,101.58,101.23,101.58,12231.0,97.1282,97.2527,96.9176,97.2527,12231.0
2020-06-19 10:25:00,101.53,101.59,100.82,101.08,20036.0,97.2048,97.2623,96.5251,96.774,20036.0
2020-06-19 10:30:00,101.05,101.06,100.48,100.64,14932.0,96.7453,96.7549,96.1996,96.3528,14932.0
2020-06-19 10:35:00,100.65,100.65,100.15,100.34,27216.0,96.3623,96.3623,95.8836,96.0655,27216.0
2020-06-19 10:40:00,100.34,100.41,99.91,100.24,19315.0,96.0655,96.1325,95.6538,95.9698,19315.0
2020-06-19 10:45:00,100.24,100.78,100.12,100.69,19927.0,95.9698,96.4868,95.8549,96.4006,19927.0
2020-06-19 10:50:00,100.7,100.97,100.56,100.93,14574.0,96.4102,96.6687,96.2762,96.6304,14574.0
2020-06-19 10:55:00,100.92,101.0,100.39,100.71,10472.0,96.6208,96.6974,96.1134,96.4198,10472.0
2020-06-19 11:00:00,100.71,100.89,100.59,100.69,6316.0,96.4198,96.5921,96.3049,96.4006,6316.0
2020-06-19 11:05:00,100.71,100.82,100.58,100.65,4827.0,96.4198,96.5251,96.2953,96.3623,4827.0
2020-06-19 11:10:00,100.63,100.89,100.62,100.71,7983.0,96.3432,96.5921,96.3336,96.4198,7983.0
2020-06-19 11:15:00,100.7,100.76,100.32,100.32,6498.0,96.4102,96.4676,96.0464,96.0464,6498.0
2020-06-19 11:20:00,100.27,100.51,100.16,100.32,10256.0,95.9985,96.2283,95.8932,96.0464,10256.0
2020-06-19 11:25:00,100.27,100.4,100.19,100.23,7869.0,95.9985,96.123,95.9219,95.9602,7869.0
2020-06-19 11:30:00,100.23,100.25,100.07,100.13,6474.0,95.9602,95.9794,95.807,95.8645,6474.0
2020-06-19 11:35:00,100.13,100.17,99.86,99.94,12618.0,95.8645,95.9028,95.606,95.6826,12618.0
2020-06-19 11:40:00,100.04,100.09,99.91,100.0,6845.0,95.7783,95.8262,95.6538,95.74,6845.0
2020-06-19 11:45:00,100.05,100.62,100.01,100.57,22543.0,95.7879,96.3336,95.7496,96.2857,22543.0
2020-06-19 11:50:00,100.57,100.6,100.36,100.4,5083.0,96.2857,96.3145,96.0847,96.123,5083.0
2020-06-19 11:55:00,100.3,100.33,99.95,99.98,5103.0,96.0272,96.056,95.6921,95.7209,5103.0
2020-06-19 12:00:00,100.02,100.03,99.82,99.89,8174.0,95.7592,95.7687,95.5677,95.6347,8174.0
2020-06-19 12:05:00,99.85,99.86,99.59,99.81,6129.0,95.5964,95.606,95.3475,95.5581,6129.0
2020-06-19 12:10:00,99.81,100.04,99.47,99.48,8308.0,95.5581,95.7783,95.2326,95.2422,8308.0
2020-06-19 12:15:00,99.37,99.49,98.39,98.4,24770.0,95.1369,95.2517,94.1986,94.2082,24770.0
2020-06-19 12:20:00,98.3,98.88,98.21,98.32,10078.0,94.1124,94.6677,94.0263,94.1316,10078.0
2020-06-19 12:25:00,98.26,98.57,98.09,98.49,15806.0,94.0741,94.3709,93.9114,94.2943,15806.0
2020-06-19 12:30:00,98.52,99.15,98.52,99.03,15982.0,94.3231,94.9262,94.3231,94.8113,15982.0
2020-06-19 12:35:00,99.07,99.18,98.94,99.05,16522.0,94.8496,94.9549,94.7252,94.8305,16522.0
2020-06-19 12:40:00,98.99,99.06,98.76,99.02,9371.0,94.773,94.8401,94.5528,94.8018,9371.0
2020-06-19 12:45:00,98.98,99.23,98.85,99.23,8215.0,94.7635,95.0028,94.639,95.0028,8215.0
2020-06-19 12:50:00,99.26,99.3,99.1,99.13,6139.0,95.0315,95.0698,94.8784,94.9071,6139.0
2020-06-19 12:55:00,99.12,99.42,99.04,99.41,5730.0,94.8975,95.1847,94.8209,95.1751,5730.0
2020-06-19 13:00:00,99.33,99.33,99.07,99.07,5761.0,95.0986,95.0986,94.8496,94.8496,5761.0
2020-06-19 13:05:00,99.12,99.17,99.0,99.06,7322.0,94.8975,94.9454,94.7826,94.8401,7322.0
2020-06-19 13:10:00,99.12,99.22,99.05,99.06,5309.0,94.8975,94.9932,94.8305,94.8401,5309.0
2020-06-19 13:15:00,99.09,99.09,98.72,98.8,8048.0,94.8688,94.8688,94.5145,94.5911,8048.0
2020-06-19 13:20:00,98.82,98.89,98.58,98.58,6210.0,94.6103,94.6773,94.3805,94.3805,6210.0
2020-06-19 13:25:00,98.62,98.82,98.61,98.7,6581.0,94.4188,94.6103,94.4092,94.4954,6581.0
2020-06-19 13:30:00,98.67,98.67,98.22,98.26,8227.0,94.4667,94.4667,94.0358,94.0741,8227.0
2020-06-19 13:35:00,98.37,99.03,98.36,98.96,9750.0,94.1795,94.8113,94.1699,94.7443,9750.0
2020-06-19 13:40:00,98.91,99.02,98.8,98.93,4126.0,94.6964,94.8018,94.5911,94.7156,4126.0
2020-06-19 13:45:00,98.94,98.98,98.57,98.75,14333.0,94.7252,94.7635,94.3709,94.5433,14333.0
2020-06-19 13:50:00,98.75,98.85,98.68,98.7,6917.0,94.5433,94.639,94.4762,94.4954,6917.0
2020-06-19 13:55:00,98.75,98.88,98.5,98.52,13877.0,94.5433,94.6677,94.3039,94.3231,13877.0
2020-06-19 14:00:00,98.52,98.93,98.51,98.68,15692.0,94.3231,94.7156,94.3135,94.4762,15692.0
2020-06-19 14:05:00,98.66,98.74,98.22,98.31,9668.0,94.4571,94.5337,94.0358,94.122,9668.0
2020-06-19 14:10:00,98.26,98.34,98.1,98.28,4608.0,94.0741,94.1507,93.921,94.0933,4608.0
2020-06-19 14:15:00,98.32,98.53,98.06,98.17,6590.0,94.1316,94.3326,93.8827,93.988,6590.0
2020-06-19 14:20:00,98.23,98.58,98.23,98.57,4097.0,94.0454,94.3805,94.0454,94.3709,4097.0
2020-06-19 14:25:00,98.6,98.62,98.1,98.28,19456.0,94.3997,94.4188,93.921,94.0933,19456.0
2020-06-19 14:30:00,98.27,98.55,98.05,98.46,33276.0,94.0837,94.3518,93.8731,94.2656,33276.0
2020-06-19 14:35:00,98.43,98.91,98.41,98.83,8900.0,94.2369,94.6964,94.2177,94.6199,8900.0
2020-06-19 14:40:00,98.83,99.02,98.71,99.02,5985.0,94.6199,94.8018,94.505,94.8018,5985.0
2020-06-19 14:45:00,98.93,99.16,98.74,98.76,6471.0,94.7156,94.9358,94.5337,94.5528,6471.0
2020-06-19 14:50:00,98.81,98.99,98.66,98.92,8794.0,94.6007,94.773,94.4571,94.706,8794.0
2020-06-19 14:55:00,98.86,99.06,98.79,98.95,10565.0,94.6486,94.8401,94.5816,94.7347,10565.0
2020-06-19 15:00:00,98.91,99.01,98.88,98.88,4666.0,94.6964,94.7922,94.6677,94.6677,4666.0
2020-06-19 15:05:00,98.87,98.87,98.66,98.81,10151.0,94.6582,94.6582,94.4571,94.6007,10151.0
2020-06-19 15:10:00,98.78,99.28,98.69,98.88,26741.0,94.572,95.0507,94.4858,94.6677,26741.0
2020-06-19 15:15:00,98.9,99.41,98.6,99.41,87753.0,94.6869,95.1751,94.3997,95.1751,87753.0
2020-06-19 15:20:00,99.38,99.54,99.31,99.45,9134.0,95.1464,95.2996,95.0794,95.2134,9134.0
2020-06-19 15:25:00,99.48,99.48,98.57,98.57,27987.0,95.2422,95.2422,94.3709,94.3709,27987.0
2020-06-19 15:30:00,98.6,98.88,98.51,98.84,32030.0,94.3997,94.6677,94.3135,94.6294,32030.0
2020-06-19 15:35:00,98.84,98.84,98.03,98.36,49202.0,94.6294,94.6294,93.8539,94.1699,49202.0
2020-06-19 15:40:00,98.42,98.47,98.27,98.46,39202.0,94.2273,94.2752,94.0837,94.2656,39202.0
2020-06-19 15:45:00,98.47,98.66,97.75,97.81,75124.0,94.2752,94.4571,93.5859,93.6433,75124.0
2020-06-19 15:50:00,97.84,98.23,97.84,98.18,145350.0,93.672,94.0454,93.672,93.9975,145350.0
2020-06-19 15:55:00,98.18,98.24,97.43,97.49,216469.0,93.9975,94.055,93.2795,93.3369,216469.0
2020-06-22 09:30:00,97.35,97.73,97.06,97.3,85194.0,93.2029,93.5667,92.9253,93.155,85194.0
2020-06-22 09:35:00,97.36,97.58,97.01,97.38,50234.0,93.2125,93.4231,92.8774,93.2316,50234.0
2020-06-22 09:40:00,97.41,97.65,97.18,97.65,188646.0,93.2603,93.4901,93.0401,93.4901,188646.0
2020-06-22 09:45:00,97.63,98.21,97.62,97.92,16183.0,93.471,94.0263,93.4614,93.7486,16183.0
2020-06-22 09:50:00,97.89,98.2,97.78,97.8,19963.0,93.7199,94.0167,93.6146,93.6337,19963.0
2020-06-22 09:55:00,97.89,98.36,97.81,98.34,28460.0,93.7199,94.1699,93.6433,94.1507,28460.0
2020-06-22 10:00:00,98.41,98.54,98.02,98.48,30133.0,94.2177,94.3422,93.8444,94.2848,30133.0
2020-06-22 10:05:00,98.45,98.59,98.26,98.41,32859.0,94.256,94.3901,94.0741,94.2177,32859.0
2020-06-22 10:10:00,98.38,98.61,98.18,98.54,27333.0,94.189,94.4092,93.9975,94.3422,27333.0
2020-06-22 10:15:00,98.51,98.71,98.25,98.49,30052.0,94.3135,94.505,94.0646,94.2943,30052.0
2020-06-22 10:20:00,98.49,98.77,98.34,98.51,41096.0,94.2943,94.5624,94.1507,94.3135,41096.0
2020-06-22 10:25:00,98.47,98.6,98.22,98.31,15123.0,94.2752,94.3997,94.0358,94.122,15123.0
2020-06-22 10:30:00,98.36,98.46,98.16,98.41,33875.0,94.1699,94.2656,93.9784,94.2177,33875.0
2020-06-22 10:35:00,98.4,98.45,98.15,98.21,28934.0,94.2082,94.256,93.9688,94.0263,28934.0
2020-06-22 10:40:00,98.21,98.39,98.07,98.18,21067.0,94.0263,94.1986,93.8922,93.9975,21067.0
2020-06-22 10:45:00,98.2,98.38,97.67,97.87,46047.0,94.0167,94.189,93.5093,93.7008,46047.0
2020-06-22 10:50:00,97.91,97.91,97.3,97.31,21815.0,93.739,93.739,93.155,93.1646,21815.0
2020-06-22 10:55:00,97.25,97.35,97.13,97.13,55861.0,93.1072,93.2029,92.9923,92.9923,55861.0
2020-06-22 11:00:00,97.13,97.63,97.02,97.51,57803.0,92.9923,93.471,92.887,93.3561,57803.0
2020-06-22 11:05:00,97.5,97.58,97.21,97.49,17960.0,93.3465,93.4231,93.0689,93.3369,17960.0
2020-06-22 11:10:00,97.5,97.67,97.41,97.51,17676.0,93.3465,93.5093,93.2603,93.3561,17676.0
2020-06-22 11:15:00,97.62,97.97,97.44,97.69,13568.0,93.4614,93.7965,93.2891,93.5284,13568.0
2020-06-22 11:20:00,97.69,97.88,97.49,97.66,15476.0,93.5284,93.7103,93.3369,93.4997,15476.0
2020-06-22 11:25:00,97.66,97.78,97.46,97.46,11502.0,93.4997,93.6146,93.3082,93.3082,11502.0
2020-06-22 11:30:00,97.46,97.9,97.46,97.83,12970.0,93.3082,93.7295,93.3082,93.6625,12970.0
2020-06-22 11:35:00,97.87,97.88,97.63,97.75,13428.0,93.7008,93.7103,93.471,93.5859,13428.0
2020-06-22 11:40:00,97.7,97.78,97.48,97.56,11751.0,93.538,93.6146,93.3274,93.404,11751.0
2020-06-22 11:45:00,97.62,97.74,97.54,97.55,6372.0,93.4614,93.5763,93.3848,93.3944,6372.0
2020-06-22 11:50:00,97.66,97.88,97.51,97.53,9225.0,93.4997,93.7103,93.3561,93.3752,9225.0
2020-06-22 11:55:00,97.55,97.73,97.52,97.55,10130.0,93.3944,93.5667,93.3657,93.3944,10130.0
2020-06-22 12:00:00,97.56,98.26,97.56,98.26,20614.0,93.404,94.0741,93.404,94.0741,20614.0
2020-06-22 12:05:00,98.15,98.36,98.12,98.29,10765.0,93.9688,94.1699,93.9401,94.1029,10765.0
2020-06-22 12:10:00,98.32,98.6,98.25,98.43,16104.0,94.1316,94.3997,94.0646,94.2369,16104.0
2020-06-22 12:15:00,98.42,98.56,98.39,98.41,11737.0,94.2273,94.3614,94.1986,94.2177,11737.0
2020-06-22 12:20:00,98.42,98.42,98.15,98.24,13035.0,94.2273,94.2273,93.9688,94.055,13035.0
2020-06-22 12:25:00,98.24,98.39,98.09,98.16,107698.0,94.055,94.1986,93.9114,93.9784,107698.0
2020-06-22 12:30:00,98.18,98.2,98.01,98.06,14492.0,93.9975,94.0167,93.8348,93.8827,14492.0
2020-06-22 12:35:00,98.02,98.21,97.96,98.07,14247.0,93.8444,94.0263,93.7869,93.8922,14247.0
2020-06-22 12:40:00,98.07,98.26,97.95,98.21,7932.0,93.8922,94.0741,93.7773,94.0263,7932.0
2020-06-22 12:45:00,98.23,98.57,98.19,98.57,91995.0,94.0454,94.3709,94.0071,94.3709,91995.0
2020-06-22 12:50:00,98.56,99.12,98.49,99.0,63386.0,94.3614,94.8975,94.2943,94.7826,63386.0
2020-06-22 12:55:00,99.01,99.12,98.56,98.56,29645.0,94.7922,94.8975,94.3614,94.3614,29645.0
2020-06-22 13:00:00,98.56,98.68,98.49,98.49,18007.0,94.3614,94.4762,94.2943,94.2943,18007.0
2020-06-22 13:05:00,98.49,98.77,98.44,98.76,24146.0,94.2943,94.5624,94.2465,94.5528,24146.0
2020-06-22 13:10:00,98.74,98.76,98.43,98.43,45892.0,94.5337,94.5528,94.2369,94.2369,45892.0
2020-06-22 13:15:00,98.47,98.47,98.11,98.17,33036.0,94.2752,94.2752,93.9305,93.988,33036.0
2020-06-22 13:20:00,98.2,98.5,98.15,98.41,26229.0,94.0167,94.3039,93.9688,94.2177,26229.0
2020-06-22 13:25:00,98.45,98.45,97.96,98.23,19840.0,94.256,94.256,93.7869,94.0454,19840.0
2020-06-22 13:30:00,98.23,98.3,98.09,98.11,11333.0,94.0454,94.1124,93.9114,93.9305,11333.0
2020-06-22 13:35:00,98.1,98.1,97.75,97.81,12288.0,93.921,93.921,93.5859,93.6433,12288.0
2020-06-22 13:40:00,97.82,97.91,97.76,97.88,9564.0,93.6529,93.739,93.5954,93.7103,9564.0
2020-06-22 13:45:00,97.82,97.98,97.82,97.92,5177.0,93.6529,93.8061,93.6529,93.7486,5177.0
2020-06-22 13:50:00,97.92,98.12,97.85,98.07,10772.0,93.7486,93.9401,93.6816,93.8922,10772.0
2020-06-22 13:55:00,98.09,98.35,98.09,98.35,6932.0,93.9114,94.1603,93.9114,94.1603,6932.0
2020-06-22 14:00:00,98.38,98.42,98.04,98.05,16648.0,94.189,94.2273,93.8635,93.8731,16648.0
2020-06-22 14:05:00,98.11,98.21,98.07,98.21,9955.0,93.9305,94.0263,93.8922,94.0263,9955.0
2020-06-22 14:10:00,98.23,98.23,97.91,97.96,9655.0,94.0454,94.0454,93.739,93.7869,9655.0
2020-06-22 14:15:00,97.98,98.06,97.77,97.78,5708.0,93.8061,93.8827,93.605,93.6146,5708.0
2020-06-22 14:20:00,97.76,97.8,97.65,97.79,9733.0,93.5954,93.6337,93.4901,93.6242,9733.0
2020-06-22 14:25:00,97.79,98.0,97.78,97.86,8836.0,93.6242,93.8252,93.6146,93.6912,8836.0
2020-06-22 14:30:00,97.88,97.93,97.73,97.84,7556.0,93.7103,93.7582,93.5667,93.672,7556.0
2020-06-22 14:35:00,97.84,98.03,97.71,97.89,12801.0,93.672,93.8539,93.5476,93.7199,12801.0
2020-06-22 14:40:00,97.89,97.95,97.78,97.93,9448.0,93.7199,93.7773,93.6146,93.7582,9448.0
2020-06-22 14:45:00,97.94,98.0,97.71,97.79,9469.0,93.7678,93.8252,93.5476,93.6242,9469.0
2020-06-22 14:50:00,97.75,97.8,97.65,97.7,9360.0,93.5859,93.6337,93.4901,93.538,9360.0
2020-06-22 14:55:00,97.75,98.06,97.72,97.91,12588.0,93.5859,93.8827,93.5571,93.739,12588.0
2020-06-22 15:00:00,97.95,98.07,97.91,97.92,8833.0,93.7773,93.8922,93.739,93.7486,8833.0
2020-06-22 15:05:00,97.91,97.93,97.65,97.74,14340.0,93.739,93.7582,93.4901,93.5763,14340.0
2020-06-22 15:10:00,97.74,97.88,97.57,97.61,11648.0,93.5763,93.7103,93.4135,93.4518,11648.0
2020-06-22 15:15:00,97.58,97.61,97.35,97.37,25536.0,93.4231,93.4518,93.2029,93.2221,25536.0
2020-06-22 15:20:00,97.34,97.42,97.15,97.22,22020.0,93.1933,93.2699,93.0114,93.0784,22020.0
2020-06-22 15:25:00,97.22,97.49,97.21,97.41,13944.0,93.0784,93.3369,93.0689,93.2603,13944.0
2020-06-22 15:30:00,97.46,97.83,97.39,97.77,20554.0,93.3082,93.6625,93.2412,93.605,20554.0
2020-06-22 15:35:00,97.77,97.8,97.47,97.6,37348.0,93.605,93.6337,93.3178,93.4423,37348.0
2020-06-22 15:40:00,97.67,98.03,97.59,98.01,36424.0,93.5093,93.8539,93.4327,93.8348,36424.0
2020-06-22 15:45:00,98.05,98.21,97.64,97.65,56325.0,93.8731,94.0263,93.4806,93.4901,56325.0
2020-06-22 15:50:00,97.63,97.94,97.57,97.94,42634.0,93.471,93.7678,93.4135,93.7678,42634.0
2020-06-22 15:55:00,97.95,98.41,97.83,98.27,149495.0,93.7773,94.2177,93.6625,94.0837,149495.0
2020-06-23 09:30:00,100.65,101.48,99.15,99.15,107669.0,96.3623,97.157,94.9262,94.9262,107669.0
2020-06-23 09:35:00,99.18,99.38,98.64,98.88,46824.0,94.9549,95.1464,94.438,94.6677,46824.0
2020-06-23 09:40:00,98.95,99.47,98.95,99.4,24273.0,94.7347,95.2326,94.7347,95.1656,24273.0
2020-06-23 09:45:00,99.4,99.4,98.83,99.06,36454.0,95.1656,95.1656,94.6199,94.8401,36454.0
2020-06-23 09:50:00,99.15,99.15,98.63,98.98,17381.0,94.9262,94.9262,94.4284,94.7635,17381.0
2020-06-23 09:55:00,99.1,99.17,98.57,98.8,9093.0,94.8784,94.9454,94.3709,94.5911,9093.0
2020-06-23 10:00:00,98.72,98.95,98.45,98.95,36745.0,94.5145,94.7347,94.256,94.7347,36745.0
2020-06-23 10:05:00,99.06,99.11,98.69,98.74,14535.0,94.8401,94.8879,94.4858,94.5337,14535.0
2020-06-23 10:10:00,98.61,98.8,98.28,98.78,9705.0,94.4092,94.5911,94.0933,94.572,9705.0
2020-06-23 10:15:00,98.79,99.02,98.73,98.85,11428.0,94.5816,94.8018,94.5241,94.639,11428.0
2020-06-23 10:20:00,98.87,98.95,98.23,98.45,7182.0,94.6582,94.7347,94.0454,94.256,7182.0
2020-06-23 10:25:00,98.55,98.56,98.3,98.45,6302.0,94.3518,94.3614,94.1124,94.256,6302.0
2020-06-23 10:30:00,98.51,98.53,97.91,98.03,18811.0,94.3135,94.3326,93.739,93.8539,18811.0
2020-06-23 10:35:00,98.07,98.1,97.78,97.9,20556.0,93.8922,93.921,93.6146,93.7295,20556.0
2020-06-23 10:40:00,97.81,97.82,97.41,97.51,26056.0,93.6433,93.6529,93.2603,93.3561,26056.0
2020-06-23 10:45:00,97.5,97.55,97.12,97.38,16310.0,93.3465,93.3944,92.9827,93.2316,16310.0
2020-06-23 10:50:00,97.4,97.59,97.29,97.46,20503.0,93.2508,93.4327,93.1455,93.3082,20503.0
2020-06-23 10:55:00,97.45,97.55,97.18,97.55,18423.0,93.2986,93.3944,93.0401,93.3944,18423.0
2020-06-23 11:00:00,97.5,97.75,97.35,97.71,25897.0,93.3465,93.5859,93.2029,93.5476,25897.0
2020-06-23 11:05:00,97.73,97.84,97.42,97.81,44717.0,93.5667,93.672,93.2699,93.6433,44717.0
2020-06-23 11:10:00,97.84,98.22,97.81,98.01,17806.0,93.672,94.0358,93.6433,93.8348,17806.0
2020-06-23 11:15:00,97.98,98.4,97.98,98.39,19114.0,93.8061,94.2082,93.8061,94.1986,19114.0
2020-06-23 11:20:00,98.42,98.62,97.98,98.62,29553.0,94.2273,94.4188,93.8061,94.4188,29553.0
2020-06-23 11:25:00,98.66,98.82,98.53,98.8,23921.0,94.4571,94.6103,94.3326,94.5911,23921.0
2020-06-23 11:30:00,98.75,98.85,98.67,98.79,9038.0,94.5433,94.639,94.4667,94.5816,9038.0
2020-06-23 11:35:00,98.86,98.86,98.7,98.82,9950.0,94.6486,94.6486,94.4954,94.6103,9950.0
2020-06-23 11:40:00,98.77,99.12,98.77,98.94,19077.0,94.5624,94.8975,94.5624,94.7252,19077.0
2020-06-23 11:45:00,98.93,98.98,98.62,98.62,6927.0,94.7156,94.7635,94.4188,94.4188,6927.0
2020-06-23 11:50:00,98.57,98.86,98.49,98.78,10616.0,94.3709,94.6486,94.2943,94.572,10616.0
2020-06-23 11:55:00,98.83,99.05,98.83,99.02,3860.0,94.6199,94.8305,94.6199,94.8018,3860.0
2020-06-23 12:00:00,99.09,99.16,98.96,98.97,9074.0,94.8688,94.9358,94.7443,94.7539,9074.0
2020-06-23 12:05:00,98.93,98.97,98.43,98.44,11840.0,94.7156,94.7539,94.2369,94.2465,11840.0
2020-06-23 12:10:00,98.45,98.5,98.37,98.41,5494.0,94.256,94.3039,94.1795,94.2177,5494.0
2020-06-23 12:15:00,98.41,98.62,98.34,98.49,20289.0,94.2177,94.4188,94.1507,94.2943,20289.0
2020-06-23 12:20:00,98.49,98.7,98.4,98.67,7240.0,94.2943,94.4954,94.2082,94.4667,7240.0
2020-06-23 12:25:00,98.65,98.69,98.19,98.2,32940.0,94.4475,94.4858,94.0071,94.0167,32940.0
2020-06-23 12:30:00,98.21,98.26,97.94,97.95,18629.0,94.0263,94.0741,93.7678,93.7773,18629.0
2020-06-23 12:35:00,97.9,98.01,97.8,97.83,12592.0,93.7295,93.8348,93.6337,93.6625,12592.0
2020-06-23 12:40:00,97.83,98.51,97.82,98.46,13861.0,93.6625,94.3135,93.6529,94.2656,13861.0
2020-06-23 12:45:00,98.45,98.8,98.43,98.7,8623.0,94.256,94.5911,94.2369,94.4954,8623.0
2020-06-23 12:50:00,98.65,98.66,98.46,98.46,5407.0,94.4475,94.4571,94.2656,94.2656,5407.0
2020-06-23 12:55:00,98.46,98.62,98.41,98.47,6496.0,94.2656,94.4188,94.2177,94.2752,6496.0
2020-06-23 13:00:00,98.45,98.51,98.37,98.4,9590.0,94.256,94.3135,94.1795,94.2082,9590.0
2020-06-23 13:05:00,98.36,98.44,98.31,98.44,9980.0,94.1699,94.2465,94.122,94.2465,9980.0
2020-06-23 13:10:00,98.44,98.62,98.4,98.58,8297.0,94.2465,94.4188,94.2082,94.3805,8297.0
2020-06-23 13:15:00,98.58,98.91,98.58,98.91,12513.0,94.3805,94.6964,94.3805,94.6964,12513.0
2020-06-23 13:20:00,98.91,99.04,98.9,98.95,15523.0,94.6964,94.8209,94.6869,94.7347,15523.0
2020-06-23 13:25:00,98.98,99.0,98.6,98.7,9356.0,94.7635,94.7826,94.3997,94.4954,9356.0
2020-06-23 13:30:00,98.73,98.91,98.7,98.74,13330.0,94.5241,94.6964,94.4954,94.5337,13330.0
2020-06-23 13:35:00,98.72,99.09,98.71,99.09,13135.0,94.5145,94.8688,94.505,94.8688,13135.0
2020-06-23 13:40:00,99.15,99.2,99.06,99.11,12857.0,94.9262,94.9741,94.8401,94.8879,12857.0
2020-06-23 13:45:00,99.04,99.17,99.02,99.12,5977.0,94.8209,94.9454,94.8018,94.8975,5977.0
2020-06-23 13:50:00,99.16,99.27,98.94,99.25,19939.0,94.9358,95.0411,94.7252,95.022,19939.0
2020-06-23 13:55:00,99.2,99.34,99.15,99.29,10967.0,94.9741,95.1081,94.9262,95.0603,10967.0
2020-06-23 14:00:00,99.33,99.41,98.92,98.92,55697.0,95.0986,95.1751,94.706,94.706,55697.0
2020-06-23 14:05:00,98.94,99.22,98.91,99.09,11781.0,94.7252,94.9932,94.6964,94.8688,11781.0
2020-06-23 14:10:00,99.06,99.12,98.85,99.01,7122.0,94.8401,94.8975,94.639,94.7922,7122.0
2020-06-23 14:15:00,99.04,99.15,99.03,99.15,5662.0,94.8209,94.9262,94.8113,94.9262,5662.0
2020-06-23 14:20:00,99.16,99.43,99.16,99.36,11784.0,94.9358,95.1943,94.9358,95.1273,11784.0
2020-06-23 14:25:00,99.34,99.47,99.25,99.4,11395.0,95.1081,95.2326,95.022,95.1656,11395.0
2020-06-23 14:30:00,99.42,99.54,99.42,99.48,22523.0,95.1847,95.2996,95.1847,95.2422,22523.0
2020-06-23 14:35:00,99.48,99.65,99.44,99.46,22979.0,95.2422,95.4049,95.2039,95.223,22979.0
2020-06-23 14:40:00,99.42,99.44,99.22,99.39,17459.0,95.1847,95.2039,94.9932,95.156,17459.0
2020-06-23 14:45:00,99.38,99.38,99.11,99.18,9005.0,95.1464,95.1464,94.8879,94.9549,9005.0
2020-06-23 14:50:00,99.21,99.24,99.04,99.13,14111.0,94.9837,95.0124,94.8209,94.9071,14111.0
2020-06-23 14:55:00,99.15,99.37,99.04,99.29,18975.0,94.9262,95.1369,94.8209,95.0603,18975.0
2020-06-23 15:00:00,99.28,99.36,99.11,99.19,16107.0,95.0507,95.1273,94.8879,94.9645,16107.0
2020-06-23 15:05:00,99.15,99.29,99.12,99.2,12789.0,94.9262,95.0603,94.8975,94.9741,12789.0
2020-06-23 15:10:00,99.18,99.47,99.16,99.47,13860.0,94.9549,95.2326,94.9358,95.2326,13860.0
2020-06-23 15:15:00,99.44,99.55,99.41,99.47,14020.0,95.2039,95.3092,95.1751,95.2326,14020.0
2020-06-23 15:20:00,99.4,99.46,99.25,99.3,13947.0,95.1656,95.223,95.022,95.0698,13947.0
2020-06-23 15:25:00,99.33,99.41,99.24,99.36,14146.0,95.0986,95.1751,95.0124,95.1273,14146.0
2020-06-23 15:30:00,99.36,99.44,99.22,99.33,20648.0,95.1273,95.2039,94.9932,95.0986,20648.0
2020-06-23 15:35:00,99.33,99.35,99.23,99.28,17887.0,95.0986,95.1177,95.0028,95.0507,17887.0
2020-06-23 15:40:00,99.24,99.33,99.19,99.25,36573.0,95.0124,95.0986,94.9645,95.022,36573.0
2020-06-23 15:45:00,99.23,99.37,99.2,99.23,33546.0,95.0028,95.1369,94.9741,95.0028,33546.0
2020-06-23 15:50:00,99.24,99.26,99.03,99.06,75863.0,95.0124,95.0315,94.8113,94.8401,75863.0
2020-06-23 15:55:00,99.03,99.17,98.95,99.01,89790.0,94.8113,94.9454,94.7347,94.7922,89790.0
2020-06-24 09:30:00,97.43,97.87,96.61,96.98,112581.0,93.2795,93.7008,92.4944,92.8487,112581.0
2020-06-24 09:35:00,96.98,97.52,96.98,97.43,43628.0,92.8487,93.3657,92.8487,93.2795,43628.0
2020-06-24 09:40:00,97.37,97.43,96.67,96.79,42316.0,93.2221,93.2795,92.5519,92.6668,42316.0
2020-06-24 09:45:00,96.78,96.84,96.52,96.59,78185.0,92.6572,92.7146,92.4083,92.4753,78185.0
2020-06-24 09:50:00,96.59,96.68,96.26,96.34,99976.0,92.4753,92.5614,92.1593,92.2359,99976.0
2020-06-24 09:55:00,96.33,96.68,95.94,96.0,74069.0,92.2264,92.5614,91.853,91.9104,74069.0
2020-06-24 10:00:00,95.97,96.02,95.38,95.58,82599.0,91.8817,91.9296,91.3168,91.5083,82599.0
2020-06-24 10:05:00,95.6,95.91,95.5,95.64,101311.0,91.5275,91.8242,91.4317,91.5658,101311.0
2020-06-24 10:10:00,95.65,96.3,95.52,95.79,78248.0,91.5753,92.1976,91.4509,91.7094,78248.0
2020-06-24 10:15:00,95.82,96.11,95.58,96.11,79312.0,91.7381,92.0157,91.5083,92.0157,79312.0
2020-06-24 10:20:00,96.11,96.11,95.68,95.86,41442.0,92.0157,92.0157,91.604,91.7764,41442.0
2020-06-24 10:25:00,95.95,96.06,95.69,95.73,36792.0,91.8625,91.9679,91.6136,91.6519,36792.0
2020-06-24 10:30:00,95.68,95.75,95.27,95.45,17225.0,91.604,91.6711,91.2115,91.3838,17225.0
2020-06-24 10:35:00,95.44,95.69,94.78,94.88,91046.0,91.3743,91.6136,90.7424,90.8381,91046.0
2020-06-24 10:40:00,94.89,95.11,94.69,94.73,23786.0,90.8477,91.0583,90.6562,90.6945,23786.0
2020-06-24 10:45:00,94.78,94.97,94.67,94.91,20011.0,90.7424,90.9243,90.6371,90.8668,20011.0
2020-06-24 10:50:00,94.91,95.18,94.51,94.94,40882.0,90.8668,91.1253,90.4839,90.8956,40882.0
2020-06-24 10:55:00,94.95,95.04,94.61,94.81,40802.0,90.9051,90.9913,90.5796,90.7711,40802.0
2020-06-24 11:00:00,94.77,94.82,94.59,94.7,19801.0,90.7328,90.7807,90.5605,90.6658,19801.0
2020-06-24 11:05:00,94.66,94.93,94.4,94.53,22811.0,90.6275,90.886,90.3786,90.503,22811.0
2020-06-24 11:10:00,94.59,94.66,94.23,94.35,20474.0,90.5605,90.6275,90.2158,90.3307,20474.0
2020-06-24 11:15:00,94.34,94.63,94.1,94.61,21227.0,90.3211,90.5988,90.0914,90.5796,21227.0
2020-06-24 11:20:00,94.61,94.61,94.0,94.03,12408.0,90.5796,90.5796,89.9956,90.0243,12408.0
2020-06-24 11:25:00,94.1,94.43,94.1,94.37,10956.0,90.0914,90.4073,90.0914,90.3499,10956.0
2020-06-24 11:30:00,94.36,94.51,94.09,94.18,17661.0,90.3403,90.4839,90.0818,90.1679,17661.0
2020-06-24 11:35:00,94.17,94.59,93.93,93.94,24966.0,90.1584,90.5605,89.9286,89.9382,24966.0
2020-06-24 11:40:00,94.02,94.02,93.07,93.15,19253.0,90.0148,90.0148,89.1052,89.1818,19253.0
2020-06-24 11:45:00,93.2,93.72,93.04,93.05,30846.0,89.2297,89.7275,89.0765,89.0861,30846.0
2020-06-24 11:50:00,93.06,93.74,93.06,93.66,14396.0,89.0957,89.7467,89.0957,89.6701,14396.0
2020-06-24 11:55:00,93.61,93.98,93.57,93.89,14585.0,89.6222,89.9765,89.5839,89.8903,14585.0
2020-06-24 12:00:00,93.84,94.48,93.8,94.48,11738.0,89.8424,90.4552,89.8041,90.4552,11738.0
2020-06-24 12:05:00,94.47,94.61,94.12,94.21,21008.0,90.4456,90.5796,90.1105,90.1967,21008.0
2020-06-24 12:10:00,94.21,94.54,94.15,94.41,15171.0,90.1967,90.5126,90.1392,90.3881,15171.0
2020-06-24 12:15:00,94.39,94.55,94.25,94.48,9350.0,90.369,90.5222,90.235,90.4552,9350.0
2020-06-24 12:20:00,94.47,94.68,94.24,94.52,8421.0,90.4456,90.6466,90.2254,90.4935,8421.0
2020-06-24 12:25:00,94.52,94.73,94.28,94.38,13565.0,90.4935,90.6945,90.2637,90.3594,13565.0
2020-06-24 12:30:00,94.35,94.38,94.22,94.25,6099.0,90.3307,90.3594,90.2062,90.235,6099.0
2020-06-24 12:35:00,94.25,94.46,94.24,94.46,12012.0,90.235,90.436,90.2254,90.436,12012.0
2020-06-24 12:40:00,94.5,94.92,94.45,94.83,9292.0,90.4743,90.8764,90.4264,90.7903,9292.0
2020-06-24 12:45:00,94.78,94.9,94.71,94.71,8507.0,90.7424,90.8573,90.6754,90.6754,8507.0
2020-06-24 12:50:00,94.71,94.75,94.57,94.6,7801.0,90.6754,90.7137,90.5413,90.5701,7801.0
2020-06-24 12:55:00,94.7,94.98,94.61,94.9,9923.0,90.6658,90.9339,90.5796,90.8573,9923.0
2020-06-24 13:00:00,94.91,94.95,94.77,94.9,6150.0,90.8668,90.9051,90.7328,90.8573,6150.0
2020-06-24 13:05:00,94.93,95.02,94.62,94.84,5801.0,90.886,90.9722,90.5892,90.7998,5801.0
2020-06-24 13:10:00,94.88,94.94,94.66,94.66,24081.0,90.8381,90.8956,90.6275,90.6275,24081.0
2020-06-24 13:15:00,94.63,94.85,94.4,94.7,16843.0,90.5988,90.8094,90.3786,90.6658,16843.0
2020-06-24 13:20:00,94.65,94.65,94.36,94.4,16037.0,90.6179,90.6179,90.3403,90.3786,16037.0
2020-06-24 13:25:00,94.38,94.42,94.05,94.14,7373.0,90.3594,90.3977,90.0435,90.1296,7373.0
2020-06-24 13:30:00,94.06,94.14,93.84,93.84,4651.0,90.0531,90.1296,89.8424,89.8424,4651.0
2020-06-24 13:35:00,93.84,93.98,93.79,93.85,4218.0,89.8424,89.9765,89.7946,89.852,4218.0
2020-06-24 13:40:00,93.84,94.0,93.84,93.98,4960.0,89.8424,89.9956,89.8424,89.9765,4960.0
2020-06-24 13:45:00,93.89,94.09,93.67,94.05,7109.0,89.8903,90.0818,89.6797,90.0435,7109.0
2020-06-24 13:50:00,94.05,94.13,93.87,94.13,6043.0,90.0435,90.1201,89.8712,90.1201,6043.0
2020-06-24 13:55:00,94.09,94.28,94.07,94.2,5175.0,90.0818,90.2637,90.0626,90.1871,5175.0
2020-06-24 14:00:00,94.37,94.39,93.98,94.39,14813.0,90.3499,90.369,89.9765,90.369,14813.0
2020-06-24 14:05:00,94.41,94.89,94.41,94.63,15100.0,90.3881,90.8477,90.3881,90.5988,15100.0
2020-06-24 14:10:00,94.61,94.61,94.32,94.46,8579.0,90.5796,90.5796,90.302,90.436,8579.0
2020-06-24 14:15:00,94.49,94.67,94.37,94.49,9603.0,90.4647,90.6371,90.3499,90.4647,9603.0
2020-06-24 14:20:00,94.51,94.66,94.44,94.56,4749.0,90.4839,90.6275,90.4169,90.5318,4749.0
2020-06-24 14:25:00,94.59,94.84,94.47,94.71,6765.0,90.5605,90.7998,90.4456,90.6754,6765.0
2020-06-24 14:30:00,94.7,94.73,94.39,94.72,7975.0,90.6658,90.6945,90.369,90.6849,7975.0
2020-06-24 14:35:00,94.67,94.67,94.41,94.57,5400.0,90.6371,90.6371,90.3881,90.5413,5400.0
2020-06-24 14:40:00,94.59,94.65,94.27,94.29,9320.0,90.5605,90.6179,90.2541,90.2733,9320.0
2020-06-24 14:45:00,94.3,94.47,94.27,94.36,11541.0,90.2828,90.4456,90.2541,90.3403,11541.0
2020-06-24 14:50:00,94.37,94.4,94.15,94.28,7513.0,90.3499,90.3786,90.1392,90.2637,7513.0
2020-06-24 14:55:00,94.36,94.44,94.25,94.26,11612.0,90.3403,90.4169,90.235,90.2445,11612.0
2020-06-24 15:00:00,94.32,94.73,94.32,94.73,12623.0,90.302,90.6945,90.302,90.6945,12623.0
2020-06-24 15:05:00,94.67,94.69,94.5,94.63,9659.0,90.6371,90.6562,90.4743,90.5988,9659.0
2020-06-24 15:10:00,94.66,95.06,94.5,95.05,19698.0,90.6275,91.0105,90.4743,91.0009,19698.0
2020-06-24 15:15:00,95.08,95.31,95.03,95.31,27267.0,91.0296,91.2498,90.9817,91.2498,27267.0
2020-06-24 15:20:00,95.3,95.37,94.87,94.87,16867.0,91.2402,91.3073,90.8286,90.8286,16867.0
2020-06-24 15:25:00,94.89,95.12,94.66,94.79,18900.0,90.8477,91.0679,90.6275,90.752,18900.0
2020-06-24 15:30:00,94.8,94.96,94.67,94.86,20997.0,90.7615,90.9147,90.6371,90.819,20997.0
2020-06-24 15:35:00,94.84,94.91,94.2,94.21,52526.0,90.7998,90.8668,90.1871,90.1967,52526.0
2020-06-24 15:40:00,94.21,94.8,94.19,94.68,66346.0,90.1967,90.7615,90.1775,90.6466,66346.0
2020-06-24 15:45:00,94.7,94.79,94.16,94.16,91613.0,90.6658,90.752,90.1488,90.1488,91613.0
2020-06-24 15:50:00,94.14,94.17,93.51,93.61,141689.0,90.1296,90.1584,89.5265,89.6222,141689.0
2020-06-24 15:55:00,93.61,93.83,93.5,93.83,343380.0,89.6222,89.8329,89.5169,89.8329,343380.0
2020-06-25 09:30:00,93.04,93.5,92.54,93.04,40345.0,89.0765,89.5169,88.5978,89.0765,40345.0
2020-06-25 09:35:00,93.14,93.94,93.13,93.9,18999.0,89.1722,89.9382,89.1627,89.8999,18999.0
2020-06-25 09:40:00,93.83,93.85,92.76,92.98,54283.0,89.8329,89.852,88.8084,89.0191,54283.0
2020-06-25 09:45:00,93.09,93.49,93.07,93.34,13258.0,89.1244,89.5073,89.1052,89.3637,13258.0
2020-06-25 09:50:00,93.34,94.39,93.34,94.31,36310.0,89.3637,90.369,89.3637,90.2924,36310.0
2020-06-25 09:55:00,94.34,94.5,93.97,94.46,12117.0,90.3211,90.4743,89.9669,90.436,12117.0
2020-06-25 10:00:00,94.52,94.79,94.32,94.65,21782.0,90.4935,90.752,90.302,90.6179,21782.0
2020-06-25 10:05:00,94.64,94.69,94.04,94.3,24395.0,90.6083,90.6562,90.0339,90.2828,24395.0
2020-06-25 10:10:00,94.3,94.82,94.01,94.3,23226.0,90.2828,90.7807,90.0052,90.2828,23226.0
2020-06-25 10:15:00,94.24,94.28,91.68,91.74,250500.0,90.2254,90.2637,87.7744,87.8319,250500.0
2020-06-25 10:20:00,91.7,92.45,91.3,91.68,74101.0,87.7936,88.5116,87.4106,87.7744,74101.0
2020-06-25 10:25:00,91.69,91.81,91.45,91.66,99451.0,87.784,87.8989,87.5542,87.7553,99451.0
2020-06-25 10:30:00,91.76,92.0,91.25,91.37,274386.0,87.851,88.0808,87.3628,87.4777,274386.0
2020-06-25 10:35:00,91.4,91.6,91.21,91.39,42422.0,87.5064,87.6979,87.3245,87.4968,42422.0
2020-06-25 10:40:00,91.42,91.66,91.28,91.38,58037.0,87.5255,87.7553,87.3915,87.4872,58037.0
2020-06-25 10:45:00,91.4,91.95,91.22,91.43,218705.0,87.5064,88.0329,87.334,87.5351,218705.0
2020-06-25 10:50:00,91.42,91.9,91.4,91.46,30091.0,87.5255,87.9851,87.5064,87.5638,30091.0
2020-06-25 10:55:00,91.39,92.0,91.36,91.92,53475.0,87.4968,88.0808,87.4681,88.0042,53475.0
2020-06-25 11:00:00,91.8,91.91,91.37,91.51,27562.0,87.8893,87.9946,87.4777,87.6117,27562.0
2020-06-25 11:05:00,91.5,91.86,91.41,91.78,19374.0,87.6021,87.9468,87.5159,87.8702,19374.0
2020-06-25 11:10:00,91.79,92.39,91.71,92.19,49480.0,87.8798,88.4542,87.8032,88.2627,49480.0
2020-06-25 11:15:00,92.1,92.61,91.84,92.46,26170.0,88.1766,88.6648,87.9276,88.5212,26170.0
2020-06-25 11:20:00,92.47,92.58,92.13,92.42,22181.0,88.5308,88.6361,88.2053,88.4829,22181.0
2020-06-25 11:25:00,92.48,92.61,92.28,92.34,28748.0,88.5404,88.6648,88.3489,88.4063,28748.0
2020-06-25 11:30:00,92.34,92.63,91.97,91.97,18497.0,88.4063,88.684,88.0521,88.0521,18497.0
2020-06-25 11:35:00,91.97,92.29,91.87,92.25,28750.0,88.0521,88.3585,87.9564,88.3202,28750.0
2020-06-25 11:40:00,92.25,92.28,92.01,92.19,19252.0,88.3202,88.3489,88.0904,88.2627,19252.0
2020-06-25 11:45:00,92.15,92.23,91.97,92.2,9034.0,88.2244,88.301,88.0521,88.2723,9034.0
2020-06-25 11:50:00,92.19,92.6,92.19,92.5,23635.0,88.2627,88.6553,88.2627,88.5595,23635.0
2020-06-25 11:55:00,92.46,92.61,92.46,92.51,10320.0,88.5212,88.6648,88.5212,88.5691,10320.0
2020-06-25 12:00:00,92.53,92.75,92.52,92.52,5600.0,88.5882,88.7989,88.5787,88.5787,5600.0
2020-06-25 12:05:00,92.54,92.91,92.53,92.59,14166.0,88.5978,88.952,88.5882,88.6457,14166.0
2020-06-25 12:10:00,92.56,92.75,92.49,92.49,10802.0,88.617,88.7989,88.5499,88.5499,10802.0
2020-06-25 12:15:00,92.53,92.9,92.53,92.83,28785.0,88.5882,88.9425,88.5882,88.8755,28785.0
2020-06-25 12:20:00,92.88,93.26,92.88,93.26,12384.0,88.9233,89.2871,88.9233,89.2871,12384.0
2020-06-25 12:25:00,93.25,93.3,93.12,93.17,29092.0,89.2776,89.3254,89.1531,89.201,29092.0
2020-06-25 12:30:00,93.2,93.29,93.05,93.26,21173.0,89.2297,89.3159,89.0861,89.2871,21173.0
2020-06-25 12:35:00,93.27,93.5,93.27,93.47,20868.0,89.2967,89.5169,89.2967,89.4882,20868.0
2020-06-25 12:40:00,93.47,93.65,93.39,93.58,15194.0,89.4882,89.6605,89.4116,89.5935,15194.0
2020-06-25 12:45:00,93.58,93.63,93.32,93.36,10870.0,89.5935,89.6414,89.3446,89.3829,10870.0
2020-06-25 12:50:00,93.38,93.54,93.38,93.44,20938.0,89.402,89.5552,89.402,89.4595,20938.0
2020-06-25 12:55:00,93.41,93.45,93.11,93.2,11370.0,89.4307,89.469,89.1435,89.2297,11370.0
2020-06-25 13:00:00,93.23,93.24,93.04,93.24,11038.0,89.2584,89.268,89.0765,89.268,11038.0
2020-06-25 13:05:00,93.25,93.33,93.19,93.22,7138.0,89.2776,89.3542,89.2201,89.2488,7138.0
2020-06-25 13:10:00,93.22,93.43,93.15,93.36,107383.0,89.2488,89.4499,89.1818,89.3829,107383.0
2020-06-25 13:15:00,93.36,93.66,93.33,93.48,77354.0,89.3829,89.6701,89.3542,89.4978,77354.0
2020-06-25 13:20:00,93.46,93.52,93.01,93.04,27522.0,89.4786,89.5361,89.0478,89.0765,27522.0
2020-06-25 13:25:00,93.06,93.36,93.03,93.31,13720.0,89.0957,89.3829,89.0669,89.335,13720.0
2020-06-25 13:30:00,93.29,93.42,93.24,93.29,22286.0,89.3159,89.4403,89.268,89.3159,22286.0
2020-06-25 13:35:00,93.22,93.36,93.15,93.28,12063.0,89.2488,89.3829,89.1818,89.3063,12063.0
2020-06-25 13:40:00,93.31,93.49,93.3,93.38,13450.0,89.335,89.5073,89.3254,89.402,13450.0
2020-06-25 13:45:00,93.4,93.62,93.39,93.46,13921.0,89.4212,89.6318,89.4116,89.4786,13921.0
2020-06-25 13:50:00,93.44,93.44,93.04,93.05,14150.0,89.4595,89.4595,89.0765,89.0861,14150.0
2020-06-25 13:55:00,93.07,93.11,92.9,93.05,17183.0,89.1052,89.1435,88.9425,89.0861,17183.0
2020-06-25 14:00:00,93.05,93.09,92.91,93.02,11300.0,89.0861,89.1244,88.952,89.0574,11300.0
2020-06-25 14:05:00,93.06,93.15,92.95,93.06,11574.0,89.0957,89.1818,88.9903,89.0957,11574.0
2020-06-25 14:10:00,93.1,93.17,92.97,92.98,7178.0,89.134,89.201,89.0095,89.0191,7178.0
2020-06-25 14:15:00,92.95,93.24,92.91,93.19,14742.0,88.9903,89.268,88.952,89.2201,14742.0
2020-06-25 14:20:00,93.18,93.18,92.76,92.79,11057.0,89.2105,89.2105,88.8084,88.8372,11057.0
2020-06-25 14:25:00,92.82,92.9,92.74,92.78,18921.0,88.8659,88.9425,88.7893,88.8276,18921.0
2020-06-25 14:30:00,92.78,92.78,92.48,92.51,38196.0,88.8276,88.8276,88.5404,88.5691,38196.0
2020-06-25 14:35:00,92.53,92.74,92.45,92.66,26301.0,88.5882,88.7893,88.5116,88.7127,26301.0
2020-06-25 14:40:00,92.65,92.81,92.58,92.74,14651.0,88.7031,88.8563,88.6361,88.7893,14651.0
2020-06-25 14:45:00,92.73,92.74,92.48,92.5,45449.0,88.7797,88.7893,88.5404,88.5595,45449.0
2020-06-25 14:50:00,92.5,92.67,92.49,92.55,31805.0,88.5595,88.7223,88.5499,88.6074,31805.0
2020-06-25 14:55:00,92.49,92.77,92.45,92.66,20948.0,88.5499,88.818,88.5116,88.7127,20948.0
2020-06-25 15:00:00,92.63,92.9,92.55,92.86,25633.0,88.684,88.9425,88.6074,88.9042,25633.0
2020-06-25 15:05:00,92.88,93.18,92.82,92.97,205099.0,88.9233,89.2105,88.8659,89.0095,205099.0
2020-06-25 15:10:00,92.99,93.41,92.94,93.06,71568.0,89.0286,89.4307,88.9808,89.0957,71568.0
2020-06-25 15:15:00,92.98,93.2,92.98,93.13,16639.0,89.0191,89.2297,89.0191,89.1627,16639.0
2020-06-25 15:20:00,93.11,93.24,93.03,93.08,24015.0,89.1435,89.268,89.0669,89.1148,24015.0
2020-06-25 15:25:00,93.11,93.6,93.1,93.36,43971.0,89.1435,89.6127,89.134,89.3829,43971.0
2020-06-25 15:30:00,93.32,93.79,93.27,93.44,73465.0,89.3446,89.7946,89.2967,89.4595,73465.0
2020-06-25 15:35:00,93.47,93.5,93.03,93.08,64304.0,89.4882,89.5169,89.0669,89.1148,64304.0
2020-06-25 15:40:00,93.09,93.25,93.04,93.21,63336.0,89.1244,89.2776,89.0765,89.2393,63336.0
2020-06-25 15:45:00,93.2,93.29,92.89,92.96,91132.0,89.2297,89.3159,88.9329,88.9999,91132.0
2020-06-25 15:50:00,92.96,93.26,92.88,93.26,128809.0,88.9999,89.2871,88.9233,89.2871,128809.0
2020-06-25 15:55:00,93.27,93.46,93.1,93.34,214466.0,89.2967,89.4786,89.134,89.3637,214466.0
2020-06-26 09:30:00,93.3,94.14,93.21,93.55,53501.0,89.3254,90.1296,89.2393,89.5648,53501.0
2020-06-26 09:35:00,93.56,94.59,93.56,94.49,39627.0,89.5744,90.5605,89.5744,90.4647,39627.0
2020-06-26 09:40:00,94.53,94.53,93.78,93.78,27567.0,90.503,90.503,89.785,89.785,27567.0
2020-06-26 09:45:00,93.91,94.52,93.9,94.38,32326.0,89.9094,90.4935,89.8999,90.3594,32326.0
2020-06-26 09:50:00,94.37,94.45,93.55,93.94,45799.0,90.3499,90.4264,89.5648,89.9382,45799.0
2020-06-26 09:55:00,93.93,93.93,93.38,93.84,7823.0,89.9286,89.9286,89.402,89.8424,7823.0
2020-06-26 10:00:00,93.75,93.78,93.28,93.35,10815.0,89.7563,89.785,89.3063,89.3733,10815.0
2020-06-26 10:05:00,93.32,93.52,93.14,93.42,21321.0,89.3446,89.5361,89.1722,89.4403,21321.0
2020-06-26 10:10:00,93.42,93.5,92.98,93.07,13914.0,89.4403,89.5169,89.0191,89.1052,13914.0
2020-06-26 10:15:00,93.01,93.39,92.99,93.3,13160.0,89.0478,89.4116,89.0286,89.3254,13160.0
2020-06-26 10:20:00,93.32,93.34,92.85,93.03,17609.0,89.3446,89.3637,88.8946,89.0669,17609.0
2020-06-26 10:25:00,93.08,93.36,93.01,93.24,9863.0,89.1148,89.3829,89.0478,89.268,9863.0
2020-06-26 10:30:00,93.12,93.4,92.85,92.95,17454.0,89.1531,89.4212,88.8946,88.9903,17454.0
2020-06-26 10:35:00,92.9,93.03,92.39,92.52,18331.0,88.9425,89.0669,88.4542,88.5787,18331.0
2020-06-26 10:40:00,92.57,92.96,92.57,92.9,5410.0,88.6265,88.9999,88.6265,88.9425,5410.0
2020-06-26 10:45:00,92.9,92.9,92.45,92.57,8542.0,88.9425,88.9425,88.5116,88.6265,8542.0
2020-06-26 10:50:00,92.55,93.15,92.4,92.53,29531.0,88.6074,89.1818,88.4638,88.5882,29531.0
2020-06-26 10:55:00,92.66,92.74,92.36,92.4,10514.0,88.7127,88.7893,88.4255,88.4638,10514.0
2020-06-26 11:00:00,92.4,92.49,92.22,92.38,3252.0,88.4638,88.5499,88.2914,88.4446,3252.0
2020-06-26 11:05:00,92.32,92.9,92.25,92.76,13141.0,88.3872,88.9425,88.3202,88.8084,13141.0
2020-06-26 11:10:00,92.69,93.0,92.59,92.87,24547.0,88.7414,89.0382,88.6457,88.9138,24547.0
2020-06-26 11:15:00,92.84,92.85,92.56,92.81,8491.0,88.885,88.8946,88.617,88.8563,8491.0
2020-06-26 11:20:00,92.8,92.95,92.67,92.93,6161.0,88.8467,88.9903,88.7223,88.9712,6161.0
2020-06-26 11:25:00,92.88,93.0,92.74,92.87,13754.0,88.9233,89.0382,88.7893,88.9138,13754.0
2020-06-26 11:30:00,92.91,92.93,92.58,92.6,5332.0,88.952,88.9712,88.6361,88.6553,5332.0
2020-06-26 11:35:00,92.72,92.93,92.72,92.89,4043.0,88.7701,88.9712,88.7701,88.9329,4043.0
2020-06-26 11:40:00,92.83,92.89,92.58,92.67,7641.0,88.8755,88.9329,88.6361,88.7223,7641.0
2020-06-26 11:45:00,92.68,92.77,92.6,92.75,9262.0,88.7318,88.818,88.6553,88.7989,9262.0
2020-06-26 11:50:00,92.73,92.84,92.31,92.35,10630.0,88.7797,88.885,88.3776,88.4159,10630.0
2020-06-26 11:55:00,92.33,92.65,92.23,92.47,17128.0,88.3968,88.7031,88.301,88.5308,17128.0
2020-06-26 12:00:00,92.42,92.42,92.19,92.34,6589.0,88.4829,88.4829,88.2627,88.4063,6589.0
2020-06-26 12:05:00,92.35,92.42,92.15,92.26,5615.0,88.4159,88.4829,88.2244,88.3297,5615.0
2020-06-26 12:10:00,92.19,92.36,92.14,92.18,6628.0,88.2627,88.4255,88.2148,88.2531,6628.0
2020-06-26 12:15:00,92.27,92.27,91.88,91.97,9876.0,88.3393,88.3393,87.9659,88.0521,9876.0
2020-06-26 12:20:00,91.94,92.47,91.88,92.35,22992.0,88.0234,88.5308,87.9659,88.4159,22992.0
2020-06-26 12:25:00,92.32,92.62,92.32,92.52,44413.0,88.3872,88.6744,88.3872,88.5787,44413.0
2020-06-26 12:30:00,92.5,92.52,92.28,92.35,4237.0,88.5595,88.5787,88.3489,88.4159,4237.0
2020-06-26 12:35:00,92.32,92.58,92.27,92.56,4020.0,88.3872,88.6361,88.3393,88.617,4020.0
2020-06-26 12:40:00,92.58,92.61,92.25,92.46,7778.0,88.6361,88.6648,88.3202,88.5212,7778.0
2020-06-26 12:45:00,92.45,92.5,92.23,92.38,5286.0,88.5116,88.5595,88.301,88.4446,5286.0
2020-06-26 12:50:00,92.34,92.52,92.24,92.43,6609.0,88.4063,88.5787,88.3106,88.4925,6609.0
2020-06-26 12:55:00,92.42,92.58,92.34,92.58,5900.0,88.4829,88.6361,88.4063,88.6361,5900.0
2020-06-26 13:00:00,92.49,92.78,92.44,92.66,5695.0,88.5499,88.8276,88.5021,88.7127,5695.0
2020-06-26 13:05:00,92.67,92.88,92.65,92.81,6664.0,88.7223,88.9233,88.7031,88.8563,6664.0
2020-06-26 13:10:00,92.83,92.9,92.58,92.61,8525.0,88.8755,88.9425,88.6361,88.6648,8525.0
2020-06-26 13:15:00,92.61,92.67,92.54,92.66,5583.0,88.6648,88.7223,88.5978,88.7127,5583.0
2020-06-26 13:20:00,92.68,92.81,92.56,92.65,5245.0,88.7318,88.8563,88.617,88.7031,5245.0
2020-06-26 13:25:00,92.68,92.68,92.55,92.6,5314.0,88.7318,88.7318,88.6074,88.6553,5314.0
2020-06-26 13:30:00,92.56,92.66,92.36,92.65,13376.0,88.617,88.7127,88.4255,88.7031,13376.0
2020-06-26 13:35:00,92.64,92.76,92.44,92.65,9089.0,88.6935,88.8084,88.5021,88.7031,9089.0
2020-06-26 13:40:00,92.64,92.68,92.5,92.53,5665.0,88.6935,88.7318,88.5595,88.5882,5665.0
2020-06-26 13:45:00,92.57,92.59,92.46,92.58,6088.0,88.6265,88.6457,88.5212,88.6361,6088.0
2020-06-26 13:50:00,92.56,92.64,92.4,92.48,3110.0,88.617,88.6935,88.4638,88.5404,3110.0
2020-06-26 13:55:00,92.47,92.47,92.28,92.28,3524.0,88.5308,88.5308,88.3489,88.3489,3524.0
2020-06-26 14:00:00,92.25,92.29,92.07,92.18,12793.0,88.3202,88.3585,88.1478,88.2531,12793.0
2020-06-26 14:05:00,92.12,92.12,91.92,92.02,11501.0,88.1957,88.1957,88.0042,88.1,11501.0
2020-06-26 14:10:00,92.06,92.15,91.82,91.87,16978.0,88.1383,88.2244,87.9085,87.9564,16978.0
2020-06-26 14:15:00,91.88,91.98,91.8,91.84,8745.0,87.9659,88.0617,87.8893,87.9276,8745.0
2020-06-26 14:20:00,91.83,92.07,91.8,91.94,8600.0,87.9181,88.1478,87.8893,88.0234,8600.0
2020-06-26 14:25:00,91.98,91.98,91.73,91.83,9202.0,88.0617,88.0617,87.8223,87.9181,9202.0
2020-06-26 14:30:00,91.88,91.89,91.64,91.8,8824.0,87.9659,87.9755,87.7361,87.8893,8824.0
2020-06-26 14:35:00,91.8,91.8,91.44,91.5,12797.0,87.8893,87.8893,87.5447,87.6021,12797.0
2020-06-26 14:40:00,91.48,91.73,91.48,91.71,6284.0,87.583,87.8223,87.583,87.8032,6284.0
2020-06-26 14:45:00,91.71,91.75,91.45,91.65,12937.0,87.8032,87.8415,87.5542,87.7457,12937.0
2020-06-26 14:50:00,91.63,91.89,91.59,91.85,8604.0,87.7266,87.9755,87.6883,87.9372,8604.0
2020-06-26 14:55:00,91.79,91.9,91.65,91.85,8011.0,87.8798,87.9851,87.7457,87.9372,8011.0
2020-06-26 15:00:00,91.89,92.06,91.82,91.88,12111.0,87.9755,88.1383,87.9085,87.9659,12111.0
2020-06-26 15:05:00,91.87,91.93,91.71,91.83,14388.0,87.9564,88.0138,87.8032,87.9181,14388.0
2020-06-26 15:10:00,91.81,92.11,91.74,92.1,13178.0,87.8989,88.1861,87.8319,88.1766,13178.0
2020-06-26 15:15:00,92.06,92.21,91.77,91.79,16639.0,88.1383,88.2819,87.8606,87.8798,16639.0
2020-06-26 15:20:00,91.81,91.9,91.73,91.73,9360.0,87.8989,87.9851,87.8223,87.8223,9360.0
2020-06-26 15:25:00,91.75,91.85,91.59,91.77,15050.0,87.8415,87.9372,87.6883,87.8606,15050.0
2020-06-26 15:30:00,91.75,91.96,91.71,91.74,49594.0,87.8415,88.0425,87.8032,87.8319,49594.0
2020-06-26 15:35:00,91.72,91.79,91.6,91.75,23654.0,87.8127,87.8798,87.6979,87.8415,23654.0
2020-06-26 15:40:00,91.66,92.27,91.65,92.26,36251.0,87.7553,88.3393,87.7457,88.3297,36251.0
2020-06-26 15:45:00,92.23,92.6,91.98,92.13,51379.0,88.301,88.6553,88.0617,88.2053,51379.0
2020-06-26 15:50:00,92.04,92.35,91.86,92.23,71316.0,88.1191,88.4159,87.9468,88.301,71316.0
2020-06-26 15:55:00,92.23,92.54,92.23,92.45,149627.0,88.301,88.5978,88.301,88.5116,149627.0
2020-06-29 09:30:00,93.65,94.22,93.46,93.57,39324.0,89.6605,90.2062,89.4786,89.5839,39324.0
2020-06-29 09:35:00,93.64,93.66,92.7,92.7,35401.0,89.6509,89.6701,88.751,88.751,35401.0
2020-06-29 09:40:00,92.6,92.7,92.12,92.63,20972.0,88.6553,88.751,88.1957,88.684,20972.0
2020-06-29 09:45:00,92.49,92.71,92.22,92.52,13352.0,88.5499,88.7606,88.2914,88.5787,13352.0
2020-06-29 09:50:00,92.56,93.26,92.45,93.12,9838.0,88.617,89.2871,88.5116,89.1531,9838.0
2020-06-29 09:55:00,93.24,93.85,93.17,93.54,19782.0,89.268,89.852,89.201,89.5552,19782.0
2020-06-29 10:00:00,93.59,93.7,93.07,93.56,13441.0,89.6031,89.7084,89.1052,89.5744,13441.0
2020-06-29 10:05:00,93.43,93.86,93.38,93.66,20947.0,89.4499,89.8616,89.402,89.6701,20947.0
2020-06-29 10:10:00,93.55,93.79,93.47,93.71,10439.0,89.5648,89.7946,89.4882,89.718,10439.0
2020-06-29 10:15:00,93.79,94.03,93.68,93.85,10732.0,89.7946,90.0243,89.6892,89.852,10732.0
2020-06-29 10:20:00,93.99,94.14,93.62,94.07,14132.0,89.986,90.1296,89.6318,90.0626,14132.0
2020-06-29 10:25:00,94.06,94.72,94.05,94.58,44683.0,90.0531,90.6849,90.0435,90.5509,44683.0
2020-06-29 10:30:00,94.54,95.3,94.54,95.22,51652.0,90.5126,91.2402,90.5126,91.1636,51652.0
2020-06-29 10:35:00,95.15,95.23,94.7,95.18,39833.0,91.0966,91.1732,90.6658,91.1253,39833.0
2020-06-29 10:40:00,95.23,95.5,95.12,95.39,23646.0,91.1732,91.4317,91.0679,91.3264,23646.0
2020-06-29 10:45:00,95.4,95.69,95.35,95.61,43441.0,91.336,91.6136,91.2881,91.537,43441.0
2020-06-29 10:50:00,95.64,96.09,95.63,95.9,29614.0,91.5658,91.9966,91.5562,91.8147,29614.0
2020-06-29 10:55:00,95.91,95.91,95.54,95.54,39526.0,91.8242,91.8242,91.47,91.47,39526.0
2020-06-29 11:00:00,95.55,95.97,95.55,95.68,25237.0,91.4796,91.8817,91.4796,91.604,25237.0
2020-06-29 11:05:00,95.65,95.88,95.37,95.66,177789.0,91.5753,91.7955,91.3073,91.5849,177789.0
2020-06-29 11:10:00,95.66,95.81,95.27,95.28,42527.0,91.5849,91.7285,91.2115,91.2211,42527.0
2020-06-29 11:15:00,95.23,95.33,95.0,95.1,17589.0,91.1732,91.269,90.953,91.0488,17589.0
2020-06-29 11:20:00,95.17,95.23,94.76,95.08,14217.0,91.1158,91.1732,90.7232,91.0296,14217.0
2020-06-29 11:25:00,95.11,95.59,95.1,95.59,12463.0,91.0583,91.5179,91.0488,91.5179,12463.0
2020-06-29 11:30:00,95.58,95.59,95.35,95.35,8650.0,91.5083,91.5179,91.2881,91.2881,8650.0
2020-06-29 11:35:00,95.36,95.41,95.19,95.41,36455.0,91.2977,91.3455,91.1349,91.3455,36455.0
2020-06-29 11:40:00,95.41,95.75,95.37,95.69,15199.0,91.3455,91.6711,91.3073,91.6136,15199.0
2020-06-29 11:45:00,95.74,96.0,95.74,95.85,17925.0,91.6615,91.9104,91.6615,91.7668,17925.0
2020-06-29 11:50:00,95.78,95.86,95.52,95.58,7918.0,91.6998,91.7764,91.4509,91.5083,7918.0
2020-06-29 11:55:00,95.56,95.62,95.25,95.36,12671.0,91.4892,91.5466,91.1924,91.2977,12671.0
2020-06-29 12:00:00,95.38,95.63,95.38,95.55,19784.0,91.3168,91.5562,91.3168,91.4796,19784.0
2020-06-29 12:05:00,95.55,95.56,95.35,95.36,10551.0,91.4796,91.4892,91.2881,91.2977,10551.0
2020-06-29 12:10:00,95.42,95.7,95.39,95.63,13974.0,91.3551,91.6232,91.3264,91.5562,13974.0
2020-06-29 12:15:00,95.61,95.96,95.54,95.87,15331.0,91.537,91.8721,91.47,91.786,15331.0
2020-06-29 12:20:00,95.85,95.98,95.71,95.81,17095.0,91.7668,91.8913,91.6328,91.7285,17095.0
2020-06-29 12:25:00,95.8,95.94,95.76,95.94,13183.0,91.7189,91.853,91.6806,91.853,13183.0
2020-06-29 12:30:00,95.92,96.22,95.92,96.18,105187.0,91.8338,92.121,91.8338,92.0827,105187.0
2020-06-29 12:35:00,96.16,96.19,95.97,95.97,20962.0,92.0636,92.0923,91.8817,91.8817,20962.0
2020-06-29 12:40:00,95.95,96.08,95.85,96.07,10852.0,91.8625,91.987,91.7668,91.9774,10852.0
2020-06-29 12:45:00,96.05,96.09,95.99,96.04,14387.0,91.9583,91.9966,91.9008,91.9487,14387.0
2020-06-29 12:50:00,96.05,96.11,95.96,95.96,14084.0,91.9583,92.0157,91.8721,91.8721,14084.0
2020-06-29 12:55:00,95.94,95.94,95.62,95.66,12364.0,91.853,91.853,91.5466,91.5849,12364.0
2020-06-29 13:00:00,95.62,95.81,95.61,95.67,20401.0,91.5466,91.7285,91.537,91.5945,20401.0
2020-06-29 13:05:00,95.7,95.83,95.69,95.73,12425.0,91.6232,91.7477,91.6136,91.6519,12425.0
2020-06-29 13:10:00,95.73,96.01,95.72,95.83,13760.0,91.6519,91.92,91.6423,91.7477,13760.0
2020-06-29 13:15:00,95.8,96.05,95.73,95.94,17870.0,91.7189,91.9583,91.6519,91.853,17870.0
2020-06-29 13:20:00,95.88,96.04,95.87,96.02,13317.0,91.7955,91.9487,91.786,91.9296,13317.0
2020-06-29 13:25:00,96.02,96.13,95.93,96.09,50872.0,91.9296,92.0349,91.8434,91.9966,50872.0
2020-06-29 13:30:00,96.08,96.13,95.98,96.02,10156.0,91.987,92.0349,91.8913,91.9296,10156.0
2020-06-29 13:35:00,95.99,96.16,95.96,96.13,8531.0,91.9008,92.0636,91.8721,92.0349,8531.0
2020-06-29 13:40:00,96.1,96.14,95.99,96.11,7871.0,92.0062,92.0445,91.9008,92.0157,7871.0
2020-06-29 13:45:00,96.1,96.11,95.8,95.91,10744.0,92.0062,92.0157,91.7189,91.8242,10744.0
2020-06-29 13:50:00,95.91,96.01,95.91,95.94,9942.0,91.8242,91.92,91.8242,91.853,9942.0
2020-06-29 13:55:00,95.94,96.01,95.85,95.92,11726.0,91.853,91.92,91.7668,91.8338,11726.0
2020-06-29 14:00:00,95.93,95.93,95.73,95.85,13110.0,91.8434,91.8434,91.6519,91.7668,13110.0
2020-06-29 14:05:00,95.85,95.87,95.37,95.51,21069.0,91.7668,91.786,91.3073,91.4413,21069.0
2020-06-29 14:10:00,95.54,95.6,95.44,95.46,11769.0,91.47,91.5275,91.3743,91.3934,11769.0
2020-06-29 14:15:00,95.48,95.73,95.48,95.55,13381.0,91.4126,91.6519,91.4126,91.4796,13381.0
2020-06-29 14:20:00,95.55,95.59,95.34,95.34,11355.0,91.4796,91.5179,91.2785,91.2785,11355.0
2020-06-29 14:25:00,95.34,95.56,95.34,95.48,9973.0,91.2785,91.4892,91.2785,91.4126,9973.0
2020-06-29 14:30:00,95.49,95.56,95.42,95.48,6570.0,91.4221,91.4892,91.3551,91.4126,6570.0
2020-06-29 14:35:00,95.45,95.54,95.43,95.5,7101.0,91.3838,91.47,91.3647,91.4317,7101.0
2020-06-29 14:40:00,95.47,95.51,95.43,95.48,14885.0,91.403,91.4413,91.3647,91.4126,14885.0
2020-06-29 14:45:00,95.48,95.51,95.3,95.38,12202.0,91.4126,91.4413,91.2402,91.3168,12202.0
2020-06-29 14:50:00,95.41,95.61,95.38,95.6,9628.0,91.3455,91.537,91.3168,91.5275,9628.0
2020-06-29 14:55:00,95.6,95.83,95.53,95.73,12462.0,91.5275,91.7477,91.4604,91.6519,12462.0
2020-06-29 15:00:00,95.74,95.77,95.48,95.52,12413.0,91.6615,91.6902,91.4126,91.4509,12413.0
2020-06-29 15:05:00,95.49,95.5,95.21,95.25,13338.0,91.4221,91.4317,91.1541,91.1924,13338.0
2020-06-29 15:10:00,95.29,95.29,95.12,95.18,13840.0,91.2307,91.2307,91.0679,91.1253,13840.0
2020-06-29 15:15:00,95.2,95.23,94.93,94.95,27990.0,91.1445,91.1732,90.886,90.9051,27990.0
2020-06-29 15:20:00,94.99,95.13,94.98,95.0,19149.0,90.9434,91.0775,90.9339,90.953,19149.0
2020-06-29 15:25:00,95.0,95.24,94.99,95.17,21178.0,90.953,91.1828,90.9434,91.1158,21178.0
2020-06-29 15:30:00,95.15,95.55,95.15,95.52,17345.0,91.0966,91.4796,91.0966,91.4509,17345.0
2020-06-29 15:35:00,95.47,95.61,95.45,95.51,22252.0,91.403,91.537,91.3838,91.4413,22252.0
2020-06-29 15:40:00,95.49,95.52,95.25,95.43,19329.0,91.4221,91.4509,91.1924,91.3647,19329.0
2020-06-29 15:45:00,95.46,95.58,95.35,95.45,25749.0,91.3934,91.5083,91.2881,91.3838,25749.0
2020-06-29 15:50:00,95.47,95.87,95.47,95.82,49469.0,91.403,91.786,91.403,91.7381,49469.0
2020-06-29 15:55:00,95.84,96.22,95.73,96.22,105109.0,91.7572,92.121,91.6519,92.121,105109.0
2020-06-30 09:30:00,96.2,96.76,95.66,96.13,41047.0,92.1019,92.638,91.5849,92.0349,41047.0
2020-06-30 09:35:00,96.13,96.35,95.51,95.8,16459.0,92.0349,92.2455,91.4413,91.7189,16459.0
2020-06-30 09:40:00,95.7,95.85,95.39,95.44,32597.0,91.6232,91.7668,91.3264,91.3743,32597.0
2020-06-30 09:45:00,95.43,95.58,94.69,94.79,31669.0,91.3647,91.5083,90.6562,90.752,31669.0
2020-06-30 09:50:00,94.83,94.86,94.11,94.68,13346.0,90.7903,90.819,90.1009,90.6466,13346.0
2020-06-30 09:55:00,94.85,94.91,94.31,94.61,3420.0,90.8094,90.8668,90.2924,90.5796,3420.0
2020-06-30 10:00:00,94.56,94.63,93.76,94.23,24710.0,90.5318,90.5988,89.7658,90.2158,24710.0
2020-06-30 10:05:00,94.25,95.28,94.25,95.27,11994.0,90.235,91.2211,90.235,91.2115,11994.0
2020-06-30 10:10:00,95.16,95.2,94.64,94.79,10954.0,91.1062,91.1445,90.6083,90.752,10954.0
2020-06-30 10:15:00,94.78,94.83,94.64,94.75,4503.0,90.7424,90.7903,90.6083,90.7137,4503.0
2020-06-30 10:20:00,94.74,95.28,94.72,95.28,17559.0,90.7041,91.2211,90.6849,91.2211,17559.0
2020-06-30 10:25:00,95.25,95.39,94.75,94.88,8482.0,91.1924,91.3264,90.7137,90.8381,8482.0
2020-06-30 10:30:00,94.9,95.02,94.83,95.01,2745.0,90.8573,90.9722,90.7903,90.9626,2745.0
2020-06-30 10:35:00,94.9,95.16,94.73,94.81,3099.0,90.8573,91.1062,90.6945,90.7711,3099.0
2020-06-30 10:40:00,94.81,95.16,94.8,95.14,4029.0,90.7711,91.1062,90.7615,91.087,4029.0
2020-06-30 10:45:00,95.08,95.5,95.08,95.19,7079.0,91.0296,91.4317,91.0296,91.1349,7079.0
2020-06-30 10:50:00,95.22,95.76,95.21,95.67,33273.0,91.1636,91.6806,91.1541,91.5945,33273.0
2020-06-30 10:55:00,95.66,96.33,95.62,96.26,21935.0,91.5849,92.2264,91.5466,92.1593,21935.0
2020-06-30 11:00:00,96.24,96.5,96.14,96.41,17731.0,92.1402,92.3891,92.0445,92.3029,17731.0
2020-06-30 11:05:00,96.36,96.55,96.2,96.5,27771.0,92.2551,92.437,92.1019,92.3891,27771.0
2020-06-30 11:10:00,96.58,96.65,96.41,96.63,11783.0,92.4657,92.5327,92.3029,92.5136,11783.0
2020-06-30 11:15:00,96.57,96.73,96.3,96.68,14873.0,92.4561,92.6093,92.1976,92.5614,14873.0
2020-06-30 11:20:00,96.72,96.91,96.03,96.03,40233.0,92.5997,92.7816,91.9391,91.9391,40233.0
2020-06-30 11:25:00,96.0,96.21,95.74,96.06,42839.0,91.9104,92.1115,91.6615,91.9679,42839.0
2020-06-30 11:30:00,95.93,95.94,95.51,95.51,16022.0,91.8434,91.853,91.4413,91.4413,16022.0
2020-06-30 11:35:00,95.51,95.93,95.38,95.76,27624.0,91.4413,91.8434,91.3168,91.6806,27624.0
2020-06-30 11:40:00,95.72,96.0,95.61,95.89,15152.0,91.6423,91.9104,91.537,91.8051,15152.0
2020-06-30 11:45:00,95.88,95.93,95.66,95.7,5092.0,91.7955,91.8434,91.5849,91.6232,5092.0
2020-06-30 11:50:00,95.7,95.94,95.65,95.84,10417.0,91.6232,91.853,91.5753,91.7572,10417.0
2020-06-30 11:55:00,95.89,96.1,95.85,96.08,15844.0,91.8051,92.0062,91.7668,91.987,15844.0
2020-06-30 12:00:00,96.07,96.1,95.87,96.0,7812.0,91.9774,92.0062,91.786,91.9104,7812.0
2020-06-30 12:05:00,96.0,96.3,96.0,96.28,15519.0,91.9104,92.1976,91.9104,92.1785,15519.0
2020-06-30 12:10:00,96.26,96.57,96.26,96.45,6285.0,92.1593,92.4561,92.1593,92.3412,6285.0
2020-06-30 12:15:00,96.46,96.68,96.46,96.55,4488.0,92.3508,92.5614,92.3508,92.437,4488.0
2020-06-30 12:20:00,96.51,96.62,96.45,96.54,12764.0,92.3987,92.504,92.3412,92.4274,12764.0
2020-06-30 12:25:00,96.61,96.63,96.43,96.45,6038.0,92.4944,92.5136,92.3221,92.3412,6038.0
2020-06-30 12:30:00,96.52,96.52,96.2,96.33,10272.0,92.4083,92.4083,92.1019,92.2264,10272.0
2020-06-30 12:35:00,96.35,96.68,96.35,96.61,11554.0,92.2455,92.5614,92.2455,92.4944,11554.0
2020-06-30 12:40:00,96.68,96.75,96.41,96.52,7066.0,92.5614,92.6285,92.3029,92.4083,7066.0
2020-06-30 12:45:00,96.54,96.54,96.21,96.37,4279.0,92.4274,92.4274,92.1115,92.2647,4279.0
2020-06-30 12:50:00,96.39,96.39,96.23,96.31,5474.0,92.2838,92.2838,92.1306,92.2072,5474.0
2020-06-30 12:55:00,96.39,96.44,96.12,96.26,4503.0,92.2838,92.3317,92.0253,92.1593,4503.0
2020-06-30 13:00:00,96.26,96.29,96.12,96.27,6703.0,92.1593,92.1881,92.0253,92.1689,6703.0
2020-06-30 13:05:00,96.31,96.48,96.27,96.38,3553.0,92.2072,92.37,92.1689,92.2742,3553.0
2020-06-30 13:10:00,96.38,96.4,96.24,96.24,4757.0,92.2742,92.2934,92.1402,92.1402,4757.0
2020-06-30 13:15:00,96.25,96.27,96.12,96.24,6403.0,92.1498,92.1689,92.0253,92.1402,6403.0
2020-06-30 13:20:00,96.25,96.27,96.14,96.16,7019.0,92.1498,92.1689,92.0445,92.0636,7019.0
2020-06-30 13:25:00,96.15,96.19,96.05,96.19,6802.0,92.054,92.0923,91.9583,92.0923,6802.0
2020-06-30 13:30:00,96.21,96.29,96.17,96.29,5420.0,92.1115,92.1881,92.0732,92.1881,5420.0
2020-06-30 13:35:00,96.29,96.31,96.2,96.22,5658.0,92.1881,92.2072,92.1019,92.121,5658.0
2020-06-30 13:40:00,96.2,96.23,96.13,96.17,7230.0,92.1019,92.1306,92.0349,92.0732,7230.0
2020-06-30 13:45:00,96.19,96.33,96.18,96.33,4504.0,92.0923,92.2264,92.0827,92.2264,4504.0
2020-06-30 13:50:00,96.31,96.42,96.23,96.42,5097.0,92.2072,92.3125,92.1306,92.3125,5097.0
2020-06-30 13:55:00,96.42,96.57,96.42,96.56,7787.0,92.3125,92.4561,92.3125,92.4466,7787.0
2020-06-30 14:00:00,96.58,96.61,96.37,96.52,4420.0,92.4657,92.4944,92.2647,92.4083,4420.0
2020-06-30 14:05:00,96.49,96.5,96.26,96.39,7940.0,92.3795,92.3891,92.1593,92.2838,7940.0
2020-06-30 14:10:00,96.37,96.45,96.28,96.33,9417.0,92.2647,92.3412,92.1785,92.2264,9417.0
2020-06-30 14:15:00,96.32,96.39,96.23,96.29,11336.0,92.2168,92.2838,92.1306,92.1881,11336.0
2020-06-30 14:20:00,96.34,96.57,96.29,96.57,11585.0,92.2359,92.4561,92.1881,92.4561,11585.0
2020-06-30 14:25:00,96.59,96.84,96.57,96.84,11569.0,92.4753,92.7146,92.4561,92.7146,11569.0
2020-06-30 14:30:00,96.83,96.84,96.63,96.63,7492.0,92.7051,92.7146,92.5136,92.5136,7492.0
2020-06-30 14:35:00,96.6,96.6,96.46,96.52,11719.0,92.4849,92.4849,92.3508,92.4083,11719.0
2020-06-30 14:40:00,96.51,96.86,96.44,96.86,12058.0,92.3987,92.7338,92.3317,92.7338,12058.0
2020-06-30 14:45:00,96.85,96.85,96.61,96.76,5319.0,92.7242,92.7242,92.4944,92.638,5319.0
2020-06-30 14:50:00,96.78,96.79,96.64,96.66,11651.0,92.6572,92.6668,92.5232,92.5423,11651.0
2020-06-30 14:55:00,96.63,96.7,96.57,96.7,9826.0,92.5136,92.5806,92.4561,92.5806,9826.0
2020-06-30 15:00:00,96.7,96.73,96.3,96.33,20758.0,92.5806,92.6093,92.1976,92.2264,20758.0
2020-06-30 15:05:00,96.33,96.46,96.31,96.43,5425.0,92.2264,92.3508,92.2072,92.3221,5425.0
2020-06-30 15:10:00,96.4,96.68,96.38,96.65,13130.0,92.2934,92.5614,92.2742,92.5327,13130.0
2020-06-30 15:15:00,96.63,96.84,96.54,96.83,11921.0,92.5136,92.7146,92.4274,92.7051,11921.0
2020-06-30 15:20:00,96.83,97.07,96.78,97.02,16291.0,92.7051,92.9348,92.6572,92.887,16291.0
2020-06-30 15:25:00,97.0,97.03,96.91,96.95,11668.0,92.8678,92.8965,92.7816,92.8199,11668.0
2020-06-30 15:30:00,96.92,97.24,96.88,97.24,23495.0,92.7912,93.0976,92.7529,93.0976,23495.0
2020-06-30 15:35:00,97.19,97.22,96.97,96.99,16694.0,93.0497,93.0784,92.8391,92.8582,16694.0
2020-06-30 15:40:00,96.99,97.11,96.85,96.9,19125.0,92.8582,92.9731,92.7242,92.7721,19125.0
2020-06-30 15:45:00,96.92,97.15,96.9,97.03,33323.0,92.7912,93.0114,92.7721,92.8965,33323.0
2020-06-30 15:50:00,97.01,97.63,96.99,97.56,65244.0,92.8774,93.471,92.8582,93.404,65244.0
2020-06-30 15:55:00,97.56,97.57,96.92,96.93,98291.0,93.404,93.4135,92.7912,92.8008,98291.0
2020-07-01 09:30:00,96.71,98.8,96.71,98.65,72014.0,92.5902,94.5911,92.5902,94.4475,72014.0
2020-07-01 09:35:00,98.88,99.17,98.53,98.67,71047.0,94.6677,94.9454,94.3326,94.4667,71047.0
2020-07-01 09:40:00,98.58,99.68,98.58,99.42,61437.0,94.3805,95.4336,94.3805,95.1847,61437.0
2020-07-01 09:45:00,99.4,99.98,99.12,99.77,61686.0,95.1656,95.7209,94.8975,95.5198,61686.0
2020-07-01 09:50:00,99.73,100.25,99.68,99.69,106529.0,95.4815,95.9794,95.4336,95.4432,106529.0
2020-07-01 09:55:00,99.78,99.87,99.08,99.16,58130.0,95.5294,95.6156,94.8592,94.9358,58130.0
2020-07-01 10:00:00,99.21,99.23,98.68,98.81,54687.0,94.9837,95.0028,94.4762,94.6007,54687.0
2020-07-01 10:05:00,98.81,98.95,98.69,98.81,14378.0,94.6007,94.7347,94.4858,94.6007,14378.0
2020-07-01 10:10:00,98.75,99.06,98.71,98.81,19951.0,94.5433,94.8401,94.505,94.6007,19951.0
2020-07-01 10:15:00,98.86,98.91,98.24,98.31,12825.0,94.6486,94.6964,94.055,94.122,12825.0
2020-07-01 10:20:00,98.31,98.37,97.91,98.11,13773.0,94.122,94.1795,93.739,93.9305,13773.0
2020-07-01 10:25:00,98.05,98.2,97.61,97.72,16433.0,93.8731,94.0167,93.4518,93.5571,16433.0
2020-07-01 10:30:00,97.73,98.03,97.44,97.51,18070.0,93.5667,93.8539,93.2891,93.3561,18070.0
2020-07-01 10:35:00,97.48,97.48,97.14,97.28,10573.0,93.3274,93.3274,93.0019,93.1359,10573.0
2020-07-01 10:40:00,97.14,97.21,96.41,96.48,18745.0,93.0019,93.0689,92.3029,92.37,18745.0
2020-07-01 10:45:00,96.49,96.64,96.01,96.39,21387.0,92.3795,92.5232,91.92,92.2838,21387.0
2020-07-01 10:50:00,96.37,96.99,96.37,96.99,13357.0,92.2647,92.8582,92.2647,92.8582,13357.0
2020-07-01 10:55:00,96.95,97.32,96.94,97.32,13909.0,92.8199,93.1742,92.8104,93.1742,13909.0
2020-07-01 11:00:00,97.31,97.47,97.0,97.25,9890.0,93.1646,93.3178,92.8678,93.1072,9890.0
2020-07-01 11:05:00,97.3,97.42,97.26,97.26,9750.0,93.155,93.2699,93.1167,93.1167,9750.0
2020-07-01 11:10:00,97.38,97.39,97.06,97.37,11421.0,93.2316,93.2412,92.9253,93.2221,11421.0
2020-07-01 11:15:00,97.34,97.49,96.82,96.95,26926.0,93.1933,93.3369,92.6955,92.8199,26926.0
2020-07-01 11:20:00,96.97,97.41,96.87,97.37,22274.0,92.8391,93.2603,92.7434,93.2221,22274.0
2020-07-01 11:25:00,97.34,97.39,96.86,96.91,20117.0,93.1933,93.2412,92.7338,92.7816,20117.0
2020-07-01 11:30:00,96.91,97.27,96.91,97.1,6763.0,92.7816,93.1263,92.7816,92.9636,6763.0
2020-07-01 11:35:00,97.27,97.27,96.95,97.16,7360.0,93.1263,93.1263,92.8199,93.021,7360.0
2020-07-01 11:40:00,97.18,97.35,97.06,97.29,5090.0,93.0401,93.2029,92.9253,93.1455,5090.0
2020-07-01 11:45:00,97.26,97.54,97.23,97.47,6697.0,93.1167,93.3848,93.088,93.3178,6697.0
2020-07-01 11:50:00,97.48,97.78,97.41,97.64,3258.0,93.3274,93.6146,93.2603,93.4806,3258.0
2020-07-01 11:55:00,97.68,97.74,97.52,97.74,7386.0,93.5188,93.5763,93.3657,93.5763,7386.0
2020-07-01 12:00:00,97.65,97.84,97.6,97.84,5461.0,93.4901,93.672,93.4423,93.672,5461.0
2020-07-01 12:05:00,97.8,97.96,97.8,97.93,6481.0,93.6337,93.7869,93.6337,93.7582,6481.0
2020-07-01 12:10:00,97.96,98.2,97.93,98.07,6858.0,93.7869,94.0167,93.7582,93.8922,6858.0
2020-07-01 12:15:00,98.1,98.32,97.99,98.28,6042.0,93.921,94.1316,93.8156,94.0933,6042.0
2020-07-01 12:20:00,98.26,98.32,98.08,98.09,6733.0,94.0741,94.1316,93.9018,93.9114,6733.0
2020-07-01 12:25:00,98.15,98.31,98.12,98.21,7245.0,93.9688,94.122,93.9401,94.0263,7245.0
2020-07-01 12:30:00,98.2,98.32,98.11,98.23,7496.0,94.0167,94.1316,93.9305,94.0454,7496.0
2020-07-01 12:35:00,98.2,98.42,98.11,98.31,14094.0,94.0167,94.2273,93.9305,94.122,14094.0
2020-07-01 12:40:00,98.31,98.35,98.0,98.11,12024.0,94.122,94.1603,93.8252,93.9305,12024.0
2020-07-01 12:45:00,98.08,98.11,97.78,98.04,9589.0,93.9018,93.9305,93.6146,93.8635,9589.0
2020-07-01 12:50:00,98.04,98.08,97.84,97.98,7923.0,93.8635,93.9018,93.672,93.8061,7923.0
2020-07-01 12:55:00,97.98,98.07,97.65,97.81,10600.0,93.8061,93.8922,93.4901,93.6433,10600.0
2020-07-01 13:00:00,97.87,97.88,97.68,97.84,7450.0,93.7008,93.7103,93.5188,93.672,7450.0
2020-07-01 13:05:00,97.87,97.87,97.7,97.75,9363.0,93.7008,93.7008,93.538,93.5859,9363.0
2020-07-01 13:10:00,97.73,97.8,97.66,97.7,9800.0,93.5667,93.6337,93.4997,93.538,9800.0
2020-07-01 13:15:00,97.7,97.83,97.66,97.8,6756.0,93.538,93.6625,93.4997,93.6337,6756.0
2020-07-01 13:20:00,97.82,97.86,97.7,97.86,6346.0,93.6529,93.6912,93.538,93.6912,6346.0
2020-07-01 13:25:00,97.89,97.91,97.69,97.71,5414.0,93.7199,93.739,93.5284,93.5476,5414.0
2020-07-01 13:30:00,97.68,97.71,97.52,97.63,8327.0,93.5188,93.5476,93.3657,93.471,8327.0
2020-07-01 13:35:00,97.58,97.75,97.58,97.75,26567.0,93.4231,93.5859,93.4231,93.5859,26567.0
2020-07-01 13:40:00,97.74,97.76,97.6,97.71,9428.0,93.5763,93.5954,93.4423,93.5476,9428.0
2020-07-01 13:45:00,97.8,97.87,97.74,97.78,5635.0,93.6337,93.7008,93.5763,93.6146,5635.0
2020-07-01 13:50:00,97.74,97.89,97.64,97.83,4992.0,93.5763,93.7199,93.4806,93.6625,4992.0
2020-07-01 13:55:00,97.83,97.86,97.68,97.74,7318.0,93.6625,93.6912,93.5188,93.5763,7318.0
2020-07-01 14:00:00,97.77,97.95,97.73,97.94,5584.0,93.605,93.7773,93.5667,93.7678,5584.0
2020-07-01 14:05:00,97.95,98.1,97.8,98.08,7104.0,93.7773,93.921,93.6337,93.9018,7104.0
2020-07-01 14:10:00,98.11,98.28,98.06,98.27,5005.0,93.9305,94.0933,93.8827,94.0837,5005.0
2020-07-01 14:15:00,98.3,98.33,98.06,98.13,7647.0,94.1124,94.1412,93.8827,93.9497,7647.0
2020-07-01 14:20:00,98.05,98.1,97.94,97.98,2630.0,93.8731,93.921,93.7678,93.8061,2630.0
2020-07-01 14:25:00,97.98,98.12,97.96,98.12,3684.0,93.8061,93.9401,93.7869,93.9401,3684.0
2020-07-01 14:30:00,98.12,98.13,97.78,97.85,9263.0,93.9401,93.9497,93.6146,93.6816,9263.0
2020-07-01 14:35:00,97.85,97.96,97.78,97.82,4447.0,93.6816,93.7869,93.6146,93.6529,4447.0
2020-07-01 14:40:00,97.83,97.96,97.8,97.85,6633.0,93.6625,93.7869,93.6337,93.6816,6633.0
2020-07-01 14:45:00,97.84,97.96,97.81,97.96,6053.0,93.672,93.7869,93.6433,93.7869,6053.0
2020-07-01 14:50:00,97.96,98.08,97.86,97.88,9891.0,93.7869,93.9018,93.6912,93.7103,9891.0
2020-07-01 14:55:00,97.89,98.21,97.87,98.18,7816.0,93.7199,94.0263,93.7008,93.9975,7816.0
2020-07-01 15:00:00,98.18,98.25,98.01,98.24,12441.0,93.9975,94.0646,93.8348,94.055,12441.0
2020-07-01 15:05:00,98.2,98.28,98.1,98.23,12222.0,94.0167,94.0933,93.921,94.0454,12222.0
2020-07-01 15:10:00,98.26,98.39,98.24,98.39,14161.0,94.0741,94.1986,94.055,94.1986,14161.0
2020-07-01 15:15:00,98.39,98.41,98.24,98.41,31916.0,94.1986,94.2177,94.055,94.2177,31916.0
2020-07-01 15:20:00,98.41,98.66,98.36,98.66,15007.0,94.2177,94.4571,94.1699,94.4571,15007.0
2020-07-01 15:25:00,98.65,98.8,98.63,98.67,30674.0,94.4475,94.5911,94.4284,94.4667,30674.0
2020-07-01 15:30:00,98.72,98.79,98.58,98.65,16714.0,94.5145,94.5816,94.3805,94.4475,16714.0
2020-07-01 15:35:00,98.65,98.65,98.47,98.59,24972.0,94.4475,94.4475,94.2752,94.3901,24972.0
2020-07-01 15:40:00,98.61,98.62,98.39,98.49,23615.0,94.4092,94.4188,94.1986,94.2943,23615.0
2020-07-01 15:45:00,98.47,98.7,98.4,98.65,30807.0,94.2752,94.4954,94.2082,94.4475,30807.0
2020-07-01 15:50:00,98.53,98.6,98.21,98.24,51245.0,94.3326,94.3997,94.0263,94.055,51245.0
2020-07-01 15:55:00,98.24,98.24,97.93,98.09,116704.0,94.055,94.055,93.7582,93.9114,116704.0
2020-07-02 09:30:00,99.97,102.18,99.86,101.6,109664.0,95.7113,97.8271,95.606,97.2719,109664.0
2020-07-02 09:35:00,101.58,101.64,100.26,100.38,18928.0,97.2527,97.3102,95.9889,96.1038,18928.0
2020-07-02 09:40:00,100.57,100.57,100.09,100.09,12077.0,96.2857,96.2857,95.8262,95.8262,12077.0
2020-07-02 09:45:00,100.14,101.2,99.76,100.96,34768.0,95.8741,96.8889,95.5102,96.6591,34768.0
2020-07-02 09:50:00,101.03,101.09,100.73,100.9,19745.0,96.7261,96.7836,96.4389,96.6017,19745.0
2020-07-02 09:55:00,100.81,101.25,100.68,100.68,23323.0,96.5155,96.9368,96.391,96.391,23323.0
2020-07-02 10:00:00,100.77,101.0,100.52,100.63,25062.0,96.4772,96.6974,96.2379,96.3432,25062.0
2020-07-02 10:05:00,100.64,100.87,100.5,100.87,8052.0,96.3528,96.573,96.2187,96.573,8052.0
2020-07-02 10:10:00,100.83,101.05,100.69,100.69,28500.0,96.5347,96.7453,96.4006,96.4006,28500.0
2020-07-02 10:15:00,100.66,101.04,100.61,100.92,28416.0,96.3719,96.7357,96.324,96.6208,28416.0
2020-07-02 10:20:00,100.97,100.99,100.32,100.32,9453.0,96.6687,96.6878,96.0464,96.0464,9453.0
2020-07-02 10:25:00,100.28,100.46,99.95,99.97,16766.0,96.0081,96.1804,95.6921,95.7113,16766.0
2020-07-02 10:30:00,99.94,100.02,99.59,99.78,15210.0,95.6826,95.7592,95.3475,95.5294,15210.0
2020-07-02 10:35:00,99.84,99.96,99.68,99.82,16101.0,95.5868,95.7017,95.4336,95.5677,16101.0
2020-07-02 10:40:00,99.83,100.26,99.83,100.02,16025.0,95.5773,95.9889,95.5773,95.7592,16025.0
2020-07-02 10:45:00,100.0,100.08,99.09,99.29,15894.0,95.74,95.8166,94.8688,95.0603,15894.0
2020-07-02 10:50:00,99.39,99.42,98.59,98.84,19529.0,95.156,95.1847,94.3901,94.6294,19529.0
2020-07-02 10:55:00,98.83,99.25,98.49,98.5,30438.0,94.6199,95.022,94.2943,94.3039,30438.0
2020-07-02 11:00:00,98.5,98.78,98.33,98.76,20555.0,94.3039,94.572,94.1412,94.5528,20555.0
2020-07-02 11:05:00,98.68,98.89,98.16,98.16,24309.0,94.4762,94.6773,93.9784,93.9784,24309.0
2020-07-02 11:10:00,98.15,98.47,97.86,97.96,12023.0,93.9688,94.2752,93.6912,93.7869,12023.0
2020-07-02 11:15:00,97.95,98.32,97.83,98.32,54571.0,93.7773,94.1316,93.6625,94.1316,54571.0
2020-07-02 11:20:00,98.33,98.41,98.0,98.33,18846.0,94.1412,94.2177,93.8252,94.1412,18846.0
2020-07-02 11:25:00,98.33,98.79,98.28,98.71,13077.0,94.1412,94.5816,94.0933,94.505,13077.0
2020-07-02 11:30:00,98.66,99.13,98.66,99.05,5837.0,94.4571,94.9071,94.4571,94.8305,5837.0
2020-07-02 11:35:00,99.02,99.28,98.97,99.21,6015.0,94.8018,95.0507,94.7539,94.9837,6015.0
2020-07-02 11:40:00,99.23,99.65,99.23,99.65,7085.0,95.0028,95.4049,95.0028,95.4049,7085.0
2020-07-02 11:45:00,99.6,100.0,99.6,99.96,15923.0,95.3571,95.74,95.3571,95.7017,15923.0
2020-07-02 11:50:00,99.92,99.98,99.46,99.59,9563.0,95.6634,95.7209,95.223,95.3475,9563.0
2020-07-02 11:55:00,99.68,99.68,99.14,99.19,5581.0,95.4336,95.4336,94.9167,94.9645,5581.0
2020-07-02 12:00:00,99.27,99.32,98.78,99.06,7444.0,95.0411,95.089,94.572,94.8401,7444.0
2020-07-02 12:05:00,99.12,99.22,99.01,99.11,4933.0,94.8975,94.9932,94.7922,94.8879,4933.0
2020-07-02 12:10:00,99.23,99.27,99.09,99.09,2705.0,95.0028,95.0411,94.8688,94.8688,2705.0
2020-07-02 12:15:00,99.04,99.25,98.77,99.23,10322.0,94.8209,95.022,94.5624,95.0028,10322.0
2020-07-02 12:20:00,99.18,99.19,98.92,99.16,3410.0,94.9549,94.9645,94.706,94.9358,3410.0
2020-07-02 12:25:00,99.19,99.31,99.12,99.15,2750.0,94.9645,95.0794,94.8975,94.9262,2750.0
2020-07-02 12:30:00,99.2,99.24,99.06,99.24,4283.0,94.9741,95.0124,94.8401,95.0124,4283.0
2020-07-02 12:35:00,99.18,99.23,99.01,99.23,6311.0,94.9549,95.0028,94.7922,95.0028,6311.0
2020-07-02 12:40:00,99.16,99.2,99.07,99.11,2798.0,94.9358,94.9741,94.8496,94.8879,2798.0
2020-07-02 12:45:00,99.12,99.25,99.12,99.24,1403.0,94.8975,95.022,94.8975,95.0124,1403.0
2020-07-02 12:50:00,99.24,99.36,99.24,99.34,3900.0,95.0124,95.1273,95.0124,95.1081,3900.0
2020-07-02 12:55:00,99.34,99.41,99.14,99.22,5653.0,95.1081,95.1751,94.9167,94.9932,5653.0
2020-07-02 13:00:00,99.12,99.16,99.06,99.06,5048.0,94.8975,94.9358,94.8401,94.8401,5048.0
2020-07-02 13:05:00,99.04,99.13,98.94,99.06,8359.0,94.8209,94.9071,94.7252,94.8401,8359.0
2020-07-02 13:10:00,99.02,99.08,98.93,98.98,9021.0,94.8018,94.8592,94.7156,94.7635,9021.0
2020-07-02 13:15:00,98.99,99.13,98.99,99.1,4229.0,94.773,94.9071,94.773,94.8784,4229.0
2020-07-02 13:20:00,99.1,99.12,98.96,99.04,3739.0,94.8784,94.8975,94.7443,94.8209,3739.0
2020-07-02 13:25:00,98.95,98.96,98.81,98.94,3072.0,94.7347,94.7443,94.6007,94.7252,3072.0
2020-07-02 13:30:00,98.93,99.04,98.91,98.91,3100.0,94.7156,94.8209,94.6964,94.6964,3100.0
2020-07-02 13:35:00,98.9,98.92,98.73,98.81,4230.0,94.6869,94.706,94.5241,94.6007,4230.0
2020-07-02 13:40:00,98.84,99.01,98.7,98.86,7599.0,94.6294,94.7922,94.4954,94.6486,7599.0
2020-07-02 13:45:00,98.84,99.06,98.84,98.96,4529.0,94.6294,94.8401,94.6294,94.7443,4529.0
2020-07-02 13:50:00,98.97,99.06,98.94,99.06,3875.0,94.7539,94.8401,94.7252,94.8401,3875.0
2020-07-02 13:55:00,99.06,99.06,98.75,98.75,7210.0,94.8401,94.8401,94.5433,94.5433,7210.0
2020-07-02 14:00:00,98.77,98.98,98.65,98.65,5422.0,94.5624,94.7635,94.4475,94.4475,5422.0
2020-07-02 14:05:00,98.63,98.71,98.55,98.61,7303.0,94.4284,94.505,94.3518,94.4092,7303.0
2020-07-02 14:10:00,98.61,98.84,98.61,98.83,3743.0,94.4092,94.6294,94.4092,94.6199,3743.0
2020-07-02 14:15:00,98.82,98.95,98.7,98.81,11761.0,94.6103,94.7347,94.4954,94.6007,11761.0
2020-07-02 14:20:00,98.78,98.82,98.73,98.78,3006.0,94.572,94.6103,94.5241,94.572,3006.0
2020-07-02 14:25:00,98.81,98.84,98.77,98.83,3000.0,94.6007,94.6294,94.5624,94.6199,3000.0
2020-07-02 14:30:00,98.81,98.98,98.81,98.91,2384.0,94.6007,94.7635,94.6007,94.6964,2384.0
2020-07-02 14:35:00,98.88,98.99,98.81,98.86,5517.0,94.6677,94.773,94.6007,94.6486,5517.0
2020-07-02 14:40:00,98.9,98.92,98.77,98.79,7099.0,94.6869,94.706,94.5624,94.5816,7099.0
2020-07-02 14:45:00,98.75,98.8,98.7,98.77,7584.0,94.5433,94.5911,94.4954,94.5624,7584.0
2020-07-02 14:50:00,98.76,98.96,98.71,98.8,6018.0,94.5528,94.7443,94.505,94.5911,6018.0
2020-07-02 14:55:00,98.82,98.93,98.77,98.92,6193.0,94.6103,94.7156,94.5624,94.706,6193.0
2020-07-02 15:00:00,98.94,98.94,98.73,98.76,5365.0,94.7252,94.7252,94.5241,94.5528,5365.0
2020-07-02 15:05:00,98.77,98.81,98.7,98.73,5436.0,94.5624,94.6007,94.4954,94.5241,5436.0
2020-07-02 15:10:00,98.7,98.73,98.47,98.53,12242.0,94.4954,94.5241,94.2752,94.3326,12242.0
2020-07-02 15:15:00,98.5,98.64,98.5,98.57,6136.0,94.3039,94.438,94.3039,94.3709,6136.0
2020-07-02 15:20:00,98.58,98.61,98.51,98.61,9033.0,94.3805,94.4092,94.3135,94.4092,9033.0
2020-07-02 15:25:00,98.6,98.61,98.48,98.51,6363.0,94.3997,94.4092,94.2848,94.3135,6363.0
2020-07-02 15:30:00,98.52,98.58,98.38,98.41,12566.0,94.3231,94.3805,94.189,94.2177,12566.0
2020-07-02 15:35:00,98.42,98.47,98.27,98.27,8026.0,94.2273,94.2752,94.0837,94.0837,8026.0
2020-07-02 15:40:00,98.27,98.27,97.96,98.04,16353.0,94.0837,94.0837,93.7869,93.8635,16353.0
2020-07-02 15:45:00,98.01,98.14,97.98,98.04,14980.0,93.8348,93.9593,93.8061,93.8635,14980.0
2020-07-02 15:50:00,98.0,98.02,97.73,97.92,31212.0,93.8252,93.8444,93.5667,93.7486,31212.0
2020-07-02 15:55:00,97.93,98.06,97.76,97.96,62955.0,93.7582,93.8827,93.5954,93.7869,62955.0
2020-07-06 09:30:00,99.69,100.06,99.17,99.39,42260.0,95.4432,95.7975,94.9454,95.156,42260.0
2020-07-06 09:35:00,99.25,99.25,98.84,98.98,37111.0,95.022,95.022,94.6294,94.7635,37111.0
2020-07-06 09:40:00,99.01,99.3,98.98,99.22,22955.0,94.7922,95.0698,94.7635,94.9932,22955.0
2020-07-06 09:45:00,99.19,99.92,99.19,99.76,16259.0,94.9645,95.6634,94.9645,95.5102,16259.0
2020-07-06 09:50:00,99.82,99.98,99.51,99.62,17612.0,95.5677,95.7209,95.2709,95.3762,17612.0
2020-07-06 09:55:00,99.61,99.94,99.61,99.8,10449.0,95.3666,95.6826,95.3666,95.5485,10449.0
2020-07-06 10:00:00,99.55,99.93,99.12,99.13,11953.0,95.3092,95.673,94.8975,94.9071,11953.0
2020-07-06 10:05:00,99.06,99.06,98.37,98.61,12694.0,94.8401,94.8401,94.1795,94.4092,12694.0
2020-07-06 10:10:00,98.69,98.69,98.31,98.45,19389.0,94.4858,94.4858,94.122,94.256,19389.0
2020-07-06 10:15:00,98.45,98.72,98.36,98.63,15425.0,94.256,94.5145,94.1699,94.4284,15425.0
2020-07-06 10:20:00,98.62,99.08,98.62,98.9,13910.0,94.4188,94.8592,94.4188,94.6869,13910.0
2020-07-06 10:25:00,98.84,98.9,98.41,98.45,14019.0,94.6294,94.6869,94.2177,94.256,14019.0
2020-07-06 10:30:00,98.39,98.65,98.35,98.56,10595.0,94.1986,94.4475,94.1603,94.3614,10595.0
2020-07-06 10:35:00,98.53,98.79,98.46,98.79,2798.0,94.3326,94.5816,94.2656,94.5816,2798.0
2020-07-06 10:40:00,98.78,99.22,98.76,99.18,12764.0,94.572,94.9932,94.5528,94.9549,12764.0
2020-07-06 10:45:00,99.15,99.42,99.13,99.32,15007.0,94.9262,95.1847,94.9071,95.089,15007.0
2020-07-06 10:50:00,99.34,99.35,99.01,99.05,8778.0,95.1081,95.1177,94.7922,94.8305,8778.0
2020-07-06 10:55:00,98.95,98.95,98.55,98.75,5522.0,94.7347,94.7347,94.3518,94.5433,5522.0
2020-07-06 11:00:00,98.79,98.8,98.47,98.56,10050.0,94.5816,94.5911,94.2752,94.3614,10050.0
2020-07-06 11:05:00,98.56,98.57,98.12,98.14,10005.0,94.3614,94.3709,93.9401,93.9593,10005.0
2020-07-06 11:10:00,98.1,98.11,97.87,97.89,13636.0,93.921,93.9305,93.7008,93.7199,13636.0
2020-07-06 11:15:00,97.89,98.1,97.78,98.06,15466.0,93.7199,93.921,93.6146,93.8827,15466.0
2020-07-06 11:20:00,98.13,98.43,98.06,98.33,16932.0,93.9497,94.2369,93.8827,94.1412,16932.0
2020-07-06 11:25:00,98.37,98.37,98.07,98.11,10388.0,94.1795,94.1795,93.8922,93.9305,10388.0
2020-07-06 11:30:00,98.08,98.22,98.05,98.18,4087.0,93.9018,94.0358,93.8731,93.9975,4087.0
2020-07-06 11:35:00,98.19,98.3,98.12,98.29,9644.0,94.0071,94.1124,93.9401,94.1029,9644.0
2020-07-06 11:40:00,98.23,98.23,98.02,98.03,10436.0,94.0454,94.0454,93.8444,93.8539,10436.0
2020-07-06 11:45:00,98.0,98.09,97.96,98.06,7232.0,93.8252,93.9114,93.7869,93.8827,7232.0
2020-07-06 11:50:00,98.06,98.08,97.55,97.58,19855.0,93.8827,93.9018,93.3944,93.4231,19855.0
2020-07-06 11:55:00,97.61,97.64,97.5,97.52,3989.0,93.4518,93.4806,93.3465,93.3657,3989.0
2020-07-06 12:00:00,97.56,97.6,97.41,97.51,9912.0,93.404,93.4423,93.2603,93.3561,9912.0
2020-07-06 12:05:00,97.47,97.51,97.34,97.48,12689.0,93.3178,93.3561,93.1933,93.3274,12689.0
2020-07-06 12:10:00,97.48,97.52,97.31,97.44,10844.0,93.3274,93.3657,93.1646,93.2891,10844.0
2020-07-06 12:15:00,97.42,98.0,97.38,97.93,18961.0,93.2699,93.8252,93.2316,93.7582,18961.0
2020-07-06 12:20:00,97.9,98.14,97.85,98.09,12916.0,93.7295,93.9593,93.6816,93.9114,12916.0
2020-07-06 12:25:00,98.09,98.57,98.04,98.5,29525.0,93.9114,94.3709,93.8635,94.3039,29525.0
2020-07-06 12:30:00,98.47,99.0,98.46,98.81,18818.0,94.2752,94.7826,94.2656,94.6007,18818.0
2020-07-06 12:35:00,98.86,99.0,98.79,98.85,8230.0,94.6486,94.7826,94.5816,94.639,8230.0
2020-07-06 12:40:00,98.83,98.87,98.67,98.67,7083.0,94.6199,94.6582,94.4667,94.4667,7083.0
2020-07-06 12:45:00,98.67,99.03,98.67,99.0,11875.0,94.4667,94.8113,94.4667,94.7826,11875.0
2020-07-06 12:50:00,99.0,99.0,98.8,98.9,3489.0,94.7826,94.7826,94.5911,94.6869,3489.0
2020-07-06 12:55:00,98.9,98.9,98.79,98.81,2039.0,94.6869,94.6869,94.5816,94.6007,2039.0
2020-07-06 13:00:00,98.84,98.88,98.83,98.84,1901.0,94.6294,94.6677,94.6199,94.6294,1901.0
2020-07-06 13:05:00,98.87,98.87,98.52,98.6,3685.0,94.6582,94.6582,94.3231,94.3997,3685.0
2020-07-06 13:10:00,98.63,98.63,98.55,98.6,1770.0,94.4284,94.4284,94.3518,94.3997,1770.0
2020-07-06 13:15:00,98.58,98.7,98.54,98.64,4342.0,94.3805,94.4954,94.3422,94.438,4342.0
2020-07-06 13:20:00,98.68,98.73,98.64,98.69,3264.0,94.4762,94.5241,94.438,94.4858,3264.0
2020-07-06 13:25:00,98.65,98.68,98.51,98.58,4657.0,94.4475,94.4762,94.3135,94.3805,4657.0
2020-07-06 13:30:00,98.62,98.72,98.58,98.66,5255.0,94.4188,94.5145,94.3805,94.4571,5255.0
2020-07-06 13:35:00,98.65,98.79,98.65,98.73,4805.0,94.4475,94.5816,94.4475,94.5241,4805.0
2020-07-06 13:40:00,98.71,98.73,98.69,98.72,2363.0,94.505,94.5241,94.4858,94.5145,2363.0
2020-07-06 13:45:00,98.7,98.82,98.67,98.82,5210.0,94.4954,94.6103,94.4667,94.6103,5210.0
2020-07-06 13:50:00,98.8,99.06,98.8,99.06,7615.0,94.5911,94.8401,94.5911,94.8401,7615.0
2020-07-06 13:55:00,99.11,99.35,99.04,99.32,11669.0,94.8879,95.1177,94.8209,95.089,11669.0
2020-07-06 14:00:00,99.29,99.32,98.95,98.95,13115.0,95.0603,95.089,94.7347,94.7347,13115.0
2020-07-06 14:05:00,98.9,98.96,98.87,98.96,3527.0,94.6869,94.7443,94.6582,94.7443,3527.0
2020-07-06 14:10:00,98.97,99.07,98.83,98.83,3860.0,94.7539,94.8496,94.6199,94.6199,3860.0
2020-07-06 14:15:00,98.86,98.88,98.65,98.7,4165.0,94.6486,94.6677,94.4475,94.4954,4165.0
2020-07-06 14:20:00,98.66,98.7,98.56,98.66,4942.0,94.4571,94.4954,94.3614,94.4571,4942.0
2020-07-06 14:25:00,98.62,98.82,98.62,98.82,3618.0,94.4188,94.6103,94.4188,94.6103,3618.0
2020-07-06 14:30:00,98.76,98.77,98.66,98.73,2231.0,94.5528,94.5624,94.4571,94.5241,2231.0
2020-07-06 14:35:00,98.79,98.82,98.7,98.76,6688.0,94.5816,94.6103,94.4954,94.5528,6688.0
2020-07-06 14:40:00,98.76,98.76,98.64,98.64,15152.0,94.5528,94.5528,94.438,94.438,15152.0
2020-07-06 14:45:00,98.6,98.68,98.6,98.65,5061.0,94.3997,94.4762,94.3997,94.4475,5061.0
2020-07-06 14:50:00,98.61,98.73,98.58,98.66,7558.0,94.4092,94.5241,94.3805,94.4571,7558.0
2020-07-06 14:55:00,98.68,98.88,98.66,98.81,6998.0,94.4762,94.6677,94.4571,94.6007,6998.0
2020-07-06 15:00:00,98.82,98.92,98.73,98.85,8539.0,94.6103,94.706,94.5241,94.639,8539.0
2020-07-06 15:05:00,98.78,99.03,98.78,99.03,8985.0,94.572,94.8113,94.572,94.8113,8985.0
2020-07-06 15:10:00,98.95,99.0,98.77,98.91,7921.0,94.7347,94.7826,94.5624,94.6964,7921.0
2020-07-06 15:15:00,98.91,98.91,98.78,98.78,5298.0,94.6964,94.6964,94.572,94.572,5298.0
2020-07-06 15:20:00,98.76,98.91,98.7,98.91,5785.0,94.5528,94.6964,94.4954,94.6964,5785.0
2020-07-06 15:25:00,98.91,99.09,98.88,99.09,14534.0,94.6964,94.8688,94.6677,94.8688,14534.0
2020-07-06 15:30:00,99.07,99.07,98.77,98.88,6623.0,94.8496,94.8496,94.5624,94.6677,6623.0
2020-07-06 15:35:00,98.89,99.0,98.87,98.93,8318.0,94.6773,94.7826,94.6582,94.7156,8318.0
2020-07-06 15:40:00,98.95,99.02,98.92,98.97,9960.0,94.7347,94.8018,94.706,94.7539,9960.0
2020-07-06 15:45:00,98.97,99.19,98.97,99.19,10333.0,94.7539,94.9645,94.7539,94.9645,10333.0
2020-07-06 15:50:00,99.18,99.23,98.91,99.09,32721.0,94.9549,95.0028,94.6964,94.8688,32721.0
2020-07-06 15:55:00,99.06,99.3,98.92,99.23,52217.0,94.8401,95.0698,94.706,95.0028,52217.0
2020-07-07 09:30:00,98.09,98.74,97.85,97.96,25645.0,93.9114,94.5337,93.6816,93.7869,25645.0
2020-07-07 09:35:00,97.98,98.04,97.08,97.23,30790.0,93.8061,93.8635,92.9444,93.088,30790.0
2020-07-07 09:40:00,97.23,97.47,97.05,97.15,19122.0,93.088,93.3178,92.9157,93.0114,19122.0
2020-07-07 09:45:00,97.14,97.73,96.92,97.5,14829.0,93.0019,93.5667,92.7912,93.3465,14829.0
2020-07-07 09:50:00,97.51,97.84,97.24,97.81,25745.0,93.3561,93.672,93.0976,93.6433,25745.0
2020-07-07 09:55:00,97.78,98.0,97.39,97.92,13226.0,93.6146,93.8252,93.2412,93.7486,13226.0
2020-07-07 10:00:00,97.88,97.88,97.22,97.3,12728.0,93.7103,93.7103,93.0784,93.155,12728.0
2020-07-07 10:05:00,97.26,97.46,97.2,97.37,10242.0,93.1167,93.3082,93.0593,93.2221,10242.0
2020-07-07 10:10:00,97.31,97.79,97.31,97.59,11438.0,93.1646,93.6242,93.1646,93.4327,11438.0
2020-07-07 10:15:00,97.59,97.6,96.99,97.23,9437.0,93.4327,93.4423,92.8582,93.088,9437.0
2020-07-07 10:20:00,97.14,97.51,97.04,97.41,7915.0,93.0019,93.3561,92.9061,93.2603,7915.0
2020-07-07 10:25:00,97.46,97.68,97.21,97.67,5247.0,93.3082,93.5188,93.0689,93.5093,5247.0
2020-07-07 10:30:00,97.74,97.92,97.54,97.73,9032.0,93.5763,93.7486,93.3848,93.5667,9032.0
2020-07-07 10:35:00,97.7,97.86,97.57,97.61,8964.0,93.538,93.6912,93.4135,93.4518,8964.0
2020-07-07 10:40:00,97.61,97.76,97.54,97.7,7389.0,93.4518,93.5954,93.3848,93.538,7389.0
2020-07-07 10:45:00,97.69,97.81,97.47,97.81,27118.0,93.5284,93.6433,93.3178,93.6433,27118.0
2020-07-07 10:50:00,97.85,98.17,97.83,98.01,4432.0,93.6816,93.988,93.6625,93.8348,4432.0
2020-07-07 10:55:00,97.99,98.08,97.94,98.02,4105.0,93.8156,93.9018,93.7678,93.8444,4105.0
2020-07-07 11:00:00,98.0,98.1,97.9,98.08,6050.0,93.8252,93.921,93.7295,93.9018,6050.0
2020-07-07 11:05:00,98.01,98.34,98.01,98.25,5430.0,93.8348,94.1507,93.8348,94.0646,5430.0
2020-07-07 11:10:00,98.25,98.77,98.25,98.53,19940.0,94.0646,94.5624,94.0646,94.3326,19940.0
2020-07-07 11:15:00,98.47,98.93,98.47,98.84,8499.0,94.2752,94.7156,94.2752,94.6294,8499.0
2020-07-07 11:20:00,98.83,99.11,98.61,98.72,15392.0,94.6199,94.8879,94.4092,94.5145,15392.0
2020-07-07 11:25:00,98.75,98.75,98.55,98.58,3830.0,94.5433,94.5433,94.3518,94.3805,3830.0
2020-07-07 11:30:00,98.54,98.57,98.01,98.06,27188.0,94.3422,94.3709,93.8348,93.8827,27188.0
2020-07-07 11:35:00,98.06,98.11,97.84,97.99,3720.0,93.8827,93.9305,93.672,93.8156,3720.0
2020-07-07 11:40:00,97.98,98.08,97.79,98.0,12135.0,93.8061,93.9018,93.6242,93.8252,12135.0
2020-07-07 11:45:00,98.04,98.47,97.98,98.45,10550.0,93.8635,94.2752,93.8061,94.256,10550.0
2020-07-07 11:50:00,98.52,98.62,98.26,98.26,7368.0,94.3231,94.4188,94.0741,94.0741,7368.0
2020-07-07 11:55:00,98.27,98.42,98.18,98.39,8869.0,94.0837,94.2273,93.9975,94.1986,8869.0
2020-07-07 12:00:00,98.34,98.47,98.28,98.41,6883.0,94.1507,94.2752,94.0933,94.2177,6883.0
2020-07-07 12:05:00,98.47,98.64,98.46,98.54,4253.0,94.2752,94.438,94.2656,94.3422,4253.0
2020-07-07 12:10:00,98.54,98.54,98.34,98.4,3067.0,94.3422,94.3422,94.1507,94.2082,3067.0
2020-07-07 12:15:00,98.4,98.4,98.24,98.28,11945.0,94.2082,94.2082,94.055,94.0933,11945.0
2020-07-07 12:20:00,98.22,98.25,98.07,98.08,11808.0,94.0358,94.0646,93.8922,93.9018,11808.0
2020-07-07 12:25:00,98.1,98.18,98.07,98.13,22673.0,93.921,93.9975,93.8922,93.9497,22673.0
2020-07-07 12:30:00,98.13,98.22,98.09,98.19,5494.0,93.9497,94.0358,93.9114,94.0071,5494.0
2020-07-07 12:35:00,98.08,98.09,97.83,97.84,4955.0,93.9018,93.9114,93.6625,93.672,4955.0
2020-07-07 12:40:00,97.84,98.06,97.79,98.06,7743.0,93.672,93.8827,93.6242,93.8827,7743.0
2020-07-07 12:45:00,98.08,98.09,97.98,98.06,3568.0,93.9018,93.9114,93.8061,93.8827,3568.0
2020-07-07 12:50:00,98.07,98.07,97.93,97.98,6313.0,93.8922,93.8922,93.7582,93.8061,6313.0
2020-07-07 12:55:00,98.07,98.24,98.07,98.19,6715.0,93.8922,94.055,93.8922,94.0071,6715.0
2020-07-07 13:00:00,98.22,98.44,98.19,98.4,9794.0,94.0358,94.2465,94.0071,94.2082,9794.0
2020-07-07 13:05:00,98.43,98.49,98.12,98.14,14428.0,94.2369,94.2943,93.9401,93.9593,14428.0
2020-07-07 13:10:00,98.14,98.2,98.1,98.16,4322.0,93.9593,94.0167,93.921,93.9784,4322.0
2020-07-07 13:15:00,98.16,98.25,98.16,98.19,6911.0,93.9784,94.0646,93.9784,94.0071,6911.0
2020-07-07 13:20:00,98.17,98.17,97.96,97.96,3931.0,93.988,93.988,93.7869,93.7869,3931.0
2020-07-07 13:25:00,97.96,98.18,97.96,98.13,4985.0,93.7869,93.9975,93.7869,93.9497,4985.0
2020-07-07 13:30:00,98.11,98.11,97.95,97.95,3734.0,93.9305,93.9305,93.7773,93.7773,3734.0
2020-07-07 13:35:00,97.93,98.05,97.9,98.05,8359.0,93.7582,93.8731,93.7295,93.8731,8359.0
2020-07-07 13:40:00,98.02,98.1,97.97,98.07,3263.0,93.8444,93.921,93.7965,93.8922,3263.0
2020-07-07 13:45:00,98.09,98.14,98.03,98.13,2320.0,93.9114,93.9593,93.8539,93.9497,2320.0
2020-07-07 13:50:00,98.16,98.19,98.07,98.11,4480.0,93.9784,94.0071,93.8922,93.9305,4480.0
2020-07-07 13:55:00,98.17,98.34,98.17,98.31,5696.0,93.988,94.1507,93.988,94.122,5696.0
2020-07-07 14:00:00,98.28,98.39,98.15,98.16,6273.0,94.0933,94.1986,93.9688,93.9784,6273.0
2020-07-07 14:05:00,98.18,98.25,98.11,98.14,5776.0,93.9975,94.0646,93.9305,93.9593,5776.0
2020-07-07 14:10:00,98.11,98.32,98.11,98.31,3065.0,93.9305,94.1316,93.9305,94.122,3065.0
2020-07-07 14:15:00,98.31,98.37,98.27,98.33,5962.0,94.122,94.1795,94.0837,94.1412,5962.0
2020-07-07 14:20:00,98.27,98.42,98.26,98.36,8526.0,94.0837,94.2273,94.0741,94.1699,8526.0
2020-07-07 14:25:00,98.35,98.37,98.22,98.23,4847.0,94.1603,94.1795,94.0358,94.0454,4847.0
2020-07-07 14:30:00,98.21,98.25,98.0,98.07,20055.0,94.0263,94.0646,93.8252,93.8922,20055.0
2020-07-07 14:35:00,98.07,98.08,97.85,98.0,9150.0,93.8922,93.9018,93.6816,93.8252,9150.0
2020-07-07 14:40:00,98.01,98.12,98.0,98.09,3286.0,93.8348,93.9401,93.8252,93.9114,3286.0
2020-07-07 14:45:00,98.06,98.15,98.02,98.07,4490.0,93.8827,93.9688,93.8444,93.8922,4490.0
2020-07-07 14:50:00,98.08,98.11,97.79,97.89,17804.0,93.9018,93.9305,93.6242,93.7199,17804.0
2020-07-07 14:55:00,97.86,98.03,97.83,97.86,4403.0,93.6912,93.8539,93.6625,93.6912,4403.0
2020-07-07 15:00:00,97.9,97.9,97.52,97.66,14297.0,93.7295,93.7295,93.3657,93.4997,14297.0
2020-07-07 15:05:00,97.67,97.87,97.67,97.74,17614.0,93.5093,93.7008,93.5093,93.5763,17614.0
2020-07-07 15:10:00,97.71,97.8,97.43,97.43,5494.0,93.5476,93.6337,93.2795,93.2795,5494.0
2020-07-07 15:15:00,97.41,97.56,97.38,97.39,5082.0,93.2603,93.404,93.2316,93.2412,5082.0
2020-07-07 15:20:00,97.43,97.43,97.29,97.38,5432.0,93.2795,93.2795,93.1455,93.2316,5432.0
2020-07-07 15:25:00,97.34,97.4,97.09,97.12,7306.0,93.1933,93.2508,92.954,92.9827,7306.0
2020-07-07 15:30:00,97.18,97.18,97.03,97.04,6708.0,93.0401,93.0401,92.8965,92.9061,6708.0
2020-07-07 15:35:00,97.06,97.12,96.85,96.85,15823.0,92.9253,92.9827,92.7242,92.7242,15823.0
2020-07-07 15:40:00,96.84,96.98,96.76,96.76,8308.0,92.7146,92.8487,92.638,92.638,8308.0
2020-07-07 15:45:00,96.74,96.77,96.5,96.58,17759.0,92.6189,92.6476,92.3891,92.4657,17759.0
2020-07-07 15:50:00,96.56,96.58,96.21,96.3,43908.0,92.4466,92.4657,92.1115,92.1976,43908.0
2020-07-07 15:55:00,96.32,96.5,96.16,96.24,80954.0,92.2168,92.3891,92.0636,92.1402,80954.0
2020-07-08 09:30:00,96.22,96.22,95.39,95.63,25700.0,92.121,92.121,91.3264,91.5562,25700.0
2020-07-08 09:35:00,95.63,95.71,95.24,95.52,28208.0,91.5562,91.6328,91.1828,91.4509,28208.0
2020-07-08 09:40:00,95.45,95.45,94.72,94.74,26112.0,91.3838,91.3838,90.6849,90.7041,26112.0
2020-07-08 09:45:00,94.83,94.95,94.56,94.74,17011.0,90.7903,90.9051,90.5318,90.7041,17011.0
2020-07-08 09:50:00,94.68,94.95,94.68,94.77,22944.0,90.6466,90.9051,90.6466,90.7328,22944.0
2020-07-08 09:55:00,94.79,95.18,94.68,95.1,16728.0,90.752,91.1253,90.6466,91.0488,16728.0
2020-07-08 10:00:00,95.0,95.46,94.9,95.32,38126.0,90.953,91.3934,90.8573,91.2594,38126.0
2020-07-08 10:05:00,95.43,95.79,95.25,95.34,8405.0,91.3647,91.7094,91.1924,91.2785,8405.0
2020-07-08 10:10:00,95.37,95.38,94.75,94.75,18100.0,91.3073,91.3168,90.7137,90.7137,18100.0
2020-07-08 10:15:00,94.78,94.8,94.39,94.55,15142.0,90.7424,90.7615,90.369,90.5222,15142.0
2020-07-08 10:20:00,94.57,94.64,94.4,94.4,7693.0,90.5413,90.6083,90.3786,90.3786,7693.0
2020-07-08 10:25:00,94.38,94.48,94.2,94.48,10638.0,90.3594,90.4552,90.1871,90.4552,10638.0
2020-07-08 10:30:00,94.46,95.02,94.46,94.72,11108.0,90.436,90.9722,90.436,90.6849,11108.0
2020-07-08 10:35:00,94.67,94.91,94.48,94.83,7284.0,90.6371,90.8668,90.4552,90.7903,7284.0
2020-07-08 10:40:00,94.79,94.79,94.31,94.42,10553.0,90.752,90.752,90.2924,90.3977,10553.0
2020-07-08 10:45:00,94.35,94.54,94.29,94.48,12494.0,90.3307,90.5126,90.2733,90.4552,12494.0
2020-07-08 10:50:00,94.43,94.46,94.22,94.34,16761.0,90.4073,90.436,90.2062,90.3211,16761.0
2020-07-08 10:55:00,94.39,94.5,94.32,94.47,6864.0,90.369,90.4743,90.302,90.4456,6864.0
2020-07-08 11:00:00,94.47,94.51,94.11,94.25,11506.0,90.4456,90.4839,90.1009,90.235,11506.0
2020-07-08 11:05:00,94.22,94.28,93.92,93.92,16160.0,90.2062,90.2637,89.919,89.919,16160.0
2020-07-08 11:10:00,93.94,93.94,93.6,93.81,34744.0,89.9382,89.9382,89.6127,89.8137,34744.0
2020-07-08 11:15:00,93.81,93.81,93.42,93.43,12932.0,89.8137,89.8137,89.4403,89.4499,12932.0
2020-07-08 11:20:00,93.46,93.66,93.35,93.66,12917.0,89.4786,89.6701,89.3733,89.6701,12917.0
2020-07-08 11:25:00,93.64,93.64,93.46,93.62,12627.0,89.6509,89.6509,89.4786,89.6318,12627.0
2020-07-08 11:30:00,93.64,94.25,93.64,94.15,14134.0,89.6509,90.235,89.6509,90.1392,14134.0
2020-07-08 11:35:00,94.18,94.24,93.93,93.98,22130.0,90.1679,90.2254,89.9286,89.9765,22130.0
2020-07-08 11:40:00,93.98,94.16,93.9,94.12,21475.0,89.9765,90.1488,89.8999,90.1105,21475.0
2020-07-08 11:45:00,94.17,94.28,94.07,94.28,3950.0,90.1584,90.2637,90.0626,90.2637,3950.0
2020-07-08 11:50:00,94.27,94.44,94.09,94.4,8632.0,90.2541,90.4169,90.0818,90.3786,8632.0
2020-07-08 11:55:00,94.36,94.41,94.22,94.37,8800.0,90.3403,90.3881,90.2062,90.3499,8800.0
2020-07-08 12:00:00,94.43,94.49,94.25,94.37,10178.0,90.4073,90.4647,90.235,90.3499,10178.0
2020-07-08 12:05:00,94.43,94.5,94.26,94.33,4247.0,90.4073,90.4743,90.2445,90.3116,4247.0
2020-07-08 12:10:00,94.33,94.44,94.32,94.37,2141.0,90.3116,90.4169,90.302,90.3499,2141.0
2020-07-08 12:15:00,94.4,94.57,94.35,94.5,18762.0,90.3786,90.5413,90.3307,90.4743,18762.0
2020-07-08 12:20:00,94.5,94.55,94.43,94.45,8988.0,90.4743,90.5222,90.4073,90.4264,8988.0
2020-07-08 12:25:00,94.51,94.79,94.51,94.66,5043.0,90.4839,90.752,90.4839,90.6275,5043.0
2020-07-08 12:30:00,94.65,94.72,94.42,94.48,7133.0,90.6179,90.6849,90.3977,90.4552,7133.0
2020-07-08 12:35:00,94.45,94.78,94.44,94.67,7078.0,90.4264,90.7424,90.4169,90.6371,7078.0
2020-07-08 12:40:00,94.73,94.73,94.5,94.63,8210.0,90.6945,90.6945,90.4743,90.5988,8210.0
2020-07-08 12:45:00,94.65,94.75,94.65,94.67,3107.0,90.6179,90.7137,90.6179,90.6371,3107.0
2020-07-08 12:50:00,94.7,94.7,94.5,94.54,5997.0,90.6658,90.6658,90.4743,90.5126,5997.0
2020-07-08 12:55:00,94.51,94.8,94.51,94.78,6180.0,90.4839,90.7615,90.4839,90.7424,6180.0
2020-07-08 13:00:00,94.78,94.79,94.72,94.76,7272.0,90.7424,90.752,90.6849,90.7232,7272.0
2020-07-08 13:05:00,94.74,94.79,94.57,94.68,7254.0,90.7041,90.752,90.5413,90.6466,7254.0
2020-07-08 13:10:00,94.68,94.68,94.51,94.52,2300.0,90.6466,90.6466,90.4839,90.4935,2300.0
2020-07-08 13:15:00,94.52,94.53,94.35,94.38,5904.0,90.4935,90.503,90.3307,90.3594,5904.0
2020-07-08 13:20:00,94.38,94.42,94.16,94.24,8850.0,90.3594,90.3977,90.1488,90.2254,8850.0
2020-07-08 13:25:00,94.23,94.31,94.16,94.28,5553.0,90.2158,90.2924,90.1488,90.2637,5553.0
2020-07-08 13:30:00,94.32,94.59,94.32,94.59,14220.0,90.302,90.5605,90.302,90.5605,14220.0
2020-07-08 13:35:00,94.57,94.59,94.49,94.5,4279.0,90.5413,90.5605,90.4647,90.4743,4279.0
2020-07-08 13:40:00,94.5,94.55,94.43,94.43,1800.0,90.4743,90.5222,90.4073,90.4073,1800.0
2020-07-08 13:45:00,94.44,94.57,94.4,94.53,8631.0,90.4169,90.5413,90.3786,90.503,8631.0
2020-07-08 13:50:00,94.5,94.66,94.5,94.51,14259.0,90.4743,90.6275,90.4743,90.4839,14259.0
2020-07-08 13:55:00,94.55,94.8,94.44,94.8,12809.0,90.5222,90.7615,90.4169,90.7615,12809.0
2020-07-08 14:00:00,94.8,95.02,94.78,94.81,9961.0,90.7615,90.9722,90.7424,90.7711,9961.0
2020-07-08 14:05:00,94.81,95.14,94.81,95.13,8912.0,90.7711,91.087,90.7711,91.0775,8912.0
2020-07-08 14:10:00,95.13,95.21,95.0,95.05,9831.0,91.0775,91.1541,90.953,91.0009,9831.0
2020-07-08 14:15:00,95.07,95.27,94.96,95.27,30794.0,91.02,91.2115,90.9147,91.2115,30794.0
2020-07-08 14:20:00,95.26,95.26,94.86,94.86,9100.0,91.2019,91.2019,90.819,90.819,9100.0
2020-07-08 14:25:00,94.86,94.9,94.72,94.72,7659.0,90.819,90.8573,90.6849,90.6849,7659.0
2020-07-08 14:30:00,94.7,94.75,94.6,94.72,6417.0,90.6658,90.7137,90.5701,90.6849,6417.0
2020-07-08 14:35:00,94.7,94.81,94.65,94.7,4600.0,90.6658,90.7711,90.6179,90.6658,4600.0
2020-07-08 14:40:00,94.73,94.73,94.49,94.56,10279.0,90.6945,90.6945,90.4647,90.5318,10279.0
2020-07-08 14:45:00,94.54,94.62,94.35,94.42,6030.0,90.5126,90.5892,90.3307,90.3977,6030.0
2020-07-08 14:50:00,94.43,94.65,94.4,94.4,13127.0,90.4073,90.6179,90.3786,90.3786,13127.0
2020-07-08 14:55:00,94.43,94.46,94.27,94.33,14627.0,90.4073,90.436,90.2541,90.3116,14627.0
2020-07-08 15:00:00,94.32,94.47,94.32,94.45,8032.0,90.302,90.4456,90.302,90.4264,8032.0
2020-07-08 15:05:00,94.47,94.55,94.34,94.34,10522.0,90.4456,90.5222,90.3211,90.3211,10522.0
2020-07-08 15:10:00,94.38,94.75,94.37,94.68,13625.0,90.3594,90.7137,90.3499,90.6466,13625.0
2020-07-08 15:15:00,94.68,94.75,94.64,94.72,19916.0,90.6466,90.7137,90.6083,90.6849,19916.0
2020-07-08 15:20:00,94.73,95.24,94.72,95.23,24062.0,90.6945,91.1828,90.6849,91.1732,24062.0
2020-07-08 15:25:00,95.23,95.46,95.21,95.31,12584.0,91.1732,91.3934,91.1541,91.2498,12584.0
2020-07-08 15:30:00,95.34,95.85,95.34,95.74,50160.0,91.2785,91.7668,91.2785,91.6615,50160.0
2020-07-08 15:35:00,95.78,95.84,95.51,95.52,19957.0,91.6998,91.7572,91.4413,91.4509,19957.0
2020-07-08 15:40:00,95.52,95.69,95.47,95.59,20247.0,91.4509,91.6136,91.403,91.5179,20247.0
2020-07-08 15:45:00,95.6,95.82,95.59,95.64,34631.0,91.5275,91.7381,91.5179,91.5658,34631.0
2020-07-08 15:50:00,95.63,95.92,95.59,95.92,39576.0,91.5562,91.8338,91.5179,91.8338,39576.0
2020-07-08 15:55:00,95.91,95.93,95.55,95.64,86301.0,91.8242,91.8434,91.4796,91.5658,86301.0
2020-07-09 09:30:00,95.76,95.98,95.28,95.4,35508.0,91.6806,91.8913,91.2211,91.336,35508.0
2020-07-09 09:35:00,95.29,95.36,94.51,94.6,18330.0,91.2307,91.2977,90.4839,90.5701,18330.0
2020-07-09 09:40:00,94.56,94.75,94.34,94.36,18588.0,90.5318,90.7137,90.3211,90.3403,18588.0
2020-07-09 09:45:00,94.3,94.32,93.36,93.48,10897.0,90.2828,90.302,89.3829,89.4978,10897.0
2020-07-09 09:50:00,93.67,94.03,93.44,93.51,45209.0,89.6797,90.0243,89.4595,89.5265,45209.0
2020-07-09 09:55:00,93.6,93.63,93.33,93.47,17068.0,89.6127,89.6414,89.3542,89.4882,17068.0
2020-07-09 10:00:00,93.56,93.7,93.26,93.29,25819.0,89.5744,89.7084,89.2871,89.3159,25819.0
2020-07-09 10:05:00,93.31,93.35,93.05,93.18,42246.0,89.335,89.3733,89.0861,89.2105,42246.0
2020-07-09 10:10:00,93.28,93.3,92.76,92.92,48749.0,89.3063,89.3254,88.8084,88.9616,48749.0
2020-07-09 10:15:00,92.92,92.99,92.68,92.94,18705.0,88.9616,89.0286,88.7318,88.9808,18705.0
2020-07-09 10:20:00,92.86,93.77,92.73,93.61,51068.0,88.9042,89.7754,88.7797,89.6222,51068.0
2020-07-09 10:25:00,93.67,93.79,93.27,93.45,25192.0,89.6797,89.7946,89.2967,89.469,25192.0
2020-07-09 10:30:00,93.49,93.86,93.38,93.81,20472.0,89.5073,89.8616,89.402,89.8137,20472.0
2020-07-09 10:35:00,93.9,93.9,93.46,93.54,21304.0,89.8999,89.8999,89.4786,89.5552,21304.0
2020-07-09 10:40:00,93.64,93.64,93.12,93.22,52262.0,89.6509,89.6509,89.1531,89.2488,52262.0
2020-07-09 10:45:00,93.17,93.41,92.88,92.88,9995.0,89.201,89.4307,88.9233,88.9233,9995.0
2020-07-09 10:50:00,92.87,93.11,92.65,92.68,36574.0,88.9138,89.1435,88.7031,88.7318,36574.0
2020-07-09 10:55:00,92.7,92.81,92.36,92.62,26291.0,88.751,88.8563,88.4255,88.6744,26291.0
2020-07-09 11:00:00,92.62,92.66,92.19,92.33,20442.0,88.6744,88.7127,88.2627,88.3968,20442.0
2020-07-09 11:05:00,92.35,92.92,92.05,92.91,25219.0,88.4159,88.9616,88.1287,88.952,25219.0
2020-07-09 11:10:00,92.92,92.98,92.58,92.7,40844.0,88.9616,89.0191,88.6361,88.751,40844.0
2020-07-09 11:15:00,92.64,93.05,92.45,92.64,51227.0,88.6935,89.0861,88.5116,88.6935,51227.0
2020-07-09 11:20:00,92.64,92.96,92.45,92.89,71703.0,88.6935,88.9999,88.5116,88.9329,71703.0
2020-07-09 11:25:00,92.94,93.32,92.68,93.22,49768.0,88.9808,89.3446,88.7318,89.2488,49768.0
2020-07-09 11:30:00,93.4,93.87,93.3,93.56,95803.0,89.4212,89.8712,89.3254,89.5744,95803.0
2020-07-09 11:35:00,93.7,94.04,93.58,93.95,58318.0,89.7084,90.0339,89.5935,89.9477,58318.0
2020-07-09 11:40:00,93.99,94.06,93.76,93.97,83645.0,89.986,90.0531,89.7658,89.9669,83645.0
2020-07-09 11:45:00,93.94,94.13,93.9,94.06,24945.0,89.9382,90.1201,89.8999,90.0531,24945.0
2020-07-09 11:50:00,94.06,94.16,93.9,94.04,19317.0,90.0531,90.1488,89.8999,90.0339,19317.0
2020-07-09 11:55:00,94.05,94.1,93.92,94.04,15036.0,90.0435,90.0914,89.919,90.0339,15036.0
2020-07-09 12:00:00,94.08,94.46,94.04,94.29,10397.0,90.0722,90.436,90.0339,90.2733,10397.0
2020-07-09 12:05:00,94.37,94.91,94.28,94.89,68068.0,90.3499,90.8668,90.2637,90.8477,68068.0
2020-07-09 12:10:00,94.93,95.15,94.89,95.01,74283.0,90.886,91.0966,90.8477,90.9626,74283.0
2020-07-09 12:15:00,95.07,95.1,94.41,94.6,41108.0,91.02,91.0488,90.3881,90.5701,41108.0
2020-07-09 12:20:00,94.6,95.16,94.54,95.07,32603.0,90.5701,91.1062,90.5126,91.02,32603.0
2020-07-09 12:25:00,95.08,95.45,94.93,95.2,33217.0,91.0296,91.3838,90.886,91.1445,33217.0
2020-07-09 12:30:00,95.18,95.25,94.59,95.03,40181.0,91.1253,91.1924,90.5605,90.9817,40181.0
2020-07-09 12:35:00,95.0,95.05,94.9,95.0,18325.0,90.953,91.0009,90.8573,90.953,18325.0
2020-07-09 12:40:00,95.06,95.06,94.9,94.98,15878.0,91.0105,91.0105,90.8573,90.9339,15878.0
2020-07-09 12:45:00,94.96,95.2,94.92,95.1,15180.0,90.9147,91.1445,90.8764,91.0488,15180.0
2020-07-09 12:50:00,95.03,95.18,94.89,95.05,20580.0,90.9817,91.1253,90.8477,91.0009,20580.0
2020-07-09 12:55:00,95.06,95.2,95.01,95.15,11313.0,91.0105,91.1445,90.9626,91.0966,11313.0
2020-07-09 13:00:00,95.13,95.3,95.05,95.15,18931.0,91.0775,91.2402,91.0009,91.0966,18931.0
2020-07-09 13:05:00,95.17,95.33,95.12,95.27,19914.0,91.1158,91.269,91.0679,91.2115,19914.0
2020-07-09 13:10:00,95.3,95.35,95.03,95.04,5920.0,91.2402,91.2881,90.9817,90.9913,5920.0
2020-07-09 13:15:00,95.06,95.23,95.06,95.12,9368.0,91.0105,91.1732,91.0105,91.0679,9368.0
2020-07-09 13:20:00,95.09,95.12,94.72,94.87,23041.0,91.0392,91.0679,90.6849,90.8286,23041.0
2020-07-09 13:25:00,94.87,94.87,94.64,94.69,27189.0,90.8286,90.8286,90.6083,90.6562,27189.0
2020-07-09 13:30:00,94.72,94.72,94.54,94.58,9221.0,90.6849,90.6849,90.5126,90.5509,9221.0
2020-07-09 13:35:00,94.54,94.64,94.44,94.64,7126.0,90.5126,90.6083,90.4169,90.6083,7126.0
2020-07-09 13:40:00,94.65,94.87,94.5,94.56,14227.0,90.6179,90.8286,90.4743,90.5318,14227.0
2020-07-09 13:45:00,94.54,94.6,94.45,94.5,4606.0,90.5126,90.5701,90.4264,90.4743,4606.0
2020-07-09 13:50:00,94.48,94.57,94.3,94.49,10663.0,90.4552,90.5413,90.2828,90.4647,10663.0
2020-07-09 13:55:00,94.51,94.54,94.26,94.32,8801.0,90.4839,90.5126,90.2445,90.302,8801.0
2020-07-09 14:00:00,94.32,94.55,94.27,94.55,11165.0,90.302,90.5222,90.2541,90.5222,11165.0
2020-07-09 14:05:00,94.57,94.57,94.36,94.46,6164.0,90.5413,90.5413,90.3403,90.436,6164.0
2020-07-09 14:10:00,94.47,94.47,94.31,94.35,6533.0,90.4456,90.4456,90.2924,90.3307,6533.0
2020-07-09 14:15:00,94.35,94.7,94.35,94.65,15174.0,90.3307,90.6658,90.3307,90.6179,15174.0
2020-07-09 14:20:00,94.64,94.64,94.31,94.31,5822.0,90.6083,90.6083,90.2924,90.2924,5822.0
2020-07-09 14:25:00,94.36,94.53,94.35,94.49,7103.0,90.3403,90.503,90.3307,90.4647,7103.0
2020-07-09 14:30:00,94.47,94.63,94.45,94.51,9525.0,90.4456,90.5988,90.4264,90.4839,9525.0
2020-07-09 14:35:00,94.44,94.46,94.11,94.32,16389.0,90.4169,90.436,90.1009,90.302,16389.0
2020-07-09 14:40:00,94.36,94.43,94.21,94.22,8397.0,90.3403,90.4073,90.1967,90.2062,8397.0
2020-07-09 14:45:00,94.2,94.32,94.12,94.26,7051.0,90.1871,90.302,90.1105,90.2445,7051.0
2020-07-09 14:50:00,94.29,94.37,94.25,94.28,6579.0,90.2733,90.3499,90.235,90.2637,6579.0
2020-07-09 14:55:00,94.29,94.48,94.25,94.28,11750.0,90.2733,90.4552,90.235,90.2637,11750.0
2020-07-09 15:00:00,94.33,94.41,94.17,94.19,11708.0,90.3116,90.3881,90.1584,90.1775,11708.0
2020-07-09 15:05:00,94.18,94.18,93.95,94.12,18939.0,90.1679,90.1679,89.9477,90.1105,18939.0
2020-07-09 15:10:00,94.11,94.33,94.1,94.31,8513.0,90.1009,90.3116,90.0914,90.2924,8513.0
2020-07-09 15:15:00,94.33,94.43,94.28,94.35,14928.0,90.3116,90.4073,90.2637,90.3307,14928.0
2020-07-09 15:20:00,94.37,94.46,94.3,94.41,29433.0,90.3499,90.436,90.2828,90.3881,29433.0
2020-07-09 15:25:00,94.44,94.55,94.38,94.47,29814.0,90.4169,90.5222,90.3594,90.4456,29814.0
2020-07-09 15:30:00,94.47,94.47,93.99,94.13,12742.0,90.4456,90.4456,89.986,90.1201,12742.0
2020-07-09 15:35:00,94.12,94.16,93.92,94.14,18796.0,90.1105,90.1488,89.919,90.1296,18796.0
2020-07-09 15:40:00,94.14,94.17,93.97,94.1,18539.0,90.1296,90.1584,89.9669,90.0914,18539.0
2020-07-09 15:45:00,94.12,94.51,94.12,94.46,31718.0,90.1105,90.4839,90.1105,90.436,31718.0
2020-07-09 15:50:00,94.44,94.46,94.21,94.31,43550.0,90.4169,90.436,90.1967,90.2924,43550.0
2020-07-09 15:55:00,94.33,94.5,94.23,94.32,71332.0,90.3116,90.4743,90.2158,90.302,71332.0
2020-07-10 09:30:00,93.83,94.42,93.4,93.4,23350.0,89.8329,90.3977,89.4212,89.4212,23350.0
2020-07-10 09:35:00,93.4,93.65,93.24,93.65,40172.0,89.4212,89.6605,89.268,89.6605,40172.0
2020-07-10 09:40:00,93.97,93.97,93.53,93.93,6182.0,89.9669,89.9669,89.5456,89.9286,6182.0
2020-07-10 09:45:00,93.88,94.52,93.87,94.43,24491.0,89.8807,90.4935,89.8712,90.4073,24491.0
2020-07-10 09:50:00,94.47,95.03,94.34,95.01,57978.0,90.4456,90.9817,90.3211,90.9626,57978.0
2020-07-10 09:55:00,95.01,95.51,94.69,95.27,49522.0,90.9626,91.4413,90.6562,91.2115,49522.0
2020-07-10 10:00:00,95.22,95.26,94.32,94.32,20365.0,91.1636,91.2019,90.302,90.302,20365.0
2020-07-10 10:05:00,94.34,94.75,94.33,94.56,13460.0,90.3211,90.7137,90.3116,90.5318,13460.0
2020-07-10 10:10:00,94.52,94.89,94.5,94.75,6937.0,90.4935,90.8477,90.4743,90.7137,6937.0
2020-07-10 10:15:00,94.83,94.95,94.56,94.81,16383.0,90.7903,90.9051,90.5318,90.7711,16383.0
2020-07-10 10:20:00,94.81,94.91,94.68,94.86,13780.0,90.7711,90.8668,90.6466,90.819,13780.0
2020-07-10 10:25:00,94.86,95.18,94.86,95.1,10631.0,90.819,91.1253,90.819,91.0488,10631.0
2020-07-10 10:30:00,95.0,95.37,94.86,95.37,10192.0,90.953,91.3073,90.819,91.3073,10192.0
2020-07-10 10:35:00,95.3,95.67,95.3,95.31,17023.0,91.2402,91.5945,91.2402,91.2498,17023.0
2020-07-10 10:40:00,95.36,95.71,95.25,95.58,11827.0,91.2977,91.6328,91.1924,91.5083,11827.0
2020-07-10 10:45:00,95.47,95.77,95.4,95.68,9291.0,91.403,91.6902,91.336,91.604,9291.0
2020-07-10 10:50:00,95.73,95.82,95.43,95.55,9454.0,91.6519,91.7381,91.3647,91.4796,9454.0
2020-07-10 10:55:00,95.58,95.84,95.45,95.63,17891.0,91.5083,91.7572,91.3838,91.5562,17891.0
2020-07-10 11:00:00,95.67,95.83,95.57,95.66,57364.0,91.5945,91.7477,91.4987,91.5849,57364.0
2020-07-10 11:05:00,95.62,95.66,95.38,95.66,17574.0,91.5466,91.5849,91.3168,91.5849,17574.0
2020-07-10 11:10:00,95.63,95.89,95.45,95.45,8903.0,91.5562,91.8051,91.3838,91.3838,8903.0
2020-07-10 11:15:00,95.57,95.73,95.44,95.5,8296.0,91.4987,91.6519,91.3743,91.4317,8296.0
2020-07-10 11:20:00,95.52,95.68,95.43,95.57,9574.0,91.4509,91.604,91.3647,91.4987,9574.0
2020-07-10 11:25:00,95.63,95.75,95.36,95.47,8250.0,91.5562,91.6711,91.2977,91.403,8250.0
2020-07-10 11:30:00,95.44,95.52,95.29,95.3,12259.0,91.3743,91.4509,91.2307,91.2402,12259.0
2020-07-10 11:35:00,95.27,95.47,95.27,95.39,13929.0,91.2115,91.403,91.2115,91.3264,13929.0
2020-07-10 11:40:00,95.43,95.78,95.42,95.78,12731.0,91.3647,91.6998,91.3551,91.6998,12731.0
2020-07-10 11:45:00,95.7,95.79,95.58,95.7,15046.0,91.6232,91.7094,91.5083,91.6232,15046.0
2020-07-10 11:50:00,95.67,95.85,95.66,95.75,8816.0,91.5945,91.7668,91.5849,91.6711,8816.0
2020-07-10 11:55:00,95.8,95.93,95.67,95.91,9098.0,91.7189,91.8434,91.5945,91.8242,9098.0
2020-07-10 12:00:00,95.93,96.08,95.81,96.08,8315.0,91.8434,91.987,91.7285,91.987,8315.0
2020-07-10 12:05:00,96.06,96.3,96.06,96.22,12160.0,91.9679,92.1976,91.9679,92.121,12160.0
2020-07-10 12:10:00,96.24,96.39,96.23,96.35,9260.0,92.1402,92.2838,92.1306,92.2455,9260.0
2020-07-10 12:15:00,96.33,96.37,96.08,96.15,10547.0,92.2264,92.2647,91.987,92.054,10547.0
2020-07-10 12:20:00,96.15,96.17,95.99,96.09,12671.0,92.054,92.0732,91.9008,91.9966,12671.0
2020-07-10 12:25:00,96.14,96.37,95.93,95.99,29555.0,92.0445,92.2647,91.8434,91.9008,29555.0
2020-07-10 12:30:00,95.99,96.1,95.95,96.09,6528.0,91.9008,92.0062,91.8625,91.9966,6528.0
2020-07-10 12:35:00,96.02,96.08,95.87,95.87,7343.0,91.9296,91.987,91.786,91.786,7343.0
2020-07-10 12:40:00,95.87,96.11,95.79,96.11,9184.0,91.786,92.0157,91.7094,92.0157,9184.0
2020-07-10 12:45:00,96.07,96.14,96.01,96.01,12359.0,91.9774,92.0445,91.92,91.92,12359.0
2020-07-10 12:50:00,96.05,96.24,96.01,96.22,7936.0,91.9583,92.1402,91.92,92.121,7936.0
2020-07-10 12:55:00,96.25,96.32,96.23,96.29,4300.0,92.1498,92.2168,92.1306,92.1881,4300.0
2020-07-10 13:00:00,96.26,96.32,96.15,96.29,6885.0,92.1593,92.2168,92.054,92.1881,6885.0
2020-07-10 13:05:00,96.3,96.38,96.19,96.22,14854.0,92.1976,92.2742,92.0923,92.121,14854.0
2020-07-10 13:10:00,96.17,96.17,95.94,96.13,11726.0,92.0732,92.0732,91.853,92.0349,11726.0
2020-07-10 13:15:00,96.14,96.17,96.04,96.07,10018.0,92.0445,92.0732,91.9487,91.9774,10018.0
2020-07-10 13:20:00,96.05,96.26,96.05,96.23,7546.0,91.9583,92.1593,91.9583,92.1306,7546.0
2020-07-10 13:25:00,96.23,96.32,96.12,96.32,8597.0,92.1306,92.2168,92.0253,92.2168,8597.0
2020-07-10 13:30:00,96.32,96.42,96.28,96.28,10004.0,92.2168,92.3125,92.1785,92.1785,10004.0
2020-07-10 13:35:00,96.29,96.4,96.11,96.38,8663.0,92.1881,92.2934,92.0157,92.2742,8663.0
2020-07-10 13:40:00,96.36,96.56,96.36,96.55,7291.0,92.2551,92.4466,92.2551,92.437,7291.0
2020-07-10 13:45:00,96.57,96.65,96.53,96.64,10664.0,92.4561,92.5327,92.4178,92.5232,10664.0
2020-07-10 13:50:00,96.66,96.79,96.59,96.62,6201.0,92.5423,92.6668,92.4753,92.504,6201.0
2020-07-10 13:55:00,96.59,96.67,96.52,96.61,4546.0,92.4753,92.5519,92.4083,92.4944,4546.0
2020-07-10 14:00:00,96.64,96.71,96.62,96.66,7498.0,92.5232,92.5902,92.504,92.5423,7498.0
2020-07-10 14:05:00,96.67,96.85,96.66,96.81,7423.0,92.5519,92.7242,92.5423,92.6859,7423.0
2020-07-10 14:10:00,96.81,96.81,96.4,96.42,6894.0,92.6859,92.6859,92.2934,92.3125,6894.0
2020-07-10 14:15:00,96.43,96.57,96.35,96.38,5514.0,92.3221,92.4561,92.2455,92.2742,5514.0
2020-07-10 14:20:00,96.38,96.38,96.31,96.38,7251.0,92.2742,92.2742,92.2072,92.2742,7251.0
2020-07-10 14:25:00,96.36,96.37,96.21,96.27,6564.0,92.2551,92.2647,92.1115,92.1689,6564.0
2020-07-10 14:30:00,96.3,96.48,96.28,96.48,3684.0,92.1976,92.37,92.1785,92.37,3684.0
2020-07-10 14:35:00,96.54,96.54,96.44,96.51,5609.0,92.4274,92.4274,92.3317,92.3987,5609.0
2020-07-10 14:40:00,96.49,96.5,96.34,96.43,5271.0,92.3795,92.3891,92.2359,92.3221,5271.0
2020-07-10 14:45:00,96.4,96.46,96.35,96.38,5207.0,92.2934,92.3508,92.2455,92.2742,5207.0
2020-07-10 14:50:00,96.38,96.42,96.31,96.39,5591.0,92.2742,92.3125,92.2072,92.2838,5591.0
2020-07-10 14:55:00,96.38,96.46,96.27,96.46,8681.0,92.2742,92.3508,92.1689,92.3508,8681.0
2020-07-10 15:00:00,96.44,96.55,96.33,96.48,7779.0,92.3317,92.437,92.2264,92.37,7779.0
2020-07-10 15:05:00,96.5,96.52,96.41,96.51,5410.0,92.3891,92.4083,92.3029,92.3987,5410.0
2020-07-10 15:10:00,96.52,96.6,96.45,96.56,9047.0,92.4083,92.4849,92.3412,92.4466,9047.0
2020-07-10 15:15:00,96.58,96.83,96.58,96.83,9157.0,92.4657,92.7051,92.4657,92.7051,9157.0
2020-07-10 15:20:00,96.86,96.87,96.78,96.85,13421.0,92.7338,92.7434,92.6572,92.7242,13421.0
2020-07-10 15:25:00,96.87,96.93,96.75,96.87,22839.0,92.7434,92.8008,92.6285,92.7434,22839.0
2020-07-10 15:30:00,96.88,97.02,96.85,96.97,13467.0,92.7529,92.887,92.7242,92.8391,13467.0
2020-07-10 15:35:00,96.97,96.99,96.68,96.76,26957.0,92.8391,92.8582,92.5614,92.638,26957.0
2020-07-10 15:40:00,96.79,96.89,96.6,96.64,22607.0,92.6668,92.7625,92.4849,92.5232,22607.0
2020-07-10 15:45:00,96.65,96.8,96.61,96.8,20913.0,92.5327,92.6763,92.4944,92.6763,20913.0
2020-07-10 15:50:00,96.92,96.92,96.64,96.73,37489.0,92.7912,92.7912,92.5232,92.6093,37489.0
2020-07-10 15:55:00,96.74,96.85,96.62,96.72,90389.0,92.6189,92.7242,92.504,92.5997,90389.0
2020-07-13 09:30:00,95.0,95.87,95.0,95.64,85251.0,90.953,91.786,90.953,91.5658,85251.0
2020-07-13 09:35:00,95.42,96.1,95.42,95.88,27421.0,91.3551,92.0062,91.3551,91.7955,27421.0
2020-07-13 09:40:00,95.88,96.21,95.57,95.99,19332.0,91.7955,92.1115,91.4987,91.9008,19332.0
2020-07-13 09:45:00,96.03,96.08,95.72,95.94,16816.0,91.9391,91.987,91.6423,91.853,16816.0
2020-07-13 09:50:00,95.94,95.94,95.56,95.88,17758.0,91.853,91.853,91.4892,91.7955,17758.0
2020-07-13 09:55:00,95.75,95.92,95.56,95.65,54406.0,91.6711,91.8338,91.4892,91.5753,54406.0
2020-07-13 10:00:00,95.68,95.76,95.43,95.49,63128.0,91.604,91.6806,91.3647,91.4221,63128.0
2020-07-13 10:05:00,95.5,95.9,95.48,95.81,13583.0,91.4317,91.8147,91.4126,91.7285,13583.0
2020-07-13 10:10:00,95.84,95.9,95.52,95.88,19700.0,91.7572,91.8147,91.4509,91.7955,19700.0
2020-07-13 10:15:00,95.92,96.22,95.92,96.18,16291.0,91.8338,92.121,91.8338,92.0827,16291.0
2020-07-13 10:20:00,96.25,96.67,96.25,96.54,19084.0,92.1498,92.5519,92.1498,92.4274,19084.0
2020-07-13 10:25:00,96.52,96.71,96.43,96.55,11785.0,92.4083,92.5902,92.3221,92.437,11785.0
2020-07-13 10:30:00,96.58,96.85,96.52,96.61,32290.0,92.4657,92.7242,92.4083,92.4944,32290.0
2020-07-13 10:35:00,96.67,96.71,96.4,96.45,11937.0,92.5519,92.5902,92.2934,92.3412,11937.0
2020-07-13 10:40:00,96.45,96.45,95.85,96.04,32941.0,92.3412,92.3412,91.7668,91.9487,32941.0
2020-07-13 10:45:00,96.04,96.49,95.92,96.47,15747.0,91.9487,92.3795,91.8338,92.3604,15747.0
2020-07-13 10:50:00,96.46,96.53,96.21,96.38,10929.0,92.3508,92.4178,92.1115,92.2742,10929.0
2020-07-13 10:55:00,96.28,96.43,96.05,96.43,14878.0,92.1785,92.3221,91.9583,92.3221,14878.0
2020-07-13 11:00:00,96.38,96.41,96.16,96.41,6840.0,92.2742,92.3029,92.0636,92.3029,6840.0
2020-07-13 11:05:00,96.38,96.44,96.26,96.33,10075.0,92.2742,92.3317,92.1593,92.2264,10075.0
2020-07-13 11:10:00,96.45,96.47,96.2,96.23,8042.0,92.3412,92.3604,92.1019,92.1306,8042.0
2020-07-13 11:15:00,96.21,96.29,96.18,96.28,3916.0,92.1115,92.1881,92.0827,92.1785,3916.0
2020-07-13 11:20:00,96.28,96.5,96.2,96.49,7757.0,92.1785,92.3891,92.1019,92.3795,7757.0
2020-07-13 11:25:00,96.44,96.51,96.35,96.41,7365.0,92.3317,92.3987,92.2455,92.3029,7365.0
2020-07-13 11:30:00,96.41,96.48,96.31,96.34,5342.0,92.3029,92.37,92.2072,92.2359,5342.0
2020-07-13 11:35:00,96.4,96.4,96.32,96.39,11523.0,92.2934,92.2934,92.2168,92.2838,11523.0
2020-07-13 11:40:00,96.38,96.52,96.23,96.29,12855.0,92.2742,92.4083,92.1306,92.1881,12855.0
2020-07-13 11:45:00,96.32,96.48,96.16,96.43,10346.0,92.2168,92.37,92.0636,92.3221,10346.0
2020-07-13 11:50:00,96.43,96.51,96.22,96.38,12471.0,92.3221,92.3987,92.121,92.2742,12471.0
2020-07-13 11:55:00,96.42,96.42,96.31,96.36,8824.0,92.3125,92.3125,92.2072,92.2551,8824.0
2020-07-13 12:00:00,96.4,96.46,96.28,96.33,14486.0,92.2934,92.3508,92.1785,92.2264,14486.0
2020-07-13 12:05:00,96.37,96.41,96.21,96.4,9032.0,92.2647,92.3029,92.1115,92.2934,9032.0
2020-07-13 12:10:00,96.42,96.65,96.31,96.65,13814.0,92.3125,92.5327,92.2072,92.5327,13814.0
2020-07-13 12:15:00,96.71,96.86,96.6,96.85,9491.0,92.5902,92.7338,92.4849,92.7242,9491.0
2020-07-13 12:20:00,96.84,96.89,96.68,96.76,8227.0,92.7146,92.7625,92.5614,92.638,8227.0
2020-07-13 12:25:00,96.81,96.81,96.73,96.78,2394.0,92.6859,92.6859,92.6093,92.6572,2394.0
2020-07-13 12:30:00,96.82,97.06,96.82,96.97,12865.0,92.6955,92.9253,92.6955,92.8391,12865.0
2020-07-13 12:35:00,96.98,97.08,96.92,97.07,6409.0,92.8487,92.9444,92.7912,92.9348,6409.0
2020-07-13 12:40:00,97.08,97.27,97.06,97.27,7205.0,92.9444,93.1263,92.9253,93.1263,7205.0
2020-07-13 12:45:00,97.27,97.67,97.24,97.53,15884.0,93.1263,93.5093,93.0976,93.3752,15884.0
2020-07-13 12:50:00,97.58,97.6,97.4,97.45,6272.0,93.4231,93.4423,93.2508,93.2986,6272.0
2020-07-13 12:55:00,97.46,97.74,97.44,97.74,11200.0,93.3082,93.5763,93.2891,93.5763,11200.0
2020-07-13 13:00:00,97.76,98.11,97.76,97.87,35603.0,93.5954,93.9305,93.5954,93.7008,35603.0
2020-07-13 13:05:00,97.9,97.97,97.83,97.97,5008.0,93.7295,93.7965,93.6625,93.7965,5008.0
2020-07-13 13:10:00,98.0,98.44,98.0,98.33,22924.0,93.8252,94.2465,93.8252,94.1412,22924.0
2020-07-13 13:15:00,98.39,98.63,98.33,98.53,17317.0,94.1986,94.4284,94.1412,94.3326,17317.0
2020-07-13 13:20:00,98.5,98.68,98.36,98.39,12929.0,94.3039,94.4762,94.1699,94.1986,12929.0
2020-07-13 13:25:00,98.39,98.73,98.34,98.73,42708.0,94.1986,94.5241,94.1507,94.5241,42708.0
2020-07-13 13:30:00,98.7,98.97,98.62,98.89,52378.0,94.4954,94.7539,94.4188,94.6773,52378.0
2020-07-13 13:35:00,98.89,99.25,98.84,99.24,35697.0,94.6773,95.022,94.6294,95.0124,35697.0
2020-07-13 13:40:00,99.24,99.63,99.21,99.58,32014.0,95.0124,95.3858,94.9837,95.3379,32014.0
2020-07-13 13:45:00,99.58,99.71,99.44,99.55,44459.0,95.3379,95.4624,95.2039,95.3092,44459.0
2020-07-13 13:50:00,99.47,99.64,99.46,99.6,36967.0,95.2326,95.3954,95.223,95.3571,36967.0
2020-07-13 13:55:00,99.59,99.63,99.28,99.59,38429.0,95.3475,95.3858,95.0507,95.3475,38429.0
2020-07-13 14:00:00,99.53,99.53,99.13,99.2,33589.0,95.29,95.29,94.9071,94.9741,33589.0
2020-07-13 14:05:00,99.17,99.3,98.86,98.99,32298.0,94.9454,95.0698,94.6486,94.773,32298.0
2020-07-13 14:10:00,98.95,99.09,98.57,98.7,11953.0,94.7347,94.8688,94.3709,94.4954,11953.0
2020-07-13 14:15:00,98.71,98.89,98.71,98.81,6987.0,94.505,94.6773,94.505,94.6007,6987.0
2020-07-13 14:20:00,98.8,98.8,98.39,98.45,8052.0,94.5911,94.5911,94.1986,94.256,8052.0
2020-07-13 14:25:00,98.51,98.75,98.36,98.68,16830.0,94.3135,94.5433,94.1699,94.4762,16830.0
2020-07-13 14:30:00,98.64,98.75,98.57,98.75,19681.0,94.438,94.5433,94.3709,94.5433,19681.0
2020-07-13 14:35:00,98.73,98.73,98.36,98.66,16077.0,94.5241,94.5241,94.1699,94.4571,16077.0
2020-07-13 14:40:00,98.66,98.84,98.64,98.79,14643.0,94.4571,94.6294,94.438,94.5816,14643.0
2020-07-13 14:45:00,98.81,99.15,98.76,99.06,35774.0,94.6007,94.9262,94.5528,94.8401,35774.0
2020-07-13 14:50:00,98.99,99.1,98.9,99.05,13587.0,94.773,94.8784,94.6869,94.8305,13587.0
2020-07-13 14:55:00,99.04,99.04,98.8,98.91,9096.0,94.8209,94.8209,94.5911,94.6964,9096.0
2020-07-13 15:00:00,98.93,99.03,98.84,98.94,43747.0,94.7156,94.8113,94.6294,94.7252,43747.0
2020-07-13 15:05:00,98.9,98.96,98.26,98.29,50701.0,94.6869,94.7443,94.0741,94.1029,50701.0
2020-07-13 15:10:00,98.27,98.39,98.15,98.15,15464.0,94.0837,94.1986,93.9688,93.9688,15464.0
2020-07-13 15:15:00,98.14,98.31,97.98,98.0,19866.0,93.9593,94.122,93.8061,93.8252,19866.0
2020-07-13 15:20:00,98.0,98.14,97.96,98.0,29683.0,93.8252,93.9593,93.7869,93.8252,29683.0
2020-07-13 15:25:00,97.99,98.06,97.79,97.79,23375.0,93.8156,93.8827,93.6242,93.6242,23375.0
2020-07-13 15:30:00,97.81,97.85,97.0,97.02,40087.0,93.6433,93.6816,92.8678,92.887,40087.0
2020-07-13 15:35:00,97.01,97.2,96.85,96.86,48531.0,92.8774,93.0593,92.7242,92.7338,48531.0
2020-07-13 15:40:00,96.82,97.21,96.82,97.13,40484.0,92.6955,93.0689,92.6955,92.9923,40484.0
2020-07-13 15:45:00,97.13,97.2,96.75,96.79,37973.0,92.9923,93.0593,92.6285,92.6668,37973.0
2020-07-13 15:50:00,96.77,96.92,96.56,96.65,51152.0,92.6476,92.7912,92.4466,92.5327,51152.0
2020-07-13 15:55:00,96.69,96.99,96.5,96.88,149776.0,92.571,92.8582,92.3891,92.7529,149776.0
2020-07-14 09:30:00,96.55,96.62,95.94,96.0,41735.0,92.437,92.504,91.853,91.9104,41735.0
2020-07-14 09:35:00,96.16,96.63,95.73,96.63,35702.0,92.0636,92.5136,91.6519,92.5136,35702.0
2020-07-14 09:40:00,96.63,97.11,96.6,97.11,34815.0,92.5136,92.9731,92.4849,92.9731,34815.0
2020-07-14 09:45:00,96.88,97.37,96.79,97.24,9447.0,92.7529,93.2221,92.6668,93.0976,9447.0
2020-07-14 09:50:00,97.24,97.54,96.89,97.45,23667.0,93.0976,93.3848,92.7625,93.2986,23667.0
2020-07-14 09:55:00,97.38,97.51,96.92,97.05,22397.0,93.2316,93.3561,92.7912,92.9157,22397.0
2020-07-14 10:00:00,97.18,97.66,97.08,97.34,25296.0,93.0401,93.4997,92.9444,93.1933,25296.0
2020-07-14 10:05:00,97.19,97.29,96.34,96.34,48816.0,93.0497,93.1455,92.2359,92.2359,48816.0
2020-07-14 10:10:00,96.4,96.75,96.16,96.35,39588.0,92.2934,92.6285,92.0636,92.2455,39588.0
2020-07-14 10:15:00,96.41,97.01,96.41,96.85,29414.0,92.3029,92.8774,92.3029,92.7242,29414.0
2020-07-14 10:20:00,96.86,97.28,96.77,97.25,14382.0,92.7338,93.1359,92.6476,93.1072,14382.0
2020-07-14 10:25:00,97.25,97.59,97.14,97.59,13170.0,93.1072,93.4327,93.0019,93.4327,13170.0
2020-07-14 10:30:00,97.63,97.89,97.2,97.42,13588.0,93.471,93.7199,93.0593,93.2699,13588.0
2020-07-14 10:35:00,97.43,97.5,97.04,97.25,24153.0,93.2795,93.3465,92.9061,93.1072,24153.0
2020-07-14 10:40:00,97.27,97.55,97.18,97.18,17647.0,93.1263,93.3944,93.0401,93.0401,17647.0
2020-07-14 10:45:00,97.2,97.2,96.7,96.79,25898.0,93.0593,93.0593,92.5806,92.6668,25898.0
2020-07-14 10:50:00,96.67,97.03,96.59,96.98,11920.0,92.5519,92.8965,92.4753,92.8487,11920.0
2020-07-14 10:55:00,97.03,97.03,96.51,96.74,12700.0,92.8965,92.8965,92.3987,92.6189,12700.0
2020-07-14 11:00:00,96.78,97.26,96.69,97.09,8669.0,92.6572,93.1167,92.571,92.954,8669.0
2020-07-14 11:05:00,97.09,97.6,96.89,97.46,10754.0,92.954,93.4423,92.7625,93.3082,10754.0
2020-07-14 11:10:00,97.46,97.65,97.16,97.37,7501.0,93.3082,93.4901,93.021,93.2221,7501.0
2020-07-14 11:15:00,97.56,97.7,97.31,97.41,9563.0,93.404,93.538,93.1646,93.2603,9563.0
2020-07-14 11:20:00,97.44,97.56,97.19,97.3,6418.0,93.2891,93.404,93.0497,93.155,6418.0
2020-07-14 11:25:00,97.36,97.41,97.17,97.27,6220.0,93.2125,93.2603,93.0306,93.1263,6220.0
2020-07-14 11:30:00,97.18,97.62,97.18,97.5,11025.0,93.0401,93.4614,93.0401,93.3465,11025.0
2020-07-14 11:35:00,97.55,97.55,97.18,97.18,2717.0,93.3944,93.3944,93.0401,93.0401,2717.0
2020-07-14 11:40:00,97.21,97.54,97.19,97.54,4983.0,93.0689,93.3848,93.0497,93.3848,4983.0
2020-07-14 11:45:00,97.62,97.67,97.41,97.65,13860.0,93.4614,93.5093,93.2603,93.4901,13860.0
2020-07-14 11:50:00,97.68,97.68,97.39,97.39,2820.0,93.5188,93.5188,93.2412,93.2412,2820.0
2020-07-14 11:55:00,97.42,97.59,97.39,97.56,5853.0,93.2699,93.4327,93.2412,93.404,5853.0
2020-07-14 12:00:00,97.63,97.9,97.58,97.89,29914.0,93.471,93.7295,93.4231,93.7199,29914.0
2020-07-14 12:05:00,97.95,98.02,97.44,97.5,20641.0,93.7773,93.8444,93.2891,93.3465,20641.0
2020-07-14 12:10:00,97.5,97.7,97.49,97.7,15447.0,93.3465,93.538,93.3369,93.538,15447.0
2020-07-14 12:15:00,97.69,97.88,97.65,97.8,7723.0,93.5284,93.7103,93.4901,93.6337,7723.0
2020-07-14 12:20:00,97.83,97.83,97.68,97.79,8099.0,93.6625,93.6625,93.5188,93.6242,8099.0
2020-07-14 12:25:00,97.82,97.82,97.74,97.78,6236.0,93.6529,93.6529,93.5763,93.6146,6236.0
2020-07-14 12:30:00,97.81,98.1,97.8,98.01,11896.0,93.6433,93.921,93.6337,93.8348,11896.0
2020-07-14 12:35:00,98.06,98.09,97.86,97.93,5648.0,93.8827,93.9114,93.6912,93.7582,5648.0
2020-07-14 12:40:00,97.96,97.97,97.88,97.94,7235.0,93.7869,93.7965,93.7103,93.7678,7235.0
2020-07-14 12:45:00,97.98,98.14,97.98,98.11,5327.0,93.8061,93.9593,93.8061,93.9305,5327.0
2020-07-14 12:50:00,98.1,98.17,98.02,98.13,8062.0,93.921,93.988,93.8444,93.9497,8062.0
2020-07-14 12:55:00,98.14,98.17,98.01,98.1,4519.0,93.9593,93.988,93.8348,93.921,4519.0
2020-07-14 13:00:00,98.12,98.16,98.01,98.02,6756.0,93.9401,93.9784,93.8348,93.8444,6756.0
2020-07-14 13:05:00,98.06,98.11,97.88,97.91,5948.0,93.8827,93.9305,93.7103,93.739,5948.0
2020-07-14 13:10:00,97.91,98.08,97.91,98.04,6432.0,93.739,93.9018,93.739,93.8635,6432.0
2020-07-14 13:15:00,98.08,98.09,97.94,98.02,4250.0,93.9018,93.9114,93.7678,93.8444,4250.0
2020-07-14 13:20:00,98.03,98.15,98.02,98.1,10542.0,93.8539,93.9688,93.8444,93.921,10542.0
2020-07-14 13:25:00,98.07,98.21,98.04,98.21,12792.0,93.8922,94.0263,93.8635,94.0263,12792.0
2020-07-14 13:30:00,98.15,98.29,98.13,98.27,4912.0,93.9688,94.1029,93.9497,94.0837,4912.0
2020-07-14 13:35:00,98.27,98.39,98.14,98.39,6311.0,94.0837,94.1986,93.9593,94.1986,6311.0
2020-07-14 13:40:00,98.38,98.59,98.32,98.4,47754.0,94.189,94.3901,94.1316,94.2082,47754.0
2020-07-14 13:45:00,98.42,98.65,98.42,98.53,6929.0,94.2273,94.4475,94.2273,94.3326,6929.0
2020-07-14 13:50:00,98.52,98.68,98.5,98.53,7547.0,94.3231,94.4762,94.3039,94.3326,7547.0
2020-07-14 13:55:00,98.54,98.58,98.15,98.48,12615.0,94.3422,94.3805,93.9688,94.2848,12615.0
2020-07-14 14:00:00,98.47,98.75,98.36,98.63,17642.0,94.2752,94.5433,94.1699,94.4284,17642.0
2020-07-14 14:05:00,98.57,98.66,98.32,98.44,8150.0,94.3709,94.4571,94.1316,94.2465,8150.0
2020-07-14 14:10:00,98.43,98.56,98.36,98.56,6946.0,94.2369,94.3614,94.1699,94.3614,6946.0
2020-07-14 14:15:00,98.6,98.75,98.47,98.59,23242.0,94.3997,94.5433,94.2752,94.3901,23242.0
2020-07-14 14:20:00,98.62,98.94,98.49,98.55,49161.0,94.4188,94.7252,94.2943,94.3518,49161.0
2020-07-14 14:25:00,98.54,98.55,98.34,98.47,27002.0,94.3422,94.3518,94.1507,94.2752,27002.0
2020-07-14 14:30:00,98.5,98.58,98.42,98.47,10541.0,94.3039,94.3805,94.2273,94.2752,10541.0
2020-07-14 14:35:00,98.43,98.64,98.31,98.61,15658.0,94.2369,94.438,94.122,94.4092,15658.0
2020-07-14 14:40:00,98.59,98.65,98.45,98.6,8910.0,94.3901,94.4475,94.256,94.3997,8910.0
2020-07-14 14:45:00,98.57,98.72,98.39,98.45,7933.0,94.3709,94.5145,94.1986,94.256,7933.0
2020-07-14 14:50:00,98.44,98.6,98.44,98.57,6371.0,94.2465,94.3997,94.2465,94.3709,6371.0
2020-07-14 14:55:00,98.55,98.74,98.4,98.74,5555.0,94.3518,94.5337,94.2082,94.5337,5555.0
2020-07-14 15:00:00,98.73,98.82,98.52,98.54,13109.0,94.5241,94.6103,94.3231,94.3422,13109.0
2020-07-14 15:05:00,98.63,98.82,98.55,98.71,35441.0,94.4284,94.6103,94.3518,94.505,35441.0
2020-07-14 15:10:00,98.75,98.85,98.54,98.57,23001.0,94.5433,94.639,94.3422,94.3709,23001.0
2020-07-14 15:15:00,98.54,98.76,98.53,98.61,33424.0,94.3422,94.5528,94.3326,94.4092,33424.0
2020-07-14 15:20:00,98.68,98.83,98.67,98.81,15292.0,94.4762,94.6199,94.4667,94.6007,15292.0
2020-07-14 15:25:00,98.84,98.92,98.69,98.74,24837.0,94.6294,94.706,94.4858,94.5337,24837.0
2020-07-14 15:30:00,98.74,98.82,98.62,98.7,15675.0,94.5337,94.6103,94.4188,94.4954,15675.0
2020-07-14 15:35:00,98.7,98.87,98.68,98.83,19648.0,94.4954,94.6582,94.4762,94.6199,19648.0
2020-07-14 15:40:00,98.8,98.83,98.67,98.74,15150.0,94.5911,94.6199,94.4667,94.5337,15150.0
2020-07-14 15:45:00,98.73,99.02,98.69,98.89,36371.0,94.5241,94.8018,94.4858,94.6773,36371.0
2020-07-14 15:50:00,98.97,99.12,98.92,99.01,31770.0,94.7539,94.8975,94.706,94.7922,31770.0
2020-07-14 15:55:00,98.96,99.13,98.91,98.95,56473.0,94.7443,94.9071,94.6964,94.7347,56473.0
2020-07-15 09:30:00,101.72,103.85,101.2,103.47,216077.0,97.3867,99.426,96.8889,99.0622,216077.0
2020-07-15 09:35:00,103.53,103.88,102.21,102.34,122523.0,99.1196,99.4547,97.8559,97.9803,122523.0
2020-07-15 09:40:00,102.45,103.32,102.45,102.75,54447.0,98.0856,98.9186,98.0856,98.3729,54447.0
2020-07-15 09:45:00,102.77,103.4,102.74,103.14,72003.0,98.392,98.9952,98.3633,98.7463,72003.0
2020-07-15 09:50:00,103.14,103.86,103.08,103.85,48968.0,98.7463,99.4356,98.6888,99.426,48968.0
2020-07-15 09:55:00,103.88,104.01,103.6,103.99,48269.0,99.4547,99.5792,99.1867,99.56,48269.0
2020-07-15 10:00:00,104.06,104.39,103.41,103.45,87677.0,99.6271,99.943,99.0047,99.043,87677.0
2020-07-15 10:05:00,103.57,103.57,102.64,102.98,44107.0,99.1579,99.1579,98.2676,98.5931,44107.0
2020-07-15 10:10:00,103.0,103.07,102.48,102.81,31257.0,98.6122,98.6792,98.1144,98.4303,31257.0
2020-07-15 10:15:00,102.81,103.38,102.66,103.38,19473.0,98.4303,98.976,98.2867,98.976,19473.0
2020-07-15 10:20:00,103.38,103.91,103.38,103.84,15638.0,98.976,99.4834,98.976,99.4164,15638.0
2020-07-15 10:25:00,103.85,104.02,103.55,103.92,27096.0,99.426,99.5888,99.1388,99.493,27096.0
2020-07-15 10:30:00,103.79,104.31,103.76,104.1,21949.0,99.3686,99.8664,99.3398,99.6654,21949.0
2020-07-15 10:35:00,104.1,104.6,104.0,104.46,30490.0,99.6654,100.1441,99.5696,100.01,30490.0
2020-07-15 10:40:00,104.47,104.74,104.26,104.61,75910.0,100.0196,100.2781,99.8185,100.1536,75910.0
2020-07-15 10:45:00,104.66,104.76,104.33,104.5,34238.0,100.2015,100.2972,99.8856,100.0483,34238.0
2020-07-15 10:50:00,104.5,104.53,104.04,104.06,24249.0,100.0483,100.077,99.6079,99.6271,24249.0
2020-07-15 10:55:00,104.05,104.54,104.0,104.49,33283.0,99.6175,100.0866,99.5696,100.0387,33283.0
2020-07-15 11:00:00,104.54,104.55,104.1,104.21,19461.0,100.0866,100.0962,99.6654,99.7707,19461.0
2020-07-15 11:05:00,104.17,104.31,103.82,104.06,30062.0,99.7324,99.8664,99.3973,99.6271,30062.0
2020-07-15 11:10:00,104.03,104.21,103.9,104.07,16894.0,99.5983,99.7707,99.4739,99.6366,16894.0
2020-07-15 11:15:00,104.1,104.27,103.92,104.1,25312.0,99.6654,99.8281,99.493,99.6654,25312.0
2020-07-15 11:20:00,104.1,104.19,103.84,103.84,15310.0,99.6654,99.7515,99.4164,99.4164,15310.0
2020-07-15 11:25:00,103.84,104.32,103.84,104.13,10521.0,99.4164,99.876,99.4164,99.6941,10521.0
2020-07-15 11:30:00,104.16,104.18,103.94,104.13,28569.0,99.7228,99.7419,99.5122,99.6941,28569.0
2020-07-15 11:35:00,104.14,104.33,104.08,104.2,44874.0,99.7037,99.8856,99.6462,99.7611,44874.0
2020-07-15 11:40:00,104.2,104.5,104.13,104.49,32340.0,99.7611,100.0483,99.6941,100.0387,32340.0
2020-07-15 11:45:00,104.44,104.5,103.87,103.91,27807.0,99.9909,100.0483,99.4452,99.4834,27807.0
2020-07-15 11:50:00,103.91,104.19,103.91,104.1,17243.0,99.4834,99.7515,99.4834,99.6654,17243.0
2020-07-15 11:55:00,104.1,104.29,104.0,104.01,21117.0,99.6654,99.8473,99.5696,99.5792,21117.0
2020-07-15 12:00:00,104.05,104.09,103.73,103.93,38826.0,99.6175,99.6558,99.3111,99.5026,38826.0
2020-07-15 12:05:00,103.97,104.19,103.91,104.19,32059.0,99.5409,99.7515,99.4834,99.7515,32059.0
2020-07-15 12:10:00,104.18,104.25,103.91,104.25,24559.0,99.7419,99.809,99.4834,99.809,24559.0
2020-07-15 12:15:00,104.29,104.39,104.17,104.26,23806.0,99.8473,99.943,99.7324,99.8185,23806.0
2020-07-15 12:20:00,104.25,104.59,104.17,104.3,23610.0,99.809,100.1345,99.7324,99.8568,23610.0
2020-07-15 12:25:00,104.37,104.59,104.3,104.53,9226.0,99.9239,100.1345,99.8568,100.077,9226.0
2020-07-15 12:30:00,104.5,104.87,104.45,104.72,24277.0,100.0483,100.4026,100.0004,100.2589,24277.0
2020-07-15 12:35:00,104.63,104.74,104.33,104.35,11822.0,100.1728,100.2781,99.8856,99.9047,11822.0
2020-07-15 12:40:00,104.34,104.39,104.17,104.33,13408.0,99.8951,99.943,99.7324,99.8856,13408.0
2020-07-15 12:45:00,104.33,104.52,104.33,104.47,6408.0,99.8856,100.0675,99.8856,100.0196,6408.0
2020-07-15 12:50:00,104.43,104.75,104.43,104.56,17792.0,99.9813,100.2877,99.9813,100.1058,17792.0
2020-07-15 12:55:00,104.54,104.83,104.48,104.77,12154.0,100.0866,100.3643,100.0292,100.3068,12154.0
2020-07-15 13:00:00,104.76,104.89,104.66,104.85,14626.0,100.2972,100.4217,100.2015,100.3834,14626.0
2020-07-15 13:05:00,104.8,105.19,104.8,105.12,25277.0,100.3355,100.7089,100.3355,100.6419,25277.0
2020-07-15 13:10:00,105.18,105.22,104.95,105.0,23078.0,100.6993,100.7376,100.4791,100.527,23078.0
2020-07-15 13:15:00,105.02,105.15,104.92,105.15,12259.0,100.5462,100.6706,100.4504,100.6706,12259.0
2020-07-15 13:20:00,105.15,105.36,105.12,105.33,11845.0,100.6706,100.8717,100.6419,100.843,11845.0
2020-07-15 13:25:00,105.28,105.36,105.11,105.3,13971.0,100.7951,100.8717,100.6323,100.8142,13971.0
2020-07-15 13:30:00,105.32,105.35,105.16,105.23,24193.0,100.8334,100.8621,100.6802,100.7472,24193.0
2020-07-15 13:35:00,105.19,105.24,104.91,105.13,24852.0,100.7089,100.7568,100.4408,100.6515,24852.0
2020-07-15 13:40:00,105.1,105.33,105.08,105.33,22072.0,100.6228,100.843,100.6036,100.843,22072.0
2020-07-15 13:45:00,105.32,105.42,105.19,105.24,16105.0,100.8334,100.9291,100.7089,100.7568,16105.0
2020-07-15 13:50:00,105.2,105.39,105.11,105.27,14628.0,100.7185,100.9004,100.6323,100.7855,14628.0
2020-07-15 13:55:00,105.24,105.37,105.16,105.33,18280.0,100.7568,100.8813,100.6802,100.843,18280.0
2020-07-15 14:00:00,105.3,105.87,105.27,105.79,56006.0,100.8142,101.36,100.7855,101.2834,56006.0
2020-07-15 14:05:00,105.8,105.88,105.47,105.59,22993.0,101.2929,101.3695,100.977,101.0919,22993.0
2020-07-15 14:10:00,105.55,105.87,105.55,105.66,23630.0,101.0536,101.36,101.0536,101.1589,23630.0
2020-07-15 14:15:00,105.68,105.74,105.59,105.67,21548.0,101.178,101.2355,101.0919,101.1685,21548.0
2020-07-15 14:20:00,105.67,105.81,105.6,105.73,13056.0,101.1685,101.3025,101.1015,101.2259,13056.0
2020-07-15 14:25:00,105.74,105.8,105.57,105.69,15644.0,101.2355,101.2929,101.0727,101.1876,15644.0
2020-07-15 14:30:00,105.68,105.94,105.67,105.88,12039.0,101.178,101.427,101.1685,101.3695,12039.0
2020-07-15 14:35:00,105.87,105.87,105.64,105.78,18403.0,101.36,101.36,101.1398,101.2738,18403.0
2020-07-15 14:40:00,105.73,105.95,105.73,105.92,14654.0,101.2259,101.4365,101.2259,101.4078,14654.0
2020-07-15 14:45:00,105.92,106.05,105.87,106.02,20009.0,101.4078,101.5323,101.36,101.5036,20009.0
2020-07-15 14:50:00,105.99,106.01,105.7,105.7,31333.0,101.4748,101.494,101.1972,101.1972,31333.0
2020-07-15 14:55:00,105.71,105.91,105.55,105.56,39793.0,101.2068,101.3982,101.0536,101.0632,39793.0
2020-07-15 15:00:00,105.55,105.98,105.5,105.87,37763.0,101.0536,101.4653,101.0057,101.36,37763.0
2020-07-15 15:05:00,105.89,105.9,105.65,105.84,22753.0,101.3791,101.3887,101.1493,101.3312,22753.0
2020-07-15 15:10:00,105.82,105.88,105.68,105.74,31087.0,101.3121,101.3695,101.178,101.2355,31087.0
2020-07-15 15:15:00,105.73,105.86,105.53,105.81,19676.0,101.2259,101.3504,101.0344,101.3025,19676.0
2020-07-15 15:20:00,105.84,105.93,105.75,105.93,22090.0,101.3312,101.4174,101.2451,101.4174,22090.0
2020-07-15 15:25:00,105.92,106.01,105.78,105.98,23462.0,101.4078,101.494,101.2738,101.4653,23462.0
2020-07-15 15:30:00,106.0,106.22,105.84,106.05,36592.0,101.4844,101.695,101.3312,101.5323,36592.0
2020-07-15 15:35:00,106.06,106.19,105.98,106.16,27775.0,101.5419,101.6663,101.4653,101.6376,27775.0
2020-07-15 15:40:00,106.09,106.37,105.99,106.33,35357.0,101.5706,101.8387,101.4748,101.8004,35357.0
2020-07-15 15:45:00,106.35,106.42,106.18,106.33,74315.0,101.8195,101.8865,101.6567,101.8004,74315.0
2020-07-15 15:50:00,106.31,106.31,105.84,105.87,124130.0,101.7812,101.7812,101.3312,101.36,124130.0
2020-07-15 15:55:00,105.85,105.97,105.53,105.67,255980.0,101.3408,101.4557,101.0344,101.1685,255980.0
2020-07-16 09:30:00,104.84,104.91,103.45,104.38,55682.0,100.3738,100.4408,99.043,99.9334,55682.0
2020-07-16 09:35:00,104.21,104.85,103.89,104.52,17771.0,99.7707,100.3834,99.4643,100.0675,17771.0
2020-07-16 09:40:00,104.51,104.74,103.9,104.67,22444.0,100.0579,100.2781,99.4739,100.2111,22444.0
2020-07-16 09:45:00,104.67,106.02,104.64,105.77,67449.0,100.2111,101.5036,100.1824,101.2642,67449.0
2020-07-16 09:50:00,105.76,106.14,105.52,105.96,17836.0,101.2546,101.6185,101.0249,101.4461,17836.0
2020-07-16 09:55:00,105.86,106.0,105.59,105.59,18316.0,101.3504,101.4844,101.0919,101.0919,18316.0
2020-07-16 10:00:00,105.73,106.34,105.7,105.83,6856.0,101.2259,101.8099,101.1972,101.3217,6856.0
2020-07-16 10:05:00,105.89,106.09,105.71,105.9,29521.0,101.3791,101.5706,101.2068,101.3887,29521.0
2020-07-16 10:10:00,105.89,106.61,105.89,106.61,11142.0,101.3791,102.0684,101.3791,102.0684,11142.0
2020-07-16 10:15:00,106.6,106.6,105.97,106.18,16560.0,102.0589,102.0589,101.4557,101.6567,16560.0
2020-07-16 10:20:00,106.06,106.5,106.01,106.43,12081.0,101.5419,101.9631,101.494,101.8961,12081.0
2020-07-16 10:25:00,106.4,106.49,106.01,106.16,8047.0,101.8674,101.9535,101.494,101.6376,8047.0
2020-07-16 10:30:00,106.08,106.17,105.91,106.17,11085.0,101.561,101.6472,101.3982,101.6472,11085.0
2020-07-16 10:35:00,106.19,106.56,106.01,106.42,15959.0,101.6663,102.0206,101.494,101.8865,15959.0
2020-07-16 10:40:00,106.39,106.49,106.29,106.42,11409.0,101.8578,101.9535,101.7621,101.8865,11409.0
2020-07-16 10:45:00,106.47,106.78,106.4,106.44,44952.0,101.9344,102.2312,101.8674,101.9057,44952.0
2020-07-16 10:50:00,106.46,106.77,106.26,106.77,10955.0,101.9248,102.2216,101.7333,102.2216,10955.0
2020-07-16 10:55:00,106.78,107.03,106.74,107.01,22082.0,102.2312,102.4705,102.1929,102.4514,22082.0
2020-07-16 11:00:00,107.01,107.35,106.95,107.24,18120.0,102.4514,102.7769,102.3939,102.6716,18120.0
2020-07-16 11:05:00,107.29,107.4,106.87,107.03,104511.0,102.7195,102.8248,102.3174,102.4705,104511.0
2020-07-16 11:10:00,106.98,107.55,106.98,107.44,60598.0,102.4227,102.9684,102.4227,102.8631,60598.0
2020-07-16 11:15:00,107.41,107.7,107.26,107.65,10218.0,102.8343,103.112,102.6907,103.0641,10218.0
2020-07-16 11:20:00,107.62,108.0,107.58,107.89,14308.0,103.0354,103.3992,102.9971,103.2939,14308.0
2020-07-16 11:25:00,107.83,107.98,107.7,107.73,30839.0,103.2365,103.3801,103.112,103.1407,30839.0
2020-07-16 11:30:00,107.67,107.67,107.13,107.15,33223.0,103.0833,103.0833,102.5663,102.5854,33223.0
2020-07-16 11:35:00,107.13,107.29,106.86,107.25,14770.0,102.5663,102.7195,102.3078,102.6812,14770.0
2020-07-16 11:40:00,107.2,107.67,107.2,107.43,21961.0,102.6333,103.0833,102.6333,102.8535,21961.0
2020-07-16 11:45:00,107.39,107.42,106.77,107.06,26865.0,102.8152,102.8439,102.2216,102.4993,26865.0
2020-07-16 11:50:00,107.11,107.38,107.1,107.26,13485.0,102.5471,102.8056,102.5376,102.6907,13485.0
2020-07-16 11:55:00,107.36,107.45,107.22,107.37,16447.0,102.7865,102.8726,102.6524,102.7961,16447.0
2020-07-16 12:00:00,107.37,107.4,107.09,107.29,18170.0,102.7961,102.8248,102.528,102.7195,18170.0
2020-07-16 12:05:00,107.3,107.53,107.16,107.45,21286.0,102.729,102.9492,102.595,102.8726,21286.0
2020-07-16 12:10:00,107.46,107.58,107.25,107.3,25999.0,102.8822,102.9971,102.6812,102.729,25999.0
2020-07-16 12:15:00,107.3,107.33,107.0,107.31,43297.0,102.729,102.7578,102.4418,102.7386,43297.0
2020-07-16 12:20:00,107.3,107.42,107.08,107.2,27927.0,102.729,102.8439,102.5184,102.6333,27927.0
2020-07-16 12:25:00,107.22,107.27,107.09,107.13,12546.0,102.6524,102.7003,102.528,102.5663,12546.0
2020-07-16 12:30:00,107.15,107.17,106.8,106.96,28602.0,102.5854,102.6046,102.2503,102.4035,28602.0
2020-07-16 12:35:00,107.01,107.01,106.73,106.75,6610.0,102.4514,102.4514,102.1833,102.2025,6610.0
2020-07-16 12:40:00,106.83,107.06,106.68,106.98,8011.0,102.2791,102.4993,102.1354,102.4227,8011.0
2020-07-16 12:45:00,106.98,107.02,106.75,107.0,10416.0,102.4227,102.461,102.2025,102.4418,10416.0
2020-07-16 12:50:00,107.02,107.2,106.97,107.03,7159.0,102.461,102.6333,102.4131,102.4705,7159.0
2020-07-16 12:55:00,107.03,107.28,106.88,107.26,40968.0,102.4705,102.7099,102.3269,102.6907,40968.0
2020-07-16 13:00:00,107.27,107.57,107.25,107.52,32598.0,102.7003,102.9875,102.6812,102.9397,32598.0
2020-07-16 13:05:00,107.52,107.76,107.47,107.63,20227.0,102.9397,103.1694,102.8918,103.045,20227.0
2020-07-16 13:10:00,107.64,107.74,107.57,107.71,12890.0,103.0546,103.1503,102.9875,103.1216,12890.0
2020-07-16 13:15:00,107.67,107.82,107.6,107.69,6926.0,103.0833,103.2269,103.0163,103.1024,6926.0
2020-07-16 13:20:00,107.72,107.74,107.63,107.68,6811.0,103.1311,103.1503,103.045,103.0928,6811.0
2020-07-16 13:25:00,107.71,107.96,107.66,107.82,15229.0,103.1216,103.3609,103.0737,103.2269,15229.0
2020-07-16 13:30:00,107.88,107.99,107.69,107.95,14324.0,103.2843,103.3896,103.1024,103.3513,14324.0
2020-07-16 13:35:00,107.98,108.15,107.73,107.92,28826.0,103.3801,103.5428,103.1407,103.3226,28826.0
2020-07-16 13:40:00,107.91,108.05,107.88,108.05,10714.0,103.313,103.4471,103.2843,103.4471,10714.0
2020-07-16 13:45:00,108.02,108.06,107.88,108.01,9952.0,103.4184,103.4567,103.2843,103.4088,9952.0
2020-07-16 13:50:00,108.01,108.07,107.94,107.96,12884.0,103.4088,103.4662,103.3418,103.3609,12884.0
2020-07-16 13:55:00,108.0,108.19,107.5,108.12,68632.0,103.3992,103.5811,102.9205,103.5141,68632.0
2020-07-16 14:00:00,108.07,108.17,108.05,108.16,23900.0,103.4662,103.562,103.4471,103.5524,23900.0
2020-07-16 14:05:00,108.12,108.17,108.07,108.17,12499.0,103.5141,103.562,103.4662,103.562,12499.0
2020-07-16 14:10:00,108.19,108.26,108.08,108.21,26152.0,103.5811,103.6481,103.4758,103.6003,26152.0
2020-07-16 14:15:00,108.21,108.23,108.05,108.05,30304.0,103.6003,103.6194,103.4471,103.4471,30304.0
2020-07-16 14:20:00,108.05,108.14,107.71,107.86,104343.0,103.4471,103.5333,103.1216,103.2652,104343.0
2020-07-16 14:25:00,107.86,108.07,107.81,108.01,11795.0,103.2652,103.4662,103.2173,103.4088,11795.0
2020-07-16 14:30:00,108.01,108.12,107.92,108.09,12687.0,103.4088,103.5141,103.3226,103.4854,12687.0
2020-07-16 14:35:00,108.06,108.28,108.06,108.25,20893.0,103.4567,103.6673,103.4567,103.6386,20893.0
2020-07-16 14:40:00,108.24,108.32,108.14,108.24,8272.0,103.629,103.7056,103.5333,103.629,8272.0
2020-07-16 14:45:00,108.21,108.32,108.1,108.23,40377.0,103.6003,103.7056,103.495,103.6194,40377.0
2020-07-16 14:50:00,108.26,108.26,107.59,107.59,21237.0,103.6481,103.6481,103.0067,103.0067,21237.0
2020-07-16 14:55:00,107.58,107.71,107.39,107.52,10872.0,102.9971,103.1216,102.8152,102.9397,10872.0
2020-07-16 15:00:00,107.58,107.65,106.93,106.96,119813.0,102.9971,103.0641,102.3748,102.4035,119813.0
2020-07-16 15:05:00,106.92,107.51,106.91,107.44,52422.0,102.3652,102.9301,102.3556,102.8631,52422.0
2020-07-16 15:10:00,107.41,107.41,107.12,107.22,9113.0,102.8343,102.8343,102.5567,102.6524,9113.0
2020-07-16 15:15:00,107.18,107.35,107.18,107.2,8491.0,102.6141,102.7769,102.6141,102.6333,8491.0
2020-07-16 15:20:00,107.2,107.59,107.18,107.59,35885.0,102.6333,103.0067,102.6141,103.0067,35885.0
2020-07-16 15:25:00,107.57,107.57,107.2,107.38,25870.0,102.9875,102.9875,102.6333,102.8056,25870.0
2020-07-16 15:30:00,107.37,107.4,107.12,107.29,17375.0,102.7961,102.8248,102.5567,102.7195,17375.0
2020-07-16 15:35:00,107.28,107.49,107.16,107.48,37997.0,102.7099,102.9109,102.595,102.9014,37997.0
2020-07-16 15:40:00,107.45,107.45,107.08,107.08,31907.0,102.8726,102.8726,102.5184,102.5184,31907.0
2020-07-16 15:45:00,107.1,107.25,107.0,107.05,40623.0,102.5376,102.6812,102.4418,102.4897,40623.0
2020-07-16 15:50:00,107.05,107.43,106.97,107.32,123548.0,102.4897,102.8535,102.4131,102.7482,123548.0
2020-07-16 15:55:00,107.34,107.47,107.04,107.14,143828.0,102.7673,102.8918,102.4801,102.5759,143828.0
2020-07-17 09:30:00,107.29,108.33,107.28,107.28,73521.0,102.7195,103.7152,102.7099,102.7099,73521.0
2020-07-17 09:35:00,107.22,107.51,106.48,106.76,7416.0,102.6524,102.9301,101.944,102.212,7416.0
2020-07-17 09:40:00,106.75,107.18,106.4,106.78,9646.0,102.2025,102.6141,101.8674,102.2312,9646.0
2020-07-17 09:45:00,106.88,107.66,106.88,107.41,15663.0,102.3269,103.0737,102.3269,102.8343,15663.0
2020-07-17 09:50:00,107.48,107.74,107.12,107.38,101670.0,102.9014,103.1503,102.5567,102.8056,101670.0
2020-07-17 09:55:00,107.29,107.29,106.25,106.61,19205.0,102.7195,102.7195,101.7238,102.0684,19205.0
2020-07-17 10:00:00,106.53,106.97,105.77,106.06,27610.0,101.9918,102.4131,101.2642,101.5419,27610.0
2020-07-17 10:05:00,105.95,105.98,105.66,105.9,9128.0,101.4365,101.4653,101.1589,101.3887,9128.0
2020-07-17 10:10:00,105.81,106.09,105.79,106.09,6754.0,101.3025,101.5706,101.2834,101.5706,6754.0
2020-07-17 10:15:00,106.03,106.33,105.89,106.1,20061.0,101.5131,101.8004,101.3791,101.5802,20061.0
2020-07-17 10:20:00,106.09,106.15,105.72,105.72,6136.0,101.5706,101.628,101.2163,101.2163,6136.0
2020-07-17 10:25:00,105.8,106.26,105.73,106.26,11876.0,101.2929,101.7333,101.2259,101.7333,11876.0
2020-07-17 10:30:00,106.18,106.19,105.87,106.01,6525.0,101.6567,101.6663,101.36,101.494,6525.0
2020-07-17 10:35:00,106.05,106.23,105.98,105.98,18973.0,101.5323,101.7046,101.4653,101.4653,18973.0
2020-07-17 10:40:00,106.04,106.21,106.04,106.11,7132.0,101.5227,101.6855,101.5227,101.5897,7132.0
2020-07-17 10:45:00,106.11,106.36,106.07,106.34,6802.0,101.5897,101.8291,101.5514,101.8099,6802.0
2020-07-17 10:50:00,106.28,106.28,106.07,106.2,5071.0,101.7525,101.7525,101.5514,101.6759,5071.0
2020-07-17 10:55:00,106.17,106.31,106.15,106.24,4458.0,101.6472,101.7812,101.628,101.7142,4458.0
2020-07-17 11:00:00,106.23,106.32,105.97,106.05,10697.0,101.7046,101.7908,101.4557,101.5323,10697.0
2020-07-17 11:05:00,105.98,106.03,105.64,105.86,17434.0,101.4653,101.5131,101.1398,101.3504,17434.0
2020-07-17 11:10:00,105.93,106.11,105.88,105.99,4460.0,101.4174,101.5897,101.3695,101.4748,4460.0
2020-07-17 11:15:00,106.04,106.18,105.77,105.81,5523.0,101.5227,101.6567,101.2642,101.3025,5523.0
2020-07-17 11:20:00,105.76,105.87,105.67,105.76,9699.0,101.2546,101.36,101.1685,101.2546,9699.0
2020-07-17 11:25:00,105.76,105.9,105.58,105.8,7460.0,101.2546,101.3887,101.0823,101.2929,7460.0
2020-07-17 11:30:00,105.86,105.86,105.53,105.66,18774.0,101.3504,101.3504,101.0344,101.1589,18774.0
2020-07-17 11:35:00,105.65,105.83,105.5,105.66,10400.0,101.1493,101.3217,101.0057,101.1589,10400.0
2020-07-17 11:40:00,105.66,105.7,105.48,105.53,8104.0,101.1589,101.1972,100.9866,101.0344,8104.0
2020-07-17 11:45:00,105.55,105.66,105.52,105.56,7052.0,101.0536,101.1589,101.0249,101.0632,7052.0
2020-07-17 11:50:00,105.53,105.85,105.48,105.72,6865.0,101.0344,101.3408,100.9866,101.2163,6865.0
2020-07-17 11:55:00,105.65,105.83,105.65,105.81,5801.0,101.1493,101.3217,101.1493,101.3025,5801.0
2020-07-17 12:00:00,105.8,105.82,105.67,105.8,9212.0,101.2929,101.3121,101.1685,101.2929,9212.0
2020-07-17 12:05:00,105.82,105.99,105.68,105.72,6365.0,101.3121,101.4748,101.178,101.2163,6365.0
2020-07-17 12:10:00,105.71,105.76,105.51,105.54,2017.0,101.2068,101.2546,101.0153,101.044,2017.0
2020-07-17 12:15:00,105.51,105.69,105.48,105.6,6853.0,101.0153,101.1876,100.9866,101.1015,6853.0
2020-07-17 12:20:00,105.61,105.78,105.53,105.55,7929.0,101.111,101.2738,101.0344,101.0536,7929.0
2020-07-17 12:25:00,105.58,105.6,105.43,105.53,7325.0,101.0823,101.1015,100.9387,101.0344,7325.0
2020-07-17 12:30:00,105.49,105.52,105.43,105.44,9711.0,100.9961,101.0249,100.9387,100.9483,9711.0
2020-07-17 12:35:00,105.46,105.52,105.43,105.47,4540.0,100.9674,101.0249,100.9387,100.977,4540.0
2020-07-17 12:40:00,105.49,105.53,105.31,105.39,6405.0,100.9961,101.0344,100.8238,100.9004,6405.0
2020-07-17 12:45:00,105.4,105.53,105.38,105.45,17578.0,100.91,101.0344,100.8908,100.9578,17578.0
2020-07-17 12:50:00,105.43,105.54,105.42,105.5,8250.0,100.9387,101.044,100.9291,101.0057,8250.0
2020-07-17 12:55:00,105.5,105.77,105.49,105.6,47605.0,101.0057,101.2642,100.9961,101.1015,47605.0
2020-07-17 13:00:00,105.56,105.56,105.31,105.36,6162.0,101.0632,101.0632,100.8238,100.8717,6162.0
2020-07-17 13:05:00,105.37,105.42,105.29,105.34,3200.0,100.8813,100.9291,100.8047,100.8525,3200.0
2020-07-17 13:10:00,105.33,105.65,105.33,105.63,21763.0,100.843,101.1493,100.843,101.1302,21763.0
2020-07-17 13:15:00,105.63,105.71,105.48,105.54,5662.0,101.1302,101.2068,100.9866,101.044,5662.0
2020-07-17 13:20:00,105.54,105.81,105.49,105.81,6200.0,101.044,101.3025,100.9961,101.3025,6200.0
2020-07-17 13:25:00,105.8,105.82,105.69,105.69,2497.0,101.2929,101.3121,101.1876,101.1876,2497.0
2020-07-17 13:30:00,105.64,105.84,105.64,105.78,3598.0,101.1398,101.3312,101.1398,101.2738,3598.0
2020-07-17 13:35:00,105.74,105.74,105.55,105.6,10818.0,101.2355,101.2355,101.0536,101.1015,10818.0
2020-07-17 13:40:00,105.6,105.64,105.49,105.6,11779.0,101.1015,101.1398,100.9961,101.1015,11779.0
2020-07-17 13:45:00,105.59,105.66,105.41,105.41,6302.0,101.0919,101.1589,100.9195,100.9195,6302.0
2020-07-17 13:50:00,105.41,105.5,105.34,105.49,6641.0,100.9195,101.0057,100.8525,100.9961,6641.0
2020-07-17 13:55:00,105.43,105.58,105.34,105.51,16683.0,100.9387,101.0823,100.8525,101.0153,16683.0
2020-07-17 14:00:00,105.45,105.71,105.4,105.67,6664.0,100.9578,101.2068,100.91,101.1685,6664.0
2020-07-17 14:05:00,105.64,105.86,105.63,105.79,4240.0,101.1398,101.3504,101.1302,101.2834,4240.0
2020-07-17 14:10:00,105.79,106.05,105.77,105.87,5052.0,101.2834,101.5323,101.2642,101.36,5052.0
2020-07-17 14:15:00,105.89,106.07,105.88,106.07,5918.0,101.3791,101.5514,101.3695,101.5514,5918.0
2020-07-17 14:20:00,106.11,106.11,105.76,105.77,7039.0,101.5897,101.5897,101.2546,101.2642,7039.0
2020-07-17 14:25:00,105.77,105.86,105.72,105.86,4577.0,101.2642,101.3504,101.2163,101.3504,4577.0
2020-07-17 14:30:00,105.82,105.85,105.7,105.7,12933.0,101.3121,101.3408,101.1972,101.1972,12933.0
2020-07-17 14:35:00,105.69,105.85,105.66,105.83,8234.0,101.1876,101.3408,101.1589,101.3217,8234.0
2020-07-17 14:40:00,105.86,105.99,105.85,105.96,7378.0,101.3504,101.4748,101.3408,101.4461,7378.0
2020-07-17 14:45:00,105.94,106.01,105.88,105.92,8445.0,101.427,101.494,101.3695,101.4078,8445.0
2020-07-17 14:50:00,105.92,105.98,105.92,105.95,3494.0,101.4078,101.4653,101.4078,101.4365,3494.0
2020-07-17 14:55:00,106.0,106.07,105.96,106.03,6701.0,101.4844,101.5514,101.4461,101.5131,6701.0
2020-07-17 15:00:00,105.96,106.14,105.95,106.1,7396.0,101.4461,101.6185,101.4365,101.5802,7396.0
2020-07-17 15:05:00,106.08,106.3,105.96,106.25,11591.0,101.561,101.7716,101.4461,101.7238,11591.0
2020-07-17 15:10:00,106.25,106.37,106.21,106.22,24223.0,101.7238,101.8387,101.6855,101.695,24223.0
2020-07-17 15:15:00,106.22,106.33,106.11,106.31,11532.0,101.695,101.8004,101.5897,101.7812,11532.0
2020-07-17 15:20:00,106.29,106.81,106.23,106.77,14617.0,101.7621,102.2599,101.7046,102.2216,14617.0
2020-07-17 15:25:00,106.76,106.77,106.44,106.5,65045.0,102.212,102.2216,101.9057,101.9631,65045.0
2020-07-17 15:30:00,106.47,106.54,106.29,106.4,16383.0,101.9344,102.0014,101.7621,101.8674,16383.0
2020-07-17 15:35:00,106.36,106.52,106.29,106.46,12504.0,101.8291,101.9823,101.7621,101.9248,12504.0
2020-07-17 15:40:00,106.51,106.57,106.42,106.45,17415.0,101.9727,102.0301,101.8865,101.9152,17415.0
2020-07-17 15:45:00,106.44,106.63,106.4,106.58,22445.0,101.9057,102.0876,101.8674,102.0397,22445.0
2020-07-17 15:50:00,106.54,106.54,106.27,106.33,29770.0,102.0014,102.0014,101.7429,101.8004,29770.0
2020-07-17 15:55:00,106.34,106.45,106.06,106.06,78697.0,101.8099,101.9152,101.5419,101.5419,78697.0
2020-07-20 09:30:00,105.6,106.32,105.31,106.14,49841.0,101.1015,101.7908,100.8238,101.6185,49841.0
2020-07-20 09:35:00,106.17,106.25,105.47,106.01,34797.0,101.6472,101.7238,100.977,101.494,34797.0
2020-07-20 09:40:00,106.02,106.03,105.25,105.45,13750.0,101.5036,101.5131,100.7664,100.9578,13750.0
2020-07-20 09:45:00,105.46,105.5,104.74,104.76,50974.0,100.9674,101.0057,100.2781,100.2972,50974.0
2020-07-20 09:50:00,104.65,104.91,104.32,104.67,73073.0,100.1919,100.4408,99.876,100.2111,73073.0
2020-07-20 09:55:00,104.63,104.84,104.58,104.84,63652.0,100.1728,100.3738,100.1249,100.3738,63652.0
2020-07-20 10:00:00,104.9,104.95,104.21,104.3,21206.0,100.4313,100.4791,99.7707,99.8568,21206.0
2020-07-20 10:05:00,104.32,104.69,104.22,104.23,32081.0,99.876,100.2302,99.7802,99.7898,32081.0
2020-07-20 10:10:00,104.26,104.45,104.2,104.29,8926.0,99.8185,100.0004,99.7611,99.8473,8926.0
2020-07-20 10:15:00,104.33,104.4,103.88,103.91,27943.0,99.8856,99.9526,99.4547,99.4834,27943.0
2020-07-20 10:20:00,103.91,103.91,103.5,103.51,71142.0,99.4834,99.4834,99.0909,99.1005,71142.0
2020-07-20 10:25:00,103.54,103.9,103.42,103.82,53028.0,99.1292,99.4739,99.0143,99.3973,53028.0
2020-07-20 10:30:00,103.84,104.46,103.84,104.45,36060.0,99.4164,100.01,99.4164,100.0004,36060.0
2020-07-20 10:35:00,104.45,104.74,104.37,104.59,52763.0,100.0004,100.2781,99.9239,100.1345,52763.0
2020-07-20 10:40:00,104.62,105.07,104.58,104.98,74961.0,100.1632,100.594,100.1249,100.5079,74961.0
2020-07-20 10:45:00,104.98,105.17,104.83,105.05,41810.0,100.5079,100.6898,100.3643,100.5749,41810.0
2020-07-20 10:50:00,105.05,105.44,105.01,105.26,23923.0,100.5749,100.9483,100.5366,100.7759,23923.0
2020-07-20 10:55:00,105.32,105.44,105.25,105.34,20019.0,100.8334,100.9483,100.7664,100.8525,20019.0
2020-07-20 11:00:00,105.3,105.32,104.89,104.98,34295.0,100.8142,100.8334,100.4217,100.5079,34295.0
2020-07-20 11:05:00,104.98,105.1,104.84,105.03,54835.0,100.5079,100.6228,100.3738,100.5557,54835.0
2020-07-20 11:10:00,105.03,105.12,104.16,104.21,25743.0,100.5557,100.6419,99.7228,99.7707,25743.0
2020-07-20 11:15:00,104.16,104.34,104.04,104.34,16566.0,99.7228,99.8951,99.6079,99.8951,16566.0
2020-07-20 11:20:00,104.31,104.31,103.59,103.65,48137.0,99.8664,99.8664,99.1771,99.2345,48137.0
2020-07-20 11:25:00,103.67,103.82,103.49,103.56,45129.0,99.2537,99.3973,99.0813,99.1484,45129.0
2020-07-20 11:30:00,103.54,103.68,103.17,103.28,79811.0,99.1292,99.2632,98.775,98.8803,79811.0
2020-07-20 11:35:00,103.28,103.51,103.17,103.39,27310.0,98.8803,99.1005,98.775,98.9856,27310.0
2020-07-20 11:40:00,103.36,103.78,103.31,103.62,11284.0,98.9569,99.359,98.909,99.2058,11284.0
2020-07-20 11:45:00,103.64,103.8,103.41,103.74,38303.0,99.225,99.3781,99.0047,99.3207,38303.0
2020-07-20 11:50:00,103.74,103.75,103.57,103.7,15820.0,99.3207,99.3303,99.1579,99.2824,15820.0
2020-07-20 11:55:00,103.69,103.92,103.63,103.63,18355.0,99.2728,99.493,99.2154,99.2154,18355.0
2020-07-20 12:00:00,103.69,103.75,103.42,103.48,18242.0,99.2728,99.3303,99.0143,99.0718,18242.0
2020-07-20 12:05:00,103.5,103.69,103.36,103.69,19371.0,99.0909,99.2728,98.9569,99.2728,19371.0
2020-07-20 12:10:00,103.68,104.03,103.68,104.03,9879.0,99.2632,99.5983,99.2632,99.5983,9879.0
2020-07-20 12:15:00,104.0,104.24,103.97,104.15,6058.0,99.5696,99.7994,99.5409,99.7132,6058.0
2020-07-20 12:20:00,104.13,104.19,104.0,104.14,9641.0,99.6941,99.7515,99.5696,99.7037,9641.0
2020-07-20 12:25:00,104.09,104.18,103.97,104.02,10255.0,99.6558,99.7419,99.5409,99.5888,10255.0
2020-07-20 12:30:00,104.01,104.27,103.91,104.27,14291.0,99.5792,99.8281,99.4834,99.8281,14291.0
2020-07-20 12:35:00,104.25,104.37,104.2,104.25,9698.0,99.809,99.9239,99.7611,99.809,9698.0
2020-07-20 12:40:00,104.25,104.48,104.08,104.35,45818.0,99.809,100.0292,99.6462,99.9047,45818.0
2020-07-20 12:45:00,104.42,104.46,104.21,104.22,9623.0,99.9717,100.01,99.7707,99.7802,9623.0
2020-07-20 12:50:00,104.2,104.35,104.16,104.31,6177.0,99.7611,99.9047,99.7228,99.8664,6177.0
2020-07-20 12:55:00,104.3,104.74,104.3,104.7,13328.0,99.8568,100.2781,99.8568,100.2398,13328.0
2020-07-20 13:00:00,104.69,104.8,104.63,104.72,17399.0,100.2302,100.3355,100.1728,100.2589,17399.0
2020-07-20 13:05:00,104.72,104.83,104.64,104.66,14392.0,100.2589,100.3643,100.1824,100.2015,14392.0
2020-07-20 13:10:00,104.65,104.73,104.43,104.46,8003.0,100.1919,100.2685,99.9813,100.01,8003.0
2020-07-20 13:15:00,104.47,104.9,104.47,104.9,12840.0,100.0196,100.4313,100.0196,100.4313,12840.0
2020-07-20 13:20:00,104.9,105.03,104.81,104.83,10048.0,100.4313,100.5557,100.3451,100.3643,10048.0
2020-07-20 13:25:00,104.83,104.83,104.65,104.73,10035.0,100.3643,100.3643,100.1919,100.2685,10035.0
2020-07-20 13:30:00,104.75,104.97,104.75,104.9,25282.0,100.2877,100.4983,100.2877,100.4313,25282.0
2020-07-20 13:35:00,104.9,105.11,104.87,104.93,13725.0,100.4313,100.6323,100.4026,100.46,13725.0
2020-07-20 13:40:00,104.94,105.08,104.9,104.98,6162.0,100.4696,100.6036,100.4313,100.5079,6162.0
2020-07-20 13:45:00,104.99,105.02,104.86,104.86,10627.0,100.5174,100.5462,100.393,100.393,10627.0
2020-07-20 13:50:00,104.86,105.03,104.82,105.03,8270.0,100.393,100.5557,100.3547,100.5557,8270.0
2020-07-20 13:55:00,105.08,105.13,104.98,105.01,7224.0,100.6036,100.6515,100.5079,100.5366,7224.0
2020-07-20 14:00:00,105.0,105.1,104.95,105.08,16664.0,100.527,100.6228,100.4791,100.6036,16664.0
2020-07-20 14:05:00,105.12,105.13,104.88,104.9,6534.0,100.6419,100.6515,100.4121,100.4313,6534.0
2020-07-20 14:10:00,104.88,105.0,104.83,104.87,14664.0,100.4121,100.527,100.3643,100.4026,14664.0
2020-07-20 14:15:00,104.87,105.2,104.84,105.09,23199.0,100.4026,100.7185,100.3738,100.6132,23199.0
2020-07-20 14:20:00,105.08,105.1,104.81,104.84,10149.0,100.6036,100.6228,100.3451,100.3738,10149.0
2020-07-20 14:25:00,104.82,105.03,104.82,104.97,9377.0,100.3547,100.5557,100.3547,100.4983,9377.0
2020-07-20 14:30:00,104.98,104.99,104.77,104.98,18060.0,100.5079,100.5174,100.3068,100.5079,18060.0
2020-07-20 14:35:00,104.95,104.97,104.85,104.96,8768.0,100.4791,100.4983,100.3834,100.4887,8768.0
2020-07-20 14:40:00,104.96,105.12,104.92,105.1,10037.0,100.4887,100.6419,100.4504,100.6228,10037.0
2020-07-20 14:45:00,105.11,105.25,105.08,105.19,12572.0,100.6323,100.7664,100.6036,100.7089,12572.0
2020-07-20 14:50:00,105.2,105.21,104.9,104.92,17672.0,100.7185,100.7281,100.4313,100.4504,17672.0
2020-07-20 14:55:00,104.88,104.99,104.78,104.98,22611.0,100.4121,100.5174,100.3164,100.5079,22611.0
2020-07-20 15:00:00,104.97,105.15,104.97,105.09,12167.0,100.4983,100.6706,100.4983,100.6132,12167.0
2020-07-20 15:05:00,105.08,105.18,105.04,105.1,7257.0,100.6036,100.6993,100.5653,100.6228,7257.0
2020-07-20 15:10:00,105.09,105.14,105.01,105.13,14690.0,100.6132,100.6611,100.5366,100.6515,14690.0
2020-07-20 15:15:00,105.11,105.22,105.01,105.09,19349.0,100.6323,100.7376,100.5366,100.6132,19349.0
2020-07-20 15:20:00,105.09,105.17,105.04,105.09,12055.0,100.6132,100.6898,100.5653,100.6132,12055.0
2020-07-20 15:25:00,105.1,105.21,105.1,105.18,14609.0,100.6228,100.7281,100.6228,100.6993,14609.0
2020-07-20 15:30:00,105.19,105.39,105.16,105.39,16950.0,100.7089,100.9004,100.6802,100.9004,16950.0
2020-07-20 15:35:00,105.41,105.56,105.37,105.54,15562.0,100.9195,101.0632,100.8813,101.044,15562.0
2020-07-20 15:40:00,105.54,105.56,105.36,105.43,42474.0,101.044,101.0632,100.8717,100.9387,42474.0
2020-07-20 15:45:00,105.41,105.53,104.8,104.84,73800.0,100.9195,101.0344,100.3355,100.3738,73800.0
2020-07-20 15:50:00,104.83,105.08,104.69,105.0,82361.0,100.3643,100.6036,100.2302,100.527,82361.0
2020-07-20 15:55:00,104.98,105.11,104.86,104.97,210343.0,100.5079,100.6323,100.393,100.4983,210343.0
2020-07-21 09:30:00,106.27,107.26,106.2,106.51,49611.0,101.7429,102.6907,101.6759,101.9727,49611.0
2020-07-21 09:35:00,106.51,108.22,106.47,107.64,25957.0,101.9727,103.6098,101.9344,103.0546,25957.0
2020-07-21 09:40:00,107.46,107.61,106.78,107.39,24123.0,102.8822,103.0258,102.2312,102.8152,24123.0
2020-07-21 09:45:00,107.52,108.21,107.25,108.13,30540.0,102.9397,103.6003,102.6812,103.5237,30540.0
2020-07-21 09:50:00,108.08,108.67,107.55,107.69,35102.0,103.4758,104.0407,102.9684,103.1024,35102.0
2020-07-21 09:55:00,107.65,108.4,107.59,108.35,15667.0,103.0641,103.7822,103.0067,103.7343,15667.0
2020-07-21 10:00:00,108.48,108.57,107.55,107.91,19637.0,103.8588,103.9449,102.9684,103.313,19637.0
2020-07-21 10:05:00,107.89,108.2,107.76,108.07,21157.0,103.2939,103.5907,103.1694,103.4662,21157.0
2020-07-21 10:10:00,108.06,108.38,107.9,108.15,18262.0,103.4567,103.763,103.3035,103.5428,18262.0
2020-07-21 10:15:00,108.15,108.55,107.95,108.03,24603.0,103.5428,103.9258,103.3513,103.4279,24603.0
2020-07-21 10:20:00,108.04,108.3,107.78,107.96,15766.0,103.4375,103.6864,103.1886,103.3609,15766.0
2020-07-21 10:25:00,108.0,108.04,107.66,107.66,13379.0,103.3992,103.4375,103.0737,103.0737,13379.0
2020-07-21 10:30:00,107.72,107.76,107.42,107.46,48306.0,103.1311,103.1694,102.8439,102.8822,48306.0
2020-07-21 10:35:00,107.4,108.01,107.36,107.93,34671.0,102.8248,103.4088,102.7865,103.3322,34671.0
2020-07-21 10:40:00,107.82,107.9,107.48,107.48,26218.0,103.2269,103.3035,102.9014,102.9014,26218.0
2020-07-21 10:45:00,107.47,108.02,107.41,107.96,14242.0,102.8918,103.4184,102.8343,103.3609,14242.0
2020-07-21 10:50:00,107.99,108.38,107.92,108.15,15274.0,103.3896,103.763,103.3226,103.5428,15274.0
2020-07-21 10:55:00,108.16,108.22,107.99,108.22,17853.0,103.5524,103.6098,103.3896,103.6098,17853.0
2020-07-21 11:00:00,108.21,108.3,107.99,108.11,9341.0,103.6003,103.6864,103.3896,103.5045,9341.0
2020-07-21 11:05:00,108.19,108.2,107.93,108.15,9218.0,103.5811,103.5907,103.3322,103.5428,9218.0
2020-07-21 11:10:00,108.15,108.43,108.14,108.33,28522.0,103.5428,103.8109,103.5333,103.7152,28522.0
2020-07-21 11:15:00,108.2,108.4,108.14,108.31,12250.0,103.5907,103.7822,103.5333,103.696,12250.0
2020-07-21 11:20:00,108.3,108.34,108.1,108.22,8290.0,103.6864,103.7247,103.495,103.6098,8290.0
2020-07-21 11:25:00,108.22,108.3,107.9,107.97,15206.0,103.6098,103.6864,103.3035,103.3705,15206.0
2020-07-21 11:30:00,108.0,108.1,107.81,108.03,10046.0,103.3992,103.495,103.2173,103.4279,10046.0
2020-07-21 11:35:00,108.03,108.05,107.89,108.05,8044.0,103.4279,103.4471,103.2939,103.4471,8044.0
2020-07-21 11:40:00,108.05,108.14,107.81,107.97,23906.0,103.4471,103.5333,103.2173,103.3705,23906.0
2020-07-21 11:45:00,107.96,108.05,107.86,107.98,15407.0,103.3609,103.4471,103.2652,103.3801,15407.0
2020-07-21 11:50:00,108.0,108.06,107.88,107.88,18272.0,103.3992,103.4567,103.2843,103.2843,18272.0
2020-07-21 11:55:00,107.9,108.04,107.84,108.01,10058.0,103.3035,103.4375,103.246,103.4088,10058.0
2020-07-21 12:00:00,108.01,108.05,107.8,107.8,17388.0,103.4088,103.4471,103.2077,103.2077,17388.0
2020-07-21 12:05:00,107.77,107.95,107.57,107.59,12648.0,103.179,103.3513,102.9875,103.0067,12648.0
2020-07-21 12:10:00,107.59,107.72,107.37,107.45,12081.0,103.0067,103.1311,102.7961,102.8726,12081.0
2020-07-21 12:15:00,107.48,107.66,107.45,107.65,12737.0,102.9014,103.0737,102.8726,103.0641,12737.0
2020-07-21 12:20:00,107.65,107.67,107.49,107.54,9918.0,103.0641,103.0833,102.9109,102.9588,9918.0
2020-07-21 12:25:00,107.52,107.89,107.49,107.89,9624.0,102.9397,103.2939,102.9109,103.2939,9624.0
2020-07-21 12:30:00,107.83,108.3,107.83,108.23,18074.0,103.2365,103.6864,103.2365,103.6194,18074.0
2020-07-21 12:35:00,108.23,108.3,107.99,108.09,25857.0,103.6194,103.6864,103.3896,103.4854,25857.0
2020-07-21 12:40:00,108.1,108.15,107.92,108.07,12145.0,103.495,103.5428,103.3226,103.4662,12145.0
2020-07-21 12:45:00,108.05,108.05,107.88,107.98,8361.0,103.4471,103.4471,103.2843,103.3801,8361.0
2020-07-21 12:50:00,107.98,107.98,107.62,107.86,36891.0,103.3801,103.3801,103.0354,103.2652,36891.0
2020-07-21 12:55:00,107.79,108.26,107.69,108.22,24457.0,103.1982,103.6481,103.1024,103.6098,24457.0
2020-07-21 13:00:00,108.22,108.39,108.16,108.37,17773.0,103.6098,103.7726,103.5524,103.7535,17773.0
2020-07-21 13:05:00,108.35,108.4,108.2,108.33,40256.0,103.7343,103.7822,103.5907,103.7152,40256.0
2020-07-21 13:10:00,108.33,108.6,108.27,108.45,20494.0,103.7152,103.9737,103.6577,103.83,20494.0
2020-07-21 13:15:00,108.45,108.61,108.44,108.57,12038.0,103.83,103.9832,103.8205,103.9449,12038.0
2020-07-21 13:20:00,108.59,109.01,108.59,108.77,22492.0,103.9641,104.3662,103.9641,104.1364,22492.0
2020-07-21 13:25:00,108.71,108.77,108.45,108.67,9535.0,104.079,104.1364,103.83,104.0407,9535.0
2020-07-21 13:30:00,108.64,108.65,108.56,108.62,8454.0,104.012,104.0215,103.9354,103.9928,8454.0
2020-07-21 13:35:00,108.61,108.68,108.56,108.68,9424.0,103.9832,104.0502,103.9354,104.0502,9424.0
2020-07-21 13:40:00,108.68,108.68,108.45,108.5,7878.0,104.0502,104.0502,103.83,103.8779,7878.0
2020-07-21 13:45:00,108.51,108.77,108.48,108.69,28021.0,103.8875,104.1364,103.8588,104.0598,28021.0
2020-07-21 13:50:00,108.67,108.69,108.43,108.46,26060.0,104.0407,104.0598,103.8109,103.8396,26060.0
2020-07-21 13:55:00,108.45,108.74,108.45,108.72,16076.0,103.83,104.1077,103.83,104.0885,16076.0
2020-07-21 14:00:00,108.75,109.07,108.74,109.04,22424.0,104.1173,104.4236,104.1077,104.3949,22424.0
2020-07-21 14:05:00,109.01,109.03,108.82,108.92,10471.0,104.3662,104.3853,104.1843,104.28,10471.0
2020-07-21 14:10:00,108.92,108.99,108.89,108.9,13636.0,104.28,104.347,104.2513,104.2609,13636.0
2020-07-21 14:15:00,108.9,109.07,108.88,108.89,15624.0,104.2609,104.4236,104.2417,104.2513,15624.0
2020-07-21 14:20:00,108.88,109.02,108.87,108.92,23852.0,104.2417,104.3758,104.2322,104.28,23852.0
2020-07-21 14:25:00,108.92,109.13,108.91,109.03,8691.0,104.28,104.4811,104.2704,104.3853,8691.0
2020-07-21 14:30:00,109.03,109.32,109.0,109.31,17622.0,104.3853,104.663,104.3566,104.6534,17622.0
2020-07-21 14:35:00,109.31,109.61,109.12,109.41,19105.0,104.6534,104.9406,104.4715,104.7492,19105.0
2020-07-21 14:40:00,109.41,109.48,109.25,109.33,11840.0,104.7492,104.8162,104.596,104.6726,11840.0
2020-07-21 14:45:00,109.35,109.43,109.21,109.43,10012.0,104.6917,104.7683,104.5577,104.7683,10012.0
2020-07-21 14:50:00,109.4,109.75,109.35,109.7,15921.0,104.7396,105.0747,104.6917,105.0268,15921.0
2020-07-21 14:55:00,109.7,109.72,109.59,109.7,10701.0,105.0268,105.0459,104.9215,105.0268,10701.0
2020-07-21 15:00:00,109.68,109.87,109.67,109.84,13879.0,105.0076,105.1896,104.9981,105.1608,13879.0
2020-07-21 15:05:00,109.83,109.96,109.76,109.96,21381.0,105.1513,105.2757,105.0842,105.2757,21381.0
2020-07-21 15:10:00,109.96,110.21,109.59,109.59,72614.0,105.2757,105.5151,104.9215,104.9215,72614.0
2020-07-21 15:15:00,109.59,109.78,109.53,109.68,17660.0,104.9215,105.1034,104.864,105.0076,17660.0
2020-07-21 15:20:00,109.68,109.89,109.48,109.53,36653.0,105.0076,105.2087,104.8162,104.864,36653.0
2020-07-21 15:25:00,109.56,109.62,109.22,109.44,32863.0,104.8928,104.9502,104.5672,104.7779,32863.0
2020-07-21 15:30:00,109.46,109.61,109.21,109.33,40949.0,104.797,104.9406,104.5577,104.6726,40949.0
2020-07-21 15:35:00,109.34,109.57,109.14,109.14,42831.0,104.6821,104.9023,104.4907,104.4907,42831.0
2020-07-21 15:40:00,109.14,109.35,109.1,109.14,39757.0,104.4907,104.6917,104.4524,104.4907,39757.0
2020-07-21 15:45:00,109.17,109.79,109.17,109.73,51046.0,104.5194,105.113,104.5194,105.0555,51046.0
2020-07-21 15:50:00,109.71,109.72,109.16,109.16,67749.0,105.0364,105.0459,104.5098,104.5098,67749.0
2020-07-21 15:55:00,109.33,109.56,108.96,109.34,135257.0,104.6726,104.8928,104.3183,104.6821,135257.0
2020-07-22 09:30:00,115.3,118.7,115.1,117.96,346248.0,110.3882,113.6434,110.1968,112.9349,346248.0
2020-07-22 09:35:00,117.96,120.98,117.83,120.95,160905.0,112.9349,115.8263,112.8105,115.7975,160905.0
2020-07-22 09:40:00,120.58,122.5,119.52,119.61,251742.0,115.4433,117.2815,114.4285,114.5146,251742.0
2020-07-22 09:45:00,119.54,120.0,118.13,118.52,140337.0,114.4476,114.888,113.0977,113.4711,140337.0
2020-07-22 09:50:00,118.53,120.19,118.0,120.13,151824.0,113.4806,115.0699,112.9732,115.0125,151824.0
2020-07-22 09:55:00,120.01,121.33,119.91,120.52,137789.0,114.8976,116.1614,114.8019,115.3859,137789.0
2020-07-22 10:00:00,120.44,121.92,120.08,121.85,118782.0,115.3093,116.7262,114.9646,116.6592,118782.0
2020-07-22 10:05:00,121.84,122.66,120.69,121.24,96565.0,116.6496,117.4347,115.5486,116.0752,96565.0
2020-07-22 10:10:00,121.37,121.38,119.77,119.8,55722.0,116.1997,116.2092,114.6678,114.6965,55722.0
2020-07-22 10:15:00,119.77,120.99,119.74,120.44,43298.0,114.6678,115.8358,114.6391,115.3093,43298.0
2020-07-22 10:20:00,120.53,120.95,120.2,120.59,42683.0,115.3954,115.7975,115.0795,115.4529,42683.0
2020-07-22 10:25:00,120.58,121.09,120.16,120.96,37553.0,115.4433,115.9316,115.0412,115.8071,37553.0
2020-07-22 10:30:00,120.97,121.75,120.9,121.57,60591.0,115.8167,116.5635,115.7497,116.3911,60591.0
2020-07-22 10:35:00,121.57,121.96,121.41,121.76,46208.0,116.3911,116.7645,116.238,116.573,46208.0
2020-07-22 10:40:00,121.86,122.37,121.56,122.13,53831.0,116.6688,117.1571,116.3816,116.9273,53831.0
2020-07-22 10:45:00,122.11,122.22,121.66,122.0,46541.0,116.9081,117.0134,116.4773,116.8028,46541.0
2020-07-22 10:50:00,122.1,123.59,121.92,123.2,89594.0,116.8986,118.3251,116.7262,117.9517,89594.0
2020-07-22 10:55:00,123.31,124.25,122.69,123.85,102287.0,118.057,118.957,117.4634,118.574,102287.0
2020-07-22 11:00:00,123.88,124.38,122.5,122.95,82206.0,118.6027,119.0814,117.2815,117.7123,82206.0
2020-07-22 11:05:00,122.89,123.74,122.59,123.05,38088.0,117.6549,118.4687,117.3677,117.8081,38088.0
2020-07-22 11:10:00,123.1,123.59,122.97,123.59,31816.0,117.856,118.3251,117.7315,118.3251,31816.0
2020-07-22 11:15:00,123.58,124.26,122.57,122.89,70773.0,118.3155,118.9665,117.3485,117.6549,70773.0
2020-07-22 11:20:00,122.89,123.08,121.65,121.67,48068.0,117.6549,117.8368,116.4677,116.4869,48068.0
2020-07-22 11:25:00,121.76,121.76,120.79,121.05,60066.0,116.573,116.573,115.6444,115.8933,60066.0
2020-07-22 11:30:00,120.99,120.99,118.8,119.64,112185.0,115.8358,115.8358,113.7391,114.5434,112185.0
2020-07-22 11:35:00,119.64,119.98,119.2,119.9,52056.0,114.5434,114.8689,114.1221,114.7923,52056.0
2020-07-22 11:40:00,119.9,120.56,119.43,120.56,43183.0,114.7923,115.4242,114.3423,115.4242,43183.0
2020-07-22 11:45:00,120.57,120.75,120.34,120.66,25416.0,115.4337,115.6061,115.2135,115.5199,25416.0
2020-07-22 11:50:00,120.74,120.76,119.75,119.79,22577.0,115.5965,115.6156,114.6487,114.687,22577.0
2020-07-22 11:55:00,120.0,120.45,119.79,120.42,19906.0,114.888,115.3188,114.687,115.2901,19906.0
2020-07-22 12:00:00,120.5,120.83,119.94,119.94,23596.0,115.3667,115.6827,114.8306,114.8306,23596.0
2020-07-22 12:05:00,119.98,120.38,119.93,120.16,18208.0,114.8689,115.2518,114.821,115.0412,18208.0
2020-07-22 12:10:00,120.19,120.72,120.17,120.72,10753.0,115.0699,115.5773,115.0508,115.5773,10753.0
2020-07-22 12:15:00,120.72,120.95,120.38,120.9,21824.0,115.5773,115.7975,115.2518,115.7497,21824.0
2020-07-22 12:20:00,120.98,121.05,120.21,120.22,17671.0,115.8263,115.8933,115.0891,115.0986,17671.0
2020-07-22 12:25:00,120.25,120.65,120.16,120.19,25048.0,115.1274,115.5103,115.0412,115.0699,25048.0
2020-07-22 12:30:00,120.14,120.72,120.14,120.7,14677.0,115.0221,115.5773,115.0221,115.5582,14677.0
2020-07-22 12:35:00,120.7,121.15,120.7,121.02,17935.0,115.5582,115.989,115.5582,115.8646,17935.0
2020-07-22 12:40:00,120.96,120.96,120.2,120.32,22359.0,115.8071,115.8071,115.0795,115.1944,22359.0
2020-07-22 12:45:00,120.26,120.79,120.2,120.75,9158.0,115.1369,115.6444,115.0795,115.6061,9158.0
2020-07-22 12:50:00,120.76,121.11,120.64,121.01,10619.0,115.6156,115.9507,115.5008,115.855,10619.0
2020-07-22 12:55:00,120.98,121.03,120.56,120.98,19422.0,115.8263,115.8741,115.4242,115.8263,19422.0
2020-07-22 13:00:00,120.96,121.26,120.74,121.19,25838.0,115.8071,116.0943,115.5965,116.0273,25838.0
2020-07-22 13:05:00,121.23,121.72,121.23,121.62,50049.0,116.0656,116.5347,116.0656,116.439,50049.0
2020-07-22 13:10:00,121.58,122.15,121.51,122.15,32631.0,116.4007,116.9464,116.3337,116.9464,32631.0
2020-07-22 13:15:00,122.22,122.32,121.42,122.12,26502.0,117.0134,117.1092,116.2475,116.9177,26502.0
2020-07-22 13:20:00,122.04,122.56,121.79,122.23,51136.0,116.8411,117.339,116.6018,117.023,51136.0
2020-07-22 13:25:00,122.18,122.18,121.55,121.74,23734.0,116.9751,116.9751,116.372,116.5539,23734.0
2020-07-22 13:30:00,121.77,121.79,120.93,121.09,21843.0,116.5826,116.6018,115.7784,115.9316,21843.0
2020-07-22 13:35:00,121.03,121.53,120.96,121.44,19474.0,115.8741,116.3528,115.8071,116.2667,19474.0
2020-07-22 13:40:00,121.43,121.43,120.99,121.22,17580.0,116.2571,116.2571,115.8358,116.056,17580.0
2020-07-22 13:45:00,121.18,121.29,120.95,121.07,18334.0,116.0177,116.1231,115.7975,115.9124,18334.0
2020-07-22 13:50:00,121.02,121.18,120.87,120.87,16319.0,115.8646,116.0177,115.721,115.721,16319.0
2020-07-22 13:55:00,120.77,120.83,120.44,120.46,18154.0,115.6252,115.6827,115.3093,115.3284,18154.0
2020-07-22 14:00:00,120.47,121.74,120.47,121.46,21713.0,115.338,116.5539,115.338,116.2858,21713.0
2020-07-22 14:05:00,121.38,122.01,121.38,121.76,23156.0,116.2092,116.8124,116.2092,116.573,23156.0
2020-07-22 14:10:00,121.74,121.94,121.66,121.83,17734.0,116.5539,116.7454,116.4773,116.6401,17734.0
2020-07-22 14:15:00,121.83,121.86,121.55,121.73,16344.0,116.6401,116.6688,116.372,116.5443,16344.0
2020-07-22 14:20:00,121.73,122.01,121.55,121.64,17028.0,116.5443,116.8124,116.372,116.4582,17028.0
2020-07-22 14:25:00,121.59,122.04,121.28,121.84,30449.0,116.4103,116.8411,116.1135,116.6496,30449.0
2020-07-22 14:30:00,121.87,121.9,121.42,121.62,17538.0,116.6784,116.7071,116.2475,116.439,17538.0
2020-07-22 14:35:00,121.64,121.82,121.35,121.39,19572.0,116.4582,116.6305,116.1805,116.2188,19572.0
2020-07-22 14:40:00,121.34,121.51,121.17,121.51,16412.0,116.1709,116.3337,116.0082,116.3337,16412.0
2020-07-22 14:45:00,121.54,121.83,121.38,121.75,20467.0,116.3624,116.6401,116.2092,116.5635,20467.0
2020-07-22 14:50:00,121.72,121.78,121.51,121.71,16676.0,116.5347,116.5922,116.3337,116.5252,16676.0
2020-07-22 14:55:00,121.7,122.03,121.62,121.84,30355.0,116.5156,116.8315,116.439,116.6496,30355.0
2020-07-22 15:00:00,121.85,121.86,121.51,121.6,29845.0,116.6592,116.6688,116.3337,116.4199,29845.0
2020-07-22 15:05:00,121.56,121.63,121.16,121.44,17843.0,116.3816,116.4486,115.9986,116.2667,17843.0
2020-07-22 15:10:00,121.46,121.5,121.31,121.34,16240.0,116.2858,116.3241,116.1422,116.1709,16240.0
2020-07-22 15:15:00,121.37,121.6,121.02,121.56,30765.0,116.1997,116.4199,115.8646,116.3816,30765.0
2020-07-22 15:20:00,121.49,121.84,121.46,121.79,25926.0,116.3145,116.6496,116.2858,116.6018,25926.0
2020-07-22 15:25:00,121.72,121.91,121.45,121.79,31697.0,116.5347,116.7167,116.2762,116.6018,31697.0
2020-07-22 15:30:00,121.81,122.0,121.4,121.47,50177.0,116.6209,116.8028,116.2284,116.2954,50177.0
2020-07-22 15:35:00,121.47,121.53,120.93,121.19,48967.0,116.2954,116.3528,115.7784,116.0273,48967.0
2020-07-22 15:40:00,121.19,121.89,121.17,121.81,58381.0,116.0273,116.6975,116.0082,116.6209,58381.0
2020-07-22 15:45:00,121.77,122.19,121.68,122.06,94929.0,116.5826,116.9847,116.4964,116.8603,94929.0
2020-07-22 15:50:00,122.08,122.16,121.7,122.1,104476.0,116.8794,116.956,116.5156,116.8986,104476.0
2020-07-22 15:55:00,122.1,122.61,122.0,122.42,231063.0,116.8986,117.3868,116.8028,117.2049,231063.0
2020-07-23 09:30:00,125.0,127.19,124.92,125.83,154634.0,119.675,121.7717,119.5984,120.4697,154634.0
2020-07-23 09:35:00,125.87,126.97,125.19,125.62,59660.0,120.508,121.5611,119.8569,120.2686,59660.0
2020-07-23 09:40:00,125.5,126.17,124.02,125.78,45483.0,120.1537,120.7952,118.7368,120.4218,45483.0
2020-07-23 09:45:00,125.9,126.1,125.42,125.78,36638.0,120.5367,120.7282,120.0771,120.4218,36638.0
2020-07-23 09:50:00,125.64,126.84,125.51,126.52,42793.0,120.2878,121.4366,120.1633,121.1303,42793.0
2020-07-23 09:55:00,126.41,126.82,126.19,126.65,33447.0,121.025,121.4175,120.8143,121.2547,33447.0
2020-07-23 10:00:00,126.76,126.77,125.28,125.98,52570.0,121.36,121.3696,119.9431,120.6133,52570.0
2020-07-23 10:05:00,125.95,125.95,125.34,125.49,62538.0,120.5845,120.5845,120.0005,120.1441,62538.0
2020-07-23 10:10:00,125.43,125.63,125.01,125.2,70579.0,120.0867,120.2782,119.6846,119.8665,70579.0
2020-07-23 10:15:00,125.2,125.42,124.73,124.93,42837.0,119.8665,120.0771,119.4165,119.608,42837.0
2020-07-23 10:20:00,124.9,125.32,123.94,124.03,49164.0,119.5793,119.9814,118.6602,118.7463,49164.0
2020-07-23 10:25:00,124.15,125.04,124.12,124.95,32719.0,118.8612,119.7133,118.8325,119.6271,32719.0
2020-07-23 10:30:00,124.92,125.34,124.81,125.29,37877.0,119.5984,120.0005,119.4931,119.9527,37877.0
2020-07-23 10:35:00,125.28,125.28,124.77,124.93,27274.0,119.9431,119.9431,119.4548,119.608,27274.0
2020-07-23 10:40:00,124.93,125.41,124.82,125.28,43025.0,119.608,120.0676,119.5027,119.9431,43025.0
2020-07-23 10:45:00,125.28,125.31,124.77,125.26,33678.0,119.9431,119.9718,119.4548,119.9239,33678.0
2020-07-23 10:50:00,125.25,125.49,124.94,125.43,34278.0,119.9144,120.1441,119.6176,120.0867,34278.0
2020-07-23 10:55:00,125.37,125.74,124.88,125.03,79091.0,120.0293,120.3835,119.5601,119.7037,79091.0
2020-07-23 11:00:00,125.06,125.85,124.99,125.84,35646.0,119.7325,120.4888,119.6654,120.4792,35646.0
2020-07-23 11:05:00,125.85,126.0,125.2,125.67,36314.0,120.4888,120.6324,119.8665,120.3165,36314.0
2020-07-23 11:10:00,125.74,126.61,125.6,126.36,18403.0,120.3835,121.2164,120.2495,120.9771,18403.0
2020-07-23 11:15:00,126.37,126.7,126.13,126.7,19034.0,120.9867,121.3026,120.7569,121.3026,19034.0
2020-07-23 11:20:00,126.65,126.8,126.35,126.4,24422.0,121.2547,121.3983,120.9675,121.0154,24422.0
2020-07-23 11:25:00,126.39,126.6,126.0,126.05,19776.0,121.0058,121.2069,120.6324,120.6803,19776.0
2020-07-23 11:30:00,126.05,126.47,126.0,126.12,33425.0,120.6803,121.0824,120.6324,120.7473,33425.0
2020-07-23 11:35:00,126.14,126.53,125.96,126.3,28531.0,120.7665,121.1398,120.5941,120.9196,28531.0
2020-07-23 11:40:00,126.25,126.89,126.15,126.83,35252.0,120.8718,121.4845,120.776,121.4271,35252.0
2020-07-23 11:45:00,126.84,127.11,126.7,126.73,25624.0,121.4366,121.6951,121.3026,121.3313,25624.0
2020-07-23 11:50:00,126.72,127.03,126.43,126.98,15633.0,121.3217,121.6185,121.0441,121.5707,15633.0
2020-07-23 11:55:00,127.04,127.13,126.46,126.83,22619.0,121.6281,121.7143,121.0728,121.4271,22619.0
2020-07-23 12:00:00,126.89,127.15,126.84,126.97,19220.0,121.4845,121.7334,121.4366,121.5611,19220.0
2020-07-23 12:05:00,127.02,127.13,126.86,127.12,17535.0,121.609,121.7143,121.4558,121.7047,17535.0
2020-07-23 12:10:00,127.07,127.08,126.4,126.91,41176.0,121.6568,121.6664,121.0154,121.5037,41176.0
2020-07-23 12:15:00,126.81,127.14,126.64,126.88,48747.0,121.4079,121.7239,121.2452,121.4749,48747.0
2020-07-23 12:20:00,126.83,126.94,126.45,126.5,43524.0,121.4271,121.5324,121.0632,121.1111,43524.0
2020-07-23 12:25:00,126.46,126.57,126.42,126.55,54175.0,121.0728,121.1781,121.0345,121.159,54175.0
2020-07-23 12:30:00,126.58,126.83,126.46,126.71,31249.0,121.1877,121.4271,121.0728,121.3122,31249.0
2020-07-23 12:35:00,126.71,126.86,126.47,126.8,33520.0,121.3122,121.4558,121.0824,121.3983,33520.0
2020-07-23 12:40:00,126.8,127.05,126.7,126.91,22369.0,121.3983,121.6377,121.3026,121.5037,22369.0
2020-07-23 12:45:00,126.93,126.96,126.7,126.9,17623.0,121.5228,121.5515,121.3026,121.4941,17623.0
2020-07-23 12:50:00,126.87,127.04,126.79,126.82,31963.0,121.4654,121.6281,121.3888,121.4175,31963.0
2020-07-23 12:55:00,126.81,126.94,126.7,126.8,45670.0,121.4079,121.5324,121.3026,121.3983,45670.0
2020-07-23 13:00:00,126.78,126.8,126.15,126.18,53838.0,121.3792,121.3983,120.776,120.8048,53838.0
2020-07-23 13:05:00,126.14,126.25,125.43,125.51,38838.0,120.7665,120.8718,120.0867,120.1633,38838.0
2020-07-23 13:10:00,125.59,125.66,125.19,125.23,26188.0,120.2399,120.3069,119.8569,119.8952,26188.0
2020-07-23 13:15:00,125.2,125.52,125.2,125.4,22119.0,119.8665,120.1729,119.8665,120.058,22119.0
2020-07-23 13:20:00,125.34,125.74,125.3,125.62,20695.0,120.0005,120.3835,119.9622,120.2686,20695.0
2020-07-23 13:25:00,125.61,125.83,125.21,125.81,18050.0,120.259,120.4697,119.8761,120.4505,18050.0
2020-07-23 13:30:00,125.77,125.89,125.12,125.46,23901.0,120.4122,120.5271,119.7899,120.1154,23901.0
2020-07-23 13:35:00,125.32,125.82,125.17,125.55,60862.0,119.9814,120.4601,119.8378,120.2016,60862.0
2020-07-23 13:40:00,125.54,125.56,124.66,125.02,18140.0,120.192,120.2112,119.3495,119.6942,18140.0
2020-07-23 13:45:00,124.98,125.07,124.65,124.66,22217.0,119.6559,119.742,119.3399,119.3495,22217.0
2020-07-23 13:50:00,124.76,125.41,124.76,125.37,34150.0,119.4452,120.0676,119.4452,120.0293,34150.0
2020-07-23 13:55:00,125.38,125.89,125.35,125.85,34945.0,120.0388,120.5271,120.0101,120.4888,34945.0
2020-07-23 14:00:00,125.81,125.97,125.19,125.34,27886.0,120.4505,120.6037,119.8569,120.0005,27886.0
2020-07-23 14:05:00,125.38,125.62,125.26,125.53,29056.0,120.0388,120.2686,119.9239,120.1824,29056.0
2020-07-23 14:10:00,125.53,125.58,125.17,125.21,23072.0,120.1824,120.2303,119.8378,119.8761,23072.0
2020-07-23 14:15:00,125.13,125.17,124.6,124.99,34437.0,119.7995,119.8378,119.2921,119.6654,34437.0
2020-07-23 14:20:00,125.0,125.47,124.93,125.47,35399.0,119.675,120.125,119.608,120.125,35399.0
2020-07-23 14:25:00,125.47,125.95,125.45,125.62,24605.0,120.125,120.5845,120.1058,120.2686,24605.0
2020-07-23 14:30:00,125.62,126.24,125.58,126.2,25119.0,120.2686,120.8622,120.2303,120.8239,25119.0
2020-07-23 14:35:00,126.2,126.48,125.97,126.27,24883.0,120.8239,121.092,120.6037,120.8909,24883.0
2020-07-23 14:40:00,126.32,126.37,125.77,126.1,35941.0,120.9388,120.9867,120.4122,120.7282,35941.0
2020-07-23 14:45:00,126.27,126.32,125.81,126.3,21770.0,120.8909,120.9388,120.4505,120.9196,21770.0
2020-07-23 14:50:00,126.31,126.53,125.79,125.84,23153.0,120.9292,121.1398,120.4314,120.4792,23153.0
2020-07-23 14:55:00,125.8,125.95,125.52,125.63,35376.0,120.4409,120.5845,120.1729,120.2782,35376.0
2020-07-23 15:00:00,125.7,126.41,125.57,126.29,26743.0,120.3452,121.025,120.2207,120.9101,26743.0
2020-07-23 15:05:00,126.3,126.46,126.07,126.3,23251.0,120.9196,121.0728,120.6994,120.9196,23251.0
2020-07-23 15:10:00,126.31,126.71,126.15,126.6,25156.0,120.9292,121.3122,120.776,121.2069,25156.0
2020-07-23 15:15:00,126.59,126.9,126.57,126.74,28975.0,121.1973,121.4941,121.1781,121.3409,28975.0
2020-07-23 15:20:00,126.78,126.85,126.28,126.28,33774.0,121.3792,121.4462,120.9005,120.9005,33774.0
2020-07-23 15:25:00,126.27,126.66,126.19,126.4,31106.0,120.8909,121.2643,120.8143,121.0154,31106.0
2020-07-23 15:30:00,126.32,126.66,125.99,126.58,39525.0,120.9388,121.2643,120.6228,121.1877,39525.0
2020-07-23 15:35:00,126.67,126.97,126.58,126.69,62505.0,121.2739,121.5611,121.1877,121.293,62505.0
2020-07-23 15:40:00,126.67,126.86,126.55,126.72,48054.0,121.2739,121.4558,121.159,121.3217,48054.0
2020-07-23 15:45:00,126.73,126.8,126.32,126.72,56686.0,121.3313,121.3983,120.9388,121.3217,56686.0
2020-07-23 15:50:00,126.68,127.1,126.3,127.1,103591.0,121.2835,121.6856,120.9196,121.6856,103591.0
2020-07-23 15:55:00,127.06,127.48,126.85,126.97,198732.0,121.6473,122.0494,121.4462,121.5611,198732.0
2020-07-24 09:30:00,126.51,126.51,124.19,124.85,63277.0,121.1207,121.1207,118.8995,119.5314,63277.0
2020-07-24 09:35:00,124.62,124.99,124.06,124.4,13941.0,119.3112,119.6654,118.7751,119.1006,13941.0
2020-07-24 09:40:00,124.7,125.63,124.41,124.55,29351.0,119.3878,120.2782,119.1102,119.2442,29351.0
2020-07-24 09:45:00,124.45,125.88,124.42,125.33,25911.0,119.1484,120.5175,119.1197,119.991,25911.0
2020-07-24 09:50:00,125.48,125.75,125.25,125.27,8295.0,120.1346,120.3931,119.9144,119.9335,8295.0
2020-07-24 09:55:00,125.43,126.21,125.42,125.84,13902.0,120.0867,120.8335,120.0771,120.4792,13902.0
2020-07-24 10:00:00,125.85,126.11,125.53,125.76,11221.0,120.4888,120.7377,120.1824,120.4026,11221.0
2020-07-24 10:05:00,125.76,125.87,125.22,125.79,11970.0,120.4026,120.508,119.8856,120.4314,11970.0
2020-07-24 10:10:00,125.81,126.12,125.73,125.99,12794.0,120.4505,120.7473,120.3739,120.6228,12794.0
2020-07-24 10:15:00,125.82,125.85,125.36,125.44,11075.0,120.4601,120.4888,120.0197,120.0963,11075.0
2020-07-24 10:20:00,125.41,125.41,125.13,125.19,9229.0,120.0676,120.0676,119.7995,119.8569,9229.0
2020-07-24 10:25:00,125.3,125.51,125.16,125.17,10581.0,119.9622,120.1633,119.8282,119.8378,10581.0
2020-07-24 10:30:00,125.25,125.34,124.92,125.03,10773.0,119.9144,120.0005,119.5984,119.7037,10773.0
2020-07-24 10:35:00,124.95,125.05,124.61,124.8,9598.0,119.6271,119.7229,119.3016,119.4835,9598.0
2020-07-24 10:40:00,124.8,125.03,124.75,124.86,10644.0,119.4835,119.7037,119.4357,119.541,10644.0
2020-07-24 10:45:00,124.78,124.91,124.62,124.84,8592.0,119.4644,119.5889,119.3112,119.5218,8592.0
2020-07-24 10:50:00,124.84,124.9,124.58,124.7,8110.0,119.5218,119.5793,119.2729,119.3878,8110.0
2020-07-24 10:55:00,124.63,125.3,124.52,125.3,28937.0,119.3208,119.9622,119.2155,119.9622,28937.0
2020-07-24 11:00:00,125.3,125.38,125.11,125.16,8365.0,119.9622,120.0388,119.7803,119.8282,8365.0
2020-07-24 11:05:00,125.1,125.24,124.98,125.15,8788.0,119.7708,119.9048,119.6559,119.8186,8788.0
2020-07-24 11:10:00,125.19,125.22,124.96,125.22,10463.0,119.8569,119.8856,119.6367,119.8856,10463.0
2020-07-24 11:15:00,125.26,125.4,125.05,125.06,7495.0,119.9239,120.058,119.7229,119.7325,7495.0
2020-07-24 11:20:00,125.02,125.02,124.66,124.89,7709.0,119.6942,119.6942,119.3495,119.5697,7709.0
2020-07-24 11:25:00,124.95,124.95,124.67,124.78,7346.0,119.6271,119.6271,119.3591,119.4644,7346.0
2020-07-24 11:30:00,124.78,125.05,124.71,124.76,7001.0,119.4644,119.7229,119.3974,119.4452,7001.0
2020-07-24 11:35:00,124.78,125.09,124.7,124.89,8630.0,119.4644,119.7612,119.3878,119.5697,8630.0
2020-07-24 11:40:00,124.88,125.08,124.77,124.85,8130.0,119.5601,119.7516,119.4548,119.5314,8130.0
2020-07-24 11:45:00,124.85,124.86,124.62,124.62,4089.0,119.5314,119.541,119.3112,119.3112,4089.0
2020-07-24 11:50:00,124.67,124.88,124.67,124.84,6325.0,119.3591,119.5601,119.3591,119.5218,6325.0
2020-07-24 11:55:00,124.88,124.93,124.68,124.72,7500.0,119.5601,119.608,119.3687,119.4069,7500.0
2020-07-24 12:00:00,124.73,124.82,124.64,124.65,11423.0,119.4165,119.5027,119.3304,119.3399,11423.0
2020-07-24 12:05:00,124.67,124.94,124.66,124.79,7599.0,119.3591,119.6176,119.3495,119.474,7599.0
2020-07-24 12:10:00,124.83,125.15,124.76,125.15,13017.0,119.5123,119.8186,119.4452,119.8186,13017.0
2020-07-24 12:15:00,125.15,125.25,125.06,125.19,7887.0,119.8186,119.9144,119.7325,119.8569,7887.0
2020-07-24 12:20:00,125.18,125.46,125.17,125.44,9043.0,119.8474,120.1154,119.8378,120.0963,9043.0
2020-07-24 12:25:00,125.37,125.64,125.35,125.64,9270.0,120.0293,120.2878,120.0101,120.2878,9270.0
2020-07-24 12:30:00,125.7,125.8,125.6,125.67,7382.0,120.3452,120.4409,120.2495,120.3165,7382.0
2020-07-24 12:35:00,125.67,125.87,125.56,125.87,5774.0,120.3165,120.508,120.2112,120.508,5774.0
2020-07-24 12:40:00,125.84,125.84,125.24,125.24,4907.0,120.4792,120.4792,119.9048,119.9048,4907.0
2020-07-24 12:45:00,125.36,125.38,124.97,125.08,9214.0,120.0197,120.0388,119.6463,119.7516,9214.0
2020-07-24 12:50:00,125.02,125.03,124.76,124.89,8539.0,119.6942,119.7037,119.4452,119.5697,8539.0
2020-07-24 12:55:00,124.81,125.17,124.75,125.14,7353.0,119.4931,119.8378,119.4357,119.8091,7353.0
2020-07-24 13:00:00,125.14,125.29,124.94,124.97,5052.0,119.8091,119.9527,119.6176,119.6463,5052.0
2020-07-24 13:05:00,125.03,125.08,124.58,124.75,7018.0,119.7037,119.7516,119.2729,119.4357,7018.0
2020-07-24 13:10:00,124.71,124.82,124.47,124.47,15161.0,119.3974,119.5027,119.1676,119.1676,15161.0
2020-07-24 13:15:00,124.47,124.72,124.41,124.62,15546.0,119.1676,119.4069,119.1102,119.3112,15546.0
2020-07-24 13:20:00,124.62,124.65,124.44,124.61,9542.0,119.3112,119.3399,119.1389,119.3016,9542.0
2020-07-24 13:25:00,124.65,125.03,124.65,124.98,8626.0,119.3399,119.7037,119.3399,119.6559,8626.0
2020-07-24 13:30:00,124.94,124.94,124.54,124.59,7239.0,119.6176,119.6176,119.2346,119.2825,7239.0
2020-07-24 13:35:00,124.61,124.81,124.45,124.69,8887.0,119.3016,119.4931,119.1484,119.3782,8887.0
2020-07-24 13:40:00,124.64,124.82,124.56,124.78,7542.0,119.3304,119.5027,119.2538,119.4644,7542.0
2020-07-24 13:45:00,124.82,124.92,124.68,124.87,5726.0,119.5027,119.5984,119.3687,119.5506,5726.0
2020-07-24 13:50:00,124.88,124.96,124.64,124.69,9595.0,119.5601,119.6367,119.3304,119.3782,9595.0
2020-07-24 13:55:00,124.68,124.73,124.55,124.65,4838.0,119.3687,119.4165,119.2442,119.3399,4838.0
2020-07-24 14:00:00,124.65,124.75,124.43,124.52,12927.0,119.3399,119.4357,119.1293,119.2155,12927.0
2020-07-24 14:05:00,124.55,124.63,124.3,124.35,30368.0,119.2442,119.3208,119.0048,119.0527,30368.0
2020-07-24 14:10:00,124.29,124.48,124.26,124.36,35114.0,118.9953,119.1772,118.9665,119.0623,35114.0
2020-07-24 14:15:00,124.32,124.65,124.3,124.41,19901.0,119.024,119.3399,119.0048,119.1102,19901.0
2020-07-24 14:20:00,124.36,124.57,124.32,124.45,19896.0,119.0623,119.2633,119.024,119.1484,19896.0
2020-07-24 14:25:00,124.45,124.51,124.31,124.51,21775.0,119.1484,119.2059,119.0144,119.2059,21775.0
2020-07-24 14:30:00,124.5,124.92,124.49,124.92,11739.0,119.1963,119.5984,119.1867,119.5984,11739.0
2020-07-24 14:35:00,124.83,125.36,124.82,125.28,16967.0,119.5123,120.0197,119.5027,119.9431,16967.0
2020-07-24 14:40:00,125.28,125.3,125.07,125.25,9805.0,119.9431,119.9622,119.742,119.9144,9805.0
2020-07-24 14:45:00,125.25,125.37,125.15,125.37,7445.0,119.9144,120.0293,119.8186,120.0293,7445.0
2020-07-24 14:50:00,125.33,125.42,125.25,125.31,11410.0,119.991,120.0771,119.9144,119.9718,11410.0
2020-07-24 14:55:00,125.33,125.33,125.06,125.25,10477.0,119.991,119.991,119.7325,119.9144,10477.0
2020-07-24 15:00:00,125.22,125.33,125.13,125.26,12279.0,119.8856,119.991,119.7995,119.9239,12279.0
2020-07-24 15:05:00,125.26,125.49,125.25,125.49,10105.0,119.9239,120.1441,119.9144,120.1441,10105.0
2020-07-24 15:10:00,125.54,125.63,125.33,125.4,17386.0,120.192,120.2782,119.991,120.058,17386.0
2020-07-24 15:15:00,125.43,125.5,125.18,125.2,12145.0,120.0867,120.1537,119.8474,119.8665,12145.0
2020-07-24 15:20:00,125.2,125.39,125.2,125.25,9911.0,119.8665,120.0484,119.8665,119.9144,9911.0
2020-07-24 15:25:00,125.26,125.26,124.82,124.86,13724.0,119.9239,119.9239,119.5027,119.541,13724.0
2020-07-24 15:30:00,124.91,124.94,124.58,124.59,19028.0,119.5889,119.6176,119.2729,119.2825,19028.0
2020-07-24 15:35:00,124.56,125.27,124.56,125.25,31534.0,119.2538,119.9335,119.2538,119.9144,31534.0
2020-07-24 15:40:00,125.28,125.39,125.07,125.13,28444.0,119.9431,120.0484,119.742,119.7995,28444.0
2020-07-24 15:45:00,125.14,125.55,125.13,125.5,35376.0,119.8091,120.2016,119.7995,120.1537,35376.0
2020-07-24 15:50:00,125.45,125.67,125.29,125.67,59418.0,120.1058,120.3165,119.9527,120.3165,59418.0
2020-07-24 15:55:00,125.65,125.7,125.23,125.48,90013.0,120.2973,120.3452,119.8952,120.1346,90013.0
2020-07-27 09:30:00,125.0,125.49,124.37,124.88,78179.0,119.675,120.1441,119.0719,119.5601,78179.0
2020-07-27 09:35:00,124.84,124.9,124.12,124.28,35821.0,119.5218,119.5793,118.8325,118.9857,35821.0
2020-07-27 09:40:00,124.15,124.34,123.84,124.19,42628.0,118.8612,119.0431,118.5644,118.8995,42628.0
2020-07-27 09:45:00,124.18,124.97,124.03,124.81,26123.0,118.89,119.6463,118.7463,119.4931,26123.0
2020-07-27 09:50:00,124.98,125.19,124.65,124.89,12955.0,119.6559,119.8569,119.3399,119.5697,12955.0
2020-07-27 09:55:00,124.95,125.33,124.78,125.13,12497.0,119.6271,119.991,119.4644,119.7995,12497.0
2020-07-27 10:00:00,125.12,125.29,124.94,124.98,26262.0,119.7899,119.9527,119.6176,119.6559,26262.0
2020-07-27 10:05:00,125.0,125.19,124.81,125.02,18536.0,119.675,119.8569,119.4931,119.6942,18536.0
2020-07-27 10:10:00,125.12,125.65,125.01,125.24,48991.0,119.7899,120.2973,119.6846,119.9048,48991.0
2020-07-27 10:15:00,125.3,125.5,124.98,125.44,13795.0,119.9622,120.1537,119.6559,120.0963,13795.0
2020-07-27 10:20:00,125.46,125.49,125.1,125.14,11228.0,120.1154,120.1441,119.7708,119.8091,11228.0
2020-07-27 10:25:00,125.13,125.3,125.02,125.1,16448.0,119.7995,119.9622,119.6942,119.7708,16448.0
2020-07-27 10:30:00,125.04,125.62,125.04,125.36,13133.0,119.7133,120.2686,119.7133,120.0197,13133.0
2020-07-27 10:35:00,125.28,125.37,125.14,125.32,5634.0,119.9431,120.0293,119.8091,119.9814,5634.0
2020-07-27 10:40:00,125.29,125.36,125.0,125.29,15218.0,119.9527,120.0197,119.675,119.9527,15218.0
2020-07-27 10:45:00,125.22,125.5,125.11,125.23,22745.0,119.8856,120.1537,119.7803,119.8952,22745.0
2020-07-27 10:50:00,125.24,125.53,125.2,125.31,4061.0,119.9048,120.1824,119.8665,119.9718,4061.0
2020-07-27 10:55:00,125.31,125.38,125.12,125.38,5970.0,119.9718,120.0388,119.7899,120.0388,5970.0
2020-07-27 11:00:00,125.36,125.36,124.69,124.74,7405.0,120.0197,120.0197,119.3782,119.4261,7405.0
2020-07-27 11:05:00,124.77,124.77,124.44,124.47,12997.0,119.4548,119.4548,119.1389,119.1676,12997.0
2020-07-27 11:10:00,124.41,124.61,124.33,124.59,8089.0,119.1102,119.3016,119.0336,119.2825,8089.0
2020-07-27 11:15:00,124.66,124.66,124.29,124.57,13910.0,119.3495,119.3495,118.9953,119.2633,13910.0
2020-07-27 11:20:00,124.52,124.66,124.47,124.54,9046.0,119.2155,119.3495,119.1676,119.2346,9046.0
2020-07-27 11:25:00,124.53,124.63,124.46,124.61,11464.0,119.225,119.3208,119.158,119.3016,11464.0
2020-07-27 11:30:00,124.58,124.69,124.32,124.37,7060.0,119.2729,119.3782,119.024,119.0719,7060.0
2020-07-27 11:35:00,124.33,124.66,124.29,124.49,21922.0,119.0336,119.3495,118.9953,119.1867,21922.0
2020-07-27 11:40:00,124.5,124.63,124.49,124.62,5144.0,119.1963,119.3208,119.1867,119.3112,5144.0
2020-07-27 11:45:00,124.62,124.91,124.6,124.69,18389.0,119.3112,119.5889,119.2921,119.3782,18389.0
2020-07-27 11:50:00,124.69,124.88,124.68,124.84,4039.0,119.3782,119.5601,119.3687,119.5218,4039.0
2020-07-27 11:55:00,124.88,124.92,124.7,124.8,4396.0,119.5601,119.5984,119.3878,119.4835,4396.0
2020-07-27 12:00:00,124.78,124.86,124.72,124.74,3929.0,119.4644,119.541,119.4069,119.4261,3929.0
2020-07-27 12:05:00,124.77,124.8,124.65,124.73,3476.0,119.4548,119.4835,119.3399,119.4165,3476.0
2020-07-27 12:10:00,124.74,124.74,124.25,124.25,5132.0,119.4261,119.4261,118.957,118.957,5132.0
2020-07-27 12:15:00,124.24,124.45,124.24,124.35,4149.0,118.9474,119.1484,118.9474,119.0527,4149.0
2020-07-27 12:20:00,124.39,124.39,123.87,123.9,18205.0,119.091,119.091,118.5932,118.6219,18205.0
2020-07-27 12:25:00,123.93,124.28,123.92,124.25,4212.0,118.6506,118.9857,118.641,118.957,4212.0
2020-07-27 12:30:00,124.22,124.26,124.06,124.09,6022.0,118.9282,118.9665,118.7751,118.8038,6022.0
2020-07-27 12:35:00,124.1,124.28,124.1,124.27,3800.0,118.8134,118.9857,118.8134,118.9761,3800.0
2020-07-27 12:40:00,124.25,124.36,124.25,124.29,6222.0,118.957,119.0623,118.957,118.9953,6222.0
2020-07-27 12:45:00,124.28,124.43,124.19,124.32,9668.0,118.9857,119.1293,118.8995,119.024,9668.0
2020-07-27 12:50:00,124.3,124.34,124.15,124.15,5782.0,119.0048,119.0431,118.8612,118.8612,5782.0
2020-07-27 12:55:00,124.14,124.29,124.11,124.18,4571.0,118.8517,118.9953,118.8229,118.89,4571.0
2020-07-27 13:00:00,124.29,124.29,123.98,124.05,3100.0,118.9953,118.9953,118.6985,118.7655,3100.0
2020-07-27 13:05:00,124.1,124.1,123.88,123.91,3914.0,118.8134,118.8134,118.6027,118.6315,3914.0
2020-07-27 13:10:00,123.93,124.01,123.82,123.87,7414.0,118.6506,118.7272,118.5453,118.5932,7414.0
2020-07-27 13:15:00,123.94,124.03,123.94,123.99,5810.0,118.6602,118.7463,118.6602,118.708,5810.0
2020-07-27 13:20:00,123.97,124.01,123.86,124.01,4391.0,118.6889,118.7272,118.5836,118.7272,4391.0
2020-07-27 13:25:00,124.01,124.13,124.0,124.05,4426.0,118.7272,118.8421,118.7176,118.7655,4426.0
2020-07-27 13:30:00,124.03,124.21,124.01,124.16,6211.0,118.7463,118.9187,118.7272,118.8708,6211.0
2020-07-27 13:35:00,124.13,124.17,124.03,124.14,2348.0,118.8421,118.8804,118.7463,118.8517,2348.0
2020-07-27 13:40:00,124.14,124.14,123.9,124.0,4053.0,118.8517,118.8517,118.6219,118.7176,4053.0
2020-07-27 13:45:00,124.04,124.06,123.94,124.05,1910.0,118.7559,118.7751,118.6602,118.7655,1910.0
2020-07-27 13:50:00,124.06,124.12,123.99,124.03,6064.0,118.7751,118.8325,118.708,118.7463,6064.0
2020-07-27 13:55:00,124.03,124.15,124.03,124.1,9984.0,118.7463,118.8612,118.7463,118.8134,9984.0
2020-07-27 14:00:00,124.08,124.14,123.86,123.9,8814.0,118.7942,118.8517,118.5836,118.6219,8814.0
2020-07-27 14:05:00,123.87,123.98,123.83,123.88,8711.0,118.5932,118.6985,118.5549,118.6027,8711.0
2020-07-27 14:10:00,123.87,123.89,123.68,123.78,6310.0,118.5932,118.6123,118.4113,118.507,6310.0
2020-07-27 14:15:00,123.8,123.8,123.61,123.68,4315.0,118.5261,118.5261,118.3442,118.4113,4315.0
2020-07-27 14:20:00,123.7,123.87,123.67,123.79,5733.0,118.4304,118.5932,118.4017,118.5166,5733.0
2020-07-27 14:25:00,123.85,123.91,123.74,123.76,6849.0,118.574,118.6315,118.4687,118.4878,6849.0
2020-07-27 14:30:00,123.85,123.94,123.7,123.76,8156.0,118.574,118.6602,118.4304,118.4878,8156.0
2020-07-27 14:35:00,123.79,123.82,123.74,123.76,6268.0,118.5166,118.5453,118.4687,118.4878,6268.0
2020-07-27 14:40:00,123.76,123.98,123.76,123.98,8661.0,118.4878,118.6985,118.4878,118.6985,8661.0
2020-07-27 14:45:00,124.02,124.12,123.97,124.0,8941.0,118.7368,118.8325,118.6889,118.7176,8941.0
2020-07-27 14:50:00,124.0,124.32,124.0,124.32,8649.0,118.7176,119.024,118.7176,119.024,8649.0
2020-07-27 14:55:00,124.35,124.49,124.21,124.46,9921.0,119.0527,119.1867,118.9187,119.158,9921.0
2020-07-27 15:00:00,124.43,124.43,124.27,124.29,11408.0,119.1293,119.1293,118.9761,118.9953,11408.0
2020-07-27 15:05:00,124.35,124.55,124.33,124.52,9266.0,119.0527,119.2442,119.0336,119.2155,9266.0
2020-07-27 15:10:00,124.51,124.82,124.51,124.82,18699.0,119.2059,119.5027,119.2059,119.5027,18699.0
2020-07-27 15:15:00,124.84,124.94,124.77,124.92,9412.0,119.5218,119.6176,119.4548,119.5984,9412.0
2020-07-27 15:20:00,124.98,125.21,124.92,125.15,16363.0,119.6559,119.8761,119.5984,119.8186,16363.0
2020-07-27 15:25:00,125.15,125.22,125.01,125.07,11248.0,119.8186,119.8856,119.6846,119.742,11248.0
2020-07-27 15:30:00,125.05,125.22,125.04,125.14,14357.0,119.7229,119.8856,119.7133,119.8091,14357.0
2020-07-27 15:35:00,125.13,125.2,125.06,125.16,28057.0,119.7995,119.8665,119.7325,119.8282,28057.0
2020-07-27 15:40:00,125.14,125.4,125.13,125.36,19581.0,119.8091,120.058,119.7995,120.0197,19581.0
2020-07-27 15:45:00,125.39,125.59,125.25,125.52,22382.0,120.0484,120.2399,119.9144,120.1729,22382.0
2020-07-27 15:50:00,125.47,125.47,125.27,125.41,40238.0,120.125,120.125,119.9335,120.0676,40238.0
2020-07-27 15:55:00,125.43,125.62,125.26,125.26,107523.0,120.0867,120.2686,119.9239,119.9239,107523.0
2020-07-28 09:30:00,125.19,126.09,124.98,125.69,40561.0,119.8569,120.7186,119.6559,120.3356,40561.0
2020-07-28 09:35:00,125.79,125.79,125.15,125.55,17101.0,120.4314,120.4314,119.8186,120.2016,17101.0
2020-07-28 09:40:00,125.55,125.88,125.26,125.75,6738.0,120.2016,120.5175,119.9239,120.3931,6738.0
2020-07-28 09:45:00,125.7,126.55,125.7,126.5,14962.0,120.3452,121.159,120.3452,121.1111,14962.0
2020-07-28 09:50:00,126.49,126.73,125.59,125.62,21871.0,121.1015,121.3313,120.2399,120.2686,21871.0
2020-07-28 09:55:00,125.52,125.52,124.63,124.81,25072.0,120.1729,120.1729,119.3208,119.4931,25072.0
2020-07-28 10:00:00,124.76,125.35,124.62,124.88,22447.0,119.4452,120.0101,119.3112,119.5601,22447.0
2020-07-28 10:05:00,124.84,125.59,124.78,125.54,26590.0,119.5218,120.2399,119.4644,120.192,26590.0
2020-07-28 10:10:00,125.57,125.57,125.11,125.35,13136.0,120.2207,120.2207,119.7803,120.0101,13136.0
2020-07-28 10:15:00,125.24,125.59,124.92,124.92,20177.0,119.9048,120.2399,119.5984,119.5984,20177.0
2020-07-28 10:20:00,124.98,125.17,124.89,125.12,15757.0,119.6559,119.8378,119.5697,119.7899,15757.0
2020-07-28 10:25:00,125.11,125.15,124.76,124.98,10528.0,119.7803,119.8186,119.4452,119.6559,10528.0
2020-07-28 10:30:00,124.97,125.16,124.43,124.57,10790.0,119.6463,119.8282,119.1293,119.2633,10790.0
2020-07-28 10:35:00,124.73,124.83,124.34,124.34,9481.0,119.4165,119.5123,119.0431,119.0431,9481.0
2020-07-28 10:40:00,124.31,124.52,124.26,124.34,6405.0,119.0144,119.2155,118.9665,119.0431,6405.0
2020-07-28 10:45:00,124.37,124.88,124.31,124.64,17125.0,119.0719,119.5601,119.0144,119.3304,17125.0
2020-07-28 10:50:00,124.69,124.72,124.3,124.31,8118.0,119.3782,119.4069,119.0048,119.0144,8118.0
2020-07-28 10:55:00,124.37,124.47,124.1,124.1,10698.0,119.0719,119.1676,118.8134,118.8134,10698.0
2020-07-28 11:00:00,124.09,124.25,124.01,124.06,8501.0,118.8038,118.957,118.7272,118.7751,8501.0
2020-07-28 11:05:00,124.01,124.14,123.91,124.11,14670.0,118.7272,118.8517,118.6315,118.8229,14670.0
2020-07-28 11:10:00,124.11,124.37,124.1,124.24,12590.0,118.8229,119.0719,118.8134,118.9474,12590.0
2020-07-28 11:15:00,124.13,124.34,123.91,123.95,10292.0,118.8421,119.0431,118.6315,118.6697,10292.0
2020-07-28 11:20:00,123.96,124.02,123.57,123.67,11474.0,118.6793,118.7368,118.3059,118.4017,11474.0
2020-07-28 11:25:00,123.66,123.95,123.61,123.71,12391.0,118.3921,118.6697,118.3442,118.44,12391.0
2020-07-28 11:30:00,123.69,124.02,123.69,123.7,10781.0,118.4208,118.7368,118.4208,118.4304,10781.0
2020-07-28 11:35:00,123.65,123.95,123.57,123.85,24209.0,118.3825,118.6697,118.3059,118.574,24209.0
2020-07-28 11:40:00,123.92,124.28,123.88,124.19,11901.0,118.641,118.9857,118.6027,118.8995,11901.0
2020-07-28 11:45:00,124.23,124.35,124.0,124.17,9352.0,118.9378,119.0527,118.7176,118.8804,9352.0
2020-07-28 11:50:00,124.17,124.26,124.05,124.26,6897.0,118.8804,118.9665,118.7655,118.9665,6897.0
2020-07-28 11:55:00,124.23,124.29,124.02,124.29,10133.0,118.9378,118.9953,118.7368,118.9953,10133.0
2020-07-28 12:00:00,124.31,124.39,124.06,124.15,7709.0,119.0144,119.091,118.7751,118.8612,7709.0
2020-07-28 12:05:00,124.15,124.19,123.98,123.99,9631.0,118.8612,118.8995,118.6985,118.708,9631.0
2020-07-28 12:10:00,123.92,124.01,123.75,123.93,13535.0,118.641,118.7272,118.4783,118.6506,13535.0
2020-07-28 12:15:00,123.92,124.15,123.92,124.07,14389.0,118.641,118.8612,118.641,118.7846,14389.0
2020-07-28 12:20:00,124.08,124.16,124.0,124.1,11544.0,118.7942,118.8708,118.7176,118.8134,11544.0
2020-07-28 12:25:00,124.07,124.1,123.83,124.03,14242.0,118.7846,118.8134,118.5549,118.7463,14242.0
2020-07-28 12:30:00,124.06,124.56,124.03,124.56,8218.0,118.7751,119.2538,118.7463,119.2538,8218.0
2020-07-28 12:35:00,124.64,124.75,124.51,124.75,9064.0,119.3304,119.4357,119.2059,119.4357,9064.0
2020-07-28 12:40:00,124.7,124.86,124.59,124.84,6033.0,119.3878,119.541,119.2825,119.5218,6033.0
2020-07-28 12:45:00,124.79,124.82,124.6,124.79,10421.0,119.474,119.5027,119.2921,119.474,10421.0
2020-07-28 12:50:00,124.79,124.85,124.54,124.84,7776.0,119.474,119.5314,119.2346,119.5218,7776.0
2020-07-28 12:55:00,124.84,124.99,124.84,124.88,6004.0,119.5218,119.6654,119.5218,119.5601,6004.0
2020-07-28 13:00:00,124.8,124.99,124.77,124.8,6577.0,119.4835,119.6654,119.4548,119.4835,6577.0
2020-07-28 13:05:00,124.77,124.85,124.45,124.72,12870.0,119.4548,119.5314,119.1484,119.4069,12870.0
2020-07-28 13:10:00,124.67,124.72,124.51,124.6,6616.0,119.3591,119.4069,119.2059,119.2921,6616.0
2020-07-28 13:15:00,124.6,124.71,124.44,124.68,4691.0,119.2921,119.3974,119.1389,119.3687,4691.0
2020-07-28 13:20:00,124.67,124.8,124.62,124.62,4405.0,119.3591,119.4835,119.3112,119.3112,4405.0
2020-07-28 13:25:00,124.59,124.84,124.58,124.83,6338.0,119.2825,119.5218,119.2729,119.5123,6338.0
2020-07-28 13:30:00,124.79,124.85,124.61,124.65,3701.0,119.474,119.5314,119.3016,119.3399,3701.0
2020-07-28 13:35:00,124.64,124.65,124.51,124.55,5679.0,119.3304,119.3399,119.2059,119.2442,5679.0
2020-07-28 13:40:00,124.51,124.59,124.33,124.51,4301.0,119.2059,119.2825,119.0336,119.2059,4301.0
2020-07-28 13:45:00,124.51,124.51,124.33,124.45,5708.0,119.2059,119.2059,119.0336,119.1484,5708.0
2020-07-28 13:50:00,124.43,124.65,124.4,124.65,28567.0,119.1293,119.3399,119.1006,119.3399,28567.0
2020-07-28 13:55:00,124.62,124.73,124.54,124.71,6063.0,119.3112,119.4165,119.2346,119.3974,6063.0
2020-07-28 14:00:00,124.66,124.9,124.57,124.87,10204.0,119.3495,119.5793,119.2633,119.5506,10204.0
2020-07-28 14:05:00,124.91,125.03,124.79,124.97,8637.0,119.5889,119.7037,119.474,119.6463,8637.0
2020-07-28 14:10:00,124.91,124.97,124.75,124.82,4648.0,119.5889,119.6463,119.4357,119.5027,4648.0
2020-07-28 14:15:00,124.8,124.91,124.76,124.88,8723.0,119.4835,119.5889,119.4452,119.5601,8723.0
2020-07-28 14:20:00,124.89,124.94,124.77,124.85,6030.0,119.5697,119.6176,119.4548,119.5314,6030.0
2020-07-28 14:25:00,124.83,124.96,124.79,124.91,4900.0,119.5123,119.6367,119.474,119.5889,4900.0
2020-07-28 14:30:00,124.94,125.03,124.91,124.96,6430.0,119.6176,119.7037,119.5889,119.6367,6430.0
2020-07-28 14:35:00,124.96,125.01,124.81,124.91,4738.0,119.6367,119.6846,119.4931,119.5889,4738.0
2020-07-28 14:40:00,124.91,124.93,124.74,124.91,7971.0,119.5889,119.608,119.4261,119.5889,7971.0
2020-07-28 14:45:00,124.95,124.95,124.57,124.57,10273.0,119.6271,119.6271,119.2633,119.2633,10273.0
2020-07-28 14:50:00,124.57,124.65,124.37,124.65,9447.0,119.2633,119.3399,119.0719,119.3399,9447.0
2020-07-28 14:55:00,124.59,124.66,124.32,124.32,8572.0,119.2825,119.3495,119.024,119.024,8572.0
2020-07-28 15:00:00,124.4,124.46,124.11,124.28,30507.0,119.1006,119.158,118.8229,118.9857,30507.0
2020-07-28 15:05:00,124.23,124.4,124.18,124.18,7884.0,118.9378,119.1006,118.89,118.89,7884.0
2020-07-28 15:10:00,124.21,124.43,124.21,124.36,10979.0,118.9187,119.1293,118.9187,119.0623,10979.0
2020-07-28 15:15:00,124.3,124.44,124.2,124.44,11690.0,119.0048,119.1389,118.9091,119.1389,11690.0
2020-07-28 15:20:00,124.44,124.5,124.19,124.38,31548.0,119.1389,119.1963,118.8995,119.0814,31548.0
2020-07-28 15:25:00,124.42,124.62,124.28,124.31,12253.0,119.1197,119.3112,118.9857,119.0144,12253.0
2020-07-28 15:30:00,124.31,124.55,124.15,124.17,17206.0,119.0144,119.2442,118.8612,118.8804,17206.0
2020-07-28 15:35:00,124.17,124.55,124.17,124.35,17275.0,118.8804,119.2442,118.8804,119.0527,17275.0
2020-07-28 15:40:00,124.33,124.38,124.2,124.29,18668.0,119.0336,119.0814,118.9091,118.9953,18668.0
2020-07-28 15:45:00,124.3,124.51,123.93,123.93,24265.0,119.0048,119.2059,118.6506,118.6506,24265.0
2020-07-28 15:50:00,123.93,124.04,123.81,124.02,49986.0,118.6506,118.7559,118.5357,118.7368,49986.0
2020-07-28 15:55:00,123.99,124.12,123.7,123.96,80657.0,118.708,118.8325,118.4304,118.6793,80657.0
2020-07-29 09:30:00,125.18,126.6,124.87,126.31,35598.0,119.8474,121.2069,119.5506,120.9292,35598.0
2020-07-29 09:35:00,126.24,126.24,125.47,125.56,6346.0,120.8622,120.8622,120.125,120.2112,6346.0
2020-07-29 09:40:00,125.75,126.34,125.66,126.31,11201.0,120.3931,120.9579,120.3069,120.9292,11201.0
2020-07-29 09:45:00,126.26,127.94,126.26,127.93,42821.0,120.8813,122.4898,120.8813,122.4802,42821.0
2020-07-29 09:50:00,127.94,129.39,127.91,129.26,56658.0,122.4898,123.878,122.4611,123.7535,56658.0
2020-07-29 09:55:00,129.37,129.51,128.61,128.83,50884.0,123.8589,123.9929,123.1312,123.3419,50884.0
2020-07-29 10:00:00,128.87,129.52,128.75,129.35,22511.0,123.3802,124.0025,123.2653,123.8397,22511.0
2020-07-29 10:05:00,129.39,130.12,129.1,130.03,50053.0,123.878,124.5769,123.6004,124.4907,50053.0
2020-07-29 10:10:00,130.06,130.29,129.95,130.18,40125.0,124.5195,124.7397,124.4141,124.6344,40125.0
2020-07-29 10:15:00,130.17,130.32,129.94,130.05,40717.0,124.6248,124.7684,124.4046,124.5099,40717.0
2020-07-29 10:20:00,130.03,130.06,129.17,129.56,19688.0,124.4907,124.5195,123.6674,124.0408,19688.0
2020-07-29 10:25:00,129.57,129.83,129.37,129.53,24556.0,124.0503,124.2993,123.8589,124.012,24556.0
2020-07-29 10:30:00,129.55,129.89,129.1,129.11,39781.0,124.0312,124.3567,123.6004,123.6099,39781.0
2020-07-29 10:35:00,129.06,129.14,128.61,128.72,25607.0,123.5621,123.6387,123.1312,123.2365,25607.0
2020-07-29 10:40:00,128.72,128.72,128.32,128.33,35494.0,123.2365,123.2365,122.8536,122.8632,35494.0
2020-07-29 10:45:00,128.36,128.39,127.92,127.97,37332.0,122.8919,122.9206,122.4706,122.5185,37332.0
2020-07-29 10:50:00,128.02,128.7,128.02,128.7,8636.0,122.5664,123.2174,122.5664,123.2174,8636.0
2020-07-29 10:55:00,128.74,128.95,128.68,128.75,34564.0,123.2557,123.4567,123.1983,123.2653,34564.0
2020-07-29 11:00:00,128.78,128.88,128.61,128.61,15593.0,123.294,123.3897,123.1312,123.1312,15593.0
2020-07-29 11:05:00,128.55,128.73,128.49,128.66,20599.0,123.0738,123.2461,123.0163,123.1791,20599.0
2020-07-29 11:10:00,128.65,129.04,128.65,129.0,50634.0,123.1695,123.5429,123.1695,123.5046,50634.0
2020-07-29 11:15:00,129.0,129.05,128.68,128.97,23779.0,123.5046,123.5525,123.1983,123.4759,23779.0
2020-07-29 11:20:00,129.0,129.03,128.88,128.96,31840.0,123.5046,123.5333,123.3897,123.4663,31840.0
2020-07-29 11:25:00,128.99,129.99,128.97,129.95,42639.0,123.495,124.4524,123.4759,124.4141,42639.0
2020-07-29 11:30:00,129.94,130.67,129.81,130.61,40829.0,124.4046,125.1035,124.2801,125.046,40829.0
2020-07-29 11:35:00,130.55,130.6,130.03,130.26,25942.0,124.9886,125.0365,124.4907,124.7109,25942.0
2020-07-29 11:40:00,130.26,130.62,130.18,130.37,15294.0,124.7109,125.0556,124.6344,124.8163,15294.0
2020-07-29 11:45:00,130.26,130.72,130.24,130.6,17742.0,124.7109,125.1513,124.6918,125.0365,17742.0
2020-07-29 11:50:00,130.56,130.56,130.24,130.39,21818.0,124.9982,124.9982,124.6918,124.8354,21818.0
2020-07-29 11:55:00,130.34,130.79,130.34,130.64,12506.0,124.7875,125.2184,124.7875,125.0748,12506.0
2020-07-29 12:00:00,130.69,130.76,130.59,130.72,19112.0,125.1226,125.1896,125.0269,125.1513,19112.0
2020-07-29 12:05:00,130.7,130.71,130.33,130.37,31686.0,125.1322,125.1418,124.778,124.8163,31686.0
2020-07-29 12:10:00,130.37,130.45,129.91,129.91,12826.0,124.8163,124.8928,124.3759,124.3759,12826.0
2020-07-29 12:15:00,129.93,130.14,129.83,130.03,16194.0,124.395,124.5961,124.2993,124.4907,16194.0
2020-07-29 12:20:00,130.08,130.11,129.8,129.92,5770.0,124.5386,124.5673,124.2705,124.3854,5770.0
2020-07-29 12:25:00,129.87,129.96,129.79,129.88,6952.0,124.3376,124.4237,124.261,124.3471,6952.0
2020-07-29 12:30:00,129.88,130.1,129.84,130.06,12334.0,124.3471,124.5578,124.3088,124.5195,12334.0
2020-07-29 12:35:00,130.07,130.22,129.87,129.91,6625.0,124.529,124.6726,124.3376,124.3759,6625.0
2020-07-29 12:40:00,129.92,129.96,129.73,129.96,8694.0,124.3854,124.4237,124.2035,124.4237,8694.0
2020-07-29 12:45:00,129.98,130.04,129.78,129.83,11026.0,124.4429,124.5003,124.2514,124.2993,11026.0
2020-07-29 12:50:00,129.79,129.96,129.71,129.93,13360.0,124.261,124.4237,124.1844,124.395,13360.0
2020-07-29 12:55:00,129.96,130.0,129.86,129.93,12026.0,124.4237,124.462,124.328,124.395,12026.0
2020-07-29 13:00:00,129.94,129.99,129.8,129.85,8527.0,124.4046,124.4524,124.2705,124.3184,8527.0
2020-07-29 13:05:00,129.83,129.83,129.39,129.52,7083.0,124.2993,124.2993,123.878,124.0025,7083.0
2020-07-29 13:10:00,129.54,129.79,129.28,129.77,8825.0,124.0216,124.261,123.7727,124.2418,8825.0
2020-07-29 13:15:00,129.72,129.89,129.63,129.88,11423.0,124.1939,124.3567,124.1078,124.3471,11423.0
2020-07-29 13:20:00,129.84,129.88,129.72,129.72,7229.0,124.3088,124.3471,124.1939,124.1939,7229.0
2020-07-29 13:25:00,129.67,129.82,129.53,129.56,10900.0,124.1461,124.2897,124.012,124.0408,10900.0
2020-07-29 13:30:00,129.57,129.59,129.46,129.48,7657.0,124.0503,124.0695,123.945,123.9642,7657.0
2020-07-29 13:35:00,129.46,129.5,129.31,129.33,5108.0,123.945,123.9833,123.8014,123.8206,5108.0
2020-07-29 13:40:00,129.27,129.31,129.13,129.29,4587.0,123.7631,123.8014,123.6291,123.7823,4587.0
2020-07-29 13:45:00,129.3,129.3,129.09,129.12,6130.0,123.7918,123.7918,123.5908,123.6195,6130.0
2020-07-29 13:50:00,129.09,129.33,129.06,129.3,32477.0,123.5908,123.8206,123.5621,123.7918,32477.0
2020-07-29 13:55:00,129.32,129.48,129.27,129.47,3366.0,123.811,123.9642,123.7631,123.9546,3366.0
2020-07-29 14:00:00,129.54,129.8,129.39,129.72,15084.0,124.0216,124.2705,123.878,124.1939,15084.0
2020-07-29 14:05:00,129.77,129.91,129.73,129.81,8643.0,124.2418,124.3759,124.2035,124.2801,8643.0
2020-07-29 14:10:00,129.81,129.98,129.75,129.78,14832.0,124.2801,124.4429,124.2227,124.2514,14832.0
2020-07-29 14:15:00,129.82,130.08,129.82,130.03,9153.0,124.2897,124.5386,124.2897,124.4907,9153.0
2020-07-29 14:20:00,130.01,130.09,129.89,129.98,8686.0,124.4716,124.5482,124.3567,124.4429,8686.0
2020-07-29 14:25:00,129.95,130.06,129.66,129.75,9492.0,124.4141,124.5195,124.1365,124.2227,9492.0
2020-07-29 14:30:00,129.73,129.97,129.64,129.76,7201.0,124.2035,124.4333,124.1174,124.2322,7201.0
2020-07-29 14:35:00,129.77,129.8,129.59,129.62,6715.0,124.2418,124.2705,124.0695,124.0982,6715.0
2020-07-29 14:40:00,129.6,129.83,129.6,129.75,8559.0,124.0791,124.2993,124.0791,124.2227,8559.0
2020-07-29 14:45:00,129.77,129.77,129.64,129.74,6310.0,124.2418,124.2418,124.1174,124.2131,6310.0
2020-07-29 14:50:00,129.77,129.84,129.72,129.72,6465.0,124.2418,124.3088,124.1939,124.1939,6465.0
2020-07-29 14:55:00,129.69,129.72,129.44,129.47,38220.0,124.1652,124.1939,123.9259,123.9546,38220.0
2020-07-29 15:00:00,129.48,129.57,129.37,129.41,10481.0,123.9642,124.0503,123.8589,123.8972,10481.0
2020-07-29 15:05:00,129.41,129.69,129.41,129.51,6434.0,123.8972,124.1652,123.8972,123.9929,6434.0
2020-07-29 15:10:00,129.54,129.8,129.5,129.78,10718.0,124.0216,124.2705,123.9833,124.2514,10718.0
2020-07-29 15:15:00,129.8,129.88,129.69,129.88,7287.0,124.2705,124.3471,124.1652,124.3471,7287.0
2020-07-29 15:20:00,129.92,129.94,129.76,129.89,6283.0,124.3854,124.4046,124.2322,124.3567,6283.0
2020-07-29 15:25:00,129.95,129.95,129.62,129.79,19382.0,124.4141,124.4141,124.0982,124.261,19382.0
2020-07-29 15:30:00,129.85,130.19,129.79,130.09,15888.0,124.3184,124.6439,124.261,124.5482,15888.0
2020-07-29 15:35:00,130.08,130.13,129.97,129.97,19228.0,124.5386,124.5865,124.4333,124.4333,19228.0
2020-07-29 15:40:00,129.99,130.03,129.9,129.92,18191.0,124.4524,124.4907,124.3663,124.3854,18191.0
2020-07-29 15:45:00,129.94,129.99,129.75,129.85,37014.0,124.4046,124.4524,124.2227,124.3184,37014.0
2020-07-29 15:50:00,129.81,129.99,129.64,129.86,41703.0,124.2801,124.4524,124.1174,124.328,41703.0
2020-07-29 15:55:00,129.86,129.97,129.68,129.79,92401.0,124.328,124.4333,124.1557,124.261,92401.0
2020-07-30 09:30:00,128.11,128.11,126.76,127.02,37208.0,122.6525,122.6525,121.36,121.609,37208.0
2020-07-30 09:35:00,126.82,127.14,126.01,126.17,17908.0,121.4175,121.7239,120.642,120.7952,17908.0
2020-07-30 09:40:00,126.45,126.85,125.74,125.91,16759.0,121.0632,121.4462,120.3835,120.5463,16759.0
2020-07-30 09:45:00,125.96,127.0,125.82,126.81,22390.0,120.5941,121.5898,120.4601,121.4079,22390.0
2020-07-30 09:50:00,126.75,126.77,126.17,126.44,20398.0,121.3505,121.3696,120.7952,121.0537,20398.0
2020-07-30 09:55:00,126.46,126.66,126.27,126.43,14700.0,121.0728,121.2643,120.8909,121.0441,14700.0
2020-07-30 10:00:00,126.32,126.64,126.16,126.34,22009.0,120.9388,121.2452,120.7856,120.9579,22009.0
2020-07-30 10:05:00,126.28,126.52,125.98,126.52,15800.0,120.9005,121.1303,120.6133,121.1303,15800.0
2020-07-30 10:10:00,126.55,126.78,126.39,126.39,9648.0,121.159,121.3792,121.0058,121.0058,9648.0
2020-07-30 10:15:00,126.42,126.97,126.37,126.78,12865.0,121.0345,121.5611,120.9867,121.3792,12865.0
2020-07-30 10:20:00,126.71,126.94,126.35,126.94,12364.0,121.3122,121.5324,120.9675,121.5324,12364.0
2020-07-30 10:25:00,126.89,127.15,126.82,127.14,25294.0,121.4845,121.7334,121.4175,121.7239,25294.0
2020-07-30 10:30:00,127.11,127.6,127.05,127.54,9992.0,121.6951,122.1643,121.6377,122.1068,9992.0
2020-07-30 10:35:00,127.43,127.67,127.18,127.66,9550.0,122.0015,122.2313,121.7622,122.2217,9550.0
2020-07-30 10:40:00,127.64,127.69,127.21,127.25,8210.0,122.2026,122.2504,121.7909,121.8292,8210.0
2020-07-30 10:45:00,127.23,127.24,126.7,126.76,11988.0,121.81,121.8196,121.3026,121.36,11988.0
2020-07-30 10:50:00,126.78,126.78,126.32,126.61,22362.0,121.3792,121.3792,120.9388,121.2164,22362.0
2020-07-30 10:55:00,126.66,126.76,126.47,126.66,26460.0,121.2643,121.36,121.0824,121.2643,26460.0
2020-07-30 11:00:00,126.62,126.73,126.41,126.72,28311.0,121.226,121.3313,121.025,121.3217,28311.0
2020-07-30 11:05:00,126.72,127.01,126.53,126.7,41193.0,121.3217,121.5994,121.1398,121.3026,41193.0
2020-07-30 11:10:00,126.71,127.01,126.57,126.89,35206.0,121.3122,121.5994,121.1781,121.4845,35206.0
2020-07-30 11:15:00,126.86,127.14,126.86,127.07,19199.0,121.4558,121.7239,121.4558,121.6568,19199.0
2020-07-30 11:20:00,127.06,127.12,126.9,127.02,16781.0,121.6473,121.7047,121.4941,121.609,16781.0
2020-07-30 11:25:00,126.97,127.13,126.85,126.93,15451.0,121.5611,121.7143,121.4462,121.5228,15451.0
2020-07-30 11:30:00,126.87,126.97,126.71,126.97,10252.0,121.4654,121.5611,121.3122,121.5611,10252.0
2020-07-30 11:35:00,126.98,127.04,126.55,126.67,10169.0,121.5707,121.6281,121.159,121.2739,10169.0
2020-07-30 11:40:00,126.74,127.19,126.74,127.18,9466.0,121.3409,121.7717,121.3409,121.7622,9466.0
2020-07-30 11:45:00,127.23,127.28,127.0,127.04,15636.0,121.81,121.8579,121.5898,121.6281,15636.0
2020-07-30 11:50:00,127.07,127.36,127.05,127.13,18893.0,121.6568,121.9345,121.6377,121.7143,18893.0
2020-07-30 11:55:00,127.12,127.36,127.09,127.09,23655.0,121.7047,121.9345,121.676,121.676,23655.0
2020-07-30 12:00:00,127.05,127.69,127.0,127.43,23843.0,121.6377,122.2504,121.5898,122.0015,23843.0
2020-07-30 12:05:00,127.49,127.5,127.31,127.38,5349.0,122.0589,122.0685,121.8866,121.9536,5349.0
2020-07-30 12:10:00,127.31,127.72,127.31,127.63,4947.0,121.8866,122.2791,121.8866,122.193,4947.0
2020-07-30 12:15:00,127.64,128.2,127.64,128.18,6373.0,122.2026,122.7387,122.2026,122.7196,6373.0
2020-07-30 12:20:00,128.16,128.16,127.95,128.13,10471.0,122.7004,122.7004,122.4993,122.6717,10471.0
2020-07-30 12:25:00,128.13,128.13,127.69,127.75,9602.0,122.6717,122.6717,122.2504,122.3079,9602.0
2020-07-30 12:30:00,127.79,128.01,127.79,127.87,7667.0,122.3462,122.5568,122.3462,122.4228,7667.0
2020-07-30 12:35:00,127.84,128.16,127.81,128.16,10561.0,122.394,122.7004,122.3653,122.7004,10561.0
2020-07-30 12:40:00,128.07,128.17,127.72,127.84,6415.0,122.6142,122.71,122.2791,122.394,6415.0
2020-07-30 12:45:00,127.88,128.11,127.77,127.78,6092.0,122.4323,122.6525,122.327,122.3366,6092.0
2020-07-30 12:50:00,127.81,127.82,127.64,127.79,6912.0,122.3653,122.3749,122.2026,122.3462,6912.0
2020-07-30 12:55:00,127.81,128.11,127.81,128.11,3803.0,122.3653,122.6525,122.3653,122.6525,3803.0
2020-07-30 13:00:00,128.07,128.38,128.07,128.37,4321.0,122.6142,122.911,122.6142,122.9015,4321.0
2020-07-30 13:05:00,128.37,128.48,128.32,128.32,5371.0,122.9015,123.0068,122.8536,122.8536,5371.0
2020-07-30 13:10:00,128.27,128.45,128.22,128.44,3511.0,122.8057,122.978,122.7578,122.9685,3511.0
2020-07-30 13:15:00,128.43,128.48,127.96,127.96,13318.0,122.9589,123.0068,122.5089,122.5089,13318.0
2020-07-30 13:20:00,128.0,128.04,127.76,127.77,9603.0,122.5472,122.5855,122.3174,122.327,9603.0
2020-07-30 13:25:00,127.81,127.82,127.55,127.75,9064.0,122.3653,122.3749,122.1164,122.3079,9064.0
2020-07-30 13:30:00,127.76,127.93,127.71,127.82,6360.0,122.3174,122.4802,122.2696,122.3749,6360.0
2020-07-30 13:35:00,127.88,128.02,127.78,127.94,6719.0,122.4323,122.5664,122.3366,122.4898,6719.0
2020-07-30 13:40:00,127.9,128.02,127.8,127.93,7686.0,122.4515,122.5664,122.3557,122.4802,7686.0
2020-07-30 13:45:00,127.95,128.04,127.87,127.9,8306.0,122.4993,122.5855,122.4228,122.4515,8306.0
2020-07-30 13:50:00,127.93,128.06,127.77,127.88,9340.0,122.4802,122.6047,122.327,122.4323,9340.0
2020-07-30 13:55:00,127.84,128.03,127.84,127.98,7079.0,122.394,122.5759,122.394,122.5281,7079.0
2020-07-30 14:00:00,127.98,128.03,127.79,127.93,6394.0,122.5281,122.5759,122.3462,122.4802,6394.0
2020-07-30 14:05:00,127.95,128.06,127.85,127.88,7499.0,122.4993,122.6047,122.4036,122.4323,7499.0
2020-07-30 14:10:00,127.89,127.96,127.76,127.8,4263.0,122.4419,122.5089,122.3174,122.3557,4263.0
2020-07-30 14:15:00,127.81,128.05,127.75,127.97,9685.0,122.3653,122.5951,122.3079,122.5185,9685.0
2020-07-30 14:20:00,127.95,128.09,127.91,128.05,6798.0,122.4993,122.6334,122.4611,122.5951,6798.0
2020-07-30 14:25:00,128.06,128.06,127.87,127.92,11009.0,122.6047,122.6047,122.4228,122.4706,11009.0
2020-07-30 14:30:00,127.99,127.99,127.59,127.76,10501.0,122.5376,122.5376,122.1547,122.3174,10501.0
2020-07-30 14:35:00,127.78,127.99,127.78,127.85,5645.0,122.3366,122.5376,122.3366,122.4036,5645.0
2020-07-30 14:40:00,127.86,127.96,127.82,127.85,7199.0,122.4132,122.5089,122.3749,122.4036,7199.0
2020-07-30 14:45:00,127.86,128.1,127.84,128.06,8564.0,122.4132,122.643,122.394,122.6047,8564.0
2020-07-30 14:50:00,128.1,128.1,127.87,127.89,13123.0,122.643,122.643,122.4228,122.4419,13123.0
2020-07-30 14:55:00,127.89,127.94,127.69,127.83,8299.0,122.4419,122.4898,122.2504,122.3845,8299.0
2020-07-30 15:00:00,127.81,128.1,127.79,127.91,10517.0,122.3653,122.643,122.3462,122.4611,10517.0
2020-07-30 15:05:00,127.89,128.04,127.78,127.96,7675.0,122.4419,122.5855,122.3366,122.5089,7675.0
2020-07-30 15:10:00,127.97,128.07,127.83,128.03,8175.0,122.5185,122.6142,122.3845,122.5759,8175.0
2020-07-30 15:15:00,128.03,128.15,127.92,128.15,17431.0,122.5759,122.6908,122.4706,122.6908,17431.0
2020-07-30 15:20:00,128.1,128.31,127.91,128.31,14307.0,122.643,122.844,122.4611,122.844,14307.0
2020-07-30 15:25:00,128.27,128.47,128.16,128.4,11852.0,122.8057,122.9972,122.7004,122.9302,11852.0
2020-07-30 15:30:00,128.43,128.44,128.23,128.34,15646.0,122.9589,122.9685,122.7674,122.8727,15646.0
2020-07-30 15:35:00,128.34,128.38,128.01,128.08,17099.0,122.8727,122.911,122.5568,122.6238,17099.0
2020-07-30 15:40:00,128.12,128.14,127.88,127.88,12827.0,122.6621,122.6813,122.4323,122.4323,12827.0
2020-07-30 15:45:00,127.86,128.0,127.78,127.98,18649.0,122.4132,122.5472,122.3366,122.5281,18649.0
2020-07-30 15:50:00,128.0,128.06,127.84,128.02,28973.0,122.5472,122.6047,122.394,122.5664,28973.0
2020-07-30 15:55:00,128.03,128.22,127.96,127.96,67316.0,122.5759,122.7578,122.5089,122.5089,67316.0
2020-07-31 09:30:00,127.88,127.88,126.75,127.43,21705.0,122.4323,122.4323,121.3505,122.0015,21705.0
2020-07-31 09:35:00,127.24,127.57,125.89,125.91,25394.0,121.8196,122.1355,120.5271,120.5463,25394.0
2020-07-31 09:40:00,125.91,126.24,125.45,126.16,16883.0,120.5463,120.8622,120.1058,120.7856,16883.0
2020-07-31 09:45:00,126.03,126.7,125.92,125.95,19661.0,120.6611,121.3026,120.5558,120.5845,19661.0
2020-07-31 09:50:00,125.72,126.78,125.61,126.78,19697.0,120.3643,121.3792,120.259,121.3792,19697.0
2020-07-31 09:55:00,126.71,127.65,126.65,127.17,21002.0,121.3122,122.2121,121.2547,121.7526,21002.0
2020-07-31 10:00:00,127.19,127.23,126.49,126.55,8506.0,121.7717,121.81,121.1015,121.159,8506.0
2020-07-31 10:05:00,126.52,126.62,126.01,126.5,8904.0,121.1303,121.226,120.642,121.1111,8904.0
2020-07-31 10:10:00,126.5,126.51,126.04,126.3,15653.0,121.1111,121.1207,120.6707,120.9196,15653.0
2020-07-31 10:15:00,126.32,126.35,125.71,125.8,16807.0,120.9388,120.9675,120.3548,120.4409,16807.0
2020-07-31 10:20:00,125.71,126.26,125.56,126.08,16231.0,120.3548,120.8813,120.2112,120.709,16231.0
2020-07-31 10:25:00,125.99,125.99,125.5,125.54,17232.0,120.6228,120.6228,120.1537,120.192,17232.0
2020-07-31 10:30:00,125.5,125.84,125.38,125.43,13424.0,120.1537,120.4792,120.0388,120.0867,13424.0
2020-07-31 10:35:00,125.43,125.86,125.43,125.84,9829.0,120.0867,120.4984,120.0867,120.4792,9829.0
2020-07-31 10:40:00,125.78,125.78,125.48,125.63,12692.0,120.4218,120.4218,120.1346,120.2782,12692.0
2020-07-31 10:45:00,125.55,125.62,125.26,125.27,15346.0,120.2016,120.2686,119.9239,119.9335,15346.0
2020-07-31 10:50:00,125.16,125.49,125.15,125.27,19469.0,119.8282,120.1441,119.8186,119.9335,19469.0
2020-07-31 10:55:00,125.2,125.54,124.94,125.35,19548.0,119.8665,120.192,119.6176,120.0101,19548.0
2020-07-31 11:00:00,125.44,125.92,125.39,125.75,17582.0,120.0963,120.5558,120.0484,120.3931,17582.0
2020-07-31 11:05:00,125.74,125.86,125.37,125.45,7781.0,120.3835,120.4984,120.0293,120.1058,7781.0
2020-07-31 11:10:00,125.49,125.74,125.41,125.61,19618.0,120.1441,120.3835,120.0676,120.259,19618.0
2020-07-31 11:15:00,125.49,125.69,125.38,125.61,13141.0,120.1441,120.3356,120.0388,120.259,13141.0
2020-07-31 11:20:00,125.68,125.68,125.37,125.39,10987.0,120.3261,120.3261,120.0293,120.0484,10987.0
2020-07-31 11:25:00,125.42,125.52,125.23,125.47,9372.0,120.0771,120.1729,119.8952,120.125,9372.0
2020-07-31 11:30:00,125.47,125.55,124.92,125.19,11571.0,120.125,120.2016,119.5984,119.8569,11571.0
2020-07-31 11:35:00,125.2,125.5,125.14,125.43,7978.0,119.8665,120.1537,119.8091,120.0867,7978.0
2020-07-31 11:40:00,125.45,125.46,125.32,125.34,14405.0,120.1058,120.1154,119.9814,120.0005,14405.0
2020-07-31 11:45:00,125.35,125.46,125.27,125.44,6550.0,120.0101,120.1154,119.9335,120.0963,6550.0
2020-07-31 11:50:00,125.41,125.46,125.1,125.27,8969.0,120.0676,120.1154,119.7708,119.9335,8969.0
2020-07-31 11:55:00,125.25,125.31,125.08,125.2,7778.0,119.9144,119.9718,119.7516,119.8665,7778.0
2020-07-31 12:00:00,125.15,125.3,125.07,125.16,10698.0,119.8186,119.9622,119.742,119.8282,10698.0
2020-07-31 12:05:00,125.19,125.61,125.18,125.3,17799.0,119.8569,120.259,119.8474,119.9622,17799.0
2020-07-31 12:10:00,125.32,125.76,125.32,125.68,7617.0,119.9814,120.4026,119.9814,120.3261,7617.0
2020-07-31 12:15:00,125.69,125.77,125.41,125.52,21663.0,120.3356,120.4122,120.0676,120.1729,21663.0
2020-07-31 12:20:00,125.48,125.67,125.47,125.67,6235.0,120.1346,120.3165,120.125,120.3165,6235.0
2020-07-31 12:25:00,125.62,125.62,125.4,125.44,16494.0,120.2686,120.2686,120.058,120.0963,16494.0
2020-07-31 12:30:00,125.42,125.42,125.04,125.11,9362.0,120.0771,120.0771,119.7133,119.7803,9362.0
2020-07-31 12:35:00,125.09,125.29,124.94,125.25,4812.0,119.7612,119.9527,119.6176,119.9144,4812.0
2020-07-31 12:40:00,125.31,125.47,125.25,125.39,7574.0,119.9718,120.125,119.9144,120.0484,7574.0
2020-07-31 12:45:00,125.44,125.47,125.11,125.38,7062.0,120.0963,120.125,119.7803,120.0388,7062.0
2020-07-31 12:50:00,125.38,125.51,125.26,125.29,5007.0,120.0388,120.1633,119.9239,119.9527,5007.0
2020-07-31 12:55:00,125.28,125.32,125.14,125.3,4855.0,119.9431,119.9814,119.8091,119.9622,4855.0
2020-07-31 13:00:00,125.23,125.43,125.19,125.41,6873.0,119.8952,120.0867,119.8569,120.0676,6873.0
2020-07-31 13:05:00,125.42,125.64,125.35,125.58,8137.0,120.0771,120.2878,120.0101,120.2303,8137.0
2020-07-31 13:10:00,125.57,125.6,125.37,125.42,5572.0,120.2207,120.2495,120.0293,120.0771,5572.0
2020-07-31 13:15:00,125.43,125.52,125.35,125.48,7178.0,120.0867,120.1729,120.0101,120.1346,7178.0
2020-07-31 13:20:00,125.48,125.62,125.38,125.4,8773.0,120.1346,120.2686,120.0388,120.058,8773.0
2020-07-31 13:25:00,125.41,125.41,125.08,125.12,16371.0,120.0676,120.0676,119.7516,119.7899,16371.0
2020-07-31 13:30:00,125.07,125.09,124.82,124.93,15932.0,119.742,119.7612,119.5027,119.608,15932.0
2020-07-31 13:35:00,124.96,125.03,124.68,124.78,8342.0,119.6367,119.7037,119.3687,119.4644,8342.0
2020-07-31 13:40:00,124.77,124.88,124.55,124.81,8591.0,119.4548,119.5601,119.2442,119.4931,8591.0
2020-07-31 13:45:00,124.82,125.01,124.69,124.89,9448.0,119.5027,119.6846,119.3782,119.5697,9448.0
2020-07-31 13:50:00,124.88,125.06,124.78,124.96,8849.0,119.5601,119.7325,119.4644,119.6367,8849.0
2020-07-31 13:55:00,124.95,124.97,124.54,124.69,9132.0,119.6271,119.6463,119.2346,119.3782,9132.0
2020-07-31 14:00:00,124.66,124.89,124.66,124.81,7039.0,119.3495,119.5697,119.3495,119.4931,7039.0
2020-07-31 14:05:00,124.82,124.82,124.62,124.67,9403.0,119.5027,119.5027,119.3112,119.3591,9403.0
2020-07-31 14:10:00,124.64,124.69,124.61,124.61,6321.0,119.3304,119.3782,119.3016,119.3016,6321.0
2020-07-31 14:15:00,124.59,124.87,124.55,124.82,13408.0,119.2825,119.5506,119.2442,119.5027,13408.0
2020-07-31 14:20:00,124.81,124.82,124.58,124.7,17879.0,119.4931,119.5027,119.2729,119.3878,17879.0
2020-07-31 14:25:00,124.64,124.64,124.41,124.55,5326.0,119.3304,119.3304,119.1102,119.2442,5326.0
2020-07-31 14:30:00,124.58,124.94,124.56,124.91,15099.0,119.2729,119.6176,119.2538,119.5889,15099.0
2020-07-31 14:35:00,124.87,124.98,124.85,124.87,5910.0,119.5506,119.6559,119.5314,119.5506,5910.0
2020-07-31 14:40:00,124.87,125.12,124.78,125.07,6600.0,119.5506,119.7899,119.4644,119.742,6600.0
2020-07-31 14:45:00,125.07,125.34,125.04,125.13,17831.0,119.742,120.0005,119.7133,119.7995,17831.0
2020-07-31 14:50:00,125.13,125.16,124.97,125.02,11651.0,119.7995,119.8282,119.6463,119.6942,11651.0
2020-07-31 14:55:00,125.1,125.56,125.05,125.52,8304.0,119.7708,120.2112,119.7229,120.1729,8304.0
2020-07-31 15:00:00,125.52,125.73,125.5,125.65,6463.0,120.1729,120.3739,120.1537,120.2973,6463.0
2020-07-31 15:05:00,125.67,125.76,125.58,125.76,6501.0,120.3165,120.4026,120.2303,120.4026,6501.0
2020-07-31 15:10:00,125.81,125.81,125.56,125.76,8473.0,120.4505,120.4505,120.2112,120.4026,8473.0
2020-07-31 15:15:00,125.79,125.83,125.54,125.83,8359.0,120.4314,120.4697,120.192,120.4697,8359.0
2020-07-31 15:20:00,125.85,126.08,125.83,125.91,12272.0,120.4888,120.709,120.4697,120.5463,12272.0
2020-07-31 15:25:00,125.91,125.96,125.65,125.79,9007.0,120.5463,120.5941,120.2973,120.4314,9007.0
2020-07-31 15:30:00,125.81,126.09,125.74,125.77,12050.0,120.4505,120.7186,120.3835,120.4122,12050.0
2020-07-31 15:35:00,125.77,126.06,125.72,125.84,22978.0,120.4122,120.6899,120.3643,120.4792,22978.0
2020-07-31 15:40:00,125.85,126.4,125.79,126.33,29204.0,120.4888,121.0154,120.4314,120.9484,29204.0
2020-07-31 15:45:00,126.32,126.57,126.27,126.48,30230.0,120.9388,121.1781,120.8909,121.092,30230.0
2020-07-31 15:50:00,126.48,126.49,126.1,126.29,39392.0,121.092,121.1015,120.7282,120.9101,39392.0
2020-07-31 15:55:00,126.3,126.77,126.25,126.72,122791.0,120.9196,121.3696,120.8718,121.3217,122791.0
2020-08-03 09:30:00,127.11,127.3,126.35,126.56,32037.0,121.6951,121.877,120.9675,121.1686,32037.0
2020-08-03 09:35:00,126.31,126.32,125.54,125.86,8263.0,120.9292,120.9388,120.192,120.4984,8263.0
2020-08-03 09:40:00,125.95,125.95,125.44,125.7,3562.0,120.5845,120.5845,120.0963,120.3452,3562.0
2020-08-03 09:45:00,125.71,126.02,125.5,125.98,6299.0,120.3548,120.6516,120.1537,120.6133,6299.0
2020-08-03 09:50:00,126.0,126.02,125.84,125.93,2696.0,120.6324,120.6516,120.4792,120.5654,2696.0
2020-08-03 09:55:00,125.88,126.03,125.53,125.91,12411.0,120.5175,120.6611,120.1824,120.5463,12411.0
2020-08-03 10:00:00,125.97,126.72,125.97,126.7,7347.0,120.6037,121.3217,120.6037,121.3026,7347.0
2020-08-03 10:05:00,126.71,126.71,125.65,125.87,15917.0,121.3122,121.3122,120.2973,120.508,15917.0
2020-08-03 10:10:00,125.87,126.38,125.84,126.38,8992.0,120.508,120.9962,120.4792,120.9962,8992.0
2020-08-03 10:15:00,126.31,126.71,126.28,126.52,10129.0,120.9292,121.3122,120.9005,121.1303,10129.0
2020-08-03 10:20:00,126.43,126.51,126.18,126.18,5302.0,121.0441,121.1207,120.8048,120.8048,5302.0
2020-08-03 10:25:00,126.18,126.18,125.59,125.67,8526.0,120.8048,120.8048,120.2399,120.3165,8526.0
2020-08-03 10:30:00,125.57,125.68,125.29,125.61,13526.0,120.2207,120.3261,119.9527,120.259,13526.0
2020-08-03 10:35:00,125.7,125.96,125.66,125.89,5098.0,120.3452,120.5941,120.3069,120.5271,5098.0
2020-08-03 10:40:00,125.95,126.18,125.72,125.74,7057.0,120.5845,120.8048,120.3643,120.3835,7057.0
2020-08-03 10:45:00,125.9,125.9,125.35,125.35,5492.0,120.5367,120.5367,120.0101,120.0101,5492.0
2020-08-03 10:50:00,125.45,125.55,125.32,125.48,8636.0,120.1058,120.2016,119.9814,120.1346,8636.0
2020-08-03 10:55:00,125.47,125.51,125.16,125.28,4597.0,120.125,120.1633,119.8282,119.9431,4597.0
2020-08-03 11:00:00,125.32,125.37,124.81,125.33,19300.0,119.9814,120.0293,119.4931,119.991,19300.0
2020-08-03 11:05:00,125.32,125.64,125.31,125.45,11951.0,119.9814,120.2878,119.9718,120.1058,11951.0
2020-08-03 11:10:00,125.44,125.58,125.36,125.41,6323.0,120.0963,120.2303,120.0197,120.0676,6323.0
2020-08-03 11:15:00,125.48,125.53,125.37,125.39,9607.0,120.1346,120.1824,120.0293,120.0484,9607.0
2020-08-03 11:20:00,125.44,125.55,125.29,125.42,7133.0,120.0963,120.2016,119.9527,120.0771,7133.0
2020-08-03 11:25:00,125.46,125.65,125.43,125.58,7564.0,120.1154,120.2973,120.0867,120.2303,7564.0
2020-08-03 11:30:00,125.65,126.05,125.65,125.98,5528.0,120.2973,120.6803,120.2973,120.6133,5528.0
2020-08-03 11:35:00,125.93,126.0,125.84,125.9,3779.0,120.5654,120.6324,120.4792,120.5367,3779.0
2020-08-03 11:40:00,125.94,126.1,125.67,125.68,17625.0,120.575,120.7282,120.3165,120.3261,17625.0
2020-08-03 11:45:00,125.72,126.06,125.71,125.82,14296.0,120.3643,120.6899,120.3548,120.4601,14296.0
2020-08-03 11:50:00,125.83,125.86,125.48,125.65,16394.0,120.4697,120.4984,120.1346,120.2973,16394.0
2020-08-03 11:55:00,125.75,125.81,125.51,125.57,3072.0,120.3931,120.4505,120.1633,120.2207,3072.0
2020-08-03 12:00:00,125.6,125.76,125.45,125.45,5377.0,120.2495,120.4026,120.1058,120.1058,5377.0
2020-08-03 12:05:00,125.47,125.67,125.46,125.6,6284.0,120.125,120.3165,120.1154,120.2495,6284.0
2020-08-03 12:10:00,125.61,125.8,125.59,125.77,2543.0,120.259,120.4409,120.2399,120.4122,2543.0
2020-08-03 12:15:00,125.79,125.8,125.52,125.56,4679.0,120.4314,120.4409,120.1729,120.2112,4679.0
2020-08-03 12:20:00,125.6,125.73,125.58,125.66,4218.0,120.2495,120.3739,120.2303,120.3069,4218.0
2020-08-03 12:25:00,125.64,125.66,125.51,125.58,5944.0,120.2878,120.3069,120.1633,120.2303,5944.0
2020-08-03 12:30:00,125.54,125.73,125.44,125.62,6190.0,120.192,120.3739,120.0963,120.2686,6190.0
2020-08-03 12:35:00,125.56,125.74,125.56,125.74,7974.0,120.2112,120.3835,120.2112,120.3835,7974.0
2020-08-03 12:40:00,125.92,126.18,125.9,126.17,4589.0,120.5558,120.8048,120.5367,120.7952,4589.0
2020-08-03 12:45:00,126.31,126.41,125.96,126.15,11497.0,120.9292,121.025,120.5941,120.776,11497.0
2020-08-03 12:50:00,126.16,126.16,125.98,125.99,6803.0,120.7856,120.7856,120.6133,120.6228,6803.0
2020-08-03 12:55:00,125.99,126.01,125.97,126.0,1538.0,120.6228,120.642,120.6037,120.6324,1538.0
2020-08-03 13:00:00,125.97,126.0,125.85,125.86,3855.0,120.6037,120.6324,120.4888,120.4984,3855.0
2020-08-03 13:05:00,126.03,126.03,125.77,125.92,2578.0,120.6611,120.6611,120.4122,120.5558,2578.0
2020-08-03 13:10:00,126.0,126.06,125.75,125.79,10005.0,120.6324,120.6899,120.3931,120.4314,10005.0
2020-08-03 13:15:00,125.79,125.82,125.63,125.63,5660.0,120.4314,120.4601,120.2782,120.2782,5660.0
2020-08-03 13:20:00,125.68,125.82,125.66,125.77,5900.0,120.3261,120.4601,120.3069,120.4122,5900.0
2020-08-03 13:25:00,125.84,126.04,125.81,125.99,2289.0,120.4792,120.6707,120.4505,120.6228,2289.0
2020-08-03 13:30:00,126.0,126.05,125.74,125.8,6814.0,120.6324,120.6803,120.3835,120.4409,6814.0
2020-08-03 13:35:00,125.79,125.84,125.75,125.81,6996.0,120.4314,120.4792,120.3931,120.4505,6996.0
2020-08-03 13:40:00,125.84,125.9,125.77,125.86,3627.0,120.4792,120.5367,120.4122,120.4984,3627.0
2020-08-03 13:45:00,125.82,125.86,125.75,125.76,7215.0,120.4601,120.4984,120.3931,120.4026,7215.0
2020-08-03 13:50:00,125.76,125.77,125.66,125.71,4972.0,120.4026,120.4122,120.3069,120.3548,4972.0
2020-08-03 13:55:00,125.71,125.75,125.61,125.63,5264.0,120.3548,120.3931,120.259,120.2782,5264.0
2020-08-03 14:00:00,125.65,125.76,125.65,125.66,6603.0,120.2973,120.4026,120.2973,120.3069,6603.0
2020-08-03 14:05:00,125.58,125.79,125.55,125.68,7585.0,120.2303,120.4314,120.2016,120.3261,7585.0
2020-08-03 14:10:00,125.68,125.72,125.63,125.66,2637.0,120.3261,120.3643,120.2782,120.3069,2637.0
2020-08-03 14:15:00,125.65,126.0,125.65,126.0,8913.0,120.2973,120.6324,120.2973,120.6324,8913.0
2020-08-03 14:20:00,126.07,126.07,125.9,125.9,6221.0,120.6994,120.6994,120.5367,120.5367,6221.0
2020-08-03 14:25:00,125.85,126.05,125.85,126.05,1704.0,120.4888,120.6803,120.4888,120.6803,1704.0
2020-08-03 14:30:00,126.1,126.1,125.66,125.69,7597.0,120.7282,120.7282,120.3069,120.3356,7597.0
2020-08-03 14:35:00,125.7,125.73,125.62,125.72,6386.0,120.3452,120.3739,120.2686,120.3643,6386.0
2020-08-03 14:40:00,125.7,125.72,125.62,125.64,3996.0,120.3452,120.3643,120.2686,120.2878,3996.0
2020-08-03 14:45:00,125.65,125.66,125.44,125.48,4477.0,120.2973,120.3069,120.0963,120.1346,4477.0
2020-08-03 14:50:00,125.43,126.24,125.43,126.21,11366.0,120.0867,120.8622,120.0867,120.8335,11366.0
2020-08-03 14:55:00,126.21,126.52,126.14,126.46,15140.0,120.8335,121.1303,120.7665,121.0728,15140.0
2020-08-03 15:00:00,126.48,126.64,126.39,126.64,6247.0,121.092,121.2452,121.0058,121.2452,6247.0
2020-08-03 15:05:00,126.54,126.66,126.52,126.59,7536.0,121.1494,121.2643,121.1303,121.1973,7536.0
2020-08-03 15:10:00,126.57,126.75,126.53,126.72,9457.0,121.1781,121.3505,121.1398,121.3217,9457.0
2020-08-03 15:15:00,126.7,126.79,126.63,126.64,13083.0,121.3026,121.3888,121.2356,121.2452,13083.0
2020-08-03 15:20:00,126.63,126.63,126.1,126.12,13205.0,121.2356,121.2356,120.7282,120.7473,13205.0
2020-08-03 15:25:00,126.1,126.28,126.06,126.06,9844.0,120.7282,120.9005,120.6899,120.6899,9844.0
2020-08-03 15:30:00,126.08,126.26,125.75,125.85,21115.0,120.709,120.8813,120.3931,120.4888,21115.0
2020-08-03 15:35:00,125.93,126.17,125.9,125.98,9735.0,120.5654,120.7952,120.5367,120.6133,9735.0
2020-08-03 15:40:00,125.96,126.32,125.9,126.23,16814.0,120.5941,120.9388,120.5367,120.8526,16814.0
2020-08-03 15:45:00,126.22,126.39,126.09,126.09,17302.0,120.843,121.0058,120.7186,120.7186,17302.0
2020-08-03 15:50:00,126.08,126.28,125.88,126.15,30405.0,120.709,120.9005,120.5175,120.776,30405.0
2020-08-03 15:55:00,126.15,126.17,125.87,125.9,57702.0,120.776,120.7952,120.508,120.5367,57702.0
2020-08-04 09:30:00,124.9,126.28,124.82,126.28,42429.0,119.5793,120.9005,119.5027,120.9005,42429.0
2020-08-04 09:35:00,125.89,126.07,124.77,124.77,11274.0,120.5271,120.6994,119.4548,119.4548,11274.0
2020-08-04 09:40:00,124.77,125.35,124.57,125.05,43300.0,119.4548,120.0101,119.2633,119.7229,43300.0
2020-08-04 09:45:00,125.05,125.27,124.97,125.22,8604.0,119.7229,119.9335,119.6463,119.8856,8604.0
2020-08-04 09:50:00,125.27,125.6,125.12,125.19,11677.0,119.9335,120.2495,119.7899,119.8569,11677.0
2020-08-04 09:55:00,125.12,125.31,124.85,125.03,11098.0,119.7899,119.9718,119.5314,119.7037,11098.0
2020-08-04 10:00:00,125.05,125.33,125.01,125.33,11035.0,119.7229,119.991,119.6846,119.991,11035.0
2020-08-04 10:05:00,125.27,125.58,125.2,125.56,6161.0,119.9335,120.2303,119.8665,120.2112,6161.0
2020-08-04 10:10:00,125.61,125.8,125.55,125.72,7889.0,120.259,120.4409,120.2016,120.3643,7889.0
2020-08-04 10:15:00,125.65,125.82,125.23,125.25,19313.0,120.2973,120.4601,119.8952,119.9144,19313.0
2020-08-04 10:20:00,125.18,125.21,124.74,124.79,12066.0,119.8474,119.8761,119.4261,119.474,12066.0
2020-08-04 10:25:00,124.85,124.98,124.72,124.84,15729.0,119.5314,119.6559,119.4069,119.5218,15729.0
2020-08-04 10:30:00,124.79,124.82,124.35,124.7,17424.0,119.474,119.5027,119.0527,119.3878,17424.0
2020-08-04 10:35:00,124.69,125.15,124.69,125.04,8359.0,119.3782,119.8186,119.3782,119.7133,8359.0
2020-08-04 10:40:00,125.08,125.33,125.07,125.33,12230.0,119.7516,119.991,119.742,119.991,12230.0
2020-08-04 10:45:00,125.29,125.51,125.23,125.48,2710.0,119.9527,120.1633,119.8952,120.1346,2710.0
2020-08-04 10:50:00,125.59,125.64,125.46,125.51,8238.0,120.2399,120.2878,120.1154,120.1633,8238.0
2020-08-04 10:55:00,125.51,125.65,125.38,125.65,12229.0,120.1633,120.2973,120.0388,120.2973,12229.0
2020-08-04 11:00:00,125.67,125.77,125.48,125.62,18429.0,120.3165,120.4122,120.1346,120.2686,18429.0
2020-08-04 11:05:00,125.61,125.73,125.5,125.5,13996.0,120.259,120.3739,120.1537,120.1537,13996.0
2020-08-04 11:10:00,125.53,126.13,125.53,125.88,23304.0,120.1824,120.7569,120.1824,120.5175,23304.0
2020-08-04 11:15:00,125.83,126.47,125.82,126.47,26982.0,120.4697,121.0824,120.4601,121.0824,26982.0
2020-08-04 11:20:00,126.47,127.09,126.42,126.91,45265.0,121.0824,121.676,121.0345,121.5037,45265.0
2020-08-04 11:25:00,126.91,127.07,126.77,126.89,34311.0,121.5037,121.6568,121.3696,121.4845,34311.0
2020-08-04 11:30:00,126.87,127.19,126.86,126.9,11867.0,121.4654,121.7717,121.4558,121.4941,11867.0
2020-08-04 11:35:00,126.97,127.31,126.97,127.14,7044.0,121.5611,121.8866,121.5611,121.7239,7044.0
2020-08-04 11:40:00,127.1,127.36,127.07,127.31,8293.0,121.6856,121.9345,121.6568,121.8866,8293.0
2020-08-04 11:45:00,127.27,127.7,127.16,127.65,14649.0,121.8483,122.26,121.743,122.2121,14649.0
2020-08-04 11:50:00,127.65,127.76,126.9,126.9,22030.0,122.2121,122.3174,121.4941,121.4941,22030.0
2020-08-04 11:55:00,126.92,127.12,126.85,126.91,8588.0,121.5132,121.7047,121.4462,121.5037,8588.0
2020-08-04 12:00:00,126.86,127.11,126.84,127.11,7760.0,121.4558,121.6951,121.4366,121.6951,7760.0
2020-08-04 12:05:00,127.11,127.32,127.03,127.32,6289.0,121.6951,121.8962,121.6185,121.8962,6289.0
2020-08-04 12:10:00,127.32,127.72,127.25,127.72,18631.0,121.8962,122.2791,121.8292,122.2791,18631.0
2020-08-04 12:15:00,127.7,127.76,127.59,127.68,9273.0,122.26,122.3174,122.1547,122.2409,9273.0
2020-08-04 12:20:00,127.68,127.85,127.57,127.84,10446.0,122.2409,122.4036,122.1355,122.394,10446.0
2020-08-04 12:25:00,127.82,127.92,127.58,127.68,6897.0,122.3749,122.4706,122.1451,122.2409,6897.0
2020-08-04 12:30:00,127.64,127.9,127.57,127.87,7483.0,122.2026,122.4515,122.1355,122.4228,7483.0
2020-08-04 12:35:00,127.87,127.87,127.65,127.73,11460.0,122.4228,122.4228,122.2121,122.2887,11460.0
2020-08-04 12:40:00,127.76,127.85,127.63,127.85,7514.0,122.3174,122.4036,122.193,122.4036,7514.0
2020-08-04 12:45:00,127.86,128.0,127.81,127.97,13531.0,122.4132,122.5472,122.3653,122.5185,13531.0
2020-08-04 12:50:00,127.95,127.96,127.59,127.61,11959.0,122.4993,122.5089,122.1547,122.1738,11959.0
2020-08-04 12:55:00,127.56,127.63,127.28,127.33,8788.0,122.126,122.193,121.8579,121.9058,8788.0
2020-08-04 13:00:00,127.33,127.42,127.28,127.39,7242.0,121.9058,121.9919,121.8579,121.9632,7242.0
2020-08-04 13:05:00,127.39,127.47,127.3,127.38,12662.0,121.9632,122.0398,121.877,121.9536,12662.0
2020-08-04 13:10:00,127.37,127.52,127.36,127.5,6902.0,121.9441,122.0877,121.9345,122.0685,6902.0
2020-08-04 13:15:00,127.48,127.8,127.44,127.79,11996.0,122.0494,122.3557,122.0111,122.3462,11996.0
2020-08-04 13:20:00,127.87,127.92,127.29,127.36,14035.0,122.4228,122.4706,121.8675,121.9345,14035.0
2020-08-04 13:25:00,127.36,127.56,127.36,127.51,18547.0,121.9345,122.126,121.9345,122.0781,18547.0
2020-08-04 13:30:00,127.5,127.68,127.32,127.6,15086.0,122.0685,122.2409,121.8962,122.1643,15086.0
2020-08-04 13:35:00,127.55,127.59,127.39,127.45,17982.0,122.1164,122.1547,121.9632,122.0206,17982.0
2020-08-04 13:40:00,127.41,127.6,127.38,127.54,12382.0,121.9824,122.1643,121.9536,122.1068,12382.0
2020-08-04 13:45:00,127.51,127.65,127.48,127.51,7317.0,122.0781,122.2121,122.0494,122.0781,7317.0
2020-08-04 13:50:00,127.51,127.68,127.49,127.56,9909.0,122.0781,122.2409,122.0589,122.126,9909.0
2020-08-04 13:55:00,127.59,127.9,127.59,127.9,8505.0,122.1547,122.4515,122.1547,122.4515,8505.0
2020-08-04 14:00:00,127.91,128.0,127.77,127.88,13768.0,122.4611,122.5472,122.327,122.4323,13768.0
2020-08-04 14:05:00,127.9,128.0,127.8,127.93,10001.0,122.4515,122.5472,122.3557,122.4802,10001.0
2020-08-04 14:10:00,127.95,128.0,127.88,127.97,15097.0,122.4993,122.5472,122.4323,122.5185,15097.0
2020-08-04 14:15:00,127.97,128.0,127.89,127.94,21473.0,122.5185,122.5472,122.4419,122.4898,21473.0
2020-08-04 14:20:00,127.94,127.96,127.8,127.87,24656.0,122.4898,122.5089,122.3557,122.4228,24656.0
2020-08-04 14:25:00,127.87,127.88,127.39,127.48,53720.0,122.4228,122.4323,121.9632,122.0494,53720.0
2020-08-04 14:30:00,127.51,127.51,127.12,127.17,16813.0,122.0781,122.0781,121.7047,121.7526,16813.0
2020-08-04 14:35:00,127.14,127.46,127.09,127.4,11336.0,121.7239,122.0302,121.676,121.9728,11336.0
2020-08-04 14:40:00,127.36,127.57,127.26,127.57,13382.0,121.9345,122.1355,121.8387,122.1355,13382.0
2020-08-04 14:45:00,127.57,127.83,127.56,127.82,18033.0,122.1355,122.3845,122.126,122.3749,18033.0
2020-08-04 14:50:00,127.83,128.09,127.79,128.06,18920.0,122.3845,122.6334,122.3462,122.6047,18920.0
2020-08-04 14:55:00,128.06,128.29,128.06,128.25,9772.0,122.6047,122.8249,122.6047,122.7866,9772.0
2020-08-04 15:00:00,128.25,128.32,128.17,128.24,12299.0,122.7866,122.8536,122.71,122.777,12299.0
2020-08-04 15:05:00,128.24,128.58,128.2,128.58,9879.0,122.777,123.1025,122.7387,123.1025,9879.0
2020-08-04 15:10:00,128.55,128.67,128.41,128.59,13155.0,123.0738,123.1887,122.9398,123.1121,13155.0
2020-08-04 15:15:00,128.55,128.59,128.11,128.22,21651.0,123.0738,123.1121,122.6525,122.7578,21651.0
2020-08-04 15:20:00,128.21,128.33,128.16,128.33,7307.0,122.7483,122.8632,122.7004,122.8632,7307.0
2020-08-04 15:25:00,128.31,128.52,128.29,128.44,16682.0,122.844,123.0451,122.8249,122.9685,16682.0
2020-08-04 15:30:00,128.44,128.57,128.42,128.56,38266.0,122.9685,123.0929,122.9493,123.0834,38266.0
2020-08-04 15:35:00,128.56,128.79,128.52,128.74,34547.0,123.0834,123.3036,123.0451,123.2557,34547.0
2020-08-04 15:40:00,128.72,128.76,128.37,128.43,50491.0,123.2365,123.2748,122.9015,122.9589,50491.0
2020-08-04 15:45:00,128.43,128.43,128.14,128.19,32504.0,122.9589,122.9589,122.6813,122.7291,32504.0
2020-08-04 15:50:00,128.18,128.26,128.08,128.19,50927.0,122.7196,122.7961,122.6238,122.7291,50927.0
2020-08-04 15:55:00,128.19,128.57,128.12,128.43,136684.0,122.7291,123.0929,122.6621,122.9589,136684.0
2020-08-05 09:30:00,129.66,130.41,129.18,129.95,54445.0,124.1365,124.8546,123.677,124.4141,54445.0
2020-08-05 09:35:00,130.07,131.21,129.92,131.2,15044.0,124.529,125.6205,124.3854,125.6109,15044.0
2020-08-05 09:40:00,130.97,130.98,129.9,129.95,16863.0,125.3907,125.4003,124.3663,124.4141,16863.0
2020-08-05 09:45:00,129.88,130.58,129.88,130.48,11859.0,124.3471,125.0173,124.3471,124.9216,11859.0
2020-08-05 09:50:00,130.44,130.96,130.23,130.84,22999.0,124.8833,125.3811,124.6822,125.2662,22999.0
2020-08-05 09:55:00,130.93,131.89,130.93,131.69,23362.0,125.3524,126.2715,125.3524,126.08,23362.0
2020-08-05 10:00:00,131.62,131.81,130.69,130.73,24105.0,126.013,126.1949,125.1226,125.1609,24105.0
2020-08-05 10:05:00,130.66,131.0,130.52,130.89,28458.0,125.0939,125.4194,124.9599,125.3141,28458.0
2020-08-05 10:10:00,130.82,130.98,130.63,130.71,16543.0,125.2471,125.4003,125.0652,125.1418,16543.0
2020-08-05 10:15:00,130.67,130.86,130.55,130.74,29178.0,125.1035,125.2854,124.9886,125.1705,29178.0
2020-08-05 10:20:00,130.75,130.95,130.71,130.85,24363.0,125.1801,125.3715,125.1418,125.2758,24363.0
2020-08-05 10:25:00,130.79,130.81,130.04,130.31,21343.0,125.2184,125.2375,124.5003,124.7588,21343.0
2020-08-05 10:30:00,130.26,130.63,130.25,130.43,15044.0,124.7109,125.0652,124.7014,124.8737,15044.0
2020-08-05 10:35:00,130.37,130.67,130.19,130.22,14035.0,124.8163,125.1035,124.6439,124.6726,14035.0
2020-08-05 10:40:00,130.22,130.58,130.22,130.37,8208.0,124.6726,125.0173,124.6726,124.8163,8208.0
2020-08-05 10:45:00,130.37,130.59,130.22,130.31,10450.0,124.8163,125.0269,124.6726,124.7588,10450.0
2020-08-05 10:50:00,130.34,130.48,130.18,130.37,11828.0,124.7875,124.9216,124.6344,124.8163,11828.0
2020-08-05 10:55:00,130.33,130.62,129.89,129.89,12236.0,124.778,125.0556,124.3567,124.3567,12236.0
2020-08-05 11:00:00,130.03,130.23,129.88,130.06,13183.0,124.4907,124.6822,124.3471,124.5195,13183.0
2020-08-05 11:05:00,130.09,130.38,130.02,130.38,12855.0,124.5482,124.8258,124.4812,124.8258,12855.0
2020-08-05 11:10:00,130.41,130.57,129.89,130.05,22345.0,124.8546,125.0077,124.3567,124.5099,22345.0
2020-08-05 11:15:00,130.13,130.61,129.97,130.47,17990.0,124.5865,125.046,124.4333,124.912,17990.0
2020-08-05 11:20:00,130.52,130.62,130.17,130.3,20885.0,124.9599,125.0556,124.6248,124.7492,20885.0
2020-08-05 11:25:00,130.18,130.32,130.08,130.29,15068.0,124.6344,124.7684,124.5386,124.7397,15068.0
2020-08-05 11:30:00,130.34,130.91,130.34,130.8,15580.0,124.7875,125.3333,124.7875,125.2279,15580.0
2020-08-05 11:35:00,130.85,130.99,130.58,130.79,17510.0,125.2758,125.4098,125.0173,125.2184,17510.0
2020-08-05 11:40:00,130.83,130.93,130.36,130.6,16187.0,125.2567,125.3524,124.8067,125.0365,16187.0
2020-08-05 11:45:00,130.61,130.69,130.41,130.55,14254.0,125.046,125.1226,124.8546,124.9886,14254.0
2020-08-05 11:50:00,130.55,130.55,129.97,130.4,17901.0,124.9886,124.9886,124.4333,124.845,17901.0
2020-08-05 11:55:00,130.44,130.66,130.38,130.66,12725.0,124.8833,125.0939,124.8258,125.0939,12725.0
2020-08-05 12:00:00,130.71,130.92,130.55,130.71,9624.0,125.1418,125.3428,124.9886,125.1418,9624.0
2020-08-05 12:05:00,130.69,130.88,130.57,130.88,10459.0,125.1226,125.3045,125.0077,125.3045,10459.0
2020-08-05 12:10:00,130.92,130.92,130.63,130.77,14614.0,125.3428,125.3428,125.0652,125.1992,14614.0
2020-08-05 12:15:00,130.78,130.83,130.73,130.75,13405.0,125.2088,125.2567,125.1609,125.1801,13405.0
2020-08-05 12:20:00,130.75,130.98,130.6,130.89,17439.0,125.1801,125.4003,125.0365,125.3141,17439.0
2020-08-05 12:25:00,130.85,131.09,130.8,131.04,8449.0,125.2758,125.5056,125.2279,125.4577,8449.0
2020-08-05 12:30:00,130.96,131.04,130.84,131.04,8978.0,125.3811,125.4577,125.2662,125.4577,8978.0
2020-08-05 12:35:00,131.02,131.19,130.93,131.16,7030.0,125.4386,125.6013,125.3524,125.5726,7030.0
2020-08-05 12:40:00,131.18,131.4,131.18,131.25,6774.0,125.5918,125.8024,125.5918,125.6588,6774.0
2020-08-05 12:45:00,131.26,131.45,131.03,131.13,12344.0,125.6683,125.8502,125.4481,125.5439,12344.0
2020-08-05 12:50:00,131.09,131.29,131.03,131.04,8174.0,125.5056,125.6971,125.4481,125.4577,8174.0
2020-08-05 12:55:00,131.07,131.07,130.89,131.0,13275.0,125.4864,125.4864,125.3141,125.4194,13275.0
2020-08-05 13:00:00,131.0,131.0,130.71,130.82,149257.0,125.4194,125.4194,125.1418,125.2471,149257.0
2020-08-05 13:05:00,130.78,130.88,130.44,130.87,94534.0,125.2088,125.3045,124.8833,125.295,94534.0
2020-08-05 13:10:00,130.86,131.09,130.85,130.89,60417.0,125.2854,125.5056,125.2758,125.3141,60417.0
2020-08-05 13:15:00,130.77,131.23,130.77,131.22,12342.0,125.1992,125.6396,125.1992,125.63,12342.0
2020-08-05 13:20:00,131.19,131.39,131.03,131.03,8409.0,125.6013,125.7928,125.4481,125.4481,8409.0
2020-08-05 13:25:00,131.04,131.28,130.98,131.02,5668.0,125.4577,125.6875,125.4003,125.4386,5668.0
2020-08-05 13:30:00,131.03,131.12,130.86,130.99,7176.0,125.4481,125.5343,125.2854,125.4098,7176.0
2020-08-05 13:35:00,130.92,131.01,130.88,130.96,3927.0,125.3428,125.429,125.3045,125.3811,3927.0
2020-08-05 13:40:00,131.03,131.06,130.9,130.95,5324.0,125.4481,125.4769,125.3237,125.3715,5324.0
2020-08-05 13:45:00,130.96,130.99,130.87,130.93,4607.0,125.3811,125.4098,125.295,125.3524,4607.0
2020-08-05 13:50:00,130.92,131.01,130.81,130.94,5862.0,125.3428,125.429,125.2375,125.362,5862.0
2020-08-05 13:55:00,130.91,130.91,130.36,130.43,17773.0,125.3333,125.3333,124.8067,124.8737,17773.0
2020-08-05 14:00:00,130.41,130.71,130.4,130.61,27095.0,124.8546,125.1418,124.845,125.046,27095.0
2020-08-05 14:05:00,130.65,130.74,130.57,130.59,3068.0,125.0843,125.1705,125.0077,125.0269,3068.0
2020-08-05 14:10:00,130.61,130.73,130.59,130.67,57237.0,125.046,125.1609,125.0269,125.1035,57237.0
2020-08-05 14:15:00,130.69,130.85,130.66,130.81,8990.0,125.1226,125.2758,125.0939,125.2375,8990.0
2020-08-05 14:20:00,130.85,130.85,130.64,130.71,9889.0,125.2758,125.2758,125.0748,125.1418,9889.0
2020-08-05 14:25:00,130.71,130.89,130.66,130.86,8460.0,125.1418,125.3141,125.0939,125.2854,8460.0
2020-08-05 14:30:00,130.83,130.97,130.76,130.86,3941.0,125.2567,125.3907,125.1896,125.2854,3941.0
2020-08-05 14:35:00,130.84,130.86,130.75,130.82,4620.0,125.2662,125.2854,125.1801,125.2471,4620.0
2020-08-05 14:40:00,130.84,130.84,130.52,130.7,5068.0,125.2662,125.2662,124.9599,125.1322,5068.0
2020-08-05 14:45:00,130.67,130.72,130.6,130.72,6922.0,125.1035,125.1513,125.0365,125.1513,6922.0
2020-08-05 14:50:00,130.78,130.9,130.7,130.9,8341.0,125.2088,125.3237,125.1322,125.3237,8341.0
2020-08-05 14:55:00,130.91,130.95,130.45,130.59,25312.0,125.3333,125.3715,124.8928,125.0269,25312.0
2020-08-05 15:00:00,130.56,130.97,130.56,130.97,130103.0,124.9982,125.3907,124.9982,125.3907,130103.0
2020-08-05 15:05:00,130.97,130.99,130.81,130.81,5187.0,125.3907,125.4098,125.2375,125.2375,5187.0
2020-08-05 15:10:00,130.78,130.78,130.59,130.74,6744.0,125.2088,125.2088,125.0269,125.1705,6744.0
2020-08-05 15:15:00,130.69,130.85,130.59,130.85,10722.0,125.1226,125.2758,125.0269,125.2758,10722.0
2020-08-05 15:20:00,130.85,131.03,130.76,131.02,6802.0,125.2758,125.4481,125.1896,125.4386,6802.0
2020-08-05 15:25:00,131.01,131.02,130.84,130.9,7757.0,125.429,125.4386,125.2662,125.3237,7757.0
2020-08-05 15:30:00,130.9,130.9,130.62,130.85,10482.0,125.3237,125.3237,125.0556,125.2758,10482.0
2020-08-05 15:35:00,130.82,130.89,130.5,130.51,59200.0,125.2471,125.3141,124.9407,124.9503,59200.0
2020-08-05 15:40:00,130.52,130.65,130.37,130.46,17704.0,124.9599,125.0843,124.8163,124.9024,17704.0
2020-08-05 15:45:00,130.46,130.48,130.28,130.3,23437.0,124.9024,124.9216,124.7301,124.7492,23437.0
2020-08-05 15:50:00,130.3,130.56,130.23,130.41,49606.0,124.7492,124.9982,124.6822,124.8546,49606.0
2020-08-05 15:55:00,130.43,130.7,130.37,130.37,128297.0,124.8737,125.1322,124.8163,124.8163,128297.0
2020-08-06 09:30:00,130.92,132.19,130.54,132.08,61724.0,125.3428,126.5587,124.979,126.4534,61724.0
2020-08-06 09:35:00,132.27,132.28,131.24,131.5,15391.0,126.6353,126.6449,125.6492,125.8981,15391.0
2020-08-06 09:40:00,131.3,131.71,131.07,131.61,10940.0,125.7066,126.0992,125.4864,126.0034,10940.0
2020-08-06 09:45:00,131.45,131.59,130.86,131.14,20621.0,125.8502,125.9843,125.2854,125.5535,20621.0
2020-08-06 09:50:00,131.13,131.52,131.02,131.29,13896.0,125.5439,125.9173,125.4386,125.6971,13896.0
2020-08-06 09:55:00,131.35,132.19,131.35,132.09,8562.0,125.7545,126.5587,125.7545,126.463,8562.0
2020-08-06 10:00:00,132.15,132.48,131.84,131.85,42497.0,126.5204,126.8364,126.2236,126.2332,42497.0
2020-08-06 10:05:00,131.77,131.82,131.11,131.37,8236.0,126.1566,126.2045,125.5247,125.7737,8236.0
2020-08-06 10:10:00,131.33,131.53,131.24,131.25,6907.0,125.7354,125.9268,125.6492,125.6588,6907.0
2020-08-06 10:15:00,131.46,131.65,131.23,131.53,11651.0,125.8598,126.0417,125.6396,125.9268,11651.0
2020-08-06 10:20:00,131.51,132.0,131.3,131.94,47874.0,125.9077,126.3768,125.7066,126.3194,47874.0
2020-08-06 10:25:00,131.88,132.8,131.88,132.71,51763.0,126.2619,127.1427,126.2619,127.0566,51763.0
2020-08-06 10:30:00,132.71,132.76,132.41,132.56,7339.0,127.0566,127.1044,126.7694,126.913,7339.0
2020-08-06 10:35:00,132.49,132.56,132.02,132.09,6205.0,126.8459,126.913,126.396,126.463,6205.0
2020-08-06 10:40:00,131.92,132.1,131.39,131.54,8926.0,126.3002,126.4726,125.7928,125.9364,8926.0
2020-08-06 10:45:00,131.61,132.01,131.6,131.88,5768.0,126.0034,126.3864,125.9939,126.2619,5768.0
2020-08-06 10:50:00,131.81,132.25,131.77,132.19,6860.0,126.1949,126.6162,126.1566,126.5587,6860.0
2020-08-06 10:55:00,132.33,132.45,132.16,132.31,6625.0,126.6928,126.8076,126.53,126.6736,6625.0
2020-08-06 11:00:00,132.26,132.42,132.04,132.05,6727.0,126.6257,126.7789,126.4151,126.4247,6727.0
2020-08-06 11:05:00,132.16,132.22,131.86,132.09,30754.0,126.53,126.5874,126.2428,126.463,30754.0
2020-08-06 11:10:00,132.03,132.17,131.95,131.95,9382.0,126.4055,126.5396,126.3289,126.3289,9382.0
2020-08-06 11:15:00,132.0,132.28,131.98,132.06,4945.0,126.3768,126.6449,126.3577,126.4343,4945.0
2020-08-06 11:20:00,132.09,132.29,132.01,132.22,7867.0,126.463,126.6545,126.3864,126.5874,7867.0
2020-08-06 11:25:00,132.24,132.24,131.91,132.05,8147.0,126.6066,126.6066,126.2907,126.4247,8147.0
2020-08-06 11:30:00,132.0,132.07,131.84,132.01,11968.0,126.3768,126.4438,126.2236,126.3864,11968.0
2020-08-06 11:35:00,131.97,131.97,131.7,131.72,8108.0,126.3481,126.3481,126.0896,126.1087,8108.0
2020-08-06 11:40:00,131.83,131.96,131.81,131.91,3973.0,126.2141,126.3385,126.1949,126.2907,3973.0
2020-08-06 11:45:00,131.95,132.26,131.93,132.2,7148.0,126.3289,126.6257,126.3098,126.5683,7148.0
2020-08-06 11:50:00,132.2,132.28,132.12,132.14,8151.0,126.5683,126.6449,126.4917,126.5109,8151.0
2020-08-06 11:55:00,132.08,132.12,131.9,131.98,7451.0,126.4534,126.4917,126.2811,126.3577,7451.0
2020-08-06 12:00:00,132.01,132.04,131.93,131.94,2131.0,126.3864,126.4151,126.3098,126.3194,2131.0
2020-08-06 12:05:00,132.03,132.08,131.73,131.75,29902.0,126.4055,126.4534,126.1183,126.1375,29902.0
2020-08-06 12:10:00,131.77,131.84,131.74,131.8,5252.0,126.1566,126.2236,126.1279,126.1853,5252.0
2020-08-06 12:15:00,131.71,131.85,131.68,131.76,6060.0,126.0992,126.2332,126.0705,126.147,6060.0
2020-08-06 12:20:00,131.75,131.8,131.52,131.55,9821.0,126.1375,126.1853,125.9173,125.946,9821.0
2020-08-06 12:25:00,131.6,131.79,131.6,131.71,2800.0,125.9939,126.1758,125.9939,126.0992,2800.0
2020-08-06 12:30:00,131.75,131.92,131.72,131.92,2954.0,126.1375,126.3002,126.1087,126.3002,2954.0
2020-08-06 12:35:00,131.85,131.86,131.64,131.73,5015.0,126.2332,126.2428,126.0322,126.1183,5015.0
2020-08-06 12:40:00,131.73,132.08,131.71,132.01,15864.0,126.1183,126.4534,126.0992,126.3864,15864.0
2020-08-06 12:45:00,132.06,132.07,131.98,131.99,2939.0,126.4343,126.4438,126.3577,126.3672,2939.0
2020-08-06 12:50:00,131.92,132.03,131.82,131.83,5611.0,126.3002,126.4055,126.2045,126.2141,5611.0
2020-08-06 12:55:00,131.82,131.97,131.78,131.95,7052.0,126.2045,126.3481,126.1662,126.3289,7052.0
2020-08-06 13:00:00,131.96,131.96,131.83,131.91,4421.0,126.3385,126.3385,126.2141,126.2907,4421.0
2020-08-06 13:05:00,131.9,131.91,131.77,131.82,12131.0,126.2811,126.2907,126.1566,126.2045,12131.0
2020-08-06 13:10:00,131.77,131.82,131.67,131.8,6579.0,126.1566,126.2045,126.0609,126.1853,6579.0
2020-08-06 13:15:00,131.72,131.85,131.72,131.85,5410.0,126.1087,126.2332,126.1087,126.2332,5410.0
2020-08-06 13:20:00,131.82,131.84,131.68,131.75,8580.0,126.2045,126.2236,126.0705,126.1375,8580.0
2020-08-06 13:25:00,131.78,131.82,131.71,131.76,7444.0,126.1662,126.2045,126.0992,126.147,7444.0
2020-08-06 13:30:00,131.72,131.78,131.68,131.78,4081.0,126.1087,126.1662,126.0705,126.1662,4081.0
2020-08-06 13:35:00,131.74,131.82,131.55,131.55,89396.0,126.1279,126.2045,125.946,125.946,89396.0
2020-08-06 13:40:00,131.59,131.59,131.33,131.43,6520.0,125.9843,125.9843,125.7354,125.8311,6520.0
2020-08-06 13:45:00,131.43,131.49,131.19,131.32,8207.0,125.8311,125.8885,125.6013,125.7258,8207.0
2020-08-06 13:50:00,131.32,131.42,131.26,131.26,3298.0,125.7258,125.8215,125.6683,125.6683,3298.0
2020-08-06 13:55:00,131.29,131.3,131.19,131.3,7982.0,125.6971,125.7066,125.6013,125.7066,7982.0
2020-08-06 14:00:00,131.28,131.62,131.26,131.43,4675.0,125.6875,126.013,125.6683,125.8311,4675.0
2020-08-06 14:05:00,131.4,131.79,131.4,131.78,3088.0,125.8024,126.1758,125.8024,126.1662,3088.0
2020-08-06 14:10:00,131.69,131.89,131.69,131.83,3600.0,126.08,126.2715,126.08,126.2141,3600.0
2020-08-06 14:15:00,131.81,131.83,131.72,131.77,3998.0,126.1949,126.2141,126.1087,126.1566,3998.0
2020-08-06 14:20:00,131.74,131.89,131.73,131.87,5307.0,126.1279,126.2715,126.1183,126.2524,5307.0
2020-08-06 14:25:00,131.86,132.04,131.84,132.02,6212.0,126.2428,126.4151,126.2236,126.396,6212.0
2020-08-06 14:30:00,132.01,132.09,131.98,131.98,9844.0,126.3864,126.463,126.3577,126.3577,9844.0
2020-08-06 14:35:00,131.98,132.43,131.98,132.34,7550.0,126.3577,126.7885,126.3577,126.7023,7550.0
2020-08-06 14:40:00,132.3,132.51,132.25,132.47,7069.0,126.664,126.8651,126.6162,126.8268,7069.0
2020-08-06 14:45:00,132.43,132.49,132.19,132.19,22229.0,126.7885,126.8459,126.5587,126.5587,22229.0
2020-08-06 14:50:00,132.19,132.23,132.05,132.08,4026.0,126.5587,126.597,126.4247,126.4534,4026.0
2020-08-06 14:55:00,132.02,132.08,131.96,132.04,3712.0,126.396,126.4534,126.3385,126.4151,3712.0
2020-08-06 15:00:00,132.08,132.14,131.91,132.06,13893.0,126.4534,126.5109,126.2907,126.4343,13893.0
2020-08-06 15:05:00,132.03,132.06,131.9,131.91,9846.0,126.4055,126.4343,126.2811,126.2907,9846.0
2020-08-06 15:10:00,131.89,132.02,131.7,131.71,7168.0,126.2715,126.396,126.0896,126.0992,7168.0
2020-08-06 15:15:00,131.79,131.91,131.73,131.91,9063.0,126.1758,126.2907,126.1183,126.2907,9063.0
2020-08-06 15:20:00,131.89,131.95,131.69,131.74,8901.0,126.2715,126.3289,126.08,126.1279,8901.0
2020-08-06 15:25:00,131.71,131.99,131.69,131.99,3361.0,126.0992,126.3672,126.08,126.3672,3361.0
2020-08-06 15:30:00,131.98,132.42,131.86,132.36,48823.0,126.3577,126.7789,126.2428,126.7215,48823.0
2020-08-06 15:35:00,132.38,132.95,132.35,132.75,28804.0,126.7406,127.2863,126.7119,127.0949,28804.0
2020-08-06 15:40:00,132.78,132.97,132.77,132.85,27050.0,127.1236,127.3055,127.114,127.1906,27050.0
2020-08-06 15:45:00,132.87,132.96,132.81,132.81,36627.0,127.2098,127.2959,127.1523,127.1523,36627.0
2020-08-06 15:50:00,132.78,132.86,132.57,132.81,40950.0,127.1236,127.2002,126.9225,127.1523,40950.0
2020-08-06 15:55:00,132.8,132.85,132.19,132.21,157668.0,127.1427,127.1906,126.5587,126.5779,157668.0
2020-08-07 09:30:00,131.5,132.93,131.5,132.75,24243.0,125.8981,127.2672,125.8981,127.0949,24243.0
2020-08-07 09:35:00,132.64,132.91,132.39,132.87,8585.0,126.9896,127.2481,126.7502,127.2098,8585.0
2020-08-07 09:40:00,132.97,133.0,132.21,132.47,10423.0,127.3055,127.3342,126.5779,126.8268,10423.0
2020-08-07 09:45:00,132.54,132.78,132.32,132.74,14045.0,126.8938,127.1236,126.6832,127.0853,14045.0
2020-08-07 09:50:00,132.82,132.88,132.39,132.51,13094.0,127.1619,127.2193,126.7502,126.8651,13094.0
2020-08-07 09:55:00,132.55,132.6,132.26,132.34,4974.0,126.9034,126.9513,126.6257,126.7023,4974.0
2020-08-07 10:00:00,132.25,132.65,132.14,132.56,14729.0,126.6162,126.9991,126.5109,126.913,14729.0
2020-08-07 10:05:00,132.66,132.68,132.37,132.43,6275.0,127.0087,127.0279,126.7311,126.7885,6275.0
2020-08-07 10:10:00,132.37,132.44,132.06,132.16,4096.0,126.7311,126.7981,126.4343,126.53,4096.0
2020-08-07 10:15:00,132.18,132.26,131.91,132.11,4829.0,126.5492,126.6257,126.2907,126.4821,4829.0
2020-08-07 10:20:00,132.15,132.15,131.43,131.54,8987.0,126.5204,126.5204,125.8311,125.9364,8987.0
2020-08-07 10:25:00,131.58,131.8,131.52,131.72,10566.0,125.9747,126.1853,125.9173,126.1087,10566.0
2020-08-07 10:30:00,131.76,131.84,131.44,131.53,8571.0,126.147,126.2236,125.8407,125.9268,8571.0
2020-08-07 10:35:00,131.48,131.9,131.44,131.9,5425.0,125.879,126.2811,125.8407,126.2811,5425.0
2020-08-07 10:40:00,131.95,132.11,131.6,131.67,15844.0,126.3289,126.4821,125.9939,126.0609,15844.0
2020-08-07 10:45:00,131.66,131.73,131.51,131.7,4636.0,126.0513,126.1183,125.9077,126.0896,4636.0
2020-08-07 10:50:00,131.66,131.75,131.61,131.75,6607.0,126.0513,126.1375,126.0034,126.1375,6607.0
2020-08-07 10:55:00,131.74,131.83,131.41,131.54,9384.0,126.1279,126.2141,125.812,125.9364,9384.0
2020-08-07 11:00:00,131.56,131.63,131.41,131.53,13035.0,125.9556,126.0226,125.812,125.9268,13035.0
2020-08-07 11:05:00,131.56,131.74,131.52,131.55,5108.0,125.9556,126.1279,125.9173,125.946,5108.0
2020-08-07 11:10:00,131.55,131.55,131.17,131.17,6632.0,125.946,125.946,125.5822,125.5822,6632.0
2020-08-07 11:15:00,131.22,131.25,131.08,131.11,3138.0,125.63,125.6588,125.496,125.5247,3138.0
2020-08-07 11:20:00,131.04,131.2,131.01,131.17,4078.0,125.4577,125.6109,125.429,125.5822,4078.0
2020-08-07 11:25:00,131.11,131.23,130.96,131.19,5720.0,125.5247,125.6396,125.3811,125.6013,5720.0
2020-08-07 11:30:00,131.09,131.18,130.86,130.86,6806.0,125.5056,125.5918,125.2854,125.2854,6806.0
2020-08-07 11:35:00,130.8,131.2,130.8,131.15,18230.0,125.2279,125.6109,125.2279,125.563,18230.0
2020-08-07 11:40:00,131.11,131.12,130.9,130.9,4652.0,125.5247,125.5343,125.3237,125.3237,4652.0
2020-08-07 11:45:00,130.89,130.97,130.61,130.66,8418.0,125.3141,125.3907,125.046,125.0939,8418.0
2020-08-07 11:50:00,130.74,130.75,130.33,130.72,8594.0,125.1705,125.1801,124.778,125.1513,8594.0
2020-08-07 11:55:00,130.72,130.72,130.45,130.66,6050.0,125.1513,125.1513,124.8928,125.0939,6050.0
2020-08-07 12:00:00,130.53,130.57,130.19,130.37,7649.0,124.9694,125.0077,124.6439,124.8163,7649.0
2020-08-07 12:05:00,130.37,130.44,130.25,130.3,9070.0,124.8163,124.8833,124.7014,124.7492,9070.0
2020-08-07 12:10:00,130.27,130.49,130.27,130.36,7721.0,124.7205,124.9311,124.7205,124.8067,7721.0
2020-08-07 12:15:00,130.33,130.43,130.21,130.23,9265.0,124.778,124.8737,124.6631,124.6822,9265.0
2020-08-07 12:20:00,130.3,130.6,130.3,130.59,21162.0,124.7492,125.0365,124.7492,125.0269,21162.0
2020-08-07 12:25:00,130.63,130.76,130.58,130.63,8776.0,125.0652,125.1896,125.0173,125.0652,8776.0
2020-08-07 12:30:00,130.59,130.67,130.29,130.37,7774.0,125.0269,125.1035,124.7397,124.8163,7774.0
2020-08-07 12:35:00,130.37,130.46,130.32,130.35,5268.0,124.8163,124.9024,124.7684,124.7971,5268.0
2020-08-07 12:40:00,130.4,130.41,130.14,130.21,7091.0,124.845,124.8546,124.5961,124.6631,7091.0
2020-08-07 12:45:00,130.19,130.19,129.77,129.89,18654.0,124.6439,124.6439,124.2418,124.3567,18654.0
2020-08-07 12:50:00,129.89,129.92,129.63,129.68,8478.0,124.3567,124.3854,124.1078,124.1557,8478.0
2020-08-07 12:55:00,129.7,129.83,129.49,129.67,8079.0,124.1748,124.2993,123.9737,124.1461,8079.0
2020-08-07 13:00:00,129.75,129.76,129.55,129.57,6502.0,124.2227,124.2322,124.0312,124.0503,6502.0
2020-08-07 13:05:00,129.62,129.65,129.4,129.44,7600.0,124.0982,124.1269,123.8876,123.9259,7600.0
2020-08-07 13:10:00,129.43,129.56,129.36,129.53,5096.0,123.9163,124.0408,123.8493,124.012,5096.0
2020-08-07 13:15:00,129.45,129.74,129.44,129.61,12865.0,123.9354,124.2131,123.9259,124.0886,12865.0
2020-08-07 13:20:00,129.58,129.65,129.31,129.31,11418.0,124.0599,124.1269,123.8014,123.8014,11418.0
2020-08-07 13:25:00,129.28,129.36,129.17,129.34,10702.0,123.7727,123.8493,123.6674,123.8301,10702.0
2020-08-07 13:30:00,129.34,129.34,129.1,129.25,8110.0,123.8301,123.8301,123.6004,123.744,8110.0
2020-08-07 13:35:00,129.23,129.42,129.22,129.36,8193.0,123.7248,123.9067,123.7152,123.8493,8193.0
2020-08-07 13:40:00,129.33,129.41,129.29,129.31,7201.0,123.8206,123.8972,123.7823,123.8014,7201.0
2020-08-07 13:45:00,129.32,129.41,129.2,129.2,13465.0,123.811,123.8972,123.6961,123.6961,13465.0
2020-08-07 13:50:00,129.19,129.2,128.89,128.97,8000.0,123.6865,123.6961,123.3993,123.4759,8000.0
2020-08-07 13:55:00,129.0,129.2,128.99,129.03,7621.0,123.5046,123.6961,123.495,123.5333,7621.0
2020-08-07 14:00:00,129.1,129.15,128.74,128.91,16621.0,123.6004,123.6482,123.2557,123.4185,16621.0
2020-08-07 14:05:00,128.91,128.92,128.64,128.78,8135.0,123.4185,123.428,123.16,123.294,8135.0
2020-08-07 14:10:00,128.8,129.1,128.8,128.85,4794.0,123.3131,123.6004,123.3131,123.361,4794.0
2020-08-07 14:15:00,128.86,129.02,128.85,128.93,7835.0,123.3706,123.5238,123.361,123.4376,7835.0
2020-08-07 14:20:00,128.92,129.04,128.86,128.96,15269.0,123.428,123.5429,123.3706,123.4663,15269.0
2020-08-07 14:25:00,128.95,129.16,128.89,129.08,10902.0,123.4567,123.6578,123.3993,123.5812,10902.0
2020-08-07 14:30:00,129.08,129.29,128.94,129.26,8161.0,123.5812,123.7823,123.4472,123.7535,8161.0
2020-08-07 14:35:00,129.25,129.26,129.06,129.18,8124.0,123.744,123.7535,123.5621,123.677,8124.0
2020-08-07 14:40:00,129.18,129.55,129.18,129.55,12510.0,123.677,124.0312,123.677,124.0312,12510.0
2020-08-07 14:45:00,129.55,129.55,129.32,129.41,8011.0,124.0312,124.0312,123.811,123.8972,8011.0
2020-08-07 14:50:00,129.37,129.61,129.37,129.56,4500.0,123.8589,124.0886,123.8589,124.0408,4500.0
2020-08-07 14:55:00,129.53,129.64,129.51,129.64,12735.0,124.012,124.1174,123.9929,124.1174,12735.0
2020-08-07 15:00:00,129.63,129.86,129.55,129.81,9487.0,124.1078,124.328,124.0312,124.2801,9487.0
2020-08-07 15:05:00,129.78,129.78,129.63,129.66,17800.0,124.2514,124.2514,124.1078,124.1365,17800.0
2020-08-07 15:10:00,129.66,129.68,129.32,129.37,18293.0,124.1365,124.1557,123.811,123.8589,18293.0
2020-08-07 15:15:00,129.36,129.51,129.35,129.39,12052.0,123.8493,123.9929,123.8397,123.878,12052.0
2020-08-07 15:20:00,129.38,129.53,129.36,129.46,13153.0,123.8684,124.012,123.8493,123.945,13153.0
2020-08-07 15:25:00,129.5,129.63,129.34,129.34,21988.0,123.9833,124.1078,123.8301,123.8301,21988.0
2020-08-07 15:30:00,129.32,129.57,129.23,129.51,51334.0,123.811,124.0503,123.7248,123.9929,51334.0
2020-08-07 15:35:00,129.51,129.87,129.51,129.85,26078.0,123.9929,124.3376,123.9929,124.3184,26078.0
2020-08-07 15:40:00,129.84,130.07,129.77,130.05,24992.0,124.3088,124.529,124.2418,124.5099,24992.0
2020-08-07 15:45:00,130.05,130.4,130.05,130.26,35520.0,124.5099,124.845,124.5099,124.7109,35520.0
2020-08-07 15:50:00,130.32,130.45,130.26,130.38,29875.0,124.7684,124.8928,124.7109,124.8258,29875.0
2020-08-07 15:55:00,130.38,130.55,130.17,130.3,65404.0,124.8258,124.9886,124.6248,124.7492,65404.0
2020-08-10 09:30:00,130.32,131.78,130.32,131.54,14096.0,124.7684,126.1662,124.7684,125.9364,14096.0
2020-08-10 09:35:00,131.73,131.83,130.74,130.74,4822.0,126.1183,126.2141,125.1705,125.1705,4822.0
2020-08-10 09:40:00,130.88,131.59,130.56,131.47,2972.0,125.3045,125.9843,124.9982,125.8694,2972.0
2020-08-10 09:45:00,131.38,131.61,131.18,131.46,6716.0,125.7832,126.0034,125.5918,125.8598,6716.0
2020-08-10 09:50:00,131.62,132.14,131.53,132.0,31200.0,126.013,126.5109,125.9268,126.3768,31200.0
2020-08-10 09:55:00,132.07,132.8,131.95,132.43,10193.0,126.4438,127.1427,126.3289,126.7885,10193.0
2020-08-10 10:00:00,132.5,132.59,131.96,132.1,10780.0,126.8555,126.9417,126.3385,126.4726,10780.0
2020-08-10 10:05:00,131.99,132.44,131.94,132.22,8128.0,126.3672,126.7981,126.3194,126.5874,8128.0
2020-08-10 10:10:00,132.22,132.98,132.19,132.92,6178.0,126.5874,127.3151,126.5587,127.2576,6178.0
2020-08-10 10:15:00,132.95,132.96,132.33,132.7,7553.0,127.2863,127.2959,126.6928,127.047,7553.0
2020-08-10 10:20:00,132.72,132.88,132.26,132.44,11573.0,127.0661,127.2193,126.6257,126.7981,11573.0
2020-08-10 10:25:00,132.37,132.55,132.19,132.3,25418.0,126.7311,126.9034,126.5587,126.664,25418.0
2020-08-10 10:30:00,132.44,132.89,132.4,132.73,29983.0,126.7981,127.2289,126.7598,127.0757,29983.0
2020-08-10 10:35:00,132.77,132.89,132.29,132.29,4655.0,127.114,127.2289,126.6545,126.6545,4655.0
2020-08-10 10:40:00,132.37,132.49,131.98,132.49,4659.0,126.7311,126.8459,126.3577,126.8459,4659.0
2020-08-10 10:45:00,132.48,132.85,132.46,132.67,4873.0,126.8364,127.1906,126.8172,127.0183,4873.0
2020-08-10 10:50:00,132.66,132.79,132.4,132.67,6248.0,127.0087,127.1332,126.7598,127.0183,6248.0
2020-08-10 10:55:00,132.61,132.79,131.94,132.0,6172.0,126.9608,127.1332,126.3194,126.3768,6172.0
2020-08-10 11:00:00,131.94,131.95,131.48,131.58,6835.0,126.3194,126.3289,125.879,125.9747,6835.0
2020-08-10 11:05:00,131.49,131.57,131.15,131.37,3454.0,125.8885,125.9651,125.563,125.7737,3454.0
2020-08-10 11:10:00,131.5,131.91,131.46,131.91,3816.0,125.8981,126.2907,125.8598,126.2907,3816.0
2020-08-10 11:15:00,132.04,132.19,131.84,132.19,8867.0,126.4151,126.5587,126.2236,126.5587,8867.0
2020-08-10 11:20:00,132.09,132.15,131.9,132.05,3226.0,126.463,126.5204,126.2811,126.4247,3226.0
2020-08-10 11:25:00,132.01,132.21,131.88,132.11,2734.0,126.3864,126.5779,126.2619,126.4821,2734.0
2020-08-10 11:30:00,132.05,132.19,131.61,131.62,4323.0,126.4247,126.5587,126.0034,126.013,4323.0
2020-08-10 11:35:00,131.67,131.97,131.59,131.73,6968.0,126.0609,126.3481,125.9843,126.1183,6968.0
2020-08-10 11:40:00,131.72,132.07,131.72,131.72,3591.0,126.1087,126.4438,126.1087,126.1087,3591.0
2020-08-10 11:45:00,131.72,131.87,131.66,131.75,5724.0,126.1087,126.2524,126.0513,126.1375,5724.0
2020-08-10 11:50:00,131.8,131.8,131.54,131.55,2131.0,126.1853,126.1853,125.9364,125.946,2131.0
2020-08-10 11:55:00,131.55,131.92,131.55,131.83,12816.0,125.946,126.3002,125.946,126.2141,12816.0
2020-08-10 12:00:00,131.77,131.9,131.63,131.67,2207.0,126.1566,126.2811,126.0226,126.0609,2207.0
2020-08-10 12:05:00,131.71,131.71,131.44,131.49,1804.0,126.0992,126.0992,125.8407,125.8885,1804.0
2020-08-10 12:10:00,131.44,131.86,131.44,131.66,4316.0,125.8407,126.2428,125.8407,126.0513,4316.0
2020-08-10 12:15:00,131.76,132.17,131.76,132.17,2654.0,126.147,126.5396,126.147,126.5396,2654.0
2020-08-10 12:20:00,132.18,132.5,132.13,132.42,11237.0,126.5492,126.8555,126.5013,126.7789,11237.0
2020-08-10 12:25:00,132.4,132.46,132.22,132.27,8400.0,126.7598,126.8172,126.5874,126.6353,8400.0
2020-08-10 12:30:00,132.33,132.54,132.31,132.54,2566.0,126.6928,126.8938,126.6736,126.8938,2566.0
2020-08-10 12:35:00,132.48,132.48,131.91,131.91,7981.0,126.8364,126.8364,126.2907,126.2907,7981.0
2020-08-10 12:40:00,132.0,132.05,131.92,131.93,15019.0,126.3768,126.4247,126.3002,126.3098,15019.0
2020-08-10 12:45:00,131.88,131.89,131.58,131.65,7509.0,126.2619,126.2715,125.9747,126.0417,7509.0
2020-08-10 12:50:00,131.59,131.6,131.2,131.41,8745.0,125.9843,125.9939,125.6109,125.812,8745.0
2020-08-10 12:55:00,131.39,131.43,131.3,131.39,1784.0,125.7928,125.8311,125.7066,125.7928,1784.0
2020-08-10 13:00:00,131.41,131.43,131.27,131.35,3100.0,125.812,125.8311,125.6779,125.7545,3100.0
2020-08-10 13:05:00,131.29,131.47,131.27,131.27,3834.0,125.6971,125.8694,125.6779,125.6779,3834.0
2020-08-10 13:10:00,131.18,131.2,130.97,131.08,9883.0,125.5918,125.6109,125.3907,125.496,9883.0
2020-08-10 13:15:00,131.17,131.43,131.17,131.37,3433.0,125.5822,125.8311,125.5822,125.7737,3433.0
2020-08-10 13:20:00,131.38,131.42,131.29,131.31,10311.0,125.7832,125.8215,125.6971,125.7162,10311.0
2020-08-10 13:25:00,131.34,131.34,131.05,131.06,4286.0,125.7449,125.7449,125.4673,125.4769,4286.0
2020-08-10 13:30:00,131.05,131.2,130.98,131.17,2123.0,125.4673,125.6109,125.4003,125.5822,2123.0
2020-08-10 13:35:00,131.12,131.32,131.12,131.19,3694.0,125.5343,125.7258,125.5343,125.6013,3694.0
2020-08-10 13:40:00,131.19,131.39,131.18,131.38,3082.0,125.6013,125.7928,125.5918,125.7832,3082.0
2020-08-10 13:45:00,131.41,131.62,131.41,131.54,7731.0,125.812,126.013,125.812,125.9364,7731.0
2020-08-10 13:50:00,131.5,131.57,131.42,131.56,4841.0,125.8981,125.9651,125.8215,125.9556,4841.0
2020-08-10 13:55:00,131.57,131.75,131.55,131.66,3176.0,125.9651,126.1375,125.946,126.0513,3176.0
2020-08-10 14:00:00,131.73,131.75,131.41,131.43,4821.0,126.1183,126.1375,125.812,125.8311,4821.0
2020-08-10 14:05:00,131.41,131.46,131.34,131.46,3885.0,125.812,125.8598,125.7449,125.8598,3885.0
2020-08-10 14:10:00,131.48,131.57,131.37,131.55,8081.0,125.879,125.9651,125.7737,125.946,8081.0
2020-08-10 14:15:00,131.6,131.77,131.56,131.72,4670.0,125.9939,126.1566,125.9556,126.1087,4670.0
2020-08-10 14:20:00,131.69,131.75,131.59,131.74,19474.0,126.08,126.1375,125.9843,126.1279,19474.0
2020-08-10 14:25:00,131.7,131.76,131.64,131.72,4790.0,126.0896,126.147,126.0322,126.1087,4790.0
2020-08-10 14:30:00,131.69,131.88,131.62,131.83,5181.0,126.08,126.2619,126.013,126.2141,5181.0
2020-08-10 14:35:00,131.92,131.96,131.79,131.79,5051.0,126.3002,126.3385,126.1758,126.1758,5051.0
2020-08-10 14:40:00,131.83,131.86,131.44,131.44,7911.0,126.2141,126.2428,125.8407,125.8407,7911.0
2020-08-10 14:45:00,131.43,131.7,131.39,131.65,4369.0,125.8311,126.0896,125.7928,126.0417,4369.0
2020-08-10 14:50:00,131.64,131.8,131.57,131.8,6880.0,126.0322,126.1853,125.9651,126.1853,6880.0
2020-08-10 14:55:00,131.78,131.93,131.65,131.89,15490.0,126.1662,126.3098,126.0417,126.2715,15490.0
2020-08-10 15:00:00,131.85,132.12,131.85,132.03,6588.0,126.2332,126.4917,126.2332,126.4055,6588.0
2020-08-10 15:05:00,132.01,132.13,131.97,132.1,8071.0,126.3864,126.5013,126.3481,126.4726,8071.0
2020-08-10 15:10:00,132.08,132.08,131.93,131.96,7445.0,126.4534,126.4534,126.3098,126.3385,7445.0
2020-08-10 15:15:00,131.99,132.07,131.91,131.99,9369.0,126.3672,126.4438,126.2907,126.3672,9369.0
2020-08-10 15:20:00,132.02,132.26,132.0,132.25,4550.0,126.396,126.6257,126.3768,126.6162,4550.0
2020-08-10 15:25:00,132.31,132.32,132.14,132.28,10281.0,126.6736,126.6832,126.5109,126.6449,10281.0
2020-08-10 15:30:00,132.26,132.36,132.07,132.36,8095.0,126.6257,126.7215,126.4438,126.7215,8095.0
2020-08-10 15:35:00,132.3,132.37,131.99,132.0,9316.0,126.664,126.7311,126.3672,126.3768,9316.0
2020-08-10 15:40:00,132.02,132.3,131.99,132.29,17514.0,126.396,126.664,126.3672,126.6545,17514.0
2020-08-10 15:45:00,132.23,132.46,132.17,132.22,23136.0,126.597,126.8172,126.5396,126.5874,23136.0
2020-08-10 15:50:00,132.18,132.73,132.03,132.72,44841.0,126.5492,127.0757,126.4055,127.0661,44841.0
2020-08-10 15:55:00,132.73,132.76,132.48,132.49,73404.0,127.0757,127.1044,126.8364,126.8459,73404.0
2020-08-11 09:30:00,133.93,134.84,133.72,134.75,22334.0,128.2246,129.0958,128.0235,129.0097,22334.0
2020-08-11 09:35:00,134.9,134.97,133.37,133.69,10138.0,129.1533,129.2203,127.6885,127.9948,10138.0
2020-08-11 09:40:00,133.87,133.99,133.22,133.39,40035.0,128.1672,128.282,127.5448,127.7076,40035.0
2020-08-11 09:45:00,133.43,133.51,133.15,133.15,21837.0,127.7459,127.8225,127.4778,127.4778,21837.0
2020-08-11 09:50:00,133.15,133.5,133.14,133.5,7772.0,127.4778,127.8129,127.4683,127.8129,7772.0
2020-08-11 09:55:00,133.5,133.5,132.99,133.01,9013.0,127.8129,127.8129,127.3246,127.3438,9013.0
2020-08-11 10:00:00,132.84,132.98,132.72,132.87,8124.0,127.181,127.3151,127.0661,127.2098,8124.0
2020-08-11 10:05:00,132.88,132.88,132.04,132.22,8270.0,127.2193,127.2193,126.4151,126.5874,8270.0
2020-08-11 10:10:00,132.2,132.3,131.98,132.05,12386.0,126.5683,126.664,126.3577,126.4247,12386.0
2020-08-11 10:15:00,132.02,132.69,132.02,132.69,5177.0,126.396,127.0374,126.396,127.0374,5177.0
2020-08-11 10:20:00,132.56,132.98,132.4,132.93,10010.0,126.913,127.3151,126.7598,127.2672,10010.0
2020-08-11 10:25:00,132.96,132.98,132.77,132.94,15119.0,127.2959,127.3151,127.114,127.2768,15119.0
2020-08-11 10:30:00,132.96,133.01,132.51,132.8,12000.0,127.2959,127.3438,126.8651,127.1427,12000.0
2020-08-11 10:35:00,132.88,132.98,132.57,132.77,13224.0,127.2193,127.3151,126.9225,127.114,13224.0
2020-08-11 10:40:00,132.72,132.99,132.65,132.92,16103.0,127.0661,127.3246,126.9991,127.2576,16103.0
2020-08-11 10:45:00,132.88,133.03,132.66,132.67,26220.0,127.2193,127.3629,127.0087,127.0183,26220.0
2020-08-11 10:50:00,132.6,132.73,132.36,132.51,4331.0,126.9513,127.0757,126.7215,126.8651,4331.0
2020-08-11 10:55:00,132.58,132.99,132.58,132.86,5525.0,126.9321,127.3246,126.9321,127.2002,5525.0
2020-08-11 11:00:00,132.89,132.89,132.47,132.48,4407.0,127.2289,127.2289,126.8268,126.8364,4407.0
2020-08-11 11:05:00,132.79,132.79,132.51,132.54,4857.0,127.1332,127.1332,126.8651,126.8938,4857.0
2020-08-11 11:10:00,132.52,132.84,132.52,132.59,5363.0,126.8747,127.181,126.8747,126.9417,5363.0
2020-08-11 11:15:00,132.63,132.97,132.63,132.77,5895.0,126.98,127.3055,126.98,127.114,5895.0
2020-08-11 11:20:00,132.72,132.9,132.67,132.67,5188.0,127.0661,127.2385,127.0183,127.0183,5188.0
2020-08-11 11:25:00,132.71,132.98,132.62,132.97,5673.0,127.0566,127.3151,126.9704,127.3055,5673.0
2020-08-11 11:30:00,132.97,132.98,132.47,132.68,6880.0,127.3055,127.3151,126.8268,127.0279,6880.0
2020-08-11 11:35:00,132.77,132.91,132.69,132.81,5762.0,127.114,127.2481,127.0374,127.1523,5762.0
2020-08-11 11:40:00,132.71,132.85,132.71,132.82,4018.0,127.0566,127.1906,127.0566,127.1619,4018.0
2020-08-11 11:45:00,132.78,132.87,132.74,132.8,4387.0,127.1236,127.2098,127.0853,127.1427,4387.0
2020-08-11 11:50:00,132.82,132.98,132.8,132.94,7400.0,127.1619,127.3151,127.1427,127.2768,7400.0
2020-08-11 11:55:00,132.98,133.34,132.98,133.26,9202.0,127.3151,127.6597,127.3151,127.5831,9202.0
2020-08-11 12:00:00,133.26,133.33,132.98,133.12,9159.0,127.5831,127.6502,127.3151,127.4491,9159.0
2020-08-11 12:05:00,133.05,133.45,133.05,133.45,4100.0,127.3821,127.765,127.3821,127.765,4100.0
2020-08-11 12:10:00,133.46,133.6,133.3,133.36,59906.0,127.7746,127.9087,127.6214,127.6789,59906.0
2020-08-11 12:15:00,133.4,133.7,133.26,133.7,13955.0,127.7172,128.0044,127.5831,128.0044,13955.0
2020-08-11 12:20:00,133.79,134.0,133.74,133.74,13234.0,128.0906,128.2916,128.0427,128.0427,13234.0
2020-08-11 12:25:00,133.72,134.0,133.65,133.96,6636.0,128.0235,128.2916,127.9565,128.2533,6636.0
2020-08-11 12:30:00,133.94,134.03,133.79,133.91,7224.0,128.2342,128.3203,128.0906,128.2055,7224.0
2020-08-11 12:35:00,133.82,133.82,133.46,133.58,6588.0,128.1193,128.1193,127.7746,127.8895,6588.0
2020-08-11 12:40:00,133.62,133.8,133.49,133.78,6057.0,127.9278,128.1001,127.8033,128.081,6057.0
2020-08-11 12:45:00,133.85,133.92,133.79,133.79,4600.0,128.148,128.215,128.0906,128.0906,4600.0
2020-08-11 12:50:00,133.77,133.93,133.75,133.75,9965.0,128.0714,128.2246,128.0523,128.0523,9965.0
2020-08-11 12:55:00,133.66,133.79,133.56,133.79,4673.0,127.9661,128.0906,127.8704,128.0906,4673.0
2020-08-11 13:00:00,133.85,133.9,133.74,133.77,4434.0,128.148,128.1959,128.0427,128.0714,4434.0
2020-08-11 13:05:00,133.79,133.9,133.61,133.61,10517.0,128.0906,128.1959,127.9182,127.9182,10517.0
2020-08-11 13:10:00,133.65,133.92,133.64,133.92,19379.0,127.9565,128.215,127.947,128.215,19379.0
2020-08-11 13:15:00,133.92,133.94,133.63,133.81,13478.0,128.215,128.2342,127.9374,128.1097,13478.0
2020-08-11 13:20:00,133.91,134.14,133.87,134.04,6141.0,128.2055,128.4257,128.1672,128.3299,6141.0
2020-08-11 13:25:00,134.0,134.32,133.99,134.3,6514.0,128.2916,128.598,128.282,128.5788,6514.0
2020-08-11 13:30:00,134.3,134.52,134.26,134.43,21036.0,128.5788,128.7895,128.5405,128.7033,21036.0
2020-08-11 13:35:00,134.43,134.58,134.4,134.46,8415.0,128.7033,128.8469,128.6746,128.732,8415.0
2020-08-11 13:40:00,134.49,134.58,134.44,134.5,5526.0,128.7607,128.8469,128.7129,128.7703,5526.0
2020-08-11 13:45:00,134.5,134.59,134.16,134.23,7456.0,128.7703,128.8565,128.4448,128.5118,7456.0
2020-08-11 13:50:00,134.25,134.29,134.15,134.16,5965.0,128.531,128.5693,128.4352,128.4448,5965.0
2020-08-11 13:55:00,134.19,134.19,133.98,134.14,12532.0,128.4735,128.4735,128.2725,128.4257,12532.0
2020-08-11 14:00:00,134.15,134.18,134.1,134.15,7969.0,128.4352,128.464,128.3874,128.4352,7969.0
2020-08-11 14:05:00,134.13,134.18,133.92,133.99,7308.0,128.4161,128.464,128.215,128.282,7308.0
2020-08-11 14:10:00,133.97,134.16,133.92,134.01,6295.0,128.2629,128.4448,128.215,128.3012,6295.0
2020-08-11 14:15:00,134.0,134.07,133.9,133.94,4304.0,128.2916,128.3586,128.1959,128.2342,4304.0
2020-08-11 14:20:00,133.92,133.97,133.85,133.85,5278.0,128.215,128.2629,128.148,128.148,5278.0
2020-08-11 14:25:00,133.85,133.86,133.74,133.83,4159.0,128.148,128.1576,128.0427,128.1289,4159.0
2020-08-11 14:30:00,133.9,133.97,133.66,133.71,5797.0,128.1959,128.2629,127.9661,128.014,5797.0
2020-08-11 14:35:00,133.66,133.67,133.43,133.56,6014.0,127.9661,127.9757,127.7459,127.8704,6014.0
2020-08-11 14:40:00,133.58,133.83,133.58,133.66,5129.0,127.8895,128.1289,127.8895,127.9661,5129.0
2020-08-11 14:45:00,133.64,133.71,133.54,133.57,4472.0,127.947,128.014,127.8512,127.8799,4472.0
2020-08-11 14:50:00,133.66,133.93,133.55,133.89,6119.0,127.9661,128.2246,127.8608,128.1863,6119.0
2020-08-11 14:55:00,133.86,133.89,133.79,133.89,4933.0,128.1576,128.1863,128.0906,128.1863,4933.0
2020-08-11 15:00:00,133.79,133.84,133.56,133.68,7228.0,128.0906,128.1384,127.8704,127.9853,7228.0
2020-08-11 15:05:00,133.66,133.87,133.58,133.67,5100.0,127.9661,128.1672,127.8895,127.9757,5100.0
2020-08-11 15:10:00,133.59,133.8,133.49,133.5,7204.0,127.8991,128.1001,127.8033,127.8129,7204.0
2020-08-11 15:15:00,133.47,133.5,132.45,132.5,12784.0,127.7842,127.8129,126.8076,126.8555,12784.0
2020-08-11 15:20:00,132.55,132.79,132.38,132.38,7618.0,126.9034,127.1332,126.7406,126.7406,7618.0
2020-08-11 15:25:00,132.39,132.72,132.34,132.72,9884.0,126.7502,127.0661,126.7023,127.0661,9884.0
2020-08-11 15:30:00,132.72,132.84,132.42,132.47,11231.0,127.0661,127.181,126.7789,126.8268,11231.0
2020-08-11 15:35:00,132.45,132.89,132.44,132.72,13859.0,126.8076,127.2289,126.7981,127.0661,13859.0
2020-08-11 15:40:00,132.76,132.87,132.23,132.28,15505.0,127.1044,127.2098,126.597,126.6449,15505.0
2020-08-11 15:45:00,132.22,132.22,131.53,131.75,52481.0,126.5874,126.5874,125.9268,126.1375,52481.0
2020-08-11 15:50:00,131.74,131.74,130.86,131.1,60771.0,126.1279,126.1279,125.2854,125.5152,60771.0
2020-08-11 15:55:00,131.11,131.71,131.11,131.66,80985.0,125.5247,126.0992,125.5247,126.0513,80985.0
2020-08-12 09:30:00,132.87,133.11,132.32,132.32,14752.0,127.2098,127.4395,126.6832,126.6832,14752.0
2020-08-12 09:35:00,132.61,132.61,131.85,131.93,4386.0,126.9608,126.9608,126.2332,126.3098,4386.0
2020-08-12 09:40:00,131.76,131.85,131.22,131.38,5199.0,126.147,126.2332,125.63,125.7832,5199.0
2020-08-12 09:45:00,131.26,131.37,130.87,130.87,5336.0,125.6683,125.7737,125.295,125.295,5336.0
2020-08-12 09:50:00,130.75,130.8,130.47,130.54,4550.0,125.1801,125.2279,124.912,124.979,4550.0
2020-08-12 09:55:00,130.45,130.92,130.35,130.86,4822.0,124.8928,125.3428,124.7971,125.2854,4822.0
2020-08-12 10:00:00,130.92,131.29,130.75,131.29,9134.0,125.3428,125.6971,125.1801,125.6971,9134.0
2020-08-12 10:05:00,131.09,131.42,130.9,131.02,3902.0,125.5056,125.8215,125.3237,125.4386,3902.0
2020-08-12 10:10:00,130.93,131.26,130.73,130.87,5159.0,125.3524,125.6683,125.1609,125.295,5159.0
2020-08-12 10:15:00,130.87,130.87,130.62,130.74,12689.0,125.295,125.295,125.0556,125.1705,12689.0
2020-08-12 10:20:00,130.74,130.85,130.5,130.75,20576.0,125.1705,125.2758,124.9407,125.1801,20576.0
2020-08-12 10:25:00,130.68,130.9,130.57,130.9,15235.0,125.1131,125.3237,125.0077,125.3237,15235.0
2020-08-12 10:30:00,130.93,131.81,130.85,131.77,8433.0,125.3524,126.1949,125.2758,126.1566,8433.0
2020-08-12 10:35:00,131.75,131.75,131.36,131.36,5256.0,126.1375,126.1375,125.7641,125.7641,5256.0
2020-08-12 10:40:00,131.39,131.47,131.16,131.24,13250.0,125.7928,125.8694,125.5726,125.6492,13250.0
2020-08-12 10:45:00,131.2,131.29,130.92,131.03,10730.0,125.6109,125.6971,125.3428,125.4481,10730.0
2020-08-12 10:50:00,131.07,131.39,130.99,131.29,4900.0,125.4864,125.7928,125.4098,125.6971,4900.0
2020-08-12 10:55:00,131.33,131.4,131.08,131.19,11676.0,125.7354,125.8024,125.496,125.6013,11676.0
2020-08-12 11:00:00,131.06,131.3,131.0,131.26,29465.0,125.4769,125.7066,125.4194,125.6683,29465.0
2020-08-12 11:05:00,131.24,131.41,131.19,131.2,13829.0,125.6492,125.812,125.6013,125.6109,13829.0
2020-08-12 11:10:00,131.3,131.41,131.09,131.09,8688.0,125.7066,125.812,125.5056,125.5056,8688.0
2020-08-12 11:15:00,131.28,131.4,131.26,131.34,11733.0,125.6875,125.8024,125.6683,125.7449,11733.0
2020-08-12 11:20:00,131.37,131.74,131.35,131.74,5905.0,125.7737,126.1279,125.7545,126.1279,5905.0
2020-08-12 11:25:00,131.7,131.92,131.69,131.73,8079.0,126.0896,126.3002,126.08,126.1183,8079.0
2020-08-12 11:30:00,131.73,131.8,131.53,131.66,7980.0,126.1183,126.1853,125.9268,126.0513,7980.0
2020-08-12 11:35:00,131.69,131.7,131.44,131.45,14157.0,126.08,126.0896,125.8407,125.8502,14157.0
2020-08-12 11:40:00,131.35,131.53,131.21,131.4,8973.0,125.7545,125.9268,125.6205,125.8024,8973.0
2020-08-12 11:45:00,131.41,131.57,131.36,131.36,3178.0,125.812,125.9651,125.7641,125.7641,3178.0
2020-08-12 11:50:00,131.34,131.4,131.2,131.23,13272.0,125.7449,125.8024,125.6109,125.6396,13272.0
2020-08-12 11:55:00,131.25,131.43,131.24,131.38,5191.0,125.6588,125.8311,125.6492,125.7832,5191.0
2020-08-12 12:00:00,131.38,131.56,131.31,131.55,4467.0,125.7832,125.9556,125.7162,125.946,4467.0
2020-08-12 12:05:00,131.58,131.66,131.54,131.54,4998.0,125.9747,126.0513,125.9364,125.9364,4998.0
2020-08-12 12:10:00,131.61,131.61,131.45,131.49,16575.0,126.0034,126.0034,125.8502,125.8885,16575.0
2020-08-12 12:15:00,131.49,131.49,131.17,131.18,10137.0,125.8885,125.8885,125.5822,125.5918,10137.0
2020-08-12 12:20:00,131.25,131.43,131.1,131.36,13275.0,125.6588,125.8311,125.5152,125.7641,13275.0
2020-08-12 12:25:00,131.34,131.44,131.21,131.21,7343.0,125.7449,125.8407,125.6205,125.6205,7343.0
2020-08-12 12:30:00,131.25,131.28,131.1,131.21,3480.0,125.6588,125.6875,125.5152,125.6205,3480.0
2020-08-12 12:35:00,131.21,131.29,131.12,131.21,5489.0,125.6205,125.6971,125.5343,125.6205,5489.0
2020-08-12 12:40:00,131.23,131.23,131.05,131.07,4691.0,125.6396,125.6396,125.4673,125.4864,4691.0
2020-08-12 12:45:00,131.12,131.54,131.1,131.51,18576.0,125.5343,125.9364,125.5152,125.9077,18576.0
2020-08-12 12:50:00,131.54,131.56,131.45,131.47,5524.0,125.9364,125.9556,125.8502,125.8694,5524.0
2020-08-12 12:55:00,131.48,131.68,131.34,131.63,17807.0,125.879,126.0705,125.7449,126.0226,17807.0
2020-08-12 13:00:00,131.66,131.77,131.61,131.75,5139.0,126.0513,126.1566,126.0034,126.1375,5139.0
2020-08-12 13:05:00,131.81,131.87,131.64,131.74,4659.0,126.1949,126.2524,126.0322,126.1279,4659.0
2020-08-12 13:10:00,131.77,131.77,131.58,131.67,6503.0,126.1566,126.1566,125.9747,126.0609,6503.0
2020-08-12 13:15:00,131.62,131.65,131.35,131.57,9743.0,126.013,126.0417,125.7545,125.9651,9743.0
2020-08-12 13:20:00,131.53,131.53,131.32,131.43,5990.0,125.9268,125.9268,125.7258,125.8311,5990.0
2020-08-12 13:25:00,131.48,131.68,131.45,131.68,2403.0,125.879,126.0705,125.8502,126.0705,2403.0
2020-08-12 13:30:00,131.73,131.85,131.42,131.55,14201.0,126.1183,126.2332,125.8215,125.946,14201.0
2020-08-12 13:35:00,131.54,131.69,131.54,131.62,3968.0,125.9364,126.08,125.9364,126.013,3968.0
2020-08-12 13:40:00,131.78,131.82,131.73,131.73,3865.0,126.1662,126.2045,126.1183,126.1183,3865.0
2020-08-12 13:45:00,131.73,131.82,131.53,131.82,3744.0,126.1183,126.2045,125.9268,126.2045,3744.0
2020-08-12 13:50:00,131.79,131.98,131.76,131.98,3600.0,126.1758,126.3577,126.147,126.3577,3600.0
2020-08-12 13:55:00,131.96,131.96,131.82,131.84,5088.0,126.3385,126.3385,126.2045,126.2236,5088.0
2020-08-12 14:00:00,131.84,131.89,131.65,131.86,5736.0,126.2236,126.2715,126.0417,126.2428,5736.0
2020-08-12 14:05:00,131.83,131.86,131.72,131.75,2306.0,126.2141,126.2428,126.1087,126.1375,2306.0
2020-08-12 14:10:00,131.8,131.82,131.72,131.72,1685.0,126.1853,126.2045,126.1087,126.1087,1685.0
2020-08-12 14:15:00,131.7,131.77,131.68,131.7,2880.0,126.0896,126.1566,126.0705,126.0896,2880.0
2020-08-12 14:20:00,131.71,131.71,131.57,131.64,6497.0,126.0992,126.0992,125.9651,126.0322,6497.0
2020-08-12 14:25:00,131.65,131.73,131.56,131.64,4310.0,126.0417,126.1183,125.9556,126.0322,4310.0
2020-08-12 14:30:00,131.68,131.91,131.65,131.91,5234.0,126.0705,126.2907,126.0417,126.2907,5234.0
2020-08-12 14:35:00,131.92,132.01,131.83,131.83,7187.0,126.3002,126.3864,126.2141,126.2141,7187.0
2020-08-12 14:40:00,131.82,131.9,131.76,131.76,3777.0,126.2045,126.2811,126.147,126.147,3777.0
2020-08-12 14:45:00,131.79,131.88,131.77,131.86,4337.0,126.1758,126.2619,126.1566,126.2428,4337.0
2020-08-12 14:50:00,131.86,131.94,131.75,131.94,4342.0,126.2428,126.3194,126.1375,126.3194,4342.0
2020-08-12 14:55:00,131.94,131.95,131.78,131.81,5290.0,126.3194,126.3289,126.1662,126.1949,5290.0
2020-08-12 15:00:00,131.81,131.83,131.74,131.79,4022.0,126.1949,126.2141,126.1279,126.1758,4022.0
2020-08-12 15:05:00,131.8,131.96,131.76,131.95,5502.0,126.1853,126.3385,126.147,126.3289,5502.0
2020-08-12 15:10:00,131.95,132.01,131.91,131.98,8153.0,126.3289,126.3864,126.2907,126.3577,8153.0
2020-08-12 15:15:00,132.01,132.1,131.95,132.06,4730.0,126.3864,126.4726,126.3289,126.4343,4730.0
2020-08-12 15:20:00,132.05,132.21,132.05,132.19,4476.0,126.4247,126.5779,126.4247,126.5587,4476.0
2020-08-12 15:25:00,132.16,132.18,132.08,132.16,8231.0,126.53,126.5492,126.4534,126.53,8231.0
2020-08-12 15:30:00,132.16,132.16,131.81,131.87,12412.0,126.53,126.53,126.1949,126.2524,12412.0
2020-08-12 15:35:00,131.84,132.07,131.78,132.06,11749.0,126.2236,126.4438,126.1662,126.4343,11749.0
2020-08-12 15:40:00,132.04,132.23,132.0,132.2,13104.0,126.4151,126.597,126.3768,126.5683,13104.0
2020-08-12 15:45:00,132.2,132.44,132.1,132.11,15123.0,126.5683,126.7981,126.4726,126.4821,15123.0
2020-08-12 15:50:00,132.1,132.24,132.06,132.16,29319.0,126.4726,126.6066,126.4343,126.53,29319.0
2020-08-12 15:55:00,132.15,132.36,132.02,132.13,78747.0,126.5204,126.7215,126.396,126.5013,78747.0
2020-08-13 09:30:00,131.36,131.36,130.07,130.13,14265.0,125.7641,125.7641,124.529,124.5865,14265.0
2020-08-13 09:35:00,130.16,130.33,129.76,130.0,9973.0,124.6152,124.778,124.2322,124.462,9973.0
2020-08-13 09:40:00,129.89,131.27,129.76,130.78,7302.0,124.3567,125.6779,124.2322,125.2088,7302.0
2020-08-13 09:45:00,130.77,130.77,129.61,130.1,6819.0,125.1992,125.1992,124.0886,124.5578,6819.0
2020-08-13 09:50:00,130.09,130.97,130.01,130.94,7621.0,124.5482,125.3907,124.4716,125.362,7621.0
2020-08-13 09:55:00,131.06,131.16,130.52,130.66,7672.0,125.4769,125.5726,124.9599,125.0939,7672.0
2020-08-13 10:00:00,130.58,130.86,130.54,130.68,7047.0,125.0173,125.2854,124.979,125.1131,7047.0
2020-08-13 10:05:00,130.68,131.07,130.53,130.89,6373.0,125.1131,125.4864,124.9694,125.3141,6373.0
2020-08-13 10:10:00,130.79,130.97,130.51,130.51,8505.0,125.2184,125.3907,124.9503,124.9503,8505.0
2020-08-13 10:15:00,130.52,130.97,130.47,130.97,7091.0,124.9599,125.3907,124.912,125.3907,7091.0
2020-08-13 10:20:00,130.91,130.91,130.55,130.68,4525.0,125.3333,125.3333,124.9886,125.1131,4525.0
2020-08-13 10:25:00,130.69,130.91,130.59,130.59,5550.0,125.1226,125.3333,125.0269,125.0269,5550.0
2020-08-13 10:30:00,130.54,130.55,130.26,130.28,5812.0,124.979,124.9886,124.7109,124.7301,5812.0
2020-08-13 10:35:00,130.27,130.55,130.18,130.47,4883.0,124.7205,124.9886,124.6344,124.912,4883.0
2020-08-13 10:40:00,130.51,130.74,130.31,130.31,3300.0,124.9503,125.1705,124.7588,124.7588,3300.0
2020-08-13 10:45:00,130.31,130.39,130.14,130.14,5097.0,124.7588,124.8354,124.5961,124.5961,5097.0
2020-08-13 10:50:00,130.17,130.55,130.08,130.47,6356.0,124.6248,124.9886,124.5386,124.912,6356.0
2020-08-13 10:55:00,130.46,130.67,130.45,130.6,3825.0,124.9024,125.1035,124.8928,125.0365,3825.0
2020-08-13 11:00:00,130.6,130.61,130.12,130.12,7904.0,125.0365,125.046,124.5769,124.5769,7904.0
2020-08-13 11:05:00,130.17,130.4,130.13,130.13,4144.0,124.6248,124.845,124.5865,124.5865,4144.0
2020-08-13 11:10:00,130.12,130.24,129.98,130.21,4788.0,124.5769,124.6918,124.4429,124.6631,4788.0
2020-08-13 11:15:00,130.18,130.32,129.98,130.02,6641.0,124.6344,124.7684,124.4429,124.4812,6641.0
2020-08-13 11:20:00,129.98,130.01,129.8,129.9,3749.0,124.4429,124.4716,124.2705,124.3663,3749.0
2020-08-13 11:25:00,129.99,130.4,129.86,130.3,12323.0,124.4524,124.845,124.328,124.7492,12323.0
2020-08-13 11:30:00,130.28,130.32,130.1,130.16,4295.0,124.7301,124.7684,124.5578,124.6152,4295.0
2020-08-13 11:35:00,130.1,130.12,129.94,130.05,4987.0,124.5578,124.5769,124.4046,124.5099,4987.0
2020-08-13 11:40:00,130.18,130.65,130.08,130.54,6897.0,124.6344,125.0843,124.5386,124.979,6897.0
2020-08-13 11:45:00,130.5,130.54,130.43,130.43,2753.0,124.9407,124.979,124.8737,124.8737,2753.0
2020-08-13 11:50:00,130.43,130.55,130.32,130.45,2962.0,124.8737,124.9886,124.7684,124.8928,2962.0
2020-08-13 11:55:00,130.5,130.58,130.42,130.43,2704.0,124.9407,125.0173,124.8641,124.8737,2704.0
2020-08-13 12:00:00,130.44,130.55,130.42,130.44,3510.0,124.8833,124.9886,124.8641,124.8833,3510.0
2020-08-13 12:05:00,130.45,130.62,130.35,130.62,4875.0,124.8928,125.0556,124.7971,125.0556,4875.0
2020-08-13 12:10:00,130.74,130.74,130.47,130.54,3918.0,125.1705,125.1705,124.912,124.979,3918.0
2020-08-13 12:15:00,130.56,130.69,130.41,130.42,3411.0,124.9982,125.1226,124.8546,124.8641,3411.0
2020-08-13 12:20:00,130.38,130.51,130.33,130.44,3220.0,124.8258,124.9503,124.778,124.8833,3220.0
2020-08-13 12:25:00,130.41,130.43,130.34,130.4,2824.0,124.8546,124.8737,124.7875,124.845,2824.0
2020-08-13 12:30:00,130.37,130.41,130.34,130.38,2426.0,124.8163,124.8546,124.7875,124.8258,2426.0
2020-08-13 12:35:00,130.35,130.63,130.35,130.59,3229.0,124.7971,125.0652,124.7971,125.0269,3229.0
2020-08-13 12:40:00,130.56,130.59,130.42,130.42,2500.0,124.9982,125.0269,124.8641,124.8641,2500.0
2020-08-13 12:45:00,130.41,130.57,130.41,130.57,2292.0,124.8546,125.0077,124.8546,125.0077,2292.0
2020-08-13 12:50:00,130.52,130.61,130.47,130.53,4760.0,124.9599,125.046,124.912,124.9694,4760.0
2020-08-13 12:55:00,130.51,130.56,130.51,130.55,2003.0,124.9503,124.9982,124.9503,124.9886,2003.0
2020-08-13 13:00:00,130.53,130.77,130.53,130.68,6402.0,124.9694,125.1992,124.9694,125.1131,6402.0
2020-08-13 13:05:00,130.7,130.7,130.57,130.62,3378.0,125.1322,125.1322,125.0077,125.0556,3378.0
2020-08-13 13:10:00,130.69,130.72,130.64,130.71,1600.0,125.1226,125.1513,125.0748,125.1418,1600.0
2020-08-13 13:15:00,130.69,130.77,130.66,130.75,1700.0,125.1226,125.1992,125.0939,125.1801,1700.0
2020-08-13 13:20:00,130.78,130.91,130.72,130.74,5353.0,125.2088,125.3333,125.1513,125.1705,5353.0
2020-08-13 13:25:00,130.75,130.82,130.66,130.69,3023.0,125.1801,125.2471,125.0939,125.1226,3023.0
2020-08-13 13:30:00,130.68,130.71,130.41,130.52,6132.0,125.1131,125.1418,124.8546,124.9599,6132.0
2020-08-13 13:35:00,130.47,130.52,130.36,130.5,2851.0,124.912,124.9599,124.8067,124.9407,2851.0
2020-08-13 13:40:00,130.46,130.52,130.31,130.52,3500.0,124.9024,124.9599,124.7588,124.9599,3500.0
2020-08-13 13:45:00,130.53,130.87,130.5,130.87,2776.0,124.9694,125.295,124.9407,125.295,2776.0
2020-08-13 13:50:00,130.86,131.08,130.86,131.04,3399.0,125.2854,125.496,125.2854,125.4577,3399.0
2020-08-13 13:55:00,131.01,131.01,130.82,130.95,3745.0,125.429,125.429,125.2471,125.3715,3745.0
2020-08-13 14:00:00,130.96,131.01,130.81,131.01,2047.0,125.3811,125.429,125.2375,125.429,2047.0
2020-08-13 14:05:00,131.06,131.06,130.94,130.97,3825.0,125.4769,125.4769,125.362,125.3907,3825.0
2020-08-13 14:10:00,131.07,131.12,130.82,130.83,8989.0,125.4864,125.5343,125.2471,125.2567,8989.0
2020-08-13 14:15:00,130.83,130.9,130.71,130.72,4766.0,125.2567,125.3237,125.1418,125.1513,4766.0
2020-08-13 14:20:00,130.69,130.73,130.39,130.53,5653.0,125.1226,125.1609,124.8354,124.9694,5653.0
2020-08-13 14:25:00,130.58,130.85,130.53,130.83,3050.0,125.0173,125.2758,124.9694,125.2567,3050.0
2020-08-13 14:30:00,130.79,130.86,130.49,130.63,4620.0,125.2184,125.2854,124.9311,125.0652,4620.0
2020-08-13 14:35:00,130.59,130.6,130.37,130.46,5427.0,125.0269,125.0365,124.8163,124.9024,5427.0
2020-08-13 14:40:00,130.44,130.64,130.34,130.41,5510.0,124.8833,125.0748,124.7875,124.8546,5510.0
2020-08-13 14:45:00,130.57,130.69,130.52,130.53,3534.0,125.0077,125.1226,124.9599,124.9694,3534.0
2020-08-13 14:50:00,130.5,130.55,130.27,130.54,6456.0,124.9407,124.9886,124.7205,124.979,6456.0
2020-08-13 14:55:00,130.49,130.6,130.32,130.43,4600.0,124.9311,125.0365,124.7684,124.8737,4600.0
2020-08-13 15:00:00,130.43,130.6,130.3,130.49,3950.0,124.8737,125.0365,124.7492,124.9311,3950.0
2020-08-13 15:05:00,130.49,130.52,130.38,130.41,3836.0,124.9311,124.9599,124.8258,124.8546,3836.0
2020-08-13 15:10:00,130.38,130.41,130.25,130.4,3784.0,124.8258,124.8546,124.7014,124.845,3784.0
2020-08-13 15:15:00,130.35,130.47,130.32,130.45,5580.0,124.7971,124.912,124.7684,124.8928,5580.0
2020-08-13 15:20:00,130.52,130.67,130.51,130.65,4075.0,124.9599,125.1035,124.9503,125.0843,4075.0
2020-08-13 15:25:00,130.65,130.74,130.59,130.73,6034.0,125.0843,125.1705,125.0269,125.1609,6034.0
2020-08-13 15:30:00,130.72,130.78,130.59,130.61,7868.0,125.1513,125.2088,125.0269,125.046,7868.0
2020-08-13 15:35:00,130.62,130.66,130.28,130.33,9036.0,125.0556,125.0939,124.7301,124.778,9036.0
2020-08-13 15:40:00,130.33,130.52,130.25,130.49,10101.0,124.778,124.9599,124.7014,124.9311,10101.0
2020-08-13 15:45:00,130.49,130.53,130.25,130.38,18416.0,124.9311,124.9694,124.7014,124.8258,18416.0
2020-08-13 15:50:00,130.45,130.76,130.38,130.75,27134.0,124.8928,125.1896,124.8258,125.1801,27134.0
2020-08-13 15:55:00,130.77,131.02,130.63,130.67,68111.0,125.1992,125.4386,125.0652,125.1035,68111.0
2020-08-14 09:30:00,130.25,130.67,130.04,130.67,14796.0,124.7014,125.1035,124.5003,125.1035,14796.0
2020-08-14 09:35:00,130.63,130.63,129.99,129.99,1810.0,125.0652,125.0652,124.4524,124.4524,1810.0
2020-08-14 09:40:00,129.9,130.45,129.69,130.39,3915.0,124.3663,124.8928,124.1652,124.8354,3915.0
2020-08-14 09:45:00,130.51,130.71,130.34,130.62,5917.0,124.9503,125.1418,124.7875,125.0556,5917.0
2020-08-14 09:50:00,130.67,131.3,130.64,131.09,8654.0,125.1035,125.7066,125.0748,125.5056,8654.0
2020-08-14 09:55:00,131.18,131.19,130.86,131.11,4675.0,125.5918,125.6013,125.2854,125.5247,4675.0
2020-08-14 10:00:00,131.37,131.6,131.23,131.6,4118.0,125.7737,125.9939,125.6396,125.9939,4118.0
2020-08-14 10:05:00,131.48,131.71,131.39,131.71,4260.0,125.879,126.0992,125.7928,126.0992,4260.0
2020-08-14 10:10:00,131.75,132.28,131.73,132.0,7952.0,126.1375,126.6449,126.1183,126.3768,7952.0
2020-08-14 10:15:00,132.03,133.04,132.02,132.74,17266.0,126.4055,127.3725,126.396,127.0853,17266.0
2020-08-14 10:20:00,132.59,132.88,132.53,132.77,8262.0,126.9417,127.2193,126.8842,127.114,8262.0
2020-08-14 10:25:00,132.74,132.79,132.45,132.63,4984.0,127.0853,127.1332,126.8076,126.98,4984.0
2020-08-14 10:30:00,132.65,133.05,132.54,132.76,21924.0,126.9991,127.3821,126.8938,127.1044,21924.0
2020-08-14 10:35:00,132.71,133.02,132.65,133.0,6666.0,127.0566,127.3534,126.9991,127.3342,6666.0
2020-08-14 10:40:00,133.06,133.16,132.73,132.73,8546.0,127.3917,127.4874,127.0757,127.0757,8546.0
2020-08-14 10:45:00,132.66,132.67,132.46,132.58,5130.0,127.0087,127.0183,126.8172,126.9321,5130.0
2020-08-14 10:50:00,132.53,132.58,132.06,132.22,6483.0,126.8842,126.9321,126.4343,126.5874,6483.0
2020-08-14 10:55:00,132.23,132.3,132.05,132.28,4800.0,126.597,126.664,126.4247,126.6449,4800.0
2020-08-14 11:00:00,132.37,132.79,132.31,132.75,13900.0,126.7311,127.1332,126.6736,127.0949,13900.0
2020-08-14 11:05:00,132.74,132.74,132.58,132.62,3603.0,127.0853,127.0853,126.9321,126.9704,3603.0
2020-08-14 11:10:00,132.55,132.55,132.21,132.35,6439.0,126.9034,126.9034,126.5779,126.7119,6439.0
2020-08-14 11:15:00,132.42,132.57,132.42,132.52,4955.0,126.7789,126.9225,126.7789,126.8747,4955.0
2020-08-14 11:20:00,132.5,132.65,132.44,132.5,7140.0,126.8555,126.9991,126.7981,126.8555,7140.0
2020-08-14 11:25:00,132.5,132.64,132.46,132.59,4831.0,126.8555,126.9896,126.8172,126.9417,4831.0
2020-08-14 11:30:00,132.58,132.8,132.58,132.62,6200.0,126.9321,127.1427,126.9321,126.9704,6200.0
2020-08-14 11:35:00,132.67,132.88,132.62,132.82,7996.0,127.0183,127.2193,126.9704,127.1619,7996.0
2020-08-14 11:40:00,132.84,132.86,132.73,132.77,4739.0,127.181,127.2002,127.0757,127.114,4739.0
2020-08-14 11:45:00,132.77,132.79,132.61,132.71,5450.0,127.114,127.1332,126.9608,127.0566,5450.0
2020-08-14 11:50:00,132.69,132.71,132.5,132.59,3700.0,127.0374,127.0566,126.8555,126.9417,3700.0
2020-08-14 11:55:00,132.55,132.67,132.49,132.67,4530.0,126.9034,127.0183,126.8459,127.0183,4530.0
2020-08-14 12:00:00,132.65,132.8,132.57,132.75,6039.0,126.9991,127.1427,126.9225,127.0949,6039.0
2020-08-14 12:05:00,132.66,132.81,132.65,132.7,5702.0,127.0087,127.1523,126.9991,127.047,5702.0
2020-08-14 12:10:00,132.65,132.82,132.57,132.78,5769.0,126.9991,127.1619,126.9225,127.1236,5769.0
2020-08-14 12:15:00,132.78,132.82,132.75,132.75,1200.0,127.1236,127.1619,127.0949,127.0949,1200.0
2020-08-14 12:20:00,132.75,132.76,132.57,132.71,11798.0,127.0949,127.1044,126.9225,127.0566,11798.0
2020-08-14 12:25:00,132.75,132.78,132.7,132.75,4612.0,127.0949,127.1236,127.047,127.0949,4612.0
2020-08-14 12:30:00,132.69,132.79,132.6,132.73,5002.0,127.0374,127.1332,126.9513,127.0757,5002.0
2020-08-14 12:35:00,132.72,132.83,132.67,132.67,6334.0,127.0661,127.1715,127.0183,127.0183,6334.0
2020-08-14 12:40:00,132.64,132.72,132.55,132.59,4103.0,126.9896,127.0661,126.9034,126.9417,4103.0
2020-08-14 12:45:00,132.64,132.72,132.61,132.71,5392.0,126.9896,127.0661,126.9608,127.0566,5392.0
2020-08-14 12:50:00,132.71,132.76,132.64,132.68,3876.0,127.0566,127.1044,126.9896,127.0279,3876.0
2020-08-14 12:55:00,132.68,132.8,132.67,132.8,7566.0,127.0279,127.1427,127.0183,127.1427,7566.0
2020-08-14 13:00:00,132.8,133.11,132.79,133.03,5814.0,127.1427,127.4395,127.1332,127.3629,5814.0
2020-08-14 13:05:00,133.0,133.09,132.95,133.08,3725.0,127.3342,127.4204,127.2863,127.4108,3725.0
2020-08-14 13:10:00,133.06,133.07,132.89,132.89,2967.0,127.3917,127.4012,127.2289,127.2289,2967.0
2020-08-14 13:15:00,132.94,133.12,132.93,133.03,4428.0,127.2768,127.4491,127.2672,127.3629,4428.0
2020-08-14 13:20:00,133.06,133.13,132.99,133.13,2858.0,127.3917,127.4587,127.3246,127.4587,2858.0
2020-08-14 13:25:00,133.16,133.37,133.14,133.37,14943.0,127.4874,127.6885,127.4683,127.6885,14943.0
2020-08-14 13:30:00,133.37,133.45,133.26,133.4,5947.0,127.6885,127.765,127.5831,127.7172,5947.0
2020-08-14 13:35:00,133.4,133.48,133.33,133.41,5693.0,127.7172,127.7938,127.6502,127.7268,5693.0
2020-08-14 13:40:00,133.45,133.74,133.41,133.72,5619.0,127.765,128.0427,127.7268,128.0235,5619.0
2020-08-14 13:45:00,133.75,133.87,133.7,133.72,7895.0,128.0523,128.1672,128.0044,128.0235,7895.0
2020-08-14 13:50:00,133.69,133.86,133.55,133.57,5867.0,127.9948,128.1576,127.8608,127.8799,5867.0
2020-08-14 13:55:00,133.6,133.71,133.58,133.71,2600.0,127.9087,128.014,127.8895,128.014,2600.0
2020-08-14 14:00:00,133.63,133.73,133.56,133.68,3277.0,127.9374,128.0331,127.8704,127.9853,3277.0
2020-08-14 14:05:00,133.62,133.7,133.62,133.68,3455.0,127.9278,128.0044,127.9278,127.9853,3455.0
2020-08-14 14:10:00,133.72,133.73,133.6,133.61,5278.0,128.0235,128.0331,127.9087,127.9182,5278.0
2020-08-14 14:15:00,133.6,133.63,133.36,133.36,4775.0,127.9087,127.9374,127.6789,127.6789,4775.0
2020-08-14 14:20:00,133.36,133.36,133.26,133.26,3464.0,127.6789,127.6789,127.5831,127.5831,3464.0
2020-08-14 14:25:00,133.27,133.27,133.11,133.16,3628.0,127.5927,127.5927,127.4395,127.4874,3628.0
2020-08-14 14:30:00,133.12,133.2,133.09,133.17,4000.0,127.4491,127.5257,127.4204,127.497,4000.0
2020-08-14 14:35:00,133.15,133.19,133.01,133.13,3254.0,127.4778,127.5161,127.3438,127.4587,3254.0
2020-08-14 14:40:00,133.11,133.17,133.1,133.1,4761.0,127.4395,127.497,127.43,127.43,4761.0
2020-08-14 14:45:00,133.14,133.15,132.95,133.0,4020.0,127.4683,127.4778,127.2863,127.3342,4020.0
2020-08-14 14:50:00,133.09,133.17,132.96,133.0,3017.0,127.4204,127.497,127.2959,127.3342,3017.0
2020-08-14 14:55:00,133.02,133.09,133.0,133.07,8840.0,127.3534,127.4204,127.3342,127.4012,8840.0
2020-08-14 15:00:00,133.06,133.22,133.02,133.22,6120.0,127.3917,127.5448,127.3534,127.5448,6120.0
2020-08-14 15:05:00,133.2,133.35,133.17,133.33,7916.0,127.5257,127.6693,127.497,127.6502,7916.0
2020-08-14 15:10:00,133.26,133.41,133.26,133.41,9743.0,127.5831,127.7268,127.5831,127.7268,9743.0
2020-08-14 15:15:00,133.42,133.56,133.32,133.56,12567.0,127.7363,127.8704,127.6406,127.8704,12567.0
2020-08-14 15:20:00,133.56,133.64,133.38,133.58,28383.0,127.8704,127.947,127.698,127.8895,28383.0
2020-08-14 15:25:00,133.56,133.9,133.48,133.88,19010.0,127.8704,128.1959,127.7938,128.1767,19010.0
2020-08-14 15:30:00,133.85,133.88,133.65,133.88,24862.0,128.148,128.1767,127.9565,128.1767,24862.0
2020-08-14 15:35:00,133.88,134.0,133.78,133.98,24971.0,128.1767,128.2916,128.081,128.2725,24971.0
2020-08-14 15:40:00,133.97,133.99,133.7,133.82,27206.0,128.2629,128.282,128.0044,128.1193,27206.0
2020-08-14 15:45:00,133.81,134.17,133.8,133.92,64800.0,128.1097,128.4544,128.1001,128.215,64800.0
2020-08-14 15:50:00,133.91,134.73,133.8,134.69,105355.0,128.2055,128.9905,128.1001,128.9522,105355.0
2020-08-14 15:55:00,134.69,134.91,134.36,134.47,142040.0,128.9522,129.1629,128.6363,128.7416,142040.0
2020-08-17 09:30:00,133.92,134.64,133.86,134.02,16012.0,128.215,128.9044,128.1576,128.3108,16012.0
2020-08-17 09:35:00,134.17,134.5,133.89,134.5,11276.0,128.4544,128.7703,128.1863,128.7703,11276.0
2020-08-17 09:40:00,134.68,134.84,134.48,134.67,6350.0,128.9427,129.0958,128.7512,128.9331,6350.0
2020-08-17 09:45:00,134.62,134.68,134.33,134.34,7866.0,128.8852,128.9427,128.6076,128.6171,7866.0
2020-08-17 09:50:00,134.33,134.33,133.33,133.61,6179.0,128.6076,128.6076,127.6502,127.9182,6179.0
2020-08-17 09:55:00,133.52,133.83,133.4,133.4,11749.0,127.8321,128.1289,127.7172,127.7172,11749.0
2020-08-17 10:00:00,133.56,133.74,133.48,133.68,5801.0,127.8704,128.0427,127.7938,127.9853,5801.0
2020-08-17 10:05:00,133.69,134.36,133.51,134.35,8299.0,127.9948,128.6363,127.8225,128.6267,8299.0
2020-08-17 10:10:00,134.31,134.57,134.3,134.49,8553.0,128.5884,128.8373,128.5788,128.7607,8553.0
2020-08-17 10:15:00,134.49,134.91,134.35,134.35,7374.0,128.7607,129.1629,128.6267,128.6267,7374.0
2020-08-17 10:20:00,134.44,134.58,134.08,134.12,6269.0,128.7129,128.8469,128.3682,128.4065,6269.0
2020-08-17 10:25:00,134.16,134.22,133.42,133.52,4329.0,128.4448,128.5022,127.7363,127.8321,4329.0
2020-08-17 10:30:00,133.56,133.57,133.37,133.49,4944.0,127.8704,127.8799,127.6885,127.8033,4944.0
2020-08-17 10:35:00,133.49,133.84,133.44,133.8,9506.0,127.8033,128.1384,127.7555,128.1001,9506.0
2020-08-17 10:40:00,133.79,133.87,133.71,133.71,3320.0,128.0906,128.1672,128.014,128.014,3320.0
2020-08-17 10:45:00,133.72,133.72,133.48,133.59,4119.0,128.0235,128.0235,127.7938,127.8991,4119.0
2020-08-17 10:50:00,133.61,133.75,133.56,133.71,5868.0,127.9182,128.0523,127.8704,128.014,5868.0
2020-08-17 10:55:00,133.71,133.99,133.71,133.94,7381.0,128.014,128.282,128.014,128.2342,7381.0
2020-08-17 11:00:00,133.93,134.35,133.89,134.25,3567.0,128.2246,128.6267,128.1863,128.531,3567.0
2020-08-17 11:05:00,134.26,134.41,134.04,134.4,3564.0,128.5405,128.6842,128.3299,128.6746,3564.0
2020-08-17 11:10:00,134.44,134.62,134.29,134.51,6883.0,128.7129,128.8852,128.5693,128.7799,6883.0
2020-08-17 11:15:00,134.49,134.64,134.4,134.48,3545.0,128.7607,128.9044,128.6746,128.7512,3545.0
2020-08-17 11:20:00,134.52,134.79,134.51,134.64,7873.0,128.7895,129.048,128.7799,128.9044,7873.0
2020-08-17 11:25:00,134.64,134.79,134.38,134.38,4725.0,128.9044,129.048,128.6554,128.6554,4725.0
2020-08-17 11:30:00,134.42,134.49,134.23,134.35,5554.0,128.6937,128.7607,128.5118,128.6267,5554.0
2020-08-17 11:35:00,134.41,134.49,134.29,134.29,3400.0,128.6842,128.7607,128.5693,128.5693,3400.0
2020-08-17 11:40:00,134.34,134.34,134.15,134.2,2455.0,128.6171,128.6171,128.4352,128.4831,2455.0
2020-08-17 11:45:00,134.24,134.39,134.12,134.37,4500.0,128.5214,128.665,128.4065,128.6459,4500.0
2020-08-17 11:50:00,134.4,134.43,134.3,134.43,3000.0,128.6746,128.7033,128.5788,128.7033,3000.0
2020-08-17 11:55:00,134.35,134.48,134.32,134.47,2901.0,128.6267,128.7512,128.598,128.7416,2901.0
2020-08-17 12:00:00,134.46,134.51,134.42,134.43,3681.0,128.732,128.7799,128.6937,128.7033,3681.0
2020-08-17 12:05:00,134.36,134.36,134.21,134.29,2206.0,128.6363,128.6363,128.4927,128.5693,2206.0
2020-08-17 12:10:00,134.32,134.41,134.14,134.4,4361.0,128.598,128.6842,128.4257,128.6746,4361.0
2020-08-17 12:15:00,134.41,134.63,134.36,134.62,4747.0,128.6842,128.8948,128.6363,128.8852,4747.0
2020-08-17 12:20:00,134.59,134.64,134.52,134.63,3420.0,128.8565,128.9044,128.7895,128.8948,3420.0
2020-08-17 12:25:00,134.63,134.95,134.62,134.95,9494.0,128.8948,129.2011,128.8852,129.2011,9494.0
2020-08-17 12:30:00,134.96,135.18,134.83,135.18,36805.0,129.2107,129.4214,129.0863,129.4214,36805.0
2020-08-17 12:35:00,135.19,135.25,135.15,135.18,4855.0,129.4309,129.4884,129.3926,129.4214,4855.0
2020-08-17 12:40:00,135.21,135.25,135.04,135.1,4255.0,129.4501,129.4884,129.2873,129.3448,4255.0
2020-08-17 12:45:00,135.03,135.1,134.86,134.99,3756.0,129.2777,129.3448,129.115,129.2394,3756.0
2020-08-17 12:50:00,135.01,135.15,134.99,135.12,4229.0,129.2586,129.3926,129.2394,129.3639,4229.0
2020-08-17 12:55:00,135.11,135.22,135.1,135.15,2789.0,129.3543,129.4596,129.3448,129.3926,2789.0
2020-08-17 13:00:00,135.16,135.27,135.1,135.18,7403.0,129.4022,129.5075,129.3448,129.4214,7403.0
2020-08-17 13:05:00,135.13,135.17,135.01,135.04,2816.0,129.3735,129.4118,129.2586,129.2873,2816.0
2020-08-17 13:10:00,135.0,135.11,134.95,135.09,4697.0,129.249,129.3543,129.2011,129.3352,4697.0
2020-08-17 13:15:00,135.08,135.3,135.08,135.3,3398.0,129.3256,129.5362,129.3256,129.5362,3398.0
2020-08-17 13:20:00,135.31,135.43,135.3,135.43,906.0,129.5458,129.6607,129.5362,129.6607,906.0
2020-08-17 13:25:00,135.37,135.47,135.36,135.46,1800.0,129.6033,129.699,129.5937,129.6894,1800.0
2020-08-17 13:30:00,135.48,135.48,135.26,135.33,1679.0,129.7086,129.7086,129.4979,129.565,1679.0
2020-08-17 13:35:00,135.33,135.35,134.99,135.03,5230.0,129.565,129.5841,129.2394,129.2777,5230.0
2020-08-17 13:40:00,135.09,135.14,135.04,135.11,3672.0,129.3352,129.3831,129.2873,129.3543,3672.0
2020-08-17 13:45:00,135.06,135.12,134.99,135.12,2300.0,129.3065,129.3639,129.2394,129.3639,2300.0
2020-08-17 13:50:00,135.15,135.29,135.15,135.17,8281.0,129.3926,129.5267,129.3926,129.4118,8281.0
2020-08-17 13:55:00,135.24,135.3,135.16,135.18,1935.0,129.4788,129.5362,129.4022,129.4214,1935.0
2020-08-17 14:00:00,135.14,135.2,135.12,135.17,2985.0,129.3831,129.4405,129.3639,129.4118,2985.0
2020-08-17 14:05:00,135.17,135.22,134.91,134.92,6316.0,129.4118,129.4596,129.1629,129.1724,6316.0
2020-08-17 14:10:00,134.92,134.94,134.52,134.81,6185.0,129.1724,129.1916,128.7895,129.0671,6185.0
2020-08-17 14:15:00,134.74,134.82,134.52,134.62,4170.0,129.0001,129.0767,128.7895,128.8852,4170.0
2020-08-17 14:20:00,134.57,134.65,134.53,134.64,5303.0,128.8373,128.9139,128.799,128.9044,5303.0
2020-08-17 14:25:00,134.65,134.81,134.59,134.81,7480.0,128.9139,129.0671,128.8565,129.0671,7480.0
2020-08-17 14:30:00,134.8,134.86,134.74,134.8,3800.0,129.0575,129.115,129.0001,129.0575,3800.0
2020-08-17 14:35:00,134.8,134.84,134.68,134.78,4976.0,129.0575,129.0958,128.9427,129.0384,4976.0
2020-08-17 14:40:00,134.77,134.78,134.53,134.56,2994.0,129.0288,129.0384,128.799,128.8278,2994.0
2020-08-17 14:45:00,134.6,134.6,134.49,134.58,4392.0,128.8661,128.8661,128.7607,128.8469,4392.0
2020-08-17 14:50:00,134.53,134.59,134.43,134.46,6194.0,128.799,128.8565,128.7033,128.732,6194.0
2020-08-17 14:55:00,134.44,134.51,134.27,134.37,4659.0,128.7129,128.7799,128.5501,128.6459,4659.0
2020-08-17 15:00:00,134.4,134.52,134.4,134.52,3661.0,128.6746,128.7895,128.6746,128.7895,3661.0
2020-08-17 15:05:00,134.51,134.51,134.35,134.51,4528.0,128.7799,128.7799,128.6267,128.7799,4528.0
2020-08-17 15:10:00,134.51,134.75,134.44,134.75,11050.0,128.7799,129.0097,128.7129,129.0097,11050.0
2020-08-17 15:15:00,134.81,134.92,134.75,134.92,5615.0,129.0671,129.1724,129.0097,129.1724,5615.0
2020-08-17 15:20:00,134.91,134.93,134.55,134.62,3700.0,129.1629,129.182,128.8182,128.8852,3700.0
2020-08-17 15:25:00,134.54,134.69,134.51,134.58,5208.0,128.8086,128.9522,128.7799,128.8469,5208.0
2020-08-17 15:30:00,134.54,134.67,134.42,134.62,13693.0,128.8086,128.9331,128.6937,128.8852,13693.0
2020-08-17 15:35:00,134.62,134.65,134.3,134.34,9680.0,128.8852,128.9139,128.5788,128.6171,9680.0
2020-08-17 15:40:00,134.35,134.47,134.2,134.34,10318.0,128.6267,128.7416,128.4831,128.6171,10318.0
2020-08-17 15:45:00,134.3,134.41,134.13,134.31,19420.0,128.5788,128.6842,128.4161,128.5884,19420.0
2020-08-17 15:50:00,134.27,134.41,134.2,134.39,23806.0,128.5501,128.6842,128.4831,128.665,23806.0
2020-08-17 15:55:00,134.37,134.54,134.23,134.3,82301.0,128.6459,128.8086,128.5118,128.5788,82301.0
2020-08-18 09:30:00,134.38,134.6,134.26,134.4,12800.0,128.6554,128.8661,128.5405,128.6746,12800.0
2020-08-18 09:35:00,134.28,134.28,133.3,133.3,2771.0,128.5597,128.5597,127.6214,127.6214,2771.0
2020-08-18 09:40:00,133.18,133.52,133.12,133.32,3147.0,127.5066,127.8321,127.4491,127.6406,3147.0
2020-08-18 09:45:00,133.24,133.64,133.16,133.44,5456.0,127.564,127.947,127.4874,127.7555,5456.0
2020-08-18 09:50:00,133.37,133.47,133.19,133.23,3660.0,127.6885,127.7842,127.5161,127.5544,3660.0
2020-08-18 09:55:00,133.07,133.5,133.04,133.13,4122.0,127.4012,127.8129,127.3725,127.4587,4122.0
2020-08-18 10:00:00,133.17,133.74,132.88,133.69,8304.0,127.497,128.0427,127.2193,127.9948,8304.0
2020-08-18 10:05:00,133.75,133.75,132.55,132.82,7700.0,128.0523,128.0523,126.9034,127.1619,7700.0
2020-08-18 10:10:00,132.7,132.84,132.62,132.83,2439.0,127.047,127.181,126.9704,127.1715,2439.0
2020-08-18 10:15:00,132.81,133.18,132.64,133.17,5812.0,127.1523,127.5066,126.9896,127.497,5812.0
2020-08-18 10:20:00,133.08,133.08,132.55,132.59,1325.0,127.4108,127.4108,126.9034,126.9417,1325.0
2020-08-18 10:25:00,132.51,132.82,132.43,132.74,7753.0,126.8651,127.1619,126.7885,127.0853,7753.0
2020-08-18 10:30:00,132.9,133.07,132.66,133.07,4940.0,127.2385,127.4012,127.0087,127.4012,4940.0
2020-08-18 10:35:00,132.99,133.48,132.99,133.25,7534.0,127.3246,127.7938,127.3246,127.5736,7534.0
2020-08-18 10:40:00,133.3,133.34,132.92,132.92,3323.0,127.6214,127.6597,127.2576,127.2576,3323.0
2020-08-18 10:45:00,132.85,132.96,132.76,132.91,10796.0,127.1906,127.2959,127.1044,127.2481,10796.0
2020-08-18 10:50:00,132.92,133.36,132.85,133.18,6276.0,127.2576,127.6789,127.1906,127.5066,6276.0
2020-08-18 10:55:00,133.13,133.4,133.09,133.35,4037.0,127.4587,127.7172,127.4204,127.6693,4037.0
2020-08-18 11:00:00,133.53,133.74,133.5,133.74,2648.0,127.8416,128.0427,127.8129,128.0427,2648.0
2020-08-18 11:05:00,133.74,133.75,133.56,133.59,2947.0,128.0427,128.0523,127.8704,127.8991,2947.0
2020-08-18 11:10:00,133.63,133.76,133.61,133.67,4583.0,127.9374,128.0618,127.9182,127.9757,4583.0
2020-08-18 11:15:00,133.7,133.7,133.49,133.49,4385.0,128.0044,128.0044,127.8033,127.8033,4385.0
2020-08-18 11:20:00,133.56,133.63,133.39,133.39,2299.0,127.8704,127.9374,127.7076,127.7076,2299.0
2020-08-18 11:25:00,133.5,133.87,133.47,133.81,3482.0,127.8129,128.1672,127.7842,128.1097,3482.0
2020-08-18 11:30:00,133.86,134.13,133.81,134.13,16405.0,128.1576,128.4161,128.1097,128.4161,16405.0
2020-08-18 11:35:00,134.16,134.27,133.81,133.81,7061.0,128.4448,128.5501,128.1097,128.1097,7061.0
2020-08-18 11:40:00,133.71,134.03,133.65,133.99,2987.0,128.014,128.3203,127.9565,128.282,2987.0
2020-08-18 11:45:00,133.98,134.0,133.77,133.79,3488.0,128.2725,128.2916,128.0714,128.0906,3488.0
2020-08-18 11:50:00,133.85,133.92,133.84,133.92,900.0,128.148,128.215,128.1384,128.215,900.0
2020-08-18 11:55:00,133.87,133.87,133.72,133.81,2412.0,128.1672,128.1672,128.0235,128.1097,2412.0
2020-08-18 12:00:00,133.9,133.96,133.85,133.87,3354.0,128.1959,128.2533,128.148,128.1672,3354.0
2020-08-18 12:05:00,133.88,133.9,133.67,133.7,3601.0,128.1767,128.1959,127.9757,128.0044,3601.0
2020-08-18 12:10:00,133.66,133.69,133.49,133.49,800.0,127.9661,127.9948,127.8033,127.8033,800.0
2020-08-18 12:15:00,133.44,133.86,133.39,133.82,8640.0,127.7555,128.1576,127.7076,128.1193,8640.0
2020-08-18 12:20:00,133.84,133.88,133.81,133.84,3556.0,128.1384,128.1767,128.1097,128.1384,3556.0
2020-08-18 12:25:00,133.88,133.89,133.8,133.86,1500.0,128.1767,128.1863,128.1001,128.1576,1500.0
2020-08-18 12:30:00,133.86,133.89,133.61,133.81,4176.0,128.1576,128.1863,127.9182,128.1097,4176.0
2020-08-18 12:35:00,133.87,134.01,133.75,133.97,5226.0,128.1672,128.3012,128.0523,128.2629,5226.0
2020-08-18 12:40:00,134.02,134.23,133.89,134.08,2364.0,128.3108,128.5118,128.1863,128.3682,2364.0
2020-08-18 12:45:00,133.81,133.95,133.81,133.93,1852.0,128.1097,128.2437,128.1097,128.2246,1852.0
2020-08-18 12:50:00,133.96,134.32,133.85,134.23,17362.0,128.2533,128.598,128.148,128.5118,17362.0
2020-08-18 12:55:00,134.2,134.2,133.88,133.99,3011.0,128.4831,128.4831,128.1767,128.282,3011.0
2020-08-18 13:00:00,133.99,134.2,133.99,134.2,2649.0,128.282,128.4831,128.282,128.4831,2649.0
2020-08-18 13:05:00,134.19,134.27,134.19,134.22,3483.0,128.4735,128.5501,128.4735,128.5022,3483.0
2020-08-18 13:10:00,134.29,134.35,134.2,134.25,8315.0,128.5693,128.6267,128.4831,128.531,8315.0
2020-08-18 13:15:00,134.24,134.29,134.19,134.25,14746.0,128.5214,128.5693,128.4735,128.531,14746.0
2020-08-18 13:20:00,134.26,134.29,134.16,134.16,8114.0,128.5405,128.5693,128.4448,128.4448,8114.0
2020-08-18 13:25:00,134.18,134.25,134.16,134.25,8905.0,128.464,128.531,128.4448,128.531,8905.0
2020-08-18 13:30:00,134.22,134.29,134.19,134.24,3973.0,128.5022,128.5693,128.4735,128.5214,3973.0
2020-08-18 13:35:00,134.26,134.29,134.21,134.21,7160.0,128.5405,128.5693,128.4927,128.4927,7160.0
2020-08-18 13:40:00,134.24,134.32,134.19,134.22,8012.0,128.5214,128.598,128.4735,128.5022,8012.0
2020-08-18 13:45:00,134.25,134.28,134.23,134.25,1788.0,128.531,128.5597,128.5118,128.531,1788.0
2020-08-18 13:50:00,134.27,134.4,134.24,134.4,3637.0,128.5501,128.6746,128.5214,128.6746,3637.0
2020-08-18 13:55:00,134.33,134.33,134.21,134.25,6613.0,128.6076,128.6076,128.4927,128.531,6613.0
2020-08-18 14:00:00,134.21,134.41,134.21,134.23,8229.0,128.4927,128.6842,128.4927,128.5118,8229.0
2020-08-18 14:05:00,134.21,134.31,134.21,134.26,3822.0,128.4927,128.5884,128.4927,128.5405,3822.0
2020-08-18 14:10:00,134.28,134.33,134.2,134.21,3839.0,128.5597,128.6076,128.4831,128.4927,3839.0
2020-08-18 14:15:00,134.21,134.21,134.16,134.18,3554.0,128.4927,128.4927,128.4448,128.464,3554.0
2020-08-18 14:20:00,134.16,134.16,133.97,134.11,3957.0,128.4448,128.4448,128.2629,128.3969,3957.0
2020-08-18 14:25:00,134.1,134.1,133.83,133.84,2860.0,128.3874,128.3874,128.1289,128.1384,2860.0
2020-08-18 14:30:00,133.8,133.8,133.63,133.64,1861.0,128.1001,128.1001,127.9374,127.947,1861.0
2020-08-18 14:35:00,133.67,133.85,133.63,133.83,2201.0,127.9757,128.148,127.9374,128.1289,2201.0
2020-08-18 14:40:00,133.76,133.87,133.69,133.81,4934.0,128.0618,128.1672,127.9948,128.1097,4934.0
2020-08-18 14:45:00,133.8,133.85,133.65,133.69,2332.0,128.1001,128.148,127.9565,127.9948,2332.0
2020-08-18 14:50:00,133.69,133.9,133.65,133.83,4050.0,127.9948,128.1959,127.9565,128.1289,4050.0
2020-08-18 14:55:00,133.92,133.92,133.73,133.73,2439.0,128.215,128.215,128.0331,128.0331,2439.0
2020-08-18 15:00:00,133.73,133.9,133.73,133.82,6959.0,128.0331,128.1959,128.0331,128.1193,6959.0
2020-08-18 15:05:00,133.8,133.88,133.78,133.86,4176.0,128.1001,128.1767,128.081,128.1576,4176.0
2020-08-18 15:10:00,133.86,134.13,133.86,134.08,4982.0,128.1576,128.4161,128.1576,128.3682,4982.0
2020-08-18 15:15:00,134.09,134.09,133.81,133.96,4351.0,128.3778,128.3778,128.1097,128.2533,4351.0
2020-08-18 15:20:00,133.97,134.06,133.81,133.86,10901.0,128.2629,128.3491,128.1097,128.1576,10901.0
2020-08-18 15:25:00,133.82,133.82,133.7,133.72,5409.0,128.1193,128.1193,128.0044,128.0235,5409.0
2020-08-18 15:30:00,133.72,133.96,133.72,133.94,7958.0,128.0235,128.2533,128.0235,128.2342,7958.0
2020-08-18 15:35:00,133.94,134.0,133.73,133.79,10095.0,128.2342,128.2916,128.0331,128.0906,10095.0
2020-08-18 15:40:00,133.79,133.79,133.64,133.69,11552.0,128.0906,128.0906,127.947,127.9948,11552.0
2020-08-18 15:45:00,133.7,133.89,133.68,133.82,18874.0,128.0044,128.1863,127.9853,128.1193,18874.0
2020-08-18 15:50:00,133.81,133.87,133.69,133.69,17564.0,128.1097,128.1672,127.9948,127.9948,17564.0
2020-08-18 15:55:00,133.66,134.0,133.63,133.91,50696.0,127.9661,128.2916,127.9374,128.2055,50696.0
2020-08-19 09:30:00,133.81,134.22,132.57,133.24,30145.0,128.1097,128.5022,126.9225,127.564,30145.0
2020-08-19 09:35:00,133.63,134.55,133.33,134.55,2660.0,127.9374,128.8182,127.6502,128.8182,2660.0
2020-08-19 09:40:00,134.47,135.08,134.27,134.66,25452.0,128.7416,129.3256,128.5501,128.9235,25452.0
2020-08-19 09:45:00,134.89,135.0,134.49,134.85,14144.0,129.1437,129.249,128.7607,129.1054,14144.0
2020-08-19 09:50:00,134.91,135.18,134.68,135.06,5206.0,129.1629,129.4214,128.9427,129.3065,5206.0
2020-08-19 09:55:00,135.0,135.0,134.42,134.65,19618.0,129.249,129.249,128.6937,128.9139,19618.0
2020-08-19 10:00:00,134.59,135.27,134.58,135.27,38829.0,128.8565,129.5075,128.8469,129.5075,38829.0
2020-08-19 10:05:00,135.33,135.55,135.14,135.36,16725.0,129.565,129.7756,129.3831,129.5937,16725.0
2020-08-19 10:10:00,135.37,135.44,134.95,135.02,10841.0,129.6033,129.6703,129.2011,129.2682,10841.0
2020-08-19 10:15:00,135.01,135.37,134.44,134.44,21022.0,129.2586,129.6033,128.7129,128.7129,21022.0
2020-08-19 10:20:00,134.3,134.57,134.12,134.43,17541.0,128.5788,128.8373,128.4065,128.7033,17541.0
2020-08-19 10:25:00,134.4,134.43,134.09,134.26,28294.0,128.6746,128.7033,128.3778,128.5405,28294.0
2020-08-19 10:30:00,134.27,134.36,134.11,134.29,9313.0,128.5501,128.6363,128.3969,128.5693,9313.0
2020-08-19 10:35:00,134.39,134.49,133.97,134.03,12715.0,128.665,128.7607,128.2629,128.3203,12715.0
2020-08-19 10:40:00,133.97,134.47,133.94,134.42,4283.0,128.2629,128.7416,128.2342,128.6937,4283.0
2020-08-19 10:45:00,134.47,134.77,134.32,134.32,4642.0,128.7416,129.0288,128.598,128.598,4642.0
2020-08-19 10:50:00,134.31,134.32,133.69,133.94,11727.0,128.5884,128.598,127.9948,128.2342,11727.0
2020-08-19 10:55:00,133.89,134.09,133.83,133.91,34090.0,128.1863,128.3778,128.1289,128.2055,34090.0
2020-08-19 11:00:00,133.94,134.08,133.78,133.83,16850.0,128.2342,128.3682,128.081,128.1289,16850.0
2020-08-19 11:05:00,133.79,133.79,133.28,133.29,6281.0,128.0906,128.0906,127.6023,127.6119,6281.0
2020-08-19 11:10:00,133.37,133.63,133.28,133.53,10309.0,127.6885,127.9374,127.6023,127.8416,10309.0
2020-08-19 11:15:00,133.53,133.53,133.15,133.16,7235.0,127.8416,127.8416,127.4778,127.4874,7235.0
2020-08-19 11:20:00,133.06,133.39,132.93,133.24,9059.0,127.3917,127.7076,127.2672,127.564,9059.0
2020-08-19 11:25:00,133.25,133.58,133.25,133.39,14361.0,127.5736,127.8895,127.5736,127.7076,14361.0
2020-08-19 11:30:00,133.45,133.5,133.29,133.35,9460.0,127.765,127.8129,127.6119,127.6693,9460.0
2020-08-19 11:35:00,133.35,133.38,133.2,133.26,7180.0,127.6693,127.698,127.5257,127.5831,7180.0
2020-08-19 11:40:00,133.22,133.3,133.08,133.16,9784.0,127.5448,127.6214,127.4108,127.4874,9784.0
2020-08-19 11:45:00,133.16,133.22,133.06,133.08,5727.0,127.4874,127.5448,127.3917,127.4108,5727.0
2020-08-19 11:50:00,133.07,133.15,132.94,133.11,10880.0,127.4012,127.4778,127.2768,127.4395,10880.0
2020-08-19 11:55:00,133.1,133.15,132.75,132.82,9481.0,127.43,127.4778,127.0949,127.1619,9481.0
2020-08-19 12:00:00,132.8,132.82,132.58,132.7,13684.0,127.1427,127.1619,126.9321,127.047,13684.0
2020-08-19 12:05:00,132.67,132.71,132.24,132.45,8288.0,127.0183,127.0566,126.6066,126.8076,8288.0
2020-08-19 12:10:00,132.45,132.56,132.32,132.46,3137.0,126.8076,126.913,126.6832,126.8172,3137.0
2020-08-19 12:15:00,132.44,132.88,132.43,132.81,10325.0,126.7981,127.2193,126.7885,127.1523,10325.0
2020-08-19 12:20:00,132.85,133.37,132.85,133.22,19293.0,127.1906,127.6885,127.1906,127.5448,19293.0
2020-08-19 12:25:00,133.22,133.59,133.2,133.57,8132.0,127.5448,127.8991,127.5257,127.8799,8132.0
2020-08-19 12:30:00,133.62,133.71,133.57,133.71,3456.0,127.9278,128.014,127.8799,128.014,3456.0
2020-08-19 12:35:00,133.71,133.71,133.46,133.46,7034.0,128.014,128.014,127.7746,127.7746,7034.0
2020-08-19 12:40:00,133.38,133.42,133.19,133.34,7255.0,127.698,127.7363,127.5161,127.6597,7255.0
2020-08-19 12:45:00,133.34,133.36,133.12,133.19,5743.0,127.6597,127.6789,127.4491,127.5161,5743.0
2020-08-19 12:50:00,133.16,133.53,133.08,133.53,3595.0,127.4874,127.8416,127.4108,127.8416,3595.0
2020-08-19 12:55:00,133.52,133.58,133.42,133.42,1940.0,127.8321,127.8895,127.7363,127.7363,1940.0
2020-08-19 13:00:00,133.49,133.64,133.46,133.57,4009.0,127.8033,127.947,127.7746,127.8799,4009.0
2020-08-19 13:05:00,133.57,133.57,133.46,133.49,1228.0,127.8799,127.8799,127.7746,127.8033,1228.0
2020-08-19 13:10:00,133.44,133.6,133.43,133.54,6191.0,127.7555,127.9087,127.7459,127.8512,6191.0
2020-08-19 13:15:00,133.57,133.64,133.49,133.62,4934.0,127.8799,127.947,127.8033,127.9278,4934.0
2020-08-19 13:20:00,133.63,133.65,133.55,133.64,4749.0,127.9374,127.9565,127.8608,127.947,4749.0
2020-08-19 13:25:00,133.64,133.64,133.45,133.46,5434.0,127.947,127.947,127.765,127.7746,5434.0
2020-08-19 13:30:00,133.46,133.5,133.32,133.33,3108.0,127.7746,127.8129,127.6406,127.6502,3108.0
2020-08-19 13:35:00,133.36,133.37,133.29,133.35,3757.0,127.6789,127.6885,127.6119,127.6693,3757.0
2020-08-19 13:40:00,133.3,133.75,133.29,133.41,15236.0,127.6214,128.0523,127.6119,127.7268,15236.0
2020-08-19 13:45:00,133.41,133.67,133.41,133.5,8579.0,127.7268,127.9757,127.7268,127.8129,8579.0
2020-08-19 13:50:00,133.47,133.51,133.39,133.42,4259.0,127.7842,127.8225,127.7076,127.7363,4259.0
2020-08-19 13:55:00,133.38,133.41,133.26,133.34,13370.0,127.698,127.7268,127.5831,127.6597,13370.0
2020-08-19 14:00:00,133.34,133.42,133.2,133.38,5476.0,127.6597,127.7363,127.5257,127.698,5476.0
2020-08-19 14:05:00,133.37,133.38,133.3,133.37,5042.0,127.6885,127.698,127.6214,127.6885,5042.0
2020-08-19 14:10:00,133.36,133.38,133.05,133.05,2435.0,127.6789,127.698,127.3821,127.3821,2435.0
2020-08-19 14:15:00,133.02,133.05,132.84,132.91,5348.0,127.3534,127.3821,127.181,127.2481,5348.0
2020-08-19 14:20:00,132.96,133.21,132.95,133.09,17644.0,127.2959,127.5353,127.2863,127.4204,17644.0
2020-08-19 14:25:00,133.17,133.19,132.9,132.94,5834.0,127.497,127.5161,127.2385,127.2768,5834.0
2020-08-19 14:30:00,132.97,132.97,132.76,132.86,7114.0,127.3055,127.3055,127.1044,127.2002,7114.0
2020-08-19 14:35:00,132.85,132.86,132.7,132.83,6224.0,127.1906,127.2002,127.047,127.1715,6224.0
2020-08-19 14:40:00,132.88,132.91,132.59,132.69,4608.0,127.2193,127.2481,126.9417,127.0374,4608.0
2020-08-19 14:45:00,132.71,132.84,132.67,132.75,9474.0,127.0566,127.181,127.0183,127.0949,9474.0
2020-08-19 14:50:00,132.73,132.78,132.55,132.6,7394.0,127.0757,127.1236,126.9034,126.9513,7394.0
2020-08-19 14:55:00,132.55,132.63,132.34,132.43,12732.0,126.9034,126.98,126.7023,126.7885,12732.0
2020-08-19 15:00:00,132.43,133.01,132.43,132.95,6462.0,126.7885,127.3438,126.7885,127.2863,6462.0
2020-08-19 15:05:00,133.01,133.24,133.01,133.18,3892.0,127.3438,127.564,127.3438,127.5066,3892.0
2020-08-19 15:10:00,133.16,133.23,133.1,133.19,9423.0,127.4874,127.5544,127.43,127.5161,9423.0
2020-08-19 15:15:00,133.18,133.31,133.13,133.25,10061.0,127.5066,127.631,127.4587,127.5736,10061.0
2020-08-19 15:20:00,133.25,133.34,133.15,133.2,13699.0,127.5736,127.6597,127.4778,127.5257,13699.0
2020-08-19 15:25:00,133.21,133.55,133.09,133.21,25445.0,127.5353,127.8608,127.4204,127.5353,25445.0
2020-08-19 15:30:00,133.23,133.43,133.23,133.38,7610.0,127.5544,127.7459,127.5544,127.698,7610.0
2020-08-19 15:35:00,133.41,133.45,133.29,133.38,12301.0,127.7268,127.765,127.6119,127.698,12301.0
2020-08-19 15:40:00,133.38,133.63,133.27,133.51,18819.0,127.698,127.9374,127.5927,127.8225,18819.0
2020-08-19 15:45:00,133.54,133.54,132.67,132.84,21818.0,127.8512,127.8512,127.0183,127.181,21818.0
2020-08-19 15:50:00,132.76,133.22,132.71,133.12,26041.0,127.1044,127.5448,127.0566,127.4491,26041.0
2020-08-19 15:55:00,133.13,133.16,132.85,133.02,46116.0,127.4587,127.4874,127.1906,127.3534,46116.0
2020-08-20 09:30:00,132.18,132.18,131.6,131.83,19409.0,126.5492,126.5492,125.9939,126.2141,19409.0
2020-08-20 09:35:00,131.9,132.77,131.9,132.63,11795.0,126.2811,127.114,126.2811,126.98,11795.0
2020-08-20 09:40:00,132.68,132.8,132.52,132.71,7373.0,127.0279,127.1427,126.8747,127.0566,7373.0
2020-08-20 09:45:00,132.68,132.9,132.38,132.76,8921.0,127.0279,127.2385,126.7406,127.1044,8921.0
2020-08-20 09:50:00,132.59,132.72,132.24,132.24,4600.0,126.9417,127.0661,126.6066,126.6066,4600.0
2020-08-20 09:55:00,132.37,132.53,132.18,132.42,3000.0,126.7311,126.8842,126.5492,126.7789,3000.0
2020-08-20 10:00:00,132.45,132.97,132.3,132.97,8090.0,126.8076,127.3055,126.664,127.3055,8090.0
2020-08-20 10:05:00,132.97,133.09,132.76,133.07,6630.0,127.3055,127.4204,127.1044,127.4012,6630.0
2020-08-20 10:10:00,133.14,133.42,133.09,133.34,18655.0,127.4683,127.7363,127.4204,127.6597,18655.0
2020-08-20 10:15:00,133.4,133.64,133.35,133.63,12526.0,127.7172,127.947,127.6693,127.9374,12526.0
2020-08-20 10:20:00,133.68,133.69,133.5,133.5,6221.0,127.9853,127.9948,127.8129,127.8129,6221.0
2020-08-20 10:25:00,133.42,133.55,133.26,133.26,5041.0,127.7363,127.8608,127.5831,127.5831,5041.0
2020-08-20 10:30:00,133.24,133.28,132.98,133.08,6585.0,127.564,127.6023,127.3151,127.4108,6585.0
2020-08-20 10:35:00,132.98,133.15,132.98,132.99,5277.0,127.3151,127.4778,127.3151,127.3246,5277.0
2020-08-20 10:40:00,132.99,133.07,132.78,132.78,5879.0,127.3246,127.4012,127.1236,127.1236,5879.0
2020-08-20 10:45:00,132.8,132.88,132.69,132.88,8409.0,127.1427,127.2193,127.0374,127.2193,8409.0
2020-08-20 10:50:00,132.88,132.98,132.82,132.84,5839.0,127.2193,127.3151,127.1619,127.181,5839.0
2020-08-20 10:55:00,132.81,132.82,132.43,132.51,9796.0,127.1523,127.1619,126.7885,126.8651,9796.0
2020-08-20 11:00:00,132.42,132.77,132.42,132.49,4833.0,126.7789,127.114,126.7789,126.8459,4833.0
2020-08-20 11:05:00,132.43,132.62,132.35,132.41,6720.0,126.7885,126.9704,126.7119,126.7694,6720.0
2020-08-20 11:10:00,132.44,132.49,132.26,132.3,7007.0,126.7981,126.8459,126.6257,126.664,7007.0
2020-08-20 11:15:00,132.36,132.47,132.14,132.16,7808.0,126.7215,126.8268,126.5109,126.53,7808.0
2020-08-20 11:20:00,132.15,132.21,132.05,132.12,4364.0,126.5204,126.5779,126.4247,126.4917,4364.0
2020-08-20 11:25:00,132.12,132.14,131.8,131.88,9611.0,126.4917,126.5109,126.1853,126.2619,9611.0
2020-08-20 11:30:00,131.87,132.01,131.82,131.88,21902.0,126.2524,126.3864,126.2045,126.2619,21902.0
2020-08-20 11:35:00,131.8,131.91,131.45,131.49,31214.0,126.1853,126.2907,125.8502,125.8885,31214.0
2020-08-20 11:40:00,131.57,131.89,131.57,131.85,11123.0,125.9651,126.2715,125.9651,126.2332,11123.0
2020-08-20 11:45:00,131.85,132.03,131.65,131.97,17068.0,126.2332,126.4055,126.0417,126.3481,17068.0
2020-08-20 11:50:00,131.93,132.28,131.89,132.27,2842.0,126.3098,126.6449,126.2715,126.6353,2842.0
2020-08-20 11:55:00,132.31,132.31,132.02,132.02,4604.0,126.6736,126.6736,126.396,126.396,4604.0
2020-08-20 12:00:00,131.99,132.24,131.93,132.24,3725.0,126.3672,126.6066,126.3098,126.6066,3725.0
2020-08-20 12:05:00,132.2,132.2,132.0,132.05,5433.0,126.5683,126.5683,126.3768,126.4247,5433.0
2020-08-20 12:10:00,132.03,132.08,131.85,131.93,2800.0,126.4055,126.4534,126.2332,126.3098,2800.0
2020-08-20 12:15:00,131.93,132.0,131.82,131.97,33112.0,126.3098,126.3768,126.2045,126.3481,33112.0
2020-08-20 12:20:00,131.96,132.03,131.89,132.03,23470.0,126.3385,126.4055,126.2715,126.4055,23470.0
2020-08-20 12:25:00,132.01,132.15,132.01,132.15,6543.0,126.3864,126.5204,126.3864,126.5204,6543.0
2020-08-20 12:30:00,132.14,132.31,132.13,132.21,18075.0,126.5109,126.6736,126.5013,126.5779,18075.0
2020-08-20 12:35:00,132.2,132.34,132.19,132.32,3335.0,126.5683,126.7023,126.5587,126.6832,3335.0
2020-08-20 12:40:00,132.3,132.38,132.2,132.22,3523.0,126.664,126.7406,126.5683,126.5874,3523.0
2020-08-20 12:45:00,132.25,132.3,132.1,132.2,17702.0,126.6162,126.664,126.4726,126.5683,17702.0
2020-08-20 12:50:00,132.22,132.29,132.04,132.1,21400.0,126.5874,126.6545,126.4151,126.4726,21400.0
2020-08-20 12:55:00,132.1,132.25,132.09,132.25,3072.0,126.4726,126.6162,126.463,126.6162,3072.0
2020-08-20 13:00:00,132.22,132.42,132.19,132.42,3685.0,126.5874,126.7789,126.5587,126.7789,3685.0
2020-08-20 13:05:00,132.38,132.38,132.13,132.21,4511.0,126.7406,126.7406,126.5013,126.5779,4511.0
2020-08-20 13:10:00,132.24,132.25,132.07,132.16,2748.0,126.6066,126.6162,126.4438,126.53,2748.0
2020-08-20 13:15:00,132.17,132.17,131.93,131.94,5658.0,126.5396,126.5396,126.3098,126.3194,5658.0
2020-08-20 13:20:00,131.97,132.12,131.97,132.12,4095.0,126.3481,126.4917,126.3481,126.4917,4095.0
2020-08-20 13:25:00,132.07,132.11,132.04,132.04,1333.0,126.4438,126.4821,126.4151,126.4151,1333.0
2020-08-20 13:30:00,132.06,132.25,132.01,132.23,2409.0,126.4343,126.6162,126.3864,126.597,2409.0
2020-08-20 13:35:00,132.27,132.27,132.0,132.05,6888.0,126.6353,126.6353,126.3768,126.4247,6888.0
2020-08-20 13:40:00,132.0,132.09,132.0,132.03,4739.0,126.3768,126.463,126.3768,126.4055,4739.0
2020-08-20 13:45:00,132.01,132.06,131.88,131.95,6934.0,126.3864,126.4343,126.2619,126.3289,6934.0
2020-08-20 13:50:00,131.99,132.17,131.95,132.05,13501.0,126.3672,126.5396,126.3289,126.4247,13501.0
2020-08-20 13:55:00,132.02,132.06,131.74,131.78,7064.0,126.396,126.4343,126.1279,126.1662,7064.0
2020-08-20 14:00:00,131.78,131.89,131.74,131.78,4191.0,126.1662,126.2715,126.1279,126.1662,4191.0
2020-08-20 14:05:00,131.81,131.84,131.72,131.72,15468.0,126.1949,126.2236,126.1087,126.1087,15468.0
2020-08-20 14:10:00,131.75,131.8,131.44,131.7,27729.0,126.1375,126.1853,125.8407,126.0896,27729.0
2020-08-20 14:15:00,131.73,131.74,131.56,131.6,3640.0,126.1183,126.1279,125.9556,125.9939,3640.0
2020-08-20 14:20:00,131.61,131.65,131.41,131.49,10712.0,126.0034,126.0417,125.812,125.8885,10712.0
2020-08-20 14:25:00,131.51,131.59,131.14,131.22,18955.0,125.9077,125.9843,125.5535,125.63,18955.0
2020-08-20 14:30:00,131.24,131.3,131.1,131.15,6749.0,125.6492,125.7066,125.5152,125.563,6749.0
2020-08-20 14:35:00,131.11,131.19,130.96,130.96,8669.0,125.5247,125.6013,125.3811,125.3811,8669.0
2020-08-20 14:40:00,130.98,131.05,130.83,130.89,5828.0,125.4003,125.4673,125.2567,125.3141,5828.0
2020-08-20 14:45:00,130.91,130.92,130.81,130.92,4441.0,125.3333,125.3428,125.2375,125.3428,4441.0
2020-08-20 14:50:00,130.9,130.99,130.87,130.95,4400.0,125.3237,125.4098,125.295,125.3715,4400.0
2020-08-20 14:55:00,130.94,130.95,130.79,130.81,3954.0,125.362,125.3715,125.2184,125.2375,3954.0
2020-08-20 15:00:00,130.81,131.1,130.81,131.03,6287.0,125.2375,125.5152,125.2375,125.4481,6287.0
2020-08-20 15:05:00,131.09,131.12,130.86,130.91,3835.0,125.5056,125.5343,125.2854,125.3333,3835.0
2020-08-20 15:10:00,130.91,131.03,130.84,130.97,7350.0,125.3333,125.4481,125.2662,125.3907,7350.0
2020-08-20 15:15:00,130.99,131.01,130.89,130.89,17495.0,125.4098,125.429,125.3141,125.3141,17495.0
2020-08-20 15:20:00,130.84,130.92,130.57,130.72,12793.0,125.2662,125.3428,125.0077,125.1513,12793.0
2020-08-20 15:25:00,130.71,130.81,130.46,130.55,10221.0,125.1418,125.2375,124.9024,124.9886,10221.0
2020-08-20 15:30:00,130.47,130.54,130.18,130.25,12916.0,124.912,124.979,124.6344,124.7014,12916.0
2020-08-20 15:35:00,130.21,130.43,130.14,130.43,18864.0,124.6631,124.8737,124.5961,124.8737,18864.0
2020-08-20 15:40:00,130.44,130.8,130.41,130.74,19205.0,124.8833,125.2279,124.8546,125.1705,19205.0
2020-08-20 15:45:00,130.7,131.01,130.66,130.87,30238.0,125.1322,125.429,125.0939,125.295,30238.0
2020-08-20 15:50:00,130.78,130.98,130.58,130.88,42314.0,125.2088,125.4003,125.0173,125.3045,42314.0
2020-08-20 15:55:00,130.91,131.22,130.81,131.15,95997.0,125.3333,125.63,125.2375,125.563,95997.0
2020-08-21 09:30:00,130.75,132.49,130.75,132.31,65018.0,125.1801,126.8459,125.1801,126.6736,65018.0
2020-08-21 09:35:00,132.43,132.43,131.49,131.64,2913.0,126.7885,126.7885,125.8885,126.0322,2913.0
2020-08-21 09:40:00,131.63,131.89,131.19,131.33,2800.0,126.0226,126.2715,125.6013,125.7354,2800.0
2020-08-21 09:45:00,131.3,132.49,131.25,132.48,6812.0,125.7066,126.8459,125.6588,126.8364,6812.0
2020-08-21 09:50:00,132.36,132.47,131.38,131.48,12939.0,126.7215,126.8268,125.7832,125.879,12939.0
2020-08-21 09:55:00,131.46,131.57,131.13,131.31,5167.0,125.8598,125.9651,125.5439,125.7162,5167.0
2020-08-21 10:00:00,131.38,131.67,131.19,131.35,10297.0,125.7832,126.0609,125.6013,125.7545,10297.0
2020-08-21 10:05:00,131.33,131.54,131.31,131.46,3300.0,125.7354,125.9364,125.7162,125.8598,3300.0
2020-08-21 10:10:00,131.46,131.6,131.02,131.13,3000.0,125.8598,125.9939,125.4386,125.5439,3000.0
2020-08-21 10:15:00,131.08,131.27,130.91,131.12,4960.0,125.496,125.6779,125.3333,125.5343,4960.0
2020-08-21 10:20:00,131.04,131.06,130.55,130.55,2491.0,125.4577,125.4769,124.9886,124.9886,2491.0
2020-08-21 10:25:00,130.36,130.74,130.29,130.7,9653.0,124.8067,125.1705,124.7397,125.1322,9653.0
2020-08-21 10:30:00,130.75,131.05,130.58,130.92,5258.0,125.1801,125.4673,125.0173,125.3428,5258.0
2020-08-21 10:35:00,131.05,131.13,130.97,131.04,5677.0,125.4673,125.5439,125.3907,125.4577,5677.0
2020-08-21 10:40:00,130.96,131.06,130.72,130.75,5379.0,125.3811,125.4769,125.1513,125.1801,5379.0
2020-08-21 10:45:00,130.73,131.0,130.7,130.91,6333.0,125.1609,125.4194,125.1322,125.3333,6333.0
2020-08-21 10:50:00,130.97,131.21,130.79,131.18,6761.0,125.3907,125.6205,125.2184,125.5918,6761.0
2020-08-21 10:55:00,131.11,131.14,131.02,131.14,7913.0,125.5247,125.5535,125.4386,125.5535,7913.0
2020-08-21 11:00:00,131.08,131.14,130.88,131.07,6315.0,125.496,125.5535,125.3045,125.4864,6315.0
2020-08-21 11:05:00,131.07,131.18,131.02,131.13,5504.0,125.4864,125.5918,125.4386,125.5439,5504.0
2020-08-21 11:10:00,131.09,131.25,131.01,131.05,10300.0,125.5056,125.6588,125.429,125.4673,10300.0
2020-08-21 11:15:00,131.01,131.01,130.68,130.76,5647.0,125.429,125.429,125.1131,125.1896,5647.0
2020-08-21 11:20:00,130.79,131.02,130.66,130.83,5774.0,125.2184,125.4386,125.0939,125.2567,5774.0
2020-08-21 11:25:00,130.8,131.18,130.79,131.18,8230.0,125.2279,125.5918,125.2184,125.5918,8230.0
2020-08-21 11:30:00,131.12,131.34,131.11,131.34,4502.0,125.5343,125.7449,125.5247,125.7449,4502.0
2020-08-21 11:35:00,131.35,131.42,131.23,131.39,3486.0,125.7545,125.8215,125.6396,125.7928,3486.0
2020-08-21 11:40:00,131.39,131.44,131.24,131.24,3325.0,125.7928,125.8407,125.6492,125.6492,3325.0
2020-08-21 11:45:00,131.25,131.35,131.25,131.32,6336.0,125.6588,125.7545,125.6588,125.7258,6336.0
2020-08-21 11:50:00,131.34,131.71,131.3,131.67,8916.0,125.7449,126.0992,125.7066,126.0609,8916.0
2020-08-21 11:55:00,131.68,131.85,131.66,131.72,3506.0,126.0705,126.2332,126.0513,126.1087,3506.0
2020-08-21 12:00:00,131.7,131.73,131.52,131.52,3404.0,126.0896,126.1183,125.9173,125.9173,3404.0
2020-08-21 12:05:00,131.54,131.93,131.54,131.93,4900.0,125.9364,126.3098,125.9364,126.3098,4900.0
2020-08-21 12:10:00,132.0,132.26,131.98,132.18,13725.0,126.3768,126.6257,126.3577,126.5492,13725.0
2020-08-21 12:15:00,132.25,132.35,132.18,132.18,6045.0,126.6162,126.7119,126.5492,126.5492,6045.0
2020-08-21 12:20:00,132.22,132.4,132.1,132.11,4370.0,126.5874,126.7598,126.4726,126.4821,4370.0
2020-08-21 12:25:00,132.08,132.08,131.58,131.59,3467.0,126.4534,126.4534,125.9747,125.9843,3467.0
2020-08-21 12:30:00,131.55,131.97,131.54,131.91,4365.0,125.946,126.3481,125.9364,126.2907,4365.0
2020-08-21 12:35:00,131.9,131.97,131.81,131.84,7806.0,126.2811,126.3481,126.1949,126.2236,7806.0
2020-08-21 12:40:00,131.8,131.9,131.8,131.9,6347.0,126.1853,126.2811,126.1853,126.2811,6347.0
2020-08-21 12:45:00,131.9,131.91,131.76,131.76,2100.0,126.2811,126.2907,126.147,126.147,2100.0
2020-08-21 12:50:00,131.76,131.87,131.62,131.68,11155.0,126.147,126.2524,126.013,126.0705,11155.0
2020-08-21 12:55:00,131.77,131.87,131.53,131.59,7753.0,126.1566,126.2524,125.9268,125.9843,7753.0
2020-08-21 13:00:00,131.65,132.05,131.62,132.05,8260.0,126.0417,126.4247,126.013,126.4247,8260.0
2020-08-21 13:05:00,131.99,132.02,131.91,131.99,10504.0,126.3672,126.396,126.2907,126.3672,10504.0
2020-08-21 13:10:00,131.91,132.13,131.91,132.13,4541.0,126.2907,126.5013,126.2907,126.5013,4541.0
2020-08-21 13:15:00,132.22,132.32,132.19,132.25,5425.0,126.5874,126.6832,126.5587,126.6162,5425.0
2020-08-21 13:20:00,132.21,132.23,132.1,132.13,6301.0,126.5779,126.597,126.4726,126.5013,6301.0
2020-08-21 13:25:00,132.11,132.21,132.0,132.09,3808.0,126.4821,126.5779,126.3768,126.463,3808.0
2020-08-21 13:30:00,132.08,132.12,131.95,132.03,5396.0,126.4534,126.4917,126.3289,126.4055,5396.0
2020-08-21 13:35:00,132.02,132.18,132.01,132.17,4031.0,126.396,126.5492,126.3864,126.5396,4031.0
2020-08-21 13:40:00,132.14,132.17,131.8,132.14,8905.0,126.5109,126.5396,126.1853,126.5109,8905.0
2020-08-21 13:45:00,132.14,132.34,132.1,132.34,7235.0,126.5109,126.7023,126.4726,126.7023,7235.0
2020-08-21 13:50:00,132.42,132.78,132.37,132.69,22233.0,126.7789,127.1236,126.7311,127.0374,22233.0
2020-08-21 13:55:00,132.66,132.75,132.54,132.54,4828.0,127.0087,127.0949,126.8938,126.8938,4828.0
2020-08-21 14:00:00,132.54,132.58,132.46,132.48,11956.0,126.8938,126.9321,126.8172,126.8364,11956.0
2020-08-21 14:05:00,132.5,132.63,132.48,132.62,6761.0,126.8555,126.98,126.8364,126.9704,6761.0
2020-08-21 14:10:00,132.61,132.64,132.48,132.48,6514.0,126.9608,126.9896,126.8364,126.8364,6514.0
2020-08-21 14:15:00,132.51,132.51,132.36,132.45,5123.0,126.8651,126.8651,126.7215,126.8076,5123.0
2020-08-21 14:20:00,132.47,132.86,132.47,132.69,10038.0,126.8268,127.2002,126.8268,127.0374,10038.0
2020-08-21 14:25:00,132.69,132.73,132.61,132.65,8343.0,127.0374,127.0757,126.9608,126.9991,8343.0
2020-08-21 14:30:00,132.66,132.74,132.61,132.61,7199.0,127.0087,127.0853,126.9608,126.9608,7199.0
2020-08-21 14:35:00,132.66,132.83,132.63,132.79,5871.0,127.0087,127.1715,126.98,127.1332,5871.0
2020-08-21 14:40:00,132.78,132.83,132.59,132.64,12861.0,127.1236,127.1715,126.9417,126.9896,12861.0
2020-08-21 14:45:00,132.66,132.75,132.62,132.63,19036.0,127.0087,127.0949,126.9704,126.98,19036.0
2020-08-21 14:50:00,132.67,132.98,132.63,132.87,9500.0,127.0183,127.3151,126.98,127.2098,9500.0
2020-08-21 14:55:00,132.87,132.88,132.49,132.61,8071.0,127.2098,127.2193,126.8459,126.9608,8071.0
2020-08-21 15:00:00,132.62,132.7,132.48,132.49,6356.0,126.9704,127.047,126.8364,126.8459,6356.0
2020-08-21 15:05:00,132.53,132.63,132.49,132.52,4912.0,126.8842,126.98,126.8459,126.8747,4912.0
2020-08-21 15:10:00,132.52,132.52,132.34,132.42,4000.0,126.8747,126.8747,126.7023,126.7789,4000.0
2020-08-21 15:15:00,132.38,132.39,132.15,132.19,3344.0,126.7406,126.7502,126.5204,126.5587,3344.0
2020-08-21 15:20:00,132.22,132.34,132.22,132.22,5551.0,126.5874,126.7023,126.5874,126.5874,5551.0
2020-08-21 15:25:00,132.28,132.41,132.23,132.4,8420.0,126.6449,126.7694,126.597,126.7598,8420.0
2020-08-21 15:30:00,132.37,132.44,132.25,132.3,12482.0,126.7311,126.7981,126.6162,126.664,12482.0
2020-08-21 15:35:00,132.31,132.44,132.29,132.35,11160.0,126.6736,126.7981,126.6545,126.7119,11160.0
2020-08-21 15:40:00,132.35,132.4,132.28,132.33,10633.0,126.7119,126.7598,126.6449,126.6928,10633.0
2020-08-21 15:45:00,132.32,132.39,132.28,132.38,16118.0,126.6832,126.7502,126.6449,126.7406,16118.0
2020-08-21 15:50:00,132.39,132.48,132.33,132.43,29270.0,126.7502,126.8364,126.6928,126.7885,29270.0
2020-08-21 15:55:00,132.46,132.68,132.42,132.54,63246.0,126.8172,127.0279,126.7789,126.8938,63246.0
2020-08-24 09:30:00,133.5,133.67,132.66,132.9,28207.0,127.8129,127.9757,127.0087,127.2385,28207.0
2020-08-24 09:35:00,132.91,132.97,132.0,132.4,6081.0,127.2481,127.3055,126.3768,126.7598,6081.0
2020-08-24 09:40:00,132.49,132.98,132.33,132.81,2217.0,126.8459,127.3151,126.6928,127.1523,2217.0
2020-08-24 09:45:00,132.99,133.3,132.9,133.22,5543.0,127.3246,127.6214,127.2385,127.5448,5543.0
2020-08-24 09:50:00,133.26,133.79,133.26,133.76,12173.0,127.5831,128.0906,127.5831,128.0618,12173.0
2020-08-24 09:55:00,133.84,134.21,133.75,134.08,11573.0,128.1384,128.4927,128.0523,128.3682,11573.0
2020-08-24 10:00:00,134.22,134.29,133.57,134.29,12507.0,128.5022,128.5693,127.8799,128.5693,12507.0
2020-08-24 10:05:00,134.23,134.74,134.19,134.7,5726.0,128.5118,129.0001,128.4735,128.9618,5726.0
2020-08-24 10:10:00,134.82,134.85,134.3,134.3,4498.0,129.0767,129.1054,128.5788,128.5788,4498.0
2020-08-24 10:15:00,134.5,134.55,134.15,134.38,11293.0,128.7703,128.8182,128.4352,128.6554,11293.0
2020-08-24 10:20:00,134.41,134.47,134.05,134.11,19223.0,128.6842,128.7416,128.3395,128.3969,19223.0
2020-08-24 10:25:00,134.24,134.29,134.0,134.28,2731.0,128.5214,128.5693,128.2916,128.5597,2731.0
2020-08-24 10:30:00,134.27,134.64,134.21,134.52,14167.0,128.5501,128.9044,128.4927,128.7895,14167.0
2020-08-24 10:35:00,134.52,134.95,134.5,134.85,11797.0,128.7895,129.2011,128.7703,129.1054,11797.0
2020-08-24 10:40:00,134.9,135.07,134.79,134.82,12537.0,129.1533,129.316,129.048,129.0767,12537.0
2020-08-24 10:45:00,134.86,134.94,134.66,134.93,7904.0,129.115,129.1916,128.9235,129.182,7904.0
2020-08-24 10:50:00,134.95,135.05,134.68,134.85,107485.0,129.2011,129.2969,128.9427,129.1054,107485.0
2020-08-24 10:55:00,134.89,135.05,134.75,134.99,8194.0,129.1437,129.2969,129.0097,129.2394,8194.0
2020-08-24 11:00:00,134.96,134.96,134.69,134.82,6639.0,129.2107,129.2107,128.9522,129.0767,6639.0
2020-08-24 11:05:00,134.8,134.99,134.66,134.8,6757.0,129.0575,129.2394,128.9235,129.0575,6757.0
2020-08-24 11:10:00,134.79,135.0,134.76,134.96,4829.0,129.048,129.249,129.0192,129.2107,4829.0
2020-08-24 11:15:00,134.99,134.99,134.85,134.89,1664.0,129.2394,129.2394,129.1054,129.1437,1664.0
2020-08-24 11:20:00,134.87,134.94,134.87,134.89,6923.0,129.1246,129.1916,129.1246,129.1437,6923.0
2020-08-24 11:25:00,134.89,134.93,134.84,134.84,4049.0,129.1437,129.182,129.0958,129.0958,4049.0
2020-08-24 11:30:00,134.85,134.9,134.81,134.88,7966.0,129.1054,129.1533,129.0671,129.1341,7966.0
2020-08-24 11:35:00,134.91,134.91,134.62,134.67,8613.0,129.1629,129.1629,128.8852,128.9331,8613.0
2020-08-24 11:40:00,134.65,134.69,134.61,134.63,5722.0,128.9139,128.9522,128.8756,128.8948,5722.0
2020-08-24 11:45:00,134.63,134.68,134.6,134.64,2700.0,128.8948,128.9427,128.8661,128.9044,2700.0
2020-08-24 11:50:00,134.6,134.7,134.38,134.54,8476.0,128.8661,128.9618,128.6554,128.8086,8476.0
2020-08-24 11:55:00,134.56,134.67,134.26,134.35,4712.0,128.8278,128.9331,128.5405,128.6267,4712.0
2020-08-24 12:00:00,134.31,134.42,134.19,134.19,5280.0,128.5884,128.6937,128.4735,128.4735,5280.0
2020-08-24 12:05:00,134.2,134.48,134.19,134.31,5261.0,128.4831,128.7512,128.4735,128.5884,5261.0
2020-08-24 12:10:00,134.33,134.37,134.15,134.32,5146.0,128.6076,128.6459,128.4352,128.598,5146.0
2020-08-24 12:15:00,134.37,134.42,134.26,134.3,5308.0,128.6459,128.6937,128.5405,128.5788,5308.0
2020-08-24 12:20:00,134.37,134.37,134.16,134.27,2900.0,128.6459,128.6459,128.4448,128.5501,2900.0
2020-08-24 12:25:00,134.27,134.28,134.18,134.18,3433.0,128.5501,128.5597,128.464,128.464,3433.0
2020-08-24 12:30:00,134.18,134.21,134.03,134.05,5619.0,128.464,128.4927,128.3203,128.3395,5619.0
2020-08-24 12:35:00,134.11,134.35,134.11,134.34,6060.0,128.3969,128.6267,128.3969,128.6171,6060.0
2020-08-24 12:40:00,134.37,134.48,134.35,134.48,2273.0,128.6459,128.7512,128.6267,128.7512,2273.0
2020-08-24 12:45:00,134.4,134.4,134.14,134.16,2701.0,128.6746,128.6746,128.4257,128.4448,2701.0
2020-08-24 12:50:00,134.2,134.2,133.93,134.0,6942.0,128.4831,128.4831,128.2246,128.2916,6942.0
2020-08-24 12:55:00,133.99,134.12,133.95,134.09,3309.0,128.282,128.4065,128.2437,128.3778,3309.0
2020-08-24 13:00:00,134.03,134.32,133.97,134.32,4400.0,128.3203,128.598,128.2629,128.598,4400.0
2020-08-24 13:05:00,134.34,134.45,134.26,134.26,4863.0,128.6171,128.7224,128.5405,128.5405,4863.0
2020-08-24 13:10:00,134.33,134.52,134.09,134.15,4378.0,128.6076,128.7895,128.3778,128.4352,4378.0
2020-08-24 13:15:00,134.09,134.19,134.07,134.11,5871.0,128.3778,128.4735,128.3586,128.3969,5871.0
2020-08-24 13:20:00,134.09,134.11,134.01,134.07,2000.0,128.3778,128.3969,128.3012,128.3586,2000.0
2020-08-24 13:25:00,134.06,134.26,134.05,134.26,2200.0,128.3491,128.5405,128.3395,128.5405,2200.0
2020-08-24 13:30:00,134.21,134.25,133.92,133.92,5258.0,128.4927,128.531,128.215,128.215,5258.0
2020-08-24 13:35:00,133.94,134.02,133.89,134.01,3506.0,128.2342,128.3108,128.1863,128.3012,3506.0
2020-08-24 13:40:00,134.05,134.11,134.01,134.05,2300.0,128.3395,128.3969,128.3012,128.3395,2300.0
2020-08-24 13:45:00,134.06,134.06,133.74,133.74,2695.0,128.3491,128.3491,128.0427,128.0427,2695.0
2020-08-24 13:50:00,133.8,134.01,133.8,133.99,2608.0,128.1001,128.3012,128.1001,128.282,2608.0
2020-08-24 13:55:00,133.99,134.07,133.93,133.93,2605.0,128.282,128.3586,128.2246,128.2246,2605.0
2020-08-24 14:00:00,133.94,133.94,133.84,133.9,2285.0,128.2342,128.2342,128.1384,128.1959,2285.0
2020-08-24 14:05:00,133.91,133.91,133.62,133.69,3502.0,128.2055,128.2055,127.9278,127.9948,3502.0
2020-08-24 14:10:00,133.67,133.82,133.67,133.82,2771.0,127.9757,128.1193,127.9757,128.1193,2771.0
2020-08-24 14:15:00,133.82,133.98,133.81,133.97,2961.0,128.1193,128.2725,128.1097,128.2629,2961.0
2020-08-24 14:20:00,133.96,133.98,133.63,133.63,5409.0,128.2533,128.2725,127.9374,127.9374,5409.0
2020-08-24 14:25:00,133.62,133.81,133.59,133.81,3073.0,127.9278,128.1097,127.8991,128.1097,3073.0
2020-08-24 14:30:00,133.77,133.87,133.77,133.84,4074.0,128.0714,128.1672,128.0714,128.1384,4074.0
2020-08-24 14:35:00,133.88,133.9,133.78,133.83,3817.0,128.1767,128.1959,128.081,128.1289,3817.0
2020-08-24 14:40:00,133.8,133.84,133.74,133.82,3459.0,128.1001,128.1384,128.0427,128.1193,3459.0
2020-08-24 14:45:00,133.83,133.97,133.78,133.78,4151.0,128.1289,128.2629,128.081,128.081,4151.0
2020-08-24 14:50:00,133.8,133.8,133.68,133.72,2900.0,128.1001,128.1001,127.9853,128.0235,2900.0
2020-08-24 14:55:00,133.72,133.87,133.72,133.77,3981.0,128.0235,128.1672,128.0235,128.0714,3981.0
2020-08-24 15:00:00,133.77,133.77,133.61,133.63,4195.0,128.0714,128.0714,127.9182,127.9374,4195.0
2020-08-24 15:05:00,133.62,133.73,133.54,133.65,4868.0,127.9278,128.0331,127.8512,127.9565,4868.0
2020-08-24 15:10:00,133.63,133.83,133.61,133.77,4783.0,127.9374,128.1289,127.9182,128.0714,4783.0
2020-08-24 15:15:00,133.83,133.89,133.69,133.84,4004.0,128.1289,128.1863,127.9948,128.1384,4004.0
2020-08-24 15:20:00,133.82,133.94,133.78,133.94,4342.0,128.1193,128.2342,128.081,128.2342,4342.0
2020-08-24 15:25:00,133.93,134.05,133.86,134.02,6671.0,128.2246,128.3395,128.1576,128.3108,6671.0
2020-08-24 15:30:00,134.02,134.07,133.91,134.0,7507.0,128.3108,128.3586,128.2055,128.2916,7507.0
2020-08-24 15:35:00,134.01,134.23,134.01,134.09,10256.0,128.3012,128.5118,128.3012,128.3778,10256.0
2020-08-24 15:40:00,134.09,134.5,134.09,134.44,20826.0,128.3778,128.7703,128.3778,128.7129,20826.0
2020-08-24 15:45:00,134.47,134.62,134.42,134.6,24428.0,128.7416,128.8852,128.6937,128.8661,24428.0
2020-08-24 15:50:00,134.58,134.58,134.3,134.39,42094.0,128.8469,128.8469,128.5788,128.665,42094.0
2020-08-24 15:55:00,134.4,134.52,134.26,134.38,93867.0,128.6746,128.7895,128.5405,128.6554,93867.0
2020-08-25 09:30:00,134.5,134.75,134.35,134.35,24137.0,128.7703,129.0097,128.6267,128.6267,24137.0
2020-08-25 09:35:00,134.19,134.61,133.77,134.61,6717.0,128.4735,128.8756,128.0714,128.8756,6717.0
2020-08-25 09:40:00,134.62,134.64,133.38,133.38,5924.0,128.8852,128.9044,127.698,127.698,5924.0
2020-08-25 09:45:00,133.54,133.55,133.22,133.27,6754.0,127.8512,127.8608,127.5448,127.5927,6754.0
2020-08-25 09:50:00,133.27,133.52,133.09,133.5,6116.0,127.5927,127.8321,127.4204,127.8129,6116.0
2020-08-25 09:55:00,133.37,133.62,133.2,133.2,2963.0,127.6885,127.9278,127.5257,127.5257,2963.0
2020-08-25 10:00:00,133.18,133.24,132.73,133.11,3911.0,127.5066,127.564,127.0757,127.4395,3911.0
2020-08-25 10:05:00,133.25,133.44,132.87,133.44,2400.0,127.5736,127.7555,127.2098,127.7555,2400.0
2020-08-25 10:10:00,133.23,133.32,132.7,132.82,2778.0,127.5544,127.6406,127.047,127.1619,2778.0
2020-08-25 10:15:00,132.78,133.12,132.78,133.02,2832.0,127.1236,127.4491,127.1236,127.3534,2832.0
2020-08-25 10:20:00,132.98,133.48,132.84,133.3,4873.0,127.3151,127.7938,127.181,127.6214,4873.0
2020-08-25 10:25:00,133.24,133.34,132.98,133.27,4137.0,127.564,127.6597,127.3151,127.5927,4137.0
2020-08-25 10:30:00,133.19,133.23,132.65,132.73,5540.0,127.5161,127.5544,126.9991,127.0757,5540.0
2020-08-25 10:35:00,132.61,132.73,132.52,132.61,11590.0,126.9608,127.0757,126.8747,126.9608,11590.0
2020-08-25 10:40:00,132.62,132.69,132.4,132.61,14844.0,126.9704,127.0374,126.7598,126.9608,14844.0
2020-08-25 10:45:00,132.53,132.64,132.37,132.43,33048.0,126.8842,126.9896,126.7311,126.7885,33048.0
2020-08-25 10:50:00,132.39,132.58,132.12,132.13,22606.0,126.7502,126.9321,126.4917,126.5013,22606.0
2020-08-25 10:55:00,132.12,132.28,131.78,131.87,10693.0,126.4917,126.6449,126.1662,126.2524,10693.0
2020-08-25 11:00:00,131.85,132.51,131.85,132.48,4221.0,126.2332,126.8651,126.2332,126.8364,4221.0
2020-08-25 11:05:00,132.38,132.39,132.05,132.22,5303.0,126.7406,126.7502,126.4247,126.5874,5303.0
2020-08-25 11:10:00,132.22,132.39,132.1,132.28,14447.0,126.5874,126.7502,126.4726,126.6449,14447.0
2020-08-25 11:15:00,132.27,132.44,132.06,132.06,9321.0,126.6353,126.7981,126.4343,126.4343,9321.0
2020-08-25 11:20:00,132.07,132.18,131.83,131.97,4422.0,126.4438,126.5492,126.2141,126.3481,4422.0
2020-08-25 11:25:00,132.02,132.23,131.86,132.16,5379.0,126.396,126.597,126.2428,126.53,5379.0
2020-08-25 11:30:00,132.2,132.25,131.93,132.14,2868.0,126.5683,126.6162,126.3098,126.5109,2868.0
2020-08-25 11:35:00,132.04,132.17,131.99,132.06,3311.0,126.4151,126.5396,126.3672,126.4343,3311.0
2020-08-25 11:40:00,132.1,132.12,131.89,131.89,5119.0,126.4726,126.4917,126.2715,126.2715,5119.0
2020-08-25 11:45:00,131.88,132.01,131.83,131.92,3426.0,126.2619,126.3864,126.2141,126.3002,3426.0
2020-08-25 11:50:00,131.78,131.95,131.76,131.91,2700.0,126.1662,126.3289,126.147,126.2907,2700.0
2020-08-25 11:55:00,131.87,131.98,131.85,131.93,4980.0,126.2524,126.3577,126.2332,126.3098,4980.0
2020-08-25 12:00:00,131.96,132.18,131.89,132.14,5832.0,126.3385,126.5492,126.2715,126.5109,5832.0
2020-08-25 12:05:00,132.13,132.37,132.12,132.37,3046.0,126.5013,126.7311,126.4917,126.7311,3046.0
2020-08-25 12:10:00,132.33,132.33,132.01,132.1,3100.0,126.6928,126.6928,126.3864,126.4726,3100.0
2020-08-25 12:15:00,132.11,132.28,132.11,132.13,3201.0,126.4821,126.6449,126.4821,126.5013,3201.0
2020-08-25 12:20:00,132.09,132.43,132.09,132.42,3801.0,126.463,126.7885,126.463,126.7789,3801.0
2020-08-25 12:25:00,132.46,132.52,132.26,132.26,6650.0,126.8172,126.8747,126.6257,126.6257,6650.0
2020-08-25 12:30:00,132.28,132.53,132.28,132.51,4401.0,126.6449,126.8842,126.6449,126.8651,4401.0
2020-08-25 12:35:00,132.52,132.79,132.51,132.77,5111.0,126.8747,127.1332,126.8651,127.114,5111.0
2020-08-25 12:40:00,132.83,132.84,132.74,132.84,2519.0,127.1715,127.181,127.0853,127.181,2519.0
2020-08-25 12:45:00,132.78,132.96,132.74,132.92,3200.0,127.1236,127.2959,127.0853,127.2576,3200.0
2020-08-25 12:50:00,132.87,132.88,132.7,132.7,4300.0,127.2098,127.2193,127.047,127.047,4300.0
2020-08-25 12:55:00,132.72,132.82,132.63,132.73,1831.0,127.0661,127.1619,126.98,127.0757,1831.0
2020-08-25 13:00:00,132.59,132.67,132.42,132.49,8010.0,126.9417,127.0183,126.7789,126.8459,8010.0
2020-08-25 13:05:00,132.48,132.74,132.47,132.72,3005.0,126.8364,127.0853,126.8268,127.0661,3005.0
2020-08-25 13:10:00,132.72,132.72,132.45,132.52,2402.0,127.0661,127.0661,126.8076,126.8747,2402.0
2020-08-25 13:15:00,132.51,132.72,132.5,132.68,6502.0,126.8651,127.0661,126.8555,127.0279,6502.0
2020-08-25 13:20:00,132.68,132.74,132.56,132.74,7572.0,127.0279,127.0853,126.913,127.0853,7572.0
2020-08-25 13:25:00,132.81,132.83,132.55,132.55,8710.0,127.1523,127.1715,126.9034,126.9034,8710.0
2020-08-25 13:30:00,132.49,132.83,132.49,132.74,4591.0,126.8459,127.1715,126.8459,127.0853,4591.0
2020-08-25 13:35:00,132.8,132.97,132.55,132.97,22489.0,127.1427,127.3055,126.9034,127.3055,22489.0
2020-08-25 13:40:00,132.9,132.9,132.77,132.77,4030.0,127.2385,127.2385,127.114,127.114,4030.0
2020-08-25 13:45:00,132.76,133.0,132.76,132.97,3260.0,127.1044,127.3342,127.1044,127.3055,3260.0
2020-08-25 13:50:00,132.96,132.99,132.85,132.85,2928.0,127.2959,127.3246,127.1906,127.1906,2928.0
2020-08-25 13:55:00,132.87,132.89,132.83,132.84,1688.0,127.2098,127.2289,127.1715,127.181,1688.0
2020-08-25 14:00:00,132.82,132.92,132.77,132.91,3762.0,127.1619,127.2576,127.114,127.2481,3762.0
2020-08-25 14:05:00,132.91,132.93,132.88,132.89,1993.0,127.2481,127.2672,127.2193,127.2289,1993.0
2020-08-25 14:10:00,132.9,132.94,132.83,132.83,3606.0,127.2385,127.2768,127.1715,127.1715,3606.0
2020-08-25 14:15:00,132.81,132.99,132.73,132.93,6204.0,127.1523,127.3246,127.0757,127.2672,6204.0
2020-08-25 14:20:00,132.91,133.08,132.9,133.06,6256.0,127.2481,127.4108,127.2385,127.3917,6256.0
2020-08-25 14:25:00,133.07,133.16,133.07,133.1,3890.0,127.4012,127.4874,127.4012,127.43,3890.0
2020-08-25 14:30:00,133.11,133.16,133.1,133.15,1567.0,127.4395,127.4874,127.43,127.4778,1567.0
2020-08-25 14:35:00,133.11,133.41,133.0,133.34,5199.0,127.4395,127.7268,127.3342,127.6597,5199.0
2020-08-25 14:40:00,133.39,133.39,133.24,133.24,3800.0,127.7076,127.7076,127.564,127.564,3800.0
2020-08-25 14:45:00,133.2,133.2,133.04,133.16,3157.0,127.5257,127.5257,127.3725,127.4874,3157.0
2020-08-25 14:50:00,133.14,133.35,133.1,133.31,3957.0,127.4683,127.6693,127.43,127.631,3957.0
2020-08-25 14:55:00,133.34,133.39,133.11,133.15,5910.0,127.6597,127.7076,127.4395,127.4778,5910.0
2020-08-25 15:00:00,133.17,133.39,133.11,133.12,3802.0,127.497,127.7076,127.4395,127.4491,3802.0
2020-08-25 15:05:00,133.16,133.26,133.12,133.12,4378.0,127.4874,127.5831,127.4491,127.4491,4378.0
2020-08-25 15:10:00,133.14,133.26,133.12,133.23,3752.0,127.4683,127.5831,127.4491,127.5544,3752.0
2020-08-25 15:15:00,133.23,133.23,132.98,133.05,6947.0,127.5544,127.5544,127.3151,127.3821,6947.0
2020-08-25 15:20:00,133.05,133.19,133.01,133.18,3090.0,127.3821,127.5161,127.3438,127.5066,3090.0
2020-08-25 15:25:00,133.19,133.27,133.16,133.23,6359.0,127.5161,127.5927,127.4874,127.5544,6359.0
2020-08-25 15:30:00,133.23,133.37,133.21,133.29,5014.0,127.5544,127.6885,127.5353,127.6119,5014.0
2020-08-25 15:35:00,133.29,133.66,133.24,133.61,22891.0,127.6119,127.9661,127.564,127.9182,22891.0
2020-08-25 15:40:00,133.59,133.88,133.59,133.87,18144.0,127.8991,128.1767,127.8991,128.1672,18144.0
2020-08-25 15:45:00,133.89,134.02,133.67,133.8,18325.0,128.1863,128.3108,127.9757,128.1001,18325.0
2020-08-25 15:50:00,133.79,134.12,133.79,134.04,32248.0,128.0906,128.4065,128.0906,128.3299,32248.0
2020-08-25 15:55:00,134.02,134.24,133.98,134.16,84254.0,128.3108,128.5214,128.2725,128.4448,84254.0
2020-08-26 09:30:00,133.59,133.8,132.71,133.36,25384.0,127.8991,128.1001,127.0566,127.6789,25384.0
2020-08-26 09:35:00,133.24,133.24,132.47,132.85,26206.0,127.564,127.564,126.8268,127.1906,26206.0
2020-08-26 09:40:00,133.02,133.39,132.59,132.69,17152.0,127.3534,127.7076,126.9417,127.0374,17152.0
2020-08-26 09:45:00,132.85,132.94,132.57,132.57,3411.0,127.1906,127.2768,126.9225,126.9225,3411.0
2020-08-26 09:50:00,132.71,133.0,132.7,132.71,4701.0,127.0566,127.3342,127.047,127.0566,4701.0
2020-08-26 09:55:00,132.65,133.0,132.53,132.8,8759.0,126.9991,127.3342,126.8842,127.1427,8759.0
2020-08-26 10:00:00,132.45,132.6,131.88,132.36,11426.0,126.8076,126.9513,126.2619,126.7215,11426.0
2020-08-26 10:05:00,132.47,132.53,132.26,132.46,3100.0,126.8268,126.8842,126.6257,126.8172,3100.0
2020-08-26 10:10:00,132.45,132.47,132.12,132.16,1300.0,126.8076,126.8268,126.4917,126.53,1300.0
2020-08-26 10:15:00,132.14,132.14,131.47,131.57,5608.0,126.5109,126.5109,125.8694,125.9651,5608.0
2020-08-26 10:20:00,131.56,131.74,131.4,131.74,6306.0,125.9556,126.1279,125.8024,126.1279,6306.0
2020-08-26 10:25:00,131.7,131.87,131.7,131.83,3790.0,126.0896,126.2524,126.0896,126.2141,3790.0
2020-08-26 10:30:00,131.83,131.94,131.78,131.86,1676.0,126.2141,126.3194,126.1662,126.2428,1676.0
2020-08-26 10:35:00,132.04,132.04,131.83,131.88,1921.0,126.4151,126.4151,126.2141,126.2619,1921.0
2020-08-26 10:40:00,131.7,131.83,131.62,131.75,4537.0,126.0896,126.2141,126.013,126.1375,4537.0
2020-08-26 10:45:00,131.71,131.76,131.2,131.2,7631.0,126.0992,126.147,125.6109,125.6109,7631.0
2020-08-26 10:50:00,131.22,131.59,131.22,131.59,3685.0,125.63,125.9843,125.63,125.9843,3685.0
2020-08-26 10:55:00,131.63,131.63,131.02,131.13,4586.0,126.0226,126.0226,125.4386,125.5439,4586.0
2020-08-26 11:00:00,131.13,131.14,130.72,130.72,20105.0,125.5439,125.5535,125.1513,125.1513,20105.0
2020-08-26 11:05:00,130.79,130.91,130.54,130.56,6418.0,125.2184,125.3333,124.979,124.9982,6418.0
2020-08-26 11:10:00,130.57,130.78,130.57,130.69,4760.0,125.0077,125.2088,125.0077,125.1226,4760.0
2020-08-26 11:15:00,130.61,130.74,130.48,130.56,7380.0,125.046,125.1705,124.9216,124.9982,7380.0
2020-08-26 11:20:00,130.58,130.69,130.41,130.58,4830.0,125.0173,125.1226,124.8546,125.0173,4830.0
2020-08-26 11:25:00,130.58,130.67,130.45,130.53,7870.0,125.0173,125.1035,124.8928,124.9694,7870.0
2020-08-26 11:30:00,130.52,130.56,130.1,130.14,6787.0,124.9599,124.9982,124.5578,124.5961,6787.0
2020-08-26 11:35:00,130.16,130.19,130.05,130.05,4312.0,124.6152,124.6439,124.5099,124.5099,4312.0
2020-08-26 11:40:00,130.0,130.53,129.9,130.38,8953.0,124.462,124.9694,124.3663,124.8258,8953.0
2020-08-26 11:45:00,130.35,130.56,130.18,130.43,6242.0,124.7971,124.9982,124.6344,124.8737,6242.0
2020-08-26 11:50:00,130.44,130.6,130.4,130.4,4465.0,124.8833,125.0365,124.845,124.845,4465.0
2020-08-26 11:55:00,130.43,130.56,130.43,130.44,2750.0,124.8737,124.9982,124.8737,124.8833,2750.0
2020-08-26 12:00:00,130.54,130.59,130.4,130.48,4872.0,124.979,125.0269,124.845,124.9216,4872.0
2020-08-26 12:05:00,130.46,130.64,130.44,130.54,6268.0,124.9024,125.0748,124.8833,124.979,6268.0
2020-08-26 12:10:00,130.53,130.57,130.39,130.47,7652.0,124.9694,125.0077,124.8354,124.912,7652.0
2020-08-26 12:15:00,130.4,130.64,130.34,130.64,4851.0,124.845,125.0748,124.7875,125.0748,4851.0
2020-08-26 12:20:00,130.79,130.97,130.79,130.87,9821.0,125.2184,125.3907,125.2184,125.295,9821.0
2020-08-26 12:25:00,130.93,131.04,130.75,130.75,5499.0,125.3524,125.4577,125.1801,125.1801,5499.0
2020-08-26 12:30:00,130.74,130.83,130.72,130.78,4035.0,125.1705,125.2567,125.1513,125.2088,4035.0
2020-08-26 12:35:00,130.73,130.9,130.72,130.82,2719.0,125.1609,125.3237,125.1513,125.2471,2719.0
2020-08-26 12:40:00,130.88,130.89,130.73,130.78,5508.0,125.3045,125.3141,125.1609,125.2088,5508.0
2020-08-26 12:45:00,130.81,130.87,130.71,130.85,4688.0,125.2375,125.295,125.1418,125.2758,4688.0
2020-08-26 12:50:00,130.87,131.39,130.85,131.36,5075.0,125.295,125.7928,125.2758,125.7641,5075.0
2020-08-26 12:55:00,131.41,131.41,131.2,131.33,2199.0,125.812,125.812,125.6109,125.7354,2199.0
2020-08-26 13:00:00,131.39,131.53,131.26,131.46,3366.0,125.7928,125.9268,125.6683,125.8598,3366.0
2020-08-26 13:05:00,131.48,131.53,131.4,131.48,2050.0,125.879,125.9268,125.8024,125.879,2050.0
2020-08-26 13:10:00,131.5,131.5,131.32,131.33,1205.0,125.8981,125.8981,125.7258,125.7354,1205.0
2020-08-26 13:15:00,131.41,131.42,131.3,131.35,2146.0,125.812,125.8215,125.7066,125.7545,2146.0
2020-08-26 13:20:00,131.34,131.42,131.34,131.39,1103.0,125.7449,125.8215,125.7449,125.7928,1103.0
2020-08-26 13:25:00,131.36,131.46,131.36,131.46,620.0,125.7641,125.8598,125.7641,125.8598,620.0
2020-08-26 13:30:00,131.48,131.66,131.48,131.66,4428.0,125.879,126.0513,125.879,126.0513,4428.0
2020-08-26 13:35:00,131.61,131.7,131.55,131.7,2136.0,126.0034,126.0896,125.946,126.0896,2136.0
2020-08-26 13:40:00,131.74,131.74,131.61,131.64,1528.0,126.1279,126.1279,126.0034,126.0322,1528.0
2020-08-26 13:45:00,131.59,131.59,131.53,131.53,200.0,125.9843,125.9843,125.9268,125.9268,200.0
2020-08-26 13:50:00,131.56,131.64,131.55,131.55,1000.0,125.9556,126.0322,125.946,125.946,1000.0
2020-08-26 13:55:00,131.51,131.53,131.38,131.41,1445.0,125.9077,125.9268,125.7832,125.812,1445.0
2020-08-26 14:00:00,131.47,131.6,131.41,131.6,2592.0,125.8694,125.9939,125.812,125.9939,2592.0
2020-08-26 14:05:00,131.65,131.81,131.62,131.68,3851.0,126.0417,126.1949,126.013,126.0705,3851.0
2020-08-26 14:10:00,131.68,131.68,131.47,131.51,6790.0,126.0705,126.0705,125.8694,125.9077,6790.0
2020-08-26 14:15:00,131.62,131.69,131.56,131.62,6300.0,126.013,126.08,125.9556,126.013,6300.0
2020-08-26 14:20:00,131.64,131.84,131.62,131.81,3232.0,126.0322,126.2236,126.013,126.1949,3232.0
2020-08-26 14:25:00,131.8,131.9,131.78,131.79,4328.0,126.1853,126.2811,126.1662,126.1758,4328.0
2020-08-26 14:30:00,131.77,131.94,131.76,131.83,3855.0,126.1566,126.3194,126.147,126.2141,3855.0
2020-08-26 14:35:00,131.81,131.81,131.6,131.65,4826.0,126.1949,126.1949,125.9939,126.0417,4826.0
2020-08-26 14:40:00,131.64,131.84,131.58,131.69,6761.0,126.0322,126.2236,125.9747,126.08,6761.0
2020-08-26 14:45:00,131.7,131.91,131.7,131.75,4141.0,126.0896,126.2907,126.0896,126.1375,4141.0
2020-08-26 14:50:00,131.69,131.9,131.69,131.87,7231.0,126.08,126.2811,126.08,126.2524,7231.0
2020-08-26 14:55:00,131.81,131.87,131.66,131.7,6857.0,126.1949,126.2524,126.0513,126.0896,6857.0
2020-08-26 15:00:00,131.73,131.75,131.56,131.75,16406.0,126.1183,126.1375,125.9556,126.1375,16406.0
2020-08-26 15:05:00,131.75,132.04,131.75,131.95,5180.0,126.1375,126.4151,126.1375,126.3289,5180.0
2020-08-26 15:10:00,131.96,132.03,131.86,132.02,4481.0,126.3385,126.4055,126.2428,126.396,4481.0
2020-08-26 15:15:00,131.98,131.98,131.77,131.87,8592.0,126.3577,126.3577,126.1566,126.2524,8592.0
2020-08-26 15:20:00,131.86,131.99,131.82,131.95,6287.0,126.2428,126.3672,126.2045,126.3289,6287.0
2020-08-26 15:25:00,131.95,132.04,131.88,131.94,8550.0,126.3289,126.4151,126.2619,126.3194,8550.0
2020-08-26 15:30:00,131.93,131.93,131.42,131.44,10556.0,126.3098,126.3098,125.8215,125.8407,10556.0
2020-08-26 15:35:00,131.44,131.44,131.03,131.19,13912.0,125.8407,125.8407,125.4481,125.6013,13912.0
2020-08-26 15:40:00,131.13,131.3,131.11,131.27,17043.0,125.5439,125.7066,125.5247,125.6779,17043.0
2020-08-26 15:45:00,131.3,131.46,131.29,131.37,11494.0,125.7066,125.8598,125.6971,125.7737,11494.0
2020-08-26 15:50:00,131.39,131.68,131.21,131.68,28554.0,125.7928,126.0705,125.6205,126.0705,28554.0
2020-08-26 15:55:00,131.78,131.78,131.45,131.61,34601.0,126.1662,126.1662,125.8502,126.0034,34601.0
2020-08-27 09:30:00,132.39,132.63,131.9,132.23,17726.0,126.7502,126.98,126.2811,126.597,17726.0
2020-08-27 09:35:00,132.11,133.02,132.0,133.02,32221.0,126.4821,127.3534,126.3768,127.3534,32221.0
2020-08-27 09:40:00,133.02,133.68,133.0,133.63,11287.0,127.3534,127.9853,127.3342,127.9374,11287.0
2020-08-27 09:45:00,133.58,134.48,133.57,134.47,21711.0,127.8895,128.7512,127.8799,128.7416,21711.0
2020-08-27 09:50:00,134.39,134.95,134.31,134.9,16683.0,128.665,129.2011,128.5884,129.1533,16683.0
2020-08-27 09:55:00,134.84,135.67,134.5,135.67,36592.0,129.0958,129.8905,128.7703,129.8905,36592.0
2020-08-27 10:00:00,135.68,135.99,135.01,135.41,29083.0,129.9001,130.1968,129.2586,129.6416,29083.0
2020-08-27 10:05:00,135.36,135.51,134.76,135.2,15014.0,129.5937,129.7373,129.0192,129.4405,15014.0
2020-08-27 10:10:00,135.29,135.71,135.08,135.18,18637.0,129.5267,129.9288,129.3256,129.4214,18637.0
2020-08-27 10:15:00,135.18,135.56,135.05,135.46,20100.0,129.4214,129.7852,129.2969,129.6894,20100.0
2020-08-27 10:20:00,135.46,135.92,135.46,135.68,15604.0,129.6894,130.1298,129.6894,129.9001,15604.0
2020-08-27 10:25:00,135.75,135.94,135.64,135.78,14730.0,129.9671,130.149,129.8618,129.9958,14730.0
2020-08-27 10:30:00,135.77,135.94,135.72,135.84,7974.0,129.9862,130.149,129.9383,130.0532,7974.0
2020-08-27 10:35:00,135.81,135.81,135.35,135.37,17713.0,130.0245,130.0245,129.5841,129.6033,17713.0
2020-08-27 10:40:00,135.23,135.55,135.14,135.38,5861.0,129.4692,129.7756,129.3831,129.6128,5861.0
2020-08-27 10:45:00,135.34,135.85,135.19,135.85,8166.0,129.5745,130.0628,129.4309,130.0628,8166.0
2020-08-27 10:50:00,135.81,136.16,135.73,136.15,12009.0,130.0245,130.3596,129.9479,130.35,12009.0
2020-08-27 10:55:00,136.15,136.61,136.06,136.57,8065.0,130.35,130.7904,130.2639,130.7521,8065.0
2020-08-27 11:00:00,136.6,136.7,136.41,136.46,10086.0,130.7809,130.8766,130.599,130.6468,10086.0
2020-08-27 11:05:00,136.42,136.42,136.14,136.25,9010.0,130.6085,130.6085,130.3405,130.4458,9010.0
2020-08-27 11:10:00,136.29,136.35,136.0,136.0,24889.0,130.4841,130.5415,130.2064,130.2064,24889.0
2020-08-27 11:15:00,135.92,136.23,135.92,136.22,25636.0,130.1298,130.4266,130.1298,130.417,25636.0
2020-08-27 11:20:00,136.16,136.2,135.83,136.2,7019.0,130.3596,130.3979,130.0437,130.3979,7019.0
2020-08-27 11:25:00,136.07,136.11,135.96,136.03,5904.0,130.2734,130.3117,130.1681,130.2351,5904.0
2020-08-27 11:30:00,136.02,136.21,135.98,136.18,6014.0,130.2256,130.4075,130.1873,130.3788,6014.0
2020-08-27 11:35:00,136.12,136.54,136.1,136.43,7305.0,130.3213,130.7234,130.3022,130.6181,7305.0
2020-08-27 11:40:00,136.44,136.44,136.28,136.39,6070.0,130.6277,130.6277,130.4745,130.5798,6070.0
2020-08-27 11:45:00,136.41,136.51,136.38,136.46,7272.0,130.599,130.6947,130.5702,130.6468,7272.0
2020-08-27 11:50:00,136.53,136.62,136.51,136.59,4861.0,130.7138,130.8,130.6947,130.7713,4861.0
2020-08-27 11:55:00,136.69,137.07,136.65,137.07,6454.0,130.867,131.2308,130.8287,131.2308,6454.0
2020-08-27 12:00:00,137.04,137.06,136.61,136.63,11253.0,131.2021,131.2213,130.7904,130.8096,11253.0
2020-08-27 12:05:00,136.58,136.67,136.56,136.59,5698.0,130.7617,130.8479,130.7426,130.7713,5698.0
2020-08-27 12:10:00,136.57,136.88,136.53,136.79,5966.0,130.7521,131.0489,130.7138,130.9628,5966.0
2020-08-27 12:15:00,136.81,136.9,136.76,136.9,4099.0,130.9819,131.0681,130.934,131.0681,4099.0
2020-08-27 12:20:00,136.85,137.03,136.78,137.0,7550.0,131.0202,131.1925,130.9532,131.1638,7550.0
2020-08-27 12:25:00,136.97,137.0,136.43,136.59,10628.0,131.1351,131.1638,130.6181,130.7713,10628.0
2020-08-27 12:30:00,136.64,136.68,136.54,136.59,6984.0,130.8192,130.8575,130.7234,130.7713,6984.0
2020-08-27 12:35:00,136.54,136.63,136.36,136.59,8096.0,130.7234,130.8096,130.5511,130.7713,8096.0
2020-08-27 12:40:00,136.52,136.59,136.29,136.47,12029.0,130.7043,130.7713,130.4841,130.6564,12029.0
2020-08-27 12:45:00,136.51,136.68,136.51,136.57,3179.0,130.6947,130.8575,130.6947,130.7521,3179.0
2020-08-27 12:50:00,136.59,136.61,136.4,136.41,4625.0,130.7713,130.7904,130.5894,130.599,4625.0
2020-08-27 12:55:00,136.41,136.63,136.37,136.57,4927.0,130.599,130.8096,130.5607,130.7521,4927.0
2020-08-27 13:00:00,136.52,136.6,136.49,136.56,6565.0,130.7043,130.7809,130.6755,130.7426,6565.0
2020-08-27 13:05:00,136.56,136.77,136.5,136.77,14784.0,130.7426,130.9436,130.6851,130.9436,14784.0
2020-08-27 13:10:00,136.76,137.0,136.72,136.91,9426.0,130.934,131.1638,130.8957,131.0777,9426.0
2020-08-27 13:15:00,136.93,137.04,136.88,136.88,5544.0,131.0968,131.2021,131.0489,131.0489,5544.0
2020-08-27 13:20:00,136.88,137.13,136.69,137.09,25352.0,131.0489,131.2883,130.867,131.25,25352.0
2020-08-27 13:25:00,137.09,137.11,137.0,137.08,6274.0,131.25,131.2691,131.1638,131.2404,6274.0
2020-08-27 13:30:00,137.1,137.13,137.05,137.13,4608.0,131.2596,131.2883,131.2117,131.2883,4608.0
2020-08-27 13:35:00,137.12,137.41,137.1,137.35,7647.0,131.2787,131.5564,131.2596,131.4989,7647.0
2020-08-27 13:40:00,137.33,137.64,137.3,137.64,13925.0,131.4798,131.7766,131.451,131.7766,13925.0
2020-08-27 13:45:00,137.6,137.61,137.24,137.35,8750.0,131.7383,131.7478,131.3936,131.4989,8750.0
2020-08-27 13:50:00,137.31,137.45,137.3,137.45,9895.0,131.4606,131.5947,131.451,131.5947,9895.0
2020-08-27 13:55:00,137.44,137.56,137.4,137.46,11342.0,131.5851,131.7,131.5468,131.6042,11342.0
2020-08-27 14:00:00,137.46,137.98,137.46,137.95,9030.0,131.6042,132.1021,131.6042,132.0734,9030.0
2020-08-27 14:05:00,137.98,137.98,137.56,137.56,42994.0,132.1021,132.1021,131.7,131.7,42994.0
2020-08-27 14:10:00,137.54,137.57,137.35,137.41,8494.0,131.6808,131.7095,131.4989,131.5564,8494.0
2020-08-27 14:15:00,137.41,137.53,137.34,137.34,9901.0,131.5564,131.6712,131.4893,131.4893,9901.0
2020-08-27 14:20:00,137.33,137.42,137.25,137.42,8036.0,131.4798,131.5659,131.4032,131.5659,8036.0
2020-08-27 14:25:00,137.42,137.52,137.39,137.51,7677.0,131.5659,131.6617,131.5372,131.6521,7677.0
2020-08-27 14:30:00,137.51,137.77,137.31,137.34,16559.0,131.6521,131.901,131.4606,131.4893,16559.0
2020-08-27 14:35:00,137.45,137.53,137.31,137.33,3680.0,131.5947,131.6712,131.4606,131.4798,3680.0
2020-08-27 14:40:00,137.38,137.44,137.28,137.31,9268.0,131.5276,131.5851,131.4319,131.4606,9268.0
2020-08-27 14:45:00,137.25,137.48,137.23,137.44,10686.0,131.4032,131.6234,131.384,131.5851,10686.0
2020-08-27 14:50:00,137.47,137.47,137.27,137.34,6096.0,131.6138,131.6138,131.4223,131.4893,6096.0
2020-08-27 14:55:00,137.33,137.4,137.25,137.35,9913.0,131.4798,131.5468,131.4032,131.4989,9913.0
2020-08-27 15:00:00,137.33,137.48,137.22,137.22,6768.0,131.4798,131.6234,131.3744,131.3744,6768.0
2020-08-27 15:05:00,137.21,137.33,136.94,137.26,7008.0,131.3649,131.4798,131.1064,131.4127,7008.0
2020-08-27 15:10:00,137.29,137.43,137.25,137.43,8337.0,131.4415,131.5755,131.4032,131.5755,8337.0
2020-08-27 15:15:00,137.39,137.49,137.24,137.32,8907.0,131.5372,131.6329,131.3936,131.4702,8907.0
2020-08-27 15:20:00,137.29,137.31,137.0,137.09,6918.0,131.4415,131.4606,131.1638,131.25,6918.0
2020-08-27 15:25:00,137.06,137.22,137.0,137.0,18885.0,131.2213,131.3744,131.1638,131.1638,18885.0
2020-08-27 15:30:00,137.01,137.07,136.68,136.71,68194.0,131.1734,131.2308,130.8575,130.8862,68194.0
2020-08-27 15:35:00,136.71,136.75,136.02,136.02,34714.0,130.8862,130.9245,130.2256,130.2256,34714.0
2020-08-27 15:40:00,136.0,136.0,135.31,135.36,58652.0,130.2064,130.2064,129.5458,129.5937,58652.0
2020-08-27 15:45:00,135.36,135.39,134.46,134.46,89958.0,129.5937,129.6224,128.732,128.732,89958.0
2020-08-27 15:50:00,134.41,134.98,134.14,134.44,134215.0,128.6842,129.2299,128.4257,128.7129,134215.0
2020-08-27 15:55:00,134.45,134.97,134.37,134.42,154029.0,128.7224,129.2203,128.6459,128.6937,154029.0
2020-08-28 09:30:00,134.41,134.41,132.37,133.19,26462.0,128.6842,128.6842,126.7311,127.5161,26462.0
2020-08-28 09:35:00,133.02,133.96,132.87,133.8,14618.0,127.3534,128.2533,127.2098,128.1001,14618.0
2020-08-28 09:40:00,133.81,134.8,133.73,134.8,14092.0,128.1097,129.0575,128.0331,129.0575,14092.0
2020-08-28 09:45:00,134.97,135.37,134.83,135.17,11122.0,129.2203,129.6033,129.0863,129.4118,11122.0
2020-08-28 09:50:00,135.16,135.33,134.84,135.1,11112.0,129.4022,129.565,129.0958,129.3448,11112.0
2020-08-28 09:55:00,135.1,135.21,134.63,135.06,6383.0,129.3448,129.4501,128.8948,129.3065,6383.0
2020-08-28 10:00:00,134.9,135.04,134.59,134.73,12712.0,129.1533,129.2873,128.8565,128.9905,12712.0
2020-08-28 10:05:00,134.69,135.27,134.55,134.72,11254.0,128.9522,129.5075,128.8182,128.9809,11254.0
2020-08-28 10:10:00,134.71,134.81,134.5,134.66,5172.0,128.9714,129.0671,128.7703,128.9235,5172.0
2020-08-28 10:15:00,134.6,134.7,134.35,134.69,7749.0,128.8661,128.9618,128.6267,128.9522,7749.0
2020-08-28 10:20:00,134.75,134.84,134.4,134.4,2620.0,129.0097,129.0958,128.6746,128.6746,2620.0
2020-08-28 10:25:00,134.39,134.39,133.92,133.95,2854.0,128.665,128.665,128.215,128.2437,2854.0
2020-08-28 10:30:00,133.88,134.13,133.75,133.87,6623.0,128.1767,128.4161,128.0523,128.1672,6623.0
2020-08-28 10:35:00,133.87,134.14,133.87,134.14,1808.0,128.1672,128.4257,128.1672,128.4257,1808.0
2020-08-28 10:40:00,134.13,134.48,134.1,134.43,2904.0,128.4161,128.7512,128.3874,128.7033,2904.0
2020-08-28 10:45:00,134.49,134.64,134.43,134.51,3685.0,128.7607,128.9044,128.7033,128.7799,3685.0
2020-08-28 10:50:00,134.58,134.69,134.24,134.31,3605.0,128.8469,128.9522,128.5214,128.5884,3605.0
2020-08-28 10:55:00,134.27,134.29,134.1,134.23,3716.0,128.5501,128.5693,128.3874,128.5118,3716.0
2020-08-28 11:00:00,134.24,134.24,134.01,134.04,3328.0,128.5214,128.5214,128.3012,128.3299,3328.0
2020-08-28 11:05:00,134.12,134.43,134.12,134.43,2157.0,128.4065,128.7033,128.4065,128.7033,2157.0
2020-08-28 11:10:00,134.47,134.54,134.4,134.5,1400.0,128.7416,128.8086,128.6746,128.7703,1400.0
2020-08-28 11:15:00,134.45,134.47,134.29,134.33,4082.0,128.7224,128.7416,128.5693,128.6076,4082.0
2020-08-28 11:20:00,134.4,134.47,134.29,134.4,1800.0,128.6746,128.7416,128.5693,128.6746,1800.0
2020-08-28 11:25:00,134.47,134.7,134.47,134.63,5050.0,128.7416,128.9618,128.7416,128.8948,5050.0
2020-08-28 11:30:00,134.56,134.59,134.35,134.35,3630.0,128.8278,128.8565,128.6267,128.6267,3630.0
2020-08-28 11:35:00,134.39,134.43,134.36,134.39,1700.0,128.665,128.7033,128.6363,128.665,1700.0
2020-08-28 11:40:00,134.33,134.53,134.31,134.43,1404.0,128.6076,128.799,128.5884,128.7033,1404.0
2020-08-28 11:45:00,134.47,134.47,134.2,134.44,1958.0,128.7416,128.7416,128.4831,128.7129,1958.0
2020-08-28 11:50:00,134.44,134.58,134.44,134.58,3610.0,128.7129,128.8469,128.7129,128.8469,3610.0
2020-08-28 11:55:00,134.53,134.65,134.45,134.58,6269.0,128.799,128.9139,128.7224,128.8469,6269.0
2020-08-28 12:00:00,134.45,134.49,134.34,134.4,3551.0,128.7224,128.7607,128.6171,128.6746,3551.0
2020-08-28 12:05:00,134.47,134.6,134.46,134.6,2982.0,128.7416,128.8661,128.732,128.8661,2982.0
2020-08-28 12:10:00,134.49,134.62,134.46,134.55,3454.0,128.7607,128.8852,128.732,128.8182,3454.0
2020-08-28 12:15:00,134.57,134.78,134.49,134.78,1701.0,128.8373,129.0384,128.7607,129.0384,1701.0
2020-08-28 12:20:00,134.71,134.72,134.43,134.51,5528.0,128.9714,128.9809,128.7033,128.7799,5528.0
2020-08-28 12:25:00,134.49,134.52,134.36,134.52,2807.0,128.7607,128.7895,128.6363,128.7895,2807.0
2020-08-28 12:30:00,134.46,134.48,134.4,134.46,1300.0,128.732,128.7512,128.6746,128.732,1300.0
2020-08-28 12:35:00,134.49,134.58,134.45,134.55,1802.0,128.7607,128.8469,128.7224,128.8182,1802.0
2020-08-28 12:40:00,134.56,134.93,134.56,134.93,3615.0,128.8278,129.182,128.8278,129.182,3615.0
2020-08-28 12:45:00,134.93,135.11,134.9,135.11,2091.0,129.182,129.3543,129.1533,129.3543,2091.0
2020-08-28 12:50:00,135.05,135.11,135.04,135.08,1601.0,129.2969,129.3543,129.2873,129.3256,1601.0
2020-08-28 12:55:00,135.07,135.1,134.94,134.94,3555.0,129.316,129.3448,129.1916,129.1916,3555.0
2020-08-28 13:00:00,134.95,134.98,134.89,134.95,1700.0,129.2011,129.2299,129.1437,129.2011,1700.0
2020-08-28 13:05:00,134.94,134.97,134.85,134.85,2893.0,129.1916,129.2203,129.1054,129.1054,2893.0
2020-08-28 13:10:00,134.86,135.0,134.86,134.93,3826.0,129.115,129.249,129.115,129.182,3826.0
2020-08-28 13:15:00,134.92,135.0,134.91,134.97,5287.0,129.1724,129.249,129.1629,129.2203,5287.0
2020-08-28 13:20:00,135.01,135.12,134.96,135.08,3682.0,129.2586,129.3639,129.2107,129.3256,3682.0
2020-08-28 13:25:00,135.06,135.06,134.83,134.87,1979.0,129.3065,129.3065,129.0863,129.1246,1979.0
2020-08-28 13:30:00,134.83,134.98,134.82,134.94,3842.0,129.0863,129.2299,129.0767,129.1916,3842.0
2020-08-28 13:35:00,134.99,135.07,134.89,135.07,3179.0,129.2394,129.316,129.1437,129.316,3179.0
2020-08-28 13:40:00,135.04,135.09,134.97,134.99,4515.0,129.2873,129.3352,129.2203,129.2394,4515.0
2020-08-28 13:45:00,135.0,135.07,134.96,134.99,3687.0,129.249,129.316,129.2107,129.2394,3687.0
2020-08-28 13:50:00,135.02,135.16,134.96,135.03,5277.0,129.2682,129.4022,129.2107,129.2777,5277.0
2020-08-28 13:55:00,135.02,135.07,134.97,135.07,4044.0,129.2682,129.316,129.2203,129.316,4044.0
2020-08-28 14:00:00,135.07,135.1,134.67,134.7,11461.0,129.316,129.3448,128.9331,128.9618,11461.0
2020-08-28 14:05:00,134.75,134.87,134.67,134.85,20082.0,129.0097,129.1246,128.9331,129.1054,20082.0
2020-08-28 14:10:00,134.87,135.04,134.86,135.0,2001.0,129.1246,129.2873,129.115,129.249,2001.0
2020-08-28 14:15:00,134.95,135.11,134.93,135.1,4095.0,129.2011,129.3543,129.182,129.3448,4095.0
2020-08-28 14:20:00,135.12,135.17,135.08,135.17,2800.0,129.3639,129.4118,129.3256,129.4118,2800.0
2020-08-28 14:25:00,135.13,135.16,135.05,135.16,2714.0,129.3735,129.4022,129.2969,129.4022,2714.0
2020-08-28 14:30:00,135.16,135.17,135.04,135.09,3842.0,129.4022,129.4118,129.2873,129.3352,3842.0
2020-08-28 14:35:00,135.09,135.26,135.07,135.1,3800.0,129.3352,129.4979,129.316,129.3448,3800.0
2020-08-28 14:40:00,135.06,135.06,134.85,134.85,7393.0,129.3065,129.3065,129.1054,129.1054,7393.0
2020-08-28 14:45:00,134.86,135.02,134.84,134.96,37802.0,129.115,129.2682,129.0958,129.2107,37802.0
2020-08-28 14:50:00,134.98,135.07,134.96,135.02,3504.0,129.2299,129.316,129.2107,129.2682,3504.0
2020-08-28 14:55:00,135.03,135.11,134.91,135.11,5484.0,129.2777,129.3543,129.1629,129.3543,5484.0
2020-08-28 15:00:00,135.05,135.09,134.94,135.0,5357.0,129.2969,129.3352,129.1916,129.249,5357.0
2020-08-28 15:05:00,134.98,135.19,134.96,135.16,4303.0,129.2299,129.4309,129.2107,129.4022,4303.0
2020-08-28 15:10:00,135.16,135.27,134.91,134.91,16002.0,129.4022,129.5075,129.1629,129.1629,16002.0
2020-08-28 15:15:00,134.87,134.95,134.86,134.94,4000.0,129.1246,129.2011,129.115,129.1916,4000.0
2020-08-28 15:20:00,134.92,135.14,134.9,135.12,5950.0,129.1724,129.3831,129.1533,129.3639,5950.0
2020-08-28 15:25:00,135.11,135.34,135.11,135.24,6889.0,129.3543,129.5745,129.3543,129.4788,6889.0
2020-08-28 15:30:00,135.24,135.37,135.2,135.37,9666.0,129.4788,129.6033,129.4405,129.6033,9666.0
2020-08-28 15:35:00,135.38,135.44,135.28,135.31,14502.0,129.6128,129.6703,129.5171,129.5458,14502.0
2020-08-28 15:40:00,135.3,135.53,135.28,135.52,14096.0,129.5362,129.7564,129.5171,129.7469,14096.0
2020-08-28 15:45:00,135.53,135.67,135.35,135.61,31024.0,129.7564,129.8905,129.5841,129.833,31024.0
2020-08-28 15:50:00,135.62,135.86,135.38,135.75,57867.0,129.8426,130.0724,129.6128,129.9671,57867.0
2020-08-28 15:55:00,135.72,136.11,135.72,136.0,96889.0,129.9383,130.3117,129.9383,130.2064,96889.0
2020-08-31 09:30:00,135.57,136.76,135.05,135.64,28669.0,129.7947,130.934,129.2969,129.8618,28669.0
2020-08-31 09:35:00,135.71,136.18,135.05,135.46,24377.0,129.9288,130.3788,129.2969,129.6894,24377.0
2020-08-31 09:40:00,135.55,135.84,135.21,135.76,11392.0,129.7756,130.0532,129.4501,129.9766,11392.0
2020-08-31 09:45:00,135.67,135.99,135.53,135.72,8359.0,129.8905,130.1968,129.7564,129.9383,8359.0
2020-08-31 09:50:00,135.86,136.27,135.8,136.16,8962.0,130.0724,130.4649,130.0149,130.3596,8962.0
2020-08-31 09:55:00,136.28,136.36,135.93,136.36,24229.0,130.4745,130.5511,130.1394,130.5511,24229.0
2020-08-31 10:00:00,136.38,136.39,135.92,136.38,8097.0,130.5702,130.5798,130.1298,130.5702,8097.0
2020-08-31 10:05:00,136.38,136.4,136.05,136.14,15357.0,130.5702,130.5894,130.2543,130.3405,15357.0
2020-08-31 10:10:00,136.07,136.26,135.98,136.11,4181.0,130.2734,130.4553,130.1873,130.3117,4181.0
2020-08-31 10:15:00,136.09,136.35,136.05,136.25,14122.0,130.2926,130.5415,130.2543,130.4458,14122.0
2020-08-31 10:20:00,136.25,136.26,136.0,136.24,18299.0,130.4458,130.4553,130.2064,130.4362,18299.0
2020-08-31 10:25:00,136.23,136.38,136.14,136.3,16736.0,130.4266,130.5702,130.3405,130.4936,16736.0
2020-08-31 10:30:00,136.28,136.57,136.28,136.52,11525.0,130.4745,130.7521,130.4745,130.7043,11525.0
2020-08-31 10:35:00,136.58,136.74,136.49,136.69,7247.0,130.7617,130.9149,130.6755,130.867,7247.0
2020-08-31 10:40:00,136.65,137.28,136.61,137.19,11768.0,130.8287,131.4319,130.7904,131.3457,11768.0
2020-08-31 10:45:00,137.12,137.39,137.01,137.18,10232.0,131.2787,131.5372,131.1734,131.3362,10232.0
2020-08-31 10:50:00,137.11,137.16,136.97,137.16,14376.0,131.2691,131.317,131.1351,131.317,14376.0
2020-08-31 10:55:00,137.12,137.43,137.03,137.42,13775.0,131.2787,131.5755,131.1925,131.5659,13775.0
2020-08-31 11:00:00,137.41,137.6,137.18,137.56,13749.0,131.5564,131.7383,131.3362,131.7,13749.0
2020-08-31 11:05:00,137.56,137.86,137.39,137.49,9661.0,131.7,131.9872,131.5372,131.6329,9661.0
2020-08-31 11:10:00,137.49,137.53,137.31,137.49,11322.0,131.6329,131.6712,131.4606,131.6329,11322.0
2020-08-31 11:15:00,137.43,137.63,137.36,137.55,11729.0,131.5755,131.767,131.5085,131.6904,11729.0
2020-08-31 11:20:00,137.5,137.57,136.98,137.03,11131.0,131.6425,131.7095,131.1447,131.1925,11131.0
2020-08-31 11:25:00,137.06,137.14,136.97,137.03,6676.0,131.2213,131.2979,131.1351,131.1925,6676.0
2020-08-31 11:30:00,137.03,137.21,137.03,137.16,8031.0,131.1925,131.3649,131.1925,131.317,8031.0
2020-08-31 11:35:00,137.12,137.29,137.0,137.27,7692.0,131.2787,131.4415,131.1638,131.4223,7692.0
2020-08-31 11:40:00,137.27,137.32,136.76,136.92,23979.0,131.4223,131.4702,130.934,131.0872,23979.0
2020-08-31 11:45:00,136.88,136.95,136.7,136.85,14622.0,131.0489,131.116,130.8766,131.0202,14622.0
2020-08-31 11:50:00,136.87,136.88,136.62,136.74,9293.0,131.0394,131.0489,130.8,130.9149,9293.0
2020-08-31 11:55:00,136.74,136.82,136.74,136.81,1700.0,130.9149,130.9915,130.9149,130.9819,1700.0
2020-08-31 12:00:00,136.76,136.94,136.62,136.82,9752.0,130.934,131.1064,130.8,130.9915,9752.0
2020-08-31 12:05:00,136.73,136.89,136.7,136.77,19307.0,130.9053,131.0585,130.8766,130.9436,19307.0
2020-08-31 12:10:00,136.69,136.78,136.64,136.7,3370.0,130.867,130.9532,130.8192,130.8766,3370.0
2020-08-31 12:15:00,136.72,136.88,136.69,136.83,13277.0,130.8957,131.0489,130.867,131.0011,13277.0
2020-08-31 12:20:00,136.83,136.83,136.56,136.65,5451.0,131.0011,131.0011,130.7426,130.8287,5451.0
2020-08-31 12:25:00,136.62,136.62,136.32,136.58,3216.0,130.8,130.8,130.5128,130.7617,3216.0
2020-08-31 12:30:00,136.6,136.75,136.52,136.75,9787.0,130.7809,130.9245,130.7043,130.9245,9787.0
2020-08-31 12:35:00,136.63,136.93,136.63,136.93,2582.0,130.8096,131.0968,130.8096,131.0968,2582.0
2020-08-31 12:40:00,136.9,136.93,136.77,136.84,2631.0,131.0681,131.0968,130.9436,131.0106,2631.0
2020-08-31 12:45:00,136.78,136.8,136.61,136.69,2912.0,130.9532,130.9723,130.7904,130.867,2912.0
2020-08-31 12:50:00,136.7,136.89,136.69,136.89,3525.0,130.8766,131.0585,130.867,131.0585,3525.0
2020-08-31 12:55:00,136.82,136.86,136.64,136.72,2166.0,130.9915,131.0298,130.8192,130.8957,2166.0
2020-08-31 13:00:00,136.7,136.72,136.61,136.68,3576.0,130.8766,130.8957,130.7904,130.8575,3576.0
2020-08-31 13:05:00,136.7,136.8,136.66,136.8,3146.0,130.8766,130.9723,130.8383,130.9723,3146.0
2020-08-31 13:10:00,136.78,136.78,136.53,136.59,5285.0,130.9532,130.9532,130.7138,130.7713,5285.0
2020-08-31 13:15:00,136.63,136.7,136.61,136.7,2697.0,130.8096,130.8766,130.7904,130.8766,2697.0
2020-08-31 13:20:00,136.64,136.69,136.6,136.61,4763.0,130.8192,130.867,130.7809,130.7904,4763.0
2020-08-31 13:25:00,136.58,136.63,136.44,136.55,3023.0,130.7617,130.8096,130.6277,130.733,3023.0
2020-08-31 13:30:00,136.55,136.64,136.52,136.62,1801.0,130.733,130.8192,130.7043,130.8,1801.0
2020-08-31 13:35:00,136.63,136.63,136.49,136.51,3612.0,130.8096,130.8096,130.6755,130.6947,3612.0
2020-08-31 13:40:00,136.51,136.51,136.31,136.31,4058.0,130.6947,130.6947,130.5032,130.5032,4058.0
2020-08-31 13:45:00,136.28,136.55,136.25,136.54,8679.0,130.4745,130.733,130.4458,130.7234,8679.0
2020-08-31 13:50:00,136.52,136.52,136.32,136.39,3486.0,130.7043,130.7043,130.5128,130.5798,3486.0
2020-08-31 13:55:00,136.38,136.4,136.28,136.36,1730.0,130.5702,130.5894,130.4745,130.5511,1730.0
2020-08-31 14:00:00,136.42,136.42,136.34,136.41,2965.0,130.6085,130.6085,130.5319,130.599,2965.0
2020-08-31 14:05:00,136.42,136.42,136.26,136.3,4137.0,130.6085,130.6085,130.4553,130.4936,4137.0
2020-08-31 14:10:00,136.3,136.59,136.26,136.51,3693.0,130.4936,130.7713,130.4553,130.6947,3693.0
2020-08-31 14:15:00,136.53,136.56,136.42,136.44,4683.0,130.7138,130.7426,130.6085,130.6277,4683.0
2020-08-31 14:20:00,136.52,136.64,136.49,136.64,2487.0,130.7043,130.8192,130.6755,130.8192,2487.0
2020-08-31 14:25:00,136.67,136.68,136.49,136.53,3357.0,130.8479,130.8575,130.6755,130.7138,3357.0
2020-08-31 14:30:00,136.56,136.59,136.36,136.36,2739.0,130.7426,130.7713,130.5511,130.5511,2739.0
2020-08-31 14:35:00,136.44,136.54,136.41,136.45,4229.0,130.6277,130.7234,130.599,130.6373,4229.0
2020-08-31 14:40:00,136.41,136.61,136.41,136.58,3764.0,130.599,130.7904,130.599,130.7617,3764.0
2020-08-31 14:45:00,136.58,136.66,136.51,136.6,4427.0,130.7617,130.8383,130.6947,130.7809,4427.0
2020-08-31 14:50:00,136.61,136.93,136.61,136.93,3225.0,130.7904,131.0968,130.7904,131.0968,3225.0
2020-08-31 14:55:00,136.94,136.96,136.83,136.9,4401.0,131.1064,131.1255,131.0011,131.0681,4401.0
2020-08-31 15:00:00,136.9,136.95,136.71,136.73,9234.0,131.0681,131.116,130.8862,130.9053,9234.0
2020-08-31 15:05:00,136.67,136.75,136.51,136.51,3902.0,130.8479,130.9245,130.6947,130.6947,3902.0
2020-08-31 15:10:00,136.5,136.59,136.49,136.55,3995.0,130.6851,130.7713,130.6755,130.733,3995.0
2020-08-31 15:15:00,136.55,136.64,136.46,136.46,4946.0,130.733,130.8192,130.6468,130.6468,4946.0
2020-08-31 15:20:00,136.46,136.47,136.16,136.19,7592.0,130.6468,130.6564,130.3596,130.3883,7592.0
2020-08-31 15:25:00,136.21,136.37,136.2,136.3,7228.0,130.4075,130.5607,130.3979,130.4936,7228.0
2020-08-31 15:30:00,136.3,136.39,136.28,136.35,7270.0,130.4936,130.5798,130.4745,130.5415,7270.0
2020-08-31 15:35:00,136.38,136.6,136.36,136.38,15904.0,130.5702,130.7809,130.5511,130.5702,15904.0
2020-08-31 15:40:00,136.41,136.41,136.17,136.28,14529.0,130.599,130.599,130.3692,130.4745,14529.0
2020-08-31 15:45:00,136.28,136.68,136.27,136.49,23253.0,130.4745,130.8575,130.4649,130.6755,23253.0
2020-08-31 15:50:00,136.29,136.49,136.05,136.32,53850.0,130.4841,130.6755,130.2543,130.5128,53850.0
2020-08-31 15:55:00,136.32,136.37,135.65,135.65,113423.0,130.5128,130.5607,129.8713,129.8713,113423.0
2020-09-01 09:30:00,134.35,134.35,132.57,133.48,41502.0,128.6267,128.6267,126.9225,127.7938,41502.0
2020-09-01 09:35:00,133.75,133.96,132.77,133.47,25521.0,128.0523,128.2533,127.114,127.7842,25521.0
2020-09-01 09:40:00,133.55,134.2,133.33,134.17,12941.0,127.8608,128.4831,127.6502,128.4544,12941.0
2020-09-01 09:45:00,134.3,134.34,133.67,133.99,7916.0,128.5788,128.6171,127.9757,128.282,7916.0
2020-09-01 09:50:00,133.97,134.32,133.78,134.32,7081.0,128.2629,128.598,128.081,128.598,7081.0
2020-09-01 09:55:00,134.14,134.26,133.55,133.57,18310.0,128.4257,128.5405,127.8608,127.8799,18310.0
2020-09-01 10:00:00,133.72,133.75,133.15,133.15,13432.0,128.0235,128.0523,127.4778,127.4778,13432.0
2020-09-01 10:05:00,133.29,133.35,132.9,133.32,8064.0,127.6119,127.6693,127.2385,127.6406,8064.0
2020-09-01 10:10:00,133.23,133.51,133.15,133.27,4831.0,127.5544,127.8225,127.4778,127.5927,4831.0
2020-09-01 10:15:00,133.25,133.42,133.09,133.36,15456.0,127.5736,127.7363,127.4204,127.6789,15456.0
2020-09-01 10:20:00,133.44,133.91,133.41,133.74,8870.0,127.7555,128.2055,127.7268,128.0427,8870.0
2020-09-01 10:25:00,133.78,134.08,133.69,133.9,12418.0,128.081,128.3682,127.9948,128.1959,12418.0
2020-09-01 10:30:00,133.91,134.08,133.8,133.87,8084.0,128.2055,128.3682,128.1001,128.1672,8084.0
2020-09-01 10:35:00,133.86,133.87,133.26,133.4,22738.0,128.1576,128.1672,127.5831,127.7172,22738.0
2020-09-01 10:40:00,133.42,133.62,133.36,133.62,14226.0,127.7363,127.9278,127.6789,127.9278,14226.0
2020-09-01 10:45:00,133.59,133.96,133.5,133.72,17339.0,127.8991,128.2533,127.8129,128.0235,17339.0
2020-09-01 10:50:00,133.75,133.91,133.36,133.36,9898.0,128.0523,128.2055,127.6789,127.6789,9898.0
2020-09-01 10:55:00,133.35,133.46,133.04,133.42,12578.0,127.6693,127.7746,127.3725,127.7363,12578.0
2020-09-01 11:00:00,133.43,133.5,133.28,133.41,12945.0,127.7459,127.8129,127.6023,127.7268,12945.0
2020-09-01 11:05:00,133.51,133.51,133.07,133.18,7888.0,127.8225,127.8225,127.4012,127.5066,7888.0
2020-09-01 11:10:00,133.17,133.22,132.85,132.94,8258.0,127.497,127.5448,127.1906,127.2768,8258.0
2020-09-01 11:15:00,132.95,133.39,132.93,133.17,7779.0,127.2863,127.7076,127.2672,127.497,7779.0
2020-09-01 11:20:00,133.17,133.27,132.94,133.06,11546.0,127.497,127.5927,127.2768,127.3917,11546.0
2020-09-01 11:25:00,133.07,133.18,132.82,132.82,5794.0,127.4012,127.5066,127.1619,127.1619,5794.0
2020-09-01 11:30:00,132.86,133.0,132.72,132.94,9446.0,127.2002,127.3342,127.0661,127.2768,9446.0
2020-09-01 11:35:00,133.03,133.22,132.94,133.22,8514.0,127.3629,127.5448,127.2768,127.5448,8514.0
2020-09-01 11:40:00,133.24,133.64,133.21,133.63,9014.0,127.564,127.947,127.5353,127.9374,9014.0
2020-09-01 11:45:00,133.58,133.89,133.52,133.89,14344.0,127.8895,128.1863,127.8321,128.1863,14344.0
2020-09-01 11:50:00,133.81,134.2,133.77,133.78,12262.0,128.1097,128.4831,128.0714,128.081,12262.0
2020-09-01 11:55:00,133.75,134.06,133.73,133.91,15595.0,128.0523,128.3491,128.0331,128.2055,15595.0
2020-09-01 12:00:00,133.91,134.21,133.91,134.13,25823.0,128.2055,128.4927,128.2055,128.4161,25823.0
2020-09-01 12:05:00,134.18,134.18,133.78,133.9,42207.0,128.464,128.464,128.081,128.1959,42207.0
2020-09-01 12:10:00,133.9,134.05,133.59,133.78,17814.0,128.1959,128.3395,127.8991,128.081,17814.0
2020-09-01 12:15:00,133.81,134.25,133.77,134.14,8663.0,128.1097,128.531,128.0714,128.4257,8663.0
2020-09-01 12:20:00,134.18,134.55,134.18,134.23,11273.0,128.464,128.8182,128.464,128.5118,11273.0
2020-09-01 12:25:00,134.19,134.21,133.99,134.04,2960.0,128.4735,128.4927,128.282,128.3299,2960.0
2020-09-01 12:30:00,134.05,134.39,134.05,134.39,5314.0,128.3395,128.665,128.3395,128.665,5314.0
2020-09-01 12:35:00,134.37,134.37,134.09,134.33,2579.0,128.6459,128.6459,128.3778,128.6076,2579.0
2020-09-01 12:40:00,134.31,134.6,134.23,134.58,3544.0,128.5884,128.8661,128.5118,128.8469,3544.0
2020-09-01 12:45:00,134.49,134.54,134.22,134.3,3200.0,128.7607,128.8086,128.5022,128.5788,3200.0
2020-09-01 12:50:00,134.37,134.37,134.14,134.25,3800.0,128.6459,128.6459,128.4257,128.531,3800.0
2020-09-01 12:55:00,134.25,134.44,134.24,134.39,4684.0,128.531,128.7129,128.5214,128.665,4684.0
2020-09-01 13:00:00,134.4,134.52,134.29,134.43,4100.0,128.6746,128.7895,128.5693,128.7033,4100.0
2020-09-01 13:05:00,134.42,134.42,134.25,134.35,2677.0,128.6937,128.6937,128.531,128.6267,2677.0
2020-09-01 13:10:00,134.35,134.42,134.26,134.26,5226.0,128.6267,128.6937,128.5405,128.5405,5226.0
2020-09-01 13:15:00,134.25,134.28,134.14,134.14,2100.0,128.531,128.5597,128.4257,128.4257,2100.0
2020-09-01 13:20:00,134.12,134.16,133.89,134.05,5405.0,128.4065,128.4448,128.1863,128.3395,5405.0
2020-09-01 13:25:00,134.07,134.17,133.87,133.96,5619.0,128.3586,128.4544,128.1672,128.2533,5619.0
2020-09-01 13:30:00,133.92,133.97,133.79,133.89,6458.0,128.215,128.2629,128.0906,128.1863,6458.0
2020-09-01 13:35:00,133.95,134.04,133.9,133.95,4868.0,128.2437,128.3299,128.1959,128.2437,4868.0
2020-09-01 13:40:00,133.95,134.15,133.95,134.08,3702.0,128.2437,128.4352,128.2437,128.3682,3702.0
2020-09-01 13:45:00,134.09,134.33,134.08,134.32,5165.0,128.3778,128.6076,128.3682,128.598,5165.0
2020-09-01 13:50:00,134.25,134.28,134.1,134.12,5022.0,128.531,128.5597,128.3874,128.4065,5022.0
2020-09-01 13:55:00,134.04,134.1,133.95,134.06,4952.0,128.3299,128.3874,128.2437,128.3491,4952.0
2020-09-01 14:00:00,134.04,134.2,134.03,134.08,5401.0,128.3299,128.4831,128.3203,128.3682,5401.0
2020-09-01 14:05:00,134.11,134.16,134.06,134.11,3381.0,128.3969,128.4448,128.3491,128.3969,3381.0
2020-09-01 14:10:00,134.2,134.29,134.14,134.18,3805.0,128.4831,128.5693,128.4257,128.464,3805.0
2020-09-01 14:15:00,134.16,134.33,134.12,134.24,3369.0,128.4448,128.6076,128.4065,128.5214,3369.0
2020-09-01 14:20:00,134.24,134.36,134.17,134.26,5578.0,128.5214,128.6363,128.4544,128.5405,5578.0
2020-09-01 14:25:00,134.23,134.29,134.14,134.29,3126.0,128.5118,128.5693,128.4257,128.5693,3126.0
2020-09-01 14:30:00,134.28,134.32,134.24,134.31,2190.0,128.5597,128.598,128.5214,128.5884,2190.0
2020-09-01 14:35:00,134.3,134.42,134.21,134.23,4310.0,128.5788,128.6937,128.4927,128.5118,4310.0
2020-09-01 14:40:00,134.23,134.28,134.01,134.09,3700.0,128.5118,128.5597,128.3012,128.3778,3700.0
2020-09-01 14:45:00,134.08,134.16,133.98,134.05,3764.0,128.3682,128.4448,128.2725,128.3395,3764.0
2020-09-01 14:50:00,134.04,134.06,133.89,133.89,6560.0,128.3299,128.3491,128.1863,128.1863,6560.0
2020-09-01 14:55:00,133.9,134.24,133.82,134.2,5365.0,128.1959,128.5214,128.1193,128.4831,5365.0
2020-09-01 15:00:00,134.21,134.23,134.07,134.11,3120.0,128.4927,128.5118,128.3586,128.3969,3120.0
2020-09-01 15:05:00,134.06,134.27,134.04,134.14,5048.0,128.3491,128.5501,128.3299,128.4257,5048.0
2020-09-01 15:10:00,134.12,134.2,133.87,133.9,9767.0,128.4065,128.4831,128.1672,128.1959,9767.0
2020-09-01 15:15:00,133.85,134.13,133.85,133.98,9938.0,128.148,128.4161,128.148,128.2725,9938.0
2020-09-01 15:20:00,133.9,134.27,133.84,134.21,27509.0,128.1959,128.5501,128.1384,128.4927,27509.0
2020-09-01 15:25:00,134.21,134.26,133.67,133.74,11391.0,128.4927,128.5405,127.9757,128.0427,11391.0
2020-09-01 15:30:00,133.62,133.91,133.6,133.67,12105.0,127.9278,128.2055,127.9087,127.9757,12105.0
2020-09-01 15:35:00,133.72,133.87,133.68,133.73,9654.0,128.0235,128.1672,127.9853,128.0331,9654.0
2020-09-01 15:40:00,133.69,134.1,133.69,134.1,12660.0,127.9948,128.3874,127.9948,128.3874,12660.0
2020-09-01 15:45:00,134.11,134.14,133.91,133.96,27864.0,128.3969,128.4257,128.2055,128.2533,27864.0
2020-09-01 15:50:00,133.79,134.15,133.75,134.15,24728.0,128.0906,128.4352,128.0523,128.4352,24728.0
2020-09-01 15:55:00,134.16,134.21,134.04,134.2,67097.0,128.4448,128.4927,128.3299,128.4831,67097.0
2020-09-02 09:30:00,134.69,134.69,133.67,133.88,14508.0,128.9522,128.9522,127.9757,128.1767,14508.0
2020-09-02 09:35:00,134.01,134.42,133.41,133.41,20711.0,128.3012,128.6937,127.7268,127.7268,20711.0
2020-09-02 09:40:00,133.5,133.57,132.96,133.42,6876.0,127.8129,127.8799,127.2959,127.7363,6876.0
2020-09-02 09:45:00,133.46,133.64,133.21,133.33,10446.0,127.7746,127.947,127.5353,127.6502,10446.0
2020-09-02 09:50:00,133.26,134.21,133.1,134.13,7437.0,127.5831,128.4927,127.43,128.4161,7437.0
2020-09-02 09:55:00,134.01,135.04,133.99,135.0,13064.0,128.3012,129.2873,128.282,129.249,13064.0
2020-09-02 10:00:00,134.9,135.2,134.72,134.78,10507.0,129.1533,129.4405,128.9809,129.0384,10507.0
2020-09-02 10:05:00,134.9,135.32,134.85,135.05,7029.0,129.1533,129.5554,129.1054,129.2969,7029.0
2020-09-02 10:10:00,135.14,135.4,135.06,135.4,5205.0,129.3831,129.632,129.3065,129.632,5205.0
2020-09-02 10:15:00,135.35,135.61,135.24,135.55,6550.0,129.5841,129.833,129.4788,129.7756,6550.0
2020-09-02 10:20:00,135.54,135.82,135.54,135.67,9385.0,129.766,130.0341,129.766,129.8905,9385.0
2020-09-02 10:25:00,135.69,136.1,135.6,136.01,7967.0,129.9096,130.3022,129.8235,130.216,7967.0
2020-09-02 10:30:00,136.01,136.54,136.01,136.38,9337.0,130.216,130.7234,130.216,130.5702,9337.0
2020-09-02 10:35:00,136.48,137.34,136.39,137.23,67219.0,130.666,131.4893,130.5798,131.384,67219.0
2020-09-02 10:40:00,137.31,137.35,136.79,137.0,6404.0,131.4606,131.4989,130.9628,131.1638,6404.0
2020-09-02 10:45:00,137.03,137.18,136.88,137.17,19040.0,131.1925,131.3362,131.0489,131.3266,19040.0
2020-09-02 10:50:00,137.16,137.32,136.97,137.25,16933.0,131.317,131.4702,131.1351,131.4032,16933.0
2020-09-02 10:55:00,137.23,137.27,137.0,137.22,13198.0,131.384,131.4223,131.1638,131.3744,13198.0
2020-09-02 11:00:00,137.25,137.42,137.14,137.21,11759.0,131.4032,131.5659,131.2979,131.3649,11759.0
2020-09-02 11:05:00,137.18,137.35,137.05,137.19,10332.0,131.3362,131.4989,131.2117,131.3457,10332.0
2020-09-02 11:10:00,137.26,137.29,137.06,137.1,10003.0,131.4127,131.4415,131.2213,131.2596,10003.0
2020-09-02 11:15:00,137.15,137.31,137.06,137.11,7247.0,131.3074,131.4606,131.2213,131.2691,7247.0
2020-09-02 11:20:00,137.1,137.47,137.05,137.4,6297.0,131.2596,131.6138,131.2117,131.5468,6297.0
2020-09-02 11:25:00,137.41,137.54,137.04,137.21,8803.0,131.5564,131.6808,131.2021,131.3649,8803.0
2020-09-02 11:30:00,137.27,137.29,136.9,136.9,8962.0,131.4223,131.4415,131.0681,131.0681,8962.0
2020-09-02 11:35:00,136.81,137.07,136.8,136.81,7185.0,130.9819,131.2308,130.9723,130.9819,7185.0
2020-09-02 11:40:00,136.88,136.98,136.76,136.84,5612.0,131.0489,131.1447,130.934,131.0106,5612.0
2020-09-02 11:45:00,136.84,136.99,136.78,136.96,16019.0,131.0106,131.1542,130.9532,131.1255,16019.0
2020-09-02 11:50:00,136.98,136.99,136.8,136.92,4995.0,131.1447,131.1542,130.9723,131.0872,4995.0
2020-09-02 11:55:00,136.84,136.84,136.69,136.77,3625.0,131.0106,131.0106,130.867,130.9436,3625.0
2020-09-02 12:00:00,136.75,136.85,136.51,136.51,4025.0,130.9245,131.0202,130.6947,130.6947,4025.0
2020-09-02 12:05:00,136.52,136.59,136.33,136.59,2995.0,130.7043,130.7713,130.5224,130.7713,2995.0
2020-09-02 12:10:00,136.62,136.65,136.55,136.63,3200.0,130.8,130.8287,130.733,130.8096,3200.0
2020-09-02 12:15:00,136.57,136.84,136.55,136.82,5073.0,130.7521,131.0106,130.733,130.9915,5073.0
2020-09-02 12:20:00,136.8,136.93,136.77,136.84,5944.0,130.9723,131.0968,130.9436,131.0106,5944.0
2020-09-02 12:25:00,136.92,136.92,136.69,136.69,4300.0,131.0872,131.0872,130.867,130.867,4300.0
2020-09-02 12:30:00,136.6,136.6,136.38,136.45,4381.0,130.7809,130.7809,130.5702,130.6373,4381.0
2020-09-02 12:35:00,136.47,136.71,136.47,136.65,3255.0,130.6564,130.8862,130.6564,130.8287,3255.0
2020-09-02 12:40:00,136.71,136.88,136.62,136.62,3413.0,130.8862,131.0489,130.8,130.8,3413.0
2020-09-02 12:45:00,136.61,136.63,136.51,136.52,3895.0,130.7904,130.8096,130.6947,130.7043,3895.0
2020-09-02 12:50:00,136.55,136.58,136.48,136.58,2908.0,130.733,130.7617,130.666,130.7617,2908.0
2020-09-02 12:55:00,136.61,136.78,136.58,136.7,3300.0,130.7904,130.9532,130.7617,130.8766,3300.0
2020-09-02 13:00:00,136.67,136.74,136.58,136.7,4420.0,130.8479,130.9149,130.7617,130.8766,4420.0
2020-09-02 13:05:00,136.63,136.63,136.4,136.46,3394.0,130.8096,130.8096,130.5894,130.6468,3394.0
2020-09-02 13:10:00,136.41,136.58,136.4,136.52,2735.0,130.599,130.7617,130.5894,130.7043,2735.0
2020-09-02 13:15:00,136.55,136.58,136.49,136.51,3457.0,130.733,130.7617,130.6755,130.6947,3457.0
2020-09-02 13:20:00,136.56,136.73,136.5,136.67,3170.0,130.7426,130.9053,130.6851,130.8479,3170.0
2020-09-02 13:25:00,136.65,136.65,136.48,136.53,6576.0,130.8287,130.8287,130.666,130.7138,6576.0
2020-09-02 13:30:00,136.58,136.6,136.5,136.55,2807.0,130.7617,130.7809,130.6851,130.733,2807.0
2020-09-02 13:35:00,136.55,136.76,136.52,136.69,3546.0,130.733,130.934,130.7043,130.867,3546.0
2020-09-02 13:40:00,136.73,136.76,136.68,136.68,3594.0,130.9053,130.934,130.8575,130.8575,3594.0
2020-09-02 13:45:00,136.66,136.67,136.49,136.54,4290.0,130.8383,130.8479,130.6755,130.7234,4290.0
2020-09-02 13:50:00,136.53,136.66,136.53,136.64,4369.0,130.7138,130.8383,130.7138,130.8192,4369.0
2020-09-02 13:55:00,136.64,136.77,136.61,136.7,7456.0,130.8192,130.9436,130.7904,130.8766,7456.0
2020-09-02 14:00:00,136.7,136.74,136.55,136.63,6897.0,130.8766,130.9149,130.733,130.8096,6897.0
2020-09-02 14:05:00,136.65,136.84,136.59,136.75,8025.0,130.8287,131.0106,130.7713,130.9245,8025.0
2020-09-02 14:10:00,136.71,136.74,136.59,136.74,7187.0,130.8862,130.9149,130.7713,130.9149,7187.0
2020-09-02 14:15:00,136.78,137.06,136.78,137.04,8002.0,130.9532,131.2213,130.9532,131.2021,8002.0
2020-09-02 14:20:00,137.07,137.09,136.92,137.09,5891.0,131.2308,131.25,131.0872,131.25,5891.0
2020-09-02 14:25:00,137.1,137.34,137.0,137.32,96659.0,131.2596,131.4893,131.1638,131.4702,96659.0
2020-09-02 14:30:00,137.26,137.44,137.13,137.44,4165.0,131.4127,131.5851,131.2883,131.5851,4165.0
2020-09-02 14:35:00,137.41,137.73,137.26,137.73,10654.0,131.5564,131.8627,131.4127,131.8627,10654.0
2020-09-02 14:40:00,137.62,137.79,137.5,137.74,55410.0,131.7574,131.9202,131.6425,131.8723,55410.0
2020-09-02 14:45:00,137.79,137.99,137.64,137.91,59809.0,131.9202,132.1116,131.7766,132.0351,59809.0
2020-09-02 14:50:00,137.91,138.17,137.9,138.14,7578.0,132.0351,132.284,132.0255,132.2553,7578.0
2020-09-02 14:55:00,138.14,138.26,138.07,138.25,12168.0,132.2553,132.3701,132.1882,132.3606,12168.0
2020-09-02 15:00:00,138.21,138.41,138.18,138.37,10431.0,132.3223,132.5138,132.2936,132.4755,10431.0
2020-09-02 15:05:00,138.37,138.46,138.16,138.46,11666.0,132.4755,132.5616,132.2744,132.5616,11666.0
2020-09-02 15:10:00,138.43,139.0,138.37,138.66,123194.0,132.5329,133.0786,132.4755,132.7531,123194.0
2020-09-02 15:15:00,138.66,139.02,138.61,138.89,17228.0,132.7531,133.0978,132.7052,132.9733,17228.0
2020-09-02 15:20:00,138.92,139.15,138.84,138.87,51192.0,133.002,133.2222,132.9254,132.9542,51192.0
2020-09-02 15:25:00,138.91,139.04,138.78,138.87,39667.0,132.9925,133.1169,132.868,132.9542,39667.0
2020-09-02 15:30:00,138.87,138.98,138.82,138.87,19449.0,132.9542,133.0595,132.9063,132.9542,19449.0
2020-09-02 15:35:00,138.88,138.89,138.58,138.89,24384.0,132.9637,132.9733,132.6765,132.9733,24384.0
2020-09-02 15:40:00,138.91,139.43,138.82,139.4,133198.0,132.9925,133.4903,132.9063,133.4616,133198.0
2020-09-02 15:45:00,139.44,139.48,138.83,138.98,124788.0,133.4999,133.5382,132.9159,133.0595,124788.0
2020-09-02 15:50:00,138.93,139.07,138.37,138.43,81597.0,133.0116,133.1456,132.4755,132.5329,81597.0
2020-09-02 15:55:00,138.47,138.62,138.16,138.16,156926.0,132.5712,132.7148,132.2744,132.2744,156926.0
2020-09-03 09:30:00,138.72,139.12,138.6,139.03,24014.0,132.8105,133.1935,132.6957,133.1073,24014.0
2020-09-03 09:35:00,138.86,139.25,138.65,138.91,39646.0,132.9446,133.318,132.7435,132.9925,39646.0
2020-09-03 09:40:00,138.85,139.26,138.7,139.11,17010.0,132.935,133.3275,132.7914,133.1839,17010.0
2020-09-03 09:45:00,139.19,139.37,139.14,139.25,32933.0,133.2605,133.4329,133.2127,133.318,32933.0
2020-09-03 09:50:00,139.14,139.14,138.42,138.7,15399.0,133.2127,133.2127,132.5233,132.7914,15399.0
2020-09-03 09:55:00,138.71,138.72,138.5,138.6,7178.0,132.801,132.8105,132.5999,132.6957,7178.0
2020-09-03 10:00:00,138.53,138.53,137.51,137.87,5519.0,132.6286,132.6286,131.6521,131.9968,5519.0
2020-09-03 10:05:00,137.77,137.77,136.95,137.27,6808.0,131.901,131.901,131.116,131.4223,6808.0
2020-09-03 10:10:00,137.18,137.97,137.12,137.97,5200.0,131.3362,132.0925,131.2787,132.0925,5200.0
2020-09-03 10:15:00,137.97,138.15,137.75,138.06,6788.0,132.0925,132.2648,131.8819,132.1787,6788.0
2020-09-03 10:20:00,138.13,138.13,137.18,137.3,9821.0,132.2457,132.2457,131.3362,131.451,9821.0
2020-09-03 10:25:00,137.35,137.77,137.3,137.41,9188.0,131.4989,131.901,131.451,131.5564,9188.0
2020-09-03 10:30:00,137.3,137.95,137.25,137.7,6802.0,131.451,132.0734,131.4032,131.834,6802.0
2020-09-03 10:35:00,137.62,137.65,136.78,137.03,20504.0,131.7574,131.7861,130.9532,131.1925,20504.0
2020-09-03 10:40:00,137.09,137.09,136.68,136.85,10065.0,131.25,131.25,130.8575,131.0202,10065.0
2020-09-03 10:45:00,136.9,136.97,136.45,136.46,18684.0,131.0681,131.1351,130.6373,130.6468,18684.0
2020-09-03 10:50:00,136.52,137.08,136.33,137.01,20359.0,130.7043,131.2404,130.5224,131.1734,20359.0
2020-09-03 10:55:00,137.05,137.36,136.95,137.32,11081.0,131.2117,131.5085,131.116,131.4702,11081.0
2020-09-03 11:00:00,137.28,137.38,136.89,136.89,10582.0,131.4319,131.5276,131.0585,131.0585,10582.0
2020-09-03 11:05:00,136.97,137.03,135.9,135.92,33567.0,131.1351,131.1925,130.1107,130.1298,33567.0
2020-09-03 11:10:00,136.02,136.31,135.96,136.09,6905.0,130.2256,130.5032,130.1681,130.2926,6905.0
2020-09-03 11:15:00,135.97,135.99,134.72,134.72,9399.0,130.1777,130.1968,128.9809,128.9809,9399.0
2020-09-03 11:20:00,134.48,135.29,134.48,135.29,12084.0,128.7512,129.5267,128.7512,129.5267,12084.0
2020-09-03 11:25:00,135.3,135.8,135.15,135.8,10623.0,129.5362,130.0149,129.3926,130.0149,10623.0
2020-09-03 11:30:00,135.74,136.29,135.53,136.18,9075.0,129.9575,130.4841,129.7564,130.3788,9075.0
2020-09-03 11:35:00,136.24,136.71,135.8,136.65,8206.0,130.4362,130.8862,130.0149,130.8287,8206.0
2020-09-03 11:40:00,136.75,137.07,136.69,136.75,5064.0,130.9245,131.2308,130.867,130.9245,5064.0
2020-09-03 11:45:00,136.71,136.94,136.54,136.69,3133.0,130.8862,131.1064,130.7234,130.867,3133.0
2020-09-03 11:50:00,136.77,137.14,136.77,137.07,3813.0,130.9436,131.2979,130.9436,131.2308,3813.0
2020-09-03 11:55:00,136.99,136.99,136.49,136.63,5666.0,131.1542,131.1542,130.6755,130.8096,5666.0
2020-09-03 12:00:00,136.62,136.64,136.3,136.56,3749.0,130.8,130.8192,130.4936,130.7426,3749.0
2020-09-03 12:05:00,136.57,136.94,136.52,136.94,6531.0,130.7521,131.1064,130.7043,131.1064,6531.0
2020-09-03 12:10:00,136.97,137.02,136.79,136.84,6382.0,131.1351,131.183,130.9628,131.0106,6382.0
2020-09-03 12:15:00,136.96,137.04,136.8,137.0,4847.0,131.1255,131.2021,130.9723,131.1638,4847.0
2020-09-03 12:20:00,136.93,136.93,136.67,136.75,4543.0,131.0968,131.0968,130.8479,130.9245,4543.0
2020-09-03 12:25:00,136.64,136.84,136.61,136.7,6176.0,130.8192,131.0106,130.7904,130.8766,6176.0
2020-09-03 12:30:00,136.63,136.77,136.24,136.24,23036.0,130.8096,130.9436,130.4362,130.4362,23036.0
2020-09-03 12:35:00,136.26,136.57,136.0,136.22,52763.0,130.4553,130.7521,130.2064,130.417,52763.0
2020-09-03 12:40:00,136.27,136.28,135.93,136.0,9866.0,130.4649,130.4745,130.1394,130.2064,9866.0
2020-09-03 12:45:00,136.03,136.18,135.9,136.0,11388.0,130.2351,130.3788,130.1107,130.2064,11388.0
2020-09-03 12:50:00,136.02,136.18,135.9,136.0,17029.0,130.2256,130.3788,130.1107,130.2064,17029.0
2020-09-03 12:55:00,136.0,136.56,135.98,136.2,15220.0,130.2064,130.7426,130.1873,130.3979,15220.0
2020-09-03 13:00:00,136.25,136.25,135.3,135.32,10214.0,130.4458,130.4458,129.5362,129.5554,10214.0
2020-09-03 13:05:00,135.51,135.94,135.39,135.84,5774.0,129.7373,130.149,129.6224,130.0532,5774.0
2020-09-03 13:10:00,135.75,135.97,135.67,135.97,3901.0,129.9671,130.1777,129.8905,130.1777,3901.0
2020-09-03 13:15:00,135.91,135.93,135.24,135.35,27461.0,130.1203,130.1394,129.4788,129.5841,27461.0
2020-09-03 13:20:00,135.36,135.67,135.21,135.65,4260.0,129.5937,129.8905,129.4501,129.8713,4260.0
2020-09-03 13:25:00,135.58,135.89,135.46,135.77,2706.0,129.8043,130.1011,129.6894,129.9862,2706.0
2020-09-03 13:30:00,135.7,135.7,135.05,135.28,7215.0,129.9192,129.9192,129.2969,129.5171,7215.0
2020-09-03 13:35:00,135.29,135.45,135.22,135.26,1703.0,129.5267,129.6798,129.4596,129.4979,1703.0
2020-09-03 13:40:00,135.33,135.43,135.25,135.34,2427.0,129.565,129.6607,129.4884,129.5745,2427.0
2020-09-03 13:45:00,135.34,135.62,135.22,135.22,4547.0,129.5745,129.8426,129.4596,129.4596,4547.0
2020-09-03 13:50:00,135.25,135.72,135.16,135.64,4398.0,129.4884,129.9383,129.4022,129.8618,4398.0
2020-09-03 13:55:00,135.6,135.71,135.5,135.5,1985.0,129.8235,129.9288,129.7277,129.7277,1985.0
2020-09-03 14:00:00,135.39,135.45,135.26,135.3,3301.0,129.6224,129.6798,129.4979,129.5362,3301.0
2020-09-03 14:05:00,135.3,135.54,135.23,135.47,6792.0,129.5362,129.766,129.4692,129.699,6792.0
2020-09-03 14:10:00,135.58,135.9,135.55,135.72,6432.0,129.8043,130.1107,129.7756,129.9383,6432.0
2020-09-03 14:15:00,135.69,135.73,135.5,135.64,5766.0,129.9096,129.9479,129.7277,129.8618,5766.0
2020-09-03 14:20:00,135.74,135.82,135.53,135.62,4136.0,129.9575,130.0341,129.7564,129.8426,4136.0
2020-09-03 14:25:00,135.53,135.91,135.52,135.75,24693.0,129.7564,130.1203,129.7469,129.9671,24693.0
2020-09-03 14:30:00,135.74,136.12,135.64,135.92,6898.0,129.9575,130.3213,129.8618,130.1298,6898.0
2020-09-03 14:35:00,135.93,136.15,135.82,135.87,7026.0,130.1394,130.35,130.0341,130.082,7026.0
2020-09-03 14:40:00,135.85,135.88,135.4,135.42,6272.0,130.0628,130.0915,129.632,129.6511,6272.0
2020-09-03 14:45:00,135.37,135.54,135.16,135.27,9643.0,129.6033,129.766,129.4022,129.5075,9643.0
2020-09-03 14:50:00,135.22,135.56,135.21,135.53,12498.0,129.4596,129.7852,129.4501,129.7564,12498.0
2020-09-03 14:55:00,135.58,135.58,135.28,135.34,14301.0,129.8043,129.8043,129.5171,129.5745,14301.0
2020-09-03 15:00:00,135.33,135.49,134.92,134.92,21845.0,129.565,129.7181,129.1724,129.1724,21845.0
2020-09-03 15:05:00,134.89,135.09,134.78,134.85,14813.0,129.1437,129.3352,129.0384,129.1054,14813.0
2020-09-03 15:10:00,134.91,134.99,134.73,134.99,16538.0,129.1629,129.2394,128.9905,129.2394,16538.0
2020-09-03 15:15:00,135.02,135.04,134.47,134.62,16353.0,129.2682,129.2873,128.7416,128.8852,16353.0
2020-09-03 15:20:00,134.63,134.63,134.3,134.38,11658.0,128.8948,128.8948,128.5788,128.6554,11658.0
2020-09-03 15:25:00,134.37,134.78,134.31,134.53,13730.0,128.6459,129.0384,128.5884,128.799,13730.0
2020-09-03 15:30:00,134.46,134.67,134.35,134.35,14495.0,128.732,128.9331,128.6267,128.6267,14495.0
2020-09-03 15:35:00,134.4,135.15,134.37,135.03,19493.0,128.6746,129.3926,128.6459,129.2777,19493.0
2020-09-03 15:40:00,135.05,135.83,134.83,135.59,58293.0,129.2969,130.0437,129.0863,129.8139,58293.0
2020-09-03 15:45:00,135.66,135.92,135.4,135.41,64041.0,129.8809,130.1298,129.632,129.6416,64041.0
2020-09-03 15:50:00,135.39,136.47,134.96,136.36,71521.0,129.6224,130.6564,129.2107,130.5511,71521.0
2020-09-03 15:55:00,136.38,136.82,136.09,136.65,194146.0,130.5702,130.9915,130.2926,130.8287,194146.0
2020-09-04 09:30:00,136.73,137.69,136.43,137.06,17431.0,130.9053,131.8244,130.6181,131.2213,17431.0
2020-09-04 09:35:00,137.18,138.1,137.11,137.81,5026.0,131.3362,132.217,131.2691,131.9393,5026.0
2020-09-04 09:40:00,137.81,139.0,137.81,139.0,10765.0,131.9393,133.0786,131.9393,133.0786,10765.0
2020-09-04 09:45:00,138.99,139.18,138.79,138.87,6963.0,133.069,133.251,132.8776,132.9542,6963.0
2020-09-04 09:50:00,138.89,139.09,138.28,138.83,16112.0,132.9733,133.1648,132.3893,132.9159,16112.0
2020-09-04 09:55:00,138.9,139.06,137.99,138.43,20894.0,132.9829,133.1361,132.1116,132.5329,20894.0
2020-09-04 10:00:00,138.26,138.72,138.02,138.24,29877.0,132.3701,132.8105,132.1404,132.351,29877.0
2020-09-04 10:05:00,138.14,138.45,137.95,137.95,7631.0,132.2553,132.5521,132.0734,132.0734,7631.0
2020-09-04 10:10:00,137.9,138.17,137.53,137.59,8805.0,132.0255,132.284,131.6712,131.7287,8805.0
2020-09-04 10:15:00,137.54,137.74,136.94,137.09,7684.0,131.6808,131.8723,131.1064,131.25,7684.0
2020-09-04 10:20:00,136.78,137.27,136.46,136.86,9374.0,130.9532,131.4223,130.6468,131.0298,9374.0
2020-09-04 10:25:00,137.02,137.28,136.57,136.57,9762.0,131.183,131.4319,130.7521,130.7521,9762.0
2020-09-04 10:30:00,136.67,136.95,136.3,136.45,4473.0,130.8479,131.116,130.4936,130.6373,4473.0
2020-09-04 10:35:00,136.4,136.41,135.41,136.18,11697.0,130.5894,130.599,129.6416,130.3788,11697.0
2020-09-04 10:40:00,136.07,136.09,134.97,135.49,5953.0,130.2734,130.2926,129.2203,129.7181,5953.0
2020-09-04 10:45:00,135.5,136.1,135.5,136.02,8637.0,129.7277,130.3022,129.7277,130.2256,8637.0
2020-09-04 10:50:00,136.04,136.15,135.59,135.97,6389.0,130.2447,130.35,129.8139,130.1777,6389.0
2020-09-04 10:55:00,135.99,136.36,135.98,136.09,4950.0,130.1968,130.5511,130.1873,130.2926,4950.0
2020-09-04 11:00:00,136.17,136.54,136.09,136.51,6092.0,130.3692,130.7234,130.2926,130.6947,6092.0
2020-09-04 11:05:00,136.55,136.55,136.04,136.14,6332.0,130.733,130.733,130.2447,130.3405,6332.0
2020-09-04 11:10:00,136.22,136.4,135.8,135.94,9155.0,130.417,130.5894,130.0149,130.149,9155.0
2020-09-04 11:15:00,136.02,136.29,135.69,136.15,10305.0,130.2256,130.4841,129.9096,130.35,10305.0
2020-09-04 11:20:00,136.07,136.07,135.56,135.77,6297.0,130.2734,130.2734,129.7852,129.9862,6297.0
2020-09-04 11:25:00,135.57,135.59,135.04,135.56,10593.0,129.7947,129.8139,129.2873,129.7852,10593.0
2020-09-04 11:30:00,135.75,136.19,135.74,136.02,3611.0,129.9671,130.3883,129.9575,130.2256,3611.0
2020-09-04 11:35:00,136.06,136.06,135.37,135.44,3286.0,130.2639,130.2639,129.6033,129.6703,3286.0
2020-09-04 11:40:00,135.28,135.56,134.96,135.0,2344.0,129.5171,129.7852,129.2107,129.249,2344.0
2020-09-04 11:45:00,134.96,135.18,134.92,134.92,4499.0,129.2107,129.4214,129.1724,129.1724,4499.0
2020-09-04 11:50:00,134.98,135.49,134.85,135.43,5933.0,129.2299,129.7181,129.1054,129.6607,5933.0
2020-09-04 11:55:00,135.45,135.45,135.18,135.22,2618.0,129.6798,129.6798,129.4214,129.4596,2618.0
2020-09-04 12:00:00,135.37,135.47,135.28,135.36,2307.0,129.6033,129.699,129.5171,129.5937,2307.0
2020-09-04 12:05:00,135.42,135.46,135.27,135.39,2851.0,129.6511,129.6894,129.5075,129.6224,2851.0
2020-09-04 12:10:00,135.46,135.72,135.39,135.7,6033.0,129.6894,129.9383,129.6224,129.9192,6033.0
2020-09-04 12:15:00,135.74,135.94,135.52,135.57,10684.0,129.9575,130.149,129.7469,129.7947,10684.0
2020-09-04 12:20:00,135.52,136.11,135.4,136.11,4870.0,129.7469,130.3117,129.632,130.3117,4870.0
2020-09-04 12:25:00,136.22,136.26,136.04,136.25,2200.0,130.417,130.4553,130.2447,130.4458,2200.0
2020-09-04 12:30:00,136.29,136.29,135.99,136.09,3548.0,130.4841,130.4841,130.1968,130.2926,3548.0
2020-09-04 12:35:00,136.07,136.57,136.0,136.45,3096.0,130.2734,130.7521,130.2064,130.6373,3096.0
2020-09-04 12:40:00,136.55,137.02,136.49,136.9,4128.0,130.733,131.183,130.6755,131.0681,4128.0
2020-09-04 12:45:00,136.86,137.37,136.86,137.22,4006.0,131.0298,131.5181,131.0298,131.3744,4006.0
2020-09-04 12:50:00,137.15,137.42,137.05,137.42,1156.0,131.3074,131.5659,131.2117,131.5659,1156.0
2020-09-04 12:55:00,137.34,137.51,137.25,137.31,2793.0,131.4893,131.6521,131.4032,131.4606,2793.0
2020-09-04 13:00:00,137.19,137.19,136.87,136.91,3400.0,131.3457,131.3457,131.0394,131.0777,3400.0
2020-09-04 13:05:00,136.84,136.94,136.74,136.79,2996.0,131.0106,131.1064,130.9149,130.9628,2996.0
2020-09-04 13:10:00,136.88,137.1,136.82,137.0,14099.0,131.0489,131.2596,130.9915,131.1638,14099.0
2020-09-04 13:15:00,136.95,136.95,136.59,136.59,2515.0,131.116,131.116,130.7713,130.7713,2515.0
2020-09-04 13:20:00,136.69,136.94,136.65,136.81,3567.0,130.867,131.1064,130.8287,130.9819,3567.0
2020-09-04 13:25:00,136.93,137.06,136.84,136.85,926.0,131.0968,131.2213,131.0106,131.0202,926.0
2020-09-04 13:30:00,136.65,136.71,136.48,136.57,3557.0,130.8287,130.8862,130.666,130.7521,3557.0
2020-09-04 13:35:00,136.6,136.6,136.43,136.58,2131.0,130.7809,130.7809,130.6181,130.7617,2131.0
2020-09-04 13:40:00,136.54,136.54,136.31,136.4,2304.0,130.7234,130.7234,130.5032,130.5894,2304.0
2020-09-04 13:45:00,136.47,136.76,136.47,136.72,2454.0,130.6564,130.934,130.6564,130.8957,2454.0
2020-09-04 13:50:00,136.68,136.69,136.47,136.69,4625.0,130.8575,130.867,130.6564,130.867,4625.0
2020-09-04 13:55:00,136.68,136.77,136.45,136.6,20502.0,130.8575,130.9436,130.6373,130.7809,20502.0
2020-09-04 14:00:00,136.54,136.78,136.42,136.42,1800.0,130.7234,130.9532,130.6085,130.6085,1800.0
2020-09-04 14:05:00,136.41,136.59,136.39,136.4,4200.0,130.599,130.7713,130.5798,130.5894,4200.0
2020-09-04 14:10:00,136.42,136.42,136.21,136.22,1915.0,130.6085,130.6085,130.4075,130.417,1915.0
2020-09-04 14:15:00,136.24,136.46,136.24,136.46,2000.0,130.4362,130.6468,130.4362,130.6468,2000.0
2020-09-04 14:20:00,136.42,136.58,136.4,136.4,2146.0,130.6085,130.7617,130.5894,130.5894,2146.0
2020-09-04 14:25:00,136.36,136.55,136.34,136.55,4972.0,130.5511,130.733,130.5319,130.733,4972.0
2020-09-04 14:30:00,136.51,136.51,136.3,136.3,2802.0,130.6947,130.6947,130.4936,130.4936,2802.0
2020-09-04 14:35:00,136.43,136.96,136.43,136.96,6153.0,130.6181,131.1255,130.6181,131.1255,6153.0
2020-09-04 14:40:00,137.09,137.25,137.08,137.21,1643.0,131.25,131.4032,131.2404,131.3649,1643.0
2020-09-04 14:45:00,137.08,137.44,137.05,137.2,4423.0,131.2404,131.5851,131.2117,131.3553,4423.0
2020-09-04 14:50:00,137.16,137.29,137.04,137.04,3357.0,131.317,131.4415,131.2021,131.2021,3357.0
2020-09-04 14:55:00,137.1,137.29,136.95,137.29,9276.0,131.2596,131.4415,131.116,131.4415,9276.0
2020-09-04 15:00:00,137.39,137.49,137.13,137.26,2469.0,131.5372,131.6329,131.2883,131.4127,2469.0
2020-09-04 15:05:00,137.2,137.33,137.12,137.21,2515.0,131.3553,131.4798,131.2787,131.3649,2515.0
2020-09-04 15:10:00,137.08,137.22,136.97,136.97,3157.0,131.2404,131.3744,131.1351,131.1351,3157.0
2020-09-04 15:15:00,136.97,137.47,136.97,137.44,6639.0,131.1351,131.6138,131.1351,131.5851,6639.0
2020-09-04 15:20:00,137.49,137.56,137.33,137.46,7090.0,131.6329,131.7,131.4798,131.6042,7090.0
2020-09-04 15:25:00,137.36,137.6,137.22,137.28,7581.0,131.5085,131.7383,131.3744,131.4319,7581.0
2020-09-04 15:30:00,137.26,137.42,137.13,137.24,6784.0,131.4127,131.5659,131.2883,131.3936,6784.0
2020-09-04 15:35:00,137.28,137.28,136.59,136.9,18611.0,131.4319,131.4319,130.7713,131.0681,18611.0
2020-09-04 15:40:00,136.92,137.09,136.85,136.99,20129.0,131.0872,131.25,131.0202,131.1542,20129.0
2020-09-04 15:45:00,136.99,137.77,136.99,137.15,36109.0,131.1542,131.901,131.1542,131.3074,36109.0
2020-09-04 15:50:00,136.96,137.82,136.79,137.71,45613.0,131.1255,131.9489,130.9628,131.8436,45613.0
2020-09-04 15:55:00,137.71,137.89,137.06,137.12,96346.0,131.8436,132.0159,131.2213,131.2787,96346.0
2020-09-08 09:30:00,136.28,136.28,134.66,135.19,34533.0,130.4745,130.4745,128.9235,129.4309,34533.0
2020-09-08 09:35:00,135.04,135.32,134.51,134.79,21535.0,129.2873,129.5554,128.7799,129.048,21535.0
2020-09-08 09:40:00,134.66,135.21,134.61,135.02,18501.0,128.9235,129.4501,128.8756,129.2682,18501.0
2020-09-08 09:45:00,134.82,135.48,134.34,134.34,9079.0,129.0767,129.7086,128.6171,128.6171,9079.0
2020-09-08 09:50:00,134.28,134.5,133.58,133.78,12411.0,128.5597,128.7703,127.8895,128.081,12411.0
2020-09-08 09:55:00,133.86,134.45,133.78,134.37,8706.0,128.1576,128.7224,128.081,128.6459,8706.0
2020-09-08 10:00:00,134.29,134.29,133.86,133.92,26586.0,128.5693,128.5693,128.1576,128.215,26586.0
2020-09-08 10:05:00,133.78,134.37,133.39,134.27,18545.0,128.081,128.6459,127.7076,128.5501,18545.0
2020-09-08 10:10:00,134.21,134.3,133.71,134.26,9267.0,128.4927,128.5788,128.014,128.5405,9267.0
2020-09-08 10:15:00,134.21,134.37,133.78,133.78,17781.0,128.4927,128.6459,128.081,128.081,17781.0
2020-09-08 10:20:00,133.65,134.19,133.22,134.02,26221.0,127.9565,128.4735,127.5448,128.3108,26221.0
2020-09-08 10:25:00,134.08,134.59,133.89,134.59,9029.0,128.3682,128.8565,128.1863,128.8565,9029.0
2020-09-08 10:30:00,134.59,134.59,134.15,134.23,5301.0,128.8565,128.8565,128.4352,128.5118,5301.0
2020-09-08 10:35:00,134.25,134.53,133.95,134.22,7728.0,128.531,128.799,128.2437,128.5022,7728.0
2020-09-08 10:40:00,134.24,134.24,133.68,133.78,9469.0,128.5214,128.5214,127.9853,128.081,9469.0
2020-09-08 10:45:00,133.69,133.76,132.94,132.94,4389.0,127.9948,128.0618,127.2768,127.2768,4389.0
2020-09-08 10:50:00,132.97,133.22,132.87,133.0,9446.0,127.3055,127.5448,127.2098,127.3342,9446.0
2020-09-08 10:55:00,133.09,133.34,132.94,133.1,4947.0,127.4204,127.6597,127.2768,127.43,4947.0
2020-09-08 11:00:00,133.07,134.12,132.97,134.07,7142.0,127.4012,128.4065,127.3055,128.3586,7142.0
2020-09-08 11:05:00,134.04,134.05,133.64,133.97,8990.0,128.3299,128.3395,127.947,128.2629,8990.0
2020-09-08 11:10:00,134.19,134.45,133.86,134.29,17628.0,128.4735,128.7224,128.1576,128.5693,17628.0
2020-09-08 11:15:00,134.3,134.84,134.16,134.54,12998.0,128.5788,129.0958,128.4448,128.8086,12998.0
2020-09-08 11:20:00,134.53,134.65,134.2,134.46,6062.0,128.799,128.9139,128.4831,128.732,6062.0
2020-09-08 11:25:00,134.53,135.06,134.42,134.75,8888.0,128.799,129.3065,128.6937,129.0097,8888.0
2020-09-08 11:30:00,134.68,135.18,134.47,135.16,8635.0,128.9427,129.4214,128.7416,129.4022,8635.0
2020-09-08 11:35:00,135.25,135.45,135.01,135.08,10368.0,129.4884,129.6798,129.2586,129.3256,10368.0
2020-09-08 11:40:00,135.01,135.09,134.7,134.89,6754.0,129.2586,129.3352,128.9618,129.1437,6754.0
2020-09-08 11:45:00,134.73,134.8,134.42,134.52,5406.0,128.9905,129.0575,128.6937,128.7895,5406.0
2020-09-08 11:50:00,134.48,134.6,133.85,133.89,6211.0,128.7512,128.8661,128.148,128.1863,6211.0
2020-09-08 11:55:00,133.9,134.34,133.88,134.06,5336.0,128.1959,128.6171,128.1767,128.3491,5336.0
2020-09-08 12:00:00,134.07,134.39,134.03,134.39,5324.0,128.3586,128.665,128.3203,128.665,5324.0
2020-09-08 12:05:00,134.34,134.42,134.14,134.24,6737.0,128.6171,128.6937,128.4257,128.5214,6737.0
2020-09-08 12:10:00,134.32,134.63,134.29,134.58,4434.0,128.598,128.8948,128.5693,128.8469,4434.0
2020-09-08 12:15:00,134.53,134.74,134.47,134.5,9949.0,128.799,129.0001,128.7416,128.7703,9949.0
2020-09-08 12:20:00,134.46,134.75,134.44,134.7,8724.0,128.732,129.0097,128.7129,128.9618,8724.0
2020-09-08 12:25:00,134.67,134.7,134.54,134.55,3003.0,128.9331,128.9618,128.8086,128.8182,3003.0
2020-09-08 12:30:00,134.55,134.55,134.33,134.41,5541.0,128.8182,128.8182,128.6076,128.6842,5541.0
2020-09-08 12:35:00,134.4,134.52,134.17,134.31,3849.0,128.6746,128.7895,128.4544,128.5884,3849.0
2020-09-08 12:40:00,134.36,134.41,134.19,134.32,5234.0,128.6363,128.6842,128.4735,128.598,5234.0
2020-09-08 12:45:00,134.35,134.49,134.33,134.39,3367.0,128.6267,128.7607,128.6076,128.665,3367.0
2020-09-08 12:50:00,134.39,134.53,134.35,134.49,5251.0,128.665,128.799,128.6267,128.7607,5251.0
2020-09-08 12:55:00,134.53,134.53,134.33,134.38,2779.0,128.799,128.799,128.6076,128.6554,2779.0
2020-09-08 13:00:00,134.41,134.47,134.26,134.47,4002.0,128.6842,128.7416,128.5405,128.7416,4002.0
2020-09-08 13:05:00,134.43,134.69,134.4,134.69,6721.0,128.7033,128.9522,128.6746,128.9522,6721.0
2020-09-08 13:10:00,134.64,134.99,134.58,134.89,8832.0,128.9044,129.2394,128.8469,129.1437,8832.0
2020-09-08 13:15:00,134.94,135.16,134.9,134.98,4009.0,129.1916,129.4022,129.1533,129.2299,4009.0
2020-09-08 13:20:00,134.94,135.11,134.94,134.96,4281.0,129.1916,129.3543,129.1916,129.2107,4281.0
2020-09-08 13:25:00,135.02,135.37,134.94,135.28,12346.0,129.2682,129.6033,129.1916,129.5171,12346.0
2020-09-08 13:30:00,135.22,135.31,135.0,135.0,14222.0,129.4596,129.5458,129.249,129.249,14222.0
2020-09-08 13:35:00,134.92,134.92,134.67,134.76,7137.0,129.1724,129.1724,128.9331,129.0192,7137.0
2020-09-08 13:40:00,134.68,134.73,134.45,134.6,3674.0,128.9427,128.9905,128.7224,128.8661,3674.0
2020-09-08 13:45:00,134.64,134.65,134.43,134.59,4576.0,128.9044,128.9139,128.7033,128.8565,4576.0
2020-09-08 13:50:00,134.47,134.62,134.47,134.5,3401.0,128.7416,128.8852,128.7416,128.7703,3401.0
2020-09-08 13:55:00,134.53,134.56,134.21,134.22,4829.0,128.799,128.8278,128.4927,128.5022,4829.0
2020-09-08 14:00:00,134.29,134.3,134.13,134.17,5721.0,128.5693,128.5788,128.4161,128.4544,5721.0
2020-09-08 14:05:00,134.24,134.32,134.06,134.13,4052.0,128.5214,128.598,128.3491,128.4161,4052.0
2020-09-08 14:10:00,134.14,134.15,133.98,133.99,4202.0,128.4257,128.4352,128.2725,128.282,4202.0
2020-09-08 14:15:00,134.01,134.05,133.79,133.83,6539.0,128.3012,128.3395,128.0906,128.1289,6539.0
2020-09-08 14:20:00,133.83,133.89,133.69,133.74,7917.0,128.1289,128.1863,127.9948,128.0427,7917.0
2020-09-08 14:25:00,133.79,133.8,133.41,133.54,5430.0,128.0906,128.1001,127.7268,127.8512,5430.0
2020-09-08 14:30:00,133.57,133.58,133.39,133.5,5570.0,127.8799,127.8895,127.7076,127.8129,5570.0
2020-09-08 14:35:00,133.5,133.52,133.1,133.18,5901.0,127.8129,127.8321,127.43,127.5066,5901.0
2020-09-08 14:40:00,133.22,133.36,133.04,133.06,8814.0,127.5448,127.6789,127.3725,127.3917,8814.0
2020-09-08 14:45:00,133.02,133.14,132.9,133.09,5688.0,127.3534,127.4683,127.2385,127.4204,5688.0
2020-09-08 14:50:00,132.99,133.03,132.77,132.81,9742.0,127.3246,127.3629,127.114,127.1523,9742.0
2020-09-08 14:55:00,132.78,133.18,132.78,133.18,6986.0,127.1236,127.5066,127.1236,127.5066,6986.0
2020-09-08 15:00:00,133.18,133.18,132.51,132.54,7540.0,127.5066,127.5066,126.8651,126.8938,7540.0
2020-09-08 15:05:00,132.59,132.7,132.41,132.69,8650.0,126.9417,127.047,126.7694,127.0374,8650.0
2020-09-08 15:10:00,132.7,133.05,132.7,132.9,7650.0,127.047,127.3821,127.047,127.2385,7650.0
2020-09-08 15:15:00,132.74,132.8,132.43,132.8,11581.0,127.0853,127.1427,126.7885,127.1427,11581.0
2020-09-08 15:20:00,132.83,133.02,132.77,132.97,10668.0,127.1715,127.3534,127.114,127.3055,10668.0
2020-09-08 15:25:00,133.0,133.17,132.94,133.09,10564.0,127.3342,127.497,127.2768,127.4204,10564.0
2020-09-08 15:30:00,133.1,133.35,132.77,132.78,13744.0,127.43,127.6693,127.114,127.1236,13744.0
2020-09-08 15:35:00,132.82,133.11,132.77,132.9,27369.0,127.1619,127.4395,127.114,127.2385,27369.0
2020-09-08 15:40:00,132.94,133.37,132.86,133.3,21237.0,127.2768,127.6885,127.2002,127.6214,21237.0
2020-09-08 15:45:00,133.32,133.41,133.07,133.3,35554.0,127.6406,127.7268,127.4012,127.6214,35554.0
2020-09-08 15:50:00,133.27,133.27,132.57,132.65,51028.0,127.5927,127.5927,126.9225,126.9991,51028.0
2020-09-08 15:55:00,132.64,132.81,132.39,132.55,103030.0,126.9896,127.1523,126.7502,126.9034,103030.0
2020-09-09 09:30:00,133.65,133.87,133.45,133.59,18893.0,127.9565,128.1672,127.765,127.8991,18893.0
2020-09-09 09:35:00,133.69,134.22,133.67,133.83,4548.0,127.9948,128.5022,127.9757,128.1289,4548.0
2020-09-09 09:40:00,133.97,133.97,133.37,133.87,7824.0,128.2629,128.2629,127.6885,128.1672,7824.0
2020-09-09 09:45:00,133.94,133.94,133.0,133.16,7962.0,128.2342,128.2342,127.3342,127.4874,7962.0
2020-09-09 09:50:00,133.16,133.52,132.94,133.12,8682.0,127.4874,127.8321,127.2768,127.4491,8682.0
2020-09-09 09:55:00,132.88,133.57,132.85,133.56,6208.0,127.2193,127.8799,127.1906,127.8704,6208.0
2020-09-09 10:00:00,133.49,133.62,133.06,133.5,12985.0,127.8033,127.9278,127.3917,127.8129,12985.0
2020-09-09 10:05:00,133.5,133.61,133.06,133.21,11070.0,127.8129,127.9182,127.3917,127.5353,11070.0
2020-09-09 10:10:00,133.2,133.79,133.2,133.56,17949.0,127.5257,128.0906,127.5257,127.8704,17949.0
2020-09-09 10:15:00,133.61,134.09,133.61,133.93,15381.0,127.9182,128.3778,127.9182,128.2246,15381.0
2020-09-09 10:20:00,133.92,134.18,133.83,134.13,4537.0,128.215,128.464,128.1289,128.4161,4537.0
2020-09-09 10:25:00,134.16,134.32,133.99,134.04,7370.0,128.4448,128.598,128.282,128.3299,7370.0
2020-09-09 10:30:00,134.08,134.2,134.04,134.15,2721.0,128.3682,128.4831,128.3299,128.4352,2721.0
2020-09-09 10:35:00,134.2,134.22,133.79,133.79,8200.0,128.4831,128.5022,128.0906,128.0906,8200.0
2020-09-09 10:40:00,133.91,133.97,133.6,133.71,8493.0,128.2055,128.2629,127.9087,128.014,8493.0
2020-09-09 10:45:00,133.71,133.71,132.76,132.77,41896.0,128.014,128.014,127.1044,127.114,41896.0
2020-09-09 10:50:00,132.86,133.01,132.79,132.88,11922.0,127.2002,127.3438,127.1332,127.2193,11922.0
2020-09-09 10:55:00,132.84,133.09,132.78,132.92,13257.0,127.181,127.4204,127.1236,127.2576,13257.0
2020-09-09 11:00:00,132.92,133.6,132.91,133.45,6487.0,127.2576,127.9087,127.2481,127.765,6487.0
2020-09-09 11:05:00,133.41,133.69,133.41,133.44,5380.0,127.7268,127.9948,127.7268,127.7555,5380.0
2020-09-09 11:10:00,133.51,134.01,133.49,133.8,10604.0,127.8225,128.3012,127.8033,128.1001,10604.0
2020-09-09 11:15:00,133.81,133.82,133.68,133.76,2309.0,128.1097,128.1193,127.9853,128.0618,2309.0
2020-09-09 11:20:00,133.81,133.96,133.73,133.79,3660.0,128.1097,128.2533,128.0331,128.0906,3660.0
2020-09-09 11:25:00,133.79,133.92,133.77,133.77,3617.0,128.0906,128.215,128.0714,128.0714,3617.0
2020-09-09 11:30:00,133.75,133.87,133.66,133.8,5755.0,128.0523,128.1672,127.9661,128.1001,5755.0
2020-09-09 11:35:00,133.85,133.94,133.58,133.82,5381.0,128.148,128.2342,127.8895,128.1193,5381.0
2020-09-09 11:40:00,133.84,133.94,133.7,133.89,9027.0,128.1384,128.2342,128.0044,128.1863,9027.0
2020-09-09 11:45:00,133.92,134.04,133.68,134.0,9150.0,128.215,128.3299,127.9853,128.2916,9150.0
2020-09-09 11:50:00,133.98,134.34,133.98,134.21,3331.0,128.2725,128.6171,128.2725,128.4927,3331.0
2020-09-09 11:55:00,134.16,134.23,133.8,133.83,3295.0,128.4448,128.5118,128.1001,128.1289,3295.0
2020-09-09 12:00:00,133.89,134.0,133.84,133.85,2500.0,128.1863,128.2916,128.1384,128.148,2500.0
2020-09-09 12:05:00,133.92,134.04,133.88,133.97,2111.0,128.215,128.3299,128.1767,128.2629,2111.0
2020-09-09 12:10:00,134.02,134.13,133.9,134.06,1300.0,128.3108,128.4161,128.1959,128.3491,1300.0
2020-09-09 12:15:00,133.97,134.08,133.94,134.08,7773.0,128.2629,128.3682,128.2342,128.3682,7773.0
2020-09-09 12:20:00,134.11,134.22,133.99,134.17,2204.0,128.3969,128.5022,128.282,128.4544,2204.0
2020-09-09 12:25:00,134.22,134.34,134.18,134.31,2849.0,128.5022,128.6171,128.464,128.5884,2849.0
2020-09-09 12:30:00,134.28,134.29,134.11,134.13,5258.0,128.5597,128.5693,128.3969,128.4161,5258.0
2020-09-09 12:35:00,134.19,134.33,134.12,134.33,2616.0,128.4735,128.6076,128.4065,128.6076,2616.0
2020-09-09 12:40:00,134.31,134.55,134.31,134.54,2609.0,128.5884,128.8182,128.5884,128.8086,2609.0
2020-09-09 12:45:00,134.48,134.52,134.34,134.34,2560.0,128.7512,128.7895,128.6171,128.6171,2560.0
2020-09-09 12:50:00,134.34,134.36,134.14,134.36,9366.0,128.6171,128.6363,128.4257,128.6363,9366.0
2020-09-09 12:55:00,134.36,134.54,134.36,134.44,2004.0,128.6363,128.8086,128.6363,128.7129,2004.0
2020-09-09 13:00:00,134.51,134.75,134.47,134.61,2124.0,128.7799,129.0097,128.7416,128.8756,2124.0
2020-09-09 13:05:00,134.69,134.85,134.66,134.8,6446.0,128.9522,129.1054,128.9235,129.0575,6446.0
2020-09-09 13:10:00,134.9,134.94,134.81,134.86,2381.0,129.1533,129.1916,129.0671,129.115,2381.0
2020-09-09 13:15:00,134.9,135.23,134.89,135.2,15825.0,129.1533,129.4692,129.1437,129.4405,15825.0
2020-09-09 13:20:00,135.19,135.27,134.98,134.99,22452.0,129.4309,129.5075,129.2299,129.2394,22452.0
2020-09-09 13:25:00,134.97,135.07,134.93,135.02,2859.0,129.2203,129.316,129.182,129.2682,2859.0
2020-09-09 13:30:00,135.04,135.33,135.0,135.26,2402.0,129.2873,129.565,129.249,129.4979,2402.0
2020-09-09 13:35:00,135.28,135.34,135.26,135.28,1303.0,129.5171,129.5745,129.4979,129.5171,1303.0
2020-09-09 13:40:00,135.27,135.31,135.13,135.13,3857.0,129.5075,129.5458,129.3735,129.3735,3857.0
2020-09-09 13:45:00,135.14,135.14,134.81,134.97,2221.0,129.3831,129.3831,129.0671,129.2203,2221.0
2020-09-09 13:50:00,135.05,135.05,134.83,134.83,2837.0,129.2969,129.2969,129.0863,129.0863,2837.0
2020-09-09 13:55:00,134.83,134.9,134.68,134.68,2702.0,129.0863,129.1533,128.9427,128.9427,2702.0
2020-09-09 14:00:00,134.79,134.8,134.61,134.61,4263.0,129.048,129.0575,128.8756,128.8756,4263.0
2020-09-09 14:05:00,134.61,135.03,134.61,135.03,3958.0,128.8756,129.2777,128.8756,129.2777,3958.0
2020-09-09 14:10:00,134.91,134.97,134.78,134.82,1800.0,129.1629,129.2203,129.0384,129.0767,1800.0
2020-09-09 14:15:00,134.81,135.01,134.81,134.9,5350.0,129.0671,129.2586,129.0671,129.1533,5350.0
2020-09-09 14:20:00,134.9,134.9,134.74,134.74,1602.0,129.1533,129.1533,129.0001,129.0001,1602.0
2020-09-09 14:25:00,134.84,134.9,134.72,134.84,3014.0,129.0958,129.1533,128.9809,129.0958,3014.0
2020-09-09 14:30:00,134.83,135.06,134.82,134.94,4525.0,129.0863,129.3065,129.0767,129.1916,4525.0
2020-09-09 14:35:00,134.99,135.05,134.92,135.02,3378.0,129.2394,129.2969,129.1724,129.2682,3378.0
2020-09-09 14:40:00,135.03,135.07,134.94,135.0,2672.0,129.2777,129.316,129.1916,129.249,2672.0
2020-09-09 14:45:00,135.04,135.04,134.85,134.91,2714.0,129.2873,129.2873,129.1054,129.1629,2714.0
2020-09-09 14:50:00,134.87,135.02,134.79,134.84,2989.0,129.1246,129.2682,129.048,129.0958,2989.0
2020-09-09 14:55:00,134.87,134.95,134.78,134.8,2699.0,129.1246,129.2011,129.0384,129.0575,2699.0
2020-09-09 15:00:00,134.85,135.0,134.78,134.97,4800.0,129.1054,129.249,129.0384,129.2203,4800.0
2020-09-09 15:05:00,134.91,134.94,134.8,134.94,5922.0,129.1629,129.1916,129.0575,129.1916,5922.0
2020-09-09 15:10:00,134.96,135.01,134.8,134.92,3915.0,129.2107,129.2586,129.0575,129.1724,3915.0
2020-09-09 15:15:00,134.97,135.2,134.92,135.2,4594.0,129.2203,129.4405,129.1724,129.4405,4594.0
2020-09-09 15:20:00,135.31,135.31,135.13,135.22,4802.0,129.5458,129.5458,129.3735,129.4596,4802.0
2020-09-09 15:25:00,135.22,135.23,135.0,135.11,7219.0,129.4596,129.4692,129.249,129.3543,7219.0
2020-09-09 15:30:00,135.06,135.13,134.73,134.73,8389.0,129.3065,129.3735,128.9905,128.9905,8389.0
2020-09-09 15:35:00,134.79,134.8,134.53,134.6,17473.0,129.048,129.0575,128.799,128.8661,17473.0
2020-09-09 15:40:00,134.58,134.73,134.47,134.61,10525.0,128.8469,128.9905,128.7416,128.8756,10525.0
2020-09-09 15:45:00,134.59,134.9,134.5,134.81,15452.0,128.8565,129.1533,128.7703,129.0671,15452.0
2020-09-09 15:50:00,134.83,134.85,134.5,134.73,28792.0,129.0863,129.1054,128.7703,128.9905,28792.0
2020-09-09 15:55:00,134.71,134.71,133.85,133.92,144838.0,128.9714,128.9714,128.148,128.215,144838.0
2020-09-10 09:30:00,134.81,135.93,134.65,135.93,17928.0,129.0671,130.1394,128.9139,130.1394,17928.0
2020-09-10 09:35:00,135.74,135.74,135.17,135.34,11486.0,129.9575,129.9575,129.4118,129.5745,11486.0
2020-09-10 09:40:00,135.58,136.1,135.5,136.08,12842.0,129.8043,130.3022,129.7277,130.283,12842.0
2020-09-10 09:45:00,136.08,136.44,135.92,136.34,9218.0,130.283,130.6277,130.1298,130.5319,9218.0
2020-09-10 09:50:00,136.25,136.45,135.59,135.65,22817.0,130.4458,130.6373,129.8139,129.8713,22817.0
2020-09-10 09:55:00,135.66,135.74,135.33,135.34,7824.0,129.8809,129.9575,129.565,129.5745,7824.0
2020-09-10 10:00:00,135.3,135.44,135.23,135.42,5509.0,129.5362,129.6703,129.4692,129.6511,5509.0
2020-09-10 10:05:00,135.41,135.47,135.03,135.13,4903.0,129.6416,129.699,129.2777,129.3735,4903.0
2020-09-10 10:10:00,135.16,135.31,135.09,135.25,2597.0,129.4022,129.5458,129.3352,129.4884,2597.0
2020-09-10 10:15:00,135.28,135.69,135.18,135.59,6000.0,129.5171,129.9096,129.4214,129.8139,6000.0
2020-09-10 10:20:00,135.5,135.8,135.5,135.67,8811.0,129.7277,130.0149,129.7277,129.8905,8811.0
2020-09-10 10:25:00,135.62,135.81,135.28,135.72,19983.0,129.8426,130.0245,129.5171,129.9383,19983.0
2020-09-10 10:30:00,135.65,136.0,135.65,135.78,7144.0,129.8713,130.2064,129.8713,129.9958,7144.0
2020-09-10 10:35:00,135.82,136.01,135.77,135.84,10584.0,130.0341,130.216,129.9862,130.0532,10584.0
2020-09-10 10:40:00,135.86,135.89,135.66,135.66,1300.0,130.0724,130.1011,129.8809,129.8809,1300.0
2020-09-10 10:45:00,135.64,135.64,135.02,135.1,32419.0,129.8618,129.8618,129.2682,129.3448,32419.0
2020-09-10 10:50:00,135.13,135.36,135.09,135.36,3800.0,129.3735,129.5937,129.3352,129.5937,3800.0
2020-09-10 10:55:00,135.35,135.35,134.94,134.99,40984.0,129.5841,129.5841,129.1916,129.2394,40984.0
2020-09-10 11:00:00,134.94,135.06,134.59,135.0,36483.0,129.1916,129.3065,128.8565,129.249,36483.0
2020-09-10 11:05:00,135.04,135.35,135.0,135.2,4965.0,129.2873,129.5841,129.249,129.4405,4965.0
2020-09-10 11:10:00,135.2,135.67,135.19,135.44,4614.0,129.4405,129.8905,129.4309,129.6703,4614.0
2020-09-10 11:15:00,135.44,135.5,135.19,135.5,19318.0,129.6703,129.7277,129.4309,129.7277,19318.0
2020-09-10 11:20:00,135.59,135.74,135.48,135.63,2980.0,129.8139,129.9575,129.7086,129.8522,2980.0
2020-09-10 11:25:00,135.58,135.77,135.5,135.73,3471.0,129.8043,129.9862,129.7277,129.9479,3471.0
2020-09-10 11:30:00,135.74,135.83,135.47,135.75,6117.0,129.9575,130.0437,129.699,129.9671,6117.0
2020-09-10 11:35:00,135.82,135.82,135.65,135.75,2300.0,130.0341,130.0341,129.8713,129.9671,2300.0
2020-09-10 11:40:00,135.69,135.74,135.54,135.54,4915.0,129.9096,129.9575,129.766,129.766,4915.0
2020-09-10 11:45:00,135.54,135.8,135.54,135.79,31462.0,129.766,130.0149,129.766,130.0054,31462.0
2020-09-10 11:50:00,135.78,136.0,135.76,135.85,7199.0,129.9958,130.2064,129.9766,130.0628,7199.0
2020-09-10 11:55:00,135.8,136.09,135.71,135.97,10757.0,130.0149,130.2926,129.9288,130.1777,10757.0
2020-09-10 12:00:00,135.96,136.04,135.59,135.67,4655.0,130.1681,130.2447,129.8139,129.8905,4655.0
2020-09-10 12:05:00,135.68,135.8,135.54,135.56,2300.0,129.9001,130.0149,129.766,129.7852,2300.0
2020-09-10 12:10:00,135.69,135.75,135.54,135.54,3820.0,129.9096,129.9671,129.766,129.766,3820.0
2020-09-10 12:15:00,135.57,135.77,135.54,135.75,10356.0,129.7947,129.9862,129.766,129.9671,10356.0
2020-09-10 12:20:00,135.74,135.75,135.55,135.59,7076.0,129.9575,129.9671,129.7756,129.8139,7076.0
2020-09-10 12:25:00,135.69,135.92,135.62,135.92,3020.0,129.9096,130.1298,129.8426,130.1298,3020.0
2020-09-10 12:30:00,135.91,136.01,135.84,135.86,9516.0,130.1203,130.216,130.0532,130.0724,9516.0
2020-09-10 12:35:00,135.8,135.83,135.59,135.68,11460.0,130.0149,130.0437,129.8139,129.9001,11460.0
2020-09-10 12:40:00,135.68,135.9,135.63,135.71,7865.0,129.9001,130.1107,129.8522,129.9288,7865.0
2020-09-10 12:45:00,135.74,135.82,135.71,135.73,14554.0,129.9575,130.0341,129.9288,129.9479,14554.0
2020-09-10 12:50:00,135.74,135.93,135.71,135.75,4870.0,129.9575,130.1394,129.9288,129.9671,4870.0
2020-09-10 12:55:00,135.73,135.87,135.71,135.79,3439.0,129.9479,130.082,129.9288,130.0054,3439.0
2020-09-10 13:00:00,135.8,135.82,135.71,135.8,5700.0,130.0149,130.0341,129.9288,130.0149,5700.0
2020-09-10 13:05:00,135.81,135.84,135.71,135.75,2500.0,130.0245,130.0532,129.9288,129.9671,2500.0
2020-09-10 13:10:00,135.8,135.87,135.71,135.75,4793.0,130.0149,130.082,129.9288,129.9671,4793.0
2020-09-10 13:15:00,135.78,135.85,135.71,135.81,4205.0,129.9958,130.0628,129.9288,130.0245,4205.0
2020-09-10 13:20:00,135.88,135.9,135.71,135.71,1750.0,130.0915,130.1107,129.9288,129.9288,1750.0
2020-09-10 13:25:00,135.71,135.73,135.59,135.61,21095.0,129.9288,129.9479,129.8139,129.833,21095.0
2020-09-10 13:30:00,135.63,135.77,135.62,135.7,2828.0,129.8522,129.9862,129.8426,129.9192,2828.0
2020-09-10 13:35:00,135.68,135.74,135.66,135.66,4447.0,129.9001,129.9575,129.8809,129.8809,4447.0
2020-09-10 13:40:00,135.68,135.7,135.59,135.59,10761.0,129.9001,129.9192,129.8139,129.8139,10761.0
2020-09-10 13:45:00,135.62,135.76,135.59,135.75,17165.0,129.8426,129.9766,129.8139,129.9671,17165.0
2020-09-10 13:50:00,135.82,135.84,135.59,135.59,7294.0,130.0341,130.0532,129.8139,129.8139,7294.0
2020-09-10 13:55:00,135.62,135.68,135.59,135.59,5805.0,129.8426,129.9001,129.8139,129.8139,5805.0
2020-09-10 14:00:00,135.59,135.92,135.44,135.92,15792.0,129.8139,130.1298,129.6703,130.1298,15792.0
2020-09-10 14:05:00,135.88,136.02,135.88,136.02,7031.0,130.0915,130.2256,130.0915,130.2256,7031.0
2020-09-10 14:10:00,136.08,136.08,135.63,135.63,6000.0,130.283,130.283,129.8522,129.8522,6000.0
2020-09-10 14:15:00,135.54,135.61,135.39,135.42,32317.0,129.766,129.833,129.6224,129.6511,32317.0
2020-09-10 14:20:00,135.4,135.52,135.39,135.39,18363.0,129.632,129.7469,129.6224,129.6224,18363.0
2020-09-10 14:25:00,135.39,135.42,134.87,134.88,23016.0,129.6224,129.6511,129.1246,129.1341,23016.0
2020-09-10 14:30:00,134.93,135.24,134.93,135.07,24522.0,129.182,129.4788,129.182,129.316,24522.0
2020-09-10 14:35:00,135.0,135.22,135.0,135.16,4424.0,129.249,129.4596,129.249,129.4022,4424.0
2020-09-10 14:40:00,135.14,135.16,135.0,135.0,11457.0,129.3831,129.4022,129.249,129.249,11457.0
2020-09-10 14:45:00,135.03,135.47,135.0,135.43,8914.0,129.2777,129.699,129.249,129.6607,8914.0
2020-09-10 14:50:00,135.33,135.46,135.29,135.34,9855.0,129.565,129.6894,129.5267,129.5745,9855.0
2020-09-10 14:55:00,135.36,135.59,135.33,135.43,7443.0,129.5937,129.8139,129.565,129.6607,7443.0
2020-09-10 15:00:00,135.53,135.54,135.33,135.33,8742.0,129.7564,129.766,129.565,129.565,8742.0
2020-09-10 15:05:00,135.36,135.49,135.33,135.33,12675.0,129.5937,129.7181,129.565,129.565,12675.0
2020-09-10 15:10:00,135.33,135.33,135.24,135.24,17461.0,129.565,129.565,129.4788,129.4788,17461.0
2020-09-10 15:15:00,135.24,135.24,134.35,134.35,35188.0,129.4788,129.4788,128.6267,128.6267,35188.0
2020-09-10 15:20:00,134.37,134.61,134.15,134.31,13215.0,128.6459,128.8756,128.4352,128.5884,13215.0
2020-09-10 15:25:00,134.34,134.56,134.1,134.56,11634.0,128.6171,128.8278,128.3874,128.8278,11634.0
2020-09-10 15:30:00,134.53,134.77,134.22,134.63,15599.0,128.799,129.0288,128.5022,128.8948,15599.0
2020-09-10 15:35:00,134.61,134.89,134.45,134.89,23761.0,128.8756,129.1437,128.7224,129.1437,23761.0
2020-09-10 15:40:00,134.85,135.42,134.71,135.33,23446.0,129.1054,129.6511,128.9714,129.565,23446.0
2020-09-10 15:45:00,135.28,135.43,134.93,135.02,48863.0,129.5171,129.6607,129.182,129.2682,48863.0
2020-09-10 15:50:00,134.96,135.38,134.88,135.11,29997.0,129.2107,129.6128,129.1341,129.3543,29997.0
2020-09-10 15:55:00,135.14,135.26,134.62,134.7,81720.0,129.3831,129.4979,128.8852,128.9618,81720.0
2020-09-11 09:30:00,134.76,134.89,134.42,134.89,16124.0,129.0192,129.1437,128.6937,129.1437,16124.0
2020-09-11 09:35:00,134.77,135.15,134.77,135.15,1807.0,129.0288,129.3926,129.0288,129.3926,1807.0
2020-09-11 09:40:00,135.06,135.06,134.39,134.65,8200.0,129.3065,129.3065,128.665,128.9139,8200.0
2020-09-11 09:45:00,134.48,134.72,134.3,134.59,9167.0,128.7512,128.9809,128.5788,128.8565,9167.0
2020-09-11 09:50:00,134.57,134.75,134.15,134.23,23247.0,128.8373,129.0097,128.4352,128.5118,23247.0
2020-09-11 09:55:00,134.06,134.12,133.31,133.31,3159.0,128.3491,128.4065,127.631,127.631,3159.0
2020-09-11 10:00:00,133.36,133.73,133.33,133.73,2816.0,127.6789,128.0331,127.6502,128.0331,2816.0
2020-09-11 10:05:00,133.89,134.26,133.68,133.69,12202.0,128.1863,128.5405,127.9853,127.9948,12202.0
2020-09-11 10:10:00,133.6,133.76,133.24,133.24,45926.0,127.9087,128.0618,127.564,127.564,45926.0
2020-09-11 10:15:00,133.21,133.53,133.05,133.12,19447.0,127.5353,127.8416,127.3821,127.4491,19447.0
2020-09-11 10:20:00,133.19,133.7,133.09,133.69,9932.0,127.5161,128.0044,127.4204,127.9948,9932.0
2020-09-11 10:25:00,133.61,133.73,133.35,133.35,1923.0,127.9182,128.0331,127.6693,127.6693,1923.0
2020-09-11 10:30:00,133.44,133.59,133.35,133.57,3981.0,127.7555,127.8991,127.6693,127.8799,3981.0
2020-09-11 10:35:00,133.66,133.8,133.42,133.64,11067.0,127.9661,128.1001,127.7363,127.947,11067.0
2020-09-11 10:40:00,133.66,133.79,133.66,133.78,4100.0,127.9661,128.0906,127.9661,128.081,4100.0
2020-09-11 10:45:00,133.75,133.8,133.59,133.8,11267.0,128.0523,128.1001,127.8991,128.1001,11267.0
2020-09-11 10:50:00,133.83,133.95,133.72,133.75,2796.0,128.1289,128.2437,128.0235,128.0523,2796.0
2020-09-11 10:55:00,133.81,133.91,133.47,133.47,9458.0,128.1097,128.2055,127.7842,127.7842,9458.0
2020-09-11 11:00:00,133.53,133.6,133.15,133.6,8332.0,127.8416,127.9087,127.4778,127.9087,8332.0
2020-09-11 11:05:00,133.59,133.8,133.42,133.8,5345.0,127.8991,128.1001,127.7363,128.1001,5345.0
2020-09-11 11:10:00,133.76,133.76,133.43,133.47,3138.0,128.0618,128.0618,127.7459,127.7842,3138.0
2020-09-11 11:15:00,133.47,133.53,133.29,133.51,3214.0,127.7842,127.8416,127.6119,127.8225,3214.0
2020-09-11 11:20:00,133.28,133.42,133.16,133.28,3917.0,127.6023,127.7363,127.4874,127.6023,3917.0
2020-09-11 11:25:00,133.28,133.45,133.26,133.43,3422.0,127.6023,127.765,127.5831,127.7459,3422.0
2020-09-11 11:30:00,133.34,133.34,133.17,133.23,2562.0,127.6597,127.6597,127.497,127.5544,2562.0
2020-09-11 11:35:00,133.3,133.51,133.24,133.47,5062.0,127.6214,127.8225,127.564,127.7842,5062.0
2020-09-11 11:40:00,133.47,133.7,133.46,133.66,5029.0,127.7842,128.0044,127.7746,127.9661,5029.0
2020-09-11 11:45:00,133.66,133.87,133.59,133.82,4783.0,127.9661,128.1672,127.8991,128.1193,4783.0
2020-09-11 11:50:00,133.83,133.83,133.63,133.64,1779.0,128.1289,128.1289,127.9374,127.947,1779.0
2020-09-11 11:55:00,133.65,133.65,133.49,133.58,1465.0,127.9565,127.9565,127.8033,127.8895,1465.0
2020-09-11 12:00:00,133.56,134.05,133.47,134.05,2810.0,127.8704,128.3395,127.7842,128.3395,2810.0
2020-09-11 12:05:00,134.14,134.18,133.87,133.93,32723.0,128.4257,128.464,128.1672,128.2246,32723.0
2020-09-11 12:10:00,133.87,133.99,133.77,133.93,2656.0,128.1672,128.282,128.0714,128.2246,2656.0
2020-09-11 12:15:00,133.85,133.87,133.61,133.81,1973.0,128.148,128.1672,127.9182,128.1097,1973.0
2020-09-11 12:20:00,133.8,133.94,133.76,133.89,3208.0,128.1001,128.2342,128.0618,128.1863,3208.0
2020-09-11 12:25:00,133.9,134.14,133.89,134.09,3950.0,128.1959,128.4257,128.1863,128.3778,3950.0
2020-09-11 12:30:00,134.07,134.1,133.93,134.09,3080.0,128.3586,128.3874,128.2246,128.3778,3080.0
2020-09-11 12:35:00,134.02,134.16,133.77,133.83,1701.0,128.3108,128.4448,128.0714,128.1289,1701.0
2020-09-11 12:40:00,133.77,133.82,133.42,133.42,10315.0,128.0714,128.1193,127.7363,127.7363,10315.0
2020-09-11 12:45:00,133.5,133.59,133.45,133.51,3875.0,127.8129,127.8991,127.765,127.8225,3875.0
2020-09-11 12:50:00,133.57,133.61,133.38,133.51,11500.0,127.8799,127.9182,127.698,127.8225,11500.0
2020-09-11 12:55:00,133.56,133.58,133.1,133.12,1401.0,127.8704,127.8895,127.43,127.4491,1401.0
2020-09-11 13:00:00,133.22,133.29,133.17,133.22,1223.0,127.5448,127.6119,127.497,127.5448,1223.0
2020-09-11 13:05:00,133.31,133.31,132.75,132.84,3832.0,127.631,127.631,127.0949,127.181,3832.0
2020-09-11 13:10:00,132.84,132.93,132.65,132.7,1950.0,127.181,127.2672,126.9991,127.047,1950.0
2020-09-11 13:15:00,132.72,132.81,132.18,132.63,6120.0,127.0661,127.1523,126.5492,126.98,6120.0
2020-09-11 13:20:00,132.58,132.58,132.57,132.57,400.0,126.9321,126.9321,126.9225,126.9225,400.0
2020-09-11 13:25:00,132.46,132.55,132.32,132.44,1526.0,126.8172,126.9034,126.6832,126.7981,1526.0
2020-09-11 13:30:00,132.55,132.56,132.2,132.44,2660.0,126.9034,126.913,126.5683,126.7981,2660.0
2020-09-11 13:35:00,132.54,132.6,132.52,132.56,1319.0,126.8938,126.9513,126.8747,126.913,1319.0
2020-09-11 13:40:00,132.55,132.8,132.49,132.71,1750.0,126.9034,127.1427,126.8459,127.0566,1750.0
2020-09-11 13:45:00,132.76,132.94,132.71,132.71,3064.0,127.1044,127.2768,127.0566,127.0566,3064.0
2020-09-11 13:50:00,132.56,132.79,132.56,132.71,2339.0,126.913,127.1332,126.913,127.0566,2339.0
2020-09-11 13:55:00,132.59,132.64,132.53,132.59,1700.0,126.9417,126.9896,126.8842,126.9417,1700.0
2020-09-11 14:00:00,132.45,132.66,132.45,132.57,1103.0,126.8076,127.0087,126.8076,126.9225,1103.0
2020-09-11 14:05:00,132.69,132.83,132.67,132.83,988.0,127.0374,127.1715,127.0183,127.1715,988.0
2020-09-11 14:10:00,132.61,132.94,132.61,132.81,3000.0,126.9608,127.2768,126.9608,127.1523,3000.0
2020-09-11 14:15:00,132.97,133.04,132.92,133.02,1400.0,127.3055,127.3725,127.2576,127.3534,1400.0
2020-09-11 14:20:00,132.92,133.21,132.92,133.21,700.0,127.2576,127.5353,127.2576,127.5353,700.0
2020-09-11 14:25:00,133.24,133.43,133.23,133.28,6100.0,127.564,127.7459,127.5544,127.6023,6100.0
2020-09-11 14:30:00,133.22,133.29,133.1,133.11,1202.0,127.5448,127.6119,127.43,127.4395,1202.0
2020-09-11 14:35:00,133.16,133.46,133.13,133.46,2847.0,127.4874,127.7746,127.4587,127.7746,2847.0
2020-09-11 14:40:00,133.46,133.59,133.33,133.59,1300.0,127.7746,127.8991,127.6502,127.8991,1300.0
2020-09-11 14:45:00,133.49,133.6,133.41,133.53,1330.0,127.8033,127.9087,127.7268,127.8416,1330.0
2020-09-11 14:50:00,133.43,133.62,133.34,133.56,2220.0,127.7459,127.9278,127.6597,127.8704,2220.0
2020-09-11 14:55:00,133.63,133.67,133.44,133.59,2600.0,127.9374,127.9757,127.7555,127.8991,2600.0
2020-09-11 15:00:00,133.43,133.66,133.4,133.53,3107.0,127.7459,127.9661,127.7172,127.8416,3107.0
2020-09-11 15:05:00,133.54,133.57,133.32,133.32,1100.0,127.8512,127.8799,127.6406,127.6406,1100.0
2020-09-11 15:10:00,133.25,133.3,133.18,133.28,1750.0,127.5736,127.6214,127.5066,127.6023,1750.0
2020-09-11 15:15:00,133.34,133.51,133.32,133.43,2846.0,127.6597,127.8225,127.6406,127.7459,2846.0
2020-09-11 15:20:00,133.58,133.75,133.52,133.74,2760.0,127.8895,128.0523,127.8321,128.0427,2760.0
2020-09-11 15:25:00,133.69,133.86,133.68,133.84,2800.0,127.9948,128.1576,127.9853,128.1384,2800.0
2020-09-11 15:30:00,133.91,134.25,133.91,134.16,4986.0,128.2055,128.531,128.2055,128.4448,4986.0
2020-09-11 15:35:00,134.07,134.07,133.8,133.81,9300.0,128.3586,128.3586,128.1001,128.1097,9300.0
2020-09-11 15:40:00,133.8,133.92,133.68,133.84,5668.0,128.1001,128.215,127.9853,128.1384,5668.0
2020-09-11 15:45:00,133.9,134.26,133.83,134.18,8595.0,128.1959,128.5405,128.1289,128.464,8595.0
2020-09-11 15:50:00,134.15,134.33,133.97,134.02,12691.0,128.4352,128.6076,128.2629,128.3108,12691.0
2020-09-11 15:55:00,134.03,134.09,133.74,134.08,54227.0,128.3203,128.3778,128.0427,128.3682,54227.0
2020-09-14 09:30:00,135.07,135.17,133.97,134.59,147916.0,129.316,129.4118,128.2629,128.8565,147916.0
2020-09-14 09:35:00,134.5,134.97,134.29,134.94,16857.0,128.7703,129.2203,128.5693,129.1916,16857.0
2020-09-14 09:40:00,134.85,135.4,134.35,134.35,13111.0,129.1054,129.632,128.6267,128.6267,13111.0
2020-09-14 09:45:00,134.34,134.35,133.85,133.9,6817.0,128.6171,128.6267,128.148,128.1959,6817.0
2020-09-14 09:50:00,133.91,134.96,133.91,134.87,6423.0,128.2055,129.2107,128.2055,129.1246,6423.0
2020-09-14 09:55:00,134.9,135.08,134.48,134.73,16338.0,129.1533,129.3256,128.7512,128.9905,16338.0
2020-09-14 10:00:00,134.71,134.94,134.45,134.9,7067.0,128.9714,129.1916,128.7224,129.1533,7067.0
2020-09-14 10:05:00,134.89,135.05,134.74,134.9,6336.0,129.1437,129.2969,129.0001,129.1533,6336.0
2020-09-14 10:10:00,134.96,135.0,134.72,134.77,5833.0,129.2107,129.249,128.9809,129.0288,5833.0
2020-09-14 10:15:00,134.97,135.08,134.88,134.98,8780.0,129.2203,129.3256,129.1341,129.2299,8780.0
2020-09-14 10:20:00,135.06,135.25,134.89,134.89,21470.0,129.3065,129.4884,129.1437,129.1437,21470.0
2020-09-14 10:25:00,134.82,135.28,134.74,134.83,19358.0,129.0767,129.5171,129.0001,129.0863,19358.0
2020-09-14 10:30:00,134.87,135.03,134.72,135.0,8921.0,129.1246,129.2777,128.9809,129.249,8921.0
2020-09-14 10:35:00,134.99,135.02,134.71,134.71,7908.0,129.2394,129.2682,128.9714,128.9714,7908.0
2020-09-14 10:40:00,134.78,135.15,134.78,135.11,6470.0,129.0384,129.3926,129.0384,129.3543,6470.0
2020-09-14 10:45:00,135.08,135.09,134.83,135.03,9416.0,129.3256,129.3352,129.0863,129.2777,9416.0
2020-09-14 10:50:00,135.06,135.21,134.72,134.72,7700.0,129.3065,129.4501,128.9809,128.9809,7700.0
2020-09-14 10:55:00,134.72,134.84,134.59,134.82,7826.0,128.9809,129.0958,128.8565,129.0767,7826.0
2020-09-14 11:00:00,134.84,135.0,134.77,134.88,19667.0,129.0958,129.249,129.0288,129.1341,19667.0
2020-09-14 11:05:00,134.92,135.07,134.89,134.95,13095.0,129.1724,129.316,129.1437,129.2011,13095.0
2020-09-14 11:10:00,134.93,135.14,134.87,135.03,18013.0,129.182,129.3831,129.1246,129.2777,18013.0
2020-09-14 11:15:00,135.08,135.16,134.96,135.0,15586.0,129.3256,129.4022,129.2107,129.249,15586.0
2020-09-14 11:20:00,135.06,135.11,134.97,135.02,13615.0,129.3065,129.3543,129.2203,129.2682,13615.0
2020-09-14 11:25:00,135.04,135.18,134.97,135.06,16208.0,129.2873,129.4214,129.2203,129.3065,16208.0
2020-09-14 11:30:00,135.02,135.15,134.98,135.13,20724.0,129.2682,129.3926,129.2299,129.3735,20724.0
2020-09-14 11:35:00,135.08,135.15,134.99,134.99,17991.0,129.3256,129.3926,129.2394,129.2394,17991.0
2020-09-14 11:40:00,135.05,135.08,134.86,134.95,15873.0,129.2969,129.3256,129.115,129.2011,15873.0
2020-09-14 11:45:00,134.94,134.96,134.66,134.82,33687.0,129.1916,129.2107,128.9235,129.0767,33687.0
2020-09-14 11:50:00,134.87,134.96,134.76,134.83,5842.0,129.1246,129.2107,129.0192,129.0863,5842.0
2020-09-14 11:55:00,134.85,135.04,134.85,134.93,15691.0,129.1054,129.2873,129.1054,129.182,15691.0
2020-09-14 12:00:00,134.93,135.29,134.88,135.22,20046.0,129.182,129.5267,129.1341,129.4596,20046.0
2020-09-14 12:05:00,135.19,135.3,135.09,135.29,16976.0,129.4309,129.5362,129.3352,129.5267,16976.0
2020-09-14 12:10:00,135.28,135.44,135.19,135.38,3290.0,129.5171,129.6703,129.4309,129.6128,3290.0
2020-09-14 12:15:00,135.4,135.72,135.36,135.72,4470.0,129.632,129.9383,129.5937,129.9383,4470.0
2020-09-14 12:20:00,135.79,136.12,135.78,135.98,3554.0,130.0054,130.3213,129.9958,130.1873,3554.0
2020-09-14 12:25:00,136.1,136.21,136.01,136.19,2814.0,130.3022,130.4075,130.216,130.3883,2814.0
2020-09-14 12:30:00,136.2,136.2,136.03,136.03,3708.0,130.3979,130.3979,130.2351,130.2351,3708.0
2020-09-14 12:35:00,136.0,136.22,135.94,136.12,8980.0,130.2064,130.417,130.149,130.3213,8980.0
2020-09-14 12:40:00,136.2,136.22,136.06,136.12,3105.0,130.3979,130.417,130.2639,130.3213,3105.0
2020-09-14 12:45:00,136.12,136.32,136.11,136.23,6419.0,130.3213,130.5128,130.3117,130.4266,6419.0
2020-09-14 12:50:00,136.26,136.26,135.96,135.99,42922.0,130.4553,130.4553,130.1681,130.1968,42922.0
2020-09-14 12:55:00,136.0,136.0,135.89,135.97,6951.0,130.2064,130.2064,130.1011,130.1777,6951.0
2020-09-14 13:00:00,135.94,136.06,135.94,136.05,9954.0,130.149,130.2639,130.149,130.2543,9954.0
2020-09-14 13:05:00,136.0,136.01,135.65,135.69,4329.0,130.2064,130.216,129.8713,129.9096,4329.0
2020-09-14 13:10:00,135.72,135.85,135.59,135.85,2105.0,129.9383,130.0628,129.8139,130.0628,2105.0
2020-09-14 13:15:00,135.8,135.8,135.47,135.47,2503.0,130.0149,130.0149,129.699,129.699,2503.0
2020-09-14 13:20:00,135.45,135.61,135.35,135.56,8476.0,129.6798,129.833,129.5841,129.7852,8476.0
2020-09-14 13:25:00,135.46,135.7,135.46,135.68,1787.0,129.6894,129.9192,129.6894,129.9001,1787.0
2020-09-14 13:30:00,135.73,135.79,135.59,135.7,4900.0,129.9479,130.0054,129.8139,129.9192,4900.0
2020-09-14 13:35:00,135.66,135.82,135.66,135.78,3713.0,129.8809,130.0341,129.8809,129.9958,3713.0
2020-09-14 13:40:00,135.8,135.9,135.69,135.69,3371.0,130.0149,130.1107,129.9096,129.9096,3371.0
2020-09-14 13:45:00,135.72,135.95,135.72,135.9,3147.0,129.9383,130.1585,129.9383,130.1107,3147.0
2020-09-14 13:50:00,135.95,136.17,135.92,136.0,67451.0,130.1585,130.3692,130.1298,130.2064,67451.0
2020-09-14 13:55:00,136.03,136.11,135.97,136.02,2571.0,130.2351,130.3117,130.1777,130.2256,2571.0
2020-09-14 14:00:00,136.0,136.12,135.97,135.97,6539.0,130.2064,130.3213,130.1777,130.1777,6539.0
2020-09-14 14:05:00,136.0,136.07,135.98,136.01,18310.0,130.2064,130.2734,130.1873,130.216,18310.0
2020-09-14 14:10:00,136.03,136.09,136.0,136.05,11895.0,130.2351,130.2926,130.2064,130.2543,11895.0
2020-09-14 14:15:00,136.06,136.07,135.88,136.04,22684.0,130.2639,130.2734,130.0915,130.2447,22684.0
2020-09-14 14:20:00,136.03,136.05,135.94,136.03,4572.0,130.2351,130.2543,130.149,130.2351,4572.0
2020-09-14 14:25:00,136.01,136.07,135.95,135.96,5757.0,130.216,130.2734,130.1585,130.1681,5757.0
2020-09-14 14:30:00,136.02,136.03,135.95,136.0,4017.0,130.2256,130.2351,130.1585,130.2064,4017.0
2020-09-14 14:35:00,135.99,136.06,135.94,135.98,6484.0,130.1968,130.2639,130.149,130.1873,6484.0
2020-09-14 14:40:00,136.0,136.14,135.91,135.98,39592.0,130.2064,130.3405,130.1203,130.1873,39592.0
2020-09-14 14:45:00,136.0,136.02,135.93,135.95,1600.0,130.2064,130.2256,130.1394,130.1585,1600.0
2020-09-14 14:50:00,135.95,136.0,135.76,135.76,5551.0,130.1585,130.2064,129.9766,129.9766,5551.0
2020-09-14 14:55:00,135.8,135.8,135.51,135.68,8373.0,130.0149,130.0149,129.7373,129.9001,8373.0
2020-09-14 15:00:00,135.71,135.76,135.59,135.62,6921.0,129.9288,129.9766,129.8139,129.8426,6921.0
2020-09-14 15:05:00,135.68,135.76,135.5,135.76,3857.0,129.9001,129.9766,129.7277,129.9766,3857.0
2020-09-14 15:10:00,135.69,135.69,135.5,135.63,3688.0,129.9096,129.9096,129.7277,129.8522,3688.0
2020-09-14 15:15:00,135.58,135.72,135.44,135.65,5694.0,129.8043,129.9383,129.6703,129.8713,5694.0
2020-09-14 15:20:00,135.62,135.63,135.22,135.22,3600.0,129.8426,129.8522,129.4596,129.4596,3600.0
2020-09-14 15:25:00,135.24,135.51,135.16,135.47,9135.0,129.4788,129.7373,129.4022,129.699,9135.0
2020-09-14 15:30:00,135.53,135.64,135.21,135.39,11880.0,129.7564,129.8618,129.4501,129.6224,11880.0
2020-09-14 15:35:00,135.36,135.63,135.27,135.55,8910.0,129.5937,129.8522,129.5075,129.7756,8910.0
2020-09-14 15:40:00,135.56,135.96,135.56,135.96,17298.0,129.7852,130.1681,129.7852,130.1681,17298.0
2020-09-14 15:45:00,135.97,136.02,135.91,135.98,65380.0,130.1777,130.2256,130.1203,130.1873,65380.0
2020-09-14 15:50:00,135.97,136.14,135.72,135.75,29672.0,130.1777,130.3405,129.9383,129.9671,29672.0
2020-09-14 15:55:00,135.76,135.85,135.63,135.67,53000.0,129.9766,130.0628,129.8522,129.8905,53000.0
2020-09-15 09:30:00,136.96,137.35,136.3,137.35,21426.0,131.1255,131.4989,130.4936,131.4989,21426.0
2020-09-15 09:35:00,137.12,137.52,136.94,137.15,5822.0,131.2787,131.6617,131.1064,131.3074,5822.0
2020-09-15 09:40:00,137.14,137.65,137.14,137.41,4522.0,131.2979,131.7861,131.2979,131.5564,4522.0
2020-09-15 09:45:00,137.32,137.41,137.1,137.28,5036.0,131.4702,131.5564,131.2596,131.4319,5036.0
2020-09-15 09:50:00,137.36,137.44,136.99,137.13,5286.0,131.5085,131.5851,131.1542,131.2883,5286.0
2020-09-15 09:55:00,137.29,137.33,136.87,137.07,8609.0,131.4415,131.4798,131.0394,131.2308,8609.0
2020-09-15 10:00:00,137.02,137.3,137.0,137.14,3761.0,131.183,131.451,131.1638,131.2979,3761.0
2020-09-15 10:05:00,137.24,137.37,137.01,137.18,5500.0,131.3936,131.5181,131.1734,131.3362,5500.0
2020-09-15 10:10:00,137.25,137.26,136.97,137.24,2928.0,131.4032,131.4127,131.1351,131.3936,2928.0
2020-09-15 10:15:00,137.26,137.44,137.24,137.33,8754.0,131.4127,131.5851,131.3936,131.4798,8754.0
2020-09-15 10:20:00,137.3,137.3,136.97,137.08,3312.0,131.451,131.451,131.1351,131.2404,3312.0
2020-09-15 10:25:00,137.15,137.51,137.15,137.4,4061.0,131.3074,131.6521,131.3074,131.5468,4061.0
2020-09-15 10:30:00,137.45,137.87,137.41,137.86,6348.0,131.5947,131.9968,131.5564,131.9872,6348.0
2020-09-15 10:35:00,137.89,138.11,137.88,137.98,8789.0,132.0159,132.2265,132.0063,132.1021,8789.0
2020-09-15 10:40:00,138.02,138.22,137.96,138.17,6214.0,132.1404,132.3318,132.0829,132.284,6214.0
2020-09-15 10:45:00,138.14,138.75,138.14,138.75,5068.0,132.2553,132.8393,132.2553,132.8393,5068.0
2020-09-15 10:50:00,138.73,138.76,138.56,138.66,7637.0,132.8201,132.8488,132.6574,132.7531,7637.0
2020-09-15 10:55:00,138.67,138.75,138.57,138.66,6477.0,132.7627,132.8393,132.6669,132.7531,6477.0
2020-09-15 11:00:00,138.64,138.67,138.45,138.46,4503.0,132.734,132.7627,132.5521,132.5616,4503.0
2020-09-15 11:05:00,138.38,138.6,138.38,138.6,5869.0,132.485,132.6957,132.485,132.6957,5869.0
2020-09-15 11:10:00,138.65,138.72,138.6,138.65,3604.0,132.7435,132.8105,132.6957,132.7435,3604.0
2020-09-15 11:15:00,138.62,138.65,138.37,138.59,8825.0,132.7148,132.7435,132.4755,132.6861,8825.0
2020-09-15 11:20:00,138.59,138.59,138.12,138.44,18289.0,132.6861,132.6861,132.2361,132.5425,18289.0
2020-09-15 11:25:00,138.4,138.58,138.27,138.54,6967.0,132.5042,132.6765,132.3797,132.6382,6967.0
2020-09-15 11:30:00,138.5,138.55,138.33,138.4,6016.0,132.5999,132.6478,132.4372,132.5042,6016.0
2020-09-15 11:35:00,138.39,138.53,138.31,138.44,4776.0,132.4946,132.6286,132.418,132.5425,4776.0
2020-09-15 11:40:00,138.41,138.53,138.36,138.5,7560.0,132.5138,132.6286,132.4659,132.5999,7560.0
2020-09-15 11:45:00,138.47,138.54,138.4,138.51,4992.0,132.5712,132.6382,132.5042,132.6095,4992.0
2020-09-15 11:50:00,138.46,138.46,138.02,138.07,3945.0,132.5616,132.5616,132.1404,132.1882,3945.0
2020-09-15 11:55:00,138.08,138.08,137.87,137.91,4306.0,132.1978,132.1978,131.9968,132.0351,4306.0
2020-09-15 12:00:00,137.88,138.0,137.85,137.92,6050.0,132.0063,132.1212,131.9776,132.0446,6050.0
2020-09-15 12:05:00,137.84,137.84,137.6,137.8,12288.0,131.968,131.968,131.7383,131.9297,12288.0
2020-09-15 12:10:00,137.72,137.81,137.56,137.78,11374.0,131.8531,131.9393,131.7,131.9106,11374.0
2020-09-15 12:15:00,137.81,137.95,137.74,137.93,4089.0,131.9393,132.0734,131.8723,132.0542,4089.0
2020-09-15 12:20:00,137.9,137.94,137.78,137.81,7206.0,132.0255,132.0638,131.9106,131.9393,7206.0
2020-09-15 12:25:00,137.81,137.93,137.79,137.87,3217.0,131.9393,132.0542,131.9202,131.9968,3217.0
2020-09-15 12:30:00,137.85,137.91,137.73,137.84,3139.0,131.9776,132.0351,131.8627,131.968,3139.0
2020-09-15 12:35:00,137.84,137.96,137.84,137.91,6775.0,131.968,132.0829,131.968,132.0351,6775.0
2020-09-15 12:40:00,137.94,137.94,137.72,137.81,3954.0,132.0638,132.0638,131.8531,131.9393,3954.0
2020-09-15 12:45:00,137.74,137.93,137.74,137.83,5627.0,131.8723,132.0542,131.8723,131.9585,5627.0
2020-09-15 12:50:00,137.83,137.83,137.53,137.53,5409.0,131.9585,131.9585,131.6712,131.6712,5409.0
2020-09-15 12:55:00,137.53,137.55,137.35,137.42,5482.0,131.6712,131.6904,131.4989,131.5659,5482.0
2020-09-15 13:00:00,137.42,137.45,137.26,137.45,3658.0,131.5659,131.5947,131.4127,131.5947,3658.0
2020-09-15 13:05:00,137.49,137.49,137.29,137.41,2403.0,131.6329,131.6329,131.4415,131.5564,2403.0
2020-09-15 13:10:00,137.38,137.38,137.16,137.25,3225.0,131.5276,131.5276,131.317,131.4032,3225.0
2020-09-15 13:15:00,137.25,137.27,137.16,137.22,3521.0,131.4032,131.4223,131.317,131.3744,3521.0
2020-09-15 13:20:00,137.17,137.22,137.07,137.18,3359.0,131.3266,131.3744,131.2308,131.3362,3359.0
2020-09-15 13:25:00,137.17,137.19,137.02,137.06,2600.0,131.3266,131.3457,131.183,131.2213,2600.0
2020-09-15 13:30:00,137.0,137.09,136.97,137.03,7607.0,131.1638,131.25,131.1351,131.1925,7607.0
2020-09-15 13:35:00,137.01,137.08,136.86,137.07,6158.0,131.1734,131.2404,131.0298,131.2308,6158.0
2020-09-15 13:40:00,137.02,137.02,136.86,136.86,10424.0,131.183,131.183,131.0298,131.0298,10424.0
2020-09-15 13:45:00,136.88,136.96,136.69,136.74,5237.0,131.0489,131.1255,130.867,130.9149,5237.0
2020-09-15 13:50:00,136.74,136.8,136.7,136.8,1986.0,130.9149,130.9723,130.8766,130.9723,1986.0
2020-09-15 13:55:00,136.77,136.8,136.63,136.8,4636.0,130.9436,130.9723,130.8096,130.9723,4636.0
2020-09-15 14:00:00,136.79,136.79,136.54,136.59,3702.0,130.9628,130.9628,130.7234,130.7713,3702.0
2020-09-15 14:05:00,136.59,136.75,136.33,136.43,7064.0,130.7713,130.9245,130.5224,130.6181,7064.0
2020-09-15 14:10:00,136.44,136.53,136.44,136.48,2100.0,130.6277,130.7138,130.6277,130.666,2100.0
2020-09-15 14:15:00,136.47,136.51,136.22,136.25,11010.0,130.6564,130.6947,130.417,130.4458,11010.0
2020-09-15 14:20:00,136.24,136.37,136.08,136.33,20172.0,130.4362,130.5607,130.283,130.5224,20172.0
2020-09-15 14:25:00,136.27,136.5,136.27,136.43,6893.0,130.4649,130.6851,130.4649,130.6181,6893.0
2020-09-15 14:30:00,136.39,136.39,136.26,136.32,2350.0,130.5798,130.5798,130.4553,130.5128,2350.0
2020-09-15 14:35:00,136.3,136.3,136.12,136.2,3610.0,130.4936,130.4936,130.3213,130.3979,3610.0
2020-09-15 14:40:00,136.2,136.23,136.14,136.21,4472.0,130.3979,130.4266,130.3405,130.4075,4472.0
2020-09-15 14:45:00,136.22,136.22,135.85,135.93,9488.0,130.417,130.417,130.0628,130.1394,9488.0
2020-09-15 14:50:00,135.89,135.92,135.73,135.78,9738.0,130.1011,130.1298,129.9479,129.9958,9738.0
2020-09-15 14:55:00,135.82,135.82,135.58,135.68,8908.0,130.0341,130.0341,129.8043,129.9001,8908.0
2020-09-15 15:00:00,135.66,135.7,135.4,135.42,14000.0,129.8809,129.9192,129.632,129.6511,14000.0
2020-09-15 15:05:00,135.43,135.49,135.15,135.19,14877.0,129.6607,129.7181,129.3926,129.4309,14877.0
2020-09-15 15:10:00,135.22,135.38,135.12,135.18,19975.0,129.4596,129.6128,129.3639,129.4214,19975.0
2020-09-15 15:15:00,135.13,135.32,135.06,135.13,10006.0,129.3735,129.5554,129.3065,129.3735,10006.0
2020-09-15 15:20:00,135.17,135.2,134.92,135.0,8460.0,129.4118,129.4405,129.1724,129.249,8460.0
2020-09-15 15:25:00,135.01,135.19,134.97,135.12,7025.0,129.2586,129.4309,129.2203,129.3639,7025.0
2020-09-15 15:30:00,135.1,135.14,134.98,135.01,8568.0,129.3448,129.3831,129.2299,129.2586,8568.0
2020-09-15 15:35:00,135.01,135.14,134.99,135.05,10119.0,129.2586,129.3831,129.2394,129.2969,10119.0
2020-09-15 15:40:00,135.04,135.42,134.91,135.3,14824.0,129.2873,129.6511,129.1629,129.5362,14824.0
2020-09-15 15:45:00,135.28,135.63,135.26,135.55,18875.0,129.5171,129.8522,129.4979,129.7756,18875.0
2020-09-15 15:50:00,135.49,135.61,135.28,135.34,30517.0,129.7181,129.833,129.5171,129.5745,30517.0
2020-09-15 15:55:00,135.35,135.88,135.26,135.7,95953.0,129.5841,130.0915,129.4979,129.9192,95953.0
2020-09-16 09:30:00,136.91,137.8,136.71,137.13,19954.0,131.0777,131.9297,130.8862,131.2883,19954.0
2020-09-16 09:35:00,137.14,137.29,136.75,136.89,3275.0,131.2979,131.4415,130.9245,131.0585,3275.0
2020-09-16 09:40:00,136.94,137.32,136.86,137.02,10165.0,131.1064,131.4702,131.0298,131.183,10165.0
2020-09-16 09:45:00,137.02,138.09,136.93,137.94,13764.0,131.183,132.2074,131.0968,132.0638,13764.0
2020-09-16 09:50:00,137.94,138.27,137.47,137.48,8444.0,132.0638,132.3797,131.6138,131.6234,8444.0
2020-09-16 09:55:00,137.47,137.55,137.2,137.47,6018.0,131.6138,131.6904,131.3553,131.6138,6018.0
2020-09-16 10:00:00,137.46,137.46,136.84,137.31,59371.0,131.6042,131.6042,131.0106,131.4606,59371.0
2020-09-16 10:05:00,137.32,138.02,137.32,137.83,6811.0,131.4702,132.1404,131.4702,131.9585,6811.0
2020-09-16 10:10:00,137.83,137.95,137.71,137.8,9851.0,131.9585,132.0734,131.8436,131.9297,9851.0
2020-09-16 10:15:00,137.83,137.96,137.74,137.96,5796.0,131.9585,132.0829,131.8723,132.0829,5796.0
2020-09-16 10:20:00,138.11,138.41,138.11,138.34,8930.0,132.2265,132.5138,132.2265,132.4467,8930.0
2020-09-16 10:25:00,138.29,138.36,138.05,138.05,5502.0,132.3989,132.4659,132.1691,132.1691,5502.0
2020-09-16 10:30:00,138.09,138.29,138.09,138.13,5477.0,132.2074,132.3989,132.2074,132.2457,5477.0
2020-09-16 10:35:00,138.21,138.42,138.03,138.42,3035.0,132.3223,132.5233,132.1499,132.5233,3035.0
2020-09-16 10:40:00,138.38,138.41,138.06,138.12,4560.0,132.485,132.5138,132.1787,132.2361,4560.0
2020-09-16 10:45:00,138.08,138.08,137.68,137.68,12000.0,132.1978,132.1978,131.8149,131.8149,12000.0
2020-09-16 10:50:00,137.75,137.93,137.69,137.81,3206.0,131.8819,132.0542,131.8244,131.9393,3206.0
2020-09-16 10:55:00,137.79,137.82,137.57,137.63,4670.0,131.9202,131.9489,131.7095,131.767,4670.0
2020-09-16 11:00:00,137.57,137.85,137.53,137.8,14860.0,131.7095,131.9776,131.6712,131.9297,14860.0
2020-09-16 11:05:00,137.78,138.48,137.77,138.45,17459.0,131.9106,132.5808,131.901,132.5521,17459.0
2020-09-16 11:10:00,138.37,138.93,138.25,138.56,16483.0,132.4755,133.0116,132.3606,132.6574,16483.0
2020-09-16 11:15:00,138.51,138.61,138.44,138.52,4085.0,132.6095,132.7052,132.5425,132.6191,4085.0
2020-09-16 11:20:00,138.49,138.6,138.4,138.52,4822.0,132.5903,132.6957,132.5042,132.6191,4822.0
2020-09-16 11:25:00,138.52,138.65,138.48,138.54,3601.0,132.6191,132.7435,132.5808,132.6382,3601.0
2020-09-16 11:30:00,138.58,138.58,138.34,138.36,3190.0,132.6765,132.6765,132.4467,132.4659,3190.0
2020-09-16 11:35:00,138.33,138.42,138.01,138.07,8774.0,132.4372,132.5233,132.1308,132.1882,8774.0
2020-09-16 11:40:00,138.05,138.32,137.96,138.23,9801.0,132.1691,132.4276,132.0829,132.3414,9801.0
2020-09-16 11:45:00,138.26,138.35,138.08,138.35,4234.0,132.3701,132.4563,132.1978,132.4563,4234.0
2020-09-16 11:50:00,138.39,138.83,138.39,138.79,4010.0,132.4946,132.9159,132.4946,132.8776,4010.0
2020-09-16 11:55:00,138.82,139.03,138.78,138.84,15012.0,132.9063,133.1073,132.868,132.9254,15012.0
2020-09-16 12:00:00,138.8,139.03,138.8,138.87,3081.0,132.8871,133.1073,132.8871,132.9542,3081.0
2020-09-16 12:05:00,138.85,138.9,138.68,138.74,3950.0,132.935,132.9829,132.7723,132.8297,3950.0
2020-09-16 12:10:00,138.8,139.05,138.79,139.05,4325.0,132.8871,133.1265,132.8776,133.1265,4325.0
2020-09-16 12:15:00,139.08,139.18,139.01,139.18,3259.0,133.1552,133.251,133.0882,133.251,3259.0
2020-09-16 12:20:00,139.14,139.17,138.93,138.96,2686.0,133.2127,133.2414,133.0116,133.0403,2686.0
2020-09-16 12:25:00,138.89,138.93,138.77,138.86,5465.0,132.9733,133.0116,132.8584,132.9446,5465.0
2020-09-16 12:30:00,138.85,139.09,138.75,139.02,4760.0,132.935,133.1648,132.8393,133.0978,4760.0
2020-09-16 12:35:00,138.97,139.1,138.8,138.8,2290.0,133.0499,133.1744,132.8871,132.8871,2290.0
2020-09-16 12:40:00,138.76,138.84,138.72,138.8,7927.0,132.8488,132.9254,132.8105,132.8871,7927.0
2020-09-16 12:45:00,138.74,138.8,138.56,138.56,7031.0,132.8297,132.8871,132.6574,132.6574,7031.0
2020-09-16 12:50:00,138.49,138.49,138.14,138.17,40098.0,132.5903,132.5903,132.2553,132.284,40098.0
2020-09-16 12:55:00,138.24,138.24,137.97,138.03,3205.0,132.351,132.351,132.0925,132.1499,3205.0
2020-09-16 13:00:00,137.99,138.1,137.83,138.06,3102.0,132.1116,132.217,131.9585,132.1787,3102.0
2020-09-16 13:05:00,138.06,138.13,137.96,137.98,2827.0,132.1787,132.2457,132.0829,132.1021,2827.0
2020-09-16 13:10:00,137.91,137.91,137.77,137.89,2010.0,132.0351,132.0351,131.901,132.0159,2010.0
2020-09-16 13:15:00,137.88,137.88,137.68,137.83,3702.0,132.0063,132.0063,131.8149,131.9585,3702.0
2020-09-16 13:20:00,137.76,137.8,137.62,137.66,2400.0,131.8914,131.9297,131.7574,131.7957,2400.0
2020-09-16 13:25:00,137.59,137.65,137.54,137.65,2551.0,131.7287,131.7861,131.6808,131.7861,2551.0
2020-09-16 13:30:00,137.62,137.66,137.51,137.66,1808.0,131.7574,131.7957,131.6521,131.7957,1808.0
2020-09-16 13:35:00,137.67,137.79,137.49,137.78,16582.0,131.8053,131.9202,131.6329,131.9106,16582.0
2020-09-16 13:40:00,137.72,137.96,137.7,137.85,7053.0,131.8531,132.0829,131.834,131.9776,7053.0
2020-09-16 13:45:00,137.84,137.98,137.83,137.96,2936.0,131.968,132.1021,131.9585,132.0829,2936.0
2020-09-16 13:50:00,137.96,138.01,137.85,137.85,2340.0,132.0829,132.1308,131.9776,131.9776,2340.0
2020-09-16 13:55:00,137.83,138.03,137.69,137.7,5071.0,131.9585,132.1499,131.8244,131.834,5071.0
2020-09-16 14:00:00,137.91,138.5,137.8,138.37,4926.0,132.0351,132.5999,131.9297,132.4755,4926.0
2020-09-16 14:05:00,138.32,138.35,138.05,138.31,5198.0,132.4276,132.4563,132.1691,132.418,5198.0
2020-09-16 14:10:00,138.31,138.4,138.25,138.31,3569.0,132.418,132.5042,132.3606,132.418,3569.0
2020-09-16 14:15:00,138.27,138.69,138.26,138.61,4871.0,132.3797,132.7818,132.3701,132.7052,4871.0
2020-09-16 14:20:00,138.54,138.63,138.47,138.49,5709.0,132.6382,132.7244,132.5712,132.5903,5709.0
2020-09-16 14:25:00,138.53,138.63,138.47,138.56,3680.0,132.6286,132.7244,132.5712,132.6574,3680.0
2020-09-16 14:30:00,138.6,138.76,138.52,138.64,6665.0,132.6957,132.8488,132.6191,132.734,6665.0
2020-09-16 14:35:00,138.63,138.88,138.52,138.81,5940.0,132.7244,132.9637,132.6191,132.8967,5940.0
2020-09-16 14:40:00,138.86,138.88,138.63,138.68,6726.0,132.9446,132.9637,132.7244,132.7723,6726.0
2020-09-16 14:45:00,138.55,138.57,138.47,138.52,3944.0,132.6478,132.6669,132.5712,132.6191,3944.0
2020-09-16 14:50:00,138.61,138.61,138.17,138.24,6433.0,132.7052,132.7052,132.284,132.351,6433.0
2020-09-16 14:55:00,138.14,138.14,137.82,138.0,12782.0,132.2553,132.2553,131.9489,132.1212,12782.0
2020-09-16 15:00:00,138.06,138.28,137.96,138.21,9138.0,132.1787,132.3893,132.0829,132.3223,9138.0
2020-09-16 15:05:00,138.13,138.13,137.8,137.82,9633.0,132.2457,132.2457,131.9297,131.9489,9633.0
2020-09-16 15:10:00,137.7,137.7,137.18,137.47,5774.0,131.834,131.834,131.3362,131.6138,5774.0
2020-09-16 15:15:00,137.42,137.53,137.19,137.53,12166.0,131.5659,131.6712,131.3457,131.6712,12166.0
2020-09-16 15:20:00,137.48,137.49,137.13,137.16,9953.0,131.6234,131.6329,131.2883,131.317,9953.0
2020-09-16 15:25:00,137.23,137.45,137.21,137.29,12985.0,131.384,131.5947,131.3649,131.4415,12985.0
2020-09-16 15:30:00,137.27,137.39,136.95,137.28,13488.0,131.4223,131.5372,131.116,131.4319,13488.0
2020-09-16 15:35:00,137.36,137.58,137.25,137.35,14952.0,131.5085,131.7191,131.4032,131.4989,14952.0
2020-09-16 15:40:00,137.21,137.42,137.07,137.35,24566.0,131.3649,131.5659,131.2308,131.4989,24566.0
2020-09-16 15:45:00,137.36,137.87,137.36,137.72,29270.0,131.5085,131.9968,131.5085,131.8531,29270.0
2020-09-16 15:50:00,137.71,138.06,137.54,138.05,76536.0,131.8436,132.1787,131.6808,132.1691,76536.0
2020-09-16 15:55:00,138.04,138.12,137.85,138.0,143537.0,132.1595,132.2361,131.9776,132.1212,143537.0
2020-09-17 09:30:00,136.28,136.46,134.85,135.75,31962.0,130.4745,130.6468,129.1054,129.9671,31962.0
2020-09-17 09:35:00,135.5,135.78,135.37,135.45,8783.0,129.7277,129.9958,129.6033,129.6798,8783.0
2020-09-17 09:40:00,135.59,135.91,134.18,134.19,36597.0,129.8139,130.1203,128.464,128.4735,36597.0
2020-09-17 09:45:00,134.2,135.22,134.18,135.12,9841.0,128.4831,129.4596,128.464,129.3639,9841.0
2020-09-17 09:50:00,135.0,136.76,135.0,136.76,82478.0,129.249,130.934,129.249,130.934,82478.0
2020-09-17 09:55:00,136.74,136.99,136.7,136.71,7618.0,130.9149,131.1542,130.8766,130.8862,7618.0
2020-09-17 10:00:00,136.81,137.3,136.7,136.9,4734.0,130.9819,131.451,130.8766,131.0681,4734.0
2020-09-17 10:05:00,136.95,137.52,136.95,137.02,62194.0,131.116,131.6617,131.116,131.183,62194.0
2020-09-17 10:10:00,137.0,137.88,137.0,137.59,37352.0,131.1638,132.0063,131.1638,131.7287,37352.0
2020-09-17 10:15:00,137.51,137.64,137.33,137.64,6275.0,131.6521,131.7766,131.4798,131.7766,6275.0
2020-09-17 10:20:00,137.65,137.71,137.44,137.65,41163.0,131.7861,131.8436,131.5851,131.7861,41163.0
2020-09-17 10:25:00,137.51,137.69,137.42,137.5,9243.0,131.6521,131.8244,131.5659,131.6425,9243.0
2020-09-17 10:30:00,137.6,137.62,137.3,137.52,6537.0,131.7383,131.7574,131.451,131.6617,6537.0
2020-09-17 10:35:00,137.64,137.7,137.18,137.19,1982.0,131.7766,131.834,131.3362,131.3457,1982.0
2020-09-17 10:40:00,137.14,137.22,136.78,136.9,8721.0,131.2979,131.3744,130.9532,131.0681,8721.0
2020-09-17 10:45:00,136.95,137.16,136.88,137.03,4376.0,131.116,131.317,131.0489,131.1925,4376.0
2020-09-17 10:50:00,137.05,137.14,136.91,137.07,8849.0,131.2117,131.2979,131.0777,131.2308,8849.0
2020-09-17 10:55:00,136.89,137.0,136.81,136.81,2785.0,131.0585,131.1638,130.9819,130.9819,2785.0
2020-09-17 11:00:00,136.87,137.25,136.87,137.25,6203.0,131.0394,131.4032,131.0394,131.4032,6203.0
2020-09-17 11:05:00,137.31,137.31,136.82,137.05,59058.0,131.4606,131.4606,130.9915,131.2117,59058.0
2020-09-17 11:10:00,137.11,137.22,136.77,136.93,7161.0,131.2691,131.3744,130.9436,131.0968,7161.0
2020-09-17 11:15:00,137.01,137.12,136.89,137.07,4344.0,131.1734,131.2787,131.0585,131.2308,4344.0
2020-09-17 11:20:00,137.15,137.25,136.9,137.07,7750.0,131.3074,131.4032,131.0681,131.2308,7750.0
2020-09-17 11:25:00,137.11,137.11,136.74,136.83,8629.0,131.2691,131.2691,130.9149,131.0011,8629.0
2020-09-17 11:30:00,137.0,137.0,136.71,136.75,3701.0,131.1638,131.1638,130.8862,130.9245,3701.0
2020-09-17 11:35:00,136.77,136.78,136.56,136.68,35309.0,130.9436,130.9532,130.7426,130.8575,35309.0
2020-09-17 11:40:00,136.75,137.03,136.73,136.99,18289.0,130.9245,131.1925,130.9053,131.1542,18289.0
2020-09-17 11:45:00,136.96,137.08,136.88,136.96,4501.0,131.1255,131.2404,131.0489,131.1255,4501.0
2020-09-17 11:50:00,136.96,137.06,136.87,137.06,3678.0,131.1255,131.2213,131.0394,131.2213,3678.0
2020-09-17 11:55:00,137.11,137.14,136.81,136.91,4179.0,131.2691,131.2979,130.9819,131.0777,4179.0
2020-09-17 12:00:00,136.88,136.91,136.73,136.81,5912.0,131.0489,131.0777,130.9053,130.9819,5912.0
2020-09-17 12:05:00,136.91,136.92,136.63,136.66,6732.0,131.0777,131.0872,130.8096,130.8383,6732.0
2020-09-17 12:10:00,136.66,136.74,136.49,136.51,7152.0,130.8383,130.9149,130.6755,130.6947,7152.0
2020-09-17 12:15:00,136.47,136.47,135.97,136.03,5841.0,130.6564,130.6564,130.1777,130.2351,5841.0
2020-09-17 12:20:00,136.06,136.15,135.92,135.94,7488.0,130.2639,130.35,130.1298,130.149,7488.0
2020-09-17 12:25:00,135.92,135.96,135.67,135.87,6834.0,130.1298,130.1681,129.8905,130.082,6834.0
2020-09-17 12:30:00,135.81,136.21,135.81,136.21,5460.0,130.0245,130.4075,130.0245,130.4075,5460.0
2020-09-17 12:35:00,136.21,136.32,136.08,136.08,21375.0,130.4075,130.5128,130.283,130.283,21375.0
2020-09-17 12:40:00,136.04,136.04,135.65,135.76,3510.0,130.2447,130.2447,129.8713,129.9766,3510.0
2020-09-17 12:45:00,135.67,135.83,135.51,135.67,4482.0,129.8905,130.0437,129.7373,129.8905,4482.0
2020-09-17 12:50:00,135.74,135.86,135.58,135.64,4782.0,129.9575,130.0724,129.8043,129.8618,4782.0
2020-09-17 12:55:00,135.68,135.8,135.43,135.43,4922.0,129.9001,130.0149,129.6607,129.6607,4922.0
2020-09-17 13:00:00,135.43,135.63,135.39,135.51,3809.0,129.6607,129.8522,129.6224,129.7373,3809.0
2020-09-17 13:05:00,135.4,135.58,135.4,135.54,2300.0,129.632,129.8043,129.632,129.766,2300.0
2020-09-17 13:10:00,135.53,135.56,135.35,135.45,2410.0,129.7564,129.7852,129.5841,129.6798,2410.0
2020-09-17 13:15:00,135.45,135.46,135.21,135.26,2913.0,129.6798,129.6894,129.4501,129.4979,2913.0
2020-09-17 13:20:00,135.19,135.91,135.19,135.91,14076.0,129.4309,130.1203,129.4309,130.1203,14076.0
2020-09-17 13:25:00,135.91,136.07,135.66,135.8,5496.0,130.1203,130.2734,129.8809,130.0149,5496.0
2020-09-17 13:30:00,135.82,136.07,135.75,136.02,6156.0,130.0341,130.2734,129.9671,130.2256,6156.0
2020-09-17 13:35:00,136.06,136.1,135.97,136.06,3000.0,130.2639,130.3022,130.1777,130.2639,3000.0
2020-09-17 13:40:00,136.09,136.16,136.01,136.09,3814.0,130.2926,130.3596,130.216,130.2926,3814.0
2020-09-17 13:45:00,136.05,136.24,135.96,136.24,3130.0,130.2543,130.4362,130.1681,130.4362,3130.0
2020-09-17 13:50:00,136.2,136.25,136.13,136.13,1929.0,130.3979,130.4458,130.3309,130.3309,1929.0
2020-09-17 13:55:00,136.18,136.18,135.93,136.0,4002.0,130.3788,130.3788,130.1394,130.2064,4002.0
2020-09-17 14:00:00,136.06,136.24,136.06,136.24,3201.0,130.2639,130.4362,130.2639,130.4362,3201.0
2020-09-17 14:05:00,136.23,136.33,136.21,136.25,3000.0,130.4266,130.5224,130.4075,130.4458,3000.0
2020-09-17 14:10:00,136.31,136.43,136.3,136.3,1800.0,130.5032,130.6181,130.4936,130.4936,1800.0
2020-09-17 14:15:00,136.26,136.42,136.26,136.38,3820.0,130.4553,130.6085,130.4553,130.5702,3820.0
2020-09-17 14:20:00,136.37,136.37,136.17,136.2,3082.0,130.5607,130.5607,130.3692,130.3979,3082.0
2020-09-17 14:25:00,136.18,136.27,136.04,136.06,6265.0,130.3788,130.4649,130.2447,130.2639,6265.0
2020-09-17 14:30:00,136.01,136.03,135.89,135.97,6277.0,130.216,130.2351,130.1011,130.1777,6277.0
2020-09-17 14:35:00,135.97,136.13,135.92,136.13,5330.0,130.1777,130.3309,130.1298,130.3309,5330.0
2020-09-17 14:40:00,136.15,136.35,136.15,136.34,4551.0,130.35,130.5415,130.35,130.5319,4551.0
2020-09-17 14:45:00,136.33,136.39,136.22,136.3,5432.0,130.5224,130.5798,130.417,130.4936,5432.0
2020-09-17 14:50:00,136.33,136.43,136.23,136.39,5987.0,130.5224,130.6181,130.4266,130.5798,5987.0
2020-09-17 14:55:00,136.4,136.51,136.3,136.35,4001.0,130.5894,130.6947,130.4936,130.5415,4001.0
2020-09-17 15:00:00,136.39,136.48,135.97,136.02,6177.0,130.5798,130.666,130.1777,130.2256,6177.0
2020-09-17 15:05:00,136.02,136.26,135.99,136.23,3704.0,130.2256,130.4553,130.1968,130.4266,3704.0
2020-09-17 15:10:00,136.28,136.53,136.28,136.44,5572.0,130.4745,130.7138,130.4745,130.6277,5572.0
2020-09-17 15:15:00,136.45,136.45,136.15,136.15,5868.0,130.6373,130.6373,130.35,130.35,5868.0
2020-09-17 15:20:00,136.16,136.35,136.16,136.23,9816.0,130.3596,130.5415,130.3596,130.4266,9816.0
2020-09-17 15:25:00,136.25,136.41,136.2,136.37,10340.0,130.4458,130.599,130.3979,130.5607,10340.0
2020-09-17 15:30:00,136.37,136.82,136.33,136.76,10473.0,130.5607,130.9915,130.5224,130.934,10473.0
2020-09-17 15:35:00,136.74,137.02,136.69,137.0,15509.0,130.9149,131.183,130.867,131.1638,15509.0
2020-09-17 15:40:00,137.06,137.2,136.85,136.86,15463.0,131.2213,131.3553,131.0202,131.0298,15463.0
2020-09-17 15:45:00,136.85,137.1,136.76,137.0,24433.0,131.0202,131.2596,130.934,131.1638,24433.0
2020-09-17 15:50:00,136.97,137.45,136.94,137.37,34284.0,131.1351,131.5947,131.1064,131.5181,34284.0
2020-09-17 15:55:00,137.37,137.51,136.97,137.14,67011.0,131.5181,131.6521,131.1351,131.2979,67011.0
2020-09-18 09:30:00,136.19,136.89,136.19,136.37,182537.0,130.3883,131.0585,130.3883,130.5607,182537.0
2020-09-18 09:35:00,136.36,136.77,136.35,136.64,14959.0,130.5511,130.9436,130.5415,130.8192,14959.0
2020-09-18 09:40:00,136.69,136.83,136.1,136.11,4973.0,130.867,131.0011,130.3022,130.3117,4973.0
2020-09-18 09:45:00,136.24,136.24,135.52,135.64,4941.0,130.4362,130.4362,129.7469,129.8618,4941.0
2020-09-18 09:50:00,135.65,135.76,135.25,135.65,20774.0,129.8713,129.9766,129.4884,129.8713,20774.0
2020-09-18 09:55:00,135.73,136.1,135.61,136.07,3465.0,129.9479,130.3022,129.833,130.2734,3465.0
2020-09-18 10:00:00,136.03,136.24,135.78,135.78,6586.0,130.2351,130.4362,129.9958,129.9958,6586.0
2020-09-18 10:05:00,135.83,135.96,135.73,135.78,5169.0,130.0437,130.1681,129.9479,129.9958,5169.0
2020-09-18 10:10:00,135.75,136.09,135.53,136.09,5673.0,129.9671,130.2926,129.7564,130.2926,5673.0
2020-09-18 10:15:00,136.02,136.3,136.02,136.17,6536.0,130.2256,130.4936,130.2256,130.3692,6536.0
2020-09-18 10:20:00,136.17,136.6,136.16,136.5,14664.0,130.3692,130.7809,130.3596,130.6851,14664.0
2020-09-18 10:25:00,136.49,136.59,136.25,136.42,4956.0,130.6755,130.7713,130.4458,130.6085,4956.0
2020-09-18 10:30:00,136.3,136.69,136.05,136.69,8158.0,130.4936,130.867,130.2543,130.867,8158.0
2020-09-18 10:35:00,136.7,136.7,136.16,136.24,5104.0,130.8766,130.8766,130.3596,130.4362,5104.0
2020-09-18 10:40:00,136.24,136.6,136.11,136.38,29018.0,130.4362,130.7809,130.3117,130.5702,29018.0
2020-09-18 10:45:00,136.27,136.46,136.09,136.1,4132.0,130.4649,130.6468,130.2926,130.3022,4132.0
2020-09-18 10:50:00,136.22,136.38,136.05,136.08,6136.0,130.417,130.5702,130.2543,130.283,6136.0
2020-09-18 10:55:00,136.09,136.3,135.91,136.2,4693.0,130.2926,130.4936,130.1203,130.3979,4693.0
2020-09-18 11:00:00,136.19,136.57,136.15,136.51,7015.0,130.3883,130.7521,130.35,130.6947,7015.0
2020-09-18 11:05:00,136.56,136.59,136.2,136.25,8751.0,130.7426,130.7713,130.3979,130.4458,8751.0
2020-09-18 11:10:00,136.3,136.37,136.04,136.11,8340.0,130.4936,130.5607,130.2447,130.3117,8340.0
2020-09-18 11:15:00,136.17,136.36,136.06,136.09,6830.0,130.3692,130.5511,130.2639,130.2926,6830.0
2020-09-18 11:20:00,136.12,136.32,136.04,136.13,10142.0,130.3213,130.5128,130.2447,130.3309,10142.0
2020-09-18 11:25:00,136.15,136.23,135.85,135.94,7940.0,130.35,130.4266,130.0628,130.149,7940.0
2020-09-18 11:30:00,135.98,136.08,135.69,135.69,6954.0,130.1873,130.283,129.9096,129.9096,6954.0
2020-09-18 11:35:00,135.56,135.71,135.39,135.58,10078.0,129.7852,129.9288,129.6224,129.8043,10078.0
2020-09-18 11:40:00,135.56,135.56,135.22,135.22,7977.0,129.7852,129.7852,129.4596,129.4596,7977.0
2020-09-18 11:45:00,135.23,135.69,135.22,135.69,7820.0,129.4692,129.9096,129.4596,129.9096,7820.0
2020-09-18 11:50:00,135.64,135.64,135.06,135.06,8350.0,129.8618,129.8618,129.3065,129.3065,8350.0
2020-09-18 11:55:00,135.04,135.32,134.94,135.05,8126.0,129.2873,129.5554,129.1916,129.2969,8126.0
2020-09-18 12:00:00,134.99,135.09,134.84,134.84,3465.0,129.2394,129.3352,129.0958,129.0958,3465.0
2020-09-18 12:05:00,134.93,135.01,134.78,134.98,6440.0,129.182,129.2586,129.0384,129.2299,6440.0
2020-09-18 12:10:00,134.98,135.07,134.83,134.89,4098.0,129.2299,129.316,129.0863,129.1437,4098.0
2020-09-18 12:15:00,134.83,134.87,134.61,134.61,3865.0,129.0863,129.1246,128.8756,128.8756,3865.0
2020-09-18 12:20:00,134.6,134.69,134.35,134.51,3763.0,128.8661,128.9522,128.6267,128.7799,3763.0
2020-09-18 12:25:00,134.5,134.65,134.44,134.58,3917.0,128.7703,128.9139,128.7129,128.8469,3917.0
2020-09-18 12:30:00,134.47,134.48,134.29,134.34,6377.0,128.7416,128.7512,128.5693,128.6171,6377.0
2020-09-18 12:35:00,134.36,134.45,134.31,134.34,5669.0,128.6363,128.7224,128.5884,128.6171,5669.0
2020-09-18 12:40:00,134.3,134.34,133.79,133.83,14214.0,128.5788,128.6171,128.0906,128.1289,14214.0
2020-09-18 12:45:00,133.88,133.88,133.66,133.67,15297.0,128.1767,128.1767,127.9661,127.9757,15297.0
2020-09-18 12:50:00,133.61,133.69,133.29,133.34,5819.0,127.9182,127.9948,127.6119,127.6597,5819.0
2020-09-18 12:55:00,133.38,133.43,133.14,133.2,10230.0,127.698,127.7459,127.4683,127.5257,10230.0
2020-09-18 13:00:00,133.22,133.25,132.75,133.12,16675.0,127.5448,127.5736,127.0949,127.4491,16675.0
2020-09-18 13:05:00,133.18,133.2,133.05,133.05,7229.0,127.5066,127.5257,127.3821,127.3821,7229.0
2020-09-18 13:10:00,133.05,133.05,132.87,132.97,6837.0,127.3821,127.3821,127.2098,127.3055,6837.0
2020-09-18 13:15:00,132.86,133.03,132.68,133.03,15746.0,127.2002,127.3629,127.0279,127.3629,15746.0
2020-09-18 13:20:00,133.02,133.27,132.94,132.99,11455.0,127.3534,127.5927,127.2768,127.3246,11455.0
2020-09-18 13:25:00,132.92,133.06,132.66,132.66,6111.0,127.2576,127.3917,127.0087,127.0087,6111.0
2020-09-18 13:30:00,132.55,132.59,132.13,132.48,10620.0,126.9034,126.9417,126.5013,126.8364,10620.0
2020-09-18 13:35:00,132.48,132.51,132.09,132.28,10068.0,126.8364,126.8651,126.463,126.6449,10068.0
2020-09-18 13:40:00,132.23,132.43,132.23,132.23,3238.0,126.597,126.7885,126.597,126.597,3238.0
2020-09-18 13:45:00,132.34,132.69,132.34,132.54,3807.0,126.7023,127.0374,126.7023,126.8938,3807.0
2020-09-18 13:50:00,132.51,132.55,132.39,132.44,4454.0,126.8651,126.9034,126.7502,126.7981,4454.0
2020-09-18 13:55:00,132.56,132.71,132.55,132.64,4490.0,126.913,127.0566,126.9034,126.9896,4490.0
2020-09-18 14:00:00,132.6,132.72,132.48,132.68,4886.0,126.9513,127.0661,126.8364,127.0279,4886.0
2020-09-18 14:05:00,132.71,132.77,132.4,132.46,4713.0,127.0566,127.114,126.7598,126.8172,4713.0
2020-09-18 14:10:00,132.42,132.67,132.37,132.67,3619.0,126.7789,127.0183,126.7311,127.0183,3619.0
2020-09-18 14:15:00,132.65,132.65,132.2,132.27,6979.0,126.9991,126.9991,126.5683,126.6353,6979.0
2020-09-18 14:20:00,132.34,132.78,132.3,132.69,4006.0,126.7023,127.1236,126.664,127.0374,4006.0
2020-09-18 14:25:00,132.74,132.82,132.55,132.62,4813.0,127.0853,127.1619,126.9034,126.9704,4813.0
2020-09-18 14:30:00,132.62,132.73,132.57,132.61,3531.0,126.9704,127.0757,126.9225,126.9608,3531.0
2020-09-18 14:35:00,132.58,132.62,132.46,132.51,5462.0,126.9321,126.9704,126.8172,126.8651,5462.0
2020-09-18 14:40:00,132.55,132.72,132.46,132.58,6695.0,126.9034,127.0661,126.8172,126.9321,6695.0
2020-09-18 14:45:00,132.66,132.8,132.65,132.76,7102.0,127.0087,127.1427,126.9991,127.1044,7102.0
2020-09-18 14:50:00,132.83,132.83,132.57,132.6,6098.0,127.1715,127.1715,126.9225,126.9513,6098.0
2020-09-18 14:55:00,132.62,132.92,132.58,132.85,8014.0,126.9704,127.2576,126.9321,127.1906,8014.0
2020-09-18 15:00:00,132.96,133.29,132.87,133.24,6045.0,127.2959,127.6119,127.2098,127.564,6045.0
2020-09-18 15:05:00,133.22,133.34,133.2,133.24,7129.0,127.5448,127.6597,127.5257,127.564,7129.0
2020-09-18 15:10:00,133.25,133.27,132.97,132.97,8544.0,127.5736,127.5927,127.3055,127.3055,8544.0
2020-09-18 15:15:00,132.94,133.08,132.93,133.03,6306.0,127.2768,127.4108,127.2672,127.3629,6306.0
2020-09-18 15:20:00,133.04,133.07,132.74,132.89,10591.0,127.3725,127.4012,127.0853,127.2289,10591.0
2020-09-18 15:25:00,132.93,133.03,132.77,132.79,11444.0,127.2672,127.3629,127.114,127.1332,11444.0
2020-09-18 15:30:00,132.83,133.03,132.63,132.78,10945.0,127.1715,127.3629,126.98,127.1236,10945.0
2020-09-18 15:35:00,132.83,133.13,132.78,133.09,21824.0,127.1715,127.4587,127.1236,127.4204,21824.0
2020-09-18 15:40:00,133.11,133.11,132.78,132.78,23465.0,127.4395,127.4395,127.1236,127.1236,23465.0
2020-09-18 15:45:00,132.78,133.08,132.72,132.76,29201.0,127.1236,127.4108,127.0661,127.1044,29201.0
2020-09-18 15:50:00,132.62,132.72,132.16,132.22,69112.0,126.9704,127.0661,126.53,126.5874,69112.0
2020-09-18 15:55:00,132.25,132.58,132.22,132.22,93744.0,126.6162,126.9321,126.5874,126.5874,93744.0
2020-09-21 09:30:00,125.92,125.97,121.18,122.43,151234.0,120.5558,120.6037,116.0177,117.2145,151234.0
2020-09-21 09:35:00,122.28,122.28,119.43,119.89,83557.0,117.0709,117.0709,114.3423,114.7827,83557.0
2020-09-21 09:40:00,119.86,120.94,119.12,120.56,90845.0,114.754,115.788,114.0455,115.4242,90845.0
2020-09-21 09:45:00,120.5,121.96,120.16,121.73,130935.0,115.3667,116.7645,115.0412,116.5443,130935.0
2020-09-21 09:50:00,121.64,121.9,120.78,121.58,118630.0,116.4582,116.7071,115.6348,116.4007,118630.0
2020-09-21 09:55:00,121.58,121.63,120.88,121.13,52811.0,116.4007,116.4486,115.7305,115.9699,52811.0
2020-09-21 10:00:00,121.12,121.12,120.16,120.24,65622.0,115.9603,115.9603,115.0412,115.1178,65622.0
2020-09-21 10:05:00,120.36,121.09,120.14,120.92,41031.0,115.2327,115.9316,115.0221,115.7688,41031.0
2020-09-21 10:10:00,120.93,121.44,120.73,121.01,57068.0,115.7784,116.2667,115.5869,115.855,57068.0
2020-09-21 10:15:00,120.97,121.59,120.97,121.38,34249.0,115.8167,116.4103,115.8167,116.2092,34249.0
2020-09-21 10:20:00,121.36,121.43,121.05,121.16,33366.0,116.1901,116.2571,115.8933,115.9986,33366.0
2020-09-21 10:25:00,121.09,121.12,120.93,121.08,34144.0,115.9316,115.9603,115.7784,115.922,34144.0
2020-09-21 10:30:00,121.08,121.15,120.19,120.37,44947.0,115.922,115.989,115.0699,115.2423,44947.0
2020-09-21 10:35:00,120.39,120.51,120.21,120.32,43946.0,115.2614,115.3763,115.0891,115.1944,43946.0
2020-09-21 10:40:00,120.25,121.1,120.24,121.0,25769.0,115.1274,115.9412,115.1178,115.8454,25769.0
2020-09-21 10:45:00,121.0,121.11,120.65,120.97,122183.0,115.8454,115.9507,115.5103,115.8167,122183.0
2020-09-21 10:50:00,120.94,120.94,120.42,120.6,51922.0,115.788,115.788,115.2901,115.4625,51922.0
2020-09-21 10:55:00,120.59,120.8,120.03,120.15,77337.0,115.4529,115.6539,114.9167,115.0316,77337.0
2020-09-21 11:00:00,120.11,120.91,119.95,120.87,49577.0,114.9933,115.7593,114.8401,115.721,49577.0
2020-09-21 11:05:00,120.93,121.35,120.9,121.25,27357.0,115.7784,116.1805,115.7497,116.0848,27357.0
2020-09-21 11:10:00,121.26,121.62,121.24,121.57,35825.0,116.0943,116.439,116.0752,116.3911,35825.0
2020-09-21 11:15:00,121.57,121.68,121.45,121.59,17785.0,116.3911,116.4964,116.2762,116.4103,17785.0
2020-09-21 11:20:00,121.63,121.98,121.48,121.84,26584.0,116.4486,116.7837,116.305,116.6496,26584.0
2020-09-21 11:25:00,121.81,122.76,121.81,122.27,32759.0,116.6209,117.5304,116.6209,117.0613,32759.0
2020-09-21 11:30:00,122.27,122.68,122.27,122.62,22795.0,117.0613,117.4538,117.0613,117.3964,22795.0
2020-09-21 11:35:00,122.59,122.83,122.5,122.83,16172.0,117.3677,117.5975,117.2815,117.5975,16172.0
2020-09-21 11:40:00,122.83,123.02,122.58,122.59,20922.0,117.5975,117.7794,117.3581,117.3677,20922.0
2020-09-21 11:45:00,122.63,122.65,122.29,122.4,14314.0,117.406,117.4251,117.0805,117.1858,14314.0
2020-09-21 11:50:00,122.36,122.62,122.22,122.62,9203.0,117.1475,117.3964,117.0134,117.3964,9203.0
2020-09-21 11:55:00,122.64,122.96,122.55,122.56,13342.0,117.4156,117.7219,117.3294,117.339,13342.0
2020-09-21 12:00:00,122.53,123.2,122.53,123.11,14970.0,117.3102,117.9517,117.3102,117.8655,14970.0
2020-09-21 12:05:00,123.1,123.44,123.08,123.33,12214.0,117.856,118.1815,117.8368,118.0762,12214.0
2020-09-21 12:10:00,123.33,123.37,122.88,123.05,15502.0,118.0762,118.1145,117.6453,117.8081,15502.0
2020-09-21 12:15:00,123.05,123.45,122.96,123.38,9976.0,117.8081,118.191,117.7219,118.124,9976.0
2020-09-21 12:20:00,123.42,123.47,123.22,123.42,8596.0,118.1623,118.2102,117.9708,118.1623,8596.0
2020-09-21 12:25:00,123.45,124.01,123.45,123.93,18031.0,118.191,118.7272,118.191,118.6506,18031.0
2020-09-21 12:30:00,123.96,123.99,123.36,123.4,22085.0,118.6793,118.708,118.1049,118.1432,22085.0
2020-09-21 12:35:00,123.42,123.85,123.42,123.84,14431.0,118.1623,118.574,118.1623,118.5644,14431.0
2020-09-21 12:40:00,123.88,124.01,123.7,123.72,9171.0,118.6027,118.7272,118.4304,118.4495,9171.0
2020-09-21 12:45:00,123.71,123.85,123.59,123.82,11281.0,118.44,118.574,118.3251,118.5453,11281.0
2020-09-21 12:50:00,123.84,124.02,123.39,123.45,18006.0,118.5644,118.7368,118.1336,118.191,18006.0
2020-09-21 12:55:00,123.45,123.69,123.21,123.65,11708.0,118.191,118.4208,117.9613,118.3825,11708.0
2020-09-21 13:00:00,123.68,123.76,122.89,123.29,52857.0,118.4113,118.4878,117.6549,118.0379,52857.0
2020-09-21 13:05:00,123.27,123.35,123.0,123.11,26028.0,118.0187,118.0953,117.7602,117.8655,26028.0
2020-09-21 13:10:00,123.09,123.56,123.07,123.56,9108.0,117.8464,118.2964,117.8272,118.2964,9108.0
2020-09-21 13:15:00,123.58,123.87,123.55,123.87,28598.0,118.3155,118.5932,118.2868,118.5932,28598.0
2020-09-21 13:20:00,123.83,124.15,123.83,124.05,13022.0,118.5549,118.8612,118.5549,118.7655,13022.0
2020-09-21 13:25:00,124.04,124.04,123.79,124.02,19671.0,118.7559,118.7559,118.5166,118.7368,19671.0
2020-09-21 13:30:00,124.08,124.19,123.75,123.78,23723.0,118.7942,118.8995,118.4783,118.507,23723.0
2020-09-21 13:35:00,123.73,124.33,123.66,124.26,20736.0,118.4591,119.0336,118.3921,118.9665,20736.0
2020-09-21 13:40:00,124.25,124.31,123.74,123.82,11194.0,118.957,119.0144,118.4687,118.5453,11194.0
2020-09-21 13:45:00,123.76,124.03,123.69,123.87,25547.0,118.4878,118.7463,118.4208,118.5932,25547.0
2020-09-21 13:50:00,123.84,123.9,123.46,123.63,36745.0,118.5644,118.6219,118.2006,118.3634,36745.0
2020-09-21 13:55:00,123.6,123.6,123.27,123.27,13350.0,118.3347,118.3347,118.0187,118.0187,13350.0
2020-09-21 14:00:00,123.23,123.28,122.94,123.12,23823.0,117.9804,118.0283,117.7028,117.8751,23823.0
2020-09-21 14:05:00,123.08,123.59,123.01,123.59,13814.0,117.8368,118.3251,117.7698,118.3251,13814.0
2020-09-21 14:10:00,123.62,123.73,123.55,123.73,17883.0,118.3538,118.4591,118.2868,118.4591,17883.0
2020-09-21 14:15:00,123.76,123.84,123.58,123.71,24649.0,118.4878,118.5644,118.3155,118.44,24649.0
2020-09-21 14:20:00,123.74,124.07,123.69,124.03,13663.0,118.4687,118.7846,118.4208,118.7463,13663.0
2020-09-21 14:25:00,124.01,124.29,124.01,124.19,6238.0,118.7272,118.9953,118.7272,118.8995,6238.0
2020-09-21 14:30:00,124.2,124.31,123.78,123.84,20197.0,118.9091,119.0144,118.507,118.5644,20197.0
2020-09-21 14:35:00,123.74,124.11,123.74,124.08,13328.0,118.4687,118.8229,118.4687,118.7942,13328.0
2020-09-21 14:40:00,124.07,124.2,124.0,124.03,8892.0,118.7846,118.9091,118.7176,118.7463,8892.0
2020-09-21 14:45:00,124.05,124.11,124.0,124.08,10601.0,118.7655,118.8229,118.7176,118.7942,10601.0
2020-09-21 14:50:00,124.06,124.19,124.0,124.13,11118.0,118.7751,118.8995,118.7176,118.8421,11118.0
2020-09-21 14:55:00,124.11,124.45,124.07,124.36,8608.0,118.8229,119.1484,118.7846,119.0623,8608.0
2020-09-21 15:00:00,124.37,124.66,124.37,124.57,9933.0,119.0719,119.3495,119.0719,119.2633,9933.0
2020-09-21 15:05:00,124.6,124.61,124.39,124.53,9353.0,119.2921,119.3016,119.091,119.225,9353.0
2020-09-21 15:10:00,124.56,124.78,124.44,124.69,30239.0,119.2538,119.4644,119.1389,119.3782,30239.0
2020-09-21 15:15:00,124.69,124.89,124.68,124.77,17974.0,119.3782,119.5697,119.3687,119.4548,17974.0
2020-09-21 15:20:00,124.78,125.09,124.77,125.0,23446.0,119.4644,119.7612,119.4548,119.675,23446.0
2020-09-21 15:25:00,125.02,125.06,124.71,124.8,16055.0,119.6942,119.7325,119.3974,119.4835,16055.0
2020-09-21 15:30:00,124.81,124.91,124.32,124.46,29496.0,119.4931,119.5889,119.024,119.158,29496.0
2020-09-21 15:35:00,124.43,124.82,124.43,124.68,28239.0,119.1293,119.5027,119.1293,119.3687,28239.0
2020-09-21 15:40:00,124.69,125.05,124.55,125.05,74940.0,119.3782,119.7229,119.2442,119.7229,74940.0
2020-09-21 15:45:00,125.06,125.11,124.96,125.05,45387.0,119.7325,119.7803,119.6367,119.7229,45387.0
2020-09-21 15:50:00,125.05,125.27,125.01,125.06,57220.0,119.7229,119.9335,119.6846,119.7325,57220.0
2020-09-21 15:55:00,125.07,125.52,125.0,125.52,118879.0,119.742,120.1729,119.675,120.1729,118879.0
2020-09-22 09:30:00,125.46,125.83,124.79,124.8,40069.0,120.1154,120.4697,119.474,119.4835,40069.0
2020-09-22 09:35:00,124.98,124.98,123.53,124.12,47998.0,119.6559,119.6559,118.2676,118.8325,47998.0
2020-09-22 09:40:00,124.16,124.74,123.54,123.71,21479.0,118.8708,119.4261,118.2772,118.44,21479.0
2020-09-22 09:45:00,123.66,123.81,122.45,122.47,16363.0,118.3921,118.5357,117.2336,117.2528,16363.0
2020-09-22 09:50:00,122.47,123.04,122.06,122.3,27632.0,117.2528,117.7985,116.8603,117.09,27632.0
2020-09-22 09:55:00,122.1,122.35,121.5,121.7,22873.0,116.8986,117.1379,116.3241,116.5156,22873.0
2020-09-22 10:00:00,121.79,121.8,120.78,120.99,74960.0,116.6018,116.6113,115.6348,115.8358,74960.0
2020-09-22 10:05:00,121.15,122.75,120.96,122.0,28731.0,115.989,117.5209,115.8071,116.8028,28731.0
2020-09-22 10:10:00,122.05,122.05,121.42,121.53,16036.0,116.8507,116.8507,116.2475,116.3528,16036.0
2020-09-22 10:15:00,121.43,122.05,121.27,121.77,11323.0,116.2571,116.8507,116.1039,116.5826,11323.0
2020-09-22 10:20:00,121.78,122.05,121.55,121.72,14066.0,116.5922,116.8507,116.372,116.5347,14066.0
2020-09-22 10:25:00,121.84,122.27,121.84,122.26,16981.0,116.6496,117.0613,116.6496,117.0517,16981.0
2020-09-22 10:30:00,122.27,122.27,121.91,122.08,16341.0,117.0613,117.0613,116.7167,116.8794,16341.0
2020-09-22 10:35:00,122.07,122.35,121.91,122.25,40595.0,116.8698,117.1379,116.7167,117.0422,40595.0
2020-09-22 10:40:00,122.29,122.39,121.72,121.72,17144.0,117.0805,117.1762,116.5347,116.5347,17144.0
2020-09-22 10:45:00,121.67,121.74,121.17,121.25,14295.0,116.4869,116.5539,116.0082,116.0848,14295.0
2020-09-22 10:50:00,121.31,122.1,121.31,122.1,14961.0,116.1422,116.8986,116.1422,116.8986,14961.0
2020-09-22 10:55:00,122.05,122.14,121.61,121.62,9992.0,116.8507,116.9369,116.4294,116.439,9992.0
2020-09-22 11:00:00,121.65,121.71,121.22,121.26,16071.0,116.4677,116.5252,116.056,116.0943,16071.0
2020-09-22 11:05:00,121.35,121.43,121.17,121.34,15807.0,116.1805,116.2571,116.0082,116.1709,15807.0
2020-09-22 11:10:00,121.39,121.63,121.1,121.42,20536.0,116.2188,116.4486,115.9412,116.2475,20536.0
2020-09-22 11:15:00,121.29,121.34,121.01,121.14,12591.0,116.1231,116.1709,115.855,115.9795,12591.0
2020-09-22 11:20:00,121.16,121.16,120.8,120.9,6468.0,115.9986,115.9986,115.6539,115.7497,6468.0
2020-09-22 11:25:00,120.92,121.0,120.83,120.93,9654.0,115.7688,115.8454,115.6827,115.7784,9654.0
2020-09-22 11:30:00,120.93,120.96,120.63,120.79,14780.0,115.7784,115.8071,115.4912,115.6444,14780.0
2020-09-22 11:35:00,120.86,121.04,120.84,120.9,8702.0,115.7114,115.8837,115.6922,115.7497,8702.0
2020-09-22 11:40:00,120.92,121.12,120.86,120.91,10792.0,115.7688,115.9603,115.7114,115.7593,10792.0
2020-09-22 11:45:00,120.89,121.35,120.89,121.02,11650.0,115.7401,116.1805,115.7401,115.8646,11650.0
2020-09-22 11:50:00,121.02,121.15,120.74,120.93,8875.0,115.8646,115.989,115.5965,115.7784,8875.0
2020-09-22 11:55:00,120.88,120.94,120.74,120.77,14769.0,115.7305,115.788,115.5965,115.6252,14769.0
2020-09-22 12:00:00,120.73,121.38,120.73,121.12,13987.0,115.5869,116.2092,115.5869,115.9603,13987.0
2020-09-22 12:05:00,121.18,121.26,120.88,121.13,11536.0,116.0177,116.0943,115.7305,115.9699,11536.0
2020-09-22 12:10:00,121.07,121.07,120.79,120.88,6365.0,115.9124,115.9124,115.6444,115.7305,6365.0
2020-09-22 12:15:00,120.89,120.92,120.69,120.69,7705.0,115.7401,115.7688,115.5486,115.5486,7705.0
2020-09-22 12:20:00,120.74,120.85,120.52,120.68,15402.0,115.5965,115.7018,115.3859,115.539,15402.0
2020-09-22 12:25:00,120.68,120.72,120.53,120.58,7303.0,115.539,115.5773,115.3954,115.4433,7303.0
2020-09-22 12:30:00,120.59,120.63,120.49,120.5,9506.0,115.4529,115.4912,115.3571,115.3667,9506.0
2020-09-22 12:35:00,120.4,120.68,120.38,120.68,8628.0,115.271,115.539,115.2518,115.539,8628.0
2020-09-22 12:40:00,120.65,120.71,120.51,120.57,5974.0,115.5103,115.5678,115.3763,115.4337,5974.0
2020-09-22 12:45:00,120.47,120.6,120.37,120.44,9657.0,115.338,115.4625,115.2423,115.3093,9657.0
2020-09-22 12:50:00,120.45,120.45,120.18,120.19,14274.0,115.3188,115.3188,115.0603,115.0699,14274.0
2020-09-22 12:55:00,120.21,120.24,119.97,120.16,23639.0,115.0891,115.1178,114.8593,115.0412,23639.0
2020-09-22 13:00:00,120.2,120.26,120.05,120.05,9974.0,115.0795,115.1369,114.9359,114.9359,9974.0
2020-09-22 13:05:00,120.08,120.16,120.04,120.07,7617.0,114.9646,115.0412,114.9263,114.955,7617.0
2020-09-22 13:10:00,120.04,120.16,119.83,119.88,20193.0,114.9263,115.0412,114.7253,114.7731,20193.0
2020-09-22 13:15:00,119.88,119.93,119.69,119.74,8646.0,114.7731,114.821,114.5912,114.6391,8646.0
2020-09-22 13:20:00,119.69,119.84,119.69,119.84,9517.0,114.5912,114.7348,114.5912,114.7348,9517.0
2020-09-22 13:25:00,119.87,119.96,119.62,119.69,8434.0,114.7636,114.8497,114.5242,114.5912,8434.0
2020-09-22 13:30:00,119.64,119.96,119.62,119.93,9693.0,114.5434,114.8497,114.5242,114.821,9693.0
2020-09-22 13:35:00,119.96,120.08,119.88,119.92,11272.0,114.8497,114.9646,114.7731,114.8114,11272.0
2020-09-22 13:40:00,119.89,119.92,119.66,119.66,8757.0,114.7827,114.8114,114.5625,114.5625,8757.0
2020-09-22 13:45:00,119.68,120.0,119.66,120.0,8221.0,114.5816,114.888,114.5625,114.888,8221.0
2020-09-22 13:50:00,119.96,119.96,119.57,119.77,10872.0,114.8497,114.8497,114.4763,114.6678,10872.0
2020-09-22 13:55:00,119.83,119.97,119.66,119.91,12092.0,114.7253,114.8593,114.5625,114.8019,12092.0
2020-09-22 14:00:00,119.95,120.41,119.88,120.18,19901.0,114.8401,115.2806,114.7731,115.0603,19901.0
2020-09-22 14:05:00,120.2,120.33,120.14,120.18,10458.0,115.0795,115.204,115.0221,115.0603,10458.0
2020-09-22 14:10:00,120.13,120.34,120.13,120.26,13608.0,115.0125,115.2135,115.0125,115.1369,13608.0
2020-09-22 14:15:00,120.28,120.52,120.25,120.47,12654.0,115.1561,115.3859,115.1274,115.338,12654.0
2020-09-22 14:20:00,120.49,120.59,120.36,120.48,19184.0,115.3571,115.4529,115.2327,115.3476,19184.0
2020-09-22 14:25:00,120.51,120.6,120.45,120.5,11720.0,115.3763,115.4625,115.3188,115.3667,11720.0
2020-09-22 14:30:00,120.51,121.09,120.51,120.7,18551.0,115.3763,115.9316,115.3763,115.5582,18551.0
2020-09-22 14:35:00,120.65,120.79,120.49,120.72,12062.0,115.5103,115.6444,115.3571,115.5773,12062.0
2020-09-22 14:40:00,120.72,121.08,120.7,121.03,13346.0,115.5773,115.922,115.5582,115.8741,13346.0
2020-09-22 14:45:00,121.0,121.12,120.86,120.92,29012.0,115.8454,115.9603,115.7114,115.7688,29012.0
2020-09-22 14:50:00,120.93,120.98,120.75,120.75,8167.0,115.7784,115.8263,115.6061,115.6061,8167.0
2020-09-22 14:55:00,120.75,120.82,120.54,120.55,15625.0,115.6061,115.6731,115.405,115.4146,15625.0
2020-09-22 15:00:00,120.56,120.7,120.35,120.61,22172.0,115.4242,115.5582,115.2231,115.472,22172.0
2020-09-22 15:05:00,120.63,120.82,120.61,120.77,12522.0,115.4912,115.6731,115.472,115.6252,12522.0
2020-09-22 15:10:00,120.8,120.84,120.67,120.7,10958.0,115.6539,115.6922,115.5295,115.5582,10958.0
2020-09-22 15:15:00,120.69,120.98,120.64,120.82,18398.0,115.5486,115.8263,115.5008,115.6731,18398.0
2020-09-22 15:20:00,120.84,120.93,120.81,120.84,13528.0,115.6922,115.7784,115.6635,115.6922,13528.0
2020-09-22 15:25:00,120.87,121.08,120.87,120.88,19127.0,115.721,115.922,115.721,115.7305,19127.0
2020-09-22 15:30:00,120.88,120.94,120.59,120.79,24604.0,115.7305,115.788,115.4529,115.6444,24604.0
2020-09-22 15:35:00,120.81,120.97,120.73,120.8,26499.0,115.6635,115.8167,115.5869,115.6539,26499.0
2020-09-22 15:40:00,120.81,120.95,120.77,120.82,28481.0,115.6635,115.7975,115.6252,115.6731,28481.0
2020-09-22 15:45:00,120.83,120.88,120.55,120.6,41073.0,115.6827,115.7305,115.4146,115.4625,41073.0
2020-09-22 15:50:00,120.62,120.64,120.1,120.19,57582.0,115.4816,115.5008,114.9838,115.0699,57582.0
2020-09-22 15:55:00,120.21,120.72,120.21,120.66,110345.0,115.0891,115.5773,115.0891,115.5199,110345.0
2020-09-23 09:30:00,121.79,121.79,120.33,121.31,29033.0,116.6018,116.6018,115.204,116.1422,29033.0
2020-09-23 09:35:00,121.46,122.09,121.13,121.37,15386.0,116.2858,116.889,115.9699,116.1997,15386.0
2020-09-23 09:40:00,121.37,121.55,120.4,120.69,6841.0,116.1997,116.372,115.271,115.5486,6841.0
2020-09-23 09:45:00,120.63,120.77,120.19,120.38,24549.0,115.4912,115.6252,115.0699,115.2518,24549.0
2020-09-23 09:50:00,120.41,120.56,119.89,120.13,23559.0,115.2806,115.4242,114.7827,115.0125,23559.0
2020-09-23 09:55:00,120.13,120.41,120.03,120.28,8948.0,115.0125,115.2806,114.9167,115.1561,8948.0
2020-09-23 10:00:00,120.24,120.39,119.9,120.39,17821.0,115.1178,115.2614,114.7923,115.2614,17821.0
2020-09-23 10:05:00,120.15,120.17,119.94,119.99,10526.0,115.0316,115.0508,114.8306,114.8784,10526.0
2020-09-23 10:10:00,119.98,119.98,119.0,119.06,18535.0,114.8689,114.8689,113.9306,113.9881,18535.0
2020-09-23 10:15:00,119.08,119.18,118.76,119.0,12969.0,114.0072,114.1029,113.7008,113.9306,12969.0
2020-09-23 10:20:00,119.11,119.25,118.92,119.25,10419.0,114.0359,114.17,113.854,114.17,10419.0
2020-09-23 10:25:00,119.26,119.59,119.21,119.36,7382.0,114.1795,114.4955,114.1317,114.2753,7382.0
2020-09-23 10:30:00,119.36,119.36,118.93,118.93,8615.0,114.2753,114.2753,113.8636,113.8636,8615.0
2020-09-23 10:35:00,118.83,118.83,118.36,118.64,11046.0,113.7679,113.7679,113.3179,113.586,11046.0
2020-09-23 10:40:00,118.59,118.98,118.56,118.73,7400.0,113.5381,113.9115,113.5094,113.6721,7400.0
2020-09-23 10:45:00,118.67,118.96,118.54,118.82,9062.0,113.6147,113.8923,113.4902,113.7583,9062.0
2020-09-23 10:50:00,118.74,119.13,118.68,119.1,11030.0,113.6817,114.0551,113.6242,114.0264,11030.0
2020-09-23 10:55:00,119.23,119.3,118.72,118.93,12510.0,114.1508,114.2178,113.6625,113.8636,12510.0
2020-09-23 11:00:00,118.91,118.96,118.62,118.82,12776.0,113.8445,113.8923,113.5668,113.7583,12776.0
2020-09-23 11:05:00,118.83,118.9,118.56,118.63,17857.0,113.7679,113.8349,113.5094,113.5764,17857.0
2020-09-23 11:10:00,118.71,118.79,118.53,118.63,18542.0,113.653,113.7296,113.4806,113.5764,18542.0
2020-09-23 11:15:00,118.63,118.64,118.1,118.24,10814.0,113.5764,113.586,113.069,113.203,10814.0
2020-09-23 11:20:00,118.2,118.2,117.53,117.71,28221.0,113.1647,113.1647,112.5232,112.6956,28221.0
2020-09-23 11:25:00,117.65,117.77,117.37,117.62,27971.0,112.6381,112.753,112.3701,112.6094,27971.0
2020-09-23 11:30:00,117.7,117.79,117.37,117.74,21736.0,112.686,112.7722,112.3701,112.7243,21736.0
2020-09-23 11:35:00,117.71,118.44,117.7,118.44,15570.0,112.6956,113.3945,112.686,113.3945,15570.0
2020-09-23 11:40:00,118.44,118.51,118.09,118.09,11677.0,113.3945,113.4615,113.0594,113.0594,11677.0
2020-09-23 11:45:00,117.94,117.97,117.64,117.67,8089.0,112.9158,112.9445,112.6286,112.6573,8089.0
2020-09-23 11:50:00,117.68,117.69,117.05,117.24,42691.0,112.6668,112.6764,112.0637,112.2456,42691.0
2020-09-23 11:55:00,117.2,117.64,117.04,117.53,27271.0,112.2073,112.6286,112.0541,112.5232,27271.0
2020-09-23 12:00:00,117.53,117.61,117.19,117.43,9798.0,112.5232,112.5998,112.1977,112.4275,9798.0
2020-09-23 12:05:00,117.52,117.53,117.25,117.25,7966.0,112.5137,112.5232,112.2552,112.2552,7966.0
2020-09-23 12:10:00,117.34,117.45,117.27,117.4,12018.0,112.3413,112.4466,112.2743,112.3988,12018.0
2020-09-23 12:15:00,117.37,117.7,117.35,117.4,16215.0,112.3701,112.686,112.3509,112.3988,16215.0
2020-09-23 12:20:00,117.45,117.52,117.23,117.45,13432.0,112.4466,112.5137,112.236,112.4466,13432.0
2020-09-23 12:25:00,117.51,117.63,117.38,117.57,9483.0,112.5041,112.619,112.3796,112.5615,9483.0
2020-09-23 12:30:00,117.53,117.7,117.33,117.33,35013.0,112.5232,112.686,112.3318,112.3318,35013.0
2020-09-23 12:35:00,117.34,117.34,117.06,117.13,10556.0,112.3413,112.3413,112.0733,112.1403,10556.0
2020-09-23 12:40:00,117.15,117.33,117.01,117.02,11345.0,112.1594,112.3318,112.0254,112.035,11345.0
2020-09-23 12:45:00,117.02,117.3,116.98,117.09,10053.0,112.035,112.303,111.9967,112.102,10053.0
2020-09-23 12:50:00,117.05,117.14,116.99,117.05,9868.0,112.0637,112.1499,112.0062,112.0637,9868.0
2020-09-23 12:55:00,117.04,117.19,116.89,117.19,7035.0,112.0541,112.1977,111.9105,112.1977,7035.0
2020-09-23 13:00:00,117.17,117.69,117.17,117.51,13612.0,112.1786,112.6764,112.1786,112.5041,13612.0
2020-09-23 13:05:00,117.54,117.65,117.51,117.57,5717.0,112.5328,112.6381,112.5041,112.5615,5717.0
2020-09-23 13:10:00,117.6,117.67,117.49,117.64,5395.0,112.5903,112.6573,112.4849,112.6286,5395.0
2020-09-23 13:15:00,117.66,117.7,117.5,117.64,16058.0,112.6477,112.686,112.4945,112.6286,16058.0
2020-09-23 13:20:00,117.67,117.77,117.66,117.66,13333.0,112.6573,112.753,112.6477,112.6477,13333.0
2020-09-23 13:25:00,117.66,117.74,117.41,117.47,10874.0,112.6477,112.7243,112.4084,112.4658,10874.0
2020-09-23 13:30:00,117.43,117.5,117.15,117.17,10631.0,112.4275,112.4945,112.1594,112.1786,10631.0
2020-09-23 13:35:00,117.14,117.34,117.0,117.21,13820.0,112.1499,112.3413,112.0158,112.2169,13820.0
2020-09-23 13:40:00,117.22,117.56,117.17,117.47,24932.0,112.2264,112.552,112.1786,112.4658,24932.0
2020-09-23 13:45:00,117.48,118.03,117.48,117.94,51967.0,112.4754,113.0019,112.4754,112.9158,51967.0
2020-09-23 13:50:00,117.91,118.04,117.77,118.04,42157.0,112.8871,113.0115,112.753,113.0115,42157.0
2020-09-23 13:55:00,118.06,118.59,117.99,118.44,27213.0,113.0307,113.5381,112.9636,113.3945,27213.0
2020-09-23 14:00:00,118.42,118.5,117.78,118.03,46840.0,113.3753,113.4519,112.7626,113.0019,46840.0
2020-09-23 14:05:00,118.06,118.09,117.66,117.7,18908.0,113.0307,113.0594,112.6477,112.686,18908.0
2020-09-23 14:10:00,117.68,117.79,117.53,117.53,16369.0,112.6668,112.7722,112.5232,112.5232,16369.0
2020-09-23 14:15:00,117.5,117.51,116.91,116.91,14431.0,112.4945,112.5041,111.9297,111.9297,14431.0
2020-09-23 14:20:00,116.94,117.03,116.7,116.75,16080.0,111.9584,112.0445,111.7286,111.7765,16080.0
2020-09-23 14:25:00,116.7,117.04,116.62,117.01,18122.0,111.7286,112.0541,111.652,112.0254,18122.0
2020-09-23 14:30:00,116.99,117.04,116.76,116.96,8552.0,112.0062,112.0541,111.786,111.9775,8552.0
2020-09-23 14:35:00,116.92,116.95,116.79,116.82,5650.0,111.9392,111.9679,111.8148,111.8435,5650.0
2020-09-23 14:40:00,116.8,116.87,116.62,116.71,9641.0,111.8243,111.8914,111.652,111.7382,9641.0
2020-09-23 14:45:00,116.73,116.8,116.6,116.63,14655.0,111.7573,111.8243,111.6329,111.6616,14655.0
2020-09-23 14:50:00,116.69,117.02,116.69,116.74,8290.0,111.719,112.035,111.719,111.7669,8290.0
2020-09-23 14:55:00,116.68,116.89,116.5,116.86,19589.0,111.7094,111.9105,111.5371,111.8818,19589.0
2020-09-23 15:00:00,116.9,117.52,116.9,117.19,66534.0,111.9201,112.5137,111.9201,112.1977,66534.0
2020-09-23 15:05:00,117.22,117.27,116.85,116.87,9519.0,112.2264,112.2743,111.8722,111.8914,9519.0
2020-09-23 15:10:00,116.88,117.31,116.84,116.92,14856.0,111.9009,112.3126,111.8626,111.9392,14856.0
2020-09-23 15:15:00,116.94,117.0,116.59,116.88,30314.0,111.9584,112.0158,111.6233,111.9009,30314.0
2020-09-23 15:20:00,116.84,116.84,116.29,116.45,32187.0,111.8626,111.8626,111.3361,111.4892,32187.0
2020-09-23 15:25:00,116.48,116.6,116.34,116.51,25970.0,111.518,111.6329,111.3839,111.5467,25970.0
2020-09-23 15:30:00,116.51,116.78,116.4,116.56,25159.0,111.5467,111.8052,111.4414,111.5946,25159.0
2020-09-23 15:35:00,116.6,116.67,116.41,116.47,26762.0,111.6329,111.6999,111.451,111.5084,26762.0
2020-09-23 15:40:00,116.47,116.68,116.46,116.63,31123.0,111.5084,111.7094,111.4988,111.6616,31123.0
2020-09-23 15:45:00,116.64,116.75,116.21,116.38,42148.0,111.6712,111.7765,111.2595,111.4222,42148.0
2020-09-23 15:50:00,116.43,116.48,116.11,116.16,53868.0,111.4701,111.518,111.1637,111.2116,53868.0
2020-09-23 15:55:00,116.15,116.39,116.07,116.36,105115.0,111.202,111.4318,111.1254,111.4031,105115.0
2020-09-24 09:30:00,115.83,116.04,115.58,115.61,23307.0,110.8957,111.0967,110.6563,110.685,23307.0
2020-09-24 09:35:00,115.62,115.73,114.52,114.65,19276.0,110.6946,110.7999,109.6415,109.7659,19276.0
2020-09-24 09:40:00,114.67,114.75,114.51,114.6,8538.0,109.7851,109.8617,109.6319,109.7181,8538.0
2020-09-24 09:45:00,114.46,116.58,114.38,116.54,15682.0,109.584,111.6137,109.5074,111.5754,15682.0
2020-09-24 09:50:00,116.48,117.25,116.33,117.25,17458.0,111.518,112.2552,111.3744,112.2552,17458.0
2020-09-24 09:55:00,117.24,117.59,116.32,116.39,21857.0,112.2456,112.5807,111.3648,111.4318,21857.0
2020-09-24 10:00:00,116.55,117.57,116.54,117.49,14857.0,111.585,112.5615,111.5754,112.4849,14857.0
2020-09-24 10:05:00,117.52,119.09,117.51,118.83,27255.0,112.5137,114.0168,112.5041,113.7679,27255.0
2020-09-24 10:10:00,118.78,119.07,118.44,118.96,12106.0,113.72,113.9976,113.3945,113.8923,12106.0
2020-09-24 10:15:00,119.0,119.15,118.61,118.63,24127.0,113.9306,114.0742,113.5572,113.5764,24127.0
2020-09-24 10:20:00,118.62,118.7,117.29,117.29,16237.0,113.5668,113.6434,112.2935,112.2935,16237.0
2020-09-24 10:25:00,117.32,117.47,117.07,117.07,6102.0,112.3222,112.4658,112.0828,112.0828,6102.0
2020-09-24 10:30:00,117.11,117.24,116.4,116.64,9923.0,112.1211,112.2456,111.4414,111.6712,9923.0
2020-09-24 10:35:00,116.73,116.89,116.57,116.6,8186.0,111.7573,111.9105,111.6041,111.6329,8186.0
2020-09-24 10:40:00,116.55,116.58,116.28,116.38,6511.0,111.585,111.6137,111.3265,111.4222,6511.0
2020-09-24 10:45:00,116.34,116.65,116.21,116.43,10248.0,111.3839,111.6807,111.2595,111.4701,10248.0
2020-09-24 10:50:00,116.36,116.7,116.25,116.58,6100.0,111.4031,111.7286,111.2978,111.6137,6100.0
2020-09-24 10:55:00,116.47,116.54,116.0,116.31,10621.0,111.5084,111.5754,111.0584,111.3552,10621.0
2020-09-24 11:00:00,116.23,116.34,116.0,116.0,4095.0,111.2786,111.3839,111.0584,111.0584,4095.0
2020-09-24 11:05:00,116.07,116.16,115.96,116.12,5068.0,111.1254,111.2116,111.0201,111.1733,5068.0
2020-09-24 11:10:00,116.12,116.26,116.02,116.23,5826.0,111.1733,111.3073,111.0776,111.2786,5826.0
2020-09-24 11:15:00,116.22,116.22,116.04,116.1,4374.0,111.269,111.269,111.0967,111.1542,4374.0
2020-09-24 11:20:00,116.08,116.42,116.07,116.32,7856.0,111.135,111.4605,111.1254,111.3648,7856.0
2020-09-24 11:25:00,116.2,116.34,116.13,116.14,4109.0,111.2499,111.3839,111.1829,111.1925,4109.0
2020-09-24 11:30:00,116.21,116.45,116.17,116.23,4907.0,111.2595,111.4892,111.2212,111.2786,4907.0
2020-09-24 11:35:00,116.23,116.36,116.06,116.36,4085.0,111.2786,111.4031,111.1159,111.4031,4085.0
2020-09-24 11:40:00,116.41,116.54,116.28,116.3,3454.0,111.451,111.5754,111.3265,111.3456,3454.0
2020-09-24 11:45:00,116.27,116.27,116.03,116.03,1446.0,111.3169,111.3169,111.0871,111.0871,1446.0
2020-09-24 11:50:00,116.08,116.68,116.08,116.66,15435.0,111.135,111.7094,111.135,111.6903,15435.0
2020-09-24 11:55:00,116.61,117.14,116.61,117.01,2275.0,111.6424,112.1499,111.6424,112.0254,2275.0
2020-09-24 12:00:00,117.1,117.42,117.04,117.36,2775.0,112.1116,112.4179,112.0541,112.3605,2775.0
2020-09-24 12:05:00,117.32,117.58,117.22,117.51,9071.0,112.3222,112.5711,112.2264,112.5041,9071.0
2020-09-24 12:10:00,117.53,117.86,117.42,117.73,5458.0,112.5232,112.8392,112.4179,112.7147,5458.0
2020-09-24 12:15:00,117.73,117.93,117.61,117.76,4135.0,112.7147,112.9062,112.5998,112.7434,4135.0
2020-09-24 12:20:00,117.79,117.9,117.27,117.28,11900.0,112.7722,112.8775,112.2743,112.2839,11900.0
2020-09-24 12:25:00,117.27,117.77,117.15,117.69,8093.0,112.2743,112.753,112.1594,112.6764,8093.0
2020-09-24 12:30:00,117.4,117.4,117.13,117.15,3653.0,112.3988,112.3988,112.1403,112.1594,3653.0
2020-09-24 12:35:00,117.16,117.22,117.0,117.06,4283.0,112.169,112.2264,112.0158,112.0733,4283.0
2020-09-24 12:40:00,117.0,117.23,117.0,117.21,2667.0,112.0158,112.236,112.0158,112.2169,2667.0
2020-09-24 12:45:00,117.22,117.22,116.94,116.98,6748.0,112.2264,112.2264,111.9584,111.9967,6748.0
2020-09-24 12:50:00,117.03,117.23,116.99,117.14,5237.0,112.0445,112.236,112.0062,112.1499,5237.0
2020-09-24 12:55:00,117.18,117.46,117.17,117.4,4908.0,112.1881,112.4562,112.1786,112.3988,4908.0
2020-09-24 13:00:00,117.42,117.74,117.4,117.72,6063.0,112.4179,112.7243,112.3988,112.7051,6063.0
2020-09-24 13:05:00,117.68,117.69,117.43,117.63,6029.0,112.6668,112.6764,112.4275,112.619,6029.0
2020-09-24 13:10:00,117.62,117.88,117.62,117.88,13029.0,112.6094,112.8583,112.6094,112.8583,13029.0
2020-09-24 13:15:00,117.94,118.29,117.66,117.67,11563.0,112.9158,113.2509,112.6477,112.6573,11563.0
2020-09-24 13:20:00,117.63,117.96,117.6,117.96,6283.0,112.619,112.9349,112.5903,112.9349,6283.0
2020-09-24 13:25:00,117.86,117.94,117.51,117.73,4500.0,112.8392,112.9158,112.5041,112.7147,4500.0
2020-09-24 13:30:00,117.76,117.88,117.6,117.84,14952.0,112.7434,112.8583,112.5903,112.82,14952.0
2020-09-24 13:35:00,117.81,117.81,117.39,117.6,4323.0,112.7913,112.7913,112.3892,112.5903,4323.0
2020-09-24 13:40:00,117.6,117.9,117.6,117.73,9812.0,112.5903,112.8775,112.5903,112.7147,9812.0
2020-09-24 13:45:00,117.76,117.87,117.71,117.71,3881.0,112.7434,112.8488,112.6956,112.6956,3881.0
2020-09-24 13:50:00,117.73,118.1,117.55,118.1,3998.0,112.7147,113.069,112.5424,113.069,3998.0
2020-09-24 13:55:00,118.02,118.02,117.73,117.73,4610.0,112.9924,112.9924,112.7147,112.7147,4610.0
2020-09-24 14:00:00,117.71,117.79,117.5,117.69,4493.0,112.6956,112.7722,112.4945,112.6764,4493.0
2020-09-24 14:05:00,117.68,117.72,117.53,117.53,3162.0,112.6668,112.7051,112.5232,112.5232,3162.0
2020-09-24 14:10:00,117.59,117.65,117.51,117.63,4836.0,112.5807,112.6381,112.5041,112.619,4836.0
2020-09-24 14:15:00,117.68,117.68,117.03,117.13,6902.0,112.6668,112.6668,112.0445,112.1403,6902.0
2020-09-24 14:20:00,117.08,117.1,116.94,116.97,3545.0,112.0924,112.1116,111.9584,111.9871,3545.0
2020-09-24 14:25:00,116.95,117.16,116.83,117.11,5714.0,111.9679,112.169,111.8531,112.1211,5714.0
2020-09-24 14:30:00,117.12,117.16,116.89,117.03,5588.0,112.1307,112.169,111.9105,112.0445,5588.0
2020-09-24 14:35:00,116.9,116.95,116.75,116.89,4628.0,111.9201,111.9679,111.7765,111.9105,4628.0
2020-09-24 14:40:00,116.9,117.12,116.83,116.92,5682.0,111.9201,112.1307,111.8531,111.9392,5682.0
2020-09-24 14:45:00,116.95,116.95,116.58,116.73,18840.0,111.9679,111.9679,111.6137,111.7573,18840.0
2020-09-24 14:50:00,116.73,116.86,116.26,116.4,9357.0,111.7573,111.8818,111.3073,111.4414,9357.0
2020-09-24 14:55:00,116.38,116.42,116.18,116.23,9871.0,111.4222,111.4605,111.2307,111.2786,9871.0
2020-09-24 15:00:00,116.26,116.56,116.26,116.36,10814.0,111.3073,111.5946,111.3073,111.4031,10814.0
2020-09-24 15:05:00,116.31,116.48,116.23,116.27,9387.0,111.3552,111.518,111.2786,111.3169,9387.0
2020-09-24 15:10:00,116.3,116.47,116.16,116.47,14088.0,111.3456,111.5084,111.2116,111.5084,14088.0
2020-09-24 15:15:00,116.42,116.59,116.25,116.26,11762.0,111.4605,111.6233,111.2978,111.3073,11762.0
2020-09-24 15:20:00,116.19,116.21,115.86,116.2,16567.0,111.2403,111.2595,110.9244,111.2499,16567.0
2020-09-24 15:25:00,116.17,116.21,115.9,115.98,17014.0,111.2212,111.2595,110.9627,111.0393,17014.0
2020-09-24 15:30:00,115.98,116.33,115.93,116.28,22468.0,111.0393,111.3744,110.9914,111.3265,22468.0
2020-09-24 15:35:00,116.32,116.59,116.06,116.59,23388.0,111.3648,111.6233,111.1159,111.6233,23388.0
2020-09-24 15:40:00,116.62,116.75,116.55,116.55,13580.0,111.652,111.7765,111.585,111.585,13580.0
2020-09-24 15:45:00,116.54,116.95,116.49,116.55,14785.0,111.5754,111.9679,111.5275,111.585,14785.0
2020-09-24 15:50:00,116.67,116.93,116.49,116.92,29165.0,111.6999,111.9488,111.5275,111.9392,29165.0
2020-09-24 15:55:00,116.94,117.21,116.87,116.97,67437.0,111.9584,112.2169,111.8914,111.9871,67437.0
2020-09-25 09:30:00,116.27,116.53,115.74,116.5,22810.0,111.3169,111.5658,110.8095,111.5371,22810.0
2020-09-25 09:35:00,116.4,117.2,116.4,117.07,12541.0,111.4414,112.2073,111.4414,112.0828,12541.0
2020-09-25 09:40:00,117.19,117.8,117.1,117.75,10012.0,112.1977,112.7817,112.1116,112.7339,10012.0
2020-09-25 09:45:00,118.04,118.37,117.89,117.96,11170.0,113.0115,113.3275,112.8679,112.9349,11170.0
2020-09-25 09:50:00,117.89,118.55,117.63,118.43,14749.0,112.8679,113.4998,112.619,113.3849,14749.0
2020-09-25 09:55:00,118.44,118.67,117.76,118.65,19999.0,113.3945,113.6147,112.7434,113.5955,19999.0
2020-09-25 10:00:00,118.65,118.91,118.41,118.83,17859.0,113.5955,113.8445,113.3658,113.7679,17859.0
2020-09-25 10:05:00,118.74,119.11,118.68,118.89,10049.0,113.6817,114.0359,113.6242,113.8253,10049.0
2020-09-25 10:10:00,118.94,119.15,118.36,118.5,18051.0,113.8732,114.0742,113.3179,113.4519,18051.0
2020-09-25 10:15:00,118.57,119.68,118.57,119.6,16379.0,113.5189,114.5816,113.5189,114.5051,16379.0
2020-09-25 10:20:00,119.53,120.15,119.42,119.68,23643.0,114.438,115.0316,114.3327,114.5816,23643.0
2020-09-25 10:25:00,119.63,119.7,119.23,119.69,21523.0,114.5338,114.6008,114.1508,114.5912,21523.0
2020-09-25 10:30:00,119.7,119.81,119.5,119.55,24462.0,114.6008,114.7061,114.4093,114.4572,24462.0
2020-09-25 10:35:00,119.55,120.0,119.4,120.0,17120.0,114.4572,114.888,114.3136,114.888,17120.0
2020-09-25 10:40:00,120.14,120.14,119.63,119.89,6502.0,115.0221,115.0221,114.5338,114.7827,6502.0
2020-09-25 10:45:00,119.82,119.87,119.53,119.67,6006.0,114.7157,114.7636,114.438,114.5721,6006.0
2020-09-25 10:50:00,119.69,119.9,119.58,119.9,8013.0,114.5912,114.7923,114.4859,114.7923,8013.0
2020-09-25 10:55:00,119.78,119.78,119.53,119.64,12930.0,114.6774,114.6774,114.438,114.5434,12930.0
2020-09-25 11:00:00,119.61,119.74,119.25,119.56,27360.0,114.5146,114.6391,114.17,114.4668,27360.0
2020-09-25 11:05:00,119.53,119.57,119.25,119.34,18597.0,114.438,114.4763,114.17,114.2561,18597.0
2020-09-25 11:10:00,119.31,119.71,119.3,119.48,10509.0,114.2274,114.6104,114.2178,114.3902,10509.0
2020-09-25 11:15:00,119.62,119.85,119.55,119.77,2710.0,114.5242,114.7444,114.4572,114.6678,2710.0
2020-09-25 11:20:00,119.77,119.8,119.55,119.72,7538.0,114.6678,114.6965,114.4572,114.6199,7538.0
2020-09-25 11:25:00,119.74,119.79,119.63,119.7,19145.0,114.6391,114.687,114.5338,114.6008,19145.0
2020-09-25 11:30:00,119.69,119.76,119.45,119.61,16039.0,114.5912,114.6582,114.3614,114.5146,16039.0
2020-09-25 11:35:00,119.66,119.66,119.44,119.47,12311.0,114.5625,114.5625,114.3519,114.3806,12311.0
2020-09-25 11:40:00,119.5,119.61,119.15,119.24,48167.0,114.4093,114.5146,114.0742,114.1604,48167.0
2020-09-25 11:45:00,119.23,119.26,118.82,119.19,16161.0,114.1508,114.1795,113.7583,114.1125,16161.0
2020-09-25 11:50:00,119.12,119.59,119.12,119.5,28783.0,114.0455,114.4955,114.0455,114.4093,28783.0
2020-09-25 11:55:00,119.29,119.34,118.87,118.88,5204.0,114.2083,114.2561,113.8062,113.8157,5204.0
2020-09-25 12:00:00,118.88,119.1,118.82,119.04,5300.0,113.8157,114.0264,113.7583,113.9689,5300.0
2020-09-25 12:05:00,119.04,119.35,119.03,119.27,7654.0,113.9689,114.2657,113.9593,114.1891,7654.0
2020-09-25 12:10:00,119.28,119.66,119.24,119.47,5898.0,114.1987,114.5625,114.1604,114.3806,5898.0
2020-09-25 12:15:00,119.43,119.49,119.26,119.28,4885.0,114.3423,114.3997,114.1795,114.1987,4885.0
2020-09-25 12:20:00,119.23,119.52,119.12,119.45,13628.0,114.1508,114.4285,114.0455,114.3614,13628.0
2020-09-25 12:25:00,119.41,119.41,119.09,119.23,3659.0,114.3232,114.3232,114.0168,114.1508,3659.0
2020-09-25 12:30:00,119.23,119.39,119.09,119.39,2392.0,114.1508,114.304,114.0168,114.304,2392.0
2020-09-25 12:35:00,119.28,119.5,119.26,119.5,2291.0,114.1987,114.4093,114.1795,114.4093,2291.0
2020-09-25 12:40:00,119.51,119.59,119.4,119.45,4847.0,114.4189,114.4955,114.3136,114.3614,4847.0
2020-09-25 12:45:00,119.42,119.43,119.15,119.15,3683.0,114.3327,114.3423,114.0742,114.0742,3683.0
2020-09-25 12:50:00,119.16,119.48,119.15,119.44,2100.0,114.0838,114.3902,114.0742,114.3519,2100.0
2020-09-25 12:55:00,119.47,119.65,119.47,119.59,7235.0,114.3806,114.5529,114.3806,114.4955,7235.0
2020-09-25 13:00:00,119.57,119.68,119.4,119.62,12022.0,114.4763,114.5816,114.3136,114.5242,12022.0
2020-09-25 13:05:00,119.59,119.73,119.53,119.71,3118.0,114.4955,114.6295,114.438,114.6104,3118.0
2020-09-25 13:10:00,119.68,119.91,119.65,119.91,3322.0,114.5816,114.8019,114.5529,114.8019,3322.0
2020-09-25 13:15:00,119.95,120.1,119.95,120.02,6559.0,114.8401,114.9838,114.8401,114.9072,6559.0
2020-09-25 13:20:00,120.04,120.13,119.91,119.98,3451.0,114.9263,115.0125,114.8019,114.8689,3451.0
2020-09-25 13:25:00,119.98,120.06,119.84,120.03,8947.0,114.8689,114.9455,114.7348,114.9167,8947.0
2020-09-25 13:30:00,120.0,120.18,119.97,120.18,11823.0,114.888,115.0603,114.8593,115.0603,11823.0
2020-09-25 13:35:00,120.17,120.25,120.1,120.14,8426.0,115.0508,115.1274,114.9838,115.0221,8426.0
2020-09-25 13:40:00,120.18,120.56,120.17,120.36,14763.0,115.0603,115.4242,115.0508,115.2327,14763.0
2020-09-25 13:45:00,120.39,120.87,120.31,120.76,30865.0,115.2614,115.721,115.1848,115.6156,30865.0
2020-09-25 13:50:00,120.74,121.0,120.63,120.72,30965.0,115.5965,115.8454,115.4912,115.5773,30965.0
2020-09-25 13:55:00,120.69,121.08,120.63,121.03,12046.0,115.5486,115.922,115.4912,115.8741,12046.0
2020-09-25 14:00:00,120.97,121.11,120.73,120.97,11496.0,115.8167,115.9507,115.5869,115.8167,11496.0
2020-09-25 14:05:00,120.94,120.94,120.73,120.73,7722.0,115.788,115.788,115.5869,115.5869,7722.0
2020-09-25 14:10:00,120.67,120.72,120.27,120.44,5682.0,115.5295,115.5773,115.1465,115.3093,5682.0
2020-09-25 14:15:00,120.41,120.76,120.38,120.76,10787.0,115.2806,115.6156,115.2518,115.6156,10787.0
2020-09-25 14:20:00,120.73,120.78,120.58,120.78,10955.0,115.5869,115.6348,115.4433,115.6348,10955.0
2020-09-25 14:25:00,120.8,120.9,120.65,120.7,13132.0,115.6539,115.7497,115.5103,115.5582,13132.0
2020-09-25 14:30:00,120.72,120.89,120.61,120.61,10797.0,115.5773,115.7401,115.472,115.472,10797.0
2020-09-25 14:35:00,120.58,120.58,120.39,120.43,2301.0,115.4433,115.4433,115.2614,115.2997,2301.0
2020-09-25 14:40:00,120.41,120.44,120.23,120.37,4805.0,115.2806,115.3093,115.1082,115.2423,4805.0
2020-09-25 14:45:00,120.32,120.51,120.32,120.51,2969.0,115.1944,115.3763,115.1944,115.3763,2969.0
2020-09-25 14:50:00,120.47,120.5,120.29,120.46,10251.0,115.338,115.3667,115.1657,115.3284,10251.0
2020-09-25 14:55:00,120.46,120.49,120.4,120.47,3201.0,115.3284,115.3571,115.271,115.338,3201.0
2020-09-25 15:00:00,120.48,120.67,120.46,120.67,4350.0,115.3476,115.5295,115.3284,115.5295,4350.0
2020-09-25 15:05:00,120.64,121.05,120.64,121.03,9505.0,115.5008,115.8933,115.5008,115.8741,9505.0
2020-09-25 15:10:00,121.11,121.26,120.93,121.0,5634.0,115.9507,116.0943,115.7784,115.8454,5634.0
2020-09-25 15:15:00,120.98,121.37,120.97,121.37,5294.0,115.8263,116.1997,115.8167,116.1997,5294.0
2020-09-25 15:20:00,121.4,121.43,121.28,121.32,7105.0,116.2284,116.2571,116.1135,116.1518,7105.0
2020-09-25 15:25:00,121.33,121.39,121.17,121.34,10465.0,116.1614,116.2188,116.0082,116.1709,10465.0
2020-09-25 15:30:00,121.31,121.31,120.84,120.84,11336.0,116.1422,116.1422,115.6922,115.6922,11336.0
2020-09-25 15:35:00,120.82,120.88,120.64,120.64,15171.0,115.6731,115.7305,115.5008,115.5008,15171.0
2020-09-25 15:40:00,120.64,120.66,120.41,120.62,15808.0,115.5008,115.5199,115.2806,115.4816,15808.0
2020-09-25 15:45:00,120.62,120.75,120.5,120.75,18872.0,115.4816,115.6061,115.3667,115.6061,18872.0
2020-09-25 15:50:00,120.71,120.71,120.27,120.48,29690.0,115.5678,115.5678,115.1465,115.3476,29690.0
2020-09-25 15:55:00,120.45,120.68,120.34,120.55,71592.0,115.3188,115.539,115.2135,115.4146,71592.0
2020-09-28 09:30:00,122.48,123.49,122.12,123.17,34934.0,117.2624,118.2293,116.9177,117.923,34934.0
2020-09-28 09:35:00,123.29,123.86,122.67,122.79,15314.0,118.0379,118.5836,117.4443,117.5592,15314.0
2020-09-28 09:40:00,122.73,123.36,122.61,122.8,19621.0,117.5017,118.1049,117.3868,117.5687,19621.0
2020-09-28 09:45:00,122.72,123.36,122.5,122.77,8412.0,117.4921,118.1049,117.2815,117.54,8412.0
2020-09-28 09:50:00,122.74,122.75,122.38,122.45,9808.0,117.5113,117.5209,117.1666,117.2336,9808.0
2020-09-28 09:55:00,122.43,122.64,122.17,122.57,8762.0,117.2145,117.4156,116.9656,117.3485,8762.0
2020-09-28 10:00:00,122.64,122.64,122.2,122.23,5956.0,117.4156,117.4156,116.9943,117.023,5956.0
2020-09-28 10:05:00,122.36,122.39,122.16,122.21,6265.0,117.1475,117.1762,116.956,117.0039,6265.0
2020-09-28 10:10:00,122.18,122.4,122.0,122.29,7153.0,116.9751,117.1858,116.8028,117.0805,7153.0
2020-09-28 10:15:00,122.37,122.89,122.26,122.85,5158.0,117.1571,117.6549,117.0517,117.6166,5158.0
2020-09-28 10:20:00,122.91,123.21,122.82,123.21,6916.0,117.6741,117.9613,117.5879,117.9613,6916.0
2020-09-28 10:25:00,123.22,123.3,122.88,122.88,6150.0,117.9708,118.0474,117.6453,117.6453,6150.0
2020-09-28 10:30:00,122.75,122.93,122.72,122.87,4414.0,117.5209,117.6932,117.4921,117.6358,4414.0
2020-09-28 10:35:00,122.91,122.98,122.68,122.68,2999.0,117.6741,117.7411,117.4538,117.4538,2999.0
2020-09-28 10:40:00,122.59,122.78,122.51,122.51,5895.0,117.3677,117.5496,117.2911,117.2911,5895.0
2020-09-28 10:45:00,122.5,122.5,121.85,121.94,6417.0,117.2815,117.2815,116.6592,116.7454,6417.0
2020-09-28 10:50:00,121.95,122.14,121.95,122.01,3020.0,116.7549,116.9369,116.7549,116.8124,3020.0
2020-09-28 10:55:00,122.09,122.26,122.09,122.25,3105.0,116.889,117.0517,116.889,117.0422,3105.0
2020-09-28 11:00:00,122.31,122.32,121.79,121.83,3600.0,117.0996,117.1092,116.6018,116.6401,3600.0
2020-09-28 11:05:00,121.99,122.14,121.89,122.06,5148.0,116.7932,116.9369,116.6975,116.8603,5148.0
2020-09-28 11:10:00,122.06,122.12,121.79,122.12,3654.0,116.8603,116.9177,116.6018,116.9177,3654.0
2020-09-28 11:15:00,122.02,122.09,121.62,121.78,9441.0,116.822,116.889,116.439,116.5922,9441.0
2020-09-28 11:20:00,121.76,121.96,121.38,121.88,8245.0,116.573,116.7645,116.2092,116.6879,8245.0
2020-09-28 11:25:00,121.9,122.12,121.67,121.92,5201.0,116.7071,116.9177,116.4869,116.7262,5201.0
2020-09-28 11:30:00,121.92,122.03,121.5,121.5,5530.0,116.7262,116.8315,116.3241,116.3241,5530.0
2020-09-28 11:35:00,121.61,121.68,121.45,121.55,1325.0,116.4294,116.4964,116.2762,116.372,1325.0
2020-09-28 11:40:00,121.59,121.97,121.59,121.97,2979.0,116.4103,116.7741,116.4103,116.7741,2979.0
2020-09-28 11:45:00,122.03,122.03,121.73,121.74,1757.0,116.8315,116.8315,116.5443,116.5539,1757.0
2020-09-28 11:50:00,121.63,121.74,121.56,121.74,2090.0,116.4486,116.5539,116.3816,116.5539,2090.0
2020-09-28 11:55:00,121.77,122.01,121.76,121.91,3368.0,116.5826,116.8124,116.573,116.7167,3368.0
2020-09-28 12:00:00,121.85,122.26,121.83,122.25,3468.0,116.6592,117.0517,116.6401,117.0422,3468.0
2020-09-28 12:05:00,122.38,122.75,122.36,122.67,3523.0,117.1666,117.5209,117.1475,117.4443,3523.0
2020-09-28 12:10:00,122.69,122.71,122.6,122.6,2446.0,117.4634,117.4826,117.3773,117.3773,2446.0
2020-09-28 12:15:00,122.67,122.67,122.08,122.14,3950.0,117.4443,117.4443,116.8794,116.9369,3950.0
2020-09-28 12:20:00,122.21,122.21,122.0,122.04,1157.0,117.0039,117.0039,116.8028,116.8411,1157.0
2020-09-28 12:25:00,121.96,122.24,121.89,122.24,4142.0,116.7645,117.0326,116.6975,117.0326,4142.0
2020-09-28 12:30:00,122.24,122.24,121.89,121.97,2641.0,117.0326,117.0326,116.6975,116.7741,2641.0
2020-09-28 12:35:00,121.98,122.03,121.95,122.03,2166.0,116.7837,116.8315,116.7549,116.8315,2166.0
2020-09-28 12:40:00,122.02,122.26,122.02,122.16,3688.0,116.822,117.0517,116.822,116.956,3688.0
2020-09-28 12:45:00,122.17,122.34,122.17,122.34,1800.0,116.9656,117.1283,116.9656,117.1283,1800.0
2020-09-28 12:50:00,122.38,122.41,122.22,122.26,1439.0,117.1666,117.1954,117.0134,117.0517,1439.0
2020-09-28 12:55:00,122.17,122.17,122.01,122.13,3423.0,116.9656,116.9656,116.8124,116.9273,3423.0
2020-09-28 13:00:00,122.09,122.1,121.79,121.8,3330.0,116.889,116.8986,116.6018,116.6113,3330.0
2020-09-28 13:05:00,121.8,121.81,121.66,121.75,2520.0,116.6113,116.6209,116.4773,116.5635,2520.0
2020-09-28 13:10:00,121.8,121.95,121.79,121.91,3226.0,116.6113,116.7549,116.6018,116.7167,3226.0
2020-09-28 13:15:00,121.89,121.93,121.68,121.71,9302.0,116.6975,116.7358,116.4964,116.5252,9302.0
2020-09-28 13:20:00,121.68,121.69,121.63,121.66,2280.0,116.4964,116.506,116.4486,116.4773,2280.0
2020-09-28 13:25:00,121.65,121.7,121.54,121.7,2300.0,116.4677,116.5156,116.3624,116.5156,2300.0
2020-09-28 13:30:00,121.74,121.87,121.69,121.87,2200.0,116.5539,116.6784,116.506,116.6784,2200.0
2020-09-28 13:35:00,121.89,121.9,121.67,121.76,3133.0,116.6975,116.7071,116.4869,116.573,3133.0
2020-09-28 13:40:00,121.75,121.75,121.38,121.38,13457.0,116.5635,116.5635,116.2092,116.2092,13457.0
2020-09-28 13:45:00,121.41,121.56,121.41,121.53,6220.0,116.238,116.3816,116.238,116.3528,6220.0
2020-09-28 13:50:00,121.53,121.57,121.38,121.39,7724.0,116.3528,116.3911,116.2092,116.2188,7724.0
2020-09-28 13:55:00,121.41,121.6,121.39,121.48,3809.0,116.238,116.4199,116.2188,116.305,3809.0
2020-09-28 14:00:00,121.46,121.46,121.23,121.33,11345.0,116.2858,116.2858,116.0656,116.1614,11345.0
2020-09-28 14:05:00,121.3,121.39,121.19,121.29,6830.0,116.1326,116.2188,116.0273,116.1231,6830.0
2020-09-28 14:10:00,121.26,121.53,121.24,121.43,7722.0,116.0943,116.3528,116.0752,116.2571,7722.0
2020-09-28 14:15:00,121.44,121.47,121.33,121.42,11249.0,116.2667,116.2954,116.1614,116.2475,11249.0
2020-09-28 14:20:00,121.38,121.57,121.32,121.48,15218.0,116.2092,116.3911,116.1518,116.305,15218.0
2020-09-28 14:25:00,121.39,121.58,121.39,121.46,4808.0,116.2188,116.4007,116.2188,116.2858,4808.0
2020-09-28 14:30:00,121.46,121.52,121.36,121.46,5914.0,116.2858,116.3433,116.1901,116.2858,5914.0
2020-09-28 14:35:00,121.48,121.58,121.43,121.53,4039.0,116.305,116.4007,116.2571,116.3528,4039.0
2020-09-28 14:40:00,121.57,121.58,121.51,121.55,8060.0,116.3911,116.4007,116.3337,116.372,8060.0
2020-09-28 14:45:00,121.52,121.69,121.52,121.58,2646.0,116.3433,116.506,116.3433,116.4007,2646.0
2020-09-28 14:50:00,121.57,121.57,121.41,121.51,4783.0,116.3911,116.3911,116.238,116.3337,4783.0
2020-09-28 14:55:00,121.51,121.64,121.43,121.58,7918.0,116.3337,116.4582,116.2571,116.4007,7918.0
2020-09-28 15:00:00,121.56,121.6,121.39,121.46,4597.0,116.3816,116.4199,116.2188,116.2858,4597.0
2020-09-28 15:05:00,121.45,121.45,121.29,121.29,2903.0,116.2762,116.2762,116.1231,116.1231,2903.0
2020-09-28 15:10:00,121.28,121.29,121.14,121.29,6549.0,116.1135,116.1231,115.9795,116.1231,6549.0
2020-09-28 15:15:00,121.3,121.3,121.07,121.09,7709.0,116.1326,116.1326,115.9124,115.9316,7709.0
2020-09-28 15:20:00,121.09,121.15,120.97,121.01,7040.0,115.9316,115.989,115.8167,115.855,7040.0
2020-09-28 15:25:00,121.03,121.25,121.03,121.23,5152.0,115.8741,116.0848,115.8741,116.0656,5152.0
2020-09-28 15:30:00,121.24,121.24,120.82,120.95,9917.0,116.0752,116.0752,115.6731,115.7975,9917.0
2020-09-28 15:35:00,120.94,121.17,120.87,121.13,11484.0,115.788,116.0082,115.721,115.9699,11484.0
2020-09-28 15:40:00,121.12,121.3,121.1,121.23,12556.0,115.9603,116.1326,115.9412,116.0656,12556.0
2020-09-28 15:45:00,121.21,121.68,121.05,121.34,51338.0,116.0465,116.4964,115.8933,116.1709,51338.0
2020-09-28 15:50:00,121.33,121.6,121.26,121.55,53705.0,116.1614,116.4199,116.0943,116.372,53705.0
2020-09-28 15:55:00,121.56,121.56,121.03,121.37,113906.0,116.3816,116.3816,115.8741,116.1997,113906.0
2020-09-29 09:30:00,122.0,122.15,121.25,121.39,16064.0,116.8028,116.9464,116.0848,116.2188,16064.0
2020-09-29 09:35:00,121.22,121.22,120.43,120.75,5329.0,116.056,116.056,115.2997,115.6061,5329.0
2020-09-29 09:40:00,120.66,121.01,120.28,120.87,7205.0,115.5199,115.855,115.1561,115.721,7205.0
2020-09-29 09:45:00,120.69,121.4,120.46,121.27,27369.0,115.5486,116.2284,115.3284,116.1039,27369.0
2020-09-29 09:50:00,121.06,121.32,120.77,121.32,9002.0,115.9029,116.1518,115.6252,116.1518,9002.0
2020-09-29 09:55:00,121.31,121.44,120.41,120.41,5247.0,116.1422,116.2667,115.2806,115.2806,5247.0
2020-09-29 10:00:00,120.5,120.62,120.31,120.43,4320.0,115.3667,115.4816,115.1848,115.2997,4320.0
2020-09-29 10:05:00,120.5,120.6,120.22,120.48,5925.0,115.3667,115.4625,115.0986,115.3476,5925.0
2020-09-29 10:10:00,120.5,120.71,120.49,120.67,4100.0,115.3667,115.5678,115.3571,115.5295,4100.0
2020-09-29 10:15:00,120.69,120.98,120.63,120.68,5300.0,115.5486,115.8263,115.4912,115.539,5300.0
2020-09-29 10:20:00,120.66,120.68,120.37,120.38,4050.0,115.5199,115.539,115.2423,115.2518,4050.0
2020-09-29 10:25:00,120.42,120.5,120.09,120.12,9179.0,115.2901,115.3667,114.9742,115.0029,9179.0
2020-09-29 10:30:00,120.03,120.05,119.45,119.47,15876.0,114.9167,114.9359,114.3614,114.3806,15876.0
2020-09-29 10:35:00,119.38,119.5,119.19,119.37,21870.0,114.2944,114.4093,114.1125,114.2849,21870.0
2020-09-29 10:40:00,119.37,119.39,118.89,118.92,23965.0,114.2849,114.304,113.8253,113.854,23965.0
2020-09-29 10:45:00,118.88,118.98,118.68,118.75,19130.0,113.8157,113.9115,113.6242,113.6913,19130.0
2020-09-29 10:50:00,118.72,118.99,118.48,118.56,23748.0,113.6625,113.921,113.4328,113.5094,23748.0
2020-09-29 10:55:00,118.61,118.78,118.59,118.72,7915.0,113.5572,113.72,113.5381,113.6625,7915.0
2020-09-29 11:00:00,118.72,118.73,118.11,118.15,14255.0,113.6625,113.6721,113.0785,113.1168,14255.0
2020-09-29 11:05:00,118.2,118.26,118.07,118.09,14046.0,113.1647,113.2221,113.0402,113.0594,14046.0
2020-09-29 11:10:00,118.09,118.34,118.02,118.06,10651.0,113.0594,113.2987,112.9924,113.0307,10651.0
2020-09-29 11:15:00,118.09,118.72,118.05,118.72,12248.0,113.0594,113.6625,113.0211,113.6625,12248.0
2020-09-29 11:20:00,118.65,118.76,118.65,118.65,4449.0,113.5955,113.7008,113.5955,113.5955,4449.0
2020-09-29 11:25:00,118.72,118.72,118.45,118.48,8973.0,113.6625,113.6625,113.404,113.4328,8973.0
2020-09-29 11:30:00,118.54,118.64,118.44,118.61,10333.0,113.4902,113.586,113.3945,113.5572,10333.0
2020-09-29 11:35:00,118.51,118.64,118.48,118.52,7599.0,113.4615,113.586,113.4328,113.4711,7599.0
2020-09-29 11:40:00,118.5,118.5,118.03,118.09,7100.0,113.4519,113.4519,113.0019,113.0594,7100.0
2020-09-29 11:45:00,118.04,118.04,117.78,117.86,7001.0,113.0115,113.0115,112.7626,112.8392,7001.0
2020-09-29 11:50:00,117.92,118.02,117.81,118.02,10188.0,112.8966,112.9924,112.7913,112.9924,10188.0
2020-09-29 11:55:00,118.0,118.05,117.94,117.98,6500.0,112.9732,113.0211,112.9158,112.9541,6500.0
2020-09-29 12:00:00,118.0,118.26,117.99,118.1,14278.0,112.9732,113.2221,112.9636,113.069,14278.0
2020-09-29 12:05:00,118.1,118.33,117.98,118.33,5561.0,113.069,113.2892,112.9541,113.2892,5561.0
2020-09-29 12:10:00,118.3,118.41,118.21,118.24,7331.0,113.2604,113.3658,113.1743,113.203,7331.0
2020-09-29 12:15:00,118.25,118.25,118.04,118.14,8654.0,113.2126,113.2126,113.0115,113.1073,8654.0
2020-09-29 12:20:00,118.19,118.34,118.16,118.17,7277.0,113.1551,113.2987,113.1264,113.136,7277.0
2020-09-29 12:25:00,118.17,118.64,118.16,118.62,5022.0,113.136,113.586,113.1264,113.5668,5022.0
2020-09-29 12:30:00,118.55,118.65,118.4,118.65,4948.0,113.4998,113.5955,113.3562,113.5955,4948.0
2020-09-29 12:35:00,118.66,118.88,118.65,118.79,7591.0,113.6051,113.8157,113.5955,113.7296,7591.0
2020-09-29 12:40:00,118.77,118.77,118.59,118.64,4008.0,113.7104,113.7104,113.5381,113.586,4008.0
2020-09-29 12:45:00,118.49,118.74,118.45,118.71,8643.0,113.4423,113.6817,113.404,113.653,8643.0
2020-09-29 12:50:00,118.67,118.67,118.48,118.48,3081.0,113.6147,113.6147,113.4328,113.4328,3081.0
2020-09-29 12:55:00,118.49,118.81,118.49,118.59,5514.0,113.4423,113.7487,113.4423,113.5381,5514.0
2020-09-29 13:00:00,118.59,118.77,118.59,118.73,6115.0,113.5381,113.7104,113.5381,113.6721,6115.0
2020-09-29 13:05:00,118.68,118.68,118.18,118.18,24353.0,113.6242,113.6242,113.1455,113.1455,24353.0
2020-09-29 13:10:00,118.15,118.17,117.98,118.02,4710.0,113.1168,113.136,112.9541,112.9924,4710.0
2020-09-29 13:15:00,117.98,118.4,117.92,118.36,11633.0,112.9541,113.3562,112.8966,113.3179,11633.0
2020-09-29 13:20:00,118.36,118.46,118.23,118.42,10993.0,113.3179,113.4136,113.1934,113.3753,10993.0
2020-09-29 13:25:00,118.39,118.64,118.38,118.61,6930.0,113.3466,113.586,113.337,113.5572,6930.0
2020-09-29 13:30:00,118.63,118.74,118.57,118.67,4801.0,113.5764,113.6817,113.5189,113.6147,4801.0
2020-09-29 13:35:00,118.64,118.67,118.49,118.52,6378.0,113.586,113.6147,113.4423,113.4711,6378.0
2020-09-29 13:40:00,118.59,118.59,118.3,118.3,4674.0,113.5381,113.5381,113.2604,113.2604,4674.0
2020-09-29 13:45:00,118.33,118.5,118.28,118.44,6020.0,113.2892,113.4519,113.2413,113.3945,6020.0
2020-09-29 13:50:00,118.53,119.06,118.53,118.81,7389.0,113.4806,113.9881,113.4806,113.7487,7389.0
2020-09-29 13:55:00,118.81,118.88,118.78,118.84,3784.0,113.7487,113.8157,113.72,113.7774,3784.0
2020-09-29 14:00:00,118.88,118.95,118.83,118.95,3942.0,113.8157,113.8827,113.7679,113.8827,3942.0
2020-09-29 14:05:00,118.95,119.15,118.89,119.15,6518.0,113.8827,114.0742,113.8253,114.0742,6518.0
2020-09-29 14:10:00,119.17,119.26,119.08,119.11,6015.0,114.0934,114.1795,114.0072,114.0359,6015.0
2020-09-29 14:15:00,119.12,119.12,118.73,119.08,9004.0,114.0455,114.0455,113.6721,114.0072,9004.0
2020-09-29 14:20:00,119.09,119.17,119.02,119.14,3472.0,114.0168,114.0934,113.9498,114.0647,3472.0
2020-09-29 14:25:00,119.15,119.46,119.15,119.46,5903.0,114.0742,114.371,114.0742,114.371,5903.0
2020-09-29 14:30:00,119.4,119.67,119.36,119.65,7361.0,114.3136,114.5721,114.2753,114.5529,7361.0
2020-09-29 14:35:00,119.56,119.63,119.47,119.62,3831.0,114.4668,114.5338,114.3806,114.5242,3831.0
2020-09-29 14:40:00,119.56,119.79,119.55,119.79,2804.0,114.4668,114.687,114.4572,114.687,2804.0
2020-09-29 14:45:00,119.73,119.76,119.55,119.76,1952.0,114.6295,114.6582,114.4572,114.6582,1952.0
2020-09-29 14:50:00,119.72,119.75,119.54,119.55,6003.0,114.6199,114.6487,114.4476,114.4572,6003.0
2020-09-29 14:55:00,119.59,119.69,119.58,119.66,2953.0,114.4955,114.5912,114.4859,114.5625,2953.0
2020-09-29 15:00:00,119.55,119.63,119.46,119.51,5143.0,114.4572,114.5338,114.371,114.4189,5143.0
2020-09-29 15:05:00,119.52,119.58,119.42,119.57,3378.0,114.4285,114.4859,114.3327,114.4763,3378.0
2020-09-29 15:10:00,119.58,119.86,119.57,119.85,7775.0,114.4859,114.754,114.4763,114.7444,7775.0
2020-09-29 15:15:00,119.84,120.08,119.75,119.96,5063.0,114.7348,114.9646,114.6487,114.8497,5063.0
2020-09-29 15:20:00,119.99,119.99,119.61,119.65,6458.0,114.8784,114.8784,114.5146,114.5529,6458.0
2020-09-29 15:25:00,119.63,119.78,119.63,119.76,5516.0,114.5338,114.6774,114.5338,114.6582,5516.0
2020-09-29 15:30:00,119.7,119.84,119.67,119.79,4719.0,114.6008,114.7348,114.5721,114.687,4719.0
2020-09-29 15:35:00,119.79,119.79,119.58,119.7,7804.0,114.687,114.687,114.4859,114.6008,7804.0
2020-09-29 15:40:00,119.67,119.67,119.53,119.64,6865.0,114.5721,114.5721,114.438,114.5434,6865.0
2020-09-29 15:45:00,119.65,120.09,119.63,119.98,21080.0,114.5529,114.9742,114.5338,114.8689,21080.0
2020-09-29 15:50:00,119.95,120.29,119.92,120.22,40348.0,114.8401,115.1657,114.8114,115.0986,40348.0
2020-09-29 15:55:00,120.21,120.4,119.99,120.16,96505.0,115.0891,115.271,114.8784,115.0412,96505.0
2020-09-30 09:30:00,121.1,122.31,120.55,121.98,33646.0,115.9412,117.0996,115.4146,116.7837,33646.0
2020-09-30 09:35:00,122.18,123.23,121.95,123.09,19766.0,116.9751,117.9804,116.7549,117.8464,19766.0
2020-09-30 09:40:00,123.23,123.76,122.99,123.42,37433.0,117.9804,118.4878,117.7506,118.1623,37433.0
2020-09-30 09:45:00,123.23,124.28,123.22,124.15,12687.0,117.9804,118.9857,117.9708,118.8612,12687.0
2020-09-30 09:50:00,124.23,124.58,123.84,124.58,19417.0,118.9378,119.2729,118.5644,119.2729,19417.0
2020-09-30 09:55:00,124.65,125.24,124.6,124.7,30554.0,119.3399,119.9048,119.2921,119.3878,30554.0
2020-09-30 10:00:00,124.7,125.29,124.57,125.09,16558.0,119.3878,119.9527,119.2633,119.7612,16558.0
2020-09-30 10:05:00,125.07,125.07,124.26,124.26,32499.0,119.742,119.742,118.9665,118.9665,32499.0
2020-09-30 10:10:00,124.36,124.85,124.16,124.16,6945.0,119.0623,119.5314,118.8708,118.8708,6945.0
2020-09-30 10:15:00,124.16,124.27,123.62,123.65,15223.0,118.8708,118.9761,118.3538,118.3825,15223.0
2020-09-30 10:20:00,123.65,123.76,123.36,123.45,11909.0,118.3825,118.4878,118.1049,118.191,11909.0
2020-09-30 10:25:00,123.45,123.54,123.13,123.26,7244.0,118.191,118.2772,117.8847,118.0091,7244.0
2020-09-30 10:30:00,123.27,123.39,123.16,123.23,4187.0,118.0187,118.1336,117.9134,117.9804,4187.0
2020-09-30 10:35:00,123.28,123.59,123.14,123.54,34004.0,118.0283,118.3251,117.8943,118.2772,34004.0
2020-09-30 10:40:00,123.62,123.86,123.42,123.69,40092.0,118.3538,118.5836,118.1623,118.4208,40092.0
2020-09-30 10:45:00,123.7,124.38,123.69,124.33,9924.0,118.4304,119.0814,118.4208,119.0336,9924.0
2020-09-30 10:50:00,124.22,124.52,124.22,124.49,38415.0,118.9282,119.2155,118.9282,119.1867,38415.0
2020-09-30 10:55:00,124.51,124.51,124.12,124.25,11713.0,119.2059,119.2059,118.8325,118.957,11713.0
2020-09-30 11:00:00,124.25,124.43,124.13,124.25,9342.0,118.957,119.1293,118.8421,118.957,9342.0
2020-09-30 11:05:00,124.26,124.5,124.23,124.34,16852.0,118.9665,119.1963,118.9378,119.0431,16852.0
2020-09-30 11:10:00,124.31,124.49,124.25,124.39,7240.0,119.0144,119.1867,118.957,119.091,7240.0
2020-09-30 11:15:00,124.39,124.53,124.23,124.43,15261.0,119.091,119.225,118.9378,119.1293,15261.0
2020-09-30 11:20:00,124.48,124.49,124.02,124.07,10373.0,119.1772,119.1867,118.7368,118.7846,10373.0
2020-09-30 11:25:00,124.08,124.31,123.92,123.92,6503.0,118.7942,119.0144,118.641,118.641,6503.0
2020-09-30 11:30:00,123.94,123.95,123.72,123.73,6597.0,118.6602,118.6697,118.4495,118.4591,6597.0
2020-09-30 11:35:00,123.73,123.78,123.53,123.68,8105.0,118.4591,118.507,118.2676,118.4113,8105.0
2020-09-30 11:40:00,123.68,123.85,123.67,123.75,7132.0,118.4113,118.574,118.4017,118.4783,7132.0
2020-09-30 11:45:00,123.73,123.99,123.72,123.8,3526.0,118.4591,118.708,118.4495,118.5261,3526.0
2020-09-30 11:50:00,123.82,123.97,123.75,123.97,4231.0,118.5453,118.6889,118.4783,118.6889,4231.0
2020-09-30 11:55:00,123.93,124.06,123.89,124.02,31789.0,118.6506,118.7751,118.6123,118.7368,31789.0
2020-09-30 12:00:00,124.03,124.19,124.02,124.1,4362.0,118.7463,118.8995,118.7368,118.8134,4362.0
2020-09-30 12:05:00,124.15,124.21,123.9,124.08,9213.0,118.8612,118.9187,118.6219,118.7942,9213.0
2020-09-30 12:10:00,124.04,124.12,123.93,124.06,5868.0,118.7559,118.8325,118.6506,118.7751,5868.0
2020-09-30 12:15:00,124.08,124.35,124.08,124.34,3381.0,118.7942,119.0527,118.7942,119.0431,3381.0
2020-09-30 12:20:00,124.37,124.74,124.37,124.74,6375.0,119.0719,119.4261,119.0719,119.4261,6375.0
2020-09-30 12:25:00,124.76,124.89,124.69,124.84,8609.0,119.4452,119.5697,119.3782,119.5218,8609.0
2020-09-30 12:30:00,124.89,125.12,124.89,125.04,11951.0,119.5697,119.7899,119.5697,119.7133,11951.0
2020-09-30 12:35:00,125.02,125.25,125.0,125.25,7921.0,119.6942,119.9144,119.675,119.9144,7921.0
2020-09-30 12:40:00,125.3,125.4,125.21,125.39,5466.0,119.9622,120.058,119.8761,120.0484,5466.0
2020-09-30 12:45:00,125.36,125.51,125.26,125.51,5029.0,120.0197,120.1633,119.9239,120.1633,5029.0
2020-09-30 12:50:00,125.5,125.63,125.01,125.1,8694.0,120.1537,120.2782,119.6846,119.7708,8694.0
2020-09-30 12:55:00,125.05,125.56,125.05,125.45,6158.0,119.7229,120.2112,119.7229,120.1058,6158.0
2020-09-30 13:00:00,125.39,125.39,125.19,125.31,6286.0,120.0484,120.0484,119.8569,119.9718,6286.0
2020-09-30 13:05:00,125.34,125.38,125.17,125.2,3743.0,120.0005,120.0388,119.8378,119.8665,3743.0
2020-09-30 13:10:00,125.19,125.3,125.08,125.11,4978.0,119.8569,119.9622,119.7516,119.7803,4978.0
2020-09-30 13:15:00,125.12,125.27,125.11,125.16,2997.0,119.7899,119.9335,119.7803,119.8282,2997.0
2020-09-30 13:20:00,125.17,125.21,124.91,124.99,10430.0,119.8378,119.8761,119.5889,119.6654,10430.0
2020-09-30 13:25:00,125.01,125.01,124.87,124.89,18887.0,119.6846,119.6846,119.5506,119.5697,18887.0
2020-09-30 13:30:00,124.91,125.48,124.91,125.48,35364.0,119.5889,120.1346,119.5889,120.1346,35364.0
2020-09-30 13:35:00,125.48,125.77,125.36,125.76,11597.0,120.1346,120.4122,120.0197,120.4026,11597.0
2020-09-30 13:40:00,125.71,125.99,125.67,125.8,8286.0,120.3548,120.6228,120.3165,120.4409,8286.0
2020-09-30 13:45:00,125.77,125.95,125.71,125.95,5983.0,120.4122,120.5845,120.3548,120.5845,5983.0
2020-09-30 13:50:00,125.94,125.95,125.71,125.82,5671.0,120.575,120.5845,120.3548,120.4601,5671.0
2020-09-30 13:55:00,125.82,125.9,125.76,125.9,4921.0,120.4601,120.5367,120.4026,120.5367,4921.0
2020-09-30 14:00:00,125.9,125.95,125.74,125.86,5700.0,120.5367,120.5845,120.3835,120.4984,5700.0
2020-09-30 14:05:00,125.83,126.06,125.82,126.06,5628.0,120.4697,120.6899,120.4601,120.6899,5628.0
2020-09-30 14:10:00,126.06,126.18,125.95,126.15,4423.0,120.6899,120.8048,120.5845,120.776,4423.0
2020-09-30 14:15:00,126.19,126.22,126.09,126.19,5745.0,120.8143,120.843,120.7186,120.8143,5745.0
2020-09-30 14:20:00,126.23,126.35,125.7,125.86,14677.0,120.8526,120.9675,120.3452,120.4984,14677.0
2020-09-30 14:25:00,125.84,126.11,125.46,126.0,22246.0,120.4792,120.7377,120.1154,120.6324,22246.0
2020-09-30 14:30:00,126.0,126.0,125.54,125.55,18941.0,120.6324,120.6324,120.192,120.2016,18941.0
2020-09-30 14:35:00,125.55,125.68,125.4,125.43,7334.0,120.2016,120.3261,120.058,120.0867,7334.0
2020-09-30 14:40:00,125.48,125.59,125.13,125.32,18114.0,120.1346,120.2399,119.7995,119.9814,18114.0
2020-09-30 14:45:00,125.32,125.32,124.62,124.82,9280.0,119.9814,119.9814,119.3112,119.5027,9280.0
2020-09-30 14:50:00,124.81,125.1,124.76,125.0,4134.0,119.4931,119.7708,119.4452,119.675,4134.0
2020-09-30 14:55:00,124.85,125.41,124.81,125.4,6018.0,119.5314,120.0676,119.4931,120.058,6018.0
2020-09-30 15:00:00,125.37,125.73,125.35,125.49,8348.0,120.0293,120.3739,120.0101,120.1441,8348.0
2020-09-30 15:05:00,125.56,125.89,125.56,125.83,6062.0,120.2112,120.5271,120.2112,120.4697,6062.0
2020-09-30 15:10:00,125.77,125.77,125.02,125.05,21968.0,120.4122,120.4122,119.6942,119.7229,21968.0
2020-09-30 15:15:00,124.94,125.0,124.48,124.58,12431.0,119.6176,119.675,119.1772,119.2729,12431.0
2020-09-30 15:20:00,124.64,124.7,124.31,124.53,8021.0,119.3304,119.3878,119.0144,119.225,8021.0
2020-09-30 15:25:00,124.53,124.68,124.32,124.59,9080.0,119.225,119.3687,119.024,119.2825,9080.0
2020-09-30 15:30:00,124.63,124.63,124.1,124.32,22028.0,119.3208,119.3208,118.8134,119.024,22028.0
2020-09-30 15:35:00,124.39,124.39,124.12,124.16,16010.0,119.091,119.091,118.8325,118.8708,16010.0
2020-09-30 15:40:00,124.13,124.36,124.07,124.24,19829.0,118.8421,119.0623,118.7846,118.9474,19829.0
2020-09-30 15:45:00,124.18,124.6,124.12,124.54,23838.0,118.89,119.2921,118.8325,119.2346,23838.0
2020-09-30 15:50:00,124.56,124.92,124.42,124.83,41586.0,119.2538,119.5984,119.1197,119.5123,41586.0
2020-09-30 15:55:00,124.9,125.15,124.63,124.63,109979.0,119.5793,119.8186,119.3208,119.3208,109979.0
2020-10-01 09:30:00,125.07,125.7,124.68,124.98,26473.0,119.742,120.3452,119.3687,119.6559,26473.0
2020-10-01 09:35:00,124.67,125.55,124.53,125.5,17807.0,119.3591,120.2016,119.225,120.1537,17807.0
2020-10-01 09:40:00,125.39,125.6,123.97,124.06,19618.0,120.0484,120.2495,118.6889,118.7751,19618.0
2020-10-01 09:45:00,124.13,124.96,124.13,124.78,10007.0,118.8421,119.6367,118.8421,119.4644,10007.0
2020-10-01 09:50:00,124.63,124.64,124.05,124.21,14387.0,119.3208,119.3304,118.7655,118.9187,14387.0
2020-10-01 09:55:00,124.34,124.58,123.84,123.89,10029.0,119.0431,119.2729,118.5644,118.6123,10029.0
2020-10-01 10:00:00,123.82,124.08,122.7,122.71,15833.0,118.5453,118.7942,117.473,117.4826,15833.0
2020-10-01 10:05:00,122.57,122.78,122.29,122.78,13224.0,117.3485,117.5496,117.0805,117.5496,13224.0
2020-10-01 10:10:00,122.69,123.0,122.42,122.65,7069.0,117.4634,117.7602,117.2049,117.4251,7069.0
2020-10-01 10:15:00,122.65,122.97,122.32,122.42,7591.0,117.4251,117.7315,117.1092,117.2049,7591.0
2020-10-01 10:20:00,122.47,122.71,122.37,122.59,7875.0,117.2528,117.4826,117.1571,117.3677,7875.0
2020-10-01 10:25:00,122.51,122.87,122.4,122.87,9118.0,117.2911,117.6358,117.1858,117.6358,9118.0
2020-10-01 10:30:00,122.72,123.43,122.68,123.29,8513.0,117.4921,118.1719,117.4538,118.0379,8513.0
2020-10-01 10:35:00,123.26,123.47,123.18,123.34,4969.0,118.0091,118.2102,117.9326,118.0857,4969.0
2020-10-01 10:40:00,123.3,123.4,122.75,122.81,7376.0,118.0474,118.1432,117.5209,117.5783,7376.0
2020-10-01 10:45:00,122.82,122.82,122.29,122.44,9803.0,117.5879,117.5879,117.0805,117.2241,9803.0
2020-10-01 10:50:00,122.29,122.37,121.97,122.12,5417.0,117.0805,117.1571,116.7741,116.9177,5417.0
2020-10-01 10:55:00,122.13,122.14,121.48,121.99,18630.0,116.9273,116.9369,116.305,116.7932,18630.0
2020-10-01 11:00:00,122.08,122.08,121.64,121.95,14667.0,116.8794,116.8794,116.4582,116.7549,14667.0
2020-10-01 11:05:00,121.93,122.35,121.79,122.08,22420.0,116.7358,117.1379,116.6018,116.8794,22420.0
2020-10-01 11:10:00,122.02,122.32,121.73,121.98,10127.0,116.822,117.1092,116.5443,116.7837,10127.0
2020-10-01 11:15:00,121.99,122.11,121.79,121.88,8218.0,116.7932,116.9081,116.6018,116.6879,8218.0
2020-10-01 11:20:00,121.99,122.61,121.98,122.61,5554.0,116.7932,117.3868,116.7837,117.3868,5554.0
2020-10-01 11:25:00,122.51,122.58,122.15,122.32,5241.0,117.2911,117.3581,116.9464,117.1092,5241.0
2020-10-01 11:30:00,122.36,122.69,122.29,122.69,7466.0,117.1475,117.4634,117.0805,117.4634,7466.0
2020-10-01 11:35:00,122.74,122.76,122.48,122.58,4280.0,117.5113,117.5304,117.2624,117.3581,4280.0
2020-10-01 11:40:00,122.52,122.6,122.4,122.53,4684.0,117.3007,117.3773,117.1858,117.3102,4684.0
2020-10-01 11:45:00,122.63,122.69,122.45,122.57,5285.0,117.406,117.4634,117.2336,117.3485,5285.0
2020-10-01 11:50:00,122.54,123.0,122.47,123.0,11183.0,117.3198,117.7602,117.2528,117.7602,11183.0
2020-10-01 11:55:00,123.04,123.34,122.97,123.12,6992.0,117.7985,118.0857,117.7315,117.8751,6992.0
2020-10-01 12:00:00,123.12,123.39,122.92,123.3,8876.0,117.8751,118.1336,117.6836,118.0474,8876.0
2020-10-01 12:05:00,123.25,123.5,123.19,123.33,7821.0,117.9996,118.2389,117.9421,118.0762,7821.0
2020-10-01 12:10:00,123.36,123.68,123.34,123.68,7495.0,118.1049,118.4113,118.0857,118.4113,7495.0
2020-10-01 12:15:00,123.66,123.9,123.35,123.67,19687.0,118.3921,118.6219,118.0953,118.4017,19687.0
2020-10-01 12:20:00,123.68,123.93,123.48,123.89,10125.0,118.4113,118.6506,118.2198,118.6123,10125.0
2020-10-01 12:25:00,123.89,124.34,123.89,124.26,11315.0,118.6123,119.0431,118.6123,118.9665,11315.0
2020-10-01 12:30:00,124.26,124.43,123.92,124.05,14268.0,118.9665,119.1293,118.641,118.7655,14268.0
2020-10-01 12:35:00,124.05,124.29,124.01,124.2,6783.0,118.7655,118.9953,118.7272,118.9091,6783.0
2020-10-01 12:40:00,124.13,124.39,123.98,124.32,4458.0,118.8421,119.091,118.6985,119.024,4458.0
2020-10-01 12:45:00,124.25,124.36,124.07,124.09,4111.0,118.957,119.0623,118.7846,118.8038,4111.0
2020-10-01 12:50:00,124.13,124.13,123.64,123.64,12545.0,118.8421,118.8421,118.373,118.373,12545.0
2020-10-01 12:55:00,123.67,123.81,123.65,123.72,23604.0,118.4017,118.5357,118.3825,118.4495,23604.0
2020-10-01 13:00:00,123.73,123.75,123.27,123.47,7816.0,118.4591,118.4783,118.0187,118.2102,7816.0
2020-10-01 13:05:00,123.42,123.93,123.42,123.87,6062.0,118.1623,118.6506,118.1623,118.5932,6062.0
2020-10-01 13:10:00,123.77,123.9,123.48,123.55,4975.0,118.4974,118.6219,118.2198,118.2868,4975.0
2020-10-01 13:15:00,123.49,123.87,123.49,123.87,5063.0,118.2293,118.5932,118.2293,118.5932,5063.0
2020-10-01 13:20:00,123.89,124.42,123.89,124.37,5614.0,118.6123,119.1197,118.6123,119.0719,5614.0
2020-10-01 13:25:00,124.36,124.51,124.3,124.38,12599.0,119.0623,119.2059,119.0048,119.0814,12599.0
2020-10-01 13:30:00,124.37,124.37,124.09,124.22,7396.0,119.0719,119.0719,118.8038,118.9282,7396.0
2020-10-01 13:35:00,124.22,124.33,124.1,124.1,4412.0,118.9282,119.0336,118.8134,118.8134,4412.0
2020-10-01 13:40:00,124.06,124.27,124.05,124.16,4199.0,118.7751,118.9761,118.7655,118.8708,4199.0
2020-10-01 13:45:00,124.2,124.3,124.15,124.22,4860.0,118.9091,119.0048,118.8612,118.9282,4860.0
2020-10-01 13:50:00,124.22,124.46,124.17,124.37,5752.0,118.9282,119.158,118.8804,119.0719,5752.0
2020-10-01 13:55:00,124.38,124.66,124.14,124.27,8721.0,119.0814,119.3495,118.8517,118.9761,8721.0
2020-10-01 14:00:00,124.34,124.47,123.64,124.05,19080.0,119.0431,119.1676,118.373,118.7655,19080.0
2020-10-01 14:05:00,123.96,124.03,123.62,123.63,11949.0,118.6793,118.7463,118.3538,118.3634,11949.0
2020-10-01 14:10:00,123.63,123.68,123.34,123.68,8100.0,118.3634,118.4113,118.0857,118.4113,8100.0
2020-10-01 14:15:00,123.58,123.82,123.47,123.62,6575.0,118.3155,118.5453,118.2102,118.3538,6575.0
2020-10-01 14:20:00,123.53,123.54,123.22,123.41,10603.0,118.2676,118.2772,117.9708,118.1528,10603.0
2020-10-01 14:25:00,123.46,124.13,123.33,124.03,19065.0,118.2006,118.8421,118.0762,118.7463,19065.0
2020-10-01 14:30:00,123.95,124.11,123.72,123.83,3924.0,118.6697,118.8229,118.4495,118.5549,3924.0
2020-10-01 14:35:00,123.81,123.97,123.69,123.73,4562.0,118.5357,118.6889,118.4208,118.4591,4562.0
2020-10-01 14:40:00,123.73,123.91,123.64,123.8,4347.0,118.4591,118.6315,118.373,118.5261,4347.0
2020-10-01 14:45:00,123.76,123.76,123.57,123.57,7160.0,118.4878,118.4878,118.3059,118.3059,7160.0
2020-10-01 14:50:00,123.6,123.84,123.58,123.81,3593.0,118.3347,118.5644,118.3155,118.5357,3593.0
2020-10-01 14:55:00,123.86,124.08,123.77,124.03,7232.0,118.5836,118.7942,118.4974,118.7463,7232.0
2020-10-01 15:00:00,123.98,124.23,123.98,124.23,6531.0,118.6985,118.9378,118.6985,118.9378,6531.0
2020-10-01 15:05:00,124.2,124.2,123.94,124.05,5316.0,118.9091,118.9091,118.6602,118.7655,5316.0
2020-10-01 15:10:00,124.03,124.16,123.97,124.01,14852.0,118.7463,118.8708,118.6889,118.7272,14852.0
2020-10-01 15:15:00,124.01,124.1,123.82,124.02,17519.0,118.7272,118.8134,118.5453,118.7368,17519.0
2020-10-01 15:20:00,124.02,124.08,123.88,124.03,28075.0,118.7368,118.7942,118.6027,118.7463,28075.0
2020-10-01 15:25:00,124.01,124.21,123.9,124.13,9270.0,118.7272,118.9187,118.6219,118.8421,9270.0
2020-10-01 15:30:00,124.04,124.26,124.04,124.22,13989.0,118.7559,118.9665,118.7559,118.9282,13989.0
2020-10-01 15:35:00,124.22,124.27,124.0,124.15,14410.0,118.9282,118.9761,118.7176,118.8612,14410.0
2020-10-01 15:40:00,124.19,124.25,124.0,124.05,16209.0,118.8995,118.957,118.7176,118.7655,16209.0
2020-10-01 15:45:00,124.08,124.26,124.01,124.23,23795.0,118.7942,118.9665,118.7272,118.9378,23795.0
2020-10-01 15:50:00,124.26,124.5,124.23,124.44,40767.0,118.9665,119.1963,118.9378,119.1389,40767.0
2020-10-01 15:55:00,124.46,124.78,124.34,124.52,61340.0,119.158,119.4644,119.0431,119.2155,61340.0
2020-10-02 09:30:00,121.5,122.13,121.45,122.0,47147.0,116.3241,116.9273,116.2762,116.8028,47147.0
2020-10-02 09:35:00,121.99,123.21,121.99,123.21,19338.0,116.7932,117.9613,116.7932,117.9613,19338.0
2020-10-02 09:40:00,123.13,124.52,122.99,124.51,34527.0,117.8847,119.2155,117.7506,119.2059,34527.0
2020-10-02 09:45:00,124.57,124.91,124.03,124.91,45816.0,119.2633,119.5889,118.7463,119.5889,45816.0
2020-10-02 09:50:00,125.0,125.15,124.0,124.2,22381.0,119.675,119.8186,118.7176,118.9091,22381.0
2020-10-02 09:55:00,124.26,124.7,124.18,124.29,13981.0,118.9665,119.3878,118.89,118.9953,13981.0
2020-10-02 10:00:00,124.2,124.4,123.94,124.32,14062.0,118.9091,119.1006,118.6602,119.024,14062.0
2020-10-02 10:05:00,124.4,124.89,124.4,124.67,5401.0,119.1006,119.5697,119.1006,119.3591,5401.0
2020-10-02 10:10:00,124.85,124.85,124.16,124.33,3092.0,119.5314,119.5314,118.8708,119.0336,3092.0
2020-10-02 10:15:00,124.15,125.01,124.12,124.78,17454.0,118.8612,119.6846,118.8325,119.4644,17454.0
2020-10-02 10:20:00,124.87,124.9,123.96,124.09,19468.0,119.5506,119.5793,118.6793,118.8038,19468.0
2020-10-02 10:25:00,124.25,124.82,124.12,124.65,9465.0,118.957,119.5027,118.8325,119.3399,9465.0
2020-10-02 10:30:00,124.82,124.82,124.56,124.77,4037.0,119.5027,119.5027,119.2538,119.4548,4037.0
2020-10-02 10:35:00,124.86,124.87,124.07,124.12,6415.0,119.541,119.5506,118.7846,118.8325,6415.0
2020-10-02 10:40:00,124.16,124.47,124.15,124.47,1948.0,118.8708,119.1676,118.8612,119.1676,1948.0
2020-10-02 10:45:00,124.45,124.6,124.33,124.48,4050.0,119.1484,119.2921,119.0336,119.1772,4050.0
2020-10-02 10:50:00,124.53,124.68,124.4,124.63,12334.0,119.225,119.3687,119.1006,119.3208,12334.0
2020-10-02 10:55:00,124.67,124.86,123.89,124.0,13744.0,119.3591,119.541,118.6123,118.7176,13744.0
2020-10-02 11:00:00,123.97,124.83,123.88,124.63,13617.0,118.6889,119.5123,118.6027,119.3208,13617.0
2020-10-02 11:05:00,124.73,124.98,124.55,124.98,4820.0,119.4165,119.6559,119.2442,119.6559,4820.0
2020-10-02 11:10:00,124.79,125.05,124.73,125.03,6614.0,119.474,119.7229,119.4165,119.7037,6614.0
2020-10-02 11:15:00,124.9,125.05,124.84,124.9,4672.0,119.5793,119.7229,119.5218,119.5793,4672.0
2020-10-02 11:20:00,125.0,125.04,124.85,124.89,2932.0,119.675,119.7133,119.5314,119.5697,2932.0
2020-10-02 11:25:00,125.01,125.04,124.82,125.01,2230.0,119.6846,119.7133,119.5027,119.6846,2230.0
2020-10-02 11:30:00,124.94,125.09,124.75,124.89,3200.0,119.6176,119.7612,119.4357,119.5697,3200.0
2020-10-02 11:35:00,124.97,125.02,124.61,124.71,4220.0,119.6463,119.6942,119.3016,119.3974,4220.0
2020-10-02 11:40:00,124.69,125.0,124.66,124.91,3814.0,119.3782,119.675,119.3495,119.5889,3814.0
2020-10-02 11:45:00,124.92,125.09,124.91,125.01,3576.0,119.5984,119.7612,119.5889,119.6846,3576.0
2020-10-02 11:50:00,125.0,125.08,124.78,124.84,9261.0,119.675,119.7516,119.4644,119.5218,9261.0
2020-10-02 11:55:00,124.9,124.9,124.62,124.75,2601.0,119.5793,119.5793,119.3112,119.4357,2601.0
2020-10-02 12:00:00,124.63,124.81,124.56,124.66,4046.0,119.3208,119.4931,119.2538,119.3495,4046.0
2020-10-02 12:05:00,124.73,125.13,124.73,125.0,19376.0,119.4165,119.7995,119.4165,119.675,19376.0
2020-10-02 12:10:00,125.01,125.56,124.77,125.3,16107.0,119.6846,120.2112,119.4548,119.9622,16107.0
2020-10-02 12:15:00,125.36,125.87,125.31,125.87,6604.0,120.0197,120.508,119.9718,120.508,6604.0
2020-10-02 12:20:00,126.1,126.32,125.84,126.07,16223.0,120.7282,120.9388,120.4792,120.6994,16223.0
2020-10-02 12:25:00,126.16,126.66,126.12,126.47,17702.0,120.7856,121.2643,120.7473,121.0824,17702.0
2020-10-02 12:30:00,126.53,126.9,126.48,126.66,5740.0,121.1398,121.4941,121.092,121.2643,5740.0
2020-10-02 12:35:00,126.66,127.25,126.57,127.07,7121.0,121.2643,121.8292,121.1781,121.6568,7121.0
2020-10-02 12:40:00,127.19,127.24,127.08,127.19,1844.0,121.7717,121.8196,121.6664,121.7717,1844.0
2020-10-02 12:45:00,127.18,127.2,126.7,126.81,6400.0,121.7622,121.7813,121.3026,121.4079,6400.0
2020-10-02 12:50:00,126.94,126.94,126.8,126.87,4694.0,121.5324,121.5324,121.3983,121.4654,4694.0
2020-10-02 12:55:00,126.81,127.0,126.69,126.87,3791.0,121.4079,121.5898,121.293,121.4654,3791.0
2020-10-02 13:00:00,126.86,127.0,126.58,126.65,4101.0,121.4558,121.5898,121.1877,121.2547,4101.0
2020-10-02 13:05:00,126.5,126.65,126.4,126.64,2800.0,121.1111,121.2547,121.0154,121.2452,2800.0
2020-10-02 13:10:00,126.53,126.75,126.51,126.73,2706.0,121.1398,121.3505,121.1207,121.3313,2706.0
2020-10-02 13:15:00,126.71,127.0,126.71,127.0,5540.0,121.3122,121.5898,121.3122,121.5898,5540.0
2020-10-02 13:20:00,127.01,127.21,126.93,127.21,5710.0,121.5994,121.7909,121.5228,121.7909,5710.0
2020-10-02 13:25:00,127.22,127.7,127.21,127.31,7565.0,121.8004,122.26,121.7909,121.8866,7565.0
2020-10-02 13:30:00,127.4,127.45,126.82,126.82,5062.0,121.9728,122.0206,121.4175,121.4175,5062.0
2020-10-02 13:35:00,126.87,127.17,126.86,126.97,5344.0,121.4654,121.7526,121.4558,121.5611,5344.0
2020-10-02 13:40:00,126.98,126.98,126.38,126.47,4255.0,121.5707,121.5707,120.9962,121.0824,4255.0
2020-10-02 13:45:00,126.41,126.75,126.38,126.42,8911.0,121.025,121.3505,120.9962,121.0345,8911.0
2020-10-02 13:50:00,126.52,126.65,126.41,126.59,2206.0,121.1303,121.2547,121.025,121.1973,2206.0
2020-10-02 13:55:00,126.53,126.95,126.53,126.85,4249.0,121.1398,121.5419,121.1398,121.4462,4249.0
2020-10-02 14:00:00,126.86,127.15,126.84,127.15,4323.0,121.4558,121.7334,121.4366,121.7334,4323.0
2020-10-02 14:05:00,127.08,127.35,127.08,127.26,6459.0,121.6664,121.9249,121.6664,121.8387,6459.0
2020-10-02 14:10:00,127.23,127.37,127.15,127.33,5412.0,121.81,121.9441,121.7334,121.9058,5412.0
2020-10-02 14:15:00,127.41,127.51,127.23,127.51,8315.0,121.9824,122.0781,121.81,122.0781,8315.0
2020-10-02 14:20:00,127.5,127.67,127.45,127.61,6057.0,122.0685,122.2313,122.0206,122.1738,6057.0
2020-10-02 14:25:00,127.67,127.84,127.56,127.8,18805.0,122.2313,122.394,122.126,122.3557,18805.0
2020-10-02 14:30:00,127.88,127.99,127.72,127.91,9459.0,122.4323,122.5376,122.2791,122.4611,9459.0
2020-10-02 14:35:00,127.9,128.14,127.88,128.04,10892.0,122.4515,122.6813,122.4323,122.5855,10892.0
2020-10-02 14:40:00,128.07,128.14,127.66,127.7,14964.0,122.6142,122.6813,122.2217,122.26,14964.0
2020-10-02 14:45:00,127.64,127.97,127.61,127.91,6628.0,122.2026,122.5185,122.1738,122.4611,6628.0
2020-10-02 14:50:00,127.82,127.92,127.66,127.85,10123.0,122.3749,122.4706,122.2217,122.4036,10123.0
2020-10-02 14:55:00,127.82,128.13,127.82,128.12,11984.0,122.3749,122.6717,122.3749,122.6621,11984.0
2020-10-02 15:00:00,128.06,128.13,127.51,127.64,15079.0,122.6047,122.6717,122.0781,122.2026,15079.0
2020-10-02 15:05:00,127.7,127.7,127.35,127.43,6257.0,122.26,122.26,121.9249,122.0015,6257.0
2020-10-02 15:10:00,127.43,127.71,127.02,127.25,8237.0,122.0015,122.2696,121.609,121.8292,8237.0
2020-10-02 15:15:00,127.23,127.41,127.04,127.29,5021.0,121.81,121.9824,121.6281,121.8675,5021.0
2020-10-02 15:20:00,127.28,127.56,127.28,127.56,5189.0,121.8579,122.126,121.8579,122.126,5189.0
2020-10-02 15:25:00,127.62,127.7,127.48,127.65,25525.0,122.1834,122.26,122.0494,122.2121,25525.0
2020-10-02 15:30:00,127.51,128.08,127.51,127.95,14789.0,122.0781,122.6238,122.0781,122.4993,14789.0
2020-10-02 15:35:00,127.95,128.03,127.75,127.92,30926.0,122.4993,122.5759,122.3079,122.4706,30926.0
2020-10-02 15:40:00,127.98,128.04,127.63,127.72,27790.0,122.5281,122.5855,122.193,122.2791,27790.0
2020-10-02 15:45:00,127.79,128.18,127.54,128.1,39539.0,122.3462,122.7196,122.1068,122.643,39539.0
2020-10-02 15:50:00,128.13,128.13,127.68,127.91,48028.0,122.6717,122.6717,122.2409,122.4611,48028.0
2020-10-02 15:55:00,127.84,127.9,126.95,127.04,109084.0,122.394,122.4515,121.5419,121.6281,109084.0
2020-10-05 09:30:00,128.18,129.3,127.6,127.6,28597.0,122.7196,123.7918,122.1643,122.1643,28597.0
2020-10-05 09:35:00,127.63,128.21,127.17,127.43,21744.0,122.193,122.7483,121.7526,122.0015,21744.0
2020-10-05 09:40:00,127.55,127.8,126.89,127.8,7594.0,122.1164,122.3557,121.4845,122.3557,7594.0
2020-10-05 09:45:00,127.79,127.97,127.44,127.49,11149.0,122.3462,122.5185,122.0111,122.0589,11149.0
2020-10-05 09:50:00,127.62,127.98,127.39,127.78,7969.0,122.1834,122.5281,121.9632,122.3366,7969.0
2020-10-05 09:55:00,127.7,127.92,127.4,127.49,6597.0,122.26,122.4706,121.9728,122.0589,6597.0
2020-10-05 10:00:00,127.57,127.73,127.17,127.26,11933.0,122.1355,122.2887,121.7526,121.8387,11933.0
2020-10-05 10:05:00,127.3,127.86,127.09,127.83,3881.0,121.877,122.4132,121.676,122.3845,3881.0
2020-10-05 10:10:00,127.81,127.92,127.63,127.68,6266.0,122.3653,122.4706,122.193,122.2409,6266.0
2020-10-05 10:15:00,127.73,128.25,127.72,128.07,5353.0,122.2887,122.7866,122.2791,122.6142,5353.0
2020-10-05 10:20:00,128.06,128.37,127.83,128.01,3884.0,122.6047,122.9015,122.3845,122.5568,3884.0
2020-10-05 10:25:00,128.11,128.35,128.08,128.22,4167.0,122.6525,122.8823,122.6238,122.7578,4167.0
2020-10-05 10:30:00,128.12,128.38,128.1,128.28,5478.0,122.6621,122.911,122.643,122.8153,5478.0
2020-10-05 10:35:00,128.28,128.43,128.18,128.43,5416.0,122.8153,122.9589,122.7196,122.9589,5416.0
2020-10-05 10:40:00,128.5,128.91,128.5,128.9,3196.0,123.0259,123.4185,123.0259,123.4089,3196.0
2020-10-05 10:45:00,128.85,129.01,128.73,128.98,3018.0,123.361,123.5142,123.2461,123.4855,3018.0
2020-10-05 10:50:00,128.99,129.25,128.98,129.14,2491.0,123.495,123.744,123.4855,123.6387,2491.0
2020-10-05 10:55:00,129.2,129.41,129.2,129.37,6738.0,123.6961,123.8972,123.6961,123.8589,6738.0
2020-10-05 11:00:00,129.41,129.88,129.32,129.88,5864.0,123.8972,124.3471,123.811,124.3471,5864.0
2020-10-05 11:05:00,129.89,129.97,129.23,129.35,4331.0,124.3567,124.4333,123.7248,123.8397,4331.0
2020-10-05 11:10:00,129.25,129.39,128.9,129.06,5040.0,123.744,123.878,123.4089,123.5621,5040.0
2020-10-05 11:15:00,129.17,129.53,129.12,129.31,6007.0,123.6674,124.012,123.6195,123.8014,6007.0
2020-10-05 11:20:00,129.2,129.55,129.12,129.44,5930.0,123.6961,124.0312,123.6195,123.9259,5930.0
2020-10-05 11:25:00,129.32,129.62,129.1,129.4,6214.0,123.811,124.0982,123.6004,123.8876,6214.0
2020-10-05 11:30:00,129.32,129.36,129.12,129.3,4152.0,123.811,123.8493,123.6195,123.7918,4152.0
2020-10-05 11:35:00,129.29,129.3,129.04,129.05,4118.0,123.7823,123.7918,123.5429,123.5525,4118.0
2020-10-05 11:40:00,129.03,129.34,129.03,129.3,7335.0,123.5333,123.8301,123.5333,123.7918,7335.0
2020-10-05 11:45:00,129.35,129.43,129.28,129.38,3289.0,123.8397,123.9163,123.7727,123.8684,3289.0
2020-10-05 11:50:00,129.39,129.46,129.24,129.43,3389.0,123.878,123.945,123.7344,123.9163,3389.0
2020-10-05 11:55:00,129.37,129.37,129.15,129.3,7555.0,123.8589,123.8589,123.6482,123.7918,7555.0
2020-10-05 12:00:00,129.25,129.26,129.03,129.16,6679.0,123.744,123.7535,123.5333,123.6578,6679.0
2020-10-05 12:05:00,129.19,129.37,129.16,129.37,8045.0,123.6865,123.8589,123.6578,123.8589,8045.0
2020-10-05 12:10:00,129.27,129.31,129.11,129.11,1836.0,123.7631,123.8014,123.6099,123.6099,1836.0
2020-10-05 12:15:00,129.15,129.22,129.03,129.21,2656.0,123.6482,123.7152,123.5333,123.7057,2656.0
2020-10-05 12:20:00,129.22,129.46,129.1,129.35,4497.0,123.7152,123.945,123.6004,123.8397,4497.0
2020-10-05 12:25:00,129.49,129.64,129.38,129.64,2250.0,123.9737,124.1174,123.8684,124.1174,2250.0
2020-10-05 12:30:00,129.52,129.61,129.42,129.6,3682.0,124.0025,124.0886,123.9067,124.0791,3682.0
2020-10-05 12:35:00,129.63,129.7,129.47,129.62,2375.0,124.1078,124.1748,123.9546,124.0982,2375.0
2020-10-05 12:40:00,129.63,129.76,129.53,129.74,2512.0,124.1078,124.2322,124.012,124.2131,2512.0
2020-10-05 12:45:00,129.74,129.74,129.49,129.64,1920.0,124.2131,124.2131,123.9737,124.1174,1920.0
2020-10-05 12:50:00,129.57,129.57,129.38,129.51,2754.0,124.0503,124.0503,123.8684,123.9929,2754.0
2020-10-05 12:55:00,129.52,129.59,129.49,129.59,1013.0,124.0025,124.0695,123.9737,124.0695,1013.0
2020-10-05 13:00:00,129.48,129.48,129.35,129.43,2453.0,123.9642,123.9642,123.8397,123.9163,2453.0
2020-10-05 13:05:00,129.3,129.46,129.22,129.39,2302.0,123.7918,123.945,123.7152,123.878,2302.0
2020-10-05 13:10:00,129.39,129.59,129.36,129.53,3531.0,123.878,124.0695,123.8493,124.012,3531.0
2020-10-05 13:15:00,129.52,129.81,129.51,129.81,2201.0,124.0025,124.2801,123.9929,124.2801,2201.0
2020-10-05 13:20:00,129.72,129.72,129.49,129.64,4499.0,124.1939,124.1939,123.9737,124.1174,4499.0
2020-10-05 13:25:00,129.54,129.76,129.5,129.71,2221.0,124.0216,124.2322,123.9833,124.1844,2221.0
2020-10-05 13:30:00,129.78,129.9,129.7,129.82,2988.0,124.2514,124.3663,124.1748,124.2897,2988.0
2020-10-05 13:35:00,129.8,129.89,129.79,129.84,2106.0,124.2705,124.3567,124.261,124.3088,2106.0
2020-10-05 13:40:00,129.73,129.93,129.72,129.93,3083.0,124.2035,124.395,124.1939,124.395,3083.0
2020-10-05 13:45:00,129.85,129.86,129.42,129.47,3483.0,124.3184,124.328,123.9067,123.9546,3483.0
2020-10-05 13:50:00,129.47,129.66,129.47,129.58,3261.0,123.9546,124.1365,123.9546,124.0599,3261.0
2020-10-05 13:55:00,129.58,129.63,129.31,129.57,4730.0,124.0599,124.1078,123.8014,124.0503,4730.0
2020-10-05 14:00:00,129.47,129.57,129.3,129.5,3750.0,123.9546,124.0503,123.7918,123.9833,3750.0
2020-10-05 14:05:00,129.4,129.68,129.4,129.58,4387.0,123.8876,124.1557,123.8876,124.0599,4387.0
2020-10-05 14:10:00,129.54,129.68,129.54,129.68,1268.0,124.0216,124.1557,124.0216,124.1557,1268.0
2020-10-05 14:15:00,129.63,129.84,129.59,129.69,8219.0,124.1078,124.3088,124.0695,124.1652,8219.0
2020-10-05 14:20:00,129.65,129.75,129.59,129.75,2508.0,124.1269,124.2227,124.0695,124.2227,2508.0
2020-10-05 14:25:00,129.73,129.81,129.67,129.81,3601.0,124.2035,124.2801,124.1461,124.2801,3601.0
2020-10-05 14:30:00,129.79,129.85,129.73,129.84,4070.0,124.261,124.3184,124.2035,124.3088,4070.0
2020-10-05 14:35:00,129.84,130.0,129.82,129.98,3524.0,124.3088,124.462,124.2897,124.4429,3524.0
2020-10-05 14:40:00,129.95,130.2,129.9,130.09,4331.0,124.4141,124.6535,124.3663,124.5482,4331.0
2020-10-05 14:45:00,130.1,130.22,130.1,130.14,4004.0,124.5578,124.6726,124.5578,124.5961,4004.0
2020-10-05 14:50:00,130.09,130.3,130.03,130.22,4852.0,124.5482,124.7492,124.4907,124.6726,4852.0
2020-10-05 14:55:00,130.27,130.5,130.24,130.5,5227.0,124.7205,124.9407,124.6918,124.9407,5227.0
2020-10-05 15:00:00,130.44,130.6,130.4,130.58,21355.0,124.8833,125.0365,124.845,125.0173,21355.0
2020-10-05 15:05:00,130.63,130.78,130.55,130.72,17082.0,125.0652,125.2088,124.9886,125.1513,17082.0
2020-10-05 15:10:00,130.75,130.75,130.35,130.37,6102.0,125.1801,125.1801,124.7971,124.8163,6102.0
2020-10-05 15:15:00,130.31,130.55,130.27,130.28,30269.0,124.7588,124.9886,124.7205,124.7301,30269.0
2020-10-05 15:20:00,130.23,130.34,130.23,130.31,7920.0,124.6822,124.7875,124.6822,124.7588,7920.0
2020-10-05 15:25:00,130.31,130.45,130.23,130.35,6945.0,124.7588,124.8928,124.6822,124.7971,6945.0
2020-10-05 15:30:00,130.31,130.43,130.18,130.19,7560.0,124.7588,124.8737,124.6344,124.6439,7560.0
2020-10-05 15:35:00,130.21,130.34,130.01,130.33,14038.0,124.6631,124.7875,124.4716,124.778,14038.0
2020-10-05 15:40:00,130.36,130.44,130.24,130.33,16092.0,124.8067,124.8833,124.6918,124.778,16092.0
2020-10-05 15:45:00,130.32,130.51,130.3,130.47,19513.0,124.7684,124.9503,124.7492,124.912,19513.0
2020-10-05 15:50:00,130.47,130.48,130.29,130.34,59411.0,124.912,124.9216,124.7397,124.7875,59411.0
2020-10-05 15:55:00,130.32,130.36,130.16,130.18,50797.0,124.7684,124.8067,124.6152,124.6344,50797.0
2020-10-06 09:30:00,130.79,131.22,130.65,130.81,23114.0,125.2184,125.63,125.0843,125.2375,23114.0
2020-10-06 09:35:00,130.81,130.97,130.4,130.4,10745.0,125.2375,125.3907,124.845,124.845,10745.0
2020-10-06 09:40:00,130.42,130.62,130.09,130.38,3010.0,124.8641,125.0556,124.5482,124.8258,3010.0
2020-10-06 09:45:00,130.52,130.67,130.27,130.38,9710.0,124.9599,125.1035,124.7205,124.8258,9710.0
2020-10-06 09:50:00,130.37,130.38,129.48,129.48,4453.0,124.8163,124.8258,123.9642,123.9642,4453.0
2020-10-06 09:55:00,129.48,129.51,128.85,128.95,3727.0,123.9642,123.9929,123.361,123.4567,3727.0
2020-10-06 10:00:00,128.84,129.05,128.55,129.05,5273.0,123.3514,123.5525,123.0738,123.5525,5273.0
2020-10-06 10:05:00,129.08,129.08,128.83,129.07,13753.0,123.5812,123.5812,123.3419,123.5716,13753.0
2020-10-06 10:10:00,129.06,129.52,129.03,129.4,10744.0,123.5621,124.0025,123.5333,123.8876,10744.0
2020-10-06 10:15:00,129.29,129.48,129.09,129.35,6926.0,123.7823,123.9642,123.5908,123.8397,6926.0
2020-10-06 10:20:00,129.36,129.78,129.32,129.69,5155.0,123.8493,124.2514,123.811,124.1652,5155.0
2020-10-06 10:25:00,129.66,129.86,129.46,129.81,4632.0,124.1365,124.328,123.945,124.2801,4632.0
2020-10-06 10:30:00,129.82,129.87,129.41,129.75,4794.0,124.2897,124.3376,123.8972,124.2227,4794.0
2020-10-06 10:35:00,129.75,130.0,129.71,129.89,2376.0,124.2227,124.462,124.1844,124.3567,2376.0
2020-10-06 10:40:00,129.93,130.5,129.86,130.26,13861.0,124.395,124.9407,124.328,124.7109,13861.0
2020-10-06 10:45:00,130.33,130.79,130.23,130.79,4300.0,124.778,125.2184,124.6822,125.2184,4300.0
2020-10-06 10:50:00,130.8,130.97,130.77,130.78,3775.0,125.2279,125.3907,125.1992,125.2088,3775.0
2020-10-06 10:55:00,130.88,130.96,130.53,130.56,9237.0,125.3045,125.3811,124.9694,124.9982,9237.0
2020-10-06 11:00:00,130.47,130.92,130.38,130.71,5913.0,124.912,125.3428,124.8258,125.1418,5913.0
2020-10-06 11:05:00,130.65,130.8,130.57,130.71,3505.0,125.0843,125.2279,125.0077,125.1418,3505.0
2020-10-06 11:10:00,130.8,130.82,130.29,130.31,5329.0,125.2279,125.2471,124.7397,124.7588,5329.0
2020-10-06 11:15:00,130.3,130.74,130.21,130.59,4046.0,124.7492,125.1705,124.6631,125.0269,4046.0
2020-10-06 11:20:00,130.59,130.59,130.24,130.25,2816.0,125.0269,125.0269,124.6918,124.7014,2816.0
2020-10-06 11:25:00,130.22,130.3,129.97,130.3,2960.0,124.6726,124.7492,124.4333,124.7492,2960.0
2020-10-06 11:30:00,130.16,130.45,130.11,130.44,4450.0,124.6152,124.8928,124.5673,124.8833,4450.0
2020-10-06 11:35:00,130.47,130.47,130.31,130.44,2419.0,124.912,124.912,124.7588,124.8833,2419.0
2020-10-06 11:40:00,130.44,130.6,130.31,130.49,5047.0,124.8833,125.0365,124.7588,124.9311,5047.0
2020-10-06 11:45:00,130.37,130.57,130.37,130.39,3095.0,124.8163,125.0077,124.8163,124.8354,3095.0
2020-10-06 11:50:00,130.32,130.41,130.1,130.26,3100.0,124.7684,124.8546,124.5578,124.7109,3100.0
2020-10-06 11:55:00,130.39,130.4,130.07,130.07,2800.0,124.8354,124.845,124.529,124.529,2800.0
2020-10-06 12:00:00,130.14,130.32,130.09,130.17,4400.0,124.5961,124.7684,124.5482,124.6248,4400.0
2020-10-06 12:05:00,130.11,130.35,130.11,130.18,1420.0,124.5673,124.7971,124.5673,124.6344,1420.0
2020-10-06 12:10:00,130.25,130.49,130.2,130.37,3595.0,124.7014,124.9311,124.6535,124.8163,3595.0
2020-10-06 12:15:00,130.41,130.41,130.28,130.37,4058.0,124.8546,124.8546,124.7301,124.8163,4058.0
2020-10-06 12:20:00,130.31,130.44,130.28,130.44,2000.0,124.7588,124.8833,124.7301,124.8833,2000.0
2020-10-06 12:25:00,130.32,130.45,130.26,130.26,2508.0,124.7684,124.8928,124.7109,124.7109,2508.0
2020-10-06 12:30:00,130.25,130.61,130.21,130.56,7715.0,124.7014,125.046,124.6631,124.9982,7715.0
2020-10-06 12:35:00,130.58,130.91,130.58,130.91,1650.0,125.0173,125.3333,125.0173,125.3333,1650.0
2020-10-06 12:40:00,130.92,131.16,130.82,131.06,5099.0,125.3428,125.5726,125.2471,125.4769,5099.0
2020-10-06 12:45:00,131.16,131.33,131.06,131.33,2886.0,125.5726,125.7354,125.4769,125.7354,2886.0
2020-10-06 12:50:00,131.46,131.7,131.39,131.7,4788.0,125.8598,126.0896,125.7928,126.0896,4788.0
2020-10-06 12:55:00,131.6,131.87,131.57,131.85,5400.0,125.9939,126.2524,125.9651,126.2332,5400.0
2020-10-06 13:00:00,131.86,132.06,131.73,132.02,7700.0,126.2428,126.4343,126.1183,126.396,7700.0
2020-10-06 13:05:00,132.02,132.14,131.92,132.01,6146.0,126.396,126.5109,126.3002,126.3864,6146.0
2020-10-06 13:10:00,132.06,132.06,131.94,132.0,1638.0,126.4343,126.4343,126.3194,126.3768,1638.0
2020-10-06 13:15:00,131.95,132.21,131.95,132.17,4140.0,126.3289,126.5779,126.3289,126.5396,4140.0
2020-10-06 13:20:00,132.16,132.3,131.94,131.94,2945.0,126.53,126.664,126.3194,126.3194,2945.0
2020-10-06 13:25:00,131.89,131.95,131.83,131.88,2887.0,126.2715,126.3289,126.2141,126.2619,2887.0
2020-10-06 13:30:00,132.0,132.23,131.94,132.23,3277.0,126.3768,126.597,126.3194,126.597,3277.0
2020-10-06 13:35:00,132.21,132.25,132.12,132.22,7021.0,126.5779,126.6162,126.4917,126.5874,7021.0
2020-10-06 13:40:00,132.2,132.27,131.89,132.0,5690.0,126.5683,126.6353,126.2715,126.3768,5690.0
2020-10-06 13:45:00,131.96,131.99,131.7,131.89,4240.0,126.3385,126.3672,126.0896,126.2715,4240.0
2020-10-06 13:50:00,131.81,131.88,131.75,131.8,2498.0,126.1949,126.2619,126.1375,126.1853,2498.0
2020-10-06 13:55:00,131.88,131.99,131.78,131.99,1201.0,126.2619,126.3672,126.1662,126.3672,1201.0
2020-10-06 14:00:00,132.0,132.02,131.81,131.86,2221.0,126.3768,126.396,126.1949,126.2428,2221.0
2020-10-06 14:05:00,131.9,132.25,131.9,132.21,6357.0,126.2811,126.6162,126.2811,126.5779,6357.0
2020-10-06 14:10:00,132.22,132.3,132.12,132.3,6358.0,126.5874,126.664,126.4917,126.664,6358.0
2020-10-06 14:15:00,132.22,132.29,132.11,132.15,3534.0,126.5874,126.6545,126.4821,126.5204,3534.0
2020-10-06 14:20:00,132.16,132.31,132.08,132.08,5788.0,126.53,126.6736,126.4534,126.4534,5788.0
2020-10-06 14:25:00,132.11,132.16,131.91,131.99,5374.0,126.4821,126.53,126.2907,126.3672,5374.0
2020-10-06 14:30:00,132.09,132.24,132.02,132.14,4500.0,126.463,126.6066,126.396,126.5109,4500.0
2020-10-06 14:35:00,132.13,132.4,132.03,132.24,7074.0,126.5013,126.7598,126.4055,126.6066,7074.0
2020-10-06 14:40:00,132.16,132.29,132.16,132.25,5414.0,126.53,126.6545,126.53,126.6162,5414.0
2020-10-06 14:45:00,132.22,132.33,131.63,131.71,6031.0,126.5874,126.6928,126.0226,126.0992,6031.0
2020-10-06 14:50:00,131.42,131.42,129.56,129.73,12572.0,125.8215,125.8215,124.0408,124.2035,12572.0
2020-10-06 14:55:00,129.44,130.12,128.92,129.9,10953.0,123.9259,124.5769,123.428,124.3663,10953.0
2020-10-06 15:00:00,129.8,129.97,129.46,129.65,9203.0,124.2705,124.4333,123.945,124.1269,9203.0
2020-10-06 15:05:00,129.49,129.68,128.97,129.68,8618.0,123.9737,124.1557,123.4759,124.1557,8618.0
2020-10-06 15:10:00,129.81,129.95,129.39,129.71,6273.0,124.2801,124.4141,123.878,124.1844,6273.0
2020-10-06 15:15:00,129.51,129.67,129.35,129.4,13043.0,123.9929,124.1461,123.8397,123.8876,13043.0
2020-10-06 15:20:00,129.58,129.69,129.18,129.18,12684.0,124.0599,124.1652,123.677,123.677,12684.0
2020-10-06 15:25:00,129.17,129.43,128.93,129.25,11890.0,123.6674,123.9163,123.4376,123.744,11890.0
2020-10-06 15:30:00,129.28,129.53,129.15,129.5,15379.0,123.7727,124.012,123.6482,123.9833,15379.0
2020-10-06 15:35:00,129.45,129.53,129.21,129.27,17097.0,123.9354,124.012,123.7057,123.7631,17097.0
2020-10-06 15:40:00,129.22,129.35,129.0,129.02,20107.0,123.7152,123.8397,123.5046,123.5238,20107.0
2020-10-06 15:45:00,128.97,129.01,128.37,128.94,24867.0,123.4759,123.5142,122.9015,123.4472,24867.0
2020-10-06 15:50:00,128.94,128.94,128.21,128.39,36955.0,123.4472,123.4472,122.7483,122.9206,36955.0
2020-10-06 15:55:00,128.48,128.62,128.3,128.31,73933.0,123.0068,123.1408,122.8344,122.844,73933.0
2020-10-07 09:30:00,130.0,131.11,129.82,130.83,14709.0,124.462,125.5247,124.2897,125.2567,14709.0
2020-10-07 09:35:00,130.82,130.83,130.5,130.5,3000.0,125.2471,125.2567,124.9407,124.9407,3000.0
2020-10-07 09:40:00,130.75,130.75,130.3,130.47,4469.0,125.1801,125.1801,124.7492,124.912,4469.0
2020-10-07 09:45:00,130.45,130.63,130.09,130.13,3240.0,124.8928,125.0652,124.5482,124.5865,3240.0
2020-10-07 09:50:00,130.19,130.63,130.1,130.34,9910.0,124.6439,125.0652,124.5578,124.7875,9910.0
2020-10-07 09:55:00,130.43,130.54,129.71,130.53,26780.0,124.8737,124.979,124.1844,124.9694,26780.0
2020-10-07 10:00:00,130.53,131.69,130.53,131.69,6700.0,124.9694,126.08,124.9694,126.08,6700.0
2020-10-07 10:05:00,131.57,132.04,131.35,132.01,10169.0,125.9651,126.4151,125.7545,126.3864,10169.0
2020-10-07 10:10:00,132.0,132.17,131.71,131.92,7466.0,126.3768,126.5396,126.0992,126.3002,7466.0
2020-10-07 10:15:00,131.99,132.23,131.86,132.07,10644.0,126.3672,126.597,126.2428,126.4438,10644.0
2020-10-07 10:20:00,132.12,132.22,131.85,132.22,11838.0,126.4917,126.5874,126.2332,126.5874,11838.0
2020-10-07 10:25:00,132.15,132.34,131.94,131.98,13111.0,126.5204,126.7023,126.3194,126.3577,13111.0
2020-10-07 10:30:00,132.04,132.04,131.73,131.82,6382.0,126.4151,126.4151,126.1183,126.2045,6382.0
2020-10-07 10:35:00,131.75,131.79,131.39,131.39,8930.0,126.1375,126.1758,125.7928,125.7928,8930.0
2020-10-07 10:40:00,131.34,131.4,131.16,131.29,9433.0,125.7449,125.8024,125.5726,125.6971,9433.0
2020-10-07 10:45:00,131.23,131.35,130.98,131.28,4805.0,125.6396,125.7545,125.4003,125.6875,4805.0
2020-10-07 10:50:00,131.19,131.4,131.12,131.2,34327.0,125.6013,125.8024,125.5343,125.6109,34327.0
2020-10-07 10:55:00,131.14,131.14,130.64,130.8,6428.0,125.5535,125.5535,125.0748,125.2279,6428.0
2020-10-07 11:00:00,130.69,130.8,130.38,130.72,4871.0,125.1226,125.2279,124.8258,125.1513,4871.0
2020-10-07 11:05:00,130.77,131.03,130.69,130.85,4398.0,125.1992,125.4481,125.1226,125.2758,4398.0
2020-10-07 11:10:00,130.89,130.9,130.51,130.57,3678.0,125.3141,125.3237,124.9503,125.0077,3678.0
2020-10-07 11:15:00,130.58,130.67,130.53,130.55,3955.0,125.0173,125.1035,124.9694,124.9886,3955.0
2020-10-07 11:20:00,130.49,130.56,130.28,130.28,5128.0,124.9311,124.9982,124.7301,124.7301,5128.0
2020-10-07 11:25:00,130.2,130.55,130.2,130.45,5004.0,124.6535,124.9886,124.6535,124.8928,5004.0
2020-10-07 11:30:00,130.37,130.49,130.22,130.39,2954.0,124.8163,124.9311,124.6726,124.8354,2954.0
2020-10-07 11:35:00,130.4,130.43,130.12,130.25,3682.0,124.845,124.8737,124.5769,124.7014,3682.0
2020-10-07 11:40:00,130.31,130.57,130.31,130.49,3627.0,124.7588,125.0077,124.7588,124.9311,3627.0
2020-10-07 11:45:00,130.49,130.5,130.3,130.43,2100.0,124.9311,124.9407,124.7492,124.8737,2100.0
2020-10-07 11:50:00,130.44,130.62,130.4,130.6,3815.0,124.8833,125.0556,124.845,125.0365,3815.0
2020-10-07 11:55:00,130.62,130.65,130.5,130.54,2400.0,125.0556,125.0843,124.9407,124.979,2400.0
2020-10-07 12:00:00,130.46,130.46,130.23,130.23,3570.0,124.9024,124.9024,124.6822,124.6822,3570.0
2020-10-07 12:05:00,130.13,130.22,130.1,130.22,1052.0,124.5865,124.6726,124.5578,124.6726,1052.0
2020-10-07 12:10:00,130.26,130.4,130.18,130.19,1607.0,124.7109,124.845,124.6344,124.6439,1607.0
2020-10-07 12:15:00,130.21,130.24,130.12,130.24,2302.0,124.6631,124.6918,124.5769,124.6918,2302.0
2020-10-07 12:20:00,130.34,130.46,129.83,129.94,10637.0,124.7875,124.9024,124.2993,124.4046,10637.0
2020-10-07 12:25:00,129.91,129.98,129.49,129.66,3715.0,124.3759,124.4429,123.9737,124.1365,3715.0
2020-10-07 12:30:00,129.67,130.04,129.6,129.9,5773.0,124.1461,124.5003,124.0791,124.3663,5773.0
2020-10-07 12:35:00,129.81,129.89,129.65,129.74,2362.0,124.2801,124.3567,124.1269,124.2131,2362.0
2020-10-07 12:40:00,129.64,129.75,129.37,129.37,4106.0,124.1174,124.2227,123.8589,123.8589,4106.0
2020-10-07 12:45:00,129.37,129.59,129.33,129.47,3440.0,123.8589,124.0695,123.8206,123.9546,3440.0
2020-10-07 12:50:00,129.56,129.56,129.38,129.5,3858.0,124.0408,124.0408,123.8684,123.9833,3858.0
2020-10-07 12:55:00,129.51,129.51,129.26,129.33,3204.0,123.9929,123.9929,123.7535,123.8206,3204.0
2020-10-07 13:00:00,129.4,129.4,129.23,129.23,3139.0,123.8876,123.8876,123.7248,123.7248,3139.0
2020-10-07 13:05:00,129.18,129.33,129.06,129.12,5016.0,123.677,123.8206,123.5621,123.6195,5016.0
2020-10-07 13:10:00,129.11,129.19,128.84,128.9,5298.0,123.6099,123.6865,123.3514,123.4089,5298.0
2020-10-07 13:15:00,128.89,129.03,128.87,128.92,4163.0,123.3993,123.5333,123.3802,123.428,4163.0
2020-10-07 13:20:00,128.97,129.17,128.97,129.16,4047.0,123.4759,123.6674,123.4759,123.6578,4047.0
2020-10-07 13:25:00,129.19,129.21,128.77,129.01,11746.0,123.6865,123.7057,123.2844,123.5142,11746.0
2020-10-07 13:30:00,128.97,128.98,128.72,128.79,6567.0,123.4759,123.4855,123.2365,123.3036,6567.0
2020-10-07 13:35:00,128.76,128.81,128.56,128.72,5203.0,123.2748,123.3227,123.0834,123.2365,5203.0
2020-10-07 13:40:00,128.73,129.09,128.63,129.08,4696.0,123.2461,123.5908,123.1504,123.5812,4696.0
2020-10-07 13:45:00,129.08,129.1,128.94,129.1,2700.0,123.5812,123.6004,123.4472,123.6004,2700.0
2020-10-07 13:50:00,129.15,129.43,129.15,129.38,3395.0,123.6482,123.9163,123.6482,123.8684,3395.0
2020-10-07 13:55:00,129.4,129.65,129.22,129.3,11089.0,123.8876,124.1269,123.7152,123.7918,11089.0
2020-10-07 14:00:00,129.34,129.85,129.32,129.85,11801.0,123.8301,124.3184,123.811,124.3184,11801.0
2020-10-07 14:05:00,129.85,129.86,129.6,129.61,6527.0,124.3184,124.328,124.0791,124.0886,6527.0
2020-10-07 14:10:00,129.56,129.71,129.51,129.58,7181.0,124.0408,124.1844,123.9929,124.0599,7181.0
2020-10-07 14:15:00,129.64,129.86,129.56,129.77,8208.0,124.1174,124.328,124.0408,124.2418,8208.0
2020-10-07 14:20:00,129.75,130.14,129.65,129.88,11500.0,124.2227,124.5961,124.1269,124.3471,11500.0
2020-10-07 14:25:00,129.86,130.08,129.82,129.92,5241.0,124.328,124.5386,124.2897,124.3854,5241.0
2020-10-07 14:30:00,129.91,129.95,129.76,129.82,3528.0,124.3759,124.4141,124.2322,124.2897,3528.0
2020-10-07 14:35:00,129.76,129.88,129.76,129.84,1807.0,124.2322,124.3471,124.2322,124.3088,1807.0
2020-10-07 14:40:00,129.8,129.83,129.62,129.83,3304.0,124.2705,124.2993,124.0982,124.2993,3304.0
2020-10-07 14:45:00,129.75,129.95,129.75,129.91,4841.0,124.2227,124.4141,124.2227,124.3759,4841.0
2020-10-07 14:50:00,129.86,129.96,129.75,129.8,4644.0,124.328,124.4237,124.2227,124.2705,4644.0
2020-10-07 14:55:00,129.78,129.92,129.72,129.77,4804.0,124.2514,124.3854,124.1939,124.2418,4804.0
2020-10-07 15:00:00,129.75,129.92,129.66,129.81,7078.0,124.2227,124.3854,124.1365,124.2801,7078.0
2020-10-07 15:05:00,129.84,130.0,129.77,129.91,4006.0,124.3088,124.462,124.2418,124.3759,4006.0
2020-10-07 15:10:00,129.96,130.04,129.87,129.87,13797.0,124.4237,124.5003,124.3376,124.3376,13797.0
2020-10-07 15:15:00,129.87,129.98,129.76,129.77,6190.0,124.3376,124.4429,124.2322,124.2418,6190.0
2020-10-07 15:20:00,129.76,129.83,129.57,129.58,7369.0,124.2322,124.2993,124.0503,124.0599,7369.0
2020-10-07 15:25:00,129.61,129.77,129.59,129.69,3639.0,124.0886,124.2418,124.0695,124.1652,3639.0
2020-10-07 15:30:00,129.73,129.73,129.37,129.37,6901.0,124.2035,124.2035,123.8589,123.8589,6901.0
2020-10-07 15:35:00,129.36,129.41,129.25,129.31,11019.0,123.8493,123.8972,123.744,123.8014,11019.0
2020-10-07 15:40:00,129.28,129.37,129.12,129.16,9996.0,123.7727,123.8589,123.6195,123.6578,9996.0
2020-10-07 15:45:00,129.2,129.45,129.05,129.45,15926.0,123.6961,123.9354,123.5525,123.9354,15926.0
2020-10-07 15:50:00,129.5,129.6,129.39,129.58,17881.0,123.9833,124.0791,123.878,124.0599,17881.0
2020-10-07 15:55:00,129.56,129.56,129.0,129.08,52341.0,124.0408,124.0408,123.5046,123.5812,52341.0
2020-10-08 09:30:00,129.89,129.99,129.14,129.49,14477.0,124.3567,124.4524,123.6387,123.9737,14477.0
2020-10-08 09:35:00,129.28,129.47,129.2,129.25,10900.0,123.7727,123.9546,123.6961,123.744,10900.0
2020-10-08 09:40:00,129.46,129.64,129.0,129.0,7272.0,123.945,124.1174,123.5046,123.5046,7272.0
2020-10-08 09:45:00,129.0,129.51,128.95,129.37,11210.0,123.5046,123.9929,123.4567,123.8589,11210.0
2020-10-08 09:50:00,129.47,130.13,129.47,130.06,11557.0,123.9546,124.5865,123.9546,124.5195,11557.0
2020-10-08 09:55:00,130.06,130.15,129.89,129.89,7503.0,124.5195,124.6056,124.3567,124.3567,7503.0
2020-10-08 10:00:00,129.89,129.89,129.43,129.44,3312.0,124.3567,124.3567,123.9163,123.9259,3312.0
2020-10-08 10:05:00,129.62,129.88,129.47,129.72,10034.0,124.0982,124.3471,123.9546,124.1939,10034.0
2020-10-08 10:10:00,129.72,129.86,129.62,129.77,5572.0,124.1939,124.328,124.0982,124.2418,5572.0
2020-10-08 10:15:00,129.85,130.1,129.77,130.03,8945.0,124.3184,124.5578,124.2418,124.4907,8945.0
2020-10-08 10:20:00,129.94,130.65,129.88,130.56,16793.0,124.4046,125.0843,124.3471,124.9982,16793.0
2020-10-08 10:25:00,130.56,130.67,130.4,130.61,16387.0,124.9982,125.1035,124.845,125.046,16387.0
2020-10-08 10:30:00,130.53,131.18,130.42,131.14,8140.0,124.9694,125.5918,124.8641,125.5535,8140.0
2020-10-08 10:35:00,131.07,131.5,130.99,131.4,20869.0,125.4864,125.8981,125.4098,125.8024,20869.0
2020-10-08 10:40:00,131.34,131.59,131.34,131.58,5900.0,125.7449,125.9843,125.7449,125.9747,5900.0
2020-10-08 10:45:00,131.56,131.83,131.56,131.83,4493.0,125.9556,126.2141,125.9556,126.2141,4493.0
2020-10-08 10:50:00,131.9,132.0,131.76,131.88,5549.0,126.2811,126.3768,126.147,126.2619,5549.0
2020-10-08 10:55:00,131.94,132.15,131.86,131.92,8600.0,126.3194,126.5204,126.2428,126.3002,8600.0
2020-10-08 11:00:00,131.77,131.95,131.51,131.86,26600.0,126.1566,126.3289,125.9077,126.2428,26600.0
2020-10-08 11:05:00,131.76,131.86,130.88,130.94,21731.0,126.147,126.2428,125.3045,125.362,21731.0
2020-10-08 11:10:00,130.94,131.11,130.82,130.86,9305.0,125.362,125.5247,125.2471,125.2854,9305.0
2020-10-08 11:15:00,130.94,131.38,130.93,131.24,4034.0,125.362,125.7832,125.3524,125.6492,4034.0
2020-10-08 11:20:00,131.23,131.37,130.9,131.15,6372.0,125.6396,125.7737,125.3237,125.563,6372.0
2020-10-08 11:25:00,131.09,131.35,131.09,131.25,3770.0,125.5056,125.7545,125.5056,125.6588,3770.0
2020-10-08 11:30:00,131.33,131.42,130.69,130.95,9767.0,125.7354,125.8215,125.1226,125.3715,9767.0
2020-10-08 11:35:00,131.03,131.27,130.89,131.22,5656.0,125.4481,125.6779,125.3141,125.63,5656.0
2020-10-08 11:40:00,131.26,131.6,131.21,131.47,6226.0,125.6683,125.9939,125.6205,125.8694,6226.0
2020-10-08 11:45:00,131.55,131.61,131.41,131.5,5956.0,125.946,126.0034,125.812,125.8981,5956.0
2020-10-08 11:50:00,131.46,131.59,131.42,131.46,3996.0,125.8598,125.9843,125.8215,125.8598,3996.0
2020-10-08 11:55:00,131.47,131.66,131.32,131.59,3961.0,125.8694,126.0513,125.7258,125.9843,3961.0
2020-10-08 12:00:00,131.66,131.67,131.41,131.64,6727.0,126.0513,126.0609,125.812,126.0322,6727.0
2020-10-08 12:05:00,131.66,132.2,131.66,131.94,14284.0,126.0513,126.5683,126.0513,126.3194,14284.0
2020-10-08 12:10:00,131.86,131.86,131.42,131.56,4498.0,126.2428,126.2428,125.8215,125.9556,4498.0
2020-10-08 12:15:00,131.73,131.9,131.64,131.85,3250.0,126.1183,126.2811,126.0322,126.2332,3250.0
2020-10-08 12:20:00,131.84,132.02,131.69,132.0,4373.0,126.2236,126.396,126.08,126.3768,4373.0
2020-10-08 12:25:00,132.0,132.01,131.77,131.92,8833.0,126.3768,126.3864,126.1566,126.3002,8833.0
2020-10-08 12:30:00,131.88,131.94,131.81,131.89,2721.0,126.2619,126.3194,126.1949,126.2715,2721.0
2020-10-08 12:35:00,131.86,131.89,131.79,131.89,3065.0,126.2428,126.2715,126.1758,126.2715,3065.0
2020-10-08 12:40:00,131.84,131.85,131.67,131.7,4104.0,126.2236,126.2332,126.0609,126.0896,4104.0
2020-10-08 12:45:00,131.8,131.84,131.72,131.82,3728.0,126.1853,126.2236,126.1087,126.2045,3728.0
2020-10-08 12:50:00,131.78,131.99,131.74,131.91,3666.0,126.1662,126.3672,126.1279,126.2907,3666.0
2020-10-08 12:55:00,131.93,131.97,131.67,131.8,5904.0,126.3098,126.3481,126.0609,126.1853,5904.0
2020-10-08 13:00:00,131.81,132.02,131.74,131.99,2812.0,126.1949,126.396,126.1279,126.3672,2812.0
2020-10-08 13:05:00,131.92,131.99,131.81,131.96,2800.0,126.3002,126.3672,126.1949,126.3385,2800.0
2020-10-08 13:10:00,131.91,132.05,131.89,132.03,5408.0,126.2907,126.4247,126.2715,126.4055,5408.0
2020-10-08 13:15:00,132.03,132.07,131.9,132.06,4639.0,126.4055,126.4438,126.2811,126.4343,4639.0
2020-10-08 13:20:00,132.03,132.03,131.84,131.95,3507.0,126.4055,126.4055,126.2236,126.3289,3507.0
2020-10-08 13:25:00,131.95,132.01,131.91,131.99,2693.0,126.3289,126.3864,126.2907,126.3672,2693.0
2020-10-08 13:30:00,131.98,132.01,131.82,132.0,2967.0,126.3577,126.3864,126.2045,126.3768,2967.0
2020-10-08 13:35:00,131.94,131.97,131.8,131.87,3400.0,126.3194,126.3481,126.1853,126.2524,3400.0
2020-10-08 13:40:00,131.81,131.86,131.72,131.75,5924.0,126.1949,126.2428,126.1087,126.1375,5924.0
2020-10-08 13:45:00,131.78,131.88,131.75,131.78,4400.0,126.1662,126.2619,126.1375,126.1662,4400.0
2020-10-08 13:50:00,131.79,131.86,131.7,131.86,4050.0,126.1758,126.2428,126.0896,126.2428,4050.0
2020-10-08 13:55:00,131.82,131.91,131.79,131.89,4998.0,126.2045,126.2907,126.1758,126.2715,4998.0
2020-10-08 14:00:00,131.89,131.89,131.64,131.79,5322.0,126.2715,126.2715,126.0322,126.1758,5322.0
2020-10-08 14:05:00,131.77,132.01,131.75,131.94,8314.0,126.1566,126.3864,126.1375,126.3194,8314.0
2020-10-08 14:10:00,131.9,131.96,131.79,131.87,3044.0,126.2811,126.3385,126.1758,126.2524,3044.0
2020-10-08 14:15:00,131.96,132.15,131.89,132.15,5388.0,126.3385,126.5204,126.2715,126.5204,5388.0
2020-10-08 14:20:00,132.16,132.36,132.15,132.21,5578.0,126.53,126.7215,126.5204,126.5779,5578.0
2020-10-08 14:25:00,132.23,132.31,132.2,132.21,4500.0,126.597,126.6736,126.5683,126.5779,4500.0
2020-10-08 14:30:00,132.23,132.31,132.18,132.24,4661.0,126.597,126.6736,126.5492,126.6066,4661.0
2020-10-08 14:35:00,132.21,132.27,132.18,132.26,3754.0,126.5779,126.6353,126.5492,126.6257,3754.0
2020-10-08 14:40:00,132.18,132.18,132.08,132.15,3828.0,126.5492,126.5492,126.4534,126.5204,3828.0
2020-10-08 14:45:00,132.19,132.24,132.02,132.19,4944.0,126.5587,126.6066,126.396,126.5587,4944.0
2020-10-08 14:50:00,132.16,132.38,132.13,132.17,8941.0,126.53,126.7406,126.5013,126.5396,8941.0
2020-10-08 14:55:00,132.16,132.24,132.08,132.21,3075.0,126.53,126.6066,126.4534,126.5779,3075.0
2020-10-08 15:00:00,132.15,132.21,131.91,132.05,5911.0,126.5204,126.5779,126.2907,126.4247,5911.0
2020-10-08 15:05:00,132.05,132.16,131.93,132.16,5606.0,126.4247,126.53,126.3098,126.53,5606.0
2020-10-08 15:10:00,132.13,132.41,132.08,132.28,5742.0,126.5013,126.7694,126.4534,126.6449,5742.0
2020-10-08 15:15:00,132.26,132.48,132.21,132.42,7287.0,126.6257,126.8364,126.5779,126.7789,7287.0
2020-10-08 15:20:00,132.39,132.41,132.31,132.4,7087.0,126.7502,126.7694,126.6736,126.7598,7087.0
2020-10-08 15:25:00,132.39,132.42,132.32,132.4,8965.0,126.7502,126.7789,126.6832,126.7598,8965.0
2020-10-08 15:30:00,132.39,132.39,132.19,132.26,13512.0,126.7502,126.7502,126.5587,126.6257,13512.0
2020-10-08 15:35:00,132.22,132.28,132.19,132.21,11301.0,126.5874,126.6449,126.5587,126.5779,11301.0
2020-10-08 15:40:00,132.22,132.22,131.84,131.95,14128.0,126.5874,126.5874,126.2236,126.3289,14128.0
2020-10-08 15:45:00,131.92,132.08,131.91,132.0,22111.0,126.3002,126.4534,126.2907,126.3768,22111.0
2020-10-08 15:50:00,131.97,131.97,131.5,131.84,22065.0,126.3481,126.3481,125.8981,126.2236,22065.0
2020-10-08 15:55:00,131.82,131.85,131.57,131.83,79714.0,126.2045,126.2332,125.9651,126.2141,79714.0
2020-10-09 09:30:00,139.5,140.0,138.02,138.79,168875.0,133.5573,134.036,132.1404,132.8776,168875.0
2020-10-09 09:35:00,138.98,139.72,136.25,136.38,113861.0,133.0595,133.7679,130.4458,130.5702,113861.0
2020-10-09 09:40:00,136.15,136.4,135.44,135.78,33636.0,130.35,130.5894,129.6703,129.9958,33636.0
2020-10-09 09:45:00,135.87,137.91,135.54,137.85,47300.0,130.082,132.0351,129.766,131.9776,47300.0
2020-10-09 09:50:00,137.56,137.92,136.77,136.77,36463.0,131.7,132.0446,130.9436,130.9436,36463.0
2020-10-09 09:55:00,136.98,137.15,136.14,136.22,23366.0,131.1447,131.3074,130.3405,130.417,23366.0
2020-10-09 10:00:00,136.24,136.24,134.83,134.83,25991.0,130.4362,130.4362,129.0863,129.0863,25991.0
2020-10-09 10:05:00,134.8,136.24,134.8,135.97,37030.0,129.0575,130.4362,129.0575,130.1777,37030.0
2020-10-09 10:10:00,135.8,135.87,134.65,134.88,16724.0,130.0149,130.082,128.9139,129.1341,16724.0
2020-10-09 10:15:00,134.86,134.92,134.27,134.52,21718.0,129.115,129.1724,128.5501,128.7895,21718.0
2020-10-09 10:20:00,134.52,134.81,134.19,134.64,30509.0,128.7895,129.0671,128.4735,128.9044,30509.0
2020-10-09 10:25:00,134.81,135.28,134.37,134.65,7011.0,129.0671,129.5171,128.6459,128.9139,7011.0
2020-10-09 10:30:00,134.86,135.13,134.51,135.05,33917.0,129.115,129.3735,128.7799,129.2969,33917.0
2020-10-09 10:35:00,135.18,135.18,134.82,134.96,18971.0,129.4214,129.4214,129.0767,129.2107,18971.0
2020-10-09 10:40:00,135.06,135.1,134.62,134.77,8720.0,129.3065,129.3448,128.8852,129.0288,8720.0
2020-10-09 10:45:00,134.84,134.84,134.4,134.4,10426.0,129.0958,129.0958,128.6746,128.6746,10426.0
2020-10-09 10:50:00,134.28,134.92,134.22,134.61,38333.0,128.5597,129.1724,128.5022,128.8756,38333.0
2020-10-09 10:55:00,134.61,134.63,133.41,133.41,18836.0,128.8756,128.8948,127.7268,127.7268,18836.0
2020-10-09 11:00:00,133.6,133.99,133.39,133.84,6311.0,127.9087,128.282,127.7076,128.1384,6311.0
2020-10-09 11:05:00,133.83,134.31,133.64,133.65,9179.0,128.1289,128.5884,127.947,127.9565,9179.0
2020-10-09 11:10:00,133.74,134.0,133.72,134.0,15148.0,128.0427,128.2916,128.0235,128.2916,15148.0
2020-10-09 11:15:00,134.01,134.23,133.93,133.97,7133.0,128.3012,128.5118,128.2246,128.2629,7133.0
2020-10-09 11:20:00,133.76,133.97,133.76,133.83,13547.0,128.0618,128.2629,128.0618,128.1289,13547.0
2020-10-09 11:25:00,133.86,134.15,133.82,133.92,21847.0,128.1576,128.4352,128.1193,128.215,21847.0
2020-10-09 11:30:00,133.88,133.88,133.33,133.54,9375.0,128.1767,128.1767,127.6502,127.8512,9375.0
2020-10-09 11:35:00,133.47,133.88,133.47,133.79,5633.0,127.7842,128.1767,127.7842,128.0906,5633.0
2020-10-09 11:40:00,133.84,133.95,133.54,133.72,4952.0,128.1384,128.2437,127.8512,128.0235,4952.0
2020-10-09 11:45:00,133.81,134.55,133.81,134.53,8391.0,128.1097,128.8182,128.1097,128.799,8391.0
2020-10-09 11:50:00,134.53,135.21,134.52,135.21,13964.0,128.799,129.4501,128.7895,129.4501,13964.0
2020-10-09 11:55:00,135.14,135.14,134.74,134.84,8092.0,129.3831,129.3831,129.0001,129.0958,8092.0
2020-10-09 12:00:00,134.78,134.78,134.62,134.74,4400.0,129.0384,129.0384,128.8852,129.0001,4400.0
2020-10-09 12:05:00,134.78,135.01,134.68,134.91,6518.0,129.0384,129.2586,128.9427,129.1629,6518.0
2020-10-09 12:10:00,134.87,134.93,134.67,134.69,3025.0,129.1246,129.182,128.9331,128.9522,3025.0
2020-10-09 12:15:00,134.69,134.69,134.43,134.56,4835.0,128.9522,128.9522,128.7033,128.8278,4835.0
2020-10-09 12:20:00,134.57,134.58,134.25,134.38,4912.0,128.8373,128.8469,128.531,128.6554,4912.0
2020-10-09 12:25:00,134.31,134.54,134.15,134.45,52260.0,128.5884,128.8086,128.4352,128.7224,52260.0
2020-10-09 12:30:00,134.43,134.65,134.24,134.24,4758.0,128.7033,128.9139,128.5214,128.5214,4758.0
2020-10-09 12:35:00,134.3,134.38,133.87,133.87,4881.0,128.5788,128.6554,128.1672,128.1672,4881.0
2020-10-09 12:40:00,133.88,133.88,133.7,133.79,5572.0,128.1767,128.1767,128.0044,128.0906,5572.0
2020-10-09 12:45:00,133.79,133.87,133.64,133.73,2805.0,128.0906,128.1672,127.947,128.0331,2805.0
2020-10-09 12:50:00,133.68,133.73,133.43,133.52,3120.0,127.9853,128.0331,127.7459,127.8321,3120.0
2020-10-09 12:55:00,133.56,133.56,133.35,133.47,12819.0,127.8704,127.8704,127.6693,127.7842,12819.0
2020-10-09 13:00:00,133.4,133.53,133.31,133.31,3205.0,127.7172,127.8416,127.631,127.631,3205.0
2020-10-09 13:05:00,133.27,133.57,133.2,133.5,3708.0,127.5927,127.8799,127.5257,127.8129,3708.0
2020-10-09 13:10:00,133.46,133.59,133.3,133.3,4379.0,127.7746,127.8991,127.6214,127.6214,4379.0
2020-10-09 13:15:00,133.34,133.89,133.32,133.8,7855.0,127.6597,128.1863,127.6406,128.1001,7855.0
2020-10-09 13:20:00,133.75,133.85,133.62,133.85,14368.0,128.0523,128.148,127.9278,128.148,14368.0
2020-10-09 13:25:00,133.78,134.26,133.78,134.22,1422.0,128.081,128.5405,128.081,128.5022,1422.0
2020-10-09 13:30:00,134.29,134.55,134.07,134.15,18508.0,128.5693,128.8182,128.3586,128.4352,18508.0
2020-10-09 13:35:00,134.19,134.2,134.04,134.1,2634.0,128.4735,128.4831,128.3299,128.3874,2634.0
2020-10-09 13:40:00,134.18,134.28,134.16,134.2,2441.0,128.464,128.5597,128.4448,128.4831,2441.0
2020-10-09 13:45:00,134.14,134.14,133.96,133.99,3445.0,128.4257,128.4257,128.2533,128.282,3445.0
2020-10-09 13:50:00,134.03,134.29,133.97,134.29,4622.0,128.3203,128.5693,128.2629,128.5693,4622.0
2020-10-09 13:55:00,134.39,134.59,134.28,134.56,3691.0,128.665,128.8565,128.5597,128.8278,3691.0
2020-10-09 14:00:00,134.55,134.64,134.44,134.64,6755.0,128.8182,128.9044,128.7129,128.9044,6755.0
2020-10-09 14:05:00,134.61,134.65,134.45,134.58,6685.0,128.8756,128.9139,128.7224,128.8469,6685.0
2020-10-09 14:10:00,134.56,134.84,134.53,134.81,3901.0,128.8278,129.0958,128.799,129.0671,3901.0
2020-10-09 14:15:00,134.87,134.99,134.75,134.97,6614.0,129.1246,129.2394,129.0097,129.2203,6614.0
2020-10-09 14:20:00,134.97,134.97,134.53,134.67,6611.0,129.2203,129.2203,128.799,128.9331,6611.0
2020-10-09 14:25:00,134.71,134.89,134.68,134.86,5408.0,128.9714,129.1437,128.9427,129.115,5408.0
2020-10-09 14:30:00,134.91,135.07,134.7,134.88,6880.0,129.1629,129.316,128.9618,129.1341,6880.0
2020-10-09 14:35:00,134.84,135.1,134.73,134.94,11194.0,129.0958,129.3448,128.9905,129.1916,11194.0
2020-10-09 14:40:00,134.67,134.82,134.49,134.63,10111.0,128.9331,129.0767,128.7607,128.8948,10111.0
2020-10-09 14:45:00,134.64,134.69,134.59,134.65,6100.0,128.9044,128.9522,128.8565,128.9139,6100.0
2020-10-09 14:50:00,134.65,134.72,134.4,134.64,8910.0,128.9139,128.9809,128.6746,128.9044,8910.0
2020-10-09 14:55:00,134.64,134.64,134.37,134.56,8732.0,128.9044,128.9044,128.6459,128.8278,8732.0
2020-10-09 15:00:00,134.56,134.84,134.51,134.84,7933.0,128.8278,129.0958,128.7799,129.0958,7933.0
2020-10-09 15:05:00,134.76,134.78,134.6,134.65,5930.0,129.0192,129.0384,128.8661,128.9139,5930.0
2020-10-09 15:10:00,134.65,134.79,134.63,134.73,9285.0,128.9139,129.048,128.8948,128.9905,9285.0
2020-10-09 15:15:00,134.65,134.78,134.57,134.64,9174.0,128.9139,129.0384,128.8373,128.9044,9174.0
2020-10-09 15:20:00,134.7,134.92,134.7,134.89,11080.0,128.9618,129.1724,128.9618,129.1437,11080.0
2020-10-09 15:25:00,134.9,135.22,134.9,135.06,13112.0,129.1533,129.4596,129.1533,129.3065,13112.0
2020-10-09 15:30:00,135.09,135.09,134.61,134.68,14104.0,129.3352,129.3352,128.8756,128.9427,14104.0
2020-10-09 15:35:00,134.71,134.76,134.34,134.42,19624.0,128.9714,129.0192,128.6171,128.6937,19624.0
2020-10-09 15:40:00,134.37,134.38,134.03,134.08,28974.0,128.6459,128.6554,128.3203,128.3682,28974.0
2020-10-09 15:45:00,134.05,134.26,133.94,134.15,32453.0,128.3395,128.5405,128.2342,128.4352,32453.0
2020-10-09 15:50:00,134.11,134.22,133.64,133.99,50648.0,128.3969,128.5022,127.947,128.282,50648.0
2020-10-09 15:55:00,133.97,134.15,133.65,133.98,163561.0,128.2629,128.4352,127.9565,128.2725,163561.0
2020-10-12 09:30:00,135.0,135.29,132.82,133.53,33975.0,129.249,129.5267,127.1619,127.8416,33975.0
2020-10-12 09:35:00,133.55,133.55,132.74,132.75,6708.0,127.8608,127.8608,127.0853,127.0949,6708.0
2020-10-12 09:40:00,132.73,132.73,131.58,132.53,9608.0,127.0757,127.0757,125.9747,126.8842,9608.0
2020-10-12 09:45:00,132.42,133.01,132.42,132.51,13227.0,126.7789,127.3438,126.7789,126.8651,13227.0
2020-10-12 09:50:00,132.42,132.55,132.03,132.03,8675.0,126.7789,126.9034,126.4055,126.4055,8675.0
2020-10-12 09:55:00,131.9,131.91,131.45,131.57,11756.0,126.2811,126.2907,125.8502,125.9651,11756.0
2020-10-12 10:00:00,131.47,131.77,131.47,131.55,10750.0,125.8694,126.1566,125.8694,125.946,10750.0
2020-10-12 10:05:00,131.51,132.04,131.51,131.72,10326.0,125.9077,126.4151,125.9077,126.1087,10326.0
2020-10-12 10:10:00,131.87,132.07,131.66,131.89,7174.0,126.2524,126.4438,126.0513,126.2715,7174.0
2020-10-12 10:15:00,131.89,131.89,131.71,131.73,3521.0,126.2715,126.2715,126.0992,126.1183,3521.0
2020-10-12 10:20:00,131.69,132.1,131.5,132.0,7390.0,126.08,126.4726,125.8981,126.3768,7390.0
2020-10-12 10:25:00,131.93,132.5,131.88,132.08,9263.0,126.3098,126.8555,126.2619,126.4534,9263.0
2020-10-12 10:30:00,132.0,132.0,131.58,131.71,18392.0,126.3768,126.3768,125.9747,126.0992,18392.0
2020-10-12 10:35:00,131.59,131.78,131.39,131.78,7198.0,125.9843,126.1662,125.7928,126.1662,7198.0
2020-10-12 10:40:00,131.79,131.81,131.45,131.62,4679.0,126.1758,126.1949,125.8502,126.013,4679.0
2020-10-12 10:45:00,131.72,131.72,131.2,131.33,8527.0,126.1087,126.1087,125.6109,125.7354,8527.0
2020-10-12 10:50:00,131.34,131.56,131.09,131.09,7427.0,125.7449,125.9556,125.5056,125.5056,7427.0
2020-10-12 10:55:00,131.09,131.16,130.79,130.92,6278.0,125.5056,125.5726,125.2184,125.3428,6278.0
2020-10-12 11:00:00,130.99,131.01,130.8,130.98,5082.0,125.4098,125.429,125.2279,125.4003,5082.0
2020-10-12 11:05:00,130.91,131.23,130.86,131.23,6632.0,125.3333,125.6396,125.2854,125.6396,6632.0
2020-10-12 11:10:00,131.16,131.75,131.1,131.33,8841.0,125.5726,126.1375,125.5152,125.7354,8841.0
2020-10-12 11:15:00,131.34,131.35,131.07,131.09,7550.0,125.7449,125.7545,125.4864,125.5056,7550.0
2020-10-12 11:20:00,130.99,131.44,130.99,131.21,4036.0,125.4098,125.8407,125.4098,125.6205,4036.0
2020-10-12 11:25:00,131.3,131.51,131.15,131.15,4693.0,125.7066,125.9077,125.563,125.563,4693.0
2020-10-12 11:30:00,131.21,131.22,130.77,130.99,5256.0,125.6205,125.63,125.1992,125.4098,5256.0
2020-10-12 11:35:00,131.09,131.09,130.74,130.74,3430.0,125.5056,125.5056,125.1705,125.1705,3430.0
2020-10-12 11:40:00,130.77,130.81,130.56,130.64,8157.0,125.1992,125.2375,124.9982,125.0748,8157.0
2020-10-12 11:45:00,130.6,130.74,130.53,130.74,2134.0,125.0365,125.1705,124.9694,125.1705,2134.0
2020-10-12 11:50:00,130.74,130.74,130.58,130.6,3444.0,125.1705,125.1705,125.0173,125.0365,3444.0
2020-10-12 11:55:00,130.65,130.73,130.45,130.45,3295.0,125.0843,125.1609,124.8928,124.8928,3295.0
2020-10-12 12:00:00,130.44,130.5,130.11,130.21,8409.0,124.8833,124.9407,124.5673,124.6631,8409.0
2020-10-12 12:05:00,130.21,130.59,130.21,130.38,9422.0,124.6631,125.0269,124.6631,124.8258,9422.0
2020-10-12 12:10:00,130.39,130.56,130.35,130.44,3306.0,124.8354,124.9982,124.7971,124.8833,3306.0
2020-10-12 12:15:00,130.4,130.45,130.28,130.44,4414.0,124.845,124.8928,124.7301,124.8833,4414.0
2020-10-12 12:20:00,130.45,130.55,130.26,130.36,9120.0,124.8928,124.9886,124.7109,124.8067,9120.0
2020-10-12 12:25:00,130.34,130.46,130.1,130.3,16791.0,124.7875,124.9024,124.5578,124.7492,16791.0
2020-10-12 12:30:00,130.29,130.39,129.89,130.2,24535.0,124.7397,124.8354,124.3567,124.6535,24535.0
2020-10-12 12:35:00,130.26,130.8,130.26,130.78,8199.0,124.7109,125.2279,124.7109,125.2088,8199.0
2020-10-12 12:40:00,130.86,130.95,130.71,130.84,5935.0,125.2854,125.3715,125.1418,125.2662,5935.0
2020-10-12 12:45:00,130.77,130.8,130.63,130.69,4717.0,125.1992,125.2279,125.0652,125.1226,4717.0
2020-10-12 12:50:00,130.74,130.76,130.58,130.64,3087.0,125.1705,125.1896,125.0173,125.0748,3087.0
2020-10-12 12:55:00,130.71,130.72,130.6,130.6,1770.0,125.1418,125.1513,125.0365,125.0365,1770.0
2020-10-12 13:00:00,130.52,130.58,130.42,130.47,4050.0,124.9599,125.0173,124.8641,124.912,4050.0
2020-10-12 13:05:00,130.42,130.48,130.29,130.34,3824.0,124.8641,124.9216,124.7397,124.7875,3824.0
2020-10-12 13:10:00,130.36,130.52,130.35,130.44,1916.0,124.8067,124.9599,124.7971,124.8833,1916.0
2020-10-12 13:15:00,130.49,130.57,130.4,130.56,8556.0,124.9311,125.0077,124.845,124.9982,8556.0
2020-10-12 13:20:00,130.68,131.0,130.58,130.97,9465.0,125.1131,125.4194,125.0173,125.3907,9465.0
2020-10-12 13:25:00,131.03,131.34,131.03,131.1,6122.0,125.4481,125.7449,125.4481,125.5152,6122.0
2020-10-12 13:30:00,131.03,131.03,130.85,130.85,2710.0,125.4481,125.4481,125.2758,125.2758,2710.0
2020-10-12 13:35:00,130.85,130.85,130.55,130.7,2583.0,125.2758,125.2758,124.9886,125.1322,2583.0
2020-10-12 13:40:00,130.82,130.82,130.47,130.55,2976.0,125.2471,125.2471,124.912,124.9886,2976.0
2020-10-12 13:45:00,130.48,130.65,130.4,130.52,1900.0,124.9216,125.0843,124.845,124.9599,1900.0
2020-10-12 13:50:00,130.59,130.8,130.52,130.65,5155.0,125.0269,125.2279,124.9599,125.0843,5155.0
2020-10-12 13:55:00,130.61,130.73,130.6,130.6,4536.0,125.046,125.1609,125.0365,125.0365,4536.0
2020-10-12 14:00:00,130.67,130.85,130.6,130.6,4709.0,125.1035,125.2758,125.0365,125.0365,4709.0
2020-10-12 14:05:00,130.65,130.75,130.57,130.64,2907.0,125.0843,125.1801,125.0077,125.0748,2907.0
2020-10-12 14:10:00,130.68,130.74,130.59,130.59,5184.0,125.1131,125.1705,125.0269,125.0269,5184.0
2020-10-12 14:15:00,130.56,130.65,130.48,130.48,1621.0,124.9982,125.0843,124.9216,124.9216,1621.0
2020-10-12 14:20:00,130.52,130.59,130.36,130.41,3221.0,124.9599,125.0269,124.8067,124.8546,3221.0
2020-10-12 14:25:00,130.44,130.56,130.39,130.56,3879.0,124.8833,124.9982,124.8354,124.9982,3879.0
2020-10-12 14:30:00,130.5,130.74,130.43,130.43,3977.0,124.9407,125.1705,124.8737,124.8737,3977.0
2020-10-12 14:35:00,130.45,130.5,130.34,130.48,3901.0,124.8928,124.9407,124.7875,124.9216,3901.0
2020-10-12 14:40:00,130.53,130.65,130.43,130.53,2661.0,124.9694,125.0843,124.8737,124.9694,2661.0
2020-10-12 14:45:00,130.43,130.43,130.13,130.17,5136.0,124.8737,124.8737,124.5865,124.6248,5136.0
2020-10-12 14:50:00,130.2,130.53,130.08,130.53,4211.0,124.6535,124.9694,124.5386,124.9694,4211.0
2020-10-12 14:55:00,130.55,130.83,130.4,130.79,5462.0,124.9886,125.2567,124.845,125.2184,5462.0
2020-10-12 15:00:00,130.79,130.83,130.51,130.61,5570.0,125.2184,125.2567,124.9503,125.046,5570.0
2020-10-12 15:05:00,130.64,130.8,130.61,130.67,6248.0,125.0748,125.2279,125.046,125.1035,6248.0
2020-10-12 15:10:00,130.7,130.79,130.52,130.61,4273.0,125.1322,125.2184,124.9599,125.046,4273.0
2020-10-12 15:15:00,130.63,130.95,130.48,130.83,6795.0,125.0652,125.3715,124.9216,125.2567,6795.0
2020-10-12 15:20:00,130.82,131.04,130.8,130.95,3404.0,125.2471,125.4577,125.2279,125.3715,3404.0
2020-10-12 15:25:00,130.97,131.17,130.94,131.02,8270.0,125.3907,125.5822,125.362,125.4386,8270.0
2020-10-12 15:30:00,131.02,131.33,131.02,131.25,11660.0,125.4386,125.7354,125.4386,125.6588,11660.0
2020-10-12 15:35:00,131.24,131.24,131.01,131.06,9633.0,125.6492,125.6492,125.429,125.4769,9633.0
2020-10-12 15:40:00,131.03,131.13,130.85,130.85,13231.0,125.4481,125.5439,125.2758,125.2758,13231.0
2020-10-12 15:45:00,130.85,130.86,130.05,130.05,32663.0,125.2758,125.2854,124.5099,124.5099,32663.0
2020-10-12 15:50:00,130.0,130.42,130.0,130.24,46564.0,124.462,124.8641,124.462,124.6918,46564.0
2020-10-12 15:55:00,130.19,130.43,130.14,130.24,126352.0,124.6439,124.8737,124.5961,124.6918,126352.0
2020-10-13 09:30:00,130.28,130.28,128.76,129.0,40898.0,124.7301,124.7301,123.2748,123.5046,40898.0
2020-10-13 09:35:00,129.13,129.56,128.77,128.95,12019.0,123.6291,124.0408,123.2844,123.4567,12019.0
2020-10-13 09:40:00,129.01,129.63,128.32,129.47,17305.0,123.5142,124.1078,122.8536,123.9546,17305.0
2020-10-13 09:45:00,129.58,129.58,128.51,128.76,15832.0,124.0599,124.0599,123.0355,123.2748,15832.0
2020-10-13 09:50:00,128.81,129.22,128.78,129.06,12331.0,123.3227,123.7152,123.294,123.5621,12331.0
2020-10-13 09:55:00,129.1,130.37,129.1,130.13,10591.0,123.6004,124.8163,123.6004,124.5865,10591.0
2020-10-13 10:00:00,130.23,132.07,130.23,131.94,45059.0,124.6822,126.4438,124.6822,126.3194,45059.0
2020-10-13 10:05:00,131.94,132.02,130.97,131.14,11855.0,126.3194,126.396,125.3907,125.5535,11855.0
2020-10-13 10:10:00,131.12,131.12,130.42,130.87,15239.0,125.5343,125.5343,124.8641,125.295,15239.0
2020-10-13 10:15:00,130.93,131.17,130.65,130.97,14998.0,125.3524,125.5822,125.0843,125.3907,14998.0
2020-10-13 10:20:00,130.97,131.6,130.91,131.6,13497.0,125.3907,125.9939,125.3333,125.9939,13497.0
2020-10-13 10:25:00,131.58,132.15,131.4,132.09,17128.0,125.9747,126.5204,125.8024,126.463,17128.0
2020-10-13 10:30:00,132.02,132.4,131.75,132.17,31058.0,126.396,126.7598,126.1375,126.5396,31058.0
2020-10-13 10:35:00,132.2,132.56,132.17,132.49,18416.0,126.5683,126.913,126.5396,126.8459,18416.0
2020-10-13 10:40:00,132.59,132.66,131.88,132.12,14882.0,126.9417,127.0087,126.2619,126.4917,14882.0
2020-10-13 10:45:00,132.22,132.37,131.65,131.65,11485.0,126.5874,126.7311,126.0417,126.0417,11485.0
2020-10-13 10:50:00,131.93,132.34,131.7,132.18,9523.0,126.3098,126.7023,126.0896,126.5492,9523.0
2020-10-13 10:55:00,132.24,132.75,132.12,132.6,17107.0,126.6066,127.0949,126.4917,126.9513,17107.0
2020-10-13 11:00:00,132.6,132.7,132.51,132.61,24233.0,126.9513,127.047,126.8651,126.9608,24233.0
2020-10-13 11:05:00,132.57,132.8,132.52,132.58,16827.0,126.9225,127.1427,126.8747,126.9321,16827.0
2020-10-13 11:10:00,132.58,132.83,132.49,132.71,20585.0,126.9321,127.1715,126.8459,127.0566,20585.0
2020-10-13 11:15:00,132.65,132.68,132.35,132.4,8978.0,126.9991,127.0279,126.7119,126.7598,8978.0
2020-10-13 11:20:00,132.38,132.47,132.16,132.19,10521.0,126.7406,126.8268,126.53,126.5587,10521.0
2020-10-13 11:25:00,132.28,132.4,132.03,132.4,7359.0,126.6449,126.7598,126.4055,126.7598,7359.0
2020-10-13 11:30:00,132.32,132.6,132.32,132.46,21939.0,126.6832,126.9513,126.6832,126.8172,21939.0
2020-10-13 11:35:00,132.46,132.5,132.09,132.09,7775.0,126.8172,126.8555,126.463,126.463,7775.0
2020-10-13 11:40:00,132.09,132.23,131.92,132.15,3211.0,126.463,126.597,126.3002,126.5204,3211.0
2020-10-13 11:45:00,132.26,132.61,132.24,132.61,4099.0,126.6257,126.9608,126.6066,126.9608,4099.0
2020-10-13 11:50:00,132.63,132.64,132.37,132.47,4500.0,126.98,126.9896,126.7311,126.8268,4500.0
2020-10-13 11:55:00,132.61,132.81,132.5,132.81,9151.0,126.9608,127.1523,126.8555,127.1523,9151.0
2020-10-13 12:00:00,132.85,132.99,132.84,132.88,6905.0,127.1906,127.3246,127.181,127.2193,6905.0
2020-10-13 12:05:00,132.87,132.94,132.82,132.84,3654.0,127.2098,127.2768,127.1619,127.181,3654.0
2020-10-13 12:10:00,132.7,132.88,132.55,132.88,2853.0,127.047,127.2193,126.9034,127.2193,2853.0
2020-10-13 12:15:00,132.88,133.06,132.88,132.92,4691.0,127.2193,127.3917,127.2193,127.2576,4691.0
2020-10-13 12:20:00,132.84,132.96,132.65,132.94,4975.0,127.181,127.2959,126.9991,127.2768,4975.0
2020-10-13 12:25:00,132.95,133.05,132.88,132.96,5167.0,127.2863,127.3821,127.2193,127.2959,5167.0
2020-10-13 12:30:00,132.95,133.17,132.9,132.98,6241.0,127.2863,127.497,127.2385,127.3151,6241.0
2020-10-13 12:35:00,133.01,133.02,132.65,132.78,4730.0,127.3438,127.3534,126.9991,127.1236,4730.0
2020-10-13 12:40:00,132.75,132.84,132.75,132.84,3334.0,127.0949,127.181,127.0949,127.181,3334.0
2020-10-13 12:45:00,132.84,133.25,132.83,133.23,3755.0,127.181,127.5736,127.1715,127.5544,3755.0
2020-10-13 12:50:00,133.29,133.39,133.2,133.23,4126.0,127.6119,127.7076,127.5257,127.5544,4126.0
2020-10-13 12:55:00,133.22,133.22,132.99,133.02,3416.0,127.5448,127.5448,127.3246,127.3534,3416.0
2020-10-13 13:00:00,132.98,133.12,132.94,133.05,4288.0,127.3151,127.4491,127.2768,127.3821,4288.0
2020-10-13 13:05:00,133.07,133.32,133.07,133.32,7948.0,127.4012,127.6406,127.4012,127.6406,7948.0
2020-10-13 13:10:00,133.39,133.69,133.37,133.61,11997.0,127.7076,127.9948,127.6885,127.9182,11997.0
2020-10-13 13:15:00,133.68,133.68,133.24,133.36,9425.0,127.9853,127.9853,127.564,127.6789,9425.0
2020-10-13 13:20:00,133.38,133.45,133.05,133.15,4074.0,127.698,127.765,127.3821,127.4778,4074.0
2020-10-13 13:25:00,133.09,133.38,133.09,133.35,2108.0,127.4204,127.698,127.4204,127.6693,2108.0
2020-10-13 13:30:00,133.28,133.46,133.25,133.28,3094.0,127.6023,127.7746,127.5736,127.6023,3094.0
2020-10-13 13:35:00,133.2,133.48,133.12,133.48,4316.0,127.5257,127.7938,127.4491,127.7938,4316.0
2020-10-13 13:40:00,133.47,133.48,133.11,133.13,5311.0,127.7842,127.7938,127.4395,127.4587,5311.0
2020-10-13 13:45:00,133.18,133.32,133.1,133.17,2623.0,127.5066,127.6406,127.43,127.497,2623.0
2020-10-13 13:50:00,133.22,133.22,132.94,133.01,4929.0,127.5448,127.5448,127.2768,127.3438,4929.0
2020-10-13 13:55:00,133.03,133.12,132.79,132.79,6672.0,127.3629,127.4491,127.1332,127.1332,6672.0
2020-10-13 14:00:00,132.73,133.15,132.57,133.15,5669.0,127.0757,127.4778,126.9225,127.4778,5669.0
2020-10-13 14:05:00,133.14,133.16,132.92,133.01,4209.0,127.4683,127.4874,127.2576,127.3438,4209.0
2020-10-13 14:10:00,132.96,133.24,132.95,133.22,2500.0,127.2959,127.564,127.2863,127.5448,2500.0
2020-10-13 14:15:00,133.16,133.22,132.9,133.01,6347.0,127.4874,127.5448,127.2385,127.3438,6347.0
2020-10-13 14:20:00,132.97,133.01,132.59,132.71,7025.0,127.3055,127.3438,126.9417,127.0566,7025.0
2020-10-13 14:25:00,132.76,132.81,132.5,132.53,10083.0,127.1044,127.1523,126.8555,126.8842,10083.0
2020-10-13 14:30:00,132.53,132.72,132.49,132.6,18387.0,126.8842,127.0661,126.8459,126.9513,18387.0
2020-10-13 14:35:00,132.57,132.67,132.48,132.62,16674.0,126.9225,127.0183,126.8364,126.9704,16674.0
2020-10-13 14:40:00,132.64,132.71,132.58,132.71,3800.0,126.9896,127.0566,126.9321,127.0566,3800.0
2020-10-13 14:45:00,132.67,132.73,132.55,132.64,8755.0,127.0183,127.0757,126.9034,126.9896,8755.0
2020-10-13 14:50:00,132.64,132.78,132.61,132.63,5716.0,126.9896,127.1236,126.9608,126.98,5716.0
2020-10-13 14:55:00,132.66,132.84,132.66,132.69,6900.0,127.0087,127.181,127.0087,127.0374,6900.0
2020-10-13 15:00:00,132.71,132.84,132.69,132.79,4201.0,127.0566,127.181,127.0374,127.1332,4201.0
2020-10-13 15:05:00,132.78,132.9,132.77,132.85,8118.0,127.1236,127.2385,127.114,127.1906,8118.0
2020-10-13 15:10:00,132.89,133.02,132.86,132.99,6580.0,127.2289,127.3534,127.2002,127.3246,6580.0
2020-10-13 15:15:00,132.99,133.24,132.95,133.22,7696.0,127.3246,127.564,127.2863,127.5448,7696.0
2020-10-13 15:20:00,133.19,133.23,133.08,133.17,8822.0,127.5161,127.5544,127.4108,127.497,8822.0
2020-10-13 15:25:00,133.16,133.23,133.01,133.06,5580.0,127.4874,127.5544,127.3438,127.3917,5580.0
2020-10-13 15:30:00,133.06,133.11,132.92,133.07,6556.0,127.3917,127.4395,127.2576,127.4012,6556.0
2020-10-13 15:35:00,133.07,133.16,132.93,133.03,17015.0,127.4012,127.4874,127.2672,127.3629,17015.0
2020-10-13 15:40:00,133.06,133.27,133.03,133.11,16131.0,127.3917,127.5927,127.3629,127.4395,16131.0
2020-10-13 15:45:00,133.15,133.22,132.96,133.0,18172.0,127.4778,127.5448,127.2959,127.3342,18172.0
2020-10-13 15:50:00,133.04,133.28,133.04,133.28,26669.0,127.3725,127.6023,127.3725,127.6023,26669.0
2020-10-13 15:55:00,133.31,133.33,132.93,132.94,75645.0,127.631,127.6502,127.2672,127.2768,75645.0
2020-10-14 09:30:00,132.62,133.77,132.25,133.54,18303.0,126.9704,128.0714,126.6162,127.8512,18303.0
2020-10-14 09:35:00,133.39,133.57,133.01,133.5,3851.0,127.7076,127.8799,127.3438,127.8129,3851.0
2020-10-14 09:40:00,133.54,134.96,133.54,134.96,6742.0,127.8512,129.2107,127.8512,129.2107,6742.0
2020-10-14 09:45:00,134.96,135.99,134.55,135.83,10217.0,129.2107,130.1968,128.8182,130.0437,10217.0
2020-10-14 09:50:00,135.8,136.04,135.35,135.95,8967.0,130.0149,130.2447,129.5841,130.1585,8967.0
2020-10-14 09:55:00,135.84,136.62,135.72,136.62,10972.0,130.0532,130.8,129.9383,130.8,10972.0
2020-10-14 10:00:00,136.48,136.76,136.26,136.38,8490.0,130.666,130.934,130.4553,130.5702,8490.0
2020-10-14 10:05:00,136.48,136.61,135.81,136.02,6939.0,130.666,130.7904,130.0245,130.2256,6939.0
2020-10-14 10:10:00,135.85,136.24,135.75,135.9,41908.0,130.0628,130.4362,129.9671,130.1107,41908.0
2020-10-14 10:15:00,135.89,136.0,135.03,135.03,9089.0,130.1011,130.2064,129.2777,129.2777,9089.0
2020-10-14 10:20:00,135.2,135.81,135.03,135.63,17862.0,129.4405,130.0245,129.2777,129.8522,17862.0
2020-10-14 10:25:00,135.68,135.68,135.24,135.34,13394.0,129.9001,129.9001,129.4788,129.5745,13394.0
2020-10-14 10:30:00,135.38,135.58,135.15,135.58,7961.0,129.6128,129.8043,129.3926,129.8043,7961.0
2020-10-14 10:35:00,135.64,135.89,135.05,135.41,24386.0,129.8618,130.1011,129.2969,129.6416,24386.0
2020-10-14 10:40:00,135.39,135.6,135.18,135.28,6779.0,129.6224,129.8235,129.4214,129.5171,6779.0
2020-10-14 10:45:00,135.28,135.55,135.24,135.28,4928.0,129.5171,129.7756,129.4788,129.5171,4928.0
2020-10-14 10:50:00,135.25,135.37,135.19,135.33,5811.0,129.4884,129.6033,129.4309,129.565,5811.0
2020-10-14 10:55:00,135.35,135.35,135.07,135.13,7026.0,129.5841,129.5841,129.316,129.3735,7026.0
2020-10-14 11:00:00,135.13,135.29,135.07,135.08,4371.0,129.3735,129.5267,129.316,129.3256,4371.0
2020-10-14 11:05:00,135.07,135.86,135.07,135.86,5512.0,129.316,130.0724,129.316,130.0724,5512.0
2020-10-14 11:10:00,135.9,135.9,135.38,135.42,5429.0,130.1107,130.1107,129.6128,129.6511,5429.0
2020-10-14 11:15:00,135.58,135.58,135.31,135.43,2605.0,129.8043,129.8043,129.5458,129.6607,2605.0
2020-10-14 11:20:00,135.31,135.4,135.07,135.07,4672.0,129.5458,129.632,129.316,129.316,4672.0
2020-10-14 11:25:00,135.05,135.42,135.04,135.26,5161.0,129.2969,129.6511,129.2873,129.4979,5161.0
2020-10-14 11:30:00,135.3,135.41,135.22,135.26,3005.0,129.5362,129.6416,129.4596,129.4979,3005.0
2020-10-14 11:35:00,135.31,135.54,135.31,135.51,3461.0,129.5458,129.766,129.5458,129.7373,3461.0
2020-10-14 11:40:00,135.53,135.54,135.29,135.34,3710.0,129.7564,129.766,129.5267,129.5745,3710.0
2020-10-14 11:45:00,135.25,135.26,134.8,134.97,6160.0,129.4884,129.4979,129.0575,129.2203,6160.0
2020-10-14 11:50:00,135.0,135.04,134.83,134.96,7352.0,129.249,129.2873,129.0863,129.2107,7352.0
2020-10-14 11:55:00,134.9,135.2,134.85,135.08,7297.0,129.1533,129.4405,129.1054,129.3256,7297.0
2020-10-14 12:00:00,135.01,135.31,135.01,135.31,6464.0,129.2586,129.5458,129.2586,129.5458,6464.0
2020-10-14 12:05:00,135.35,135.48,135.29,135.38,2301.0,129.5841,129.7086,129.5267,129.6128,2301.0
2020-10-14 12:10:00,135.38,135.57,135.31,135.57,2654.0,129.6128,129.7947,129.5458,129.7947,2654.0
2020-10-14 12:15:00,135.48,135.54,135.19,135.28,4721.0,129.7086,129.766,129.4309,129.5171,4721.0
2020-10-14 12:20:00,135.28,135.34,135.09,135.16,3676.0,129.5171,129.5745,129.3352,129.4022,3676.0
2020-10-14 12:25:00,135.09,135.36,135.09,135.36,3608.0,129.3352,129.5937,129.3352,129.5937,3608.0
2020-10-14 12:30:00,135.36,135.57,135.33,135.56,6046.0,129.5937,129.7947,129.565,129.7852,6046.0
2020-10-14 12:35:00,135.47,135.54,135.3,135.39,5967.0,129.699,129.766,129.5362,129.6224,5967.0
2020-10-14 12:40:00,135.46,135.73,135.32,135.62,3787.0,129.6894,129.9479,129.5554,129.8426,3787.0
2020-10-14 12:45:00,135.62,135.7,135.46,135.48,2494.0,129.8426,129.9192,129.6894,129.7086,2494.0
2020-10-14 12:50:00,135.53,135.8,135.53,135.72,3701.0,129.7564,130.0149,129.7564,129.9383,3701.0
2020-10-14 12:55:00,135.72,135.74,135.5,135.5,3925.0,129.9383,129.9575,129.7277,129.7277,3925.0
2020-10-14 13:00:00,135.42,135.64,135.35,135.44,2692.0,129.6511,129.8618,129.5841,129.6703,2692.0
2020-10-14 13:05:00,135.27,135.45,135.26,135.28,3327.0,129.5075,129.6798,129.4979,129.5171,3327.0
2020-10-14 13:10:00,135.39,135.62,135.39,135.45,2400.0,129.6224,129.8426,129.6224,129.6798,2400.0
2020-10-14 13:15:00,135.44,135.49,135.34,135.44,10289.0,129.6703,129.7181,129.5745,129.6703,10289.0
2020-10-14 13:20:00,135.44,135.44,135.07,135.07,4042.0,129.6703,129.6703,129.316,129.316,4042.0
2020-10-14 13:25:00,135.13,135.23,135.05,135.05,2363.0,129.3735,129.4692,129.2969,129.2969,2363.0
2020-10-14 13:30:00,135.08,135.08,134.93,134.99,3001.0,129.3256,129.3256,129.182,129.2394,3001.0
2020-10-14 13:35:00,134.99,135.24,134.99,135.19,3658.0,129.2394,129.4788,129.2394,129.4309,3658.0
2020-10-14 13:40:00,135.19,135.21,134.97,135.13,4001.0,129.4309,129.4501,129.2203,129.3735,4001.0
2020-10-14 13:45:00,135.15,135.2,135.05,135.16,3701.0,129.3926,129.4405,129.2969,129.4022,3701.0
2020-10-14 13:50:00,135.16,135.34,135.12,135.12,6145.0,129.4022,129.5745,129.3639,129.3639,6145.0
2020-10-14 13:55:00,135.15,135.15,134.99,135.08,3300.0,129.3926,129.3926,129.2394,129.3256,3300.0
2020-10-14 14:00:00,135.06,135.09,134.83,134.83,2100.0,129.3065,129.3352,129.0863,129.0863,2100.0
2020-10-14 14:05:00,134.84,135.15,134.84,135.06,2839.0,129.0958,129.3926,129.0958,129.3065,2839.0
2020-10-14 14:10:00,135.09,135.17,134.99,135.04,3293.0,129.3352,129.4118,129.2394,129.2873,3293.0
2020-10-14 14:15:00,134.95,135.06,134.94,135.0,3500.0,129.2011,129.3065,129.1916,129.249,3500.0
2020-10-14 14:20:00,135.0,135.0,134.75,134.79,4917.0,129.249,129.249,129.0097,129.048,4917.0
2020-10-14 14:25:00,134.7,134.86,134.54,134.61,10766.0,128.9618,129.115,128.8086,128.8756,10766.0
2020-10-14 14:30:00,134.67,134.67,134.25,134.3,5543.0,128.9331,128.9331,128.531,128.5788,5543.0
2020-10-14 14:35:00,134.3,134.4,134.23,134.31,5905.0,128.5788,128.6746,128.5118,128.5884,5905.0
2020-10-14 14:40:00,134.31,134.53,134.3,134.4,5857.0,128.5884,128.799,128.5788,128.6746,5857.0
2020-10-14 14:45:00,134.4,134.59,134.31,134.59,2400.0,128.6746,128.8565,128.5884,128.8565,2400.0
2020-10-14 14:50:00,134.61,134.68,134.46,134.68,2400.0,128.8756,128.9427,128.732,128.9427,2400.0
2020-10-14 14:55:00,134.68,134.7,134.55,134.58,7941.0,128.9427,128.9618,128.8182,128.8469,7941.0
2020-10-14 15:00:00,134.68,134.88,134.65,134.84,4739.0,128.9427,129.1341,128.9139,129.0958,4739.0
2020-10-14 15:05:00,134.86,135.01,134.8,134.84,6884.0,129.115,129.2586,129.0575,129.0958,6884.0
2020-10-14 15:10:00,134.83,134.83,134.46,134.46,7965.0,129.0863,129.0863,128.732,128.732,7965.0
2020-10-14 15:15:00,134.49,134.52,134.37,134.43,4427.0,128.7607,128.7895,128.6459,128.7033,4427.0
2020-10-14 15:20:00,134.43,134.47,134.33,134.44,5581.0,128.7033,128.7416,128.6076,128.7129,5581.0
2020-10-14 15:25:00,134.39,134.56,134.33,134.52,4142.0,128.665,128.8278,128.6076,128.7895,4142.0
2020-10-14 15:30:00,134.52,134.79,134.44,134.75,15236.0,128.7895,129.048,128.7129,129.0097,15236.0
2020-10-14 15:35:00,134.79,134.79,134.18,134.19,8167.0,129.048,129.048,128.464,128.4735,8167.0
2020-10-14 15:40:00,134.19,134.34,134.04,134.16,22547.0,128.4735,128.6171,128.3299,128.4448,22547.0
2020-10-14 15:45:00,134.16,134.99,134.15,134.99,22015.0,128.4448,129.2394,128.4352,129.2394,22015.0
2020-10-14 15:50:00,135.07,135.75,134.89,135.57,51091.0,129.316,129.9671,129.1437,129.7947,51091.0
2020-10-14 15:55:00,135.47,135.56,134.57,134.91,132451.0,129.699,129.7852,128.8373,129.1629,132451.0
2020-10-15 09:30:00,132.76,132.95,132.04,132.26,24437.0,127.1044,127.2863,126.4151,126.6257,24437.0
2020-10-15 09:35:00,132.97,134.23,132.97,134.22,14371.0,127.3055,128.5118,127.3055,128.5022,14371.0
2020-10-15 09:40:00,134.23,134.97,134.07,134.61,25619.0,128.5118,129.2203,128.3586,128.8756,25619.0
2020-10-15 09:45:00,134.69,135.71,134.69,135.71,11355.0,128.9522,129.9288,128.9522,129.9288,11355.0
2020-10-15 09:50:00,135.53,135.71,135.06,135.51,10801.0,129.7564,129.9288,129.3065,129.7373,10801.0
2020-10-15 09:55:00,135.78,136.28,135.35,135.49,11720.0,129.9958,130.4745,129.5841,129.7181,11720.0
2020-10-15 10:00:00,135.62,135.84,135.38,135.84,8432.0,129.8426,130.0532,129.6128,130.0532,8432.0
2020-10-15 10:05:00,135.84,136.0,134.84,134.84,4405.0,130.0532,130.2064,129.0958,129.0958,4405.0
2020-10-15 10:10:00,134.9,135.57,134.77,135.55,3487.0,129.1533,129.7947,129.0288,129.7756,3487.0
2020-10-15 10:15:00,135.56,135.67,135.16,135.43,4592.0,129.7852,129.8905,129.4022,129.6607,4592.0
2020-10-15 10:20:00,135.58,135.58,134.84,134.84,2992.0,129.8043,129.8043,129.0958,129.0958,2992.0
2020-10-15 10:25:00,134.96,135.51,134.83,135.47,3005.0,129.2107,129.7373,129.0863,129.699,3005.0
2020-10-15 10:30:00,135.47,135.62,134.39,134.48,10834.0,129.699,129.8426,128.665,128.7512,10834.0
2020-10-15 10:35:00,134.58,134.83,134.45,134.81,2296.0,128.8469,129.0863,128.7224,129.0671,2296.0
2020-10-15 10:40:00,134.81,135.0,134.57,135.0,4611.0,129.0671,129.249,128.8373,129.249,4611.0
2020-10-15 10:45:00,135.02,135.07,134.8,134.8,900.0,129.2682,129.316,129.0575,129.0575,900.0
2020-10-15 10:50:00,134.78,135.23,134.69,134.85,4339.0,129.0384,129.4692,128.9522,129.1054,4339.0
2020-10-15 10:55:00,134.83,135.37,134.69,135.2,7308.0,129.0863,129.6033,128.9522,129.4405,7308.0
2020-10-15 11:00:00,134.93,135.14,134.89,135.11,8686.0,129.182,129.3831,129.1437,129.3543,8686.0
2020-10-15 11:05:00,135.18,135.67,135.18,135.39,4200.0,129.4214,129.8905,129.4214,129.6224,4200.0
2020-10-15 11:10:00,135.38,135.5,135.28,135.41,7914.0,129.6128,129.7277,129.5171,129.6416,7914.0
2020-10-15 11:15:00,135.42,136.08,135.42,135.91,16815.0,129.6511,130.283,129.6511,130.1203,16815.0
2020-10-15 11:20:00,135.89,135.95,135.7,135.72,4469.0,130.1011,130.1585,129.9192,129.9383,4469.0
2020-10-15 11:25:00,135.66,135.66,135.13,135.13,3350.0,129.8809,129.8809,129.3735,129.3735,3350.0
2020-10-15 11:30:00,135.21,135.47,135.21,135.33,3702.0,129.4501,129.699,129.4501,129.565,3702.0
2020-10-15 11:35:00,135.25,135.3,135.03,135.11,14288.0,129.4884,129.5362,129.2777,129.3543,14288.0
2020-10-15 11:40:00,135.18,135.32,134.98,135.32,3846.0,129.4214,129.5554,129.2299,129.5554,3846.0
2020-10-15 11:45:00,135.25,135.49,135.25,135.28,1802.0,129.4884,129.7181,129.4884,129.5171,1802.0
2020-10-15 11:50:00,135.43,135.67,135.24,135.61,5927.0,129.6607,129.8905,129.4788,129.833,5927.0
2020-10-15 11:55:00,135.59,135.62,135.34,135.34,2827.0,129.8139,129.8426,129.5745,129.5745,2827.0
2020-10-15 12:00:00,135.42,135.71,135.33,135.55,4940.0,129.6511,129.9288,129.565,129.7756,4940.0
2020-10-15 12:05:00,135.62,135.62,135.12,135.19,4020.0,129.8426,129.8426,129.3639,129.4309,4020.0
2020-10-15 12:10:00,135.12,135.48,135.12,135.48,9333.0,129.3639,129.7086,129.3639,129.7086,9333.0
2020-10-15 12:15:00,135.42,135.71,135.38,135.53,4408.0,129.6511,129.9288,129.6128,129.7564,4408.0
2020-10-15 12:20:00,135.59,135.7,135.39,135.64,2778.0,129.8139,129.9192,129.6224,129.8618,2778.0
2020-10-15 12:25:00,135.71,135.8,135.43,135.58,3607.0,129.9288,130.0149,129.6607,129.8043,3607.0
2020-10-15 12:30:00,135.56,135.65,135.32,135.52,1417.0,129.7852,129.8713,129.5554,129.7469,1417.0
2020-10-15 12:35:00,135.51,135.66,135.36,135.63,6920.0,129.7373,129.8809,129.5937,129.8522,6920.0
2020-10-15 12:40:00,135.47,135.82,135.47,135.74,4870.0,129.699,130.0341,129.699,129.9575,4870.0
2020-10-15 12:45:00,135.72,135.9,135.53,135.9,2303.0,129.9383,130.1107,129.7564,130.1107,2303.0
2020-10-15 12:50:00,135.83,136.24,135.82,136.15,3500.0,130.0437,130.4362,130.0341,130.35,3500.0
2020-10-15 12:55:00,136.19,136.19,136.01,136.06,1200.0,130.3883,130.3883,130.216,130.2639,1200.0
2020-10-15 13:00:00,136.02,136.09,135.81,135.91,3604.0,130.2256,130.2926,130.0245,130.1203,3604.0
2020-10-15 13:05:00,135.93,136.08,135.91,136.08,2000.0,130.1394,130.283,130.1203,130.283,2000.0
2020-10-15 13:10:00,136.03,136.25,136.03,136.25,2628.0,130.2351,130.4458,130.2351,130.4458,2628.0
2020-10-15 13:15:00,136.27,136.41,136.25,136.41,1802.0,130.4649,130.599,130.4458,130.599,1802.0
2020-10-15 13:20:00,136.34,136.49,136.34,136.39,2242.0,130.5319,130.6755,130.5319,130.5798,2242.0
2020-10-15 13:25:00,136.38,136.55,136.37,136.4,3500.0,130.5702,130.733,130.5607,130.5894,3500.0
2020-10-15 13:30:00,136.41,136.41,135.98,135.99,4671.0,130.599,130.599,130.1873,130.1968,4671.0
2020-10-15 13:35:00,135.99,136.34,135.99,136.34,3855.0,130.1968,130.5319,130.1968,130.5319,3855.0
2020-10-15 13:40:00,136.35,136.39,136.0,136.25,2108.0,130.5415,130.5798,130.2064,130.4458,2108.0
2020-10-15 13:45:00,136.25,136.25,135.95,136.19,3231.0,130.4458,130.4458,130.1585,130.3883,3231.0
2020-10-15 13:50:00,136.19,136.37,136.12,136.24,9794.0,130.3883,130.5607,130.3213,130.4362,9794.0
2020-10-15 13:55:00,136.28,136.45,136.26,136.45,2181.0,130.4745,130.6373,130.4553,130.6373,2181.0
2020-10-15 14:00:00,136.43,136.63,136.43,136.63,5612.0,130.6181,130.8096,130.6181,130.8096,5612.0
2020-10-15 14:05:00,136.58,136.61,136.41,136.46,4000.0,130.7617,130.7904,130.599,130.6468,4000.0
2020-10-15 14:10:00,136.45,136.58,136.4,136.43,4680.0,130.6373,130.7617,130.5894,130.6181,4680.0
2020-10-15 14:15:00,136.4,136.5,136.35,136.42,1500.0,130.5894,130.6851,130.5415,130.6085,1500.0
2020-10-15 14:20:00,136.42,136.53,136.38,136.48,3223.0,130.6085,130.7138,130.5702,130.666,3223.0
2020-10-15 14:25:00,136.49,136.65,136.45,136.53,3461.0,130.6755,130.8287,130.6373,130.7138,3461.0
2020-10-15 14:30:00,136.59,136.73,136.58,136.68,4544.0,130.7713,130.9053,130.7617,130.8575,4544.0
2020-10-15 14:35:00,136.68,136.72,136.51,136.56,2400.0,130.8575,130.8957,130.6947,130.7426,2400.0
2020-10-15 14:40:00,136.61,136.63,136.38,136.42,5310.0,130.7904,130.8096,130.5702,130.6085,5310.0
2020-10-15 14:45:00,136.39,136.6,136.37,136.5,6268.0,130.5798,130.7809,130.5607,130.6851,6268.0
2020-10-15 14:50:00,136.51,136.63,136.46,136.49,1786.0,130.6947,130.8096,130.6468,130.6755,1786.0
2020-10-15 14:55:00,136.49,136.68,136.47,136.63,3210.0,130.6755,130.8575,130.6564,130.8096,3210.0
2020-10-15 15:00:00,136.57,136.82,136.57,136.71,8796.0,130.7521,130.9915,130.7521,130.8862,8796.0
2020-10-15 15:05:00,136.74,136.97,136.71,136.89,6416.0,130.9149,131.1351,130.8862,131.0585,6416.0
2020-10-15 15:10:00,136.89,136.97,136.84,136.94,4200.0,131.0585,131.1351,131.0106,131.1064,4200.0
2020-10-15 15:15:00,136.92,137.09,136.84,137.09,11721.0,131.0872,131.25,131.0106,131.25,11721.0
2020-10-15 15:20:00,137.17,137.17,136.88,137.0,8210.0,131.3266,131.3266,131.0489,131.1638,8210.0
2020-10-15 15:25:00,136.96,137.12,136.95,137.08,9325.0,131.1255,131.2787,131.116,131.2404,9325.0
2020-10-15 15:30:00,137.09,137.3,136.79,136.79,12693.0,131.25,131.451,130.9628,130.9628,12693.0
2020-10-15 15:35:00,136.81,137.03,136.7,136.94,20144.0,130.9819,131.1925,130.8766,131.1064,20144.0
2020-10-15 15:40:00,136.94,137.21,136.84,136.87,26169.0,131.1064,131.3649,131.0106,131.0394,26169.0
2020-10-15 15:45:00,136.9,136.99,136.78,136.92,45287.0,131.0681,131.1542,130.9532,131.0872,45287.0
2020-10-15 15:50:00,136.89,137.38,136.82,137.35,60202.0,131.0585,131.5276,130.9915,131.4989,60202.0
2020-10-15 15:55:00,137.31,138.51,137.13,137.86,312167.0,131.4606,132.6095,131.2883,131.9872,312167.0
2020-10-16 09:30:00,137.79,138.56,137.14,138.54,97922.0,131.9202,132.6574,131.2979,132.6382,97922.0
2020-10-16 09:35:00,138.53,139.48,137.97,138.52,19982.0,132.6286,133.5382,132.0925,132.6191,19982.0
2020-10-16 09:40:00,138.64,138.88,137.92,137.92,25583.0,132.734,132.9637,132.0446,132.0446,25583.0
2020-10-16 09:45:00,137.82,137.82,137.5,137.61,4163.0,131.9489,131.9489,131.6425,131.7478,4163.0
2020-10-16 09:50:00,137.69,138.29,137.69,137.69,13485.0,131.8244,132.3989,131.8244,131.8244,13485.0
2020-10-16 09:55:00,137.73,137.98,137.63,137.68,5714.0,131.8627,132.1021,131.767,131.8149,5714.0
2020-10-16 10:00:00,137.72,138.07,137.56,138.0,9151.0,131.8531,132.1882,131.7,132.1212,9151.0
2020-10-16 10:05:00,138.0,138.15,137.93,138.06,9719.0,132.1212,132.2648,132.0542,132.1787,9719.0
2020-10-16 10:10:00,138.14,138.63,137.99,138.17,11916.0,132.2553,132.7244,132.1116,132.284,11916.0
2020-10-16 10:15:00,137.96,138.73,137.9,138.73,7006.0,132.0829,132.8201,132.0255,132.8201,7006.0
2020-10-16 10:20:00,138.67,138.67,138.15,138.18,5304.0,132.7627,132.7627,132.2648,132.2936,5304.0
2020-10-16 10:25:00,138.25,138.39,138.01,138.29,6359.0,132.3606,132.4946,132.1308,132.3989,6359.0
2020-10-16 10:30:00,138.37,138.37,138.14,138.28,4033.0,132.4755,132.4755,132.2553,132.3893,4033.0
2020-10-16 10:35:00,138.22,138.7,138.2,138.37,19609.0,132.3318,132.7914,132.3127,132.4755,19609.0
2020-10-16 10:40:00,138.42,138.59,138.01,138.11,9841.0,132.5233,132.6861,132.1308,132.2265,9841.0
2020-10-16 10:45:00,138.04,138.22,137.82,138.19,19908.0,132.1595,132.3318,131.9489,132.3031,19908.0
2020-10-16 10:50:00,138.22,138.24,137.9,138.06,9318.0,132.3318,132.351,132.0255,132.1787,9318.0
2020-10-16 10:55:00,138.03,138.03,137.74,137.9,9391.0,132.1499,132.1499,131.8723,132.0255,9391.0
2020-10-16 11:00:00,137.74,137.76,137.61,137.67,4557.0,131.8723,131.8914,131.7478,131.8053,4557.0
2020-10-16 11:05:00,137.76,137.82,137.64,137.77,2888.0,131.8914,131.9489,131.7766,131.901,2888.0
2020-10-16 11:10:00,137.69,137.95,137.61,137.66,6910.0,131.8244,132.0734,131.7478,131.7957,6910.0
2020-10-16 11:15:00,137.66,137.72,137.33,137.66,8199.0,131.7957,131.8531,131.4798,131.7957,8199.0
2020-10-16 11:20:00,137.61,137.82,137.53,137.55,5607.0,131.7478,131.9489,131.6712,131.6904,5607.0
2020-10-16 11:25:00,137.54,137.95,137.46,137.91,4146.0,131.6808,132.0734,131.6042,132.0351,4146.0
2020-10-16 11:30:00,137.81,137.81,137.5,137.7,4585.0,131.9393,131.9393,131.6425,131.834,4585.0
2020-10-16 11:35:00,137.65,137.75,137.58,137.75,2756.0,131.7861,131.8819,131.7191,131.8819,2756.0
2020-10-16 11:40:00,137.69,137.81,137.6,137.6,2806.0,131.8244,131.9393,131.7383,131.7383,2806.0
2020-10-16 11:45:00,137.61,137.82,137.56,137.82,2858.0,131.7478,131.9489,131.7,131.9489,2858.0
2020-10-16 11:50:00,137.74,137.74,137.49,137.57,6230.0,131.8723,131.8723,131.6329,131.7095,6230.0
2020-10-16 11:55:00,137.58,137.8,137.52,137.62,7286.0,131.7191,131.9297,131.6617,131.7574,7286.0
2020-10-16 12:00:00,137.68,137.82,137.54,137.56,13316.0,131.8149,131.9489,131.6808,131.7,13316.0
2020-10-16 12:05:00,137.53,137.6,137.32,137.35,16157.0,131.6712,131.7383,131.4702,131.4989,16157.0
2020-10-16 12:10:00,137.32,137.51,137.31,137.43,8982.0,131.4702,131.6521,131.4606,131.5755,8982.0
2020-10-16 12:15:00,137.46,137.46,136.82,136.82,3703.0,131.6042,131.6042,130.9915,130.9915,3703.0
2020-10-16 12:20:00,136.84,137.04,136.79,136.88,3328.0,131.0106,131.2021,130.9628,131.0489,3328.0
2020-10-16 12:25:00,137.0,137.22,136.86,137.08,3052.0,131.1638,131.3744,131.0298,131.2404,3052.0
2020-10-16 12:30:00,137.05,137.05,136.64,136.96,7769.0,131.2117,131.2117,130.8192,131.1255,7769.0
2020-10-16 12:35:00,136.89,136.96,136.88,136.9,1524.0,131.0585,131.1255,131.0489,131.0681,1524.0
2020-10-16 12:40:00,136.84,136.87,136.84,136.87,900.0,131.0106,131.0394,131.0106,131.0394,900.0
2020-10-16 12:45:00,136.82,136.87,136.56,136.56,2066.0,130.9915,131.0394,130.7426,130.7426,2066.0
2020-10-16 12:50:00,136.64,136.69,136.47,136.63,3014.0,130.8192,130.867,130.6564,130.8096,3014.0
2020-10-16 12:55:00,136.64,136.88,136.5,136.71,13489.0,130.8192,131.0489,130.6851,130.8862,13489.0
2020-10-16 13:00:00,136.8,136.83,136.36,136.37,4344.0,130.9723,131.0011,130.5511,130.5607,4344.0
2020-10-16 13:05:00,136.39,136.39,136.1,136.14,1250.0,130.5798,130.5798,130.3022,130.3405,1250.0
2020-10-16 13:10:00,136.22,136.25,135.87,135.9,3437.0,130.417,130.4458,130.082,130.1107,3437.0
2020-10-16 13:15:00,136.01,136.3,135.91,135.99,10493.0,130.216,130.4936,130.1203,130.1968,10493.0
2020-10-16 13:20:00,135.94,136.06,135.84,135.88,4117.0,130.149,130.2639,130.0532,130.0915,4117.0
2020-10-16 13:25:00,135.94,136.13,135.9,136.11,6621.0,130.149,130.3309,130.1107,130.3117,6621.0
2020-10-16 13:30:00,136.11,136.3,136.06,136.3,5626.0,130.3117,130.4936,130.2639,130.4936,5626.0
2020-10-16 13:35:00,136.29,136.36,136.01,136.01,3405.0,130.4841,130.5511,130.216,130.216,3405.0
2020-10-16 13:40:00,136.03,136.16,135.97,136.11,6097.0,130.2351,130.3596,130.1777,130.3117,6097.0
2020-10-16 13:45:00,136.07,136.08,135.95,135.96,4747.0,130.2734,130.283,130.1585,130.1681,4747.0
2020-10-16 13:50:00,136.02,136.26,136.01,136.18,7830.0,130.2256,130.4553,130.216,130.3788,7830.0
2020-10-16 13:55:00,136.15,136.26,136.13,136.2,2744.0,130.35,130.4553,130.3309,130.3979,2744.0
2020-10-16 14:00:00,136.11,136.23,135.87,135.88,5355.0,130.3117,130.4266,130.082,130.0915,5355.0
2020-10-16 14:05:00,135.94,136.13,135.88,136.03,6600.0,130.149,130.3309,130.0915,130.2351,6600.0
2020-10-16 14:10:00,136.04,136.07,136.0,136.05,5458.0,130.2447,130.2734,130.2064,130.2543,5458.0
2020-10-16 14:15:00,136.07,136.22,136.01,136.16,6952.0,130.2734,130.417,130.216,130.3596,6952.0
2020-10-16 14:20:00,136.19,136.26,136.04,136.05,4152.0,130.3883,130.4553,130.2447,130.2543,4152.0
2020-10-16 14:25:00,136.01,136.18,136.01,136.18,4965.0,130.216,130.3788,130.216,130.3788,4965.0
2020-10-16 14:30:00,136.15,136.18,136.03,136.08,6291.0,130.35,130.3788,130.2351,130.283,6291.0
2020-10-16 14:35:00,136.06,136.08,135.82,135.84,7147.0,130.2639,130.283,130.0341,130.0532,7147.0
2020-10-16 14:40:00,135.8,135.84,135.57,135.63,6241.0,130.0149,130.0532,129.7947,129.8522,6241.0
2020-10-16 14:45:00,135.62,135.66,135.43,135.46,6526.0,129.8426,129.8809,129.6607,129.6894,6526.0
2020-10-16 14:50:00,135.47,135.91,135.47,135.91,12029.0,129.699,130.1203,129.699,130.1203,12029.0
2020-10-16 14:55:00,135.85,135.85,135.54,135.59,4186.0,130.0628,130.0628,129.766,129.8139,4186.0
2020-10-16 15:00:00,135.6,135.72,135.56,135.69,6816.0,129.8235,129.9383,129.7852,129.9096,6816.0
2020-10-16 15:05:00,135.64,135.69,135.38,135.39,7496.0,129.8618,129.9096,129.6128,129.6224,7496.0
2020-10-16 15:10:00,135.41,135.42,135.28,135.28,5289.0,129.6416,129.6511,129.5171,129.5171,5289.0
2020-10-16 15:15:00,135.28,135.41,135.27,135.37,5599.0,129.5171,129.6416,129.5075,129.6033,5599.0
2020-10-16 15:20:00,135.37,135.56,135.33,135.51,10972.0,129.6033,129.7852,129.565,129.7373,10972.0
2020-10-16 15:25:00,135.57,135.75,135.5,135.67,6611.0,129.7947,129.9671,129.7277,129.8905,6611.0
2020-10-16 15:30:00,135.65,135.68,135.36,135.44,11647.0,129.8713,129.9001,129.5937,129.6703,11647.0
2020-10-16 15:35:00,135.48,135.51,135.3,135.3,10121.0,129.7086,129.7373,129.5362,129.5362,10121.0
2020-10-16 15:40:00,135.26,135.29,135.05,135.12,10908.0,129.4979,129.5267,129.2969,129.3639,10908.0
2020-10-16 15:45:00,135.13,135.23,135.09,135.11,14489.0,129.3735,129.4692,129.3352,129.3543,14489.0
2020-10-16 15:50:00,135.12,135.16,134.72,134.78,45490.0,129.3639,129.4022,128.9809,129.0384,45490.0
2020-10-16 15:55:00,134.78,135.29,134.72,135.12,78217.0,129.0384,129.5267,128.9809,129.3639,78217.0
2020-10-19 09:30:00,134.6,135.42,134.56,135.42,33973.0,128.8661,129.6511,128.8278,129.6511,33973.0
2020-10-19 09:35:00,135.41,135.58,135.19,135.3,7346.0,129.6416,129.8043,129.4309,129.5362,7346.0
2020-10-19 09:40:00,135.39,135.43,135.08,135.43,8797.0,129.6224,129.6607,129.3256,129.6607,8797.0
2020-10-19 09:45:00,135.38,135.77,135.25,135.68,3982.0,129.6128,129.9862,129.4884,129.9001,3982.0
2020-10-19 09:50:00,135.53,135.82,135.5,135.75,5339.0,129.7564,130.0341,129.7277,129.9671,5339.0
2020-10-19 09:55:00,135.75,136.18,135.57,135.7,7045.0,129.9671,130.3788,129.7947,129.9192,7045.0
2020-10-19 10:00:00,135.7,135.98,135.45,135.98,3019.0,129.9192,130.1873,129.6798,130.1873,3019.0
2020-10-19 10:05:00,135.87,135.96,135.19,135.38,6201.0,130.082,130.1681,129.4309,129.6128,6201.0
2020-10-19 10:10:00,135.42,135.54,135.21,135.47,5218.0,129.6511,129.766,129.4501,129.699,5218.0
2020-10-19 10:15:00,135.56,135.99,135.54,135.99,3047.0,129.7852,130.1968,129.766,130.1968,3047.0
2020-10-19 10:20:00,135.76,136.24,135.76,136.21,7038.0,129.9766,130.4362,129.9766,130.4075,7038.0
2020-10-19 10:25:00,136.27,136.67,135.99,136.67,6245.0,130.4649,130.8479,130.1968,130.8479,6245.0
2020-10-19 10:30:00,136.54,136.79,136.33,136.75,13221.0,130.7234,130.9628,130.5224,130.9245,13221.0
2020-10-19 10:35:00,136.62,136.62,136.05,136.17,4341.0,130.8,130.8,130.2543,130.3692,4341.0
2020-10-19 10:40:00,136.27,136.55,136.25,136.33,2410.0,130.4649,130.733,130.4458,130.5224,2410.0
2020-10-19 10:45:00,136.24,136.38,136.05,136.05,3047.0,130.4362,130.5702,130.2543,130.2543,3047.0
2020-10-19 10:50:00,136.14,136.24,135.97,135.97,1300.0,130.3405,130.4362,130.1777,130.1777,1300.0
2020-10-19 10:55:00,135.98,136.55,135.96,136.48,5425.0,130.1873,130.733,130.1681,130.666,5425.0
2020-10-19 11:00:00,136.58,136.58,136.38,136.43,4173.0,130.7617,130.7617,130.5702,130.6181,4173.0
2020-10-19 11:05:00,136.39,136.39,136.1,136.1,1469.0,130.5798,130.5798,130.3022,130.3022,1469.0
2020-10-19 11:10:00,136.09,136.1,135.78,135.78,1710.0,130.2926,130.3022,129.9958,129.9958,1710.0
2020-10-19 11:15:00,135.8,135.97,135.62,135.69,3068.0,130.0149,130.1777,129.8426,129.9096,3068.0
2020-10-19 11:20:00,135.78,135.78,135.5,135.58,8034.0,129.9958,129.9958,129.7277,129.8043,8034.0
2020-10-19 11:25:00,135.58,136.0,135.57,135.92,4506.0,129.8043,130.2064,129.7947,130.1298,4506.0
2020-10-19 11:30:00,136.04,136.05,135.61,135.82,2544.0,130.2447,130.2543,129.833,130.0341,2544.0
2020-10-19 11:35:00,135.85,136.07,135.81,135.81,3336.0,130.0628,130.2734,130.0245,130.0245,3336.0
2020-10-19 11:40:00,135.84,136.0,135.83,135.92,1600.0,130.0532,130.2064,130.0437,130.1298,1600.0
2020-10-19 11:45:00,135.92,135.92,135.69,135.69,1471.0,130.1298,130.1298,129.9096,129.9096,1471.0
2020-10-19 11:50:00,135.67,135.79,135.63,135.67,2459.0,129.8905,130.0054,129.8522,129.8905,2459.0
2020-10-19 11:55:00,135.66,135.98,135.66,135.8,3243.0,129.8809,130.1873,129.8809,130.0149,3243.0
2020-10-19 12:00:00,135.8,136.07,135.72,135.93,3927.0,130.0149,130.2734,129.9383,130.1394,3927.0
2020-10-19 12:05:00,135.88,136.46,135.86,136.37,11923.0,130.0915,130.6468,130.0724,130.5607,11923.0
2020-10-19 12:10:00,136.31,136.41,136.22,136.39,18071.0,130.5032,130.599,130.417,130.5798,18071.0
2020-10-19 12:15:00,136.44,136.44,136.2,136.39,5143.0,130.6277,130.6277,130.3979,130.5798,5143.0
2020-10-19 12:20:00,136.34,136.34,136.19,136.31,5013.0,130.5319,130.5319,130.3883,130.5032,5013.0
2020-10-19 12:25:00,136.28,136.33,136.18,136.24,7309.0,130.4745,130.5224,130.3788,130.4362,7309.0
2020-10-19 12:30:00,136.21,136.38,136.18,136.27,6289.0,130.4075,130.5702,130.3788,130.4649,6289.0
2020-10-19 12:35:00,136.25,136.27,136.04,136.06,10211.0,130.4458,130.4649,130.2447,130.2639,10211.0
2020-10-19 12:40:00,136.05,136.19,136.0,136.18,2285.0,130.2543,130.3883,130.2064,130.3788,2285.0
2020-10-19 12:45:00,136.15,136.25,136.06,136.19,2477.0,130.35,130.4458,130.2639,130.3883,2477.0
2020-10-19 12:50:00,136.19,136.22,135.95,136.02,4036.0,130.3883,130.417,130.1585,130.2256,4036.0
2020-10-19 12:55:00,136.05,136.1,135.98,136.03,2677.0,130.2543,130.3022,130.1873,130.2351,2677.0
2020-10-19 13:00:00,136.0,136.05,135.68,135.68,2566.0,130.2064,130.2543,129.9001,129.9001,2566.0
2020-10-19 13:05:00,135.69,135.82,135.69,135.8,1928.0,129.9096,130.0341,129.9096,130.0149,1928.0
2020-10-19 13:10:00,135.72,135.96,135.72,135.92,2300.0,129.9383,130.1681,129.9383,130.1298,2300.0
2020-10-19 13:15:00,135.9,136.03,135.87,135.93,3701.0,130.1107,130.2351,130.082,130.1394,3701.0
2020-10-19 13:20:00,135.97,136.05,135.92,135.97,3803.0,130.1777,130.2543,130.1298,130.1777,3803.0
2020-10-19 13:25:00,136.0,136.0,135.81,135.89,3255.0,130.2064,130.2064,130.0245,130.1011,3255.0
2020-10-19 13:30:00,135.87,135.94,135.62,135.63,2969.0,130.082,130.149,129.8426,129.8522,2969.0
2020-10-19 13:35:00,135.69,135.74,135.65,135.74,2402.0,129.9096,129.9575,129.8713,129.9575,2402.0
2020-10-19 13:40:00,135.79,135.84,135.7,135.7,3416.0,130.0054,130.0532,129.9192,129.9192,3416.0
2020-10-19 13:45:00,135.69,135.96,135.68,135.96,12098.0,129.9096,130.1681,129.9001,130.1681,12098.0
2020-10-19 13:50:00,135.98,136.11,135.95,136.11,4606.0,130.1873,130.3117,130.1585,130.3117,4606.0
2020-10-19 13:55:00,136.08,136.08,135.7,135.7,19557.0,130.283,130.283,129.9192,129.9192,19557.0
2020-10-19 14:00:00,135.73,135.81,135.48,135.48,9751.0,129.9479,130.0245,129.7086,129.7086,9751.0
2020-10-19 14:05:00,135.49,135.49,135.11,135.19,4670.0,129.7181,129.7181,129.3543,129.4309,4670.0
2020-10-19 14:10:00,135.3,135.57,135.22,135.53,3838.0,129.5362,129.7947,129.4596,129.7564,3838.0
2020-10-19 14:15:00,135.48,135.51,135.19,135.19,2868.0,129.7086,129.7373,129.4309,129.4309,2868.0
2020-10-19 14:20:00,135.3,135.46,135.24,135.45,3966.0,129.5362,129.6894,129.4788,129.6798,3966.0
2020-10-19 14:25:00,135.4,135.41,135.23,135.25,2819.0,129.632,129.6416,129.4692,129.4884,2819.0
2020-10-19 14:30:00,135.03,135.14,134.64,134.64,3922.0,129.2777,129.3831,128.9044,128.9044,3922.0
2020-10-19 14:35:00,134.61,134.63,134.36,134.46,3608.0,128.8756,128.8948,128.6363,128.732,3608.0
2020-10-19 14:40:00,134.44,134.48,134.22,134.25,4278.0,128.7129,128.7512,128.5022,128.531,4278.0
2020-10-19 14:45:00,134.18,134.19,133.95,134.11,7732.0,128.464,128.4735,128.2437,128.3969,7732.0
2020-10-19 14:50:00,133.95,134.25,133.86,134.21,4649.0,128.2437,128.531,128.1576,128.4927,4649.0
2020-10-19 14:55:00,134.22,134.33,133.87,133.99,4617.0,128.5022,128.6076,128.1672,128.282,4617.0
2020-10-19 15:00:00,133.96,133.98,133.55,133.77,5748.0,128.2533,128.2725,127.8608,128.0714,5748.0
2020-10-19 15:05:00,133.72,133.79,133.42,133.79,3707.0,128.0235,128.0906,127.7363,128.0906,3707.0
2020-10-19 15:10:00,133.74,134.02,133.61,133.79,7612.0,128.0427,128.3108,127.9182,128.0906,7612.0
2020-10-19 15:15:00,133.78,133.85,133.55,133.56,8485.0,128.081,128.148,127.8608,127.8704,8485.0
2020-10-19 15:20:00,133.63,133.63,133.42,133.48,7506.0,127.9374,127.9374,127.7363,127.7938,7506.0
2020-10-19 15:25:00,133.53,133.92,133.4,133.69,5959.0,127.8416,128.215,127.7172,127.9948,5959.0
2020-10-19 15:30:00,133.81,134.24,133.81,134.16,5253.0,128.1097,128.5214,128.1097,128.4448,5253.0
2020-10-19 15:35:00,134.15,134.51,134.11,134.46,12789.0,128.4352,128.7799,128.3969,128.732,12789.0
2020-10-19 15:40:00,134.48,134.5,134.24,134.38,10624.0,128.7512,128.7703,128.5214,128.6554,10624.0
2020-10-19 15:45:00,134.4,134.54,134.26,134.47,17221.0,128.6746,128.8086,128.5405,128.7416,17221.0
2020-10-19 15:50:00,134.47,134.48,134.14,134.16,23892.0,128.7416,128.7512,128.4257,128.4448,23892.0
2020-10-19 15:55:00,134.24,134.47,134.07,134.43,48393.0,128.5214,128.7416,128.3586,128.7033,48393.0
2020-10-20 09:30:00,134.21,135.0,134.21,134.68,24243.0,128.4927,129.249,128.4927,128.9427,24243.0
2020-10-20 09:35:00,134.54,134.54,133.71,134.02,7697.0,128.8086,128.8086,128.014,128.3108,7697.0
2020-10-20 09:40:00,133.96,135.24,133.96,135.14,11249.0,128.2533,129.4788,128.2533,129.3831,11249.0
2020-10-20 09:45:00,134.95,135.22,134.24,134.82,11631.0,129.2011,129.4596,128.5214,129.0767,11631.0
2020-10-20 09:50:00,134.84,135.17,134.78,134.92,4980.0,129.0958,129.4118,129.0384,129.1724,4980.0
2020-10-20 09:55:00,135.05,135.66,134.92,135.66,8658.0,129.2969,129.8809,129.1724,129.8809,8658.0
2020-10-20 10:00:00,135.75,135.75,135.36,135.45,11485.0,129.9671,129.9671,129.5937,129.6798,11485.0
2020-10-20 10:05:00,135.35,135.47,135.17,135.21,2234.0,129.5841,129.699,129.4118,129.4501,2234.0
2020-10-20 10:10:00,135.21,135.4,135.21,135.3,2179.0,129.4501,129.632,129.4501,129.5362,2179.0
2020-10-20 10:15:00,135.3,136.0,135.3,135.71,3599.0,129.5362,130.2064,129.5362,129.9288,3599.0
2020-10-20 10:20:00,135.64,135.65,135.36,135.39,2195.0,129.8618,129.8713,129.5937,129.6224,2195.0
2020-10-20 10:25:00,135.38,135.78,135.37,135.78,3365.0,129.6128,129.9958,129.6033,129.9958,3365.0
2020-10-20 10:30:00,135.97,136.05,135.79,135.98,12586.0,130.1777,130.2543,130.0054,130.1873,12586.0
2020-10-20 10:35:00,135.82,136.18,135.79,136.16,5399.0,130.0341,130.3788,130.0054,130.3596,5399.0
2020-10-20 10:40:00,136.11,136.71,136.11,136.55,7601.0,130.3117,130.8862,130.3117,130.733,7601.0
2020-10-20 10:45:00,136.52,136.52,136.2,136.28,2000.0,130.7043,130.7043,130.3979,130.4745,2000.0
2020-10-20 10:50:00,136.33,136.53,136.24,136.51,3060.0,130.5224,130.7138,130.4362,130.6947,3060.0
2020-10-20 10:55:00,136.46,136.46,135.7,135.84,4611.0,130.6468,130.6468,129.9192,130.0532,4611.0
2020-10-20 11:00:00,135.84,136.04,135.77,135.81,16173.0,130.0532,130.2447,129.9862,130.0245,16173.0
2020-10-20 11:05:00,135.78,136.24,135.74,136.24,3471.0,129.9958,130.4362,129.9575,130.4362,3471.0
2020-10-20 11:10:00,136.26,136.38,136.09,136.09,2729.0,130.4553,130.5702,130.2926,130.2926,2729.0
2020-10-20 11:15:00,136.11,136.34,136.1,136.24,1807.0,130.3117,130.5319,130.3022,130.4362,1807.0
2020-10-20 11:20:00,136.19,136.19,135.81,136.15,6613.0,130.3883,130.3883,130.0245,130.35,6613.0
2020-10-20 11:25:00,136.28,136.45,136.26,136.32,3466.0,130.4745,130.6373,130.4553,130.5128,3466.0
2020-10-20 11:30:00,136.43,136.46,136.27,136.41,1713.0,130.6181,130.6468,130.4649,130.599,1713.0
2020-10-20 11:35:00,136.39,136.71,136.32,136.66,5754.0,130.5798,130.8862,130.5128,130.8383,5754.0
2020-10-20 11:40:00,136.5,136.59,136.45,136.45,1421.0,130.6851,130.7713,130.6373,130.6373,1421.0
2020-10-20 11:45:00,136.46,136.57,136.35,136.57,2257.0,130.6468,130.7521,130.5415,130.7521,2257.0
2020-10-20 11:50:00,136.63,136.68,136.49,136.68,2287.0,130.8096,130.8575,130.6755,130.8575,2287.0
2020-10-20 11:55:00,136.69,136.69,136.61,136.66,1829.0,130.867,130.867,130.7904,130.8383,1829.0
2020-10-20 12:00:00,136.69,136.82,136.68,136.76,1200.0,130.867,130.9915,130.8575,130.934,1200.0
2020-10-20 12:05:00,136.86,137.02,136.7,136.7,4065.0,131.0298,131.183,130.8766,130.8766,4065.0
2020-10-20 12:10:00,136.64,136.7,136.59,136.69,1876.0,130.8192,130.8766,130.7713,130.867,1876.0
2020-10-20 12:15:00,136.69,136.72,136.57,136.63,4963.0,130.867,130.8957,130.7521,130.8096,4963.0
2020-10-20 12:20:00,136.6,136.67,136.57,136.67,2100.0,130.7809,130.8479,130.7521,130.8479,2100.0
2020-10-20 12:25:00,136.6,136.63,136.53,136.54,1756.0,130.7809,130.8096,130.7138,130.7234,1756.0
2020-10-20 12:30:00,136.53,136.81,136.44,136.71,16785.0,130.7138,130.9819,130.6277,130.8862,16785.0
2020-10-20 12:35:00,136.75,136.86,136.62,136.8,2356.0,130.9245,131.0298,130.8,130.9723,2356.0
2020-10-20 12:40:00,136.87,137.02,136.87,136.98,1310.0,131.0394,131.183,131.0394,131.1447,1310.0
2020-10-20 12:45:00,136.89,136.95,136.82,136.88,1750.0,131.0585,131.116,130.9915,131.0489,1750.0
2020-10-20 12:50:00,136.82,136.9,136.75,136.81,1786.0,130.9915,131.0681,130.9245,130.9819,1786.0
2020-10-20 12:55:00,136.92,137.05,136.83,137.02,3454.0,131.0872,131.2117,131.0011,131.183,3454.0
2020-10-20 13:00:00,137.12,137.15,136.91,136.91,1880.0,131.2787,131.3074,131.0777,131.0777,1880.0
2020-10-20 13:05:00,136.9,137.24,136.88,137.16,2199.0,131.0681,131.3936,131.0489,131.317,2199.0
2020-10-20 13:10:00,137.01,137.17,136.99,137.17,6900.0,131.1734,131.3266,131.1542,131.3266,6900.0
2020-10-20 13:15:00,137.11,137.3,137.1,137.27,4001.0,131.2691,131.451,131.2596,131.4223,4001.0
2020-10-20 13:20:00,137.28,137.64,137.26,137.59,2463.0,131.4319,131.7766,131.4127,131.7287,2463.0
2020-10-20 13:25:00,137.61,137.83,137.61,137.83,7744.0,131.7478,131.9585,131.7478,131.9585,7744.0
2020-10-20 13:30:00,137.85,137.98,137.62,137.67,3101.0,131.9776,132.1021,131.7574,131.8053,3101.0
2020-10-20 13:35:00,137.64,137.88,137.58,137.63,6836.0,131.7766,132.0063,131.7191,131.767,6836.0
2020-10-20 13:40:00,137.69,137.85,137.68,137.81,6339.0,131.8244,131.9776,131.8149,131.9393,6339.0
2020-10-20 13:45:00,137.78,137.87,137.57,137.73,13194.0,131.9106,131.9968,131.7095,131.8627,13194.0
2020-10-20 13:50:00,137.67,137.77,137.66,137.67,12517.0,131.8053,131.901,131.7957,131.8053,12517.0
2020-10-20 13:55:00,137.67,137.73,137.39,137.73,28660.0,131.8053,131.8627,131.5372,131.8627,28660.0
2020-10-20 14:00:00,137.69,137.74,137.59,137.63,12533.0,131.8244,131.8723,131.7287,131.767,12533.0
2020-10-20 14:05:00,137.69,137.76,137.5,137.65,22385.0,131.8244,131.8914,131.6425,131.7861,22385.0
2020-10-20 14:10:00,137.65,137.87,137.59,137.79,10717.0,131.7861,131.9968,131.7287,131.9202,10717.0
2020-10-20 14:15:00,137.84,137.93,137.76,137.88,14913.0,131.968,132.0542,131.8914,132.0063,14913.0
2020-10-20 14:20:00,137.87,137.87,137.4,137.45,12574.0,131.9968,131.9968,131.5468,131.5947,12574.0
2020-10-20 14:25:00,137.47,137.48,137.16,137.25,4826.0,131.6138,131.6234,131.317,131.4032,4826.0
2020-10-20 14:30:00,137.34,137.68,137.34,137.57,5106.0,131.4893,131.8149,131.4893,131.7095,5106.0
2020-10-20 14:35:00,137.67,137.67,137.37,137.54,8160.0,131.8053,131.8053,131.5181,131.6808,8160.0
2020-10-20 14:40:00,137.52,137.65,137.42,137.47,5898.0,131.6617,131.7861,131.5659,131.6138,5898.0
2020-10-20 14:45:00,137.52,137.6,137.42,137.51,7456.0,131.6617,131.7383,131.5659,131.6521,7456.0
2020-10-20 14:50:00,137.49,137.53,137.29,137.31,4852.0,131.6329,131.6712,131.4415,131.4606,4852.0
2020-10-20 14:55:00,137.35,137.36,137.0,137.0,2902.0,131.4989,131.5085,131.1638,131.1638,2902.0
2020-10-20 15:00:00,137.05,137.4,137.05,137.28,4681.0,131.2117,131.5468,131.2117,131.4319,4681.0
2020-10-20 15:05:00,137.22,137.31,136.94,136.99,13939.0,131.3744,131.4606,131.1064,131.1542,13939.0
2020-10-20 15:10:00,136.89,136.89,136.57,136.88,8119.0,131.0585,131.0585,130.7521,131.0489,8119.0
2020-10-20 15:15:00,136.78,136.84,136.58,136.78,10496.0,130.9532,131.0106,130.7617,130.9532,10496.0
2020-10-20 15:20:00,136.79,136.88,136.59,136.85,4893.0,130.9628,131.0489,130.7713,131.0202,4893.0
2020-10-20 15:25:00,136.75,137.08,136.64,137.0,6683.0,130.9245,131.2404,130.8192,131.1638,6683.0
2020-10-20 15:30:00,136.96,136.96,136.6,136.78,4157.0,131.1255,131.1255,130.7809,130.9532,4157.0
2020-10-20 15:35:00,136.83,136.83,136.43,136.59,14498.0,131.0011,131.0011,130.6181,130.7713,14498.0
2020-10-20 15:40:00,136.62,137.01,136.57,136.84,9226.0,130.8,131.1734,130.7521,131.0106,9226.0
2020-10-20 15:45:00,136.84,137.04,136.8,136.85,24716.0,131.0106,131.2021,130.9723,131.0202,24716.0
2020-10-20 15:50:00,136.8,136.87,136.51,136.6,16927.0,130.9723,131.0394,130.6947,130.7809,16927.0
2020-10-20 15:55:00,136.62,136.74,136.46,136.53,69206.0,130.8,130.9149,130.6468,130.7138,69206.0
2020-10-21 09:30:00,135.59,137.72,135.59,137.15,40364.0,129.8139,131.8531,129.8139,131.3074,40364.0
2020-10-21 09:35:00,137.48,138.62,136.61,136.61,32099.0,131.6234,132.7148,130.7904,130.7904,32099.0
2020-10-21 09:40:00,137.1,138.89,136.62,138.85,17853.0,131.2596,132.9733,130.8,132.935,17853.0
2020-10-21 09:45:00,138.88,138.88,137.73,137.84,16202.0,132.9637,132.9637,131.8627,131.968,16202.0
2020-10-21 09:50:00,137.72,138.65,137.56,138.65,8736.0,131.8531,132.7435,131.7,132.7435,8736.0
2020-10-21 09:55:00,138.67,138.8,138.17,138.55,8376.0,132.7627,132.8871,132.284,132.6478,8376.0
2020-10-21 10:00:00,138.66,138.89,138.0,138.14,12989.0,132.7531,132.9733,132.1212,132.2553,12989.0
2020-10-21 10:05:00,138.27,138.57,138.0,138.13,6380.0,132.3797,132.6669,132.1212,132.2457,6380.0
2020-10-21 10:10:00,138.34,138.48,138.16,138.21,7348.0,132.4467,132.5808,132.2744,132.3223,7348.0
2020-10-21 10:15:00,138.27,138.27,138.02,138.18,9311.0,132.3797,132.3797,132.1404,132.2936,9311.0
2020-10-21 10:20:00,138.27,138.27,137.94,137.94,14234.0,132.3797,132.3797,132.0638,132.0638,14234.0
2020-10-21 10:25:00,137.88,138.27,137.81,138.27,4000.0,132.0063,132.3797,131.9393,132.3797,4000.0
2020-10-21 10:30:00,138.17,138.27,137.98,138.1,8126.0,132.284,132.3797,132.1021,132.217,8126.0
2020-10-21 10:35:00,138.16,138.31,138.06,138.16,14888.0,132.2744,132.418,132.1787,132.2744,14888.0
2020-10-21 10:40:00,138.27,138.28,138.04,138.06,6384.0,132.3797,132.3893,132.1595,132.1787,6384.0
2020-10-21 10:45:00,138.13,138.17,137.39,137.4,6100.0,132.2457,132.284,131.5372,131.5468,6100.0
2020-10-21 10:50:00,137.38,137.56,137.27,137.38,7158.0,131.5276,131.7,131.4223,131.5276,7158.0
2020-10-21 10:55:00,137.43,137.55,137.3,137.34,6267.0,131.5755,131.6904,131.451,131.4893,6267.0
2020-10-21 11:00:00,137.25,137.4,137.02,137.02,1707.0,131.4032,131.5468,131.183,131.183,1707.0
2020-10-21 11:05:00,137.01,137.01,136.73,136.83,7748.0,131.1734,131.1734,130.9053,131.0011,7748.0
2020-10-21 11:10:00,136.79,137.14,136.72,136.92,6153.0,130.9628,131.2979,130.8957,131.0872,6153.0
2020-10-21 11:15:00,136.91,137.0,136.73,136.76,8700.0,131.0777,131.1638,130.9053,130.934,8700.0
2020-10-21 11:20:00,136.77,136.77,136.32,136.42,6879.0,130.9436,130.9436,130.5128,130.6085,6879.0
2020-10-21 11:25:00,136.34,136.83,136.27,136.71,6088.0,130.5319,131.0011,130.4649,130.8862,6088.0
2020-10-21 11:30:00,136.73,137.01,136.72,137.0,12764.0,130.9053,131.1734,130.8957,131.1638,12764.0
2020-10-21 11:35:00,137.01,137.15,136.89,137.11,17146.0,131.1734,131.3074,131.0585,131.2691,17146.0
2020-10-21 11:40:00,137.07,137.48,137.0,137.48,4700.0,131.2308,131.6234,131.1638,131.6234,4700.0
2020-10-21 11:45:00,137.41,137.52,137.34,137.47,3823.0,131.5564,131.6617,131.4893,131.6138,3823.0
2020-10-21 11:50:00,137.39,137.81,137.39,137.8,2115.0,131.5372,131.9393,131.5372,131.9297,2115.0
2020-10-21 11:55:00,137.79,137.79,137.21,137.21,2770.0,131.9202,131.9202,131.3649,131.3649,2770.0
2020-10-21 12:00:00,137.33,137.55,137.28,137.32,3340.0,131.4798,131.6904,131.4319,131.4702,3340.0
2020-10-21 12:05:00,137.37,137.71,137.37,137.71,4264.0,131.5181,131.8436,131.5181,131.8436,4264.0
2020-10-21 12:10:00,137.57,137.57,137.22,137.39,2100.0,131.7095,131.7095,131.3744,131.5372,2100.0
2020-10-21 12:15:00,137.33,137.55,137.33,137.42,700.0,131.4798,131.6904,131.4798,131.5659,700.0
2020-10-21 12:20:00,137.39,138.08,137.39,137.9,12100.0,131.5372,132.1978,131.5372,132.0255,12100.0
2020-10-21 12:25:00,137.91,138.01,137.68,137.86,12947.0,132.0351,132.1308,131.8149,131.9872,12947.0
2020-10-21 12:30:00,137.94,137.97,137.65,137.65,3835.0,132.0638,132.0925,131.7861,131.7861,3835.0
2020-10-21 12:35:00,137.59,137.64,137.52,137.64,1410.0,131.7287,131.7766,131.6617,131.7766,1410.0
2020-10-21 12:40:00,137.64,137.69,137.6,137.61,594.0,131.7766,131.8244,131.7383,131.7478,594.0
2020-10-21 12:45:00,137.67,137.81,137.66,137.81,3471.0,131.8053,131.9393,131.7957,131.9393,3471.0
2020-10-21 12:50:00,137.89,138.08,137.61,137.61,4669.0,132.0159,132.1978,131.7478,131.7478,4669.0
2020-10-21 12:55:00,137.65,137.85,137.43,137.79,3615.0,131.7861,131.9776,131.5755,131.9202,3615.0
2020-10-21 13:00:00,137.67,137.93,137.66,137.93,1800.0,131.8053,132.0542,131.7957,132.0542,1800.0
2020-10-21 13:05:00,137.93,138.03,137.83,137.95,2807.0,132.0542,132.1499,131.9585,132.0734,2807.0
2020-10-21 13:10:00,137.94,137.94,137.2,137.35,3251.0,132.0638,132.0638,131.3553,131.4989,3251.0
2020-10-21 13:15:00,137.38,137.58,137.32,137.32,4575.0,131.5276,131.7191,131.4702,131.4702,4575.0
2020-10-21 13:20:00,137.31,137.36,136.98,137.14,29400.0,131.4606,131.5085,131.1447,131.2979,29400.0
2020-10-21 13:25:00,137.16,137.4,136.83,137.01,105086.0,131.317,131.5468,131.0011,131.1734,105086.0
2020-10-21 13:30:00,137.06,137.07,136.64,136.9,6955.0,131.2213,131.2308,130.8192,131.0681,6955.0
2020-10-21 13:35:00,136.77,136.9,136.62,136.77,3514.0,130.9436,131.0681,130.8,130.9436,3514.0
2020-10-21 13:40:00,136.82,137.14,136.82,137.0,2169.0,130.9915,131.2979,130.9915,131.1638,2169.0
2020-10-21 13:45:00,136.78,136.9,136.65,136.86,13561.0,130.9532,131.0681,130.8287,131.0298,13561.0
2020-10-21 13:50:00,136.94,136.98,136.71,136.76,10729.0,131.1064,131.1447,130.8862,130.934,10729.0
2020-10-21 13:55:00,136.5,136.75,136.5,136.6,2957.0,130.6851,130.9245,130.6851,130.7809,2957.0
2020-10-21 14:00:00,136.72,136.84,136.71,136.72,1300.0,130.8957,131.0106,130.8862,130.8957,1300.0
2020-10-21 14:05:00,136.7,136.87,136.61,136.83,3002.0,130.8766,131.0394,130.7904,131.0011,3002.0
2020-10-21 14:10:00,136.76,136.97,136.74,136.87,6575.0,130.934,131.1351,130.9149,131.0394,6575.0
2020-10-21 14:15:00,136.93,136.94,136.82,136.91,1521.0,131.0968,131.1064,130.9915,131.0777,1521.0
2020-10-21 14:20:00,136.91,136.91,136.7,136.88,2348.0,131.0777,131.0777,130.8766,131.0489,2348.0
2020-10-21 14:25:00,136.84,137.13,136.84,137.13,3531.0,131.0106,131.2883,131.0106,131.2883,3531.0
2020-10-21 14:30:00,137.09,137.09,136.89,137.0,4076.0,131.25,131.25,131.0585,131.1638,4076.0
2020-10-21 14:35:00,137.0,137.02,136.95,137.0,5048.0,131.1638,131.183,131.116,131.1638,5048.0
2020-10-21 14:40:00,137.0,137.09,136.9,136.95,7171.0,131.1638,131.25,131.0681,131.116,7171.0
2020-10-21 14:45:00,137.0,137.04,136.81,136.98,2012.0,131.1638,131.2021,130.9819,131.1447,2012.0
2020-10-21 14:50:00,136.96,137.1,136.89,137.0,4667.0,131.1255,131.2596,131.0585,131.1638,4667.0
2020-10-21 14:55:00,137.0,137.04,136.92,136.95,7646.0,131.1638,131.2021,131.0872,131.116,7646.0
2020-10-21 15:00:00,137.0,137.0,136.8,136.87,5200.0,131.1638,131.1638,130.9723,131.0394,5200.0
2020-10-21 15:05:00,136.93,137.0,136.85,136.96,8400.0,131.0968,131.1638,131.0202,131.1255,8400.0
2020-10-21 15:10:00,136.98,137.03,136.72,136.72,8344.0,131.1447,131.1925,130.8957,130.8957,8344.0
2020-10-21 15:15:00,136.67,136.78,136.42,136.43,6500.0,130.8479,130.9532,130.6085,130.6181,6500.0
2020-10-21 15:20:00,136.48,136.54,136.43,136.52,4187.0,130.666,130.7234,130.6181,130.7043,4187.0
2020-10-21 15:25:00,136.49,136.68,136.41,136.55,6709.0,130.6755,130.8575,130.599,130.733,6709.0
2020-10-21 15:30:00,136.54,136.62,135.95,136.05,8704.0,130.7234,130.8,130.1585,130.2543,8704.0
2020-10-21 15:35:00,136.11,136.33,136.1,136.19,12109.0,130.3117,130.5224,130.3022,130.3883,12109.0
2020-10-21 15:40:00,136.18,136.18,135.9,136.0,12519.0,130.3788,130.3788,130.1107,130.2064,12519.0
2020-10-21 15:45:00,135.9,136.04,135.69,135.97,22830.0,130.1107,130.2447,129.9096,130.1777,22830.0
2020-10-21 15:50:00,136.02,136.43,135.92,136.42,31496.0,130.2256,130.6181,130.1298,130.6085,31496.0
2020-10-21 15:55:00,136.45,136.59,135.87,135.98,68728.0,130.6373,130.7713,130.082,130.1873,68728.0
2020-10-22 09:30:00,135.83,136.97,135.78,136.97,16189.0,130.0437,131.1351,129.9958,131.1351,16189.0
2020-10-22 09:35:00,137.09,137.58,137.08,137.58,5220.0,131.25,131.7191,131.2404,131.7191,5220.0
2020-10-22 09:40:00,137.38,137.68,137.23,137.68,4522.0,131.5276,131.8149,131.384,131.8149,4522.0
2020-10-22 09:45:00,137.65,138.11,137.29,137.29,5962.0,131.7861,132.2265,131.4415,131.4415,5962.0
2020-10-22 09:50:00,137.42,137.53,136.89,137.05,4011.0,131.5659,131.6712,131.0585,131.2117,4011.0
2020-10-22 09:55:00,137.18,137.49,137.1,137.2,3200.0,131.3362,131.6329,131.2596,131.3553,3200.0
2020-10-22 10:00:00,137.3,137.58,136.85,136.85,12612.0,131.451,131.7191,131.0202,131.0202,12612.0
2020-10-22 10:05:00,136.77,137.05,136.75,137.04,3454.0,130.9436,131.2117,130.9245,131.2021,3454.0
2020-10-22 10:10:00,137.03,137.17,136.44,136.8,7788.0,131.1925,131.3266,130.6277,130.9723,7788.0
2020-10-22 10:15:00,136.81,136.81,136.17,136.17,1099.0,130.9819,130.9819,130.3692,130.3692,1099.0
2020-10-22 10:20:00,136.23,136.46,136.15,136.23,5786.0,130.4266,130.6468,130.35,130.4266,5786.0
2020-10-22 10:25:00,136.15,136.22,135.94,136.12,7342.0,130.35,130.417,130.149,130.3213,7342.0
2020-10-22 10:30:00,135.97,136.16,135.96,136.0,2234.0,130.1777,130.3596,130.1681,130.2064,2234.0
2020-10-22 10:35:00,135.81,136.01,134.91,134.91,17995.0,130.0245,130.216,129.1629,129.1629,17995.0
2020-10-22 10:40:00,134.89,134.94,134.58,134.78,3796.0,129.1437,129.1916,128.8469,129.0384,3796.0
2020-10-22 10:45:00,134.78,134.99,134.69,134.88,5826.0,129.0384,129.2394,128.9522,129.1341,5826.0
2020-10-22 10:50:00,134.78,135.51,134.78,135.34,13364.0,129.0384,129.7373,129.0384,129.5745,13364.0
2020-10-22 10:55:00,135.54,135.71,135.32,135.43,7464.0,129.766,129.9288,129.5554,129.6607,7464.0
2020-10-22 11:00:00,135.58,135.6,134.86,134.86,5562.0,129.8043,129.8235,129.115,129.115,5562.0
2020-10-22 11:05:00,134.93,134.98,134.67,134.89,11913.0,129.182,129.2299,128.9331,129.1437,11913.0
2020-10-22 11:10:00,134.92,135.3,134.87,135.3,3583.0,129.1724,129.5362,129.1246,129.5362,3583.0
2020-10-22 11:15:00,135.31,135.43,135.22,135.36,4670.0,129.5458,129.6607,129.4596,129.5937,4670.0
2020-10-22 11:20:00,135.45,135.51,135.35,135.44,3258.0,129.6798,129.7373,129.5841,129.6703,3258.0
2020-10-22 11:25:00,135.36,135.46,135.23,135.43,8574.0,129.5937,129.6894,129.4692,129.6607,8574.0
2020-10-22 11:30:00,135.39,135.45,135.25,135.28,1550.0,129.6224,129.6798,129.4884,129.5171,1550.0
2020-10-22 11:35:00,135.21,135.3,134.9,135.02,2100.0,129.4501,129.5362,129.1533,129.2682,2100.0
2020-10-22 11:40:00,135.0,135.07,134.81,135.07,3473.0,129.249,129.316,129.0671,129.316,3473.0
2020-10-22 11:45:00,135.0,135.08,134.87,134.92,1709.0,129.249,129.3256,129.1246,129.1724,1709.0
2020-10-22 11:50:00,134.97,134.98,134.58,134.63,2272.0,129.2203,129.2299,128.8469,128.8948,2272.0
2020-10-22 11:55:00,134.57,134.63,134.44,134.58,3300.0,128.8373,128.8948,128.7129,128.8469,3300.0
2020-10-22 12:00:00,134.6,134.69,134.43,134.43,3804.0,128.8661,128.9522,128.7033,128.7033,3804.0
2020-10-22 12:05:00,134.53,134.74,134.53,134.74,2280.0,128.799,129.0001,128.799,129.0001,2280.0
2020-10-22 12:10:00,134.73,134.85,134.64,134.77,3521.0,128.9905,129.1054,128.9044,129.0288,3521.0
2020-10-22 12:15:00,134.84,135.01,134.8,134.94,2617.0,129.0958,129.2586,129.0575,129.1916,2617.0
2020-10-22 12:20:00,135.02,135.18,135.02,135.09,3476.0,129.2682,129.4214,129.2682,129.3352,3476.0
2020-10-22 12:25:00,134.97,135.11,134.95,135.09,3643.0,129.2203,129.3543,129.2011,129.3352,3643.0
2020-10-22 12:30:00,134.99,135.11,134.89,134.94,4166.0,129.2394,129.3543,129.1437,129.1916,4166.0
2020-10-22 12:35:00,135.06,135.12,135.02,135.12,1512.0,129.3065,129.3639,129.2682,129.3639,1512.0
2020-10-22 12:40:00,135.1,135.1,134.84,135.01,1850.0,129.3448,129.3448,129.0958,129.2586,1850.0
2020-10-22 12:45:00,134.92,135.09,134.8,135.09,2661.0,129.1724,129.3352,129.0575,129.3352,2661.0
2020-10-22 12:50:00,135.15,135.22,135.0,135.0,2341.0,129.3926,129.4596,129.249,129.249,2341.0
2020-10-22 12:55:00,135.09,135.33,135.07,135.21,2900.0,129.3352,129.565,129.316,129.4501,2900.0
2020-10-22 13:00:00,135.26,135.44,135.21,135.26,1505.0,129.4979,129.6703,129.4501,129.4979,1505.0
2020-10-22 13:05:00,135.23,135.36,135.16,135.33,4586.0,129.4692,129.5937,129.4022,129.565,4586.0
2020-10-22 13:10:00,135.44,135.64,135.43,135.62,3191.0,129.6703,129.8618,129.6607,129.8426,3191.0
2020-10-22 13:15:00,135.7,135.7,135.57,135.58,2838.0,129.9192,129.9192,129.7947,129.8043,2838.0
2020-10-22 13:20:00,135.48,135.56,135.45,135.55,4297.0,129.7086,129.7852,129.6798,129.7756,4297.0
2020-10-22 13:25:00,135.57,135.65,135.38,135.4,2202.0,129.7947,129.8713,129.6128,129.632,2202.0
2020-10-22 13:30:00,135.48,135.61,135.48,135.54,2522.0,129.7086,129.833,129.7086,129.766,2522.0
2020-10-22 13:35:00,135.55,135.66,135.52,135.63,4605.0,129.7756,129.8809,129.7469,129.8522,4605.0
2020-10-22 13:40:00,135.63,135.73,135.48,135.59,14698.0,129.8522,129.9479,129.7086,129.8139,14698.0
2020-10-22 13:45:00,135.65,135.72,135.55,135.72,3045.0,129.8713,129.9383,129.7756,129.9383,3045.0
2020-10-22 13:50:00,135.7,135.87,135.56,135.73,6897.0,129.9192,130.082,129.7852,129.9479,6897.0
2020-10-22 13:55:00,135.71,135.96,135.67,135.96,2916.0,129.9288,130.1681,129.8905,130.1681,2916.0
2020-10-22 14:00:00,136.0,136.02,135.63,135.68,5600.0,130.2064,130.2256,129.8522,129.9001,5600.0
2020-10-22 14:05:00,135.68,135.91,135.68,135.91,3989.0,129.9001,130.1203,129.9001,130.1203,3989.0
2020-10-22 14:10:00,135.93,136.03,135.82,135.9,3600.0,130.1394,130.2351,130.0341,130.1107,3600.0
2020-10-22 14:15:00,135.92,136.09,135.82,135.87,7200.0,130.1298,130.2926,130.0341,130.082,7200.0
2020-10-22 14:20:00,135.84,136.02,135.84,135.98,4959.0,130.0532,130.2256,130.0532,130.1873,4959.0
2020-10-22 14:25:00,136.0,136.0,135.82,135.88,7742.0,130.2064,130.2064,130.0341,130.0915,7742.0
2020-10-22 14:30:00,135.86,135.94,135.81,135.84,10303.0,130.0724,130.149,130.0245,130.0532,10303.0
2020-10-22 14:35:00,135.89,136.03,135.85,135.88,2626.0,130.1011,130.2351,130.0628,130.0915,2626.0
2020-10-22 14:40:00,135.92,135.97,135.54,135.56,7383.0,130.1298,130.1777,129.766,129.7852,7383.0
2020-10-22 14:45:00,135.56,135.6,135.03,135.03,7381.0,129.7852,129.8235,129.2777,129.2777,7381.0
2020-10-22 14:50:00,135.11,135.22,134.99,135.12,24309.0,129.3543,129.4596,129.2394,129.3639,24309.0
2020-10-22 14:55:00,135.12,135.32,135.08,135.12,6707.0,129.3639,129.5554,129.3256,129.3639,6707.0
2020-10-22 15:00:00,135.12,135.25,135.1,135.24,7506.0,129.3639,129.4884,129.3448,129.4788,7506.0
2020-10-22 15:05:00,135.2,135.2,135.04,135.11,6152.0,129.4405,129.4405,129.2873,129.3543,6152.0
2020-10-22 15:10:00,135.13,135.26,135.06,135.26,11880.0,129.3735,129.4979,129.3065,129.4979,11880.0
2020-10-22 15:15:00,135.3,135.39,135.13,135.27,10246.0,129.5362,129.6224,129.3735,129.5075,10246.0
2020-10-22 15:20:00,135.25,135.29,135.08,135.08,9903.0,129.4884,129.5267,129.3256,129.3256,9903.0
2020-10-22 15:25:00,135.12,135.24,135.08,135.23,23688.0,129.3639,129.4788,129.3256,129.4692,23688.0
2020-10-22 15:30:00,135.23,135.23,135.03,135.03,14636.0,129.4692,129.4692,129.2777,129.2777,14636.0
2020-10-22 15:35:00,135.09,135.21,135.05,135.1,16514.0,129.3352,129.4501,129.2969,129.3448,16514.0
2020-10-22 15:40:00,135.08,135.36,135.07,135.09,19403.0,129.3256,129.5937,129.316,129.3352,19403.0
2020-10-22 15:45:00,135.09,135.13,134.96,134.97,23211.0,129.3352,129.3735,129.2107,129.2203,23211.0
2020-10-22 15:50:00,134.92,135.05,134.73,134.89,33519.0,129.1724,129.2969,128.9905,129.1437,33519.0
2020-10-22 15:55:00,134.83,135.29,134.73,135.21,125826.0,129.0863,129.5267,128.9905,129.4501,125826.0
2020-10-23 09:30:00,136.65,136.86,136.44,136.86,26955.0,130.8287,131.0298,130.6277,131.0298,26955.0
2020-10-23 09:35:00,136.75,137.83,136.52,137.78,7301.0,130.9245,131.9585,130.7043,131.9106,7301.0
2020-10-23 09:40:00,137.83,137.84,137.4,137.47,8006.0,131.9585,131.968,131.5468,131.6138,8006.0
2020-10-23 09:45:00,137.37,137.84,136.85,136.86,19265.0,131.5181,131.968,131.0202,131.0298,19265.0
2020-10-23 09:50:00,136.69,136.79,136.02,136.05,16494.0,130.867,130.9628,130.2256,130.2543,16494.0
2020-10-23 09:55:00,136.23,136.87,136.17,136.47,9998.0,130.4266,131.0394,130.3692,130.6564,9998.0
2020-10-23 10:00:00,136.49,137.12,136.49,137.06,5107.0,130.6755,131.2787,130.6755,131.2213,5107.0
2020-10-23 10:05:00,136.92,137.07,136.19,136.65,6903.0,131.0872,131.2308,130.3883,130.8287,6903.0
2020-10-23 10:10:00,136.52,136.77,136.39,136.44,5634.0,130.7043,130.9436,130.5798,130.6277,5634.0
2020-10-23 10:15:00,136.28,136.28,135.67,135.67,3108.0,130.4745,130.4745,129.8905,129.8905,3108.0
2020-10-23 10:20:00,135.69,135.86,135.47,135.62,3491.0,129.9096,130.0724,129.699,129.8426,3491.0
2020-10-23 10:25:00,135.55,135.84,135.37,135.38,4367.0,129.7756,130.0532,129.6033,129.6128,4367.0
2020-10-23 10:30:00,135.31,135.68,135.26,135.68,4501.0,129.5458,129.9001,129.4979,129.9001,4501.0
2020-10-23 10:35:00,135.68,135.93,135.56,135.82,6133.0,129.9001,130.1394,129.7852,130.0341,6133.0
2020-10-23 10:40:00,135.84,136.3,135.84,136.15,3165.0,130.0532,130.4936,130.0532,130.35,3165.0
2020-10-23 10:45:00,136.27,136.37,136.14,136.21,2100.0,130.4649,130.5607,130.3405,130.4075,2100.0
2020-10-23 10:50:00,136.25,136.36,136.05,136.13,1320.0,130.4458,130.5511,130.2543,130.3309,1320.0
2020-10-23 10:55:00,136.13,136.22,136.03,136.22,3051.0,130.3309,130.417,130.2351,130.417,3051.0
2020-10-23 11:00:00,136.19,136.33,135.92,135.92,7757.0,130.3883,130.5224,130.1298,130.1298,7757.0
2020-10-23 11:05:00,136.01,136.16,136.0,136.16,2000.0,130.216,130.3596,130.2064,130.3596,2000.0
2020-10-23 11:10:00,136.04,136.35,136.04,136.15,4284.0,130.2447,130.5415,130.2447,130.35,4284.0
2020-10-23 11:15:00,136.18,136.31,136.18,136.27,2778.0,130.3788,130.5032,130.3788,130.4649,2778.0
2020-10-23 11:20:00,136.22,136.29,135.9,135.98,8343.0,130.417,130.4841,130.1107,130.1873,8343.0
2020-10-23 11:25:00,135.91,135.93,135.72,135.76,1900.0,130.1203,130.1394,129.9383,129.9766,1900.0
2020-10-23 11:30:00,135.83,136.08,135.64,136.01,3190.0,130.0437,130.283,129.8618,130.216,3190.0
2020-10-23 11:35:00,135.93,136.02,135.85,135.92,2735.0,130.1394,130.2256,130.0628,130.1298,2735.0
2020-10-23 11:40:00,135.93,136.05,135.91,135.96,1849.0,130.1394,130.2543,130.1203,130.1681,1849.0
2020-10-23 11:45:00,136.01,136.01,135.85,135.93,1400.0,130.216,130.216,130.0628,130.1394,1400.0
2020-10-23 11:50:00,136.04,136.04,135.79,135.79,2101.0,130.2447,130.2447,130.0054,130.0054,2101.0
2020-10-23 11:55:00,135.8,135.88,135.77,135.88,2120.0,130.0149,130.0915,129.9862,130.0915,2120.0
2020-10-23 12:00:00,135.87,135.92,135.87,135.89,900.0,130.082,130.1298,130.082,130.1011,900.0
2020-10-23 12:05:00,135.85,135.85,135.35,135.35,1299.0,130.0628,130.0628,129.5841,129.5841,1299.0
2020-10-23 12:10:00,135.4,135.54,135.39,135.44,2506.0,129.632,129.766,129.6224,129.6703,2506.0
2020-10-23 12:15:00,135.34,135.35,134.85,134.92,3163.0,129.5745,129.5841,129.1054,129.1724,3163.0
2020-10-23 12:20:00,134.93,134.97,134.8,134.9,1650.0,129.182,129.2203,129.0575,129.1533,1650.0
2020-10-23 12:25:00,134.92,135.04,134.9,134.97,1454.0,129.1724,129.2873,129.1533,129.2203,1454.0
2020-10-23 12:30:00,135.06,135.12,134.93,135.1,3300.0,129.3065,129.3639,129.182,129.3448,3300.0
2020-10-23 12:35:00,135.02,135.02,134.86,134.95,1021.0,129.2682,129.2682,129.115,129.2011,1021.0
2020-10-23 12:40:00,135.01,135.1,134.92,135.09,4074.0,129.2586,129.3448,129.1724,129.3352,4074.0
2020-10-23 12:45:00,135.11,135.3,135.02,135.19,7682.0,129.3543,129.5362,129.2682,129.4309,7682.0
2020-10-23 12:50:00,135.16,135.16,134.82,134.82,2900.0,129.4022,129.4022,129.0767,129.0767,2900.0
2020-10-23 12:55:00,134.87,135.01,134.86,134.96,4129.0,129.1246,129.2586,129.115,129.2107,4129.0
2020-10-23 13:00:00,134.88,135.19,134.88,135.11,4251.0,129.1341,129.4309,129.1341,129.3543,4251.0
2020-10-23 13:05:00,135.12,135.16,134.98,134.98,34908.0,129.3639,129.4022,129.2299,129.2299,34908.0
2020-10-23 13:10:00,134.98,135.08,134.8,134.86,29282.0,129.2299,129.3256,129.0575,129.115,29282.0
2020-10-23 13:15:00,134.82,135.14,134.82,134.99,5769.0,129.0767,129.3831,129.0767,129.2394,5769.0
2020-10-23 13:20:00,134.96,135.14,134.93,135.04,7491.0,129.2107,129.3831,129.182,129.2873,7491.0
2020-10-23 13:25:00,135.08,135.58,135.01,135.58,15388.0,129.3256,129.8043,129.2586,129.8043,15388.0
2020-10-23 13:30:00,135.58,136.11,135.58,135.99,2996.0,129.8043,130.3117,129.8043,130.1968,2996.0
2020-10-23 13:35:00,135.98,135.98,135.56,135.56,4750.0,130.1873,130.1873,129.7852,129.7852,4750.0
2020-10-23 13:40:00,135.56,135.69,135.49,135.54,2800.0,129.7852,129.9096,129.7181,129.766,2800.0
2020-10-23 13:45:00,135.51,135.68,135.48,135.48,2189.0,129.7373,129.9001,129.7086,129.7086,2189.0
2020-10-23 13:50:00,135.42,135.51,135.31,135.51,6321.0,129.6511,129.7373,129.5458,129.7373,6321.0
2020-10-23 13:55:00,135.56,135.81,135.56,135.81,2110.0,129.7852,130.0245,129.7852,130.0245,2110.0
2020-10-23 14:00:00,135.77,135.77,135.61,135.61,3012.0,129.9862,129.9862,129.833,129.833,3012.0
2020-10-23 14:05:00,135.68,135.9,135.63,135.9,2537.0,129.9001,130.1107,129.8522,130.1107,2537.0
2020-10-23 14:10:00,135.92,135.94,135.74,135.83,3202.0,130.1298,130.149,129.9575,130.0437,3202.0
2020-10-23 14:15:00,135.85,135.93,135.8,135.93,2700.0,130.0628,130.1394,130.0149,130.1394,2700.0
2020-10-23 14:20:00,135.9,135.94,135.85,135.91,3793.0,130.1107,130.149,130.0628,130.1203,3793.0
2020-10-23 14:25:00,135.93,136.02,135.9,135.91,2762.0,130.1394,130.2256,130.1107,130.1203,2762.0
2020-10-23 14:30:00,135.95,136.09,135.95,136.06,3300.0,130.1585,130.2926,130.1585,130.2639,3300.0
2020-10-23 14:35:00,136.0,136.14,135.95,136.1,3000.0,130.2064,130.3405,130.1585,130.3022,3000.0
2020-10-23 14:40:00,136.13,136.16,135.85,135.85,4718.0,130.3309,130.3596,130.0628,130.0628,4718.0
2020-10-23 14:45:00,135.87,136.0,135.87,135.9,2300.0,130.082,130.2064,130.082,130.1107,2300.0
2020-10-23 14:50:00,135.97,136.12,135.97,136.12,2439.0,130.1777,130.3213,130.1777,130.3213,2439.0
2020-10-23 14:55:00,136.12,136.21,136.08,136.1,4070.0,130.3213,130.4075,130.283,130.3022,4070.0
2020-10-23 15:00:00,136.12,136.19,136.12,136.18,2362.0,130.3213,130.3883,130.3213,130.3788,2362.0
2020-10-23 15:05:00,136.21,136.21,136.07,136.09,2738.0,130.4075,130.4075,130.2734,130.2926,2738.0
2020-10-23 15:10:00,136.13,136.18,136.0,136.15,6253.0,130.3309,130.3788,130.2064,130.35,6253.0
2020-10-23 15:15:00,136.17,136.18,136.02,136.08,3436.0,130.3692,130.3788,130.2256,130.283,3436.0
2020-10-23 15:20:00,136.09,136.37,136.08,136.23,10992.0,130.2926,130.5607,130.283,130.4266,10992.0
2020-10-23 15:25:00,136.3,136.85,136.3,136.85,5745.0,130.4936,131.0202,130.4936,131.0202,5745.0
2020-10-23 15:30:00,136.79,136.8,136.55,136.69,6373.0,130.9628,130.9723,130.733,130.867,6373.0
2020-10-23 15:35:00,136.71,136.92,136.63,136.81,11850.0,130.8862,131.0872,130.8096,130.9819,11850.0
2020-10-23 15:40:00,136.82,136.96,136.75,136.94,10970.0,130.9915,131.1255,130.9245,131.1064,10970.0
2020-10-23 15:45:00,136.92,137.16,136.86,137.04,14697.0,131.0872,131.317,131.0298,131.2021,14697.0
2020-10-23 15:50:00,137.07,137.07,136.59,136.81,18538.0,131.2308,131.2308,130.7713,130.9819,18538.0
2020-10-23 15:55:00,136.83,136.85,136.39,136.67,56642.0,131.0011,131.0202,130.5798,130.8479,56642.0
2020-10-26 09:30:00,134.5,135.31,132.85,133.17,41929.0,128.7703,129.5458,127.1906,127.497,41929.0
2020-10-26 09:35:00,132.96,133.81,132.21,132.25,14699.0,127.2959,128.1097,126.5779,126.6162,14699.0
2020-10-26 09:40:00,132.24,133.5,131.96,133.5,18915.0,126.6066,127.8129,126.3385,127.8129,18915.0
2020-10-26 09:45:00,133.66,134.1,133.0,133.35,9536.0,127.9661,128.3874,127.3342,127.6693,9536.0
2020-10-26 09:50:00,133.38,133.38,132.1,132.31,17423.0,127.698,127.698,126.4726,126.6736,17423.0
2020-10-26 09:55:00,132.11,132.6,131.91,132.12,15633.0,126.4821,126.9513,126.2907,126.4917,15633.0
2020-10-26 10:00:00,131.93,132.02,130.49,131.3,47039.0,126.3098,126.396,124.9311,125.7066,47039.0
2020-10-26 10:05:00,131.4,132.31,131.39,132.04,19020.0,125.8024,126.6736,125.7928,126.4151,19020.0
2020-10-26 10:10:00,131.78,134.1,131.75,134.09,60392.0,126.1662,128.3874,126.1375,128.3778,60392.0
2020-10-26 10:15:00,134.15,135.85,133.57,135.28,91972.0,128.4352,130.0628,127.8799,129.5171,91972.0
2020-10-26 10:20:00,135.02,135.55,134.54,135.28,24342.0,129.2682,129.7756,128.8086,129.5171,24342.0
2020-10-26 10:25:00,135.49,137.45,135.28,137.17,48631.0,129.7181,131.5947,129.5171,131.3266,48631.0
2020-10-26 10:30:00,137.16,137.42,135.55,135.93,31757.0,131.317,131.5659,129.7756,130.1394,31757.0
2020-10-26 10:35:00,135.43,136.0,134.03,135.0,26243.0,129.6607,130.2064,128.3203,129.249,26243.0
2020-10-26 10:40:00,135.0,135.6,134.17,134.29,12221.0,129.249,129.8235,128.4544,128.5693,12221.0
2020-10-26 10:45:00,134.05,134.22,133.45,133.56,7330.0,128.3395,128.5022,127.765,127.8704,7330.0
2020-10-26 10:50:00,133.61,134.31,133.43,134.31,12167.0,127.9182,128.5884,127.7459,128.5884,12167.0
2020-10-26 10:55:00,134.59,134.61,133.86,133.94,11774.0,128.8565,128.8756,128.1576,128.2342,11774.0
2020-10-26 11:00:00,133.93,134.0,133.37,133.62,14334.0,128.2246,128.2916,127.6885,127.9278,14334.0
2020-10-26 11:05:00,133.56,134.56,133.56,134.56,11009.0,127.8704,128.8278,127.8704,128.8278,11009.0
2020-10-26 11:10:00,134.66,135.25,134.52,134.59,6890.0,128.9235,129.4884,128.7895,128.8565,6890.0
2020-10-26 11:15:00,134.51,134.73,133.76,133.86,8172.0,128.7799,128.9905,128.0618,128.1576,8172.0
2020-10-26 11:20:00,133.87,134.9,133.86,134.84,9422.0,128.1672,129.1533,128.1576,129.0958,9422.0
2020-10-26 11:25:00,134.9,135.24,134.84,135.09,5126.0,129.1533,129.4788,129.0958,129.3352,5126.0
2020-10-26 11:30:00,135.08,135.65,135.02,135.33,12702.0,129.3256,129.8713,129.2682,129.565,12702.0
2020-10-26 11:35:00,135.43,136.0,135.02,135.88,9251.0,129.6607,130.2064,129.2682,130.0915,9251.0
2020-10-26 11:40:00,135.79,135.79,135.19,135.79,8519.0,130.0054,130.0054,129.4309,130.0054,8519.0
2020-10-26 11:45:00,135.99,136.52,135.77,136.52,11229.0,130.1968,130.7043,129.9862,130.7043,11229.0
2020-10-26 11:50:00,136.52,136.79,135.57,135.68,9061.0,130.7043,130.9628,129.7947,129.9001,9061.0
2020-10-26 11:55:00,135.6,135.72,135.34,135.43,3391.0,129.8235,129.9383,129.5745,129.6607,3391.0
2020-10-26 12:00:00,135.3,135.5,135.16,135.19,3900.0,129.5362,129.7277,129.4022,129.4309,3900.0
2020-10-26 12:05:00,135.23,135.46,135.0,135.15,5637.0,129.4692,129.6894,129.249,129.3926,5637.0
2020-10-26 12:10:00,135.12,135.37,135.12,135.28,8144.0,129.3639,129.6033,129.3639,129.5171,8144.0
2020-10-26 12:15:00,135.38,135.48,134.81,135.09,17425.0,129.6128,129.7086,129.0671,129.3352,17425.0
2020-10-26 12:20:00,135.07,135.16,134.86,135.06,3401.0,129.316,129.4022,129.115,129.3065,3401.0
2020-10-26 12:25:00,135.04,135.07,134.62,134.76,3920.0,129.2873,129.316,128.8852,129.0192,3920.0
2020-10-26 12:30:00,134.63,134.71,134.08,134.08,3833.0,128.8948,128.9714,128.3682,128.3682,3833.0
2020-10-26 12:35:00,133.93,134.2,133.89,133.9,6206.0,128.2246,128.4831,128.1863,128.1959,6206.0
2020-10-26 12:40:00,133.9,134.48,133.8,134.39,4703.0,128.1959,128.7512,128.1001,128.665,4703.0
2020-10-26 12:45:00,134.38,134.47,134.14,134.2,7116.0,128.6554,128.7416,128.4257,128.4831,7116.0
2020-10-26 12:50:00,134.2,134.22,133.95,134.21,4963.0,128.4831,128.5022,128.2437,128.4927,4963.0
2020-10-26 12:55:00,134.15,134.64,134.05,134.64,5438.0,128.4352,128.9044,128.3395,128.9044,5438.0
2020-10-26 13:00:00,134.65,134.74,134.28,134.44,5222.0,128.9139,129.0001,128.5597,128.7129,5222.0
2020-10-26 13:05:00,134.45,134.45,134.05,134.26,4391.0,128.7224,128.7224,128.3395,128.5405,4391.0
2020-10-26 13:10:00,134.37,134.59,134.21,134.21,3638.0,128.6459,128.8565,128.4927,128.4927,3638.0
2020-10-26 13:15:00,134.23,134.36,134.05,134.26,6886.0,128.5118,128.6363,128.3395,128.5405,6886.0
2020-10-26 13:20:00,134.37,134.93,134.31,134.79,11215.0,128.6459,129.182,128.5884,129.048,11215.0
2020-10-26 13:25:00,134.8,135.44,134.79,135.34,20212.0,129.0575,129.6703,129.048,129.5745,20212.0
2020-10-26 13:30:00,135.34,135.36,134.55,134.61,10720.0,129.5745,129.5937,128.8182,128.8756,10720.0
2020-10-26 13:35:00,134.52,134.88,134.48,134.87,12329.0,128.7895,129.1341,128.7512,129.1246,12329.0
2020-10-26 13:40:00,134.88,134.94,134.51,134.53,4928.0,129.1341,129.1916,128.7799,128.799,4928.0
2020-10-26 13:45:00,134.53,134.76,134.38,134.7,4949.0,128.799,129.0192,128.6554,128.9618,4949.0
2020-10-26 13:50:00,134.74,135.35,134.74,135.19,6945.0,129.0001,129.5841,129.0001,129.4309,6945.0
2020-10-26 13:55:00,135.06,135.09,134.62,135.08,4135.0,129.3065,129.3352,128.8852,129.3256,4135.0
2020-10-26 14:00:00,135.05,135.38,134.89,135.38,3312.0,129.2969,129.6128,129.1437,129.6128,3312.0
2020-10-26 14:05:00,135.44,135.45,135.16,135.41,8430.0,129.6703,129.6798,129.4022,129.6416,8430.0
2020-10-26 14:10:00,135.4,135.51,134.89,135.06,4691.0,129.632,129.7373,129.1437,129.3065,4691.0
2020-10-26 14:15:00,134.99,135.0,134.77,134.92,4739.0,129.2394,129.249,129.0288,129.1724,4739.0
2020-10-26 14:20:00,134.91,135.04,134.89,134.92,3864.0,129.1629,129.2873,129.1437,129.1724,3864.0
2020-10-26 14:25:00,134.96,135.36,134.9,135.36,9765.0,129.2107,129.5937,129.1533,129.5937,9765.0
2020-10-26 14:30:00,135.36,135.5,135.1,135.21,13509.0,129.5937,129.7277,129.3448,129.4501,13509.0
2020-10-26 14:35:00,135.19,135.28,134.92,134.93,8351.0,129.4309,129.5171,129.1724,129.182,8351.0
2020-10-26 14:40:00,134.94,135.39,134.9,135.11,9627.0,129.1916,129.6224,129.1533,129.3543,9627.0
2020-10-26 14:45:00,135.11,135.11,134.82,135.0,6299.0,129.3543,129.3543,129.0767,129.249,6299.0
2020-10-26 14:50:00,135.0,135.11,134.64,134.87,7524.0,129.249,129.3543,128.9044,129.1246,7524.0
2020-10-26 14:55:00,134.8,134.9,134.52,134.68,7626.0,129.0575,129.1533,128.7895,128.9427,7626.0
2020-10-26 15:00:00,134.68,134.86,134.44,134.44,7285.0,128.9427,129.115,128.7129,128.7129,7285.0
2020-10-26 15:05:00,134.45,134.59,134.23,134.55,7315.0,128.7224,128.8565,128.5118,128.8182,7315.0
2020-10-26 15:10:00,134.57,134.65,134.3,134.47,8446.0,128.8373,128.9139,128.5788,128.7416,8446.0
2020-10-26 15:15:00,134.52,134.91,134.47,134.84,7004.0,128.7895,129.1629,128.7416,129.0958,7004.0
2020-10-26 15:20:00,134.84,135.01,134.74,134.94,45759.0,129.0958,129.2586,129.0001,129.1916,45759.0
2020-10-26 15:25:00,134.94,135.03,134.77,134.93,13466.0,129.1916,129.2777,129.0288,129.182,13466.0
2020-10-26 15:30:00,135.02,135.02,134.78,134.88,11470.0,129.2682,129.2682,129.0384,129.1341,11470.0
2020-10-26 15:35:00,134.9,135.13,134.86,135.05,29731.0,129.1533,129.3735,129.115,129.2969,29731.0
2020-10-26 15:40:00,135.05,135.05,134.3,134.66,19977.0,129.2969,129.2969,128.5788,128.9235,19977.0
2020-10-26 15:45:00,134.65,134.81,134.36,134.71,36895.0,128.9139,129.0671,128.6363,128.9714,36895.0
2020-10-26 15:50:00,134.75,135.17,134.61,135.14,46457.0,129.0097,129.4118,128.8756,129.3831,46457.0
2020-10-26 15:55:00,135.14,135.73,135.13,135.43,120388.0,129.3831,129.9479,129.3735,129.6607,120388.0
2020-10-27 09:30:00,134.71,135.4,134.63,134.76,22991.0,128.9714,129.632,128.8948,129.0192,22991.0
2020-10-27 09:35:00,134.72,135.27,134.55,135.16,9064.0,128.9809,129.5075,128.8182,129.4022,9064.0
2020-10-27 09:40:00,134.99,135.09,133.72,133.89,25448.0,129.2394,129.3352,128.0235,128.1863,25448.0
2020-10-27 09:45:00,133.79,134.14,133.21,134.14,11228.0,128.0906,128.4257,127.5353,128.4257,11228.0
2020-10-27 09:50:00,134.13,134.14,133.03,133.44,26520.0,128.4161,128.4257,127.3629,127.7555,26520.0
2020-10-27 09:55:00,133.44,134.48,133.44,134.21,8953.0,127.7555,128.7512,127.7555,128.4927,8953.0
2020-10-27 10:00:00,134.35,134.36,133.47,133.47,7357.0,128.6267,128.6363,127.7842,127.7842,7357.0
2020-10-27 10:05:00,133.61,134.14,133.51,133.81,6578.0,127.9182,128.4257,127.8225,128.1097,6578.0
2020-10-27 10:10:00,133.89,134.16,133.71,133.92,6440.0,128.1863,128.4448,128.014,128.215,6440.0
2020-10-27 10:15:00,133.97,133.98,133.0,133.03,7315.0,128.2629,128.2725,127.3342,127.3629,7315.0
2020-10-27 10:20:00,133.03,133.09,132.68,133.06,12465.0,127.3629,127.4204,127.0279,127.3917,12465.0
2020-10-27 10:25:00,133.06,133.3,132.99,133.18,5997.0,127.3917,127.6214,127.3246,127.5066,5997.0
2020-10-27 10:30:00,133.27,133.61,133.24,133.42,4440.0,127.5927,127.9182,127.564,127.7363,4440.0
2020-10-27 10:35:00,133.46,133.76,133.19,133.19,5172.0,127.7746,128.0618,127.5161,127.5161,5172.0
2020-10-27 10:40:00,133.19,133.19,132.86,133.05,6737.0,127.5161,127.5161,127.2002,127.3821,6737.0
2020-10-27 10:45:00,133.06,133.68,132.94,133.6,6938.0,127.3917,127.9853,127.2768,127.9087,6938.0
2020-10-27 10:50:00,133.72,133.86,133.46,133.77,5395.0,128.0235,128.1576,127.7746,128.0714,5395.0
2020-10-27 10:55:00,133.67,133.85,132.99,133.09,6074.0,127.9757,128.148,127.3246,127.4204,6074.0
2020-10-27 11:00:00,132.92,133.26,132.81,132.87,6241.0,127.2576,127.5831,127.1523,127.2098,6241.0
2020-10-27 11:05:00,132.93,132.98,132.36,132.65,9100.0,127.2672,127.3151,126.7215,126.9991,9100.0
2020-10-27 11:10:00,132.65,132.74,132.3,132.44,7395.0,126.9991,127.0853,126.664,126.7981,7395.0
2020-10-27 11:15:00,132.56,132.73,132.22,132.22,11707.0,126.913,127.0757,126.5874,126.5874,11707.0
2020-10-27 11:20:00,132.16,132.24,131.98,131.98,9409.0,126.53,126.6066,126.3577,126.3577,9409.0
2020-10-27 11:25:00,132.13,132.45,131.73,131.97,8855.0,126.5013,126.8076,126.1183,126.3481,8855.0
2020-10-27 11:30:00,131.91,132.26,131.42,131.72,23703.0,126.2907,126.6257,125.8215,126.1087,23703.0
2020-10-27 11:35:00,131.72,132.27,131.72,132.09,3940.0,126.1087,126.6353,126.1087,126.463,3940.0
2020-10-27 11:40:00,132.16,132.45,132.09,132.43,5043.0,126.53,126.8076,126.463,126.7885,5043.0
2020-10-27 11:45:00,132.44,133.03,132.43,132.63,6746.0,126.7981,127.3629,126.7885,126.98,6746.0
2020-10-27 11:50:00,132.6,132.92,132.56,132.89,5789.0,126.9513,127.2576,126.913,127.2289,5789.0
2020-10-27 11:55:00,132.71,133.09,132.61,132.79,6354.0,127.0566,127.4204,126.9608,127.1332,6354.0
2020-10-27 12:00:00,132.74,133.08,132.73,133.01,3831.0,127.0853,127.4108,127.0757,127.3438,3831.0
2020-10-27 12:05:00,133.05,133.06,132.86,132.87,3917.0,127.3821,127.3917,127.2002,127.2098,3917.0
2020-10-27 12:10:00,132.99,133.0,132.82,132.96,4444.0,127.3246,127.3342,127.1619,127.2959,4444.0
2020-10-27 12:15:00,133.03,133.04,132.64,132.65,3529.0,127.3629,127.3725,126.9896,126.9991,3529.0
2020-10-27 12:20:00,132.71,132.8,132.53,132.79,7898.0,127.0566,127.1427,126.8842,127.1332,7898.0
2020-10-27 12:25:00,132.77,132.77,132.42,132.44,6377.0,127.114,127.114,126.7789,126.7981,6377.0
2020-10-27 12:30:00,132.46,132.57,132.16,132.26,4566.0,126.8172,126.9225,126.53,126.6257,4566.0
2020-10-27 12:35:00,132.28,132.58,132.18,132.58,4730.0,126.6449,126.9321,126.5492,126.9321,4730.0
2020-10-27 12:40:00,132.54,132.54,132.19,132.24,2759.0,126.8938,126.8938,126.5587,126.6066,2759.0
2020-10-27 12:45:00,132.31,132.51,132.29,132.34,3661.0,126.6736,126.8651,126.6545,126.7023,3661.0
2020-10-27 12:50:00,132.37,132.37,132.19,132.19,3630.0,126.7311,126.7311,126.5587,126.5587,3630.0
2020-10-27 12:55:00,132.14,132.23,131.78,132.05,9985.0,126.5109,126.597,126.1662,126.4247,9985.0
2020-10-27 13:00:00,132.0,132.17,131.91,132.15,4904.0,126.3768,126.5396,126.2907,126.5204,4904.0
2020-10-27 13:05:00,132.22,132.47,132.12,132.44,4155.0,126.5874,126.8268,126.4917,126.7981,4155.0
2020-10-27 13:10:00,132.5,132.61,132.35,132.43,10116.0,126.8555,126.9608,126.7119,126.7885,10116.0
2020-10-27 13:15:00,132.47,132.51,132.17,132.38,6419.0,126.8268,126.8651,126.5396,126.7406,6419.0
2020-10-27 13:20:00,132.25,132.6,132.21,132.6,3351.0,126.6162,126.9513,126.5779,126.9513,3351.0
2020-10-27 13:25:00,132.6,133.12,132.59,133.11,5171.0,126.9513,127.4491,126.9417,127.4395,5171.0
2020-10-27 13:30:00,133.04,133.34,133.03,133.13,5367.0,127.3725,127.6597,127.3629,127.4587,5367.0
2020-10-27 13:35:00,133.07,133.39,132.96,133.36,6160.0,127.4012,127.7076,127.2959,127.6789,6160.0
2020-10-27 13:40:00,133.41,133.5,133.4,133.4,6647.0,127.7268,127.8129,127.7172,127.7172,6647.0
2020-10-27 13:45:00,133.38,133.38,132.99,132.99,36567.0,127.698,127.698,127.3246,127.3246,36567.0
2020-10-27 13:50:00,132.84,133.01,132.65,132.99,37282.0,127.181,127.3438,126.9991,127.3246,37282.0
2020-10-27 13:55:00,132.99,133.05,132.75,132.78,5196.0,127.3246,127.3821,127.0949,127.1236,5196.0
2020-10-27 14:00:00,132.85,132.91,132.76,132.84,4582.0,127.1906,127.2481,127.1044,127.181,4582.0
2020-10-27 14:05:00,132.89,133.04,132.78,132.79,8575.0,127.2289,127.3725,127.1236,127.1332,8575.0
2020-10-27 14:10:00,132.79,132.79,132.57,132.65,5288.0,127.1332,127.1332,126.9225,126.9991,5288.0
2020-10-27 14:15:00,132.63,132.71,132.3,132.3,4329.0,126.98,127.0566,126.664,126.664,4329.0
2020-10-27 14:20:00,132.28,132.45,132.19,132.19,8199.0,126.6449,126.8076,126.5587,126.5587,8199.0
2020-10-27 14:25:00,132.22,132.34,132.07,132.27,12645.0,126.5874,126.7023,126.4438,126.6353,12645.0
2020-10-27 14:30:00,132.33,132.33,132.0,132.01,6797.0,126.6928,126.6928,126.3768,126.3864,6797.0
2020-10-27 14:35:00,132.01,132.36,131.71,131.72,87816.0,126.3864,126.7215,126.0992,126.1087,87816.0
2020-10-27 14:40:00,131.75,131.98,131.63,131.67,6261.0,126.1375,126.3577,126.0226,126.0609,6261.0
2020-10-27 14:45:00,131.7,131.95,131.52,131.89,22663.0,126.0896,126.3289,125.9173,126.2715,22663.0
2020-10-27 14:50:00,131.86,131.89,131.7,131.88,6110.0,126.2428,126.2715,126.0896,126.2619,6110.0
2020-10-27 14:55:00,131.85,131.87,131.68,131.69,3352.0,126.2332,126.2524,126.0705,126.08,3352.0
2020-10-27 15:00:00,131.72,131.91,131.66,131.8,8658.0,126.1087,126.2907,126.0513,126.1853,8658.0
2020-10-27 15:05:00,131.8,131.85,131.32,131.45,12807.0,126.1853,126.2332,125.7258,125.8502,12807.0
2020-10-27 15:10:00,131.51,131.76,131.41,131.42,8053.0,125.9077,126.147,125.812,125.8215,8053.0
2020-10-27 15:15:00,131.37,131.46,131.31,131.44,8025.0,125.7737,125.8598,125.7162,125.8407,8025.0
2020-10-27 15:20:00,131.43,131.69,131.39,131.64,7393.0,125.8311,126.08,125.7928,126.0322,7393.0
2020-10-27 15:25:00,131.63,131.77,131.38,131.46,8626.0,126.0226,126.1566,125.7832,125.8598,8626.0
2020-10-27 15:30:00,131.47,131.53,131.31,131.32,10702.0,125.8694,125.9268,125.7162,125.7258,10702.0
2020-10-27 15:35:00,131.35,131.42,131.17,131.42,12448.0,125.7545,125.8215,125.5822,125.8215,12448.0
2020-10-27 15:40:00,131.44,131.71,131.42,131.57,13451.0,125.8407,126.0992,125.8215,125.9651,13451.0
2020-10-27 15:45:00,131.56,131.62,131.16,131.18,18467.0,125.9556,126.013,125.5726,125.5918,18467.0
2020-10-27 15:50:00,131.0,131.12,130.6,131.03,38543.0,125.4194,125.5343,125.0365,125.4481,38543.0
2020-10-27 15:55:00,131.04,131.08,130.4,130.56,107313.0,125.4577,125.496,124.845,124.9982,107313.0
2020-10-28 09:30:00,128.04,128.04,125.55,126.83,58093.0,122.5855,122.5855,120.2016,121.4271,58093.0
2020-10-28 09:35:00,126.73,127.86,126.73,127.86,5100.0,121.3313,122.4132,121.3313,122.4132,5100.0
2020-10-28 09:40:00,127.86,129.85,127.77,129.84,3699.0,122.4132,124.3184,122.327,124.3088,3699.0
2020-10-28 09:45:00,130.08,130.08,128.22,128.75,25639.0,124.5386,124.5386,122.7578,123.2653,25639.0
2020-10-28 09:50:00,128.53,129.98,128.53,129.27,9084.0,123.0546,124.4429,123.0546,123.7631,9084.0
2020-10-28 09:55:00,129.12,129.43,128.42,128.42,9791.0,123.6195,123.9163,122.9493,122.9493,9791.0
2020-10-28 10:00:00,128.55,128.75,127.56,127.56,10376.0,123.0738,123.2653,122.126,122.126,10376.0
2020-10-28 10:05:00,127.75,128.74,127.52,128.28,7155.0,122.3079,123.2557,122.0877,122.8153,7155.0
2020-10-28 10:10:00,128.3,128.75,128.14,128.74,8999.0,122.8344,123.2653,122.6813,123.2557,8999.0
2020-10-28 10:15:00,128.61,128.73,128.01,128.43,10496.0,123.1312,123.2461,122.5568,122.9589,10496.0
2020-10-28 10:20:00,128.4,128.53,128.02,128.11,26484.0,122.9302,123.0546,122.5664,122.6525,26484.0
2020-10-28 10:25:00,128.14,128.21,127.23,127.48,16892.0,122.6813,122.7483,121.81,122.0494,16892.0
2020-10-28 10:30:00,127.64,128.08,127.62,127.83,5180.0,122.2026,122.6238,122.1834,122.3845,5180.0
2020-10-28 10:35:00,127.8,128.17,127.73,127.85,8562.0,122.3557,122.71,122.2887,122.4036,8562.0
2020-10-28 10:40:00,127.92,127.99,127.63,127.74,4482.0,122.4706,122.5376,122.193,122.2983,4482.0
2020-10-28 10:45:00,127.6,127.93,127.58,127.7,5032.0,122.1643,122.4802,122.1451,122.26,5032.0
2020-10-28 10:50:00,127.69,127.69,126.7,126.73,14528.0,122.2504,122.2504,121.3026,121.3313,14528.0
2020-10-28 10:55:00,126.76,126.95,126.12,126.5,14431.0,121.36,121.5419,120.7473,121.1111,14431.0
2020-10-28 11:00:00,126.69,126.69,125.96,126.02,11662.0,121.293,121.293,120.5941,120.6516,11662.0
2020-10-28 11:05:00,126.16,126.44,125.89,125.89,15901.0,120.7856,121.0537,120.5271,120.5271,15901.0
2020-10-28 11:10:00,126.03,126.2,125.71,126.07,10450.0,120.6611,120.8239,120.3548,120.6994,10450.0
2020-10-28 11:15:00,126.04,126.25,125.64,126.15,10169.0,120.6707,120.8718,120.2878,120.776,10169.0
2020-10-28 11:20:00,126.21,126.4,125.91,126.1,7439.0,120.8335,121.0154,120.5463,120.7282,7439.0
2020-10-28 11:25:00,125.93,126.08,125.72,126.08,4143.0,120.5654,120.709,120.3643,120.709,4143.0
2020-10-28 11:30:00,126.05,126.12,125.68,125.88,5773.0,120.6803,120.7473,120.3261,120.5175,5773.0
2020-10-28 11:35:00,125.96,126.18,125.83,125.86,4350.0,120.5941,120.8048,120.4697,120.4984,4350.0
2020-10-28 11:40:00,125.79,126.01,125.76,125.86,15023.0,120.4314,120.642,120.4026,120.4984,15023.0
2020-10-28 11:45:00,125.84,126.28,125.78,126.09,7300.0,120.4792,120.9005,120.4218,120.7186,7300.0
2020-10-28 11:50:00,126.15,126.75,126.15,126.64,4225.0,120.776,121.3505,120.776,121.2452,4225.0
2020-10-28 11:55:00,126.53,126.87,126.48,126.59,5692.0,121.1398,121.4654,121.092,121.1973,5692.0
2020-10-28 12:00:00,126.64,127.21,126.58,127.13,4514.0,121.2452,121.7909,121.1877,121.7143,4514.0
2020-10-28 12:05:00,127.21,127.59,127.11,127.48,2351.0,121.7909,122.1547,121.6951,122.0494,2351.0
2020-10-28 12:10:00,127.39,127.73,127.39,127.68,6530.0,121.9632,122.2887,121.9632,122.2409,6530.0
2020-10-28 12:15:00,127.75,127.87,127.5,127.69,8872.0,122.3079,122.4228,122.0685,122.2504,8872.0
2020-10-28 12:20:00,127.69,127.77,127.41,127.51,7678.0,122.2504,122.327,121.9824,122.0781,7678.0
2020-10-28 12:25:00,127.55,127.96,127.53,127.85,11457.0,122.1164,122.5089,122.0972,122.4036,11457.0
2020-10-28 12:30:00,127.81,128.12,127.81,128.12,9490.0,122.3653,122.6621,122.3653,122.6621,9490.0
2020-10-28 12:35:00,128.12,128.2,127.58,127.64,7630.0,122.6621,122.7387,122.1451,122.2026,7630.0
2020-10-28 12:40:00,127.7,128.01,127.63,128.01,13989.0,122.26,122.5568,122.193,122.5568,13989.0
2020-10-28 12:45:00,128.12,128.13,127.75,127.83,16404.0,122.6621,122.6717,122.3079,122.3845,16404.0
2020-10-28 12:50:00,127.86,128.12,127.74,128.12,3932.0,122.4132,122.6621,122.2983,122.6621,3932.0
2020-10-28 12:55:00,127.91,127.91,127.38,127.44,11726.0,122.4611,122.4611,121.9536,122.0111,11726.0
2020-10-28 13:00:00,127.41,127.52,127.24,127.43,4597.0,121.9824,122.0877,121.8196,122.0015,4597.0
2020-10-28 13:05:00,127.35,127.42,127.18,127.27,3168.0,121.9249,121.9919,121.7622,121.8483,3168.0
2020-10-28 13:10:00,127.26,127.29,126.89,127.15,3250.0,121.8387,121.8675,121.4845,121.7334,3250.0
2020-10-28 13:15:00,127.15,127.35,126.98,127.35,4480.0,121.7334,121.9249,121.5707,121.9249,4480.0
2020-10-28 13:20:00,127.24,127.24,127.01,127.18,2452.0,121.8196,121.8196,121.5994,121.7622,2452.0
2020-10-28 13:25:00,127.19,127.67,127.19,127.67,2388.0,121.7717,122.2313,121.7717,122.2313,2388.0
2020-10-28 13:30:00,127.68,127.68,127.33,127.49,3322.0,122.2409,122.2409,121.9058,122.0589,3322.0
2020-10-28 13:35:00,127.53,127.67,127.49,127.59,2766.0,122.0972,122.2313,122.0589,122.1547,2766.0
2020-10-28 13:40:00,127.54,127.69,127.47,127.69,3974.0,122.1068,122.2504,122.0398,122.2504,3974.0
2020-10-28 13:45:00,127.69,127.73,127.4,127.43,3203.0,122.2504,122.2887,121.9728,122.0015,3203.0
2020-10-28 13:50:00,127.36,127.53,127.36,127.47,4750.0,121.9345,122.0972,121.9345,122.0398,4750.0
2020-10-28 13:55:00,127.5,127.55,127.41,127.46,2322.0,122.0685,122.1164,121.9824,122.0302,2322.0
2020-10-28 14:00:00,127.3,127.39,127.15,127.28,5400.0,121.877,121.9632,121.7334,121.8579,5400.0
2020-10-28 14:05:00,127.12,127.22,126.93,127.01,5062.0,121.7047,121.8004,121.5228,121.5994,5062.0
2020-10-28 14:10:00,127.1,127.14,126.7,126.71,4739.0,121.6856,121.7239,121.3026,121.3122,4739.0
2020-10-28 14:15:00,126.67,126.71,126.43,126.65,17904.0,121.2739,121.3122,121.0441,121.2547,17904.0
2020-10-28 14:20:00,126.64,127.38,126.51,127.38,3008.0,121.2452,121.9536,121.1207,121.9536,3008.0
2020-10-28 14:25:00,127.33,127.67,127.23,127.49,4678.0,121.9058,122.2313,121.81,122.0589,4678.0
2020-10-28 14:30:00,127.54,127.64,127.43,127.48,6021.0,122.1068,122.2026,122.0015,122.0494,6021.0
2020-10-28 14:35:00,127.45,127.48,127.06,127.24,5637.0,122.0206,122.0494,121.6473,121.8196,5637.0
2020-10-28 14:40:00,127.2,127.39,127.14,127.32,3307.0,121.7813,121.9632,121.7239,121.8962,3307.0
2020-10-28 14:45:00,127.25,127.48,127.21,127.38,5344.0,121.8292,122.0494,121.7909,121.9536,5344.0
2020-10-28 14:50:00,127.44,127.48,126.93,126.93,8376.0,122.0111,122.0494,121.5228,121.5228,8376.0
2020-10-28 14:55:00,126.86,127.57,126.72,127.2,9156.0,121.4558,122.1355,121.3217,121.7813,9156.0
2020-10-28 15:00:00,127.26,127.3,126.78,126.78,4355.0,121.8387,121.877,121.3792,121.3792,4355.0
2020-10-28 15:05:00,126.76,127.03,126.72,126.96,5256.0,121.36,121.6185,121.3217,121.5515,5256.0
2020-10-28 15:10:00,126.96,127.03,126.81,126.94,5503.0,121.5515,121.6185,121.4079,121.5324,5503.0
2020-10-28 15:15:00,126.88,127.08,126.82,126.97,6916.0,121.4749,121.6664,121.4175,121.5611,6916.0
2020-10-28 15:20:00,126.91,127.37,126.83,127.3,6148.0,121.5037,121.9441,121.4271,121.877,6148.0
2020-10-28 15:25:00,127.44,127.67,127.32,127.51,8185.0,122.0111,122.2313,121.8962,122.0781,8185.0
2020-10-28 15:30:00,127.51,127.94,127.51,127.87,14231.0,122.0781,122.4898,122.0781,122.4228,14231.0
2020-10-28 15:35:00,127.88,127.9,127.4,127.48,21096.0,122.4323,122.4515,121.9728,122.0494,21096.0
2020-10-28 15:40:00,127.59,127.59,127.26,127.26,10313.0,122.1547,122.1547,121.8387,121.8387,10313.0
2020-10-28 15:45:00,127.2,127.26,126.92,127.17,24167.0,121.7813,121.8387,121.5132,121.7526,24167.0
2020-10-28 15:50:00,127.1,127.1,126.5,126.84,32030.0,121.6856,121.6856,121.1111,121.4366,32030.0
2020-10-28 15:55:00,126.87,126.92,126.4,126.56,85760.0,121.4654,121.5132,121.0154,121.1686,85760.0
2020-10-29 09:30:00,126.17,127.24,126.15,126.36,19961.0,120.8645,121.8895,120.8454,121.0465,19961.0
2020-10-29 09:35:00,126.14,126.28,124.74,124.74,8224.0,120.8358,120.9699,119.4947,119.4947,8224.0
2020-10-29 09:40:00,124.6,124.74,124.27,124.43,5000.0,119.3606,119.4947,119.0444,119.1977,5000.0
2020-10-29 09:45:00,124.64,125.17,124.6,124.87,11480.0,119.3989,119.9066,119.3606,119.6192,11480.0
2020-10-29 09:50:00,124.95,125.21,124.84,125.16,6094.0,119.6958,119.9449,119.5905,119.897,6094.0
2020-10-29 09:55:00,125.25,125.76,124.94,124.94,7752.0,119.9832,120.4718,119.6863,119.6863,7752.0
2020-10-29 10:00:00,125.03,125.25,124.67,125.22,9246.0,119.7725,119.9832,119.4276,119.9545,9246.0
2020-10-29 10:05:00,125.26,125.59,125.01,125.31,10598.0,119.9928,120.3089,119.7533,120.0407,10598.0
2020-10-29 10:10:00,125.34,125.49,124.7,124.73,8446.0,120.0694,120.2131,119.4563,119.4851,8446.0
2020-10-29 10:15:00,124.73,125.32,124.71,125.32,9587.0,119.4851,120.0503,119.4659,120.0503,9587.0
2020-10-29 10:20:00,125.29,125.54,125.05,125.47,12565.0,120.0215,120.261,119.7916,120.194,12565.0
2020-10-29 10:25:00,125.46,125.74,125.4,125.56,3984.0,120.1844,120.4526,120.1269,120.2802,3984.0
2020-10-29 10:30:00,125.65,126.08,125.65,126.02,6578.0,120.3664,120.7783,120.3664,120.7208,6578.0
2020-10-29 10:35:00,126.05,126.77,125.94,126.6,10645.0,120.7496,121.4393,120.6442,121.2765,10645.0
2020-10-29 10:40:00,126.77,126.99,126.54,126.97,5061.0,121.4393,121.6501,121.219,121.6309,5061.0
2020-10-29 10:45:00,127.0,127.11,126.46,126.74,4273.0,121.6596,121.765,121.1423,121.4106,4273.0
2020-10-29 10:50:00,126.85,126.85,126.06,126.11,8098.0,121.5159,121.5159,120.7592,120.8071,8098.0
2020-10-29 10:55:00,126.25,126.31,125.92,125.93,4985.0,120.9412,120.9986,120.625,120.6346,4985.0
2020-10-29 11:00:00,125.93,125.93,125.57,125.68,7976.0,120.6346,120.6346,120.2898,120.3951,7976.0
2020-10-29 11:05:00,125.58,125.68,125.08,125.66,16891.0,120.2993,120.3951,119.8204,120.376,16891.0
2020-10-29 11:10:00,125.36,125.62,125.36,125.62,4952.0,120.0886,120.3377,120.0886,120.3377,4952.0
2020-10-29 11:15:00,125.7,125.88,125.58,125.86,3316.0,120.4143,120.5867,120.2993,120.5676,3316.0
2020-10-29 11:20:00,125.73,126.0,125.67,125.79,5904.0,120.443,120.7017,120.3856,120.5005,5904.0
2020-10-29 11:25:00,125.75,125.88,125.33,125.33,6324.0,120.4622,120.5867,120.0599,120.0599,6324.0
2020-10-29 11:30:00,125.4,125.4,125.05,125.25,6200.0,120.1269,120.1269,119.7916,119.9832,6200.0
2020-10-29 11:35:00,125.16,125.2,125.03,125.16,7373.0,119.897,119.9353,119.7725,119.897,7373.0
2020-10-29 11:40:00,125.24,125.25,124.53,124.61,7936.0,119.9736,119.9832,119.2935,119.3701,7936.0
2020-10-29 11:45:00,124.61,124.82,124.33,124.33,8859.0,119.3701,119.5713,119.1019,119.1019,8859.0
2020-10-29 11:50:00,124.4,124.59,124.23,124.23,9132.0,119.169,119.351,119.0061,119.0061,9132.0
2020-10-29 11:55:00,124.29,124.56,123.82,124.03,7345.0,119.0636,119.3222,118.6134,118.8145,7345.0
2020-10-29 12:00:00,124.18,124.29,123.92,124.08,6754.0,118.9582,119.0636,118.7091,118.8624,6754.0
2020-10-29 12:05:00,123.95,124.29,123.95,124.12,4344.0,118.7379,119.0636,118.7379,118.9007,4344.0
2020-10-29 12:10:00,124.07,124.28,124.07,124.22,11815.0,118.8528,119.054,118.8528,118.9965,11815.0
2020-10-29 12:15:00,124.15,124.54,124.12,124.54,7910.0,118.9295,119.3031,118.9007,119.3031,7910.0
2020-10-29 12:20:00,124.46,124.54,124.24,124.27,14654.0,119.2264,119.3031,119.0157,119.0444,14654.0
2020-10-29 12:25:00,124.31,124.55,124.3,124.43,5816.0,119.0827,119.3127,119.0732,119.1977,5816.0
2020-10-29 12:30:00,124.43,124.81,124.43,124.81,14784.0,119.1977,119.5617,119.1977,119.5617,14784.0
2020-10-29 12:35:00,124.9,125.23,124.9,124.99,8851.0,119.6479,119.9641,119.6479,119.7342,8851.0
2020-10-29 12:40:00,124.94,124.98,124.83,124.94,5500.0,119.6863,119.7246,119.5809,119.6863,5500.0
2020-10-29 12:45:00,124.97,124.97,124.42,124.48,4921.0,119.715,119.715,119.1881,119.2456,4921.0
2020-10-29 12:50:00,124.53,124.78,124.53,124.73,6025.0,119.2935,119.533,119.2935,119.4851,6025.0
2020-10-29 12:55:00,124.77,124.83,124.5,124.8,6090.0,119.5234,119.5809,119.2648,119.5521,6090.0
2020-10-29 13:00:00,124.81,124.85,124.7,124.71,3648.0,119.5617,119.6,119.4563,119.4659,3648.0
2020-10-29 13:05:00,124.66,124.75,124.47,124.48,8639.0,119.418,119.5042,119.236,119.2456,8639.0
2020-10-29 13:10:00,124.56,124.64,124.4,124.55,9083.0,119.3222,119.3989,119.169,119.3127,9083.0
2020-10-29 13:15:00,124.5,124.5,124.3,124.42,5583.0,119.2648,119.2648,119.0732,119.1881,5583.0
2020-10-29 13:20:00,124.48,125.0,124.45,124.92,11143.0,119.2456,119.7437,119.2169,119.6671,11143.0
2020-10-29 13:25:00,124.92,125.28,124.92,125.23,15737.0,119.6671,120.012,119.6671,119.9641,15737.0
2020-10-29 13:30:00,125.27,125.66,125.26,125.64,2973.0,120.0024,120.376,119.9928,120.3568,2973.0
2020-10-29 13:35:00,125.6,126.07,125.53,126.07,5777.0,120.3185,120.7687,120.2514,120.7687,5777.0
2020-10-29 13:40:00,126.1,126.32,126.1,126.31,4691.0,120.7975,121.0082,120.7975,120.9986,4691.0
2020-10-29 13:45:00,126.26,126.32,126.12,126.23,7368.0,120.9507,121.0082,120.8166,120.922,7368.0
2020-10-29 13:50:00,126.21,126.71,126.21,126.71,5921.0,120.9029,121.3818,120.9029,121.3818,5921.0
2020-10-29 13:55:00,126.75,126.86,126.46,126.63,10472.0,121.4201,121.5255,121.1423,121.3052,10472.0
2020-10-29 14:00:00,126.66,127.05,126.65,126.74,5300.0,121.3339,121.7075,121.3243,121.4106,5300.0
2020-10-29 14:05:00,126.64,126.91,126.61,126.77,6116.0,121.3148,121.5734,121.286,121.4393,6116.0
2020-10-29 14:10:00,126.86,126.97,126.62,126.62,5706.0,121.5255,121.6309,121.2956,121.2956,5706.0
2020-10-29 14:15:00,126.71,126.95,126.69,126.95,6106.0,121.3818,121.6117,121.3627,121.6117,6106.0
2020-10-29 14:20:00,126.92,127.17,126.82,127.04,9160.0,121.583,121.8225,121.4872,121.6979,9160.0
2020-10-29 14:25:00,127.02,127.12,126.86,126.86,5460.0,121.6788,121.7746,121.5255,121.5255,5460.0
2020-10-29 14:30:00,126.83,127.19,126.74,127.19,7142.0,121.4968,121.8416,121.4106,121.8416,7142.0
2020-10-29 14:35:00,127.24,127.27,126.79,126.82,4928.0,121.8895,121.9183,121.4585,121.4872,4928.0
2020-10-29 14:40:00,126.81,127.02,126.81,126.88,5906.0,121.4776,121.6788,121.4776,121.5447,5906.0
2020-10-29 14:45:00,126.82,126.85,126.62,126.65,4301.0,121.4872,121.5159,121.2956,121.3243,4301.0
2020-10-29 14:50:00,126.67,126.83,126.62,126.83,3200.0,121.3435,121.4968,121.2956,121.4968,3200.0
2020-10-29 14:55:00,126.78,126.89,126.7,126.74,4827.0,121.4489,121.5543,121.3722,121.4106,4827.0
2020-10-29 15:00:00,126.8,126.9,126.66,126.87,9514.0,121.468,121.5638,121.3339,121.5351,9514.0
2020-10-29 15:05:00,126.88,126.88,126.61,126.62,7984.0,121.5447,121.5447,121.286,121.2956,7984.0
2020-10-29 15:10:00,126.66,126.66,126.21,126.24,8695.0,121.3339,121.3339,120.9029,120.9316,8695.0
2020-10-29 15:15:00,126.24,126.26,125.94,126.16,10659.0,120.9316,120.9507,120.6442,120.855,10659.0
2020-10-29 15:20:00,126.13,126.36,126.1,126.36,7081.0,120.8262,121.0465,120.7975,121.0465,7081.0
2020-10-29 15:25:00,126.31,126.69,126.31,126.4,10439.0,120.9986,121.3627,120.9986,121.0849,10439.0
2020-10-29 15:30:00,126.46,126.59,126.22,126.38,14864.0,121.1423,121.2669,120.9124,121.0657,14864.0
2020-10-29 15:35:00,126.4,126.49,126.33,126.42,11499.0,121.0849,121.1711,121.0178,121.104,11499.0
2020-10-29 15:40:00,126.41,126.41,126.09,126.16,17747.0,121.0944,121.0944,120.7879,120.855,17747.0
2020-10-29 15:45:00,126.14,126.26,125.96,126.08,37501.0,120.8358,120.9507,120.6634,120.7783,37501.0
2020-10-29 15:50:00,126.08,126.08,125.52,125.82,43783.0,120.7783,120.7783,120.2419,120.5293,43783.0
2020-10-29 15:55:00,125.77,125.83,125.33,125.39,133373.0,120.4814,120.5388,120.0599,120.1173,133373.0
2020-10-30 09:30:00,125.0,126.68,125.0,126.42,19372.0,119.7437,121.3531,119.7437,121.104,19372.0
2020-10-30 09:35:00,126.41,126.52,125.98,126.33,5364.0,121.0944,121.1998,120.6825,121.0178,5364.0
2020-10-30 09:40:00,126.29,126.42,125.97,126.23,7088.0,120.9795,121.104,120.6729,120.922,7088.0
2020-10-30 09:45:00,126.24,126.42,125.57,125.69,8385.0,120.9316,121.104,120.2898,120.4047,8385.0
2020-10-30 09:50:00,125.59,125.91,124.94,125.0,6034.0,120.3089,120.6155,119.6863,119.7437,6034.0
2020-10-30 09:55:00,124.93,125.26,124.48,125.13,9525.0,119.6767,119.9928,119.2456,119.8683,9525.0
2020-10-30 10:00:00,124.98,125.37,124.73,125.25,6965.0,119.7246,120.0982,119.4851,119.9832,6965.0
2020-10-30 10:05:00,125.25,126.07,125.15,125.83,14804.0,119.9832,120.7687,119.8874,120.5388,14804.0
2020-10-30 10:10:00,125.77,125.78,124.85,125.5,10366.0,120.4814,120.4909,119.6,120.2227,10366.0
2020-10-30 10:15:00,125.54,125.73,125.4,125.63,10525.0,120.261,120.443,120.1269,120.3472,10525.0
2020-10-30 10:20:00,125.52,125.57,125.11,125.23,12781.0,120.2419,120.2898,119.8491,119.9641,12781.0
2020-10-30 10:25:00,125.12,125.24,124.8,124.92,8877.0,119.8587,119.9736,119.5521,119.6671,8877.0
2020-10-30 10:30:00,124.8,124.8,124.22,124.56,5894.0,119.5521,119.5521,118.9965,119.3222,5894.0
2020-10-30 10:35:00,124.5,124.92,124.27,124.92,9050.0,119.2648,119.6671,119.0444,119.6671,9050.0
2020-10-30 10:40:00,124.87,124.94,123.78,123.8,10296.0,119.6192,119.6863,118.575,118.5942,10296.0
2020-10-30 10:45:00,123.8,123.82,123.41,123.65,5590.0,118.5942,118.6134,118.2206,118.4505,5590.0
2020-10-30 10:50:00,123.68,124.02,123.58,123.69,5289.0,118.4792,118.8049,118.3834,118.4888,5289.0
2020-10-30 10:55:00,123.84,123.98,123.38,123.38,8051.0,118.6325,118.7666,118.1919,118.1919,8051.0
2020-10-30 11:00:00,123.45,124.33,123.45,124.12,11179.0,118.2589,119.1019,118.2589,118.9007,11179.0
2020-10-30 11:05:00,124.07,124.09,123.78,123.78,8360.0,118.8528,118.872,118.575,118.575,8360.0
2020-10-30 11:10:00,123.9,124.55,123.71,124.55,7553.0,118.69,119.3127,118.508,119.3127,7553.0
2020-10-30 11:15:00,124.41,124.5,123.74,123.78,4394.0,119.1785,119.2648,118.5367,118.575,4394.0
2020-10-30 11:20:00,123.74,123.91,123.47,123.91,7920.0,118.5367,118.6996,118.2781,118.6996,7920.0
2020-10-30 11:25:00,123.93,124.17,123.71,123.71,8815.0,118.7187,118.9486,118.508,118.508,8815.0
2020-10-30 11:30:00,123.69,124.07,123.62,123.77,5497.0,118.4888,118.8528,118.4218,118.5655,5497.0
2020-10-30 11:35:00,123.8,124.04,123.52,123.74,7332.0,118.5942,118.8241,118.326,118.5367,7332.0
2020-10-30 11:40:00,123.78,123.89,123.55,123.83,8145.0,118.575,118.6804,118.3547,118.6229,8145.0
2020-10-30 11:45:00,123.86,124.36,123.75,124.36,5560.0,118.6517,119.1306,118.5463,119.1306,5560.0
2020-10-30 11:50:00,124.3,124.64,124.21,124.59,6607.0,119.0732,119.3989,118.987,119.351,6607.0
2020-10-30 11:55:00,124.59,124.59,124.27,124.31,7069.0,119.351,119.351,119.0444,119.0827,7069.0
2020-10-30 12:00:00,124.31,124.53,124.02,124.16,12430.0,119.0827,119.2935,118.8049,118.9391,12430.0
2020-10-30 12:05:00,124.1,124.1,123.71,123.83,6978.0,118.8816,118.8816,118.508,118.6229,6978.0
2020-10-30 12:10:00,123.78,123.85,123.67,123.78,7170.0,118.575,118.6421,118.4697,118.575,7170.0
2020-10-30 12:15:00,123.78,124.11,123.78,124.11,13543.0,118.575,118.8912,118.575,118.8912,13543.0
2020-10-30 12:20:00,124.14,124.2,123.94,123.94,5083.0,118.9199,118.9774,118.7283,118.7283,5083.0
2020-10-30 12:25:00,123.87,124.03,123.58,123.61,5300.0,118.6612,118.8145,118.3834,118.4122,5300.0
2020-10-30 12:30:00,123.57,123.85,123.42,123.82,10693.0,118.3739,118.6421,118.2302,118.6134,10693.0
2020-10-30 12:35:00,123.77,123.81,123.57,123.61,5148.0,118.5655,118.6038,118.3739,118.4122,5148.0
2020-10-30 12:40:00,123.65,123.82,123.57,123.81,8016.0,118.4505,118.6134,118.3739,118.6038,8016.0
2020-10-30 12:45:00,123.78,123.82,123.68,123.72,3854.0,118.575,118.6134,118.4792,118.5176,3854.0
2020-10-30 12:50:00,123.71,123.85,123.6,123.68,7403.0,118.508,118.6421,118.4026,118.4792,7403.0
2020-10-30 12:55:00,123.67,123.69,123.44,123.62,4584.0,118.4697,118.4888,118.2493,118.4218,4584.0
2020-10-30 13:00:00,123.51,123.67,123.22,123.22,7636.0,118.3164,118.4697,118.0386,118.0386,7636.0
2020-10-30 13:05:00,123.2,123.74,123.2,123.67,19698.0,118.0194,118.5367,118.0194,118.4697,19698.0
2020-10-30 13:10:00,123.65,123.67,123.33,123.4,34306.0,118.4505,118.4697,118.144,118.211,34306.0
2020-10-30 13:15:00,123.37,123.5,123.12,123.39,10840.0,118.1823,118.3068,117.9428,118.2014,10840.0
2020-10-30 13:20:00,123.39,123.82,123.29,123.79,15100.0,118.2014,118.6134,118.1056,118.5846,15100.0
2020-10-30 13:25:00,123.78,124.02,123.72,124.02,7543.0,118.575,118.8049,118.5176,118.8049,7543.0
2020-10-30 13:30:00,123.93,123.94,123.61,123.69,4626.0,118.7187,118.7283,118.4122,118.4888,4626.0
2020-10-30 13:35:00,123.73,123.73,123.03,123.23,10544.0,118.5271,118.5271,117.8566,118.0482,10544.0
2020-10-30 13:40:00,123.14,123.26,122.92,122.92,6986.0,117.9619,118.0769,117.7512,117.7512,6986.0
2020-10-30 13:45:00,122.94,123.15,122.62,123.09,6823.0,117.7704,117.9715,117.4638,117.914,6823.0
2020-10-30 13:50:00,123.1,123.34,123.01,123.11,5486.0,117.9236,118.1535,117.8374,117.9332,5486.0
2020-10-30 13:55:00,122.96,123.27,122.87,123.23,5947.0,117.7895,118.0865,117.7033,118.0482,5947.0
2020-10-30 14:00:00,123.2,123.47,123.16,123.21,7067.0,118.0194,118.2781,117.9811,118.029,7067.0
2020-10-30 14:05:00,123.3,123.88,123.23,123.44,12954.0,118.1152,118.6708,118.0482,118.2493,12954.0
2020-10-30 14:10:00,123.51,123.51,122.95,122.95,20081.0,118.3164,118.3164,117.7799,117.7799,20081.0
2020-10-30 14:15:00,123.0,123.11,122.73,123.07,33729.0,117.8278,117.9332,117.5692,117.8949,33729.0
2020-10-30 14:20:00,123.11,123.23,122.9,122.96,11127.0,117.9332,118.0482,117.732,117.7895,11127.0
2020-10-30 14:25:00,122.95,122.95,122.49,122.81,9188.0,117.7799,117.7799,117.3393,117.6458,9188.0
2020-10-30 14:30:00,122.84,123.02,122.69,122.92,17013.0,117.6746,117.847,117.5309,117.7512,17013.0
2020-10-30 14:35:00,122.95,123.01,122.75,122.93,7082.0,117.7799,117.8374,117.5883,117.7608,7082.0
2020-10-30 14:40:00,122.78,122.83,122.35,122.44,7330.0,117.6171,117.665,117.2052,117.2914,7330.0
2020-10-30 14:45:00,122.42,122.83,122.26,122.77,7801.0,117.2722,117.665,117.1189,117.6075,7801.0
2020-10-30 14:50:00,122.76,122.94,122.75,122.94,4885.0,117.5979,117.7704,117.5883,117.7704,4885.0
2020-10-30 14:55:00,122.88,123.07,122.74,122.76,8928.0,117.7129,117.8949,117.5788,117.5979,8928.0
2020-10-30 15:00:00,122.56,122.79,122.47,122.79,10267.0,117.4063,117.6267,117.3201,117.6267,10267.0
2020-10-30 15:05:00,122.71,122.84,122.22,122.23,24742.0,117.55,117.6746,117.0806,117.0902,24742.0
2020-10-30 15:10:00,122.28,122.48,122.1,122.25,17974.0,117.1381,117.3297,116.9657,117.1094,17974.0
2020-10-30 15:15:00,122.22,122.34,121.91,122.3,16768.0,117.0806,117.1956,116.7837,117.1573,16768.0
2020-10-30 15:20:00,122.25,122.81,122.05,122.81,39799.0,117.1094,117.6458,116.9178,117.6458,39799.0
2020-10-30 15:25:00,122.86,123.17,122.77,122.85,15931.0,117.6937,117.9907,117.6075,117.6841,15931.0
2020-10-30 15:30:00,122.81,123.06,122.6,122.6,16868.0,117.6458,117.8853,117.4447,117.4447,16868.0
2020-10-30 15:35:00,122.6,122.99,122.45,122.99,20355.0,117.4447,117.8183,117.301,117.8183,20355.0
2020-10-30 15:40:00,123.06,123.34,122.82,123.31,27588.0,117.8853,118.1535,117.6554,118.1248,27588.0
2020-10-30 15:45:00,123.35,123.71,123.28,123.64,44427.0,118.1631,118.508,118.0961,118.4409,44427.0
2020-10-30 15:50:00,123.51,123.86,123.38,123.61,40267.0,118.3164,118.6517,118.1919,118.4122,40267.0
2020-10-30 15:55:00,123.61,124.14,123.35,124.07,120278.0,118.4122,118.9199,118.1631,118.8528,120278.0
2020-11-02 09:30:00,125.99,126.19,125.18,125.66,41854.0,120.6921,120.8837,119.9162,120.376,41854.0
2020-11-02 09:35:00,126.51,127.06,126.21,126.9,30050.0,121.1902,121.7171,120.9029,121.5638,30050.0
2020-11-02 09:40:00,126.87,127.27,126.62,127.11,11902.0,121.5351,121.9183,121.2956,121.765,11902.0
2020-11-02 09:45:00,127.11,128.28,127.1,128.16,11585.0,121.765,122.8858,121.7554,122.7709,11585.0
2020-11-02 09:50:00,128.08,128.15,127.54,127.91,10930.0,122.6942,122.7613,122.1769,122.5314,10930.0
2020-11-02 09:55:00,128.04,128.55,127.85,128.47,11919.0,122.6559,123.1445,122.4739,123.0678,11919.0
2020-11-02 10:00:00,128.61,129.94,128.44,129.85,39005.0,123.2019,124.476,123.0391,124.3898,39005.0
2020-11-02 10:05:00,129.73,130.2,129.64,129.9,44943.0,124.2748,124.7251,124.1886,124.4377,44943.0
2020-11-02 10:10:00,129.75,130.04,129.28,129.4,28117.0,124.294,124.5718,123.8438,123.9587,28117.0
2020-11-02 10:15:00,129.56,129.87,129.11,129.87,10227.0,124.112,124.4089,123.6809,124.4089,10227.0
2020-11-02 10:20:00,129.89,130.38,129.81,130.35,11018.0,124.4281,124.8975,124.3515,124.8688,11018.0
2020-11-02 10:25:00,130.34,130.63,130.21,130.39,18003.0,124.8592,125.137,124.7346,124.9071,18003.0
2020-11-02 10:30:00,130.45,130.45,129.64,129.87,13709.0,124.9646,124.9646,124.1886,124.4089,13709.0
2020-11-02 10:35:00,129.77,129.84,128.95,129.0,16661.0,124.3132,124.3802,123.5276,123.5755,16661.0
2020-11-02 10:40:00,128.98,129.09,128.59,128.89,10766.0,123.5564,123.6617,123.1828,123.4702,10766.0
2020-11-02 10:45:00,128.99,129.12,128.87,129.12,11431.0,123.566,123.6905,123.451,123.6905,11431.0
2020-11-02 10:50:00,128.97,129.06,128.7,128.96,9212.0,123.5468,123.633,123.2881,123.5372,9212.0
2020-11-02 10:55:00,128.9,129.07,128.61,128.68,14200.0,123.4797,123.6426,123.2019,123.269,14200.0
2020-11-02 11:00:00,128.72,128.9,128.54,128.57,7178.0,123.3073,123.4797,123.1349,123.1636,7178.0
2020-11-02 11:05:00,128.45,128.65,127.99,128.04,17035.0,123.0487,123.2402,122.608,122.6559,17035.0
2020-11-02 11:10:00,128.05,128.44,127.93,128.44,8376.0,122.6655,123.0391,122.5505,123.0391,8376.0
2020-11-02 11:15:00,128.37,128.37,128.04,128.04,9080.0,122.972,122.972,122.6559,122.6559,9080.0
2020-11-02 11:20:00,127.94,128.28,127.85,128.25,18972.0,122.5601,122.8858,122.4739,122.8571,18972.0
2020-11-02 11:25:00,128.25,128.52,128.25,128.42,6469.0,122.8571,123.1157,122.8571,123.0199,6469.0
2020-11-02 11:30:00,128.45,128.62,128.1,128.24,10806.0,123.0487,123.2115,122.7134,122.8475,10806.0
2020-11-02 11:35:00,128.29,128.3,127.84,127.95,17204.0,122.8954,122.905,122.4643,122.5697,17204.0
2020-11-02 11:40:00,128.0,128.55,127.93,128.47,5913.0,122.6176,123.1445,122.5505,123.0678,5913.0
2020-11-02 11:45:00,128.43,128.49,128.07,128.24,4675.0,123.0295,123.087,122.6846,122.8475,4675.0
2020-11-02 11:50:00,128.16,128.3,128.06,128.15,7993.0,122.7709,122.905,122.6751,122.7613,7993.0
2020-11-02 11:55:00,128.24,128.49,128.24,128.35,8387.0,122.8475,123.087,122.8475,122.9529,8387.0
2020-11-02 12:00:00,128.35,128.78,128.3,128.69,6396.0,122.9529,123.3648,122.905,123.2786,6396.0
2020-11-02 12:05:00,128.69,128.93,128.62,128.84,5127.0,123.2786,123.5085,123.2115,123.4223,5127.0
2020-11-02 12:10:00,128.84,128.92,128.31,128.54,6914.0,123.4223,123.4989,122.9145,123.1349,6914.0
2020-11-02 12:15:00,128.45,128.75,128.37,128.4,5303.0,123.0487,123.336,122.972,123.0008,5303.0
2020-11-02 12:20:00,128.35,128.52,128.3,128.49,12237.0,122.9529,123.1157,122.905,123.087,12237.0
2020-11-02 12:25:00,128.53,128.64,128.39,128.63,9992.0,123.1253,123.2307,122.9912,123.2211,9992.0
2020-11-02 12:30:00,128.7,128.7,128.26,128.35,4811.0,123.2881,123.2881,122.8666,122.9529,4811.0
2020-11-02 12:35:00,128.41,128.51,128.28,128.29,3396.0,123.0103,123.1061,122.8858,122.8954,3396.0
2020-11-02 12:40:00,128.24,128.49,128.1,128.13,16344.0,122.8475,123.087,122.7134,122.7421,16344.0
2020-11-02 12:45:00,128.09,128.13,127.41,127.49,18730.0,122.7038,122.7421,122.0524,122.129,18730.0
2020-11-02 12:50:00,127.49,127.5,127.27,127.31,11657.0,122.129,122.1386,121.9183,121.9566,11657.0
2020-11-02 12:55:00,127.25,127.43,127.24,127.42,5737.0,121.8991,122.0715,121.8895,122.062,5737.0
2020-11-02 13:00:00,127.39,127.45,127.0,127.01,10727.0,122.0332,122.0907,121.6596,121.6692,10727.0
2020-11-02 13:05:00,127.01,127.1,126.68,126.89,18339.0,121.6692,121.7554,121.3531,121.5543,18339.0
2020-11-02 13:10:00,126.89,126.9,126.58,126.59,12680.0,121.5543,121.5638,121.2573,121.2669,12680.0
2020-11-02 13:15:00,126.56,126.74,126.39,126.62,16205.0,121.2381,121.4106,121.0753,121.2956,16205.0
2020-11-02 13:20:00,126.65,126.82,126.48,126.66,46456.0,121.3243,121.4872,121.1615,121.3339,46456.0
2020-11-02 13:25:00,126.7,127.06,126.64,127.06,8376.0,121.3722,121.7171,121.3148,121.7171,8376.0
2020-11-02 13:30:00,127.06,127.1,126.79,126.84,16744.0,121.7171,121.7554,121.4585,121.5064,16744.0
2020-11-02 13:35:00,126.86,126.86,126.53,126.62,18640.0,121.5255,121.5255,121.2094,121.2956,18640.0
2020-11-02 13:40:00,126.61,127.12,126.61,126.99,13377.0,121.286,121.7746,121.286,121.6501,13377.0
2020-11-02 13:45:00,126.99,127.18,126.96,127.02,7900.0,121.6501,121.8321,121.6213,121.6788,7900.0
2020-11-02 13:50:00,127.02,127.09,126.66,126.81,44673.0,121.6788,121.7458,121.3339,121.4776,44673.0
2020-11-02 13:55:00,126.69,127.01,126.5,126.9,64664.0,121.3627,121.6692,121.1807,121.5638,64664.0
2020-11-02 14:00:00,126.91,127.71,126.9,127.71,12119.0,121.5734,122.3398,121.5638,122.3398,12119.0
2020-11-02 14:05:00,127.78,128.04,127.74,127.8,12285.0,122.4068,122.6559,122.3685,122.426,12285.0
2020-11-02 14:10:00,127.73,128.11,127.57,128.0,4932.0,122.3589,122.723,122.2057,122.6176,4932.0
2020-11-02 14:15:00,127.96,127.96,127.77,127.93,4407.0,122.5793,122.5793,122.3973,122.5505,4407.0
2020-11-02 14:20:00,127.89,128.51,127.81,128.51,7780.0,122.5122,123.1061,122.4356,123.1061,7780.0
2020-11-02 14:25:00,128.49,128.73,128.46,128.66,5556.0,123.087,123.3169,123.0582,123.2498,5556.0
2020-11-02 14:30:00,128.77,129.08,128.72,128.94,4300.0,123.3552,123.6522,123.3073,123.5181,4300.0
2020-11-02 14:35:00,128.99,129.17,128.9,129.07,10666.0,123.566,123.7384,123.4797,123.6426,10666.0
2020-11-02 14:40:00,129.01,129.29,129.01,129.29,10711.0,123.5851,123.8533,123.5851,123.8533,10711.0
2020-11-02 14:45:00,129.27,129.68,129.27,129.53,9160.0,123.8342,124.2269,123.8342,124.0832,9160.0
2020-11-02 14:50:00,129.62,129.81,129.34,129.38,8829.0,124.1695,124.3515,123.9012,123.9396,8829.0
2020-11-02 14:55:00,129.33,129.33,129.12,129.23,7608.0,123.8917,123.8917,123.6905,123.7959,7608.0
2020-11-02 15:00:00,129.23,129.54,129.19,129.28,7469.0,123.7959,124.0928,123.7575,123.8438,7469.0
2020-11-02 15:05:00,129.31,129.53,129.23,129.53,8222.0,123.8725,124.0832,123.7959,124.0832,8222.0
2020-11-02 15:10:00,129.52,129.7,129.47,129.56,11215.0,124.0737,124.2461,124.0258,124.112,11215.0
2020-11-02 15:15:00,129.59,130.09,129.58,129.94,7501.0,124.1407,124.6197,124.1311,124.476,7501.0
2020-11-02 15:20:00,129.94,130.18,129.94,130.08,13704.0,124.476,124.7059,124.476,124.6101,13704.0
2020-11-02 15:25:00,130.06,130.19,129.94,130.04,9176.0,124.591,124.7155,124.476,124.5718,9176.0
2020-11-02 15:30:00,130.06,130.33,129.8,129.84,14793.0,124.591,124.8496,124.3419,124.3802,14793.0
2020-11-02 15:35:00,129.87,130.03,129.8,129.85,23245.0,124.4089,124.5622,124.3419,124.3898,23245.0
2020-11-02 15:40:00,129.87,130.06,129.62,129.72,42379.0,124.4089,124.591,124.1695,124.2653,42379.0
2020-11-02 15:45:00,129.69,130.28,129.64,130.1,38191.0,124.2365,124.8017,124.1886,124.6293,38191.0
2020-11-02 15:50:00,130.03,130.26,129.95,130.26,52443.0,124.5622,124.7825,124.4856,124.7825,52443.0
2020-11-02 15:55:00,130.23,130.74,130.15,130.64,161284.0,124.7538,125.2424,124.6772,125.1466,161284.0
2020-11-03 09:30:00,132.79,133.93,132.77,132.95,21894.0,127.2062,128.2982,127.187,127.3594,21894.0
2020-11-03 09:35:00,133.14,133.6,132.35,133.16,9198.0,127.5414,127.9821,126.7847,127.5606,9198.0
2020-11-03 09:40:00,133.48,134.51,133.43,134.12,15632.0,127.8671,128.8538,127.8192,128.4802,15632.0
2020-11-03 09:45:00,134.5,134.72,134.03,134.57,14109.0,128.8443,129.055,128.394,128.9113,14109.0
2020-11-03 09:50:00,134.71,135.57,134.3,135.48,25877.0,129.0454,129.8693,128.6527,129.783,25877.0
2020-11-03 09:55:00,135.67,135.93,135.41,135.75,19993.0,129.9651,130.2141,129.716,130.0417,19993.0
2020-11-03 10:00:00,135.85,136.99,135.85,136.6,30909.0,130.1375,131.2295,130.1375,130.8559,30909.0
2020-11-03 10:05:00,136.7,136.79,135.9,136.42,15174.0,130.9517,131.038,130.1854,130.6835,15174.0
2020-11-03 10:10:00,136.34,136.74,135.94,136.74,11383.0,130.6069,130.9901,130.2237,130.9901,11383.0
2020-11-03 10:15:00,136.62,137.22,136.59,136.65,34276.0,130.8751,131.4499,130.8464,130.9038,34276.0
2020-11-03 10:20:00,136.65,136.82,136.08,136.37,9140.0,130.9038,131.0667,130.3578,130.6356,9140.0
2020-11-03 10:25:00,136.27,136.35,135.91,135.91,12712.0,130.5398,130.6165,130.195,130.195,12712.0
2020-11-03 10:30:00,135.76,135.9,135.0,135.03,17319.0,130.0513,130.1854,129.3232,129.352,17319.0
2020-11-03 10:35:00,135.03,135.4,134.89,135.08,8499.0,129.352,129.7064,129.2179,129.3999,8499.0
2020-11-03 10:40:00,135.01,135.15,134.88,134.92,4372.0,129.3328,129.4669,129.2083,129.2466,4372.0
2020-11-03 10:45:00,134.85,135.34,134.85,135.07,17687.0,129.1795,129.6489,129.1795,129.3903,17687.0
2020-11-03 10:50:00,134.94,135.24,134.85,134.96,19931.0,129.2658,129.5531,129.1795,129.2849,19931.0
2020-11-03 10:55:00,134.85,135.2,134.85,135.2,20319.0,129.1795,129.5148,129.1795,129.5148,20319.0
2020-11-03 11:00:00,135.11,135.88,135.1,135.84,8992.0,129.4286,130.1662,129.419,130.1279,8992.0
2020-11-03 11:05:00,135.77,135.83,135.59,135.75,11621.0,130.0609,130.1183,129.8884,130.0417,11621.0
2020-11-03 11:10:00,135.65,136.14,135.59,135.96,17048.0,129.9459,130.4153,129.8884,130.2429,17048.0
2020-11-03 11:15:00,136.3,136.56,136.26,136.27,8756.0,130.5686,130.8176,130.5302,130.5398,8756.0
2020-11-03 11:20:00,136.27,137.17,136.26,136.81,12306.0,130.5398,131.402,130.5302,131.0571,12306.0
2020-11-03 11:25:00,136.81,136.87,136.47,136.66,9260.0,131.0571,131.1146,130.7314,130.9134,9260.0
2020-11-03 11:30:00,136.68,136.73,136.37,136.72,13839.0,130.9326,130.9805,130.6356,130.9709,13839.0
2020-11-03 11:35:00,136.59,136.79,136.41,136.72,7155.0,130.8464,131.038,130.6739,130.9709,7155.0
2020-11-03 11:40:00,136.81,136.86,136.53,136.53,11710.0,131.0571,131.105,130.7889,130.7889,11710.0
2020-11-03 11:45:00,136.47,136.49,136.21,136.32,5679.0,130.7314,130.7506,130.4823,130.5877,5679.0
2020-11-03 11:50:00,136.4,136.41,135.71,135.71,4911.0,130.6644,130.6739,130.0034,130.0034,4911.0
2020-11-03 11:55:00,135.79,136.03,135.63,135.78,6027.0,130.08,130.3099,129.9267,130.0704,6027.0
2020-11-03 12:00:00,135.84,136.1,135.84,135.97,9277.0,130.1279,130.377,130.1279,130.2524,9277.0
2020-11-03 12:05:00,136.0,136.37,135.99,136.25,11800.0,130.2812,130.6356,130.2716,130.5207,11800.0
2020-11-03 12:10:00,136.26,136.41,136.11,136.11,13311.0,130.5302,130.6739,130.3866,130.3866,13311.0
2020-11-03 12:15:00,136.02,136.08,135.89,135.91,9272.0,130.3003,130.3578,130.1758,130.195,9272.0
2020-11-03 12:20:00,135.96,136.15,135.93,136.08,7497.0,130.2429,130.4249,130.2141,130.3578,7497.0
2020-11-03 12:25:00,136.11,136.11,135.78,135.82,5126.0,130.3866,130.3866,130.0704,130.1087,5126.0
2020-11-03 12:30:00,135.93,136.05,135.7,135.78,8782.0,130.2141,130.3291,129.9938,130.0704,8782.0
2020-11-03 12:35:00,135.8,136.04,135.72,136.04,3211.0,130.0896,130.3195,130.013,130.3195,3211.0
2020-11-03 12:40:00,135.96,136.04,135.69,135.71,3920.0,130.2429,130.3195,129.9842,130.0034,3920.0
2020-11-03 12:45:00,135.73,135.77,135.28,135.38,16656.0,130.0225,130.0609,129.5915,129.6873,16656.0
2020-11-03 12:50:00,135.38,135.43,134.79,134.92,18191.0,129.6873,129.7351,129.1221,129.2466,18191.0
2020-11-03 12:55:00,134.9,134.9,134.59,134.75,5394.0,129.2274,129.2274,128.9305,129.0837,5394.0
2020-11-03 13:00:00,134.75,135.0,134.75,134.84,5825.0,129.0837,129.3232,129.0837,129.17,5825.0
2020-11-03 13:05:00,134.75,134.84,134.67,134.72,4963.0,129.0837,129.17,129.0071,129.055,4963.0
2020-11-03 13:10:00,134.68,134.86,134.58,134.58,5028.0,129.0167,129.1891,128.9209,128.9209,5028.0
2020-11-03 13:15:00,134.58,134.67,134.51,134.63,7050.0,128.9209,129.0071,128.8538,128.9688,7050.0
2020-11-03 13:20:00,134.61,134.65,134.44,134.65,8288.0,128.9496,128.9879,128.7868,128.9879,8288.0
2020-11-03 13:25:00,134.67,134.68,134.39,134.52,4625.0,129.0071,129.0167,128.7389,128.8634,4625.0
2020-11-03 13:30:00,134.54,135.0,134.54,134.89,6413.0,128.8826,129.3232,128.8826,129.2179,6413.0
2020-11-03 13:35:00,134.89,134.94,134.59,134.81,7816.0,129.2179,129.2658,128.9305,129.1412,7816.0
2020-11-03 13:40:00,134.88,135.0,134.75,134.97,8960.0,129.2083,129.3232,129.0837,129.2945,8960.0
2020-11-03 13:45:00,134.97,135.16,134.83,134.9,17210.0,129.2945,129.4765,129.1604,129.2274,17210.0
2020-11-03 13:50:00,134.97,135.06,134.82,134.91,6045.0,129.2945,129.3807,129.1508,129.237,6045.0
2020-11-03 13:55:00,134.92,134.96,134.78,134.92,4400.0,129.2466,129.2849,129.1125,129.2466,4400.0
2020-11-03 14:00:00,134.92,135.08,134.8,134.88,4966.0,129.2466,129.3999,129.1316,129.2083,4966.0
2020-11-03 14:05:00,134.92,134.99,134.75,134.83,12918.0,129.2466,129.3137,129.0837,129.1604,12918.0
2020-11-03 14:10:00,134.84,135.17,134.83,135.14,6455.0,129.17,129.4861,129.1604,129.4573,6455.0
2020-11-03 14:15:00,135.11,135.21,135.03,135.11,5191.0,129.4286,129.5244,129.352,129.4286,5191.0
2020-11-03 14:20:00,135.11,135.22,134.79,134.79,6659.0,129.4286,129.534,129.1221,129.1221,6659.0
2020-11-03 14:25:00,134.71,135.04,134.71,135.03,4988.0,129.0454,129.3615,129.0454,129.352,4988.0
2020-11-03 14:30:00,135.03,135.58,134.99,135.58,20688.0,129.352,129.8788,129.3137,129.8788,20688.0
2020-11-03 14:35:00,135.6,135.88,135.55,135.75,9390.0,129.898,130.1662,129.8501,130.0417,9390.0
2020-11-03 14:40:00,135.75,136.0,135.74,135.81,10798.0,130.0417,130.2812,130.0321,130.0992,10798.0
2020-11-03 14:45:00,135.84,136.0,135.8,136.0,14008.0,130.1279,130.2812,130.0896,130.2812,14008.0
2020-11-03 14:50:00,135.95,136.01,135.83,135.84,10341.0,130.2333,130.2908,130.1183,130.1279,10341.0
2020-11-03 14:55:00,135.8,135.8,135.48,135.63,6101.0,130.0896,130.0896,129.783,129.9267,6101.0
2020-11-03 15:00:00,135.57,135.57,135.2,135.39,11235.0,129.8693,129.8693,129.5148,129.6968,11235.0
2020-11-03 15:05:00,135.32,135.38,134.97,135.12,12433.0,129.6298,129.6873,129.2945,129.4382,12433.0
2020-11-03 15:10:00,135.11,135.43,135.11,135.29,6741.0,129.4286,129.7351,129.4286,129.601,6741.0
2020-11-03 15:15:00,135.28,135.4,135.19,135.28,10989.0,129.5915,129.7064,129.5052,129.5915,10989.0
2020-11-03 15:20:00,135.23,135.34,135.0,135.0,10053.0,129.5436,129.6489,129.3232,129.3232,10053.0
2020-11-03 15:25:00,135.06,135.38,135.04,135.27,15138.0,129.3807,129.6873,129.3615,129.5819,15138.0
2020-11-03 15:30:00,135.34,135.88,135.31,135.84,17194.0,129.6489,130.1662,129.6202,130.1279,17194.0
2020-11-03 15:35:00,135.84,136.07,135.69,136.06,20469.0,130.1279,130.3482,129.9842,130.3387,20469.0
2020-11-03 15:40:00,136.06,136.39,135.8,135.86,53282.0,130.3387,130.6548,130.0896,130.1471,53282.0
2020-11-03 15:45:00,135.88,136.43,135.82,136.4,40981.0,130.1662,130.6931,130.1087,130.6644,40981.0
2020-11-03 15:50:00,136.39,136.8,136.2,136.77,50828.0,130.6548,131.0475,130.4728,131.0188,50828.0
2020-11-03 15:55:00,136.77,137.0,135.99,136.02,172760.0,131.0188,131.2391,130.2716,130.3003,172760.0
2020-11-04 09:30:00,135.99,137.63,135.03,135.59,143652.0,130.2716,131.8426,129.352,129.8884,143652.0
2020-11-04 09:35:00,135.62,136.79,133.26,133.79,96343.0,129.9172,131.038,127.6564,128.1641,96343.0
2020-11-04 09:40:00,133.79,134.17,132.23,133.56,43895.0,128.1641,128.5281,126.6697,127.9438,43895.0
2020-11-04 09:45:00,133.56,134.04,132.78,133.52,25441.0,127.9438,128.4036,127.1966,127.9055,25441.0
2020-11-04 09:50:00,133.79,133.79,132.66,133.47,41988.0,128.1641,128.1641,127.0816,127.8576,41988.0
2020-11-04 09:55:00,133.42,134.77,133.22,134.77,75146.0,127.8097,129.1029,127.6181,129.1029,75146.0
2020-11-04 10:00:00,134.81,135.47,134.15,134.52,24547.0,129.1412,129.7735,128.509,128.8634,24547.0
2020-11-04 10:05:00,134.38,134.99,134.31,134.53,12140.0,128.7293,129.3137,128.6622,128.873,12140.0
2020-11-04 10:10:00,134.36,135.99,134.36,135.85,18988.0,128.7101,130.2716,128.7101,130.1375,18988.0
2020-11-04 10:15:00,135.79,136.39,135.66,136.1,18818.0,130.08,130.6548,129.9555,130.377,18818.0
2020-11-04 10:20:00,136.33,137.27,136.22,137.09,9387.0,130.5973,131.4978,130.4919,131.3253,9387.0
2020-11-04 10:25:00,136.84,137.02,136.4,136.72,18947.0,131.0859,131.2583,130.6644,130.9709,18947.0
2020-11-04 10:30:00,136.48,136.92,136.01,136.05,28415.0,130.741,131.1625,130.2908,130.3291,28415.0
2020-11-04 10:35:00,136.26,136.26,135.48,135.51,2849.0,130.5302,130.5302,129.783,129.8118,2849.0
2020-11-04 10:40:00,135.59,136.21,135.33,136.08,16921.0,129.8884,130.4823,129.6394,130.3578,16921.0
2020-11-04 10:45:00,136.08,136.64,135.77,136.46,9239.0,130.3578,130.8943,130.0609,130.7218,9239.0
2020-11-04 10:50:00,136.45,136.89,136.02,136.84,14227.0,130.7123,131.1338,130.3003,131.0859,14227.0
2020-11-04 10:55:00,137.14,137.24,136.8,137.12,7106.0,131.3732,131.469,131.0475,131.3541,7106.0
2020-11-04 11:00:00,137.22,137.22,136.8,136.98,10867.0,131.4499,131.4499,131.0475,131.22,10867.0
2020-11-04 11:05:00,137.05,137.14,136.8,136.92,16399.0,131.287,131.3732,131.0475,131.1625,16399.0
2020-11-04 11:10:00,136.82,136.91,136.6,136.61,8091.0,131.0667,131.1529,130.8559,130.8655,8091.0
2020-11-04 11:15:00,136.74,136.95,136.61,136.87,3706.0,130.9901,131.1912,130.8655,131.1146,3706.0
2020-11-04 11:20:00,136.79,137.82,136.79,137.56,10611.0,131.038,132.0246,131.038,131.7756,10611.0
2020-11-04 11:25:00,137.44,137.46,136.75,136.77,19418.0,131.6606,131.6798,130.9996,131.0188,19418.0
2020-11-04 11:30:00,136.87,137.1,136.6,136.62,15551.0,131.1146,131.3349,130.8559,130.8751,15551.0
2020-11-04 11:35:00,136.62,136.85,136.32,136.52,10086.0,130.8751,131.0954,130.5877,130.7793,10086.0
2020-11-04 11:40:00,136.61,136.75,136.08,136.2,11549.0,130.8655,130.9996,130.3578,130.4728,11549.0
2020-11-04 11:45:00,136.13,136.34,136.09,136.28,2718.0,130.4057,130.6069,130.3674,130.5494,2718.0
2020-11-04 11:50:00,136.24,136.48,135.87,136.08,21523.0,130.5111,130.741,130.1566,130.3578,21523.0
2020-11-04 11:55:00,136.21,136.64,136.16,136.64,13240.0,130.4823,130.8943,130.4345,130.8943,13240.0
2020-11-04 12:00:00,136.63,136.72,136.38,136.72,10011.0,130.8847,130.9709,130.6452,130.9709,10011.0
2020-11-04 12:05:00,136.6,137.26,136.52,137.21,6144.0,130.8559,131.4882,130.7793,131.4403,6144.0
2020-11-04 12:10:00,137.28,137.73,137.03,137.53,7832.0,131.5074,131.9384,131.2679,131.7468,7832.0
2020-11-04 12:15:00,137.56,137.83,137.39,137.46,10640.0,131.7756,132.0342,131.6127,131.6798,10640.0
2020-11-04 12:20:00,137.47,137.81,137.45,137.67,12535.0,131.6894,132.0151,131.6702,131.881,12535.0
2020-11-04 12:25:00,137.6,137.92,137.41,137.49,6659.0,131.8139,132.1204,131.6319,131.7085,6659.0
2020-11-04 12:30:00,137.5,137.78,137.5,137.75,4668.0,131.7181,131.9863,131.7181,131.9576,4668.0
2020-11-04 12:35:00,137.77,137.83,137.0,137.0,6976.0,131.9768,132.0342,131.2391,131.2391,6976.0
2020-11-04 12:40:00,137.01,137.16,136.9,137.11,9863.0,131.2487,131.3924,131.1433,131.3445,9863.0
2020-11-04 12:45:00,137.06,137.07,136.9,137.02,5559.0,131.2966,131.3062,131.1433,131.2583,5559.0
2020-11-04 12:50:00,137.02,137.12,136.94,136.98,9195.0,131.2583,131.3541,131.1817,131.22,9195.0
2020-11-04 12:55:00,136.98,137.5,136.98,137.38,23949.0,131.22,131.7181,131.22,131.6032,23949.0
2020-11-04 13:00:00,137.46,137.86,137.36,137.75,8140.0,131.6798,132.063,131.584,131.9576,8140.0
2020-11-04 13:05:00,137.83,138.4,137.75,138.4,23753.0,132.0342,132.5803,131.9576,132.5803,23753.0
2020-11-04 13:10:00,138.41,138.63,138.01,138.01,33012.0,132.5898,132.8006,132.2067,132.2067,33012.0
2020-11-04 13:15:00,137.7,137.76,137.08,137.22,2837.0,131.9097,131.9672,131.3158,131.4499,2837.0
2020-11-04 13:20:00,137.17,137.29,136.88,137.03,6239.0,131.402,131.5169,131.1242,131.2679,6239.0
2020-11-04 13:25:00,136.98,137.21,136.67,136.78,7071.0,131.22,131.4403,130.923,131.0284,7071.0
2020-11-04 13:30:00,136.81,137.25,136.6,137.11,4135.0,131.0571,131.4786,130.8559,131.3445,4135.0
2020-11-04 13:35:00,137.14,137.26,136.86,136.87,9822.0,131.3732,131.4882,131.105,131.1146,9822.0
2020-11-04 13:40:00,136.87,136.93,135.99,136.18,5771.0,131.1146,131.1721,130.2716,130.4536,5771.0
2020-11-04 13:45:00,136.18,136.57,135.73,136.0,16449.0,130.4536,130.8272,130.0225,130.2812,16449.0
2020-11-04 13:50:00,135.94,135.94,135.05,135.14,22831.0,130.2237,130.2237,129.3711,129.4573,22831.0
2020-11-04 13:55:00,135.31,135.39,134.53,134.68,12872.0,129.6202,129.6968,128.873,129.0167,12872.0
2020-11-04 14:00:00,134.63,134.84,134.31,134.31,8143.0,128.9688,129.17,128.6622,128.6622,8143.0
2020-11-04 14:05:00,134.42,134.58,134.24,134.31,6387.0,128.7676,128.9209,128.5952,128.6622,6387.0
2020-11-04 14:10:00,134.31,134.78,134.28,134.58,10249.0,128.6622,129.1125,128.6335,128.9209,10249.0
2020-11-04 14:15:00,134.51,134.58,133.49,133.52,17062.0,128.8538,128.9209,127.8767,127.9055,17062.0
2020-11-04 14:20:00,133.39,134.01,133.28,133.84,16627.0,127.7809,128.3749,127.6756,128.212,16627.0
2020-11-04 14:25:00,133.64,133.65,132.82,133.09,24944.0,128.0204,128.03,127.2349,127.4935,24944.0
2020-11-04 14:30:00,133.15,133.73,133.11,133.21,11893.0,127.551,128.1066,127.5127,127.6085,11893.0
2020-11-04 14:35:00,133.3,133.98,133.0,133.94,51576.0,127.6947,128.3461,127.4073,128.3078,51576.0
2020-11-04 14:40:00,133.85,133.85,133.05,133.05,10240.0,128.2216,128.2216,127.4552,127.4552,10240.0
2020-11-04 14:45:00,133.1,133.26,132.99,133.12,6997.0,127.5031,127.6564,127.3978,127.5223,6997.0
2020-11-04 14:50:00,133.01,133.22,132.74,133.03,16425.0,127.4169,127.6181,127.1583,127.4361,16425.0
2020-11-04 14:55:00,132.99,133.13,132.8,132.93,10547.0,127.3978,127.5319,127.2157,127.3403,10547.0
2020-11-04 15:00:00,133.18,133.18,132.6,132.74,9026.0,127.5798,127.5798,127.0242,127.1583,9026.0
2020-11-04 15:05:00,132.67,132.69,132.3,132.62,11576.0,127.0912,127.1104,126.7368,127.0433,11576.0
2020-11-04 15:10:00,132.55,132.66,132.1,132.13,13676.0,126.9763,127.0816,126.5452,126.5739,13676.0
2020-11-04 15:15:00,132.14,132.25,131.88,132.17,13532.0,126.5835,126.6889,126.3344,126.6122,13532.0
2020-11-04 15:20:00,132.25,132.46,132.04,132.34,14461.0,126.6889,126.89,126.4877,126.7751,14461.0
2020-11-04 15:25:00,132.43,132.43,131.72,131.79,37210.0,126.8613,126.8613,126.1812,126.2482,37210.0
2020-11-04 15:30:00,131.8,132.16,131.78,132.03,29131.0,126.2578,126.6027,126.2386,126.4781,29131.0
2020-11-04 15:35:00,131.98,132.14,131.84,131.87,26846.0,126.4302,126.5835,126.2961,126.3248,26846.0
2020-11-04 15:40:00,131.9,132.13,131.82,131.93,15892.0,126.3536,126.5739,126.2769,126.3823,15892.0
2020-11-04 15:45:00,131.93,132.18,131.82,132.03,19361.0,126.3823,126.6218,126.2769,126.4781,19361.0
2020-11-04 15:50:00,131.98,132.41,131.82,132.3,41385.0,126.4302,126.8421,126.2769,126.7368,41385.0
2020-11-04 15:55:00,132.19,132.26,131.56,131.68,99988.0,126.6314,126.6984,126.0279,126.1428,99988.0
2020-11-05 09:30:00,133.93,135.0,133.52,134.99,21479.0,128.2982,129.3232,127.9055,129.3137,21479.0
2020-11-05 09:35:00,134.92,134.92,133.63,133.76,6151.0,129.2466,129.2466,128.0108,128.1354,6151.0
2020-11-05 09:40:00,133.54,134.64,133.54,134.64,13477.0,127.9246,128.9784,127.9246,128.9784,13477.0
2020-11-05 09:45:00,134.59,135.0,134.39,134.77,19067.0,128.9305,129.3232,128.7389,129.1029,19067.0
2020-11-05 09:50:00,134.88,136.27,134.71,136.27,24036.0,129.2083,130.5398,129.0454,130.5398,24036.0
2020-11-05 09:55:00,136.28,136.54,136.1,136.44,13923.0,130.5494,130.7985,130.377,130.7027,13923.0
2020-11-05 10:00:00,136.43,136.96,136.32,136.66,7542.0,130.6931,131.2008,130.5877,130.9134,7542.0
2020-11-05 10:05:00,136.52,137.85,136.52,137.79,11491.0,130.7793,132.0534,130.7793,131.9959,11491.0
2020-11-05 10:10:00,137.81,138.64,137.71,138.64,15511.0,132.0151,132.8102,131.9193,132.8102,15511.0
2020-11-05 10:15:00,138.64,139.82,138.64,139.76,34448.0,132.8102,133.9405,132.8102,133.8831,34448.0
2020-11-05 10:20:00,139.78,139.9,139.33,139.83,38181.0,133.9022,134.0172,133.4712,133.9501,38181.0
2020-11-05 10:25:00,139.81,140.25,139.06,139.54,78886.0,133.931,134.3525,133.2125,133.6723,78886.0
2020-11-05 10:30:00,139.58,139.96,139.57,139.81,10707.0,133.7106,134.0747,133.7011,133.931,10707.0
2020-11-05 10:35:00,139.8,140.1,139.71,139.95,18447.0,133.9214,134.2088,133.8352,134.0651,18447.0
2020-11-05 10:40:00,139.84,140.24,139.79,140.11,20301.0,133.9597,134.3429,133.9118,134.2184,20301.0
2020-11-05 10:45:00,140.1,140.47,139.85,140.25,20007.0,134.2088,134.5632,133.9693,134.3525,20007.0
2020-11-05 10:50:00,140.25,140.49,139.75,139.8,12577.0,134.3525,134.5824,133.8735,133.9214,12577.0
2020-11-05 10:55:00,139.69,139.94,139.16,139.43,39899.0,133.816,134.0555,133.3083,133.5669,39899.0
2020-11-05 11:00:00,139.51,139.8,139.42,139.56,11338.0,133.6436,133.9214,133.5574,133.6915,11338.0
2020-11-05 11:05:00,139.49,139.8,139.35,139.35,19047.0,133.6244,133.9214,133.4903,133.4903,19047.0
2020-11-05 11:10:00,139.37,139.4,138.69,139.17,19720.0,133.5095,133.5382,132.8581,133.3179,19720.0
2020-11-05 11:15:00,139.1,139.54,139.02,139.35,11813.0,133.2508,133.6723,133.1742,133.4903,11813.0
2020-11-05 11:20:00,139.25,139.37,139.09,139.1,4952.0,133.3945,133.5095,133.2412,133.2508,4952.0
2020-11-05 11:25:00,139.12,139.73,139.12,139.59,7604.0,133.27,133.8543,133.27,133.7202,7604.0
2020-11-05 11:30:00,139.52,139.52,138.87,139.24,10458.0,133.6532,133.6532,133.0305,133.3849,10458.0
2020-11-05 11:35:00,139.24,139.35,138.93,138.99,6315.0,133.3849,133.4903,133.088,133.1454,6315.0
2020-11-05 11:40:00,139.01,139.22,138.96,139.13,6856.0,133.1646,133.3658,133.1167,133.2796,6856.0
2020-11-05 11:45:00,139.09,139.36,139.04,139.3,6423.0,133.2412,133.4999,133.1933,133.4424,6423.0
2020-11-05 11:50:00,139.35,139.46,139.21,139.22,5425.0,133.4903,133.5957,133.3562,133.3658,5425.0
2020-11-05 11:55:00,139.21,139.27,138.86,139.21,20304.0,133.3562,133.4137,133.0209,133.3562,20304.0
2020-11-05 12:00:00,139.17,139.31,139.07,139.22,4510.0,133.3179,133.452,133.2221,133.3658,4510.0
2020-11-05 12:05:00,139.19,139.19,138.76,139.05,12505.0,133.337,133.337,132.9251,133.2029,12505.0
2020-11-05 12:10:00,139.34,139.41,139.18,139.31,17309.0,133.4807,133.5478,133.3275,133.452,17309.0
2020-11-05 12:15:00,139.29,139.4,139.0,139.09,9003.0,133.4328,133.5382,133.155,133.2412,9003.0
2020-11-05 12:20:00,139.09,139.22,138.79,139.05,40327.0,133.2412,133.3658,132.9539,133.2029,40327.0
2020-11-05 12:25:00,139.04,139.25,139.04,139.11,5736.0,133.1933,133.3945,133.1933,133.2604,5736.0
2020-11-05 12:30:00,139.06,139.25,138.97,139.12,18948.0,133.2125,133.3945,133.1263,133.27,18948.0
2020-11-05 12:35:00,139.15,139.37,139.05,139.18,17767.0,133.2987,133.5095,133.2029,133.3275,17767.0
2020-11-05 12:40:00,139.18,139.58,139.17,139.46,24041.0,133.3275,133.7106,133.3179,133.5957,24041.0
2020-11-05 12:45:00,139.62,139.97,139.52,139.94,11053.0,133.749,134.0842,133.6532,134.0555,11053.0
2020-11-05 12:50:00,139.89,139.99,139.59,139.67,9201.0,134.0076,134.1034,133.7202,133.7969,9201.0
2020-11-05 12:55:00,139.55,139.62,139.41,139.62,4895.0,133.6819,133.749,133.5478,133.749,4895.0
2020-11-05 13:00:00,139.53,139.77,139.25,139.68,25668.0,133.6627,133.8927,133.3945,133.8064,25668.0
2020-11-05 13:05:00,139.64,139.64,139.33,139.38,6286.0,133.7681,133.7681,133.4712,133.5191,6286.0
2020-11-05 13:10:00,139.38,139.59,139.34,139.44,13224.0,133.5191,133.7202,133.4807,133.5765,13224.0
2020-11-05 13:15:00,139.47,139.5,139.05,139.19,42510.0,133.6053,133.634,133.2029,133.337,42510.0
2020-11-05 13:20:00,139.15,139.3,139.09,139.19,10931.0,133.2987,133.4424,133.2412,133.337,10931.0
2020-11-05 13:25:00,139.14,139.4,139.13,139.25,8280.0,133.2891,133.5382,133.2796,133.3945,8280.0
2020-11-05 13:30:00,139.25,139.43,139.21,139.24,13111.0,133.3945,133.5669,133.3562,133.3849,13111.0
2020-11-05 13:35:00,139.24,139.5,139.19,139.27,23441.0,133.3849,133.634,133.337,133.4137,23441.0
2020-11-05 13:40:00,139.25,139.38,139.14,139.38,18606.0,133.3945,133.5191,133.2891,133.5191,18606.0
2020-11-05 13:45:00,139.38,139.51,139.22,139.42,2556.0,133.5191,133.6436,133.3658,133.5574,2556.0
2020-11-05 13:50:00,139.47,139.55,139.3,139.36,5798.0,133.6053,133.6819,133.4424,133.4999,5798.0
2020-11-05 13:55:00,139.37,139.45,139.3,139.35,3307.0,133.5095,133.5861,133.4424,133.4903,3307.0
2020-11-05 14:00:00,139.31,139.72,139.31,139.67,6485.0,133.452,133.8448,133.452,133.7969,6485.0
2020-11-05 14:05:00,139.66,139.66,139.31,139.43,3300.0,133.7873,133.7873,133.452,133.5669,3300.0
2020-11-05 14:10:00,139.43,139.5,139.24,139.41,16002.0,133.5669,133.634,133.3849,133.5478,16002.0
2020-11-05 14:15:00,139.46,139.49,138.86,138.9,2599.0,133.5957,133.6244,133.0209,133.0592,2599.0
2020-11-05 14:20:00,138.78,138.83,138.26,138.3,6652.0,132.9443,132.9922,132.4461,132.4845,6652.0
2020-11-05 14:25:00,138.25,138.34,138.06,138.12,6134.0,132.4366,132.5228,132.2546,132.312,6134.0
2020-11-05 14:30:00,138.15,138.15,137.95,137.97,3462.0,132.3408,132.3408,132.1492,132.1683,3462.0
2020-11-05 14:35:00,137.97,137.97,137.7,137.79,6668.0,132.1683,132.1683,131.9097,131.9959,6668.0
2020-11-05 14:40:00,137.87,138.33,137.81,138.2,8981.0,132.0725,132.5132,132.0151,132.3887,8981.0
2020-11-05 14:45:00,138.25,138.25,138.0,138.0,5549.0,132.4366,132.4366,132.1971,132.1971,5549.0
2020-11-05 14:50:00,138.0,138.01,137.72,137.98,7162.0,132.1971,132.2067,131.9289,132.1779,7162.0
2020-11-05 14:55:00,137.95,138.17,137.78,138.14,6894.0,132.1492,132.3599,131.9863,132.3312,6894.0
2020-11-05 15:00:00,138.12,138.21,137.93,138.1,7959.0,132.312,132.3982,132.13,132.2929,7959.0
2020-11-05 15:05:00,138.06,138.15,137.92,137.94,6804.0,132.2546,132.3408,132.1204,132.1396,6804.0
2020-11-05 15:10:00,138.05,138.19,137.83,137.84,6654.0,132.245,132.3791,132.0342,132.0438,6654.0
2020-11-05 15:15:00,137.81,137.98,137.75,137.92,13737.0,132.0151,132.1779,131.9576,132.1204,13737.0
2020-11-05 15:20:00,137.89,138.18,137.88,138.0,8217.0,132.0917,132.3695,132.0821,132.1971,8217.0
2020-11-05 15:25:00,138.02,138.17,137.89,138.16,10406.0,132.2162,132.3599,132.0917,132.3504,10406.0
2020-11-05 15:30:00,138.16,138.26,137.8,137.91,26146.0,132.3504,132.4461,132.0055,132.1109,26146.0
2020-11-05 15:35:00,137.9,138.01,137.41,137.52,19054.0,132.1013,132.2067,131.6319,131.7373,19054.0
2020-11-05 15:40:00,137.52,137.63,137.33,137.44,12871.0,131.7373,131.8426,131.5553,131.6606,12871.0
2020-11-05 15:45:00,137.42,137.55,137.2,137.46,21439.0,131.6415,131.766,131.4307,131.6798,21439.0
2020-11-05 15:50:00,137.39,137.84,137.34,137.66,23201.0,131.6127,132.0438,131.5648,131.8714,23201.0
2020-11-05 15:55:00,137.63,137.88,137.5,137.69,88393.0,131.8426,132.0821,131.7181,131.9001,88393.0
2020-11-06 09:30:00,137.33,137.61,136.49,136.87,17641.0,131.5553,131.8235,130.7506,131.1146,17641.0
2020-11-06 09:35:00,136.63,137.01,136.35,136.77,2016.0,130.8847,131.2487,130.6165,131.0188,2016.0
2020-11-06 09:40:00,136.79,137.53,136.79,137.53,3453.0,131.038,131.7468,131.038,131.7468,3453.0
2020-11-06 09:45:00,137.54,137.55,136.88,137.36,5578.0,131.7564,131.766,131.1242,131.584,5578.0
2020-11-06 09:50:00,137.26,137.68,136.86,136.88,2758.0,131.4882,131.8905,131.105,131.1242,2758.0
2020-11-06 09:55:00,137.02,137.57,136.83,137.57,6218.0,131.2583,131.7852,131.0763,131.7852,6218.0
2020-11-06 10:00:00,137.58,137.89,137.21,137.88,5235.0,131.7947,132.0917,131.4403,132.0821,5235.0
2020-11-06 10:05:00,137.76,138.05,137.52,137.92,37428.0,131.9672,132.245,131.7373,132.1204,37428.0
2020-11-06 10:10:00,137.92,137.92,137.24,137.65,20314.0,132.1204,132.1204,131.469,131.8618,20314.0
2020-11-06 10:15:00,137.63,137.63,137.41,137.51,6273.0,131.8426,131.8426,131.6319,131.7277,6273.0
2020-11-06 10:20:00,137.62,137.78,137.54,137.77,1569.0,131.8331,131.9863,131.7564,131.9768,1569.0
2020-11-06 10:25:00,137.7,138.12,137.62,138.03,5303.0,131.9097,132.312,131.8331,132.2258,5303.0
2020-11-06 10:30:00,137.97,138.24,137.81,137.83,6243.0,132.1683,132.427,132.0151,132.0342,6243.0
2020-11-06 10:35:00,137.91,138.41,137.9,138.09,3566.0,132.1109,132.5898,132.1013,132.2833,3566.0
2020-11-06 10:40:00,138.19,138.23,138.05,138.12,1754.0,132.3791,132.4174,132.245,132.312,1754.0
2020-11-06 10:45:00,138.17,138.47,138.13,138.39,2363.0,132.3599,132.6473,132.3216,132.5707,2363.0
2020-11-06 10:50:00,138.22,138.92,138.22,138.87,8075.0,132.4078,133.0784,132.4078,133.0305,8075.0
2020-11-06 10:55:00,138.79,138.99,138.33,138.69,43431.0,132.9539,133.1454,132.5132,132.8581,43431.0
2020-11-06 11:00:00,138.61,139.42,138.57,139.25,26709.0,132.7814,133.5574,132.7431,133.3945,26709.0
2020-11-06 11:05:00,139.38,139.56,139.08,139.41,5663.0,133.5191,133.6915,133.2317,133.5478,5663.0
2020-11-06 11:10:00,139.21,139.49,138.92,139.19,8892.0,133.3562,133.6244,133.0784,133.337,8892.0
2020-11-06 11:15:00,138.84,139.15,138.82,139.01,7900.0,133.0018,133.2987,132.9826,133.1646,7900.0
2020-11-06 11:20:00,138.85,138.89,138.76,138.8,3100.0,133.0113,133.0497,132.9251,132.9634,3100.0
2020-11-06 11:25:00,138.74,138.99,138.5,138.91,11576.0,132.906,133.1454,132.6761,133.0688,11576.0
2020-11-06 11:30:00,138.82,139.01,138.68,139.01,3393.0,132.9826,133.1646,132.8485,133.1646,3393.0
2020-11-06 11:35:00,139.0,139.14,138.66,138.98,5753.0,133.155,133.2891,132.8293,133.1359,5753.0
2020-11-06 11:40:00,139.1,139.1,138.8,138.84,2090.0,133.2508,133.2508,132.9634,133.0018,2090.0
2020-11-06 11:45:00,138.88,139.04,138.78,138.98,2606.0,133.0401,133.1933,132.9443,133.1359,2606.0
2020-11-06 11:50:00,138.84,139.0,138.65,138.65,2753.0,133.0018,133.155,132.8197,132.8197,2753.0
2020-11-06 11:55:00,138.71,138.91,138.5,138.85,7277.0,132.8772,133.0688,132.6761,133.0113,7277.0
2020-11-06 12:00:00,138.78,138.84,138.59,138.59,1695.0,132.9443,133.0018,132.7623,132.7623,1695.0
2020-11-06 12:05:00,138.51,138.75,138.5,138.59,18638.0,132.6856,132.9155,132.6761,132.7623,18638.0
2020-11-06 12:10:00,138.57,138.73,138.54,138.72,15407.0,132.7431,132.8964,132.7144,132.8868,15407.0
2020-11-06 12:15:00,138.69,138.84,138.55,138.83,8024.0,132.8581,133.0018,132.724,132.9922,8024.0
2020-11-06 12:20:00,138.74,138.74,138.56,138.59,1971.0,132.906,132.906,132.7335,132.7623,1971.0
2020-11-06 12:25:00,138.62,138.77,138.46,138.77,6449.0,132.791,132.9347,132.6377,132.9347,6449.0
2020-11-06 12:30:00,138.67,138.77,138.65,138.76,3420.0,132.8389,132.9347,132.8197,132.9251,3420.0
2020-11-06 12:35:00,138.69,138.94,138.69,138.94,3645.0,132.8581,133.0976,132.8581,133.0976,3645.0
2020-11-06 12:40:00,138.91,139.03,138.9,138.92,4854.0,133.0688,133.1838,133.0592,133.0784,4854.0
2020-11-06 12:45:00,138.88,139.0,138.86,138.97,1900.0,133.0401,133.155,133.0209,133.1263,1900.0
2020-11-06 12:50:00,139.01,139.1,138.69,138.78,3870.0,133.1646,133.2508,132.8581,132.9443,3870.0
2020-11-06 12:55:00,138.68,138.68,138.64,138.65,599.0,132.8485,132.8485,132.8102,132.8197,599.0
2020-11-06 13:00:00,138.65,138.74,138.19,138.37,2447.0,132.8197,132.906,132.3791,132.5515,2447.0
2020-11-06 13:05:00,138.4,138.43,138.38,138.43,400.0,132.5803,132.609,132.5611,132.609,400.0
2020-11-06 13:10:00,138.49,138.65,138.48,138.65,1100.0,132.6665,132.8197,132.6569,132.8197,1100.0
2020-11-06 13:15:00,138.6,138.67,138.58,138.58,1193.0,132.7718,132.8389,132.7527,132.7527,1193.0
2020-11-06 13:20:00,138.59,138.59,138.42,138.42,4321.0,132.7623,132.7623,132.5994,132.5994,4321.0
2020-11-06 13:25:00,138.39,138.42,138.34,138.42,16298.0,132.5707,132.5994,132.5228,132.5994,16298.0
2020-11-06 13:30:00,138.33,138.62,138.17,138.62,3653.0,132.5132,132.791,132.3599,132.791,3653.0
2020-11-06 13:35:00,138.53,138.6,138.49,138.59,1373.0,132.7048,132.7718,132.6665,132.7623,1373.0
2020-11-06 13:40:00,138.53,138.71,138.53,138.66,919.0,132.7048,132.8772,132.7048,132.8293,919.0
2020-11-06 13:45:00,138.68,138.74,138.67,138.73,1566.0,132.8485,132.906,132.8389,132.8964,1566.0
2020-11-06 13:50:00,138.79,138.9,138.75,138.83,4332.0,132.9539,133.0592,132.9155,132.9922,4332.0
2020-11-06 13:55:00,138.74,138.74,138.64,138.64,600.0,132.906,132.906,132.8102,132.8102,600.0
2020-11-06 14:00:00,138.68,138.68,138.21,138.21,1205.0,132.8485,132.8485,132.3982,132.3982,1205.0
2020-11-06 14:05:00,138.3,138.49,138.3,138.49,2837.0,132.4845,132.6665,132.4845,132.6665,2837.0
2020-11-06 14:10:00,138.43,138.48,138.25,138.38,1152.0,132.609,132.6569,132.4366,132.5611,1152.0
2020-11-06 14:15:00,138.21,138.37,138.21,138.34,1920.0,132.3982,132.5515,132.3982,132.5228,1920.0
2020-11-06 14:20:00,138.3,138.63,138.23,138.54,5882.0,132.4845,132.8006,132.4174,132.7144,5882.0
2020-11-06 14:25:00,138.54,138.67,138.49,138.59,2800.0,132.7144,132.8389,132.6665,132.7623,2800.0
2020-11-06 14:30:00,138.36,138.6,138.35,138.45,2151.0,132.5419,132.7718,132.5324,132.6282,2151.0
2020-11-06 14:35:00,138.21,138.29,138.15,138.18,2060.0,132.3982,132.4749,132.3408,132.3695,2060.0
2020-11-06 14:40:00,138.08,138.53,138.08,138.5,9059.0,132.2737,132.7048,132.2737,132.6761,9059.0
2020-11-06 14:45:00,138.43,138.68,138.42,138.6,1206.0,132.609,132.8485,132.5994,132.7718,1206.0
2020-11-06 14:50:00,138.55,138.59,138.46,138.5,3306.0,132.724,132.7623,132.6377,132.6761,3306.0
2020-11-06 14:55:00,138.47,138.52,138.28,138.34,7376.0,132.6473,132.6952,132.4653,132.5228,7376.0
2020-11-06 15:00:00,138.33,138.33,137.79,137.96,3181.0,132.5132,132.5132,131.9959,132.1588,3181.0
2020-11-06 15:05:00,137.96,137.96,137.43,137.71,15777.0,132.1588,132.1588,131.651,131.9193,15777.0
2020-11-06 15:10:00,137.7,137.87,137.63,137.87,1781.0,131.9097,132.0725,131.8426,132.0725,1781.0
2020-11-06 15:15:00,137.87,137.89,137.62,137.74,1688.0,132.0725,132.0917,131.8331,131.948,1688.0
2020-11-06 15:20:00,137.59,137.63,137.41,137.55,4395.0,131.8043,131.8426,131.6319,131.766,4395.0
2020-11-06 15:25:00,137.6,137.93,137.6,137.8,4988.0,131.8139,132.13,131.8139,132.0055,4988.0
2020-11-06 15:30:00,137.76,137.84,137.66,137.82,5556.0,131.9672,132.0438,131.8714,132.0246,5556.0
2020-11-06 15:35:00,137.76,137.84,137.68,137.68,7382.0,131.9672,132.0438,131.8905,131.8905,7382.0
2020-11-06 15:40:00,137.78,138.25,137.72,138.25,8872.0,131.9863,132.4366,131.9289,132.4366,8872.0
2020-11-06 15:45:00,138.26,138.67,138.26,138.52,14849.0,132.4461,132.8389,132.4461,132.6952,14849.0
2020-11-06 15:50:00,138.58,138.71,138.38,138.65,30965.0,132.7527,132.8772,132.5611,132.8197,30965.0
2020-11-06 15:55:00,138.69,138.69,138.3,138.58,106589.0,132.8581,132.8581,132.4845,132.7527,106589.0
2020-11-09 09:30:00,147.69,149.62,147.0,149.31,149388.0,141.4796,143.3285,140.8186,143.0315,149388.0
2020-11-09 09:35:00,148.53,151.0,148.53,149.94,74958.0,142.2843,144.6504,142.2843,143.635,74958.0
2020-11-09 09:40:00,149.56,150.87,149.11,149.92,49683.0,143.271,144.5259,142.8399,143.6158,49683.0
2020-11-09 09:45:00,150.08,151.69,149.42,150.69,105231.0,143.7691,145.3114,143.1369,144.3535,105231.0
2020-11-09 09:50:00,150.7,152.5,149.27,150.22,34711.0,144.363,146.0874,142.9932,143.9032,34711.0
2020-11-09 09:55:00,149.98,150.49,149.35,150.42,66393.0,143.6733,144.1619,143.0698,144.0948,66393.0
2020-11-09 10:00:00,150.38,152.0,150.14,152.0,44550.0,144.0565,145.6084,143.8266,145.6084,44550.0
2020-11-09 10:05:00,151.87,152.67,151.02,151.02,60305.0,145.4838,146.2502,144.6696,144.6696,60305.0
2020-11-09 10:10:00,151.02,152.2,150.4,151.0,67838.0,144.6696,145.8,144.0757,144.6504,67838.0
2020-11-09 10:15:00,150.94,151.0,149.87,150.31,47807.0,144.593,144.6504,143.5679,143.9894,47807.0
2020-11-09 10:20:00,150.33,150.82,149.32,149.57,61538.0,144.0086,144.478,143.0411,143.2806,61538.0
2020-11-09 10:25:00,149.53,150.49,149.24,149.91,48054.0,143.2422,144.1619,142.9644,143.6063,48054.0
2020-11-09 10:30:00,149.88,150.51,149.16,149.63,22356.0,143.5775,144.181,142.8878,143.338,22356.0
2020-11-09 10:35:00,149.49,149.5,148.8,149.26,17369.0,143.2039,143.2135,142.5429,142.9836,17369.0
2020-11-09 10:40:00,148.98,149.4,148.5,148.65,28052.0,142.7154,143.1177,142.2556,142.3992,28052.0
2020-11-09 10:45:00,148.64,149.9,147.34,147.34,44331.0,142.3897,143.5967,141.1443,141.1443,44331.0
2020-11-09 10:50:00,147.33,149.24,147.27,148.5,19872.0,141.1348,142.9644,141.0773,142.2556,19872.0
2020-11-09 10:55:00,148.37,148.74,148.09,148.27,47386.0,142.131,142.4855,141.8628,142.0352,47386.0
2020-11-09 11:00:00,148.14,148.14,146.26,146.26,18727.0,141.9107,141.9107,140.1097,140.1097,18727.0
2020-11-09 11:05:00,146.45,147.57,146.19,147.44,18582.0,140.2918,141.3647,140.0427,141.2401,18582.0
2020-11-09 11:10:00,147.22,147.31,146.15,146.81,14778.0,141.0294,141.1156,140.0044,140.6366,14778.0
2020-11-09 11:15:00,146.99,147.23,146.33,146.64,21605.0,140.809,141.039,140.1768,140.4738,21605.0
2020-11-09 11:20:00,146.92,147.61,146.68,147.11,23262.0,140.742,141.403,140.5121,140.924,23262.0
2020-11-09 11:25:00,147.01,147.26,146.37,147.01,38282.0,140.8282,141.0677,140.2151,140.8282,38282.0
2020-11-09 11:30:00,147.01,147.22,146.72,146.77,16267.0,140.8282,141.0294,140.5504,140.5983,16267.0
2020-11-09 11:35:00,146.77,147.15,146.58,146.77,12468.0,140.5983,140.9623,140.4163,140.5983,12468.0
2020-11-09 11:40:00,146.77,147.38,146.32,147.18,19121.0,140.5983,141.1826,140.1672,140.9911,19121.0
2020-11-09 11:45:00,147.23,147.41,146.98,147.4,53158.0,141.039,141.2114,140.7995,141.2018,53158.0
2020-11-09 11:50:00,147.39,147.58,146.98,147.22,34605.0,141.1922,141.3742,140.7995,141.0294,34605.0
2020-11-09 11:55:00,147.43,147.68,147.34,147.49,8700.0,141.2305,141.47,141.1443,141.288,8700.0
2020-11-09 12:00:00,147.68,147.86,147.04,147.15,24045.0,141.47,141.6425,140.8569,140.9623,24045.0
2020-11-09 12:05:00,147.18,147.71,146.97,146.98,14809.0,140.9911,141.4988,140.7899,140.7995,14809.0
2020-11-09 12:10:00,146.96,146.96,146.15,146.52,15998.0,140.7803,140.7803,140.0044,140.3588,15998.0
2020-11-09 12:15:00,146.55,146.73,145.99,146.11,21931.0,140.3876,140.56,139.8511,139.9661,21931.0
2020-11-09 12:20:00,146.31,146.76,146.24,146.37,15080.0,140.1576,140.5887,140.0906,140.2151,15080.0
2020-11-09 12:25:00,146.63,147.15,146.6,146.94,11069.0,140.4642,140.9623,140.4354,140.7612,11069.0
2020-11-09 12:30:00,146.96,147.08,146.45,146.62,12595.0,140.7803,140.8953,140.2918,140.4546,12595.0
2020-11-09 12:35:00,146.64,146.86,146.17,146.33,37815.0,140.4738,140.6845,140.0235,140.1768,37815.0
2020-11-09 12:40:00,146.34,146.98,146.17,146.62,78597.0,140.1864,140.7995,140.0235,140.4546,78597.0
2020-11-09 12:45:00,146.8,147.08,146.15,146.15,15743.0,140.627,140.8953,140.0044,140.0044,15743.0
2020-11-09 12:50:00,146.24,148.0,146.08,147.68,35701.0,140.0906,141.7766,139.9373,141.47,35701.0
2020-11-09 12:55:00,147.66,148.48,147.38,147.89,26255.0,141.4509,142.2364,141.1826,141.6712,26255.0
2020-11-09 13:00:00,147.89,148.16,147.68,147.84,10293.0,141.6712,141.9298,141.47,141.6233,10293.0
2020-11-09 13:05:00,147.84,148.74,147.79,148.74,14510.0,141.6233,142.4855,141.5754,142.4855,14510.0
2020-11-09 13:10:00,148.72,149.04,148.5,149.0,10089.0,142.4663,142.7728,142.2556,142.7345,10089.0
2020-11-09 13:15:00,149.07,149.14,148.71,148.72,9592.0,142.8016,142.8686,142.4567,142.4663,9592.0
2020-11-09 13:20:00,148.86,149.05,148.24,148.25,10012.0,142.6004,142.7824,142.0065,142.0161,10012.0
2020-11-09 13:25:00,148.33,148.81,148.26,148.66,105216.0,142.0927,142.5525,142.0256,142.4088,105216.0
2020-11-09 13:30:00,148.65,149.07,148.64,148.77,5432.0,142.3992,142.8016,142.3897,142.5142,5432.0
2020-11-09 13:35:00,148.85,148.92,148.1,148.1,15146.0,142.5908,142.6579,141.8724,141.8724,15146.0
2020-11-09 13:40:00,148.1,148.56,147.91,148.39,5208.0,141.8724,142.313,141.6904,142.1502,5208.0
2020-11-09 13:45:00,148.4,148.9,148.31,148.47,65034.0,142.1598,142.6387,142.0735,142.2268,65034.0
2020-11-09 13:50:00,148.36,149.1,148.36,148.71,10590.0,142.1214,142.8303,142.1214,142.4567,10590.0
2020-11-09 13:55:00,148.72,149.56,148.48,149.39,9154.0,142.4663,143.271,142.2364,143.1081,9154.0
2020-11-09 14:00:00,149.51,149.65,148.8,148.81,17221.0,143.2231,143.3572,142.5429,142.5525,17221.0
2020-11-09 14:05:00,148.81,148.94,148.2,148.92,11759.0,142.5525,142.6771,141.9682,142.6579,11759.0
2020-11-09 14:10:00,149.01,149.53,148.87,149.39,11486.0,142.7441,143.2422,142.61,143.1081,11486.0
2020-11-09 14:15:00,149.39,149.43,149.13,149.21,14439.0,143.1081,143.1464,142.8591,142.9357,14439.0
2020-11-09 14:20:00,149.17,149.52,148.87,149.52,13173.0,142.8974,143.2327,142.61,143.2327,13173.0
2020-11-09 14:25:00,149.55,149.75,149.43,149.61,46882.0,143.2614,143.453,143.1464,143.3189,46882.0
2020-11-09 14:30:00,149.62,149.63,149.04,149.11,10878.0,143.3285,143.338,142.7728,142.8399,10878.0
2020-11-09 14:35:00,149.13,149.54,149.13,149.37,13731.0,142.8591,143.2518,142.8591,143.089,13731.0
2020-11-09 14:40:00,149.26,149.39,148.99,149.2,22079.0,142.9836,143.1081,142.7249,142.9261,22079.0
2020-11-09 14:45:00,149.18,149.34,149.03,149.19,13653.0,142.907,143.0602,142.7633,142.9165,13653.0
2020-11-09 14:50:00,149.15,149.6,149.04,149.6,11555.0,142.8782,143.3093,142.7728,143.3093,11555.0
2020-11-09 14:55:00,149.57,149.65,149.34,149.54,9400.0,143.2806,143.3572,143.0602,143.2518,9400.0
2020-11-09 15:00:00,149.44,149.81,149.4,149.68,20640.0,143.156,143.5105,143.1177,143.3859,20640.0
2020-11-09 15:05:00,149.68,149.75,149.17,149.43,31749.0,143.3859,143.453,142.8974,143.1464,31749.0
2020-11-09 15:10:00,149.36,149.49,149.16,149.16,8242.0,143.0794,143.2039,142.8878,142.8878,8242.0
2020-11-09 15:15:00,149.15,149.46,148.73,148.73,13637.0,142.8782,143.1752,142.4759,142.4759,13637.0
2020-11-09 15:20:00,148.78,148.78,148.23,148.4,15950.0,142.5238,142.5238,141.9969,142.1598,15950.0
2020-11-09 15:25:00,148.36,148.37,147.16,147.17,19988.0,142.1214,142.131,140.9719,140.9815,19988.0
2020-11-09 15:30:00,147.29,147.96,147.06,147.96,89731.0,141.0964,141.7383,140.8761,141.7383,89731.0
2020-11-09 15:35:00,147.78,148.94,147.61,148.82,42387.0,141.5658,142.6771,141.403,142.5621,42387.0
2020-11-09 15:40:00,148.84,149.17,148.56,148.85,40403.0,142.5813,142.8974,142.313,142.5908,40403.0
2020-11-09 15:45:00,148.81,148.83,148.25,148.46,35792.0,142.5525,142.5717,142.0161,142.2172,35792.0
2020-11-09 15:50:00,148.37,148.4,147.68,147.91,71007.0,142.131,142.1598,141.47,141.6904,71007.0
2020-11-09 15:55:00,147.93,147.94,147.13,147.43,127234.0,141.7095,141.7191,140.9432,141.2305,127234.0
2020-11-10 09:30:00,146.38,148.74,146.38,148.42,40755.0,140.2247,142.4855,140.2247,142.1789,40755.0
2020-11-10 09:35:00,148.28,149.9,147.73,149.78,14960.0,142.0448,143.5967,141.5179,143.4817,14960.0
2020-11-10 09:40:00,149.54,150.54,149.08,150.23,40594.0,143.2518,144.2098,142.8112,143.9128,40594.0
2020-11-10 09:45:00,150.31,150.75,149.2,149.81,15920.0,143.9894,144.4109,142.9261,143.5105,15920.0
2020-11-10 09:50:00,149.97,150.29,149.09,149.33,12191.0,143.6637,143.9703,142.8207,143.0507,12191.0
2020-11-10 09:55:00,149.53,150.01,149.34,149.96,20383.0,143.2422,143.7021,143.0602,143.6542,20383.0
2020-11-10 10:00:00,149.96,150.91,149.56,150.59,13658.0,143.6542,144.5642,143.271,144.2577,13658.0
2020-11-10 10:05:00,150.71,151.7,150.71,151.37,26870.0,144.3726,145.321,144.3726,145.0049,26870.0
2020-11-10 10:10:00,151.43,151.73,150.23,150.52,16867.0,145.0623,145.3497,143.9128,144.1906,16867.0
2020-11-10 10:15:00,150.72,150.85,150.12,150.59,19244.0,144.3822,144.5067,143.8074,144.2577,19244.0
2020-11-10 10:20:00,150.64,150.85,150.03,150.19,13278.0,144.3056,144.5067,143.7212,143.8745,13278.0
2020-11-10 10:25:00,150.26,150.91,150.02,150.91,13636.0,143.9415,144.5642,143.7116,144.5642,13636.0
2020-11-10 10:30:00,150.55,151.0,150.34,150.86,35281.0,144.2193,144.6504,144.0182,144.5163,35281.0
2020-11-10 10:35:00,150.7,150.78,149.64,149.75,22531.0,144.363,144.4397,143.3476,143.453,22531.0
2020-11-10 10:40:00,149.61,150.2,149.46,149.86,13191.0,143.3189,143.8841,143.1752,143.5584,13191.0
2020-11-10 10:45:00,150.25,150.33,149.77,150.31,7393.0,143.932,144.0086,143.4721,143.9894,7393.0
2020-11-10 10:50:00,149.92,150.79,149.92,150.76,5478.0,143.6158,144.4493,143.6158,144.4205,5478.0
2020-11-10 10:55:00,150.83,150.91,149.51,149.51,5499.0,144.4876,144.5642,143.2231,143.2231,5499.0
2020-11-10 11:00:00,149.57,150.7,149.56,150.5,7607.0,143.2806,144.363,143.271,144.1715,7607.0
2020-11-10 11:05:00,150.7,151.34,150.4,151.17,20988.0,144.363,144.9761,144.0757,144.8133,20988.0
2020-11-10 11:10:00,151.05,152.5,150.94,152.39,20919.0,144.6983,146.0874,144.593,145.982,20919.0
2020-11-10 11:15:00,152.67,154.05,152.23,153.72,61722.0,146.2502,147.5722,145.8287,147.2561,61722.0
2020-11-10 11:20:00,153.96,154.85,152.53,153.94,55989.0,147.486,148.3385,146.1161,147.4668,55989.0
2020-11-10 11:25:00,154.0,154.62,153.32,153.96,21275.0,147.5243,148.1182,146.8729,147.486,21275.0
2020-11-10 11:30:00,153.88,153.99,153.25,153.76,37759.0,147.4093,147.5147,146.8058,147.2944,37759.0
2020-11-10 11:35:00,153.5,154.94,153.5,154.35,28389.0,147.0453,148.4247,147.0453,147.8596,28389.0
2020-11-10 11:40:00,154.34,154.38,153.12,153.44,84938.0,147.85,147.8883,146.6813,146.9878,84938.0
2020-11-10 11:45:00,153.48,153.72,153.0,153.13,14973.0,147.0261,147.2561,146.5663,146.6909,14973.0
2020-11-10 11:50:00,153.01,153.18,151.2,151.44,21883.0,146.5759,146.7388,144.842,145.0719,21883.0
2020-11-10 11:55:00,151.45,151.96,150.97,151.8,21906.0,145.0815,145.5701,144.6217,145.4168,21906.0
2020-11-10 12:00:00,151.96,152.69,151.9,152.1,12146.0,145.5701,146.2694,145.5126,145.7042,12146.0
2020-11-10 12:05:00,152.0,152.15,151.31,151.4,10284.0,145.6084,145.7521,144.9474,145.0336,10284.0
2020-11-10 12:10:00,151.31,151.69,151.29,151.42,7331.0,144.9474,145.3114,144.9282,145.0528,7331.0
2020-11-10 12:15:00,151.5,151.95,150.86,151.13,21077.0,145.1294,145.5605,144.5163,144.775,21077.0
2020-11-10 12:20:00,151.13,151.4,151.08,151.33,9575.0,144.775,145.0336,144.7271,144.9666,9575.0
2020-11-10 12:25:00,151.39,151.63,150.83,150.83,13259.0,145.024,145.2539,144.4876,144.4876,13259.0
2020-11-10 12:30:00,150.83,151.27,150.36,150.86,7743.0,144.4876,144.9091,144.0373,144.5163,7743.0
2020-11-10 12:35:00,150.84,150.85,150.5,150.57,4773.0,144.4972,144.5067,144.1715,144.2385,4773.0
2020-11-10 12:40:00,150.49,151.07,150.39,150.96,5493.0,144.1619,144.7175,144.0661,144.6121,5493.0
2020-11-10 12:45:00,151.0,151.06,150.66,150.76,54372.0,144.6504,144.7079,144.3247,144.4205,54372.0
2020-11-10 12:50:00,150.82,151.14,150.65,150.92,5694.0,144.478,144.7845,144.3151,144.5738,5694.0
2020-11-10 12:55:00,150.84,150.84,150.16,150.36,6068.0,144.4972,144.4972,143.8457,144.0373,6068.0
2020-11-10 13:00:00,150.57,150.7,150.19,150.28,9614.0,144.2385,144.363,143.8745,143.9607,9614.0
2020-11-10 13:05:00,150.33,150.35,149.71,149.98,15024.0,144.0086,144.0278,143.4147,143.6733,15024.0
2020-11-10 13:10:00,149.9,150.09,149.57,149.59,10798.0,143.5967,143.7787,143.2806,143.2997,10798.0
2020-11-10 13:15:00,149.59,149.75,149.42,149.52,6501.0,143.2997,143.453,143.1369,143.2327,6501.0
2020-11-10 13:20:00,149.53,149.7,148.99,149.12,5670.0,143.2422,143.4051,142.7249,142.8495,5670.0
2020-11-10 13:25:00,149.15,149.48,149.15,149.48,9989.0,142.8782,143.1943,142.8782,143.1943,9989.0
2020-11-10 13:30:00,149.48,149.87,149.32,149.87,4999.0,143.1943,143.5679,143.0411,143.5679,4999.0
2020-11-10 13:35:00,149.79,149.92,149.05,149.78,50456.0,143.4913,143.6158,142.7824,143.4817,50456.0
2020-11-10 13:40:00,149.88,150.28,149.88,150.28,10328.0,143.5775,143.9607,143.5775,143.9607,10328.0
2020-11-10 13:45:00,150.56,150.56,150.34,150.34,2300.0,144.2289,144.2289,144.0182,144.0182,2300.0
2020-11-10 13:50:00,150.39,150.54,149.91,150.44,10823.0,144.0661,144.2098,143.6063,144.114,10823.0
2020-11-10 13:55:00,150.44,150.82,150.26,150.57,8133.0,144.114,144.478,143.9415,144.2385,8133.0
2020-11-10 14:00:00,150.68,150.75,150.45,150.75,6443.0,144.3439,144.4109,144.1236,144.4109,6443.0
2020-11-10 14:05:00,150.69,150.88,150.5,150.88,9060.0,144.3535,144.5355,144.1715,144.5355,9060.0
2020-11-10 14:10:00,150.93,150.95,150.36,150.93,8120.0,144.5834,144.6025,144.0373,144.5834,8120.0
2020-11-10 14:15:00,150.93,151.19,150.84,151.18,7363.0,144.5834,144.8324,144.4972,144.8229,7363.0
2020-11-10 14:20:00,151.2,151.28,150.93,151.03,6155.0,144.842,144.9187,144.5834,144.6792,6155.0
2020-11-10 14:25:00,151.21,151.31,150.62,150.77,5512.0,144.8516,144.9474,144.2864,144.4301,5512.0
2020-11-10 14:30:00,150.83,151.15,150.78,150.87,6414.0,144.4876,144.7941,144.4397,144.5259,6414.0
2020-11-10 14:35:00,150.93,151.5,150.67,151.48,4746.0,144.5834,145.1294,144.3343,145.1102,4746.0
2020-11-10 14:40:00,151.34,151.43,150.79,151.42,31343.0,144.9761,145.0623,144.4493,145.0528,31343.0
2020-11-10 14:45:00,151.46,151.57,151.19,151.39,12295.0,145.0911,145.1965,144.8324,145.024,12295.0
2020-11-10 14:50:00,151.26,151.65,151.04,151.26,10597.0,144.8995,145.2731,144.6887,144.8995,10597.0
2020-11-10 14:55:00,151.19,151.39,150.94,150.94,6919.0,144.8324,145.024,144.593,144.593,6919.0
2020-11-10 15:00:00,151.02,151.02,150.68,150.83,9315.0,144.6696,144.6696,144.3439,144.4876,9315.0
2020-11-10 15:05:00,150.88,151.07,150.74,150.9,16556.0,144.5355,144.7175,144.4014,144.5546,16556.0
2020-11-10 15:10:00,150.9,151.06,150.1,150.1,9002.0,144.5546,144.7079,143.7883,143.7883,9002.0
2020-11-10 15:15:00,150.19,150.49,150.01,150.17,10152.0,143.8745,144.1619,143.7021,143.8553,10152.0
2020-11-10 15:20:00,150.1,150.45,149.92,150.1,16311.0,143.7883,144.1236,143.6158,143.7883,16311.0
2020-11-10 15:25:00,150.03,150.81,149.85,150.81,43201.0,143.7212,144.4684,143.5488,144.4684,43201.0
2020-11-10 15:30:00,150.7,150.85,150.47,150.53,14155.0,144.363,144.5067,144.1427,144.2002,14155.0
2020-11-10 15:35:00,150.58,150.59,150.26,150.52,16423.0,144.2481,144.2577,143.9415,144.1906,16423.0
2020-11-10 15:40:00,150.58,150.81,150.01,150.65,27542.0,144.2481,144.4684,143.7021,144.3151,27542.0
2020-11-10 15:45:00,150.67,151.24,150.64,151.03,47125.0,144.3343,144.8803,144.3056,144.6792,47125.0
2020-11-10 15:50:00,151.13,152.77,151.02,152.59,140356.0,144.775,146.346,144.6696,146.1736,140356.0
2020-11-10 15:55:00,152.59,152.65,151.62,152.11,235983.0,146.1736,146.231,145.2444,145.7138,235983.0
2020-11-11 09:30:00,151.63,152.0,148.88,148.88,32805.0,145.2539,145.6084,142.6196,142.6196,32805.0
2020-11-11 09:35:00,148.78,148.78,147.01,147.1,16339.0,142.5238,142.5238,140.8282,140.9144,16339.0
2020-11-11 09:40:00,147.26,148.39,146.58,147.53,25765.0,141.0677,142.1502,140.4163,141.3263,25765.0
2020-11-11 09:45:00,147.53,148.48,147.07,148.11,35857.0,141.3263,142.2364,140.8857,141.882,35857.0
2020-11-11 09:50:00,148.22,149.21,148.0,148.46,19190.0,141.9873,142.9357,141.7766,142.2172,19190.0
2020-11-11 09:55:00,148.57,148.57,146.8,147.03,19763.0,142.3226,142.3226,140.627,140.8474,19763.0
2020-11-11 10:00:00,147.02,147.79,146.26,147.58,16304.0,140.8378,141.5754,140.1097,141.3742,16304.0
2020-11-11 10:05:00,147.78,147.78,146.75,147.0,9441.0,141.5658,141.5658,140.5791,140.8186,9441.0
2020-11-11 10:10:00,147.0,147.17,146.69,146.77,14240.0,140.8186,140.9815,140.5217,140.5983,14240.0
2020-11-11 10:15:00,146.56,146.66,146.09,146.41,10679.0,140.3971,140.4929,139.9469,140.2534,10679.0
2020-11-11 10:20:00,146.52,146.68,145.7,146.0,5732.0,140.3588,140.5121,139.5733,139.8607,5732.0
2020-11-11 10:25:00,146.0,146.78,146.0,146.02,54978.0,139.8607,140.6079,139.8607,139.8798,54978.0
2020-11-11 10:30:00,146.02,146.5,145.6,146.02,18501.0,139.8798,140.3397,139.4775,139.8798,18501.0
2020-11-11 10:35:00,146.23,146.61,145.98,146.61,5231.0,140.081,140.445,139.8415,140.445,5231.0
2020-11-11 10:40:00,146.35,147.26,146.33,147.21,12242.0,140.196,141.0677,140.1768,141.0198,12242.0
2020-11-11 10:45:00,147.14,147.26,146.82,147.04,4688.0,140.9527,141.0677,140.6462,140.8569,4688.0
2020-11-11 10:50:00,147.0,147.42,146.82,147.34,9936.0,140.8186,141.221,140.6462,141.1443,9936.0
2020-11-11 10:55:00,147.26,147.44,146.96,147.05,11528.0,141.0677,141.2401,140.7803,140.8665,11528.0
2020-11-11 11:00:00,146.96,147.09,146.73,147.07,3843.0,140.7803,140.9048,140.56,140.8857,3843.0
2020-11-11 11:05:00,147.07,147.35,146.92,147.33,6974.0,140.8857,141.1539,140.742,141.1348,6974.0
2020-11-11 11:10:00,147.31,147.48,147.04,147.28,6252.0,141.1156,141.2784,140.8569,141.0869,6252.0
2020-11-11 11:15:00,147.28,147.42,147.08,147.15,4571.0,141.0869,141.221,140.8953,140.9623,4571.0
2020-11-11 11:20:00,147.11,147.11,146.68,146.76,2517.0,140.924,140.924,140.5121,140.5887,2517.0
2020-11-11 11:25:00,146.73,147.4,146.73,147.37,6342.0,140.56,141.2018,140.56,141.1731,6342.0
2020-11-11 11:30:00,147.45,147.53,147.22,147.37,4248.0,141.2497,141.3263,141.0294,141.1731,4248.0
2020-11-11 11:35:00,147.43,147.48,147.22,147.22,6535.0,141.2305,141.2784,141.0294,141.0294,6535.0
2020-11-11 11:40:00,147.12,147.18,146.76,146.79,4415.0,140.9336,140.9911,140.5887,140.6175,4415.0
2020-11-11 11:45:00,146.87,147.11,146.81,146.81,4366.0,140.6941,140.924,140.6366,140.6366,4366.0
2020-11-11 11:50:00,146.84,147.09,146.81,147.03,8159.0,140.6654,140.9048,140.6366,140.8474,8159.0
2020-11-11 11:55:00,147.0,147.19,146.96,147.1,6594.0,140.8186,141.0006,140.7803,140.9144,6594.0
2020-11-11 12:00:00,146.9,146.96,146.77,146.82,2401.0,140.7228,140.7803,140.5983,140.6462,2401.0
2020-11-11 12:05:00,146.8,147.14,146.79,147.03,4381.0,140.627,140.9527,140.6175,140.8474,4381.0
2020-11-11 12:10:00,146.99,147.05,146.83,147.01,3355.0,140.809,140.8665,140.6558,140.8282,3355.0
2020-11-11 12:15:00,147.01,147.08,146.9,147.05,8095.0,140.8282,140.8953,140.7228,140.8665,8095.0
2020-11-11 12:20:00,146.93,146.96,146.54,146.58,6715.0,140.7516,140.7803,140.378,140.4163,6715.0
2020-11-11 12:25:00,146.6,146.76,146.37,146.47,10812.0,140.4354,140.5887,140.2151,140.3109,10812.0
2020-11-11 12:30:00,146.5,146.81,146.5,146.74,10147.0,140.3397,140.6366,140.3397,140.5696,10147.0
2020-11-11 12:35:00,146.62,146.73,146.5,146.53,2010.0,140.4546,140.56,140.3397,140.3684,2010.0
2020-11-11 12:40:00,146.52,146.63,146.42,146.42,6392.0,140.3588,140.4642,140.263,140.263,6392.0
2020-11-11 12:45:00,146.25,146.33,146.13,146.31,8002.0,140.1002,140.1768,139.9852,140.1576,8002.0
2020-11-11 12:50:00,146.28,146.28,145.97,146.14,5317.0,140.1289,140.1289,139.8319,139.9948,5317.0
2020-11-11 12:55:00,146.11,146.11,145.79,145.87,11789.0,139.9661,139.9661,139.6595,139.7361,11789.0
2020-11-11 13:00:00,145.9,145.91,145.55,145.55,5360.0,139.7649,139.7745,139.4296,139.4296,5360.0
2020-11-11 13:05:00,145.51,145.51,144.89,145.19,14021.0,139.3913,139.3913,138.7974,139.0847,14021.0
2020-11-11 13:10:00,145.19,145.19,145.0,145.05,9325.0,139.0847,139.0847,138.9027,138.9506,9325.0
2020-11-11 13:15:00,145.05,145.46,145.0,145.46,8102.0,138.9506,139.3434,138.9027,139.3434,8102.0
2020-11-11 13:20:00,145.46,145.97,145.46,145.78,8184.0,139.3434,139.8319,139.3434,139.6499,8184.0
2020-11-11 13:25:00,145.74,145.84,145.17,145.17,10841.0,139.6116,139.7074,139.0656,139.0656,10841.0
2020-11-11 13:30:00,145.24,145.4,145.12,145.36,9976.0,139.1326,139.2859,139.0177,139.2476,9976.0
2020-11-11 13:35:00,145.28,145.51,145.22,145.51,7200.0,139.171,139.3913,139.1135,139.3913,7200.0
2020-11-11 13:40:00,145.5,145.75,145.1,145.18,14931.0,139.3817,139.6212,138.9985,139.0752,14931.0
2020-11-11 13:45:00,145.12,145.41,144.97,145.41,7321.0,139.0177,139.2955,138.874,139.2955,7321.0
2020-11-11 13:50:00,145.3,145.3,145.12,145.21,3516.0,139.1901,139.1901,139.0177,139.1039,3516.0
2020-11-11 13:55:00,145.17,145.28,144.94,145.06,5414.0,139.0656,139.171,138.8453,138.9602,5414.0
2020-11-11 14:00:00,145.07,145.4,145.07,145.31,5629.0,138.9698,139.2859,138.9698,139.1997,5629.0
2020-11-11 14:05:00,145.38,145.52,145.3,145.42,2757.0,139.2667,139.4009,139.1901,139.3051,2757.0
2020-11-11 14:10:00,145.34,145.49,145.33,145.41,8030.0,139.2284,139.3721,139.2189,139.2955,8030.0
2020-11-11 14:15:00,145.41,145.41,145.16,145.18,3700.0,139.2955,139.2955,139.056,139.0752,3700.0
2020-11-11 14:20:00,145.2,145.41,145.17,145.22,7734.0,139.0943,139.2955,139.0656,139.1135,7734.0
2020-11-11 14:25:00,145.22,145.24,145.0,145.0,7293.0,139.1135,139.1326,138.9027,138.9027,7293.0
2020-11-11 14:30:00,145.0,145.56,144.99,145.47,6808.0,138.9027,139.4392,138.8931,139.353,6808.0
2020-11-11 14:35:00,145.36,145.43,145.25,145.31,7821.0,139.2476,139.3146,139.1422,139.1997,7821.0
2020-11-11 14:40:00,145.23,145.33,145.08,145.24,9347.0,139.1231,139.2189,138.9794,139.1326,9347.0
2020-11-11 14:45:00,145.16,145.16,144.81,144.95,7163.0,139.056,139.056,138.7207,138.8548,7163.0
2020-11-11 14:50:00,144.96,145.14,144.78,145.0,12151.0,138.8644,139.0368,138.692,138.9027,12151.0
2020-11-11 14:55:00,145.0,145.35,144.97,145.31,9423.0,138.9027,139.238,138.874,139.1997,9423.0
2020-11-11 15:00:00,145.29,145.49,145.19,145.27,7389.0,139.1805,139.3721,139.0847,139.1614,7389.0
2020-11-11 15:05:00,145.22,145.3,145.18,145.28,8013.0,139.1135,139.1901,139.0752,139.171,8013.0
2020-11-11 15:10:00,145.28,145.3,145.06,145.15,9997.0,139.171,139.1901,138.9602,139.0464,9997.0
2020-11-11 15:15:00,145.14,145.2,145.04,145.13,14977.0,139.0368,139.0943,138.941,139.0273,14977.0
2020-11-11 15:20:00,145.13,145.2,145.09,145.15,16155.0,139.0273,139.0943,138.9889,139.0464,16155.0
2020-11-11 15:25:00,145.15,145.15,144.78,144.87,17538.0,139.0464,139.0464,138.692,138.7782,17538.0
2020-11-11 15:30:00,144.82,145.05,144.82,144.96,20717.0,138.7303,138.9506,138.7303,138.8644,20717.0
2020-11-11 15:35:00,144.95,145.18,144.82,145.08,17098.0,138.8548,139.0752,138.7303,138.9794,17098.0
2020-11-11 15:40:00,145.05,145.21,144.83,145.11,19405.0,138.9506,139.1039,138.7399,139.0081,19405.0
2020-11-11 15:45:00,145.08,145.45,145.01,145.45,23794.0,138.9794,139.3338,138.9123,139.3338,23794.0
2020-11-11 15:50:00,145.47,146.08,145.47,146.08,57533.0,139.353,139.9373,139.353,139.9373,57533.0
2020-11-11 15:55:00,145.98,146.07,145.46,145.47,83022.0,139.8415,139.9277,139.3434,139.353,83022.0
2020-11-12 09:30:00,144.61,144.61,142.93,144.0,30479.0,138.5291,138.5291,136.9198,137.9448,30479.0
2020-11-12 09:35:00,144.31,144.6,143.49,143.8,26486.0,138.2417,138.5195,137.4562,137.7532,26486.0
2020-11-12 09:40:00,143.87,144.14,143.05,143.78,9399.0,137.8202,138.0789,137.0347,137.734,9399.0
2020-11-12 09:45:00,143.97,144.72,143.7,144.26,17421.0,137.916,138.6345,137.6574,138.1938,17421.0
2020-11-12 09:50:00,144.56,145.36,144.52,145.33,5400.0,138.4812,139.2476,138.4429,139.2189,5400.0
2020-11-12 09:55:00,145.19,145.75,144.82,145.7,5668.0,139.0847,139.6212,138.7303,139.5733,5668.0
2020-11-12 10:00:00,145.58,145.76,145.07,145.17,9724.0,139.4583,139.6308,138.9698,139.0656,9724.0
2020-11-12 10:05:00,145.38,145.59,144.97,145.53,19166.0,139.2667,139.4679,138.874,139.4104,19166.0
2020-11-12 10:10:00,145.56,146.38,145.33,146.22,9738.0,139.4392,140.2247,139.2189,140.0714,9738.0
2020-11-12 10:15:00,146.18,146.76,146.17,146.55,6252.0,140.0331,140.5887,140.0235,140.3876,6252.0
2020-11-12 10:20:00,146.53,146.55,146.24,146.24,9165.0,140.3684,140.3876,140.0906,140.0906,9165.0
2020-11-12 10:25:00,146.27,146.36,146.2,146.26,5542.0,140.1193,140.2055,140.0523,140.1097,5542.0
2020-11-12 10:30:00,146.31,146.63,146.31,146.56,4225.0,140.1576,140.4642,140.1576,140.3971,4225.0
2020-11-12 10:35:00,146.5,146.87,146.46,146.87,8861.0,140.3397,140.6941,140.3013,140.6941,8861.0
2020-11-12 10:40:00,146.98,147.39,146.84,147.34,5046.0,140.7995,141.1922,140.6654,141.1443,5046.0
2020-11-12 10:45:00,147.28,147.34,146.94,147.0,7238.0,141.0869,141.1443,140.7612,140.8186,7238.0
2020-11-12 10:50:00,147.14,147.26,146.96,147.25,3495.0,140.9527,141.0677,140.7803,141.0581,3495.0
2020-11-12 10:55:00,147.3,147.71,147.3,147.58,8184.0,141.106,141.4988,141.106,141.3742,8184.0
2020-11-12 11:00:00,147.66,147.66,146.55,147.19,10303.0,141.4509,141.4509,140.3876,141.0006,10303.0
2020-11-12 11:05:00,147.18,147.18,147.04,147.14,2869.0,140.9911,140.9911,140.8569,140.9527,2869.0
2020-11-12 11:10:00,147.14,147.44,147.05,147.37,6082.0,140.9527,141.2401,140.8665,141.1731,6082.0
2020-11-12 11:15:00,147.37,147.45,147.26,147.4,7724.0,141.1731,141.2497,141.0677,141.2018,7724.0
2020-11-12 11:20:00,147.46,147.48,147.25,147.32,7407.0,141.2593,141.2784,141.0581,141.1252,7407.0
2020-11-12 11:25:00,147.27,147.44,147.21,147.35,3091.0,141.0773,141.2401,141.0198,141.1539,3091.0
2020-11-12 11:30:00,147.37,147.44,147.28,147.44,3925.0,141.1731,141.2401,141.0869,141.2401,3925.0
2020-11-12 11:35:00,147.35,147.35,147.22,147.32,6434.0,141.1539,141.1539,141.0294,141.1252,6434.0
2020-11-12 11:40:00,147.31,147.35,147.22,147.3,6994.0,141.1156,141.1539,141.0294,141.106,6994.0
2020-11-12 11:45:00,147.3,147.72,147.26,147.59,6912.0,141.106,141.5084,141.0677,141.3838,6912.0
2020-11-12 11:50:00,147.53,147.83,147.42,147.72,3149.0,141.3263,141.6137,141.221,141.5084,3149.0
2020-11-12 11:55:00,147.67,147.71,147.17,147.25,3544.0,141.4605,141.4988,140.9815,141.0581,3544.0
2020-11-12 12:00:00,147.19,147.24,146.9,147.24,6708.0,141.0006,141.0485,140.7228,141.0485,6708.0
2020-11-12 12:05:00,147.21,147.38,147.17,147.38,1501.0,141.0198,141.1826,140.9815,141.1826,1501.0
2020-11-12 12:10:00,147.36,147.37,147.19,147.3,6998.0,141.1635,141.1731,141.0006,141.106,6998.0
2020-11-12 12:15:00,147.32,147.38,147.2,147.34,5179.0,141.1252,141.1826,141.0102,141.1443,5179.0
2020-11-12 12:20:00,147.3,147.57,147.3,147.3,2925.0,141.106,141.3647,141.106,141.106,2925.0
2020-11-12 12:25:00,147.24,147.24,146.69,146.83,4410.0,141.0485,141.0485,140.5217,140.6558,4410.0
2020-11-12 12:30:00,146.78,146.84,146.67,146.7,3264.0,140.6079,140.6654,140.5025,140.5312,3264.0
2020-11-12 12:35:00,146.69,146.76,146.29,146.4,8346.0,140.5217,140.5887,140.1385,140.2439,8346.0
2020-11-12 12:40:00,146.34,146.39,145.93,145.94,3109.0,140.1864,140.2343,139.7936,139.8032,3109.0
2020-11-12 12:45:00,145.96,145.96,145.41,145.41,4609.0,139.8224,139.8224,139.2955,139.2955,4609.0
2020-11-12 12:50:00,145.53,145.87,145.24,145.87,7418.0,139.4104,139.7361,139.1326,139.7361,7418.0
2020-11-12 12:55:00,145.87,145.99,145.77,145.97,2500.0,139.7361,139.8511,139.6403,139.8319,2500.0
2020-11-12 13:00:00,146.03,146.11,145.8,146.0,6379.0,139.8894,139.9661,139.6691,139.8607,6379.0
2020-11-12 13:05:00,146.05,146.05,145.61,145.8,8670.0,139.9086,139.9086,139.4871,139.6691,8670.0
2020-11-12 13:10:00,145.89,145.89,145.29,145.42,12691.0,139.7553,139.7553,139.1805,139.3051,12691.0
2020-11-12 13:15:00,145.48,145.5,144.86,145.09,6411.0,139.3625,139.3817,138.7686,138.9889,6411.0
2020-11-12 13:20:00,145.19,145.47,144.55,144.78,6712.0,139.0847,139.353,138.4717,138.692,6712.0
2020-11-12 13:25:00,144.85,145.13,144.85,145.04,4356.0,138.759,139.0273,138.759,138.941,4356.0
2020-11-12 13:30:00,144.99,145.51,144.97,145.47,5743.0,138.8931,139.3913,138.874,139.353,5743.0
2020-11-12 13:35:00,145.51,145.75,145.42,145.64,5669.0,139.3913,139.6212,139.3051,139.5158,5669.0
2020-11-12 13:40:00,145.57,145.69,145.55,145.6,1407.0,139.4488,139.5637,139.4296,139.4775,1407.0
2020-11-12 13:45:00,145.58,145.58,144.83,144.88,14499.0,139.4583,139.4583,138.7399,138.7878,14499.0
2020-11-12 13:50:00,144.89,145.09,144.62,144.74,33109.0,138.7974,138.9889,138.5387,138.6537,33109.0
2020-11-12 13:55:00,144.61,144.86,144.61,144.84,5601.0,138.5291,138.7686,138.5291,138.7495,5601.0
2020-11-12 14:00:00,144.86,145.11,144.83,144.9,14480.0,138.7686,139.0081,138.7399,138.8069,14480.0
2020-11-12 14:05:00,144.92,144.98,144.66,144.72,6073.0,138.8261,138.8836,138.577,138.6345,6073.0
2020-11-12 14:10:00,144.72,144.86,144.69,144.8,3945.0,138.6345,138.7686,138.6058,138.7111,3945.0
2020-11-12 14:15:00,144.76,144.84,144.58,144.58,4431.0,138.6728,138.7495,138.5004,138.5004,4431.0
2020-11-12 14:20:00,144.61,144.91,144.52,144.58,14813.0,138.5291,138.8165,138.4429,138.5004,14813.0
2020-11-12 14:25:00,144.54,144.77,144.46,144.58,16948.0,138.4621,138.6824,138.3854,138.5004,16948.0
2020-11-12 14:30:00,144.58,144.83,144.43,144.48,11209.0,138.5004,138.7399,138.3567,138.4046,11209.0
2020-11-12 14:35:00,144.43,144.53,144.29,144.33,10831.0,138.3567,138.4525,138.2226,138.2609,10831.0
2020-11-12 14:40:00,144.35,144.35,143.67,143.73,7547.0,138.2801,138.2801,137.6287,137.6861,7547.0
2020-11-12 14:45:00,143.64,143.85,142.97,143.34,36208.0,137.5999,137.8011,136.9581,137.3125,36208.0
2020-11-12 14:50:00,143.36,143.76,143.36,143.62,5632.0,137.3317,137.7149,137.3317,137.5808,5632.0
2020-11-12 14:55:00,143.59,143.72,143.22,143.52,13316.0,137.552,137.6766,137.1976,137.485,13316.0
2020-11-12 15:00:00,143.58,143.76,143.12,143.16,9432.0,137.5424,137.7149,137.1018,137.1401,9432.0
2020-11-12 15:05:00,143.07,143.29,142.86,143.04,11619.0,137.0539,137.2646,136.8527,137.0251,11619.0
2020-11-12 15:10:00,143.11,143.42,142.47,142.61,53050.0,137.0922,137.3892,136.4791,136.6132,53050.0
2020-11-12 15:15:00,142.63,143.33,142.54,143.14,22734.0,136.6324,137.303,136.5462,137.1209,22734.0
2020-11-12 15:20:00,143.1,143.36,142.91,143.26,30901.0,137.0826,137.3317,136.9006,137.2359,30901.0
2020-11-12 15:25:00,143.21,143.26,142.56,142.81,8281.0,137.188,137.2359,136.5653,136.8048,8281.0
2020-11-12 15:30:00,142.8,143.11,142.76,143.05,11418.0,136.7952,137.0922,136.7569,137.0347,11418.0
2020-11-12 15:35:00,143.04,143.21,142.81,143.11,24985.0,137.0251,137.188,136.8048,137.0922,24985.0
2020-11-12 15:40:00,143.11,143.32,142.88,143.25,23563.0,137.0922,137.2934,136.8719,137.2263,23563.0
2020-11-12 15:45:00,143.21,143.55,142.93,143.53,42241.0,137.188,137.5137,136.9198,137.4945,42241.0
2020-11-12 15:50:00,143.64,144.33,143.61,144.33,57003.0,137.5999,138.2609,137.5712,138.2609,57003.0
2020-11-12 15:55:00,144.22,144.63,143.81,144.59,213042.0,138.1555,138.5483,137.7628,138.51,213042.0
2020-11-13 09:30:00,145.01,146.24,144.93,146.24,14114.0,138.9123,140.0906,138.8357,140.0906,14114.0
2020-11-13 09:35:00,146.25,146.98,146.15,146.96,5185.0,140.1002,140.7995,140.0044,140.7803,5185.0
2020-11-13 09:40:00,146.98,147.24,146.33,146.47,3595.0,140.7995,141.0485,140.1768,140.3109,3595.0
2020-11-13 09:45:00,146.48,147.02,146.14,146.92,3049.0,140.3205,140.8378,139.9948,140.742,3049.0
2020-11-13 09:50:00,147.06,147.62,146.28,146.28,8286.0,140.8761,141.4126,140.1289,140.1289,8286.0
2020-11-13 09:55:00,146.4,146.43,145.7,146.37,13077.0,140.2439,140.2726,139.5733,140.2151,13077.0
2020-11-13 10:00:00,146.37,146.57,146.04,146.43,26904.0,140.2151,140.4067,139.899,140.2726,26904.0
2020-11-13 10:05:00,146.59,147.19,146.42,147.19,10717.0,140.4259,141.0006,140.263,141.0006,10717.0
2020-11-13 10:10:00,147.38,147.41,146.55,146.55,5588.0,141.1826,141.2114,140.3876,140.3876,5588.0
2020-11-13 10:15:00,146.55,147.45,146.5,146.97,44757.0,140.3876,141.2497,140.3397,140.7899,44757.0
2020-11-13 10:20:00,147.1,147.26,146.75,146.95,8047.0,140.9144,141.0677,140.5791,140.7707,8047.0
2020-11-13 10:25:00,147.01,147.24,146.82,147.24,5878.0,140.8282,141.0485,140.6462,141.0485,5878.0
2020-11-13 10:30:00,147.37,148.19,147.25,148.08,12624.0,141.1731,141.9586,141.0581,141.8532,12624.0
2020-11-13 10:35:00,148.0,148.09,147.43,147.52,11092.0,141.7766,141.8628,141.2305,141.3168,11092.0
2020-11-13 10:40:00,147.58,148.32,147.58,148.19,2519.0,141.3742,142.0831,141.3742,141.9586,2519.0
2020-11-13 10:45:00,148.3,148.91,148.08,148.71,11433.0,142.064,142.6483,141.8532,142.4567,11433.0
2020-11-13 10:50:00,148.65,148.99,148.49,148.62,11825.0,142.3992,142.7249,142.246,142.3705,11825.0
2020-11-13 10:55:00,148.61,148.61,148.1,148.37,8057.0,142.3609,142.3609,141.8724,142.131,8057.0
2020-11-13 11:00:00,148.57,148.81,148.49,148.63,5355.0,142.3226,142.5525,142.246,142.3801,5355.0
2020-11-13 11:05:00,148.6,148.89,148.55,148.58,22228.0,142.3513,142.6292,142.3035,142.3322,22228.0
2020-11-13 11:10:00,148.62,149.33,148.62,149.32,8137.0,142.3705,143.0507,142.3705,143.0411,8137.0
2020-11-13 11:15:00,149.28,149.34,148.92,149.06,9134.0,143.0028,143.0602,142.6579,142.792,9134.0
2020-11-13 11:20:00,149.1,149.31,149.01,149.07,5272.0,142.8303,143.0315,142.7441,142.8016,5272.0
2020-11-13 11:25:00,149.07,149.18,148.78,149.02,5780.0,142.8016,142.907,142.5238,142.7537,5780.0
2020-11-13 11:30:00,149.06,149.22,148.61,148.61,4958.0,142.792,142.9453,142.3609,142.3609,4958.0
2020-11-13 11:35:00,148.68,148.98,148.53,148.59,19595.0,142.428,142.7154,142.2843,142.3418,19595.0
2020-11-13 11:40:00,148.59,149.38,148.52,149.19,10607.0,142.3418,143.0985,142.2747,142.9165,10607.0
2020-11-13 11:45:00,149.16,149.18,148.6,148.6,6141.0,142.8878,142.907,142.3513,142.3513,6141.0
2020-11-13 11:50:00,148.54,148.82,148.54,148.8,3543.0,142.2939,142.5621,142.2939,142.5429,3543.0
2020-11-13 11:55:00,148.75,148.97,148.74,148.87,9210.0,142.495,142.7058,142.4855,142.61,9210.0
2020-11-13 12:00:00,148.92,149.1,148.82,149.0,6425.0,142.6579,142.8303,142.5621,142.7345,6425.0
2020-11-13 12:05:00,149.05,149.24,149.02,149.24,4104.0,142.7824,142.9644,142.7537,142.9644,4104.0
2020-11-13 12:10:00,149.18,149.34,149.17,149.34,2365.0,142.907,143.0602,142.8974,143.0602,2365.0
2020-11-13 12:15:00,149.31,149.31,148.71,148.8,3526.0,143.0315,143.0315,142.4567,142.5429,3526.0
2020-11-13 12:20:00,148.77,148.87,148.76,148.8,1906.0,142.5142,142.61,142.5046,142.5429,1906.0
2020-11-13 12:25:00,148.78,148.78,148.54,148.57,3005.0,142.5238,142.5238,142.2939,142.3226,3005.0
2020-11-13 12:30:00,148.65,148.98,148.65,148.9,2990.0,142.3992,142.7154,142.3992,142.6387,2990.0
2020-11-13 12:35:00,148.99,149.0,148.86,148.92,1800.0,142.7249,142.7345,142.6004,142.6579,1800.0
2020-11-13 12:40:00,148.93,149.06,148.64,148.71,9867.0,142.6675,142.792,142.3897,142.4567,9867.0
2020-11-13 12:45:00,148.69,148.73,148.42,148.56,3824.0,142.4376,142.4759,142.1789,142.313,3824.0
2020-11-13 12:50:00,148.58,148.84,148.57,148.84,2916.0,142.3322,142.5813,142.3226,142.5813,2916.0
2020-11-13 12:55:00,148.64,148.85,148.63,148.75,10936.0,142.3897,142.5908,142.3801,142.495,10936.0
2020-11-13 13:00:00,148.71,148.73,148.59,148.59,999.0,142.4567,142.4759,142.3418,142.3418,999.0
2020-11-13 13:05:00,148.65,148.81,148.58,148.6,4076.0,142.3992,142.5525,142.3322,142.3513,4076.0
2020-11-13 13:10:00,148.57,148.66,148.2,148.22,4940.0,142.3226,142.4088,141.9682,141.9873,4940.0
2020-11-13 13:15:00,148.28,148.32,148.14,148.28,5194.0,142.0448,142.0831,141.9107,142.0448,5194.0
2020-11-13 13:20:00,148.28,148.29,148.07,148.21,5090.0,142.0448,142.0544,141.8436,141.9777,5090.0
2020-11-13 13:25:00,148.18,148.49,148.17,148.42,4563.0,141.949,142.246,141.9394,142.1789,4563.0
2020-11-13 13:30:00,148.5,148.54,148.3,148.46,4355.0,142.2556,142.2939,142.064,142.2172,4355.0
2020-11-13 13:35:00,148.51,148.75,148.51,148.63,3873.0,142.2651,142.495,142.2651,142.3801,3873.0
2020-11-13 13:40:00,148.76,149.11,148.72,149.06,2458.0,142.5046,142.8399,142.4663,142.792,2458.0
2020-11-13 13:45:00,149.02,149.17,148.88,148.96,3800.0,142.7537,142.8974,142.6196,142.6962,3800.0
2020-11-13 13:50:00,148.9,149.06,148.89,149.02,1800.0,142.6387,142.792,142.6292,142.7537,1800.0
2020-11-13 13:55:00,148.99,149.19,148.95,149.12,4013.0,142.7249,142.9165,142.6866,142.8495,4013.0
2020-11-13 14:00:00,149.23,149.43,149.23,149.36,3272.0,142.9549,143.1464,142.9549,143.0794,3272.0
2020-11-13 14:05:00,149.36,149.39,149.18,149.35,4244.0,143.0794,143.1081,142.907,143.0698,4244.0
2020-11-13 14:10:00,149.4,149.48,149.31,149.4,3083.0,143.1177,143.1943,143.0315,143.1177,3083.0
2020-11-13 14:15:00,149.36,149.59,149.29,149.56,3863.0,143.0794,143.2997,143.0123,143.271,3863.0
2020-11-13 14:20:00,149.58,149.76,149.58,149.69,7794.0,143.2901,143.4626,143.2901,143.3955,7794.0
2020-11-13 14:25:00,149.7,149.76,149.48,149.68,6565.0,143.4051,143.4626,143.1943,143.3859,6565.0
2020-11-13 14:30:00,149.71,149.78,149.49,149.57,5578.0,143.4147,143.4817,143.2039,143.2806,5578.0
2020-11-13 14:35:00,149.62,149.76,149.59,149.76,2549.0,143.3285,143.4626,143.2997,143.4626,2549.0
2020-11-13 14:40:00,149.76,149.8,149.68,149.75,3120.0,143.4626,143.5009,143.3859,143.453,3120.0
2020-11-13 14:45:00,149.75,149.85,149.5,149.5,4313.0,143.453,143.5488,143.2135,143.2135,4313.0
2020-11-13 14:50:00,149.53,149.58,149.23,149.42,10696.0,143.2422,143.2901,142.9549,143.1369,10696.0
2020-11-13 14:55:00,149.49,149.67,149.44,149.59,23806.0,143.2039,143.3764,143.156,143.2997,23806.0
2020-11-13 15:00:00,149.64,149.67,149.34,149.51,7233.0,143.3476,143.3764,143.0602,143.2231,7233.0
2020-11-13 15:05:00,149.57,149.78,149.45,149.64,4482.0,143.2806,143.4817,143.1656,143.3476,4482.0
2020-11-13 15:10:00,149.74,149.74,149.46,149.64,26830.0,143.4434,143.4434,143.1752,143.3476,26830.0
2020-11-13 15:15:00,149.65,149.69,149.5,149.62,5467.0,143.3572,143.3955,143.2135,143.3285,5467.0
2020-11-13 15:20:00,149.67,149.68,148.85,148.92,13872.0,143.3764,143.3859,142.5908,142.6579,13872.0
2020-11-13 15:25:00,148.97,149.35,148.96,149.32,7874.0,142.7058,143.0698,142.6962,143.0411,7874.0
2020-11-13 15:30:00,149.22,149.75,149.22,149.69,12667.0,142.9453,143.453,142.9453,143.3955,12667.0
2020-11-13 15:35:00,149.74,149.79,149.68,149.77,11207.0,143.4434,143.4913,143.3859,143.4721,11207.0
2020-11-13 15:40:00,149.82,149.93,149.29,149.34,26463.0,143.52,143.6254,143.0123,143.0602,26463.0
2020-11-13 15:45:00,149.31,149.76,149.31,149.64,24939.0,143.0315,143.4626,143.0315,143.3476,24939.0
2020-11-13 15:50:00,149.61,149.79,149.41,149.53,60224.0,143.3189,143.4913,143.1273,143.2422,60224.0
2020-11-13 15:55:00,149.55,149.97,149.44,149.75,135441.0,143.2614,143.6637,143.156,143.453,135441.0
2020-11-16 09:30:00,151.75,152.49,150.23,150.96,66214.0,145.3689,146.0778,143.9128,144.6121,66214.0
2020-11-16 09:35:00,150.95,152.15,150.95,151.88,15000.0,144.6025,145.7521,144.6025,145.4934,15000.0
2020-11-16 09:40:00,151.74,152.0,150.88,152.0,32064.0,145.3593,145.6084,144.5355,145.6084,32064.0
2020-11-16 09:45:00,151.99,152.65,151.94,152.6,4704.0,145.5988,146.231,145.5509,146.1831,4704.0
2020-11-16 09:50:00,152.56,152.6,150.93,150.93,21988.0,146.1448,146.1831,144.5834,144.5834,21988.0
2020-11-16 09:55:00,150.88,151.41,150.5,151.22,71542.0,144.5355,145.0432,144.1715,144.8612,71542.0
2020-11-16 10:00:00,151.14,151.8,150.98,151.31,27832.0,144.7845,145.4168,144.6313,144.9474,27832.0
2020-11-16 10:05:00,151.4,151.99,151.36,151.95,20574.0,145.0336,145.5988,144.9953,145.5605,20574.0
2020-11-16 10:10:00,151.95,152.8,151.78,152.8,4967.0,145.5605,146.3747,145.3976,146.3747,4967.0
2020-11-16 10:15:00,152.8,152.8,151.73,151.83,13315.0,146.3747,146.3747,145.3497,145.4455,13315.0
2020-11-16 10:20:00,151.87,152.98,151.87,152.8,19096.0,145.4838,146.5472,145.4838,146.3747,19096.0
2020-11-16 10:25:00,152.7,153.5,152.59,153.5,14380.0,146.2789,147.0453,146.1736,147.0453,14380.0
2020-11-16 10:30:00,153.6,153.92,153.26,153.71,12585.0,147.1411,147.4476,146.8154,147.2465,12585.0
2020-11-16 10:35:00,153.59,153.77,153.15,153.31,5760.0,147.1315,147.3039,146.71,146.8633,5760.0
2020-11-16 10:40:00,153.43,153.68,153.38,153.6,9166.0,146.9782,147.2177,146.9303,147.1411,9166.0
2020-11-16 10:45:00,153.65,153.74,153.55,153.66,9541.0,147.189,147.2752,147.0932,147.1986,9541.0
2020-11-16 10:50:00,153.67,153.67,152.2,152.41,8107.0,147.2082,147.2082,145.8,146.0011,8107.0
2020-11-16 10:55:00,152.54,153.0,152.24,152.31,16286.0,146.1257,146.5663,145.8383,145.9053,16286.0
2020-11-16 11:00:00,152.08,152.24,151.66,152.23,9356.0,145.685,145.8383,145.2827,145.8287,9356.0
2020-11-16 11:05:00,152.33,152.33,151.11,151.12,9175.0,145.9245,145.9245,144.7558,144.7654,9175.0
2020-11-16 11:10:00,151.19,151.94,151.11,151.72,8276.0,144.8324,145.5509,144.7558,145.3402,8276.0
2020-11-16 11:15:00,151.75,152.04,151.74,151.85,3955.0,145.3689,145.6467,145.3593,145.4647,3955.0
2020-11-16 11:20:00,151.96,152.18,151.73,151.89,5472.0,145.5701,145.7808,145.3497,145.503,5472.0
2020-11-16 11:25:00,151.69,152.41,151.64,152.41,15859.0,145.3114,146.0011,145.2635,146.0011,15859.0
2020-11-16 11:30:00,152.32,152.35,152.03,152.21,6015.0,145.9149,145.9437,145.6371,145.8095,6015.0
2020-11-16 11:35:00,152.19,152.62,152.18,152.55,19639.0,145.7904,146.2023,145.7808,146.1352,19639.0
2020-11-16 11:40:00,152.57,152.94,152.57,152.94,6083.0,146.1544,146.5089,146.1544,146.5089,6083.0
2020-11-16 11:45:00,152.84,153.05,152.47,152.47,9221.0,146.4131,146.6142,146.0586,146.0586,9221.0
2020-11-16 11:50:00,152.45,152.56,152.23,152.33,8260.0,146.0395,146.1448,145.8287,145.9245,8260.0
2020-11-16 11:55:00,152.38,152.73,152.38,152.69,7944.0,145.9724,146.3077,145.9724,146.2694,7944.0
2020-11-16 12:00:00,152.81,152.96,152.76,152.96,7444.0,146.3843,146.528,146.3364,146.528,7444.0
2020-11-16 12:05:00,152.92,153.15,152.83,153.09,10545.0,146.4897,146.71,146.4035,146.6525,10545.0
2020-11-16 12:10:00,153.05,153.06,152.53,152.64,9001.0,146.6142,146.6238,146.1161,146.2215,9001.0
2020-11-16 12:15:00,152.65,153.01,152.63,152.93,10256.0,146.231,146.5759,146.2119,146.4993,10256.0
2020-11-16 12:20:00,152.88,152.92,152.5,152.5,3889.0,146.4514,146.4897,146.0874,146.0874,3889.0
2020-11-16 12:25:00,152.5,152.83,152.37,152.6,11479.0,146.0874,146.4035,145.9628,146.1831,11479.0
2020-11-16 12:30:00,152.69,152.9,152.38,152.9,9819.0,146.2694,146.4705,145.9724,146.4705,9819.0
2020-11-16 12:35:00,152.86,152.93,152.45,152.71,13762.0,146.4322,146.4993,146.0395,146.2885,13762.0
2020-11-16 12:40:00,152.72,153.0,152.68,152.85,6923.0,146.2981,146.5663,146.2598,146.4226,6923.0
2020-11-16 12:45:00,152.83,152.96,152.72,152.92,6266.0,146.4035,146.528,146.2981,146.4897,6266.0
2020-11-16 12:50:00,152.91,152.95,152.6,152.69,10435.0,146.4801,146.5184,146.1831,146.2694,10435.0
2020-11-16 12:55:00,152.69,152.9,152.59,152.61,16877.0,146.2694,146.4705,146.1736,146.1927,16877.0
2020-11-16 13:00:00,152.61,152.61,152.12,152.24,7114.0,146.1927,146.1927,145.7233,145.8383,7114.0
2020-11-16 13:05:00,152.07,152.07,151.63,151.66,4460.0,145.6754,145.6754,145.2539,145.2827,4460.0
2020-11-16 13:10:00,151.5,151.91,151.5,151.91,3975.0,145.1294,145.5222,145.1294,145.5222,3975.0
2020-11-16 13:15:00,151.83,152.0,151.76,151.82,5041.0,145.4455,145.6084,145.3785,145.4359,5041.0
2020-11-16 13:20:00,151.8,151.8,151.5,151.72,6062.0,145.4168,145.4168,145.1294,145.3402,6062.0
2020-11-16 13:25:00,151.7,151.77,150.71,150.76,9584.0,145.321,145.388,144.3726,144.4205,9584.0
2020-11-16 13:30:00,150.71,151.64,150.6,151.62,8187.0,144.3726,145.2635,144.2672,145.2444,8187.0
2020-11-16 13:35:00,151.61,151.61,150.97,151.1,28617.0,145.2348,145.2348,144.6217,144.7462,28617.0
2020-11-16 13:40:00,151.04,151.36,150.98,151.16,4944.0,144.6887,144.9953,144.6313,144.8037,4944.0
2020-11-16 13:45:00,151.24,151.25,150.87,150.87,2447.0,144.8803,144.8899,144.5259,144.5259,2447.0
2020-11-16 13:50:00,150.89,151.43,150.89,151.28,4124.0,144.5451,145.0623,144.5451,144.9187,4124.0
2020-11-16 13:55:00,151.34,151.42,150.87,150.88,10457.0,144.9761,145.0528,144.5259,144.5355,10457.0
2020-11-16 14:00:00,150.9,150.9,150.66,150.72,5624.0,144.5546,144.5546,144.3247,144.3822,5624.0
2020-11-16 14:05:00,150.83,150.87,150.75,150.83,5938.0,144.4876,144.5259,144.4109,144.4876,5938.0
2020-11-16 14:10:00,150.75,150.98,150.55,150.56,13663.0,144.4109,144.6313,144.2193,144.2289,13663.0
2020-11-16 14:15:00,150.63,151.05,150.61,150.91,38710.0,144.296,144.6983,144.2768,144.5642,38710.0
2020-11-16 14:20:00,150.82,151.02,150.8,150.81,1852.0,144.478,144.6696,144.4588,144.4684,1852.0
2020-11-16 14:25:00,150.87,151.21,150.82,151.14,4889.0,144.5259,144.8516,144.478,144.7845,4889.0
2020-11-16 14:30:00,151.24,151.58,151.18,151.4,17606.0,144.8803,145.206,144.8229,145.0336,17606.0
2020-11-16 14:35:00,151.4,151.4,151.15,151.21,1550.0,145.0336,145.0336,144.7941,144.8516,1550.0
2020-11-16 14:40:00,151.22,151.29,151.22,151.26,1100.0,144.8612,144.9282,144.8612,144.8995,1100.0
2020-11-16 14:45:00,151.17,151.57,151.14,151.57,2030.0,144.8133,145.1965,144.7845,145.1965,2030.0
2020-11-16 14:50:00,151.69,151.8,151.62,151.8,3456.0,145.3114,145.4168,145.2444,145.4168,3456.0
2020-11-16 14:55:00,151.74,151.9,151.68,151.78,3740.0,145.3593,145.5126,145.3018,145.3976,3740.0
2020-11-16 15:00:00,151.71,151.81,151.53,151.59,3912.0,145.3306,145.4264,145.1581,145.2156,3912.0
2020-11-16 15:05:00,151.55,151.58,151.4,151.51,3788.0,145.1773,145.206,145.0336,145.139,3788.0
2020-11-16 15:10:00,151.51,151.73,151.51,151.63,5152.0,145.139,145.3497,145.139,145.2539,5152.0
2020-11-16 15:15:00,151.36,151.7,151.36,151.66,13986.0,144.9953,145.321,144.9953,145.2827,13986.0
2020-11-16 15:20:00,151.66,152.17,151.65,152.15,12116.0,145.2827,145.7712,145.2731,145.7521,12116.0
2020-11-16 15:25:00,152.13,152.13,151.76,151.87,13511.0,145.7329,145.7329,145.3785,145.4838,13511.0
2020-11-16 15:30:00,151.88,151.99,151.77,151.87,5246.0,145.4934,145.5988,145.388,145.4838,5246.0
2020-11-16 15:35:00,151.85,151.88,151.28,151.35,108776.0,145.4647,145.4934,144.9187,144.9857,108776.0
2020-11-16 15:40:00,151.32,151.74,151.32,151.66,21076.0,144.957,145.3593,144.957,145.2827,21076.0
2020-11-16 15:45:00,151.69,151.83,151.59,151.72,36556.0,145.3114,145.4455,145.2156,145.3402,36556.0
2020-11-16 15:50:00,151.69,151.74,151.38,151.73,28664.0,145.3114,145.3593,145.0144,145.3497,28664.0
2020-11-16 15:55:00,151.72,152.12,151.55,151.83,186532.0,145.3402,145.7233,145.1773,145.4455,186532.0
2020-11-17 09:30:00,150.32,151.06,149.18,149.95,24815.0,143.999,144.7079,142.907,143.6446,24815.0
2020-11-17 09:35:00,149.79,150.82,149.35,150.82,5630.0,143.4913,144.478,143.0698,144.478,5630.0
2020-11-17 09:40:00,150.93,151.21,149.93,150.92,30685.0,144.5834,144.8516,143.6254,144.5738,30685.0
2020-11-17 09:45:00,150.93,151.46,150.77,151.42,4343.0,144.5834,145.0911,144.4301,145.0528,4343.0
2020-11-17 09:50:00,151.6,151.67,150.74,151.07,11830.0,145.2252,145.2923,144.4014,144.7175,11830.0
2020-11-17 09:55:00,151.06,151.28,150.37,150.37,4551.0,144.7079,144.9187,144.0469,144.0469,4551.0
2020-11-17 10:00:00,150.5,150.77,149.55,149.69,7966.0,144.1715,144.4301,143.2614,143.3955,7966.0
2020-11-17 10:05:00,149.49,150.06,149.14,150.02,19016.0,143.2039,143.75,142.8686,143.7116,19016.0
2020-11-17 10:10:00,150.1,151.21,150.1,150.86,6667.0,143.7883,144.8516,143.7883,144.5163,6667.0
2020-11-17 10:15:00,150.78,151.26,150.64,151.09,13031.0,144.4397,144.8995,144.3056,144.7366,13031.0
2020-11-17 10:20:00,151.24,151.47,151.05,151.3,5185.0,144.8803,145.1007,144.6983,144.9378,5185.0
2020-11-17 10:25:00,151.23,151.89,151.23,151.88,7864.0,144.8708,145.503,144.8708,145.4934,7864.0
2020-11-17 10:30:00,151.61,152.27,151.57,151.73,20686.0,145.2348,145.867,145.1965,145.3497,20686.0
2020-11-17 10:35:00,151.73,151.73,151.3,151.61,1700.0,145.3497,145.3497,144.9378,145.2348,1700.0
2020-11-17 10:40:00,151.56,151.88,151.24,151.61,7580.0,145.1869,145.4934,144.8803,145.2348,7580.0
2020-11-17 10:45:00,151.56,151.71,151.3,151.3,4610.0,145.1869,145.3306,144.9378,144.9378,4610.0
2020-11-17 10:50:00,151.34,152.15,151.33,152.15,4174.0,144.9761,145.7521,144.9666,145.7521,4174.0
2020-11-17 10:55:00,152.02,152.38,151.97,152.28,8772.0,145.6275,145.9724,145.5796,145.8766,8772.0
2020-11-17 11:00:00,152.24,152.58,152.13,152.57,6680.0,145.8383,146.164,145.7329,146.1544,6680.0
2020-11-17 11:05:00,152.49,152.64,151.98,151.98,9781.0,146.0778,146.2215,145.5892,145.5892,9781.0
2020-11-17 11:10:00,152.08,152.25,151.91,152.2,8492.0,145.685,145.8479,145.5222,145.8,8492.0
2020-11-17 11:15:00,152.25,152.8,152.24,152.8,7807.0,145.8479,146.3747,145.8383,146.3747,7807.0
2020-11-17 11:20:00,152.87,153.26,152.68,153.26,22483.0,146.4418,146.8154,146.2598,146.8154,22483.0
2020-11-17 11:25:00,153.14,153.39,152.94,153.25,8242.0,146.7004,146.9399,146.5089,146.8058,8242.0
2020-11-17 11:30:00,153.38,153.86,153.28,153.53,7843.0,146.9303,147.3902,146.8346,147.074,7843.0
2020-11-17 11:35:00,153.54,153.72,153.41,153.49,9123.0,147.0836,147.2561,146.9591,147.0357,9123.0
2020-11-17 11:40:00,153.58,153.69,153.51,153.64,5909.0,147.1219,147.2273,147.0549,147.1794,5909.0
2020-11-17 11:45:00,153.64,153.93,153.58,153.88,11793.0,147.1794,147.4572,147.1219,147.4093,11793.0
2020-11-17 11:50:00,153.85,154.37,153.76,154.37,4403.0,147.3806,147.8787,147.2944,147.8787,4403.0
2020-11-17 11:55:00,154.43,154.62,154.14,154.35,12557.0,147.9362,148.1182,147.6584,147.8596,12557.0
2020-11-17 12:00:00,154.45,154.74,154.43,154.59,13719.0,147.9554,148.2332,147.9362,148.0895,13719.0
2020-11-17 12:05:00,154.72,154.83,154.51,154.61,9307.0,148.214,148.3194,148.0128,148.1086,9307.0
2020-11-17 12:10:00,154.54,154.59,153.92,154.31,5724.0,148.0416,148.0895,147.4476,147.8212,5724.0
2020-11-17 12:15:00,154.41,154.69,154.38,154.63,21099.0,147.917,148.1853,147.8883,148.1278,21099.0
2020-11-17 12:20:00,154.63,154.78,154.61,154.7,22145.0,148.1278,148.2715,148.1086,148.1948,22145.0
2020-11-17 12:25:00,154.71,155.57,154.66,155.51,47978.0,148.2044,149.0283,148.1565,148.9708,47978.0
2020-11-17 12:30:00,155.51,155.64,154.99,155.03,19936.0,148.9708,149.0953,148.4726,148.511,19936.0
2020-11-17 12:35:00,154.91,155.36,154.77,155.14,17521.0,148.396,148.8271,148.2619,148.6163,17521.0
2020-11-17 12:40:00,155.11,155.15,154.26,154.28,55363.0,148.5876,148.6259,147.7733,147.7925,55363.0
2020-11-17 12:45:00,154.33,154.74,154.28,154.62,12606.0,147.8404,148.2332,147.7925,148.1182,12606.0
2020-11-17 12:50:00,154.58,155.15,154.53,154.96,19534.0,148.0799,148.6259,148.032,148.4439,19534.0
2020-11-17 12:55:00,154.9,154.94,154.69,154.75,5919.0,148.3864,148.4247,148.1853,148.2427,5919.0
2020-11-17 13:00:00,154.75,154.94,154.48,154.5,17021.0,148.2427,148.4247,147.9841,148.0033,17021.0
2020-11-17 13:05:00,154.46,154.71,154.46,154.65,18140.0,147.9649,148.2044,147.9649,148.1469,18140.0
2020-11-17 13:10:00,154.65,154.71,154.62,154.69,16731.0,148.1469,148.2044,148.1182,148.1853,16731.0
2020-11-17 13:15:00,154.68,154.71,154.23,154.23,16016.0,148.1757,148.2044,147.7446,147.7446,16016.0
2020-11-17 13:20:00,154.27,154.72,154.26,154.68,15933.0,147.7829,148.214,147.7733,148.1757,15933.0
2020-11-17 13:25:00,154.69,154.71,154.27,154.45,20420.0,148.1853,148.2044,147.7829,147.9554,20420.0
2020-11-17 13:30:00,154.44,154.56,154.36,154.5,19105.0,147.9458,148.0607,147.8691,148.0033,19105.0
2020-11-17 13:35:00,154.44,154.92,154.43,154.68,17748.0,147.9458,148.4056,147.9362,148.1757,17748.0
2020-11-17 13:40:00,154.61,154.61,154.29,154.33,4016.0,148.1086,148.1086,147.8021,147.8404,4016.0
2020-11-17 13:45:00,154.29,154.51,154.18,154.38,9335.0,147.8021,148.0128,147.6967,147.8883,9335.0
2020-11-17 13:50:00,154.35,154.52,154.06,154.41,7582.0,147.8596,148.0224,147.5818,147.917,7582.0
2020-11-17 13:55:00,154.36,154.53,154.31,154.5,6288.0,147.8691,148.032,147.8212,148.0033,6288.0
2020-11-17 14:00:00,154.47,154.65,154.44,154.57,9839.0,147.9745,148.1469,147.9458,148.0703,9839.0
2020-11-17 14:05:00,154.63,155.06,154.63,155.02,4925.0,148.1278,148.5397,148.1278,148.5014,4925.0
2020-11-17 14:10:00,155.1,155.49,155.09,155.44,12081.0,148.578,148.9516,148.5684,148.9037,12081.0
2020-11-17 14:15:00,155.42,155.84,155.39,155.63,17246.0,148.8846,149.2869,148.8558,149.0857,17246.0
2020-11-17 14:20:00,155.67,155.67,155.31,155.33,3549.0,149.1241,149.1241,148.7792,148.7984,3549.0
2020-11-17 14:25:00,155.33,155.33,155.07,155.14,8905.0,148.7984,148.7984,148.5493,148.6163,8905.0
2020-11-17 14:30:00,155.14,155.14,154.59,154.59,3790.0,148.6163,148.6163,148.0895,148.0895,3790.0
2020-11-17 14:35:00,154.6,154.71,154.31,154.31,6301.0,148.099,148.2044,147.8212,147.8212,6301.0
2020-11-17 14:40:00,154.35,154.35,154.0,154.0,8133.0,147.8596,147.8596,147.5243,147.5243,8133.0
2020-11-17 14:45:00,153.9,154.24,153.76,154.24,7979.0,147.4285,147.7542,147.2944,147.7542,7979.0
2020-11-17 14:50:00,154.27,154.31,154.07,154.28,4315.0,147.7829,147.8212,147.5913,147.7925,4315.0
2020-11-17 14:55:00,154.28,154.36,154.03,154.05,9325.0,147.7925,147.8691,147.553,147.5722,9325.0
2020-11-17 15:00:00,154.1,154.21,153.99,154.11,7474.0,147.6201,147.7254,147.5147,147.6297,7474.0
2020-11-17 15:05:00,154.13,154.16,153.65,153.72,9541.0,147.6488,147.6775,147.189,147.2561,9541.0
2020-11-17 15:10:00,153.75,153.79,153.57,153.6,9967.0,147.2848,147.3231,147.1124,147.1411,9967.0
2020-11-17 15:15:00,153.56,153.56,153.17,153.17,6928.0,147.1028,147.1028,146.7292,146.7292,6928.0
2020-11-17 15:20:00,153.2,153.35,152.96,153.09,7741.0,146.7579,146.9016,146.528,146.6525,7741.0
2020-11-17 15:25:00,153.12,153.29,153.01,153.29,4342.0,146.6813,146.8441,146.5759,146.8441,4342.0
2020-11-17 15:30:00,153.22,153.37,152.98,152.99,7387.0,146.7771,146.9208,146.5472,146.5567,7387.0
2020-11-17 15:35:00,152.95,153.23,152.84,153.04,11634.0,146.5184,146.7867,146.4131,146.6046,11634.0
2020-11-17 15:40:00,153.08,153.13,152.69,152.94,9695.0,146.643,146.6909,146.2694,146.5089,9695.0
2020-11-17 15:45:00,152.92,152.99,152.64,152.67,15487.0,146.4897,146.5567,146.2215,146.2502,15487.0
2020-11-17 15:50:00,152.53,153.09,152.5,153.04,37782.0,146.1161,146.6525,146.0874,146.6046,37782.0
2020-11-17 15:55:00,153.09,153.27,152.96,153.04,57306.0,146.6525,146.825,146.528,146.6046,57306.0
2020-11-18 09:30:00,152.2,152.67,150.1,151.77,53470.0,145.8,146.2502,143.7883,145.388,53470.0
2020-11-18 09:35:00,152.18,152.84,151.78,152.67,11546.0,145.7808,146.4131,145.3976,146.2502,11546.0
2020-11-18 09:40:00,152.67,152.67,151.6,151.85,9260.0,146.2502,146.2502,145.2252,145.4647,9260.0
2020-11-18 09:45:00,151.6,152.5,150.49,152.31,10300.0,145.2252,146.0874,144.1619,145.9053,10300.0
2020-11-18 09:50:00,152.28,152.36,152.01,152.18,4327.0,145.8766,145.9532,145.618,145.7808,4327.0
2020-11-18 09:55:00,152.44,153.33,152.21,153.29,7750.0,146.0299,146.8825,145.8095,146.8441,7750.0
2020-11-18 10:00:00,153.21,154.15,153.21,153.56,9848.0,146.7675,147.668,146.7675,147.1028,9848.0
2020-11-18 10:05:00,153.36,154.48,153.33,154.19,8244.0,146.9112,147.9841,146.8825,147.7063,8244.0
2020-11-18 10:10:00,154.16,154.35,153.86,153.95,4706.0,147.6775,147.8596,147.3902,147.4764,4706.0
2020-11-18 10:15:00,153.73,153.83,153.22,153.31,2811.0,147.2656,147.3614,146.7771,146.8633,2811.0
2020-11-18 10:20:00,153.3,154.25,153.11,154.0,37847.0,146.8537,147.7638,146.6717,147.5243,37847.0
2020-11-18 10:25:00,154.05,154.42,154.0,154.1,4930.0,147.5722,147.9266,147.5243,147.6201,4930.0
2020-11-18 10:30:00,154.0,154.04,153.85,153.91,3502.0,147.5243,147.5626,147.3806,147.4381,3502.0
2020-11-18 10:35:00,153.69,154.37,153.68,154.34,5748.0,147.2273,147.8787,147.2177,147.85,5748.0
2020-11-18 10:40:00,154.29,154.29,153.81,154.05,5506.0,147.8021,147.8021,147.3423,147.5722,5506.0
2020-11-18 10:45:00,154.11,154.11,153.39,153.57,5151.0,147.6297,147.6297,146.9399,147.1124,5151.0
2020-11-18 10:50:00,153.58,153.88,153.58,153.63,4547.0,147.1219,147.4093,147.1219,147.1698,4547.0
2020-11-18 10:55:00,153.55,153.55,153.15,153.25,3086.0,147.0932,147.0932,146.71,146.8058,3086.0
2020-11-18 11:00:00,153.25,153.37,153.24,153.33,2438.0,146.8058,146.9208,146.7962,146.8825,2438.0
2020-11-18 11:05:00,153.33,153.46,153.07,153.12,7149.0,146.8825,147.007,146.6334,146.6813,7149.0
2020-11-18 11:10:00,153.13,153.58,153.13,153.5,6444.0,146.6909,147.1219,146.6909,147.0453,6444.0
2020-11-18 11:15:00,153.5,153.5,152.7,153.04,8047.0,147.0453,147.0453,146.2789,146.6046,8047.0
2020-11-18 11:20:00,153.0,153.14,152.76,152.83,4400.0,146.5663,146.7004,146.3364,146.4035,4400.0
2020-11-18 11:25:00,152.87,153.69,152.87,153.58,5846.0,146.4418,147.2273,146.4418,147.1219,5846.0
2020-11-18 11:30:00,153.57,153.62,153.24,153.27,3190.0,147.1124,147.1603,146.7962,146.825,3190.0
2020-11-18 11:35:00,153.33,153.47,153.14,153.15,7029.0,146.8825,147.0166,146.7004,146.71,7029.0
2020-11-18 11:40:00,153.15,153.15,152.74,152.91,51575.0,146.71,146.71,146.3173,146.4801,51575.0
2020-11-18 11:45:00,152.91,153.3,152.89,153.3,4484.0,146.4801,146.8537,146.461,146.8537,4484.0
2020-11-18 11:50:00,153.3,153.39,153.2,153.32,3232.0,146.8537,146.9399,146.7579,146.8729,3232.0
2020-11-18 11:55:00,153.38,153.73,153.37,153.61,2676.0,146.9303,147.2656,146.9208,147.1507,2676.0
2020-11-18 12:00:00,153.72,153.88,153.52,153.7,7701.0,147.2561,147.4093,147.0645,147.2369,7701.0
2020-11-18 12:05:00,153.7,153.7,153.47,153.47,3122.0,147.2369,147.2369,147.0166,147.0166,3122.0
2020-11-18 12:10:00,153.53,154.14,153.53,154.14,3302.0,147.074,147.6584,147.074,147.6584,3302.0
2020-11-18 12:15:00,154.13,154.13,153.56,153.56,5757.0,147.6488,147.6488,147.1028,147.1028,5757.0
2020-11-18 12:20:00,153.64,153.92,153.61,153.84,4355.0,147.1794,147.4476,147.1507,147.371,4355.0
2020-11-18 12:25:00,153.77,153.83,153.36,153.56,3960.0,147.3039,147.3614,146.9112,147.1028,3960.0
2020-11-18 12:30:00,153.63,153.63,153.48,153.62,5173.0,147.1698,147.1698,147.0261,147.1603,5173.0
2020-11-18 12:35:00,153.53,153.74,153.53,153.6,4272.0,147.074,147.2752,147.074,147.1411,4272.0
2020-11-18 12:40:00,153.6,153.98,153.6,153.92,4807.0,147.1411,147.5051,147.1411,147.4476,4807.0
2020-11-18 12:45:00,153.89,153.98,153.75,153.92,9066.0,147.4189,147.5051,147.2848,147.4476,9066.0
2020-11-18 12:50:00,153.96,153.99,152.84,153.21,9848.0,147.486,147.5147,146.4131,146.7675,9848.0
2020-11-18 12:55:00,153.19,153.41,153.19,153.41,2300.0,146.7483,146.9591,146.7483,146.9591,2300.0
2020-11-18 13:00:00,153.41,153.48,153.25,153.33,3692.0,146.9591,147.0261,146.8058,146.8825,3692.0
2020-11-18 13:05:00,153.39,153.5,153.34,153.4,5341.0,146.9399,147.0453,146.892,146.9495,5341.0
2020-11-18 13:10:00,153.46,153.5,153.21,153.33,5330.0,147.007,147.0453,146.7675,146.8825,5330.0
2020-11-18 13:15:00,153.32,153.56,153.19,153.56,3000.0,146.8729,147.1028,146.7483,147.1028,3000.0
2020-11-18 13:20:00,153.56,153.62,153.5,153.51,6301.0,147.1028,147.1603,147.0453,147.0549,6301.0
2020-11-18 13:25:00,153.49,153.58,153.43,153.57,5467.0,147.0357,147.1219,146.9782,147.1124,5467.0
2020-11-18 13:30:00,153.47,153.63,153.41,153.42,4129.0,147.0166,147.1698,146.9591,146.9687,4129.0
2020-11-18 13:35:00,153.46,153.63,153.4,153.47,4517.0,147.007,147.1698,146.9495,147.0166,4517.0
2020-11-18 13:40:00,153.41,153.52,153.36,153.4,2804.0,146.9591,147.0645,146.9112,146.9495,2804.0
2020-11-18 13:45:00,153.43,153.44,152.91,152.91,3466.0,146.9782,146.9878,146.4801,146.4801,3466.0
2020-11-18 13:50:00,152.83,153.02,152.73,152.96,3804.0,146.4035,146.5855,146.3077,146.528,3804.0
2020-11-18 13:55:00,153.07,153.36,152.97,153.33,4706.0,146.6334,146.9112,146.5376,146.8825,4706.0
2020-11-18 14:00:00,153.41,153.58,153.34,153.53,3852.0,146.9591,147.1219,146.892,147.074,3852.0
2020-11-18 14:05:00,153.53,153.6,153.37,153.41,3920.0,147.074,147.1411,146.9208,146.9591,3920.0
2020-11-18 14:10:00,153.46,153.51,152.84,152.9,10799.0,147.007,147.0549,146.4131,146.4705,10799.0
2020-11-18 14:15:00,152.81,152.86,152.57,152.64,6301.0,146.3843,146.4322,146.1544,146.2215,6301.0
2020-11-18 14:20:00,152.63,152.94,152.61,152.75,4807.0,146.2119,146.5089,146.1927,146.3268,4807.0
2020-11-18 14:25:00,152.83,152.88,152.6,152.74,5200.0,146.4035,146.4514,146.1831,146.3173,5200.0
2020-11-18 14:30:00,152.72,153.22,152.65,153.15,43854.0,146.2981,146.7771,146.231,146.71,43854.0
2020-11-18 14:35:00,153.18,153.43,153.07,153.09,11685.0,146.7388,146.9782,146.6334,146.6525,11685.0
2020-11-18 14:40:00,153.03,153.3,153.03,153.28,7079.0,146.5951,146.8537,146.5951,146.8346,7079.0
2020-11-18 14:45:00,153.31,153.58,153.24,153.36,9556.0,146.8633,147.1219,146.7962,146.9112,9556.0
2020-11-18 14:50:00,153.46,153.58,153.4,153.44,5098.0,147.007,147.1219,146.9495,146.9878,5098.0
2020-11-18 14:55:00,153.5,153.65,153.13,153.13,5538.0,147.0453,147.189,146.6909,146.6909,5538.0
2020-11-18 15:00:00,153.07,153.12,152.33,152.46,7757.0,146.6334,146.6813,145.9245,146.049,7757.0
2020-11-18 15:05:00,152.52,152.73,152.46,152.73,4806.0,146.1065,146.3077,146.049,146.3077,4806.0
2020-11-18 15:10:00,152.77,153.12,152.77,153.02,2722.0,146.346,146.6813,146.346,146.5855,2722.0
2020-11-18 15:15:00,152.98,153.17,152.86,152.86,8001.0,146.5472,146.7292,146.4322,146.4322,8001.0
2020-11-18 15:20:00,152.79,152.98,152.71,152.76,4445.0,146.3652,146.5472,146.2885,146.3364,4445.0
2020-11-18 15:25:00,152.84,152.84,152.36,152.47,18508.0,146.4131,146.4131,145.9532,146.0586,18508.0
2020-11-18 15:30:00,152.48,152.48,152.01,152.16,8776.0,146.0682,146.0682,145.618,145.7616,8776.0
2020-11-18 15:35:00,152.14,152.16,151.51,151.92,11151.0,145.7425,145.7616,145.139,145.5317,11151.0
2020-11-18 15:40:00,151.92,152.07,151.76,151.9,15275.0,145.5317,145.6754,145.3785,145.5126,15275.0
2020-11-18 15:45:00,151.84,152.12,151.37,151.86,20409.0,145.4551,145.7233,145.0049,145.4743,20409.0
2020-11-18 15:50:00,151.86,152.12,151.32,151.34,33738.0,145.4743,145.7233,144.957,144.9761,33738.0
2020-11-18 15:55:00,151.48,151.79,151.2,151.22,64980.0,145.1102,145.4072,144.842,144.8612,64980.0
2020-11-19 09:30:00,150.2,150.2,147.67,148.62,37624.0,143.8841,143.8841,141.4605,142.3705,37624.0
2020-11-19 09:35:00,148.63,149.57,148.59,149.12,17890.0,142.3801,143.2806,142.3418,142.8495,17890.0
2020-11-19 09:40:00,149.01,149.11,147.92,148.35,18901.0,142.7441,142.8399,141.6999,142.1119,18901.0
2020-11-19 09:45:00,148.29,149.52,147.94,149.48,21402.0,142.0544,143.2327,141.7191,143.1943,21402.0
2020-11-19 09:50:00,149.38,149.38,148.63,148.73,13513.0,143.0985,143.0985,142.3801,142.4759,13513.0
2020-11-19 09:55:00,148.64,148.95,148.44,148.72,11486.0,142.3897,142.6866,142.1981,142.4663,11486.0
2020-11-19 10:00:00,148.72,149.09,148.44,148.59,15409.0,142.4663,142.8207,142.1981,142.3418,15409.0
2020-11-19 10:05:00,148.65,148.71,148.33,148.71,13795.0,142.3992,142.4567,142.0927,142.4567,13795.0
2020-11-19 10:10:00,148.86,149.0,148.41,148.44,10400.0,142.6004,142.7345,142.1693,142.1981,10400.0
2020-11-19 10:15:00,148.4,148.52,148.06,148.15,7696.0,142.1598,142.2747,141.8341,141.9203,7696.0
2020-11-19 10:20:00,148.17,148.78,148.16,148.49,22681.0,141.9394,142.5238,141.9298,142.246,22681.0
2020-11-19 10:25:00,148.49,149.16,148.35,149.0,33477.0,142.246,142.8878,142.1119,142.7345,33477.0
2020-11-19 10:30:00,149.01,149.39,149.01,149.24,6522.0,142.7441,143.1081,142.7441,142.9644,6522.0
2020-11-19 10:35:00,149.31,150.22,149.29,150.22,8672.0,143.0315,143.9032,143.0123,143.9032,8672.0
2020-11-19 10:40:00,150.15,150.18,149.83,149.86,26938.0,143.8362,143.8649,143.5296,143.5584,26938.0
2020-11-19 10:45:00,149.8,150.17,149.79,150.03,7318.0,143.5009,143.8553,143.4913,143.7212,7318.0
2020-11-19 10:50:00,150.03,150.16,149.68,149.8,7700.0,143.7212,143.8457,143.3859,143.5009,7700.0
2020-11-19 10:55:00,149.8,149.88,149.19,149.28,4210.0,143.5009,143.5775,142.9165,143.0028,4210.0
2020-11-19 11:00:00,149.17,149.3,148.87,149.0,14111.0,142.8974,143.0219,142.61,142.7345,14111.0
2020-11-19 11:05:00,148.91,149.16,148.9,149.16,4057.0,142.6483,142.8878,142.6387,142.8878,4057.0
2020-11-19 11:10:00,149.0,149.11,148.68,148.9,8454.0,142.7345,142.8399,142.428,142.6387,8454.0
2020-11-19 11:15:00,148.79,149.79,148.69,149.79,5257.0,142.5334,143.4913,142.4376,143.4913,5257.0
2020-11-19 11:20:00,149.82,150.03,149.72,149.76,6930.0,143.52,143.7212,143.4243,143.4626,6930.0
2020-11-19 11:25:00,149.77,150.2,149.61,150.2,4769.0,143.4721,143.8841,143.3189,143.8841,4769.0
2020-11-19 11:30:00,150.15,150.15,149.33,149.49,7179.0,143.8362,143.8362,143.0507,143.2039,7179.0
2020-11-19 11:35:00,149.41,149.42,149.02,149.17,8202.0,143.1273,143.1369,142.7537,142.8974,8202.0
2020-11-19 11:40:00,149.17,149.38,149.17,149.35,3967.0,142.8974,143.0985,142.8974,143.0698,3967.0
2020-11-19 11:45:00,149.46,149.74,149.44,149.57,6358.0,143.1752,143.4434,143.156,143.2806,6358.0
2020-11-19 11:50:00,149.51,149.52,149.2,149.26,5064.0,143.2231,143.2327,142.9261,142.9836,5064.0
2020-11-19 11:55:00,149.22,149.23,148.96,149.17,6811.0,142.9453,142.9549,142.6962,142.8974,6811.0
2020-11-19 12:00:00,149.15,149.51,149.11,149.21,7037.0,142.8782,143.2231,142.8399,142.9357,7037.0
2020-11-19 12:05:00,149.25,149.32,149.11,149.32,1725.0,142.974,143.0411,142.8399,143.0411,1725.0
2020-11-19 12:10:00,149.26,149.32,148.96,148.96,4425.0,142.9836,143.0411,142.6962,142.6962,4425.0
2020-11-19 12:15:00,148.89,148.89,148.46,148.53,4200.0,142.6292,142.6292,142.2172,142.2843,4200.0
2020-11-19 12:20:00,148.54,148.87,148.54,148.77,4867.0,142.2939,142.61,142.2939,142.5142,4867.0
2020-11-19 12:25:00,148.84,149.05,148.77,149.04,2001.0,142.5813,142.7824,142.5142,142.7728,2001.0
2020-11-19 12:30:00,148.98,149.09,148.73,149.09,4409.0,142.7154,142.8207,142.4759,142.8207,4409.0
2020-11-19 12:35:00,149.11,149.48,149.0,149.48,4824.0,142.8399,143.1943,142.7345,143.1943,4824.0
2020-11-19 12:40:00,149.42,149.46,149.12,149.16,3759.0,143.1369,143.1752,142.8495,142.8878,3759.0
2020-11-19 12:45:00,149.16,149.3,149.04,149.27,4196.0,142.8878,143.0219,142.7728,142.9932,4196.0
2020-11-19 12:50:00,149.16,149.23,148.92,149.12,4997.0,142.8878,142.9549,142.6579,142.8495,4997.0
2020-11-19 12:55:00,149.2,149.62,149.2,149.57,4499.0,142.9261,143.3285,142.9261,143.2806,4499.0
2020-11-19 13:00:00,149.56,149.58,149.4,149.5,7082.0,143.271,143.2901,143.1177,143.2135,7082.0
2020-11-19 13:05:00,149.44,149.49,149.32,149.43,6190.0,143.156,143.2039,143.0411,143.1464,6190.0
2020-11-19 13:10:00,149.43,149.57,149.33,149.56,9072.0,143.1464,143.2806,143.0507,143.271,9072.0
2020-11-19 13:15:00,149.58,149.99,149.52,149.99,2913.0,143.2901,143.6829,143.2327,143.6829,2913.0
2020-11-19 13:20:00,150.03,150.18,149.74,150.15,5604.0,143.7212,143.8649,143.4434,143.8362,5604.0
2020-11-19 13:25:00,150.14,150.2,150.0,150.13,18125.0,143.8266,143.8841,143.6925,143.817,18125.0
2020-11-19 13:30:00,150.06,150.26,149.95,150.19,7739.0,143.75,143.9415,143.6446,143.8745,7739.0
2020-11-19 13:35:00,150.26,150.26,150.0,150.0,5067.0,143.9415,143.9415,143.6925,143.6925,5067.0
2020-11-19 13:40:00,149.87,150.27,149.76,150.21,3550.0,143.5679,143.9511,143.4626,143.8936,3550.0
2020-11-19 13:45:00,150.26,150.39,149.98,150.18,8186.0,143.9415,144.0661,143.6733,143.8649,8186.0
2020-11-19 13:50:00,150.14,150.14,149.95,149.99,2295.0,143.8266,143.8266,143.6446,143.6829,2295.0
2020-11-19 13:55:00,149.98,149.98,149.53,149.67,6519.0,143.6733,143.6733,143.2422,143.3764,6519.0
2020-11-19 14:00:00,149.59,149.7,149.47,149.57,5532.0,143.2997,143.4051,143.1848,143.2806,5532.0
2020-11-19 14:05:00,149.59,149.68,149.57,149.58,4819.0,143.2997,143.3859,143.2806,143.2901,4819.0
2020-11-19 14:10:00,149.53,149.83,149.44,149.83,5595.0,143.2422,143.5296,143.156,143.5296,5595.0
2020-11-19 14:15:00,149.85,149.96,149.62,149.63,4875.0,143.5488,143.6542,143.3285,143.338,4875.0
2020-11-19 14:20:00,149.5,149.61,149.38,149.47,4413.0,143.2135,143.3189,143.0985,143.1848,4413.0
2020-11-19 14:25:00,149.42,149.61,149.42,149.56,2911.0,143.1369,143.3189,143.1369,143.271,2911.0
2020-11-19 14:30:00,149.59,150.03,149.58,149.79,6800.0,143.2997,143.7212,143.2901,143.4913,6800.0
2020-11-19 14:35:00,149.78,150.13,149.78,150.04,5908.0,143.4817,143.817,143.4817,143.7308,5908.0
2020-11-19 14:40:00,150.01,150.19,149.87,150.13,8405.0,143.7021,143.8745,143.5679,143.817,8405.0
2020-11-19 14:45:00,150.04,150.15,149.99,150.0,4000.0,143.7308,143.8362,143.6829,143.6925,4000.0
2020-11-19 14:50:00,149.97,149.98,149.81,149.82,5903.0,143.6637,143.6733,143.5105,143.52,5903.0
2020-11-19 14:55:00,149.84,149.91,149.72,149.75,4092.0,143.5392,143.6063,143.4243,143.453,4092.0
2020-11-19 15:00:00,149.72,149.88,149.56,149.88,4417.0,143.4243,143.5775,143.271,143.5775,4417.0
2020-11-19 15:05:00,149.87,150.01,149.78,149.93,2800.0,143.5679,143.7021,143.4817,143.6254,2800.0
2020-11-19 15:10:00,150.01,150.28,149.95,150.28,13876.0,143.7021,143.9607,143.6446,143.9607,13876.0
2020-11-19 15:15:00,150.28,150.52,150.28,150.51,17468.0,143.9607,144.1906,143.9607,144.181,17468.0
2020-11-19 15:20:00,150.46,150.73,150.34,150.39,7954.0,144.1331,144.3918,144.0182,144.0661,7954.0
2020-11-19 15:25:00,150.34,150.38,150.02,150.08,9240.0,144.0182,144.0565,143.7116,143.7691,9240.0
2020-11-19 15:30:00,150.11,150.42,150.03,150.42,9653.0,143.7979,144.0948,143.7212,144.0948,9653.0
2020-11-19 15:35:00,150.48,150.89,150.35,150.4,13993.0,144.1523,144.5451,144.0278,144.0757,13993.0
2020-11-19 15:40:00,150.45,150.98,150.45,150.86,12497.0,144.1236,144.6313,144.1236,144.5163,12497.0
2020-11-19 15:45:00,150.82,151.03,150.76,150.85,25408.0,144.478,144.6792,144.4205,144.5067,25408.0
2020-11-19 15:50:00,150.91,151.24,150.88,151.03,33199.0,144.5642,144.8803,144.5355,144.6792,33199.0
2020-11-19 15:55:00,151.03,151.12,150.77,150.81,67440.0,144.6792,144.7654,144.4301,144.4684,67440.0
2020-11-20 09:30:00,150.92,151.39,150.6,151.28,37645.0,144.5738,145.024,144.2672,144.9187,37645.0
2020-11-20 09:35:00,151.16,151.3,150.42,150.81,17275.0,144.8037,144.9378,144.0948,144.4684,17275.0
2020-11-20 09:40:00,150.8,150.99,150.27,150.99,1600.0,144.4588,144.6408,143.9511,144.6408,1600.0
2020-11-20 09:45:00,150.74,150.74,150.28,150.34,2251.0,144.4014,144.4014,143.9607,144.0182,2251.0
2020-11-20 09:50:00,150.22,150.33,149.58,149.67,5105.0,143.9032,144.0086,143.2901,143.3764,5105.0
2020-11-20 09:55:00,149.84,150.51,149.63,150.35,6141.0,143.5392,144.181,143.338,144.0278,6141.0
2020-11-20 10:00:00,150.35,150.81,150.29,150.29,2734.0,144.0278,144.4684,143.9703,143.9703,2734.0
2020-11-20 10:05:00,150.18,150.31,150.02,150.24,1350.0,143.8649,143.9894,143.7116,143.9224,1350.0
2020-11-20 10:10:00,150.33,150.38,149.08,149.08,3374.0,144.0086,144.0565,142.8112,142.8112,3374.0
2020-11-20 10:15:00,149.04,149.61,148.87,149.5,8635.0,142.7728,143.3189,142.61,143.2135,8635.0
2020-11-20 10:20:00,149.87,149.95,149.64,149.69,19399.0,143.5679,143.6446,143.3476,143.3955,19399.0
2020-11-20 10:25:00,149.67,149.67,149.01,149.28,6754.0,143.3764,143.3764,142.7441,143.0028,6754.0
2020-11-20 10:30:00,149.28,149.95,149.28,149.95,2610.0,143.0028,143.6446,143.0028,143.6446,2610.0
2020-11-20 10:35:00,150.07,150.2,149.92,150.11,3000.0,143.7595,143.8841,143.6158,143.7979,3000.0
2020-11-20 10:40:00,150.05,150.05,149.58,149.78,2772.0,143.7404,143.7404,143.2901,143.4817,2772.0
2020-11-20 10:45:00,149.53,149.6,149.27,149.3,4723.0,143.2422,143.3093,142.9932,143.0219,4723.0
2020-11-20 10:50:00,149.33,149.61,149.32,149.38,1501.0,143.0507,143.3189,143.0411,143.0985,1501.0
2020-11-20 10:55:00,149.48,149.49,149.28,149.34,28500.0,143.1943,143.2039,143.0028,143.0602,28500.0
2020-11-20 11:00:00,149.34,149.34,148.91,149.01,8030.0,143.0602,143.0602,142.6483,142.7441,8030.0
2020-11-20 11:05:00,149.08,149.28,148.93,149.01,5071.0,142.8112,143.0028,142.6675,142.7441,5071.0
2020-11-20 11:10:00,149.0,149.21,148.9,149.01,9755.0,142.7345,142.9357,142.6387,142.7441,9755.0
2020-11-20 11:15:00,149.0,149.01,148.76,148.88,5624.0,142.7345,142.7441,142.5046,142.6196,5624.0
2020-11-20 11:20:00,148.83,149.2,148.66,149.19,7286.0,142.5717,142.9261,142.4088,142.9165,7286.0
2020-11-20 11:25:00,149.17,149.35,149.03,149.29,11046.0,142.8974,143.0698,142.7633,143.0123,11046.0
2020-11-20 11:30:00,149.43,149.5,149.04,149.05,7741.0,143.1464,143.2135,142.7728,142.7824,7741.0
2020-11-20 11:35:00,148.99,149.02,148.84,148.89,5307.0,142.7249,142.7537,142.5813,142.6292,5307.0
2020-11-20 11:40:00,148.91,149.05,148.85,148.97,11393.0,142.6483,142.7824,142.5908,142.7058,11393.0
2020-11-20 11:45:00,148.96,148.97,148.44,148.44,3834.0,142.6962,142.7058,142.1981,142.1981,3834.0
2020-11-20 11:50:00,148.48,148.8,148.48,148.58,1900.0,142.2364,142.5429,142.2364,142.3322,1900.0
2020-11-20 11:55:00,148.62,148.62,148.27,148.3,3828.0,142.3705,142.3705,142.0352,142.064,3828.0
2020-11-20 12:00:00,148.22,148.38,148.05,148.16,10610.0,141.9873,142.1406,141.8245,141.9298,10610.0
2020-11-20 12:05:00,148.11,148.15,147.88,147.95,22574.0,141.882,141.9203,141.6616,141.7287,22574.0
2020-11-20 12:10:00,147.9,147.94,147.77,147.83,6040.0,141.6808,141.7191,141.5562,141.6137,6040.0
2020-11-20 12:15:00,147.81,148.09,147.75,148.03,6631.0,141.5946,141.8628,141.5371,141.8053,6631.0
2020-11-20 12:20:00,148.1,148.22,147.98,147.98,7567.0,141.8724,141.9873,141.7574,141.7574,7567.0
2020-11-20 12:25:00,148.02,148.03,147.56,147.97,13862.0,141.7957,141.8053,141.3551,141.7478,13862.0
2020-11-20 12:30:00,147.99,147.99,147.8,147.8,3754.0,141.767,141.767,141.585,141.585,3754.0
2020-11-20 12:35:00,147.8,148.23,147.8,148.23,7724.0,141.585,141.9969,141.585,141.9969,7724.0
2020-11-20 12:40:00,148.17,148.17,147.9,148.06,8340.0,141.9394,141.9394,141.6808,141.8341,8340.0
2020-11-20 12:45:00,148.05,148.06,147.74,147.74,6080.0,141.8245,141.8341,141.5275,141.5275,6080.0
2020-11-20 12:50:00,147.79,147.85,147.78,147.84,4465.0,141.5754,141.6329,141.5658,141.6233,4465.0
2020-11-20 12:55:00,147.86,148.09,147.83,147.93,13241.0,141.6425,141.8628,141.6137,141.7095,13241.0
2020-11-20 13:00:00,147.97,148.1,147.86,147.94,12962.0,141.7478,141.8724,141.6425,141.7191,12962.0
2020-11-20 13:05:00,147.94,148.08,147.87,148.08,25921.0,141.7191,141.8532,141.652,141.8532,25921.0
2020-11-20 13:10:00,148.08,148.42,147.97,148.42,7117.0,141.8532,142.1789,141.7478,142.1789,7117.0
2020-11-20 13:15:00,148.55,148.75,148.36,148.41,9547.0,142.3035,142.495,142.1214,142.1693,9547.0
2020-11-20 13:20:00,148.37,148.6,148.37,148.55,4128.0,142.131,142.3513,142.131,142.3035,4128.0
2020-11-20 13:25:00,148.49,148.56,148.41,148.43,7630.0,142.246,142.313,142.1693,142.1885,7630.0
2020-11-20 13:30:00,148.4,148.55,148.28,148.28,6417.0,142.1598,142.3035,142.0448,142.0448,6417.0
2020-11-20 13:35:00,148.27,148.56,148.24,148.49,4457.0,142.0352,142.313,142.0065,142.246,4457.0
2020-11-20 13:40:00,148.45,148.55,148.44,148.44,5681.0,142.2077,142.3035,142.1981,142.1981,5681.0
2020-11-20 13:45:00,148.36,148.54,148.34,148.48,3084.0,142.1214,142.2939,142.1023,142.2364,3084.0
2020-11-20 13:50:00,148.55,148.58,148.37,148.41,6840.0,142.3035,142.3322,142.131,142.1693,6840.0
2020-11-20 13:55:00,148.4,148.51,148.39,148.5,10597.0,142.1598,142.2651,142.1502,142.2556,10597.0
2020-11-20 14:00:00,148.5,148.61,148.39,148.42,5754.0,142.2556,142.3609,142.1502,142.1789,5754.0
2020-11-20 14:05:00,148.4,148.46,148.38,148.38,1611.0,142.1598,142.2172,142.1406,142.1406,1611.0
2020-11-20 14:10:00,148.36,148.48,148.3,148.31,4238.0,142.1214,142.2364,142.064,142.0735,4238.0
2020-11-20 14:15:00,148.34,148.36,148.13,148.27,3779.0,142.1023,142.1214,141.9011,142.0352,3779.0
2020-11-20 14:20:00,148.19,148.23,148.12,148.12,1657.0,141.9586,141.9969,141.8915,141.8915,1657.0
2020-11-20 14:25:00,148.16,148.39,148.13,148.32,4702.0,141.9298,142.1502,141.9011,142.0831,4702.0
2020-11-20 14:30:00,148.29,148.43,148.24,148.38,7657.0,142.0544,142.1885,142.0065,142.1406,7657.0
2020-11-20 14:35:00,148.38,148.52,148.17,148.17,7604.0,142.1406,142.2747,141.9394,141.9394,7604.0
2020-11-20 14:40:00,148.18,148.2,147.74,147.75,13427.0,141.949,141.9682,141.5275,141.5371,13427.0
2020-11-20 14:45:00,147.74,147.8,147.6,147.7,7759.0,141.5275,141.585,141.3934,141.4892,7759.0
2020-11-20 14:50:00,147.69,147.99,147.63,147.99,4151.0,141.4796,141.767,141.4221,141.767,4151.0
2020-11-20 14:55:00,147.96,148.05,147.74,147.8,3922.0,141.7383,141.8245,141.5275,141.585,3922.0
2020-11-20 15:00:00,147.77,148.25,147.77,147.99,4071.0,141.5562,142.0161,141.5562,141.767,4071.0
2020-11-20 15:05:00,147.96,148.02,147.7,147.7,4120.0,141.7383,141.7957,141.4892,141.4892,4120.0
2020-11-20 15:10:00,147.68,147.84,147.33,147.45,7278.0,141.47,141.6233,141.1348,141.2497,7278.0
2020-11-20 15:15:00,147.51,147.59,147.24,147.4,7302.0,141.3072,141.3838,141.0485,141.2018,7302.0
2020-11-20 15:20:00,147.44,147.67,147.32,147.6,8900.0,141.2401,141.4605,141.1252,141.3934,8900.0
2020-11-20 15:25:00,147.54,147.65,147.35,147.44,5598.0,141.3359,141.4413,141.1539,141.2401,5598.0
2020-11-20 15:30:00,147.38,147.59,147.36,147.53,8023.0,141.1826,141.3838,141.1635,141.3263,8023.0
2020-11-20 15:35:00,147.51,147.9,147.49,147.87,16681.0,141.3072,141.6808,141.288,141.652,16681.0
2020-11-20 15:40:00,147.83,148.19,147.67,148.13,13696.0,141.6137,141.9586,141.4605,141.9011,13696.0
2020-11-20 15:45:00,148.14,148.39,148.05,148.24,18111.0,141.9107,142.1502,141.8245,142.0065,18111.0
2020-11-20 15:50:00,148.18,148.18,147.63,147.65,34809.0,141.949,141.949,141.4221,141.4413,34809.0
2020-11-20 15:55:00,147.65,147.71,147.01,147.29,89586.0,141.4413,141.4988,140.8282,141.0964,89586.0
2020-11-23 09:30:00,148.89,148.89,148.24,148.75,17973.0,142.6292,142.6292,142.0065,142.495,17973.0
2020-11-23 09:35:00,148.66,151.31,148.53,150.69,46999.0,142.4088,144.9474,142.2843,144.3535,46999.0
2020-11-23 09:40:00,151.31,151.31,149.28,149.51,11290.0,144.9474,144.9474,143.0028,143.2231,11290.0
2020-11-23 09:45:00,149.59,150.76,149.59,149.76,22191.0,143.2997,144.4205,143.2997,143.4626,22191.0
2020-11-23 09:50:00,149.95,150.82,149.87,150.79,7402.0,143.6446,144.478,143.5679,144.4493,7402.0
2020-11-23 09:55:00,150.67,150.82,149.44,149.45,41640.0,144.3343,144.478,143.156,143.1656,41640.0
2020-11-23 10:00:00,149.98,150.74,149.92,150.51,12225.0,143.6733,144.4014,143.6158,144.181,12225.0
2020-11-23 10:05:00,150.5,150.5,149.86,150.02,3765.0,144.1715,144.1715,143.5584,143.7116,3765.0
2020-11-23 10:10:00,150.09,150.27,149.95,150.08,29003.0,143.7787,143.9511,143.6446,143.7691,29003.0
2020-11-23 10:15:00,150.02,150.46,149.9,150.09,6146.0,143.7116,144.1331,143.5967,143.7787,6146.0
2020-11-23 10:20:00,150.03,150.16,149.59,149.59,13159.0,143.7212,143.8457,143.2997,143.2997,13159.0
2020-11-23 10:25:00,149.5,149.53,148.72,148.72,32776.0,143.2135,143.2422,142.4663,142.4663,32776.0
2020-11-23 10:30:00,148.5,149.46,148.49,149.34,5456.0,142.2556,143.1752,142.246,143.0602,5456.0
2020-11-23 10:35:00,149.24,149.99,149.24,149.91,30681.0,142.9644,143.6829,142.9644,143.6063,30681.0
2020-11-23 10:40:00,150.02,150.02,149.59,149.76,4398.0,143.7116,143.7116,143.2997,143.4626,4398.0
2020-11-23 10:45:00,149.73,149.76,149.31,149.44,6434.0,143.4338,143.4626,143.0315,143.156,6434.0
2020-11-23 10:50:00,149.49,149.7,149.44,149.56,2000.0,143.2039,143.4051,143.156,143.271,2000.0
2020-11-23 10:55:00,149.64,150.13,149.56,150.01,9599.0,143.3476,143.817,143.271,143.7021,9599.0
2020-11-23 11:00:00,150.03,150.03,149.48,149.48,1601.0,143.7212,143.7212,143.1943,143.1943,1601.0
2020-11-23 11:05:00,149.66,149.86,149.65,149.83,4092.0,143.3668,143.5584,143.3572,143.5296,4092.0
2020-11-23 11:10:00,149.56,149.85,149.55,149.79,3964.0,143.271,143.5488,143.2614,143.4913,3964.0
2020-11-23 11:15:00,149.64,149.94,149.46,149.85,18900.0,143.3476,143.635,143.1752,143.5488,18900.0
2020-11-23 11:20:00,149.83,149.83,149.31,149.59,3131.0,143.5296,143.5296,143.0315,143.2997,3131.0
2020-11-23 11:25:00,149.57,149.59,149.34,149.37,3489.0,143.2806,143.2997,143.0602,143.089,3489.0
2020-11-23 11:30:00,149.37,149.54,148.98,149.0,3030.0,143.089,143.2518,142.7154,142.7345,3030.0
2020-11-23 11:35:00,148.98,149.36,148.9,149.33,8425.0,142.7154,143.0794,142.6387,143.0507,8425.0
2020-11-23 11:40:00,149.29,149.41,149.06,149.06,16784.0,143.0123,143.1273,142.792,142.792,16784.0
2020-11-23 11:45:00,149.12,149.35,149.08,149.34,2374.0,142.8495,143.0698,142.8112,143.0602,2374.0
2020-11-23 11:50:00,149.33,149.43,149.2,149.2,2282.0,143.0507,143.1464,142.9261,142.9261,2282.0
2020-11-23 11:55:00,149.28,149.49,149.2,149.22,1800.0,143.0028,143.2039,142.9261,142.9453,1800.0
2020-11-23 12:00:00,149.25,149.34,148.94,149.1,7869.0,142.974,143.0602,142.6771,142.8303,7869.0
2020-11-23 12:05:00,149.11,149.21,148.97,149.15,5970.0,142.8399,142.9357,142.7058,142.8782,5970.0
2020-11-23 12:10:00,149.13,149.17,148.94,148.94,3461.0,142.8591,142.8974,142.6771,142.6771,3461.0
2020-11-23 12:15:00,148.79,149.16,148.79,149.09,2027.0,142.5334,142.8878,142.5334,142.8207,2027.0
2020-11-23 12:20:00,149.09,149.24,148.96,149.23,3379.0,142.8207,142.9644,142.6962,142.9549,3379.0
2020-11-23 12:25:00,149.19,149.19,148.68,148.81,3669.0,142.9165,142.9165,142.428,142.5525,3669.0
2020-11-23 12:30:00,148.81,149.05,148.7,149.05,3091.0,142.5525,142.7824,142.4471,142.7824,3091.0
2020-11-23 12:35:00,149.02,149.33,148.89,149.26,9466.0,142.7537,143.0507,142.6292,142.9836,9466.0
2020-11-23 12:40:00,149.28,149.29,149.07,149.28,4150.0,143.0028,143.0123,142.8016,143.0028,4150.0
2020-11-23 12:45:00,149.28,149.29,148.95,148.96,735.0,143.0028,143.0123,142.6866,142.6962,735.0
2020-11-23 12:50:00,149.05,149.26,149.05,149.14,2669.0,142.7824,142.9836,142.7824,142.8686,2669.0
2020-11-23 12:55:00,149.07,149.07,148.9,148.95,3469.0,142.8016,142.8016,142.6387,142.6866,3469.0
2020-11-23 13:00:00,148.91,149.21,148.91,149.21,3132.0,142.6483,142.9357,142.6483,142.9357,3132.0
2020-11-23 13:05:00,149.15,149.24,148.88,148.88,1320.0,142.8782,142.9644,142.6196,142.6196,1320.0
2020-11-23 13:10:00,148.84,148.95,148.82,148.84,1555.0,142.5813,142.6866,142.5621,142.5813,1555.0
2020-11-23 13:15:00,148.92,148.95,148.63,148.63,12041.0,142.6579,142.6866,142.3801,142.3801,12041.0
2020-11-23 13:20:00,148.65,148.73,148.56,148.73,5344.0,142.3992,142.4759,142.313,142.4759,5344.0
2020-11-23 13:25:00,148.63,148.83,148.63,148.64,3220.0,142.3801,142.5717,142.3801,142.3897,3220.0
2020-11-23 13:30:00,148.64,148.73,148.48,148.66,4664.0,142.3897,142.4759,142.2364,142.4088,4664.0
2020-11-23 13:35:00,148.66,148.81,148.61,148.81,2604.0,142.4088,142.5525,142.3609,142.5525,2604.0
2020-11-23 13:40:00,148.76,148.8,148.47,148.47,7890.0,142.5046,142.5429,142.2268,142.2268,7890.0
2020-11-23 13:45:00,148.41,148.66,148.37,148.48,3353.0,142.1693,142.4088,142.131,142.2364,3353.0
2020-11-23 13:50:00,148.36,148.89,148.36,148.89,3797.0,142.1214,142.6292,142.1214,142.6292,3797.0
2020-11-23 13:55:00,148.88,148.99,148.69,148.91,3450.0,142.6196,142.7249,142.4376,142.6483,3450.0
2020-11-23 14:00:00,148.98,149.33,148.97,149.25,2394.0,142.7154,143.0507,142.7058,142.974,2394.0
2020-11-23 14:05:00,149.28,149.34,149.19,149.25,2365.0,143.0028,143.0602,142.9165,142.974,2365.0
2020-11-23 14:10:00,149.2,149.2,148.78,148.99,3644.0,142.9261,142.9261,142.5238,142.7249,3644.0
2020-11-23 14:15:00,149.22,149.24,148.99,149.19,2588.0,142.9453,142.9644,142.7249,142.9165,2588.0
2020-11-23 14:20:00,149.18,149.36,149.13,149.36,4377.0,142.907,143.0794,142.8591,143.0794,4377.0
2020-11-23 14:25:00,149.25,149.25,148.91,149.0,2769.0,142.974,142.974,142.6483,142.7345,2769.0
2020-11-23 14:30:00,149.11,149.2,149.02,149.02,3229.0,142.8399,142.9261,142.7537,142.7537,3229.0
2020-11-23 14:35:00,149.02,149.13,148.9,149.03,3102.0,142.7537,142.8591,142.6387,142.7633,3102.0
2020-11-23 14:40:00,149.0,149.07,148.85,148.94,2416.0,142.7345,142.8016,142.5908,142.6771,2416.0
2020-11-23 14:45:00,149.04,149.15,148.85,148.85,3212.0,142.7728,142.8782,142.5908,142.5908,3212.0
2020-11-23 14:50:00,149.01,149.55,148.9,149.47,6802.0,142.7441,143.2614,142.6387,143.1848,6802.0
2020-11-23 14:55:00,149.36,149.58,149.35,149.51,2670.0,143.0794,143.2901,143.0698,143.2231,2670.0
2020-11-23 15:00:00,149.52,149.73,149.52,149.73,5146.0,143.2327,143.4338,143.2327,143.4338,5146.0
2020-11-23 15:05:00,149.74,149.87,149.61,149.68,3713.0,143.4434,143.5679,143.3189,143.3859,3713.0
2020-11-23 15:10:00,149.68,149.89,149.56,149.89,2989.0,143.3859,143.5871,143.271,143.5871,2989.0
2020-11-23 15:15:00,149.93,149.93,149.63,149.67,7830.0,143.6254,143.6254,143.338,143.3764,7830.0
2020-11-23 15:20:00,149.7,149.75,149.55,149.74,7269.0,143.4051,143.453,143.2614,143.4434,7269.0
2020-11-23 15:25:00,149.66,149.67,149.43,149.63,4747.0,143.3668,143.3764,143.1464,143.338,4747.0
2020-11-23 15:30:00,149.75,149.75,149.3,149.45,5470.0,143.453,143.453,143.0219,143.1656,5470.0
2020-11-23 15:35:00,149.45,149.59,149.32,149.4,5355.0,143.1656,143.2997,143.0411,143.1177,5355.0
2020-11-23 15:40:00,149.42,149.6,149.42,149.55,4758.0,143.1369,143.3093,143.1369,143.2614,4758.0
2020-11-23 15:45:00,149.59,149.81,149.44,149.5,13322.0,143.2997,143.5105,143.156,143.2135,13322.0
2020-11-23 15:50:00,149.52,149.89,149.52,149.58,21120.0,143.2327,143.5871,143.2327,143.2901,21120.0
2020-11-23 15:55:00,149.55,149.59,149.19,149.42,59060.0,143.2614,143.2997,142.9165,143.1369,59060.0
2020-11-24 09:30:00,150.99,151.24,149.55,149.55,27600.0,144.6408,144.8803,143.2614,143.2614,27600.0
2020-11-24 09:35:00,149.74,151.24,149.71,151.24,10600.0,143.4434,144.8803,143.4147,144.8803,10600.0
2020-11-24 09:40:00,151.47,151.47,151.02,151.24,3300.0,145.1007,145.1007,144.6696,144.8803,3300.0
2020-11-24 09:45:00,151.1,151.25,150.3,150.43,4663.0,144.7462,144.8899,143.9799,144.1044,4663.0
2020-11-24 09:50:00,150.53,151.49,150.46,151.49,12070.0,144.2002,145.1198,144.1331,145.1198,12070.0
2020-11-24 09:55:00,151.49,151.49,150.94,151.16,13557.0,145.1198,145.1198,144.593,144.8037,13557.0
2020-11-24 10:00:00,151.16,152.25,151.16,152.25,17681.0,144.8037,145.8479,144.8037,145.8479,17681.0
2020-11-24 10:05:00,152.06,152.47,151.5,152.12,31579.0,145.6659,146.0586,145.1294,145.7233,31579.0
2020-11-24 10:10:00,152.04,152.87,151.81,152.87,11589.0,145.6467,146.4418,145.4264,146.4418,11589.0
2020-11-24 10:15:00,152.74,152.96,152.65,152.85,11884.0,146.3173,146.528,146.231,146.4226,11884.0
2020-11-24 10:20:00,152.87,152.97,152.35,152.41,3868.0,146.4418,146.5376,145.9437,146.0011,3868.0
2020-11-24 10:25:00,152.28,152.95,152.28,152.95,7373.0,145.8766,146.5184,145.8766,146.5184,7373.0
2020-11-24 10:30:00,153.0,153.0,152.45,152.45,7549.0,146.5663,146.5663,146.0395,146.0395,7549.0
2020-11-24 10:35:00,152.67,152.95,152.29,152.56,10744.0,146.2502,146.5184,145.8862,146.1448,10744.0
2020-11-24 10:40:00,152.67,153.0,152.67,152.99,5072.0,146.2502,146.5663,146.2502,146.5567,5072.0
2020-11-24 10:45:00,152.92,152.99,152.53,152.53,8596.0,146.4897,146.5567,146.1161,146.1161,8596.0
2020-11-24 10:50:00,152.59,152.8,152.43,152.75,5744.0,146.1736,146.3747,146.0203,146.3268,5744.0
2020-11-24 10:55:00,152.83,153.5,152.8,153.5,12275.0,146.4035,147.0453,146.3747,147.0453,12275.0
2020-11-24 11:00:00,153.5,153.75,153.28,153.69,11978.0,147.0453,147.2848,146.8346,147.2273,11978.0
2020-11-24 11:05:00,153.72,153.79,153.16,153.52,4624.0,147.2561,147.3231,146.7196,147.0645,4624.0
2020-11-24 11:10:00,153.47,153.68,153.3,153.59,7874.0,147.0166,147.2177,146.8537,147.1315,7874.0
2020-11-24 11:15:00,153.68,153.8,153.32,153.62,4820.0,147.2177,147.3327,146.8729,147.1603,4820.0
2020-11-24 11:20:00,153.64,153.97,153.59,153.92,4110.0,147.1794,147.4955,147.1315,147.4476,4110.0
2020-11-24 11:25:00,153.81,154.0,153.71,153.72,8736.0,147.3423,147.5243,147.2465,147.2561,8736.0
2020-11-24 11:30:00,153.74,154.24,153.73,154.24,7409.0,147.2752,147.7542,147.2656,147.7542,7409.0
2020-11-24 11:35:00,154.31,154.34,153.88,154.09,7820.0,147.8212,147.85,147.4093,147.6105,7820.0
2020-11-24 11:40:00,154.0,154.08,153.88,153.88,6512.0,147.5243,147.6009,147.4093,147.4093,6512.0
2020-11-24 11:45:00,153.89,154.23,153.88,154.18,6195.0,147.4189,147.7446,147.4093,147.6967,6195.0
2020-11-24 11:50:00,154.3,154.87,154.3,154.77,21253.0,147.8117,148.3577,147.8117,148.2619,21253.0
2020-11-24 11:55:00,154.86,155.05,154.34,154.34,16092.0,148.3481,148.5301,147.85,147.85,16092.0
2020-11-24 12:00:00,154.35,154.65,154.35,154.62,4647.0,147.8596,148.1469,147.8596,148.1182,4647.0
2020-11-24 12:05:00,154.6,154.64,154.18,154.24,7331.0,148.099,148.1374,147.6967,147.7542,7331.0
2020-11-24 12:10:00,154.36,154.37,153.9,153.94,7970.0,147.8691,147.8787,147.4285,147.4668,7970.0
2020-11-24 12:15:00,154.0,154.31,153.88,154.0,8552.0,147.5243,147.8212,147.4093,147.5243,8552.0
2020-11-24 12:20:00,153.93,153.96,153.32,153.62,6100.0,147.4572,147.486,146.8729,147.1603,6100.0
2020-11-24 12:25:00,153.68,153.91,153.68,153.9,2200.0,147.2177,147.4381,147.2177,147.4285,2200.0
2020-11-24 12:30:00,153.92,154.07,153.81,154.07,4555.0,147.4476,147.5913,147.3423,147.5913,4555.0
2020-11-24 12:35:00,154.01,154.1,153.89,153.95,3221.0,147.5339,147.6201,147.4189,147.4764,3221.0
2020-11-24 12:40:00,154.02,154.11,153.91,153.96,5883.0,147.5434,147.6297,147.4381,147.486,5883.0
2020-11-24 12:45:00,153.9,153.9,153.72,153.77,9294.0,147.4285,147.4285,147.2561,147.3039,9294.0
2020-11-24 12:50:00,153.75,153.87,153.42,153.59,3858.0,147.2848,147.3997,146.9687,147.1315,3858.0
2020-11-24 12:55:00,153.54,153.68,153.49,153.68,3793.0,147.0836,147.2177,147.0357,147.2177,3793.0
2020-11-24 13:00:00,153.61,153.9,153.61,153.8,13969.0,147.1507,147.4285,147.1507,147.3327,13969.0
2020-11-24 13:05:00,153.84,153.84,153.49,153.74,34970.0,147.371,147.371,147.0357,147.2752,34970.0
2020-11-24 13:10:00,153.76,153.83,153.32,153.32,11442.0,147.2944,147.3614,146.8729,146.8729,11442.0
2020-11-24 13:15:00,153.32,153.41,153.17,153.28,7654.0,146.8729,146.9591,146.7292,146.8346,7654.0
2020-11-24 13:20:00,153.3,153.3,152.8,153.27,46883.0,146.8537,146.8537,146.3747,146.825,46883.0
2020-11-24 13:25:00,153.28,153.36,152.96,152.96,11974.0,146.8346,146.9112,146.528,146.528,11974.0
2020-11-24 13:30:00,153.05,153.27,153.0,153.05,4221.0,146.6142,146.825,146.5663,146.6142,4221.0
2020-11-24 13:35:00,153.11,153.31,153.01,153.27,5437.0,146.6717,146.8633,146.5759,146.825,5437.0
2020-11-24 13:40:00,153.33,153.71,153.2,153.2,17677.0,146.8825,147.2465,146.7579,146.7579,17677.0
2020-11-24 13:45:00,153.27,153.39,153.19,153.26,2514.0,146.825,146.9399,146.7483,146.8154,2514.0
2020-11-24 13:50:00,153.29,153.29,153.1,153.2,3590.0,146.8441,146.8441,146.6621,146.7579,3590.0
2020-11-24 13:55:00,153.31,153.31,153.04,153.07,2722.0,146.8633,146.8633,146.6046,146.6334,2722.0
2020-11-24 14:00:00,153.18,153.37,153.18,153.32,5100.0,146.7388,146.9208,146.7388,146.8729,5100.0
2020-11-24 14:05:00,153.37,153.63,153.37,153.58,6082.0,146.9208,147.1698,146.9208,147.1219,6082.0
2020-11-24 14:10:00,153.66,153.72,153.64,153.7,1795.0,147.1986,147.2561,147.1794,147.2369,1795.0
2020-11-24 14:15:00,153.7,153.81,153.33,153.37,11981.0,147.2369,147.3423,146.8825,146.9208,11981.0
2020-11-24 14:20:00,153.36,153.52,153.31,153.43,4302.0,146.9112,147.0645,146.8633,146.9782,4302.0
2020-11-24 14:25:00,153.52,153.73,153.43,153.5,3200.0,147.0645,147.2656,146.9782,147.0453,3200.0
2020-11-24 14:30:00,153.41,153.61,153.36,153.53,2745.0,146.9591,147.1507,146.9112,147.074,2745.0
2020-11-24 14:35:00,153.66,154.23,153.66,154.03,8214.0,147.1986,147.7446,147.1986,147.553,8214.0
2020-11-24 14:40:00,154.0,154.17,153.88,154.17,1885.0,147.5243,147.6871,147.4093,147.6871,1885.0
2020-11-24 14:45:00,154.09,154.16,153.81,153.85,2927.0,147.6105,147.6775,147.3423,147.3806,2927.0
2020-11-24 14:50:00,153.7,154.01,153.7,153.91,4379.0,147.2369,147.5339,147.2369,147.4381,4379.0
2020-11-24 14:55:00,153.93,154.04,153.65,153.75,4817.0,147.4572,147.5626,147.189,147.2848,4817.0
2020-11-24 15:00:00,153.69,153.74,153.46,153.54,5602.0,147.2273,147.2752,147.007,147.0836,5602.0
2020-11-24 15:05:00,153.57,153.69,153.47,153.69,14108.0,147.1124,147.2273,147.0166,147.2273,14108.0
2020-11-24 15:10:00,153.78,153.94,153.57,153.94,18607.0,147.3135,147.4668,147.1124,147.4668,18607.0
2020-11-24 15:15:00,153.9,154.02,153.62,153.64,11612.0,147.4285,147.5434,147.1603,147.1794,11612.0
2020-11-24 15:20:00,153.6,154.19,153.6,154.13,11729.0,147.1411,147.7063,147.1411,147.6488,11729.0
2020-11-24 15:25:00,154.12,154.28,154.04,154.15,12930.0,147.6392,147.7925,147.5626,147.668,12930.0
2020-11-24 15:30:00,154.15,154.5,154.03,154.42,13304.0,147.668,148.0033,147.553,147.9266,13304.0
2020-11-24 15:35:00,154.42,154.5,154.31,154.39,31209.0,147.9266,148.0033,147.8212,147.8979,31209.0
2020-11-24 15:40:00,154.35,154.41,154.12,154.35,30399.0,147.8596,147.917,147.6392,147.8596,30399.0
2020-11-24 15:45:00,154.33,154.9,154.33,154.84,48186.0,147.8404,148.3864,147.8404,148.329,48186.0
2020-11-24 15:50:00,154.8,155.23,154.53,155.17,73239.0,148.2906,148.7026,148.032,148.6451,73239.0
2020-11-24 15:55:00,155.17,155.64,154.93,155.06,243579.0,148.6451,149.0953,148.4152,148.5397,243579.0
2020-11-25 09:30:00,153.94,154.92,152.99,153.1,22785.0,147.4668,148.4056,146.5567,146.6621,22785.0
2020-11-25 09:35:00,153.37,153.51,152.52,153.1,4630.0,146.9208,147.0549,146.1065,146.6621,4630.0
2020-11-25 09:40:00,153.19,154.04,153.19,153.93,5947.0,146.7483,147.5626,146.7483,147.4572,5947.0
2020-11-25 09:45:00,154.02,154.24,153.34,153.34,6276.0,147.5434,147.7542,146.892,146.892,6276.0
2020-11-25 09:50:00,153.36,153.36,152.81,153.05,1479.0,146.9112,146.9112,146.3843,146.6142,1479.0
2020-11-25 09:55:00,153.02,153.92,152.65,153.92,8492.0,146.5855,147.4476,146.231,147.4476,8492.0
2020-11-25 10:00:00,153.72,154.07,152.98,153.39,11724.0,147.2561,147.5913,146.5472,146.9399,11724.0
2020-11-25 10:05:00,153.39,153.6,153.12,153.41,8466.0,146.9399,147.1411,146.6813,146.9591,8466.0
2020-11-25 10:10:00,153.61,154.13,153.52,154.03,8187.0,147.1507,147.6488,147.0645,147.553,8187.0
2020-11-25 10:15:00,154.22,154.55,153.81,153.81,9680.0,147.735,148.0511,147.3423,147.3423,9680.0
2020-11-25 10:20:00,153.92,154.02,153.51,153.79,5145.0,147.4476,147.5434,147.0549,147.3231,5145.0
2020-11-25 10:25:00,153.71,154.23,153.7,154.16,6210.0,147.2465,147.7446,147.2369,147.6775,6210.0
2020-11-25 10:30:00,154.19,154.22,153.82,154.22,2620.0,147.7063,147.735,147.3518,147.735,2620.0
2020-11-25 10:35:00,154.11,154.2,153.51,153.51,6552.0,147.6297,147.7159,147.0549,147.0549,6552.0
2020-11-25 10:40:00,153.44,153.55,153.02,153.13,7853.0,146.9878,147.0932,146.5855,146.6909,7853.0
2020-11-25 10:45:00,153.28,153.48,153.24,153.26,5034.0,146.8346,147.0261,146.7962,146.8154,5034.0
2020-11-25 10:50:00,153.22,153.64,153.16,153.55,10430.0,146.7771,147.1794,146.7196,147.0932,10430.0
2020-11-25 10:55:00,153.55,153.56,153.32,153.44,14209.0,147.0932,147.1028,146.8729,146.9878,14209.0
2020-11-25 11:00:00,153.45,153.76,153.45,153.75,3300.0,146.9974,147.2944,146.9974,147.2848,3300.0
2020-11-25 11:05:00,153.77,153.93,153.61,153.75,13621.0,147.3039,147.4572,147.1507,147.2848,13621.0
2020-11-25 11:10:00,153.75,154.0,153.74,153.81,16220.0,147.2848,147.5243,147.2752,147.3423,16220.0
2020-11-25 11:15:00,153.81,154.17,153.59,154.17,4182.0,147.3423,147.6871,147.1315,147.6871,4182.0
2020-11-25 11:20:00,154.41,154.72,154.41,154.7,3995.0,147.917,148.214,147.917,148.1948,3995.0
2020-11-25 11:25:00,154.6,154.7,154.15,154.35,11906.0,148.099,148.1948,147.668,147.8596,11906.0
2020-11-25 11:30:00,154.44,154.53,154.29,154.4,5236.0,147.9458,148.032,147.8021,147.9075,5236.0
2020-11-25 11:35:00,154.4,154.43,154.15,154.41,6976.0,147.9075,147.9362,147.668,147.917,6976.0
2020-11-25 11:40:00,154.4,154.62,154.39,154.44,7686.0,147.9075,148.1182,147.8979,147.9458,7686.0
2020-11-25 11:45:00,154.45,154.9,154.44,154.9,3544.0,147.9554,148.3864,147.9458,148.3864,3544.0
2020-11-25 11:50:00,154.94,155.0,154.52,154.59,19401.0,148.4247,148.4822,148.0224,148.0895,19401.0
2020-11-25 11:55:00,154.64,155.01,154.64,154.92,4393.0,148.1374,148.4918,148.1374,148.4056,4393.0
2020-11-25 12:00:00,154.94,155.08,154.9,154.9,5652.0,148.4247,148.5589,148.3864,148.3864,5652.0
2020-11-25 12:05:00,154.93,155.37,154.92,155.27,5795.0,148.4152,148.8367,148.4056,148.7409,5795.0
2020-11-25 12:10:00,155.27,155.45,155.0,155.45,5379.0,148.7409,148.9133,148.4822,148.9133,5379.0
2020-11-25 12:15:00,155.46,155.46,154.85,155.05,6900.0,148.9229,148.9229,148.3385,148.5301,6900.0
2020-11-25 12:20:00,155.03,155.04,154.67,154.82,6075.0,148.511,148.5205,148.1661,148.3098,6075.0
2020-11-25 12:25:00,154.88,154.96,154.61,154.7,6761.0,148.3673,148.4439,148.1086,148.1948,6761.0
2020-11-25 12:30:00,154.7,154.97,154.69,154.86,2285.0,148.1948,148.4535,148.1853,148.3481,2285.0
2020-11-25 12:35:00,154.82,154.98,154.72,154.9,6640.0,148.3098,148.4631,148.214,148.3864,6640.0
2020-11-25 12:40:00,154.98,155.18,154.98,155.17,3939.0,148.4631,148.6547,148.4631,148.6451,3939.0
2020-11-25 12:45:00,155.19,155.37,155.13,155.16,2840.0,148.6642,148.8367,148.6068,148.6355,2840.0
2020-11-25 12:50:00,155.16,155.16,154.49,154.49,7154.0,148.6355,148.6355,147.9937,147.9937,7154.0
2020-11-25 12:55:00,154.48,154.63,154.39,154.63,3856.0,147.9841,148.1278,147.8979,148.1278,3856.0
2020-11-25 13:00:00,154.75,154.84,154.62,154.69,3545.0,148.2427,148.329,148.1182,148.1853,3545.0
2020-11-25 13:05:00,154.7,155.1,154.65,155.1,3954.0,148.1948,148.578,148.1469,148.578,3954.0
2020-11-25 13:10:00,155.23,155.23,154.54,154.54,7253.0,148.7026,148.7026,148.0416,148.0416,7253.0
2020-11-25 13:15:00,154.5,154.51,154.12,154.17,8618.0,148.0033,148.0128,147.6392,147.6871,8618.0
2020-11-25 13:20:00,154.13,154.27,154.04,154.05,9085.0,147.6488,147.7829,147.5626,147.5722,9085.0
2020-11-25 13:25:00,154.09,154.17,153.92,154.02,10657.0,147.6105,147.6871,147.4476,147.5434,10657.0
2020-11-25 13:30:00,154.02,154.05,153.98,154.05,5034.0,147.5434,147.5722,147.5051,147.5722,5034.0
2020-11-25 13:35:00,154.11,154.16,153.92,153.98,4000.0,147.6297,147.6775,147.4476,147.5051,4000.0
2020-11-25 13:40:00,154.04,154.11,153.92,154.04,2700.0,147.5626,147.6297,147.4476,147.5626,2700.0
2020-11-25 13:45:00,154.04,154.2,154.01,154.07,4606.0,147.5626,147.7159,147.5339,147.5913,4606.0
2020-11-25 13:50:00,154.05,154.22,154.04,154.15,5668.0,147.5722,147.735,147.5626,147.668,5668.0
2020-11-25 13:55:00,154.15,154.22,153.89,153.97,4620.0,147.668,147.735,147.4189,147.4955,4620.0
2020-11-25 14:00:00,154.04,154.14,153.82,153.84,6264.0,147.5626,147.6584,147.3518,147.371,6264.0
2020-11-25 14:05:00,153.76,153.77,153.28,153.5,16550.0,147.2944,147.3039,146.8346,147.0453,16550.0
2020-11-25 14:10:00,153.55,153.55,153.33,153.4,2783.0,147.0932,147.0932,146.8825,146.9495,2783.0
2020-11-25 14:15:00,153.4,153.43,153.06,153.27,13261.0,146.9495,146.9782,146.6238,146.825,13261.0
2020-11-25 14:20:00,153.49,153.68,153.45,153.54,3897.0,147.0357,147.2177,146.9974,147.0836,3897.0
2020-11-25 14:25:00,153.56,153.76,153.56,153.56,2602.0,147.1028,147.2944,147.1028,147.1028,2602.0
2020-11-25 14:30:00,153.55,153.6,153.37,153.52,1831.0,147.0932,147.1411,146.9208,147.0645,1831.0
2020-11-25 14:35:00,153.6,153.64,153.29,153.3,3166.0,147.1411,147.1794,146.8441,146.8537,3166.0
2020-11-25 14:40:00,153.36,153.6,153.33,153.51,2314.0,146.9112,147.1411,146.8825,147.0549,2314.0
2020-11-25 14:45:00,153.51,153.51,153.3,153.46,4400.0,147.0549,147.0549,146.8537,147.007,4400.0
2020-11-25 14:50:00,153.52,153.55,153.33,153.44,2132.0,147.0645,147.0932,146.8825,146.9878,2132.0
2020-11-25 14:55:00,153.51,153.74,153.47,153.74,4563.0,147.0549,147.2752,147.0166,147.2752,4563.0
2020-11-25 15:00:00,153.74,153.74,153.28,153.28,7689.0,147.2752,147.2752,146.8346,146.8346,7689.0
2020-11-25 15:05:00,153.33,153.57,153.33,153.57,13015.0,146.8825,147.1124,146.8825,147.1124,13015.0
2020-11-25 15:10:00,153.58,153.94,153.58,153.94,16393.0,147.1219,147.4668,147.1219,147.4668,16393.0
2020-11-25 15:15:00,153.93,153.93,153.6,153.6,4628.0,147.4572,147.4572,147.1411,147.1411,4628.0
2020-11-25 15:20:00,153.52,153.86,153.47,153.79,7963.0,147.0645,147.3902,147.0166,147.3231,7963.0
2020-11-25 15:25:00,153.75,153.89,153.69,153.73,7709.0,147.2848,147.4189,147.2273,147.2656,7709.0
2020-11-25 15:30:00,153.68,153.73,153.55,153.64,5667.0,147.2177,147.2656,147.0932,147.1794,5667.0
2020-11-25 15:35:00,153.69,153.77,153.58,153.6,10592.0,147.2273,147.3039,147.1219,147.1411,10592.0
2020-11-25 15:40:00,153.6,153.95,153.56,153.94,22067.0,147.1411,147.4764,147.1028,147.4668,22067.0
2020-11-25 15:45:00,153.98,153.98,153.44,153.49,21844.0,147.5051,147.5051,146.9878,147.0357,21844.0
2020-11-25 15:50:00,153.28,153.59,153.15,153.56,42709.0,146.8346,147.1315,146.71,147.1028,42709.0
2020-11-25 15:55:00,153.56,153.7,153.4,153.69,59874.0,147.1028,147.2369,146.9495,147.2273,59874.0
2020-11-27 09:30:00,153.5,154.0,153.49,153.78,20007.0,147.0453,147.5243,147.0357,147.3135,20007.0
2020-11-27 09:35:00,153.82,154.43,153.82,153.87,59857.0,147.3518,147.9362,147.3518,147.3997,59857.0
2020-11-27 09:40:00,153.87,154.25,153.3,154.19,8523.0,147.3997,147.7638,146.8537,147.7063,8523.0
2020-11-27 09:45:00,154.24,154.61,153.95,154.1,50659.0,147.7542,148.1086,147.4764,147.6201,50659.0
2020-11-27 09:50:00,154.18,154.25,153.95,154.19,33316.0,147.6967,147.7638,147.4764,147.7063,33316.0
2020-11-27 09:55:00,154.08,154.97,154.0,154.57,35828.0,147.6009,148.4535,147.5243,148.0703,35828.0
2020-11-27 10:00:00,154.61,154.74,154.32,154.57,5595.0,148.1086,148.2332,147.8308,148.0703,5595.0
2020-11-27 10:05:00,154.59,154.83,154.28,154.67,3777.0,148.0895,148.3194,147.7925,148.1661,3777.0
2020-11-27 10:10:00,154.71,155.0,154.68,154.78,4943.0,148.2044,148.4822,148.1757,148.2715,4943.0
2020-11-27 10:15:00,154.87,155.0,153.98,154.13,10331.0,148.3577,148.4822,147.5051,147.6488,10331.0
2020-11-27 10:20:00,154.12,154.25,153.88,153.9,24393.0,147.6392,147.7638,147.4093,147.4285,24393.0
2020-11-27 10:25:00,153.97,153.97,153.44,153.96,7367.0,147.4955,147.4955,146.9878,147.486,7367.0
2020-11-27 10:30:00,153.87,153.94,153.26,153.26,2705.0,147.3997,147.4668,146.8154,146.8154,2705.0
2020-11-27 10:35:00,153.46,153.73,153.46,153.68,2778.0,147.007,147.2656,147.007,147.2177,2778.0
2020-11-27 10:40:00,153.75,153.89,153.53,153.89,16668.0,147.2848,147.4189,147.074,147.4189,16668.0
2020-11-27 10:45:00,153.77,153.88,153.6,153.66,4236.0,147.3039,147.4093,147.1411,147.1986,4236.0
2020-11-27 10:50:00,153.75,153.96,153.72,153.9,4642.0,147.2848,147.486,147.2561,147.4285,4642.0
2020-11-27 10:55:00,153.92,154.16,153.9,153.91,3217.0,147.4476,147.6775,147.4285,147.4381,3217.0
2020-11-27 11:00:00,153.93,154.24,153.74,153.89,4453.0,147.4572,147.7542,147.2752,147.4189,4453.0
2020-11-27 11:05:00,153.95,154.05,153.84,153.9,4206.0,147.4764,147.5722,147.371,147.4285,4206.0
2020-11-27 11:10:00,153.89,153.89,153.75,153.77,3508.0,147.4189,147.4189,147.2848,147.3039,3508.0
2020-11-27 11:15:00,153.63,153.93,153.41,153.93,5607.0,147.1698,147.4572,146.9591,147.4572,5607.0
2020-11-27 11:20:00,153.96,153.99,153.62,153.68,4109.0,147.486,147.5147,147.1603,147.2177,4109.0
2020-11-27 11:25:00,153.58,153.58,152.96,153.11,4056.0,147.1219,147.1219,146.528,146.6717,4056.0
2020-11-27 11:30:00,153.13,153.46,152.82,153.01,8257.0,146.6909,147.007,146.3939,146.5759,8257.0
2020-11-27 11:35:00,153.09,153.37,153.08,153.27,3605.0,146.6525,146.9208,146.643,146.825,3605.0
2020-11-27 11:40:00,153.42,153.43,153.15,153.42,3754.0,146.9687,146.9782,146.71,146.9687,3754.0
2020-11-27 11:45:00,153.31,153.33,153.04,153.32,4951.0,146.8633,146.8825,146.6046,146.8729,4951.0
2020-11-27 11:50:00,153.46,153.7,153.38,153.38,4203.0,147.007,147.2369,146.9303,146.9303,4203.0
2020-11-27 11:55:00,153.33,153.61,153.22,153.56,1979.0,146.8825,147.1507,146.7771,147.1028,1979.0
2020-11-27 12:00:00,153.55,153.77,153.23,153.23,29556.0,147.0932,147.3039,146.7867,146.7867,29556.0
2020-11-27 12:05:00,153.24,153.58,153.17,153.44,40835.0,146.7962,147.1219,146.7292,146.9878,40835.0
2020-11-27 12:10:00,153.49,153.7,153.42,153.48,15778.0,147.0357,147.2369,146.9687,147.0261,15778.0
2020-11-27 12:15:00,153.5,153.5,153.13,153.44,6962.0,147.0453,147.0453,146.6909,146.9878,6962.0
2020-11-27 12:20:00,153.48,153.51,152.79,152.8,7187.0,147.0261,147.0549,146.3652,146.3747,7187.0
2020-11-27 12:25:00,152.87,152.89,152.43,152.43,3806.0,146.4418,146.461,146.0203,146.0203,3806.0
2020-11-27 12:30:00,152.41,152.72,152.31,152.58,8104.0,146.0011,146.2981,145.9053,146.164,8104.0
2020-11-27 12:35:00,152.64,153.19,152.58,153.11,9385.0,146.2215,146.7483,146.164,146.6717,9385.0
2020-11-27 12:40:00,153.13,153.53,153.11,153.45,9179.0,146.6909,147.074,146.6717,146.9974,9179.0
2020-11-27 12:45:00,153.34,153.41,152.92,153.37,7283.0,146.892,146.9591,146.4897,146.9208,7283.0
2020-11-27 12:50:00,153.33,153.36,153.07,153.16,15137.0,146.8825,146.9112,146.6334,146.7196,15137.0
2020-11-27 12:55:00,153.16,153.19,152.91,153.19,29334.0,146.7196,146.7483,146.4801,146.7483,29334.0
2020-11-30 09:30:00,152.46,152.46,150.34,150.75,22892.0,146.049,146.049,144.0182,144.4109,22892.0
2020-11-30 09:35:00,150.56,150.73,149.85,150.05,13128.0,144.2289,144.3918,143.5488,143.7404,13128.0
2020-11-30 09:40:00,150.3,150.82,150.09,150.6,3669.0,143.9799,144.478,143.7787,144.2672,3669.0
2020-11-30 09:45:00,150.82,151.33,150.67,150.97,7933.0,144.478,144.9666,144.3343,144.6217,7933.0
2020-11-30 09:50:00,151.16,151.56,150.43,151.44,10330.0,144.8037,145.1869,144.1044,145.0719,10330.0
2020-11-30 09:55:00,151.56,151.72,151.29,151.29,4186.0,145.1869,145.3402,144.9282,144.9282,4186.0
2020-11-30 10:00:00,151.44,152.11,151.12,151.25,15706.0,145.0719,145.7138,144.7654,144.8899,15706.0
2020-11-30 10:05:00,151.29,151.6,150.8,150.8,6175.0,144.9282,145.2252,144.4588,144.4588,6175.0
2020-11-30 10:10:00,151.12,151.61,150.85,150.94,7897.0,144.7654,145.2348,144.5067,144.593,7897.0
2020-11-30 10:15:00,150.84,151.04,150.45,151.0,6328.0,144.4972,144.6887,144.1236,144.6504,6328.0
2020-11-30 10:20:00,151.03,151.36,150.8,150.8,3902.0,144.6792,144.9953,144.4588,144.4588,3902.0
2020-11-30 10:25:00,150.81,150.88,150.52,150.77,4622.0,144.4684,144.5355,144.1906,144.4301,4622.0
2020-11-30 10:30:00,150.77,151.08,150.45,150.45,7543.0,144.4301,144.7271,144.1236,144.1236,7543.0
2020-11-30 10:35:00,150.45,150.45,149.5,149.51,8844.0,144.1236,144.1236,143.2135,143.2231,8844.0
2020-11-30 10:40:00,149.48,149.98,149.18,149.59,6711.0,143.1943,143.6733,142.907,143.2997,6711.0
2020-11-30 10:45:00,149.59,150.51,149.36,150.23,11258.0,143.2997,144.181,143.0794,143.9128,11258.0
2020-11-30 10:50:00,150.33,151.01,150.23,150.7,13523.0,144.0086,144.66,143.9128,144.363,13523.0
2020-11-30 10:55:00,150.73,150.74,150.44,150.62,15844.0,144.3918,144.4014,144.114,144.2864,15844.0
2020-11-30 11:00:00,150.46,150.83,150.44,150.78,21691.0,144.1331,144.4876,144.114,144.4397,21691.0
2020-11-30 11:05:00,150.78,151.19,150.74,150.91,4650.0,144.4397,144.8324,144.4014,144.5642,4650.0
2020-11-30 11:10:00,150.75,151.15,150.75,150.98,3053.0,144.4109,144.7941,144.4109,144.6313,3053.0
2020-11-30 11:15:00,150.97,150.98,150.09,150.21,6062.0,144.6217,144.6313,143.7787,143.8936,6062.0
2020-11-30 11:20:00,150.3,150.48,150.08,150.28,7328.0,143.9799,144.1523,143.7691,143.9607,7328.0
2020-11-30 11:25:00,150.23,150.38,150.05,150.21,4777.0,143.9128,144.0565,143.7404,143.8936,4777.0
2020-11-30 11:30:00,150.22,150.55,149.4,149.4,15289.0,143.9032,144.2193,143.1177,143.1177,15289.0
2020-11-30 11:35:00,149.34,150.15,149.34,150.07,5918.0,143.0602,143.8362,143.0602,143.7595,5918.0
2020-11-30 11:40:00,150.08,150.25,149.78,150.24,3885.0,143.7691,143.932,143.4817,143.9224,3885.0
2020-11-30 11:45:00,150.23,150.25,150.01,150.24,4217.0,143.9128,143.932,143.7021,143.9224,4217.0
2020-11-30 11:50:00,150.26,150.52,150.07,150.07,10952.0,143.9415,144.1906,143.7595,143.7595,10952.0
2020-11-30 11:55:00,150.12,150.56,150.11,150.38,6787.0,143.8074,144.2289,143.7979,144.0565,6787.0
2020-11-30 12:00:00,150.3,150.46,150.14,150.43,2390.0,143.9799,144.1331,143.8266,144.1044,2390.0
2020-11-30 12:05:00,150.43,150.53,150.18,150.28,4819.0,144.1044,144.2002,143.8649,143.9607,4819.0
2020-11-30 12:10:00,150.31,150.44,150.23,150.43,3207.0,143.9894,144.114,143.9128,144.1044,3207.0
2020-11-30 12:15:00,150.52,150.56,150.13,150.35,4853.0,144.1906,144.2289,143.817,144.0278,4853.0
2020-11-30 12:20:00,150.28,150.59,150.28,150.5,4072.0,143.9607,144.2577,143.9607,144.1715,4072.0
2020-11-30 12:25:00,150.44,150.49,150.26,150.26,3451.0,144.114,144.1619,143.9415,143.9415,3451.0
2020-11-30 12:30:00,150.2,150.51,150.2,150.27,3125.0,143.8841,144.181,143.8841,143.9511,3125.0
2020-11-30 12:35:00,150.21,150.39,150.15,150.38,3298.0,143.8936,144.0661,143.8362,144.0565,3298.0
2020-11-30 12:40:00,150.34,150.47,150.23,150.37,3413.0,144.0182,144.1427,143.9128,144.0469,3413.0
2020-11-30 12:45:00,150.44,150.68,150.39,150.64,5579.0,144.114,144.3439,144.0661,144.3056,5579.0
2020-11-30 12:50:00,150.64,150.64,150.44,150.58,4970.0,144.3056,144.3056,144.114,144.2481,4970.0
2020-11-30 12:55:00,150.58,150.58,150.35,150.41,2968.0,144.2481,144.2481,144.0278,144.0852,2968.0
2020-11-30 13:00:00,150.44,150.5,150.25,150.41,4539.0,144.114,144.1715,143.932,144.0852,4539.0
2020-11-30 13:05:00,150.47,150.57,150.4,150.46,1301.0,144.1427,144.2385,144.0757,144.1331,1301.0
2020-11-30 13:10:00,150.46,150.46,150.16,150.26,1968.0,144.1331,144.1331,143.8457,143.9415,1968.0
2020-11-30 13:15:00,150.29,150.45,150.29,150.41,2673.0,143.9703,144.1236,143.9703,144.0852,2673.0
2020-11-30 13:20:00,150.39,150.52,150.35,150.5,3100.0,144.0661,144.1906,144.0278,144.1715,3100.0
2020-11-30 13:25:00,150.55,150.62,150.43,150.49,2990.0,144.2193,144.2864,144.1044,144.1619,2990.0
2020-11-30 13:30:00,150.39,150.65,150.05,150.36,10207.0,144.0661,144.3151,143.7404,144.0373,10207.0
2020-11-30 13:35:00,150.39,150.39,150.21,150.3,4649.0,144.0661,144.0661,143.8936,143.9799,4649.0
2020-11-30 13:40:00,150.26,150.4,150.2,150.31,3340.0,143.9415,144.0757,143.8841,143.9894,3340.0
2020-11-30 13:45:00,150.27,150.42,150.23,150.31,2725.0,143.9511,144.0948,143.9128,143.9894,2725.0
2020-11-30 13:50:00,150.37,150.43,150.06,150.14,3709.0,144.0469,144.1044,143.75,143.8266,3709.0
2020-11-30 13:55:00,150.04,150.07,149.88,149.94,3084.0,143.7308,143.7595,143.5775,143.635,3084.0
2020-11-30 14:00:00,149.94,149.94,149.5,149.63,3342.0,143.635,143.635,143.2135,143.338,3342.0
2020-11-30 14:05:00,149.55,149.64,149.47,149.47,4810.0,143.2614,143.3476,143.1848,143.1848,4810.0
2020-11-30 14:10:00,149.58,149.58,149.28,149.56,5112.0,143.2901,143.2901,143.0028,143.271,5112.0
2020-11-30 14:15:00,149.61,149.67,149.52,149.53,2793.0,143.3189,143.3764,143.2327,143.2422,2793.0
2020-11-30 14:20:00,149.53,149.7,149.44,149.5,4891.0,143.2422,143.4051,143.156,143.2135,4891.0
2020-11-30 14:25:00,149.58,149.62,149.47,149.53,4812.0,143.2901,143.3285,143.1848,143.2422,4812.0
2020-11-30 14:30:00,149.58,149.75,149.56,149.56,2717.0,143.2901,143.453,143.271,143.271,2717.0
2020-11-30 14:35:00,149.65,149.77,149.47,149.71,5300.0,143.3572,143.4721,143.1848,143.4147,5300.0
2020-11-30 14:40:00,149.71,149.76,149.1,149.1,5042.0,143.4147,143.4626,142.8303,142.8303,5042.0
2020-11-30 14:45:00,149.08,149.33,148.92,149.13,10041.0,142.8112,143.0507,142.6579,142.8591,10041.0
2020-11-30 14:50:00,149.13,149.64,149.12,149.56,4509.0,142.8591,143.3476,142.8495,143.271,4509.0
2020-11-30 14:55:00,149.57,150.51,149.56,150.5,4669.0,143.2806,144.181,143.271,144.1715,4669.0
2020-11-30 15:00:00,150.47,150.61,149.94,149.96,7162.0,144.1427,144.2768,143.635,143.6542,7162.0
2020-11-30 15:05:00,149.87,150.1,149.75,149.9,6049.0,143.5679,143.7883,143.453,143.5967,6049.0
2020-11-30 15:10:00,149.94,149.96,149.54,149.54,9841.0,143.635,143.6542,143.2518,143.2518,9841.0
2020-11-30 15:15:00,149.63,150.12,149.61,150.01,9044.0,143.338,143.8074,143.3189,143.7021,9044.0
2020-11-30 15:20:00,149.89,150.11,149.75,149.95,10599.0,143.5871,143.7979,143.453,143.6446,10599.0
2020-11-30 15:25:00,150.03,150.08,149.82,149.85,12788.0,143.7212,143.7691,143.52,143.5488,12788.0
2020-11-30 15:30:00,149.71,149.97,149.66,149.87,13617.0,143.4147,143.6637,143.3668,143.5679,13617.0
2020-11-30 15:35:00,149.91,149.92,149.61,149.7,19187.0,143.6063,143.6158,143.3189,143.4051,19187.0
2020-11-30 15:40:00,149.75,149.94,149.59,149.64,18127.0,143.453,143.635,143.2997,143.3476,18127.0
2020-11-30 15:45:00,149.67,150.38,149.64,149.89,34606.0,143.3764,144.0565,143.3476,143.5871,34606.0
2020-11-30 15:50:00,150.04,150.39,149.95,150.33,33972.0,143.7308,144.0661,143.6446,144.0086,33972.0
2020-11-30 15:55:00,150.25,150.33,149.94,150.28,99614.0,143.932,144.0086,143.635,143.9607,99614.0
2020-12-01 09:30:00,152.64,153.7,152.09,153.07,18888.0,146.2215,147.2369,145.6946,146.6334,18888.0
2020-12-01 09:35:00,153.08,153.61,153.07,153.12,1618.0,146.643,147.1507,146.6334,146.6813,1618.0
2020-12-01 09:40:00,153.31,153.55,152.86,153.55,2140.0,146.8633,147.0932,146.4322,147.0932,2140.0
2020-12-01 09:45:00,153.22,153.22,152.7,152.7,2901.0,146.7771,146.7771,146.2789,146.2789,2901.0
2020-12-01 09:50:00,152.81,153.7,152.81,153.04,7597.0,146.3843,147.2369,146.3843,146.6046,7597.0
2020-12-01 09:55:00,152.85,153.22,152.69,152.75,27968.0,146.4226,146.7771,146.2694,146.3268,27968.0
2020-12-01 10:00:00,153.11,153.11,152.49,153.05,47417.0,146.6717,146.6717,146.0778,146.6142,47417.0
2020-12-01 10:05:00,152.76,153.46,152.66,153.16,4084.0,146.3364,147.007,146.2406,146.7196,4084.0
2020-12-01 10:10:00,152.81,153.05,152.57,152.64,16805.0,146.3843,146.6142,146.1544,146.2215,16805.0
2020-12-01 10:15:00,152.86,153.05,152.58,152.88,17546.0,146.4322,146.6142,146.164,146.4514,17546.0
2020-12-01 10:20:00,152.81,153.02,152.64,152.86,9192.0,146.3843,146.5855,146.2215,146.4322,9192.0
2020-12-01 10:25:00,152.97,153.01,152.71,152.73,17644.0,146.5376,146.5759,146.2885,146.3077,17644.0
2020-12-01 10:30:00,152.58,152.91,152.5,152.72,5401.0,146.164,146.4801,146.0874,146.2981,5401.0
2020-12-01 10:35:00,152.77,152.77,152.48,152.71,4700.0,146.346,146.346,146.0682,146.2885,4700.0
2020-12-01 10:40:00,152.7,152.7,152.44,152.68,3787.0,146.2789,146.2789,146.0299,146.2598,3787.0
2020-12-01 10:45:00,152.72,152.75,151.89,152.09,6486.0,146.2981,146.3268,145.503,145.6946,6486.0
2020-12-01 10:50:00,152.19,152.52,152.19,152.42,2140.0,145.7904,146.1065,145.7904,146.0107,2140.0
2020-12-01 10:55:00,152.37,152.63,152.33,152.47,3427.0,145.9628,146.2119,145.9245,146.0586,3427.0
2020-12-01 11:00:00,152.58,152.6,152.49,152.59,1711.0,146.164,146.1831,146.0778,146.1736,1711.0
2020-12-01 11:05:00,152.83,153.08,152.79,152.81,3900.0,146.4035,146.643,146.3652,146.3843,3900.0
2020-12-01 11:10:00,152.84,152.92,152.7,152.73,2375.0,146.4131,146.4897,146.2789,146.3077,2375.0
2020-12-01 11:15:00,152.64,153.04,152.64,152.94,5409.0,146.2215,146.6046,146.2215,146.5089,5409.0
2020-12-01 11:20:00,152.87,152.87,152.13,152.15,5338.0,146.4418,146.4418,145.7329,145.7521,5338.0
2020-12-01 11:25:00,152.34,152.34,151.86,151.93,2120.0,145.9341,145.9341,145.4743,145.5413,2120.0
2020-12-01 11:30:00,151.81,152.05,151.58,151.97,2511.0,145.4264,145.6563,145.206,145.5796,2511.0
2020-12-01 11:35:00,152.05,152.14,151.56,151.6,2419.0,145.6563,145.7425,145.1869,145.2252,2419.0
2020-12-01 11:40:00,151.77,151.78,151.62,151.67,1902.0,145.388,145.3976,145.2444,145.2923,1902.0
2020-12-01 11:45:00,151.6,151.72,151.41,151.41,4015.0,145.2252,145.3402,145.0432,145.0432,4015.0
2020-12-01 11:50:00,151.3,151.31,151.12,151.27,2931.0,144.9378,144.9474,144.7654,144.9091,2931.0
2020-12-01 11:55:00,151.24,151.32,151.19,151.28,2150.0,144.8803,144.957,144.8324,144.9187,2150.0
2020-12-01 12:00:00,151.21,151.53,151.19,151.44,1900.0,144.8516,145.1581,144.8324,145.0719,1900.0
2020-12-01 12:05:00,151.53,151.6,151.32,151.49,2400.0,145.1581,145.2252,144.957,145.1198,2400.0
2020-12-01 12:10:00,151.42,151.81,151.28,151.81,8100.0,145.0528,145.4264,144.9187,145.4264,8100.0
2020-12-01 12:15:00,151.81,151.81,151.39,151.39,4520.0,145.4264,145.4264,145.024,145.024,4520.0
2020-12-01 12:20:00,151.22,151.59,151.22,151.55,2481.0,144.8612,145.2156,144.8612,145.1773,2481.0
2020-12-01 12:25:00,151.65,151.67,151.46,151.53,1100.0,145.2731,145.2923,145.0911,145.1581,1100.0
2020-12-01 12:30:00,151.6,151.74,151.51,151.59,2800.0,145.2252,145.3593,145.139,145.2156,2800.0
2020-12-01 12:35:00,151.58,151.74,151.57,151.65,4862.0,145.206,145.3593,145.1965,145.2731,4862.0
2020-12-01 12:40:00,151.7,152.03,151.66,151.94,3628.0,145.321,145.6371,145.2827,145.5509,3628.0
2020-12-01 12:45:00,151.86,152.09,151.62,151.63,6060.0,145.4743,145.6946,145.2444,145.2539,6060.0
2020-12-01 12:50:00,151.58,151.69,151.44,151.44,2400.0,145.206,145.3114,145.0719,145.0719,2400.0
2020-12-01 12:55:00,151.52,151.9,151.49,151.71,2400.0,145.1486,145.5126,145.1198,145.3306,2400.0
2020-12-01 13:00:00,151.78,151.98,151.73,151.86,3076.0,145.3976,145.5892,145.3497,145.4743,3076.0
2020-12-01 13:05:00,151.88,152.04,151.83,151.91,1893.0,145.4934,145.6467,145.4455,145.5222,1893.0
2020-12-01 13:10:00,152.01,152.01,151.71,151.92,1866.0,145.618,145.618,145.3306,145.5317,1866.0
2020-12-01 13:15:00,151.97,152.03,151.92,151.94,1100.0,145.5796,145.6371,145.5317,145.5509,1100.0
2020-12-01 13:20:00,151.98,152.33,151.98,152.25,4000.0,145.5892,145.9245,145.5892,145.8479,4000.0
2020-12-01 13:25:00,152.37,152.5,152.15,152.16,1779.0,145.9628,146.0874,145.7521,145.7616,1779.0
2020-12-01 13:30:00,152.2,152.58,152.18,152.55,4682.0,145.8,146.164,145.7808,146.1352,4682.0
2020-12-01 13:35:00,152.48,152.75,152.48,152.75,1413.0,146.0682,146.3268,146.0682,146.3268,1413.0
2020-12-01 13:40:00,152.75,152.89,152.7,152.7,3550.0,146.3268,146.461,146.2789,146.2789,3550.0
2020-12-01 13:45:00,152.72,152.72,152.52,152.61,1400.0,146.2981,146.2981,146.1065,146.1927,1400.0
2020-12-01 13:50:00,152.7,152.7,152.46,152.5,11950.0,146.2789,146.2789,146.049,146.0874,11950.0
2020-12-01 13:55:00,152.46,152.67,152.46,152.59,2059.0,146.049,146.2502,146.049,146.1736,2059.0
2020-12-01 14:00:00,152.62,153.07,152.61,153.06,2500.0,146.2023,146.6334,146.1927,146.6238,2500.0
2020-12-01 14:05:00,153.18,153.28,153.03,153.26,2500.0,146.7388,146.8346,146.5951,146.8154,2500.0
2020-12-01 14:10:00,153.2,153.43,153.17,153.43,1350.0,146.7579,146.9782,146.7292,146.9782,1350.0
2020-12-01 14:15:00,153.47,153.53,153.34,153.37,3351.0,147.0166,147.074,146.892,146.9208,3351.0
2020-12-01 14:20:00,153.27,153.41,153.19,153.19,1515.0,146.825,146.9591,146.7483,146.7483,1515.0
2020-12-01 14:25:00,153.22,153.3,153.17,153.29,2316.0,146.7771,146.8537,146.7292,146.8441,2316.0
2020-12-01 14:30:00,153.34,153.35,153.04,153.05,1957.0,146.892,146.9016,146.6046,146.6142,1957.0
2020-12-01 14:35:00,153.04,153.21,153.03,153.09,2266.0,146.6046,146.7675,146.5951,146.6525,2266.0
2020-12-01 14:40:00,153.03,153.27,153.02,153.09,2257.0,146.5951,146.825,146.5855,146.6525,2257.0
2020-12-01 14:45:00,153.06,153.32,153.01,153.27,3050.0,146.6238,146.8729,146.5759,146.825,3050.0
2020-12-01 14:50:00,153.27,153.3,153.03,153.07,3123.0,146.825,146.8537,146.5951,146.6334,3123.0
2020-12-01 14:55:00,153.03,153.04,152.61,152.61,3500.0,146.5951,146.6046,146.1927,146.1927,3500.0
2020-12-01 15:00:00,152.65,152.65,152.42,152.49,800.0,146.231,146.231,146.0107,146.0778,800.0
2020-12-01 15:05:00,152.4,152.49,152.21,152.21,1392.0,145.9916,146.0778,145.8095,145.8095,1392.0
2020-12-01 15:10:00,152.35,152.56,152.34,152.4,2466.0,145.9437,146.1448,145.9341,145.9916,2466.0
2020-12-01 15:15:00,152.43,152.51,152.2,152.25,6980.0,146.0203,146.0969,145.8,145.8479,6980.0
2020-12-01 15:20:00,152.29,152.52,152.29,152.52,3200.0,145.8862,146.1065,145.8862,146.1065,3200.0
2020-12-01 15:25:00,152.55,152.65,152.5,152.62,2100.0,146.1352,146.231,146.0874,146.2023,2100.0
2020-12-01 15:30:00,152.6,152.64,152.48,152.52,5933.0,146.1831,146.2215,146.0682,146.1065,5933.0
2020-12-01 15:35:00,152.52,152.52,152.01,152.03,7750.0,146.1065,146.1065,145.618,145.6371,7750.0
2020-12-01 15:40:00,152.01,152.07,151.81,151.99,7916.0,145.618,145.6754,145.4264,145.5988,7916.0
2020-12-01 15:45:00,151.95,152.27,151.8,152.19,14307.0,145.5605,145.867,145.4168,145.7904,14307.0
2020-12-01 15:50:00,152.4,152.4,151.97,152.1,21464.0,145.9916,145.9916,145.5796,145.7042,21464.0
2020-12-01 15:55:00,152.14,152.21,151.74,151.87,43944.0,145.7425,145.8095,145.3593,145.4838,43944.0
2020-12-02 09:30:00,150.51,151.38,149.75,151.11,17875.0,144.181,145.0144,143.453,144.7558,17875.0
2020-12-02 09:35:00,150.97,151.5,150.47,151.5,3782.0,144.6217,145.1294,144.1427,145.1294,3782.0
2020-12-02 09:40:00,151.49,152.69,151.37,151.54,5261.0,145.1198,146.2694,145.0049,145.1677,5261.0
2020-12-02 09:45:00,151.64,152.04,151.03,151.83,3600.0,145.2635,145.6467,144.6792,145.4455,3600.0
2020-12-02 09:50:00,151.67,152.25,151.41,151.41,3533.0,145.2923,145.8479,145.0432,145.0432,3533.0
2020-12-02 09:55:00,151.53,151.98,151.43,151.98,1600.0,145.1581,145.5892,145.0623,145.5892,1600.0
2020-12-02 10:00:00,152.11,152.29,151.63,151.75,6609.0,145.7138,145.8862,145.2539,145.3689,6609.0
2020-12-02 10:05:00,151.86,152.14,151.62,151.66,2200.0,145.4743,145.7425,145.2444,145.2827,2200.0
2020-12-02 10:10:00,151.8,151.92,151.45,151.74,1815.0,145.4168,145.5317,145.0815,145.3593,1815.0
2020-12-02 10:15:00,151.4,151.61,151.12,151.3,7040.0,145.0336,145.2348,144.7654,144.9378,7040.0
2020-12-02 10:20:00,151.23,151.23,150.89,151.15,4139.0,144.8708,144.8708,144.5451,144.7941,4139.0
2020-12-02 10:25:00,151.38,151.54,151.23,151.54,1646.0,145.0144,145.1677,144.8708,145.1677,1646.0
2020-12-02 10:30:00,151.45,151.59,151.11,151.23,4518.0,145.0815,145.2156,144.7558,144.8708,4518.0
2020-12-02 10:35:00,151.16,151.35,151.03,151.19,3187.0,144.8037,144.9857,144.6792,144.8324,3187.0
2020-12-02 10:40:00,151.25,151.25,150.77,151.03,4533.0,144.8899,144.8899,144.4301,144.6792,4533.0
2020-12-02 10:45:00,150.96,151.12,150.62,150.62,6297.0,144.6121,144.7654,144.2864,144.2864,6297.0
2020-12-02 10:50:00,150.62,151.14,150.54,150.93,4000.0,144.2864,144.7845,144.2098,144.5834,4000.0
2020-12-02 10:55:00,151.03,151.37,150.94,151.37,2623.0,144.6792,145.0049,144.593,145.0049,2623.0
2020-12-02 11:00:00,151.51,151.99,151.43,151.99,1620.0,145.139,145.5988,145.0623,145.5988,1620.0
2020-12-02 11:05:00,151.97,152.04,151.79,151.91,4468.0,145.5796,145.6467,145.4072,145.5222,4468.0
2020-12-02 11:10:00,152.0,152.38,152.0,152.17,5800.0,145.6084,145.9724,145.6084,145.7712,5800.0
2020-12-02 11:15:00,152.0,152.21,151.82,151.82,7290.0,145.6084,145.8095,145.4359,145.4359,7290.0
2020-12-02 11:20:00,151.9,152.3,151.83,152.3,1600.0,145.5126,145.8958,145.4455,145.8958,1600.0
2020-12-02 11:25:00,152.38,152.42,152.02,152.02,2977.0,145.9724,146.0107,145.6275,145.6275,2977.0
2020-12-02 11:30:00,152.07,152.08,151.57,151.66,3700.0,145.6754,145.685,145.1965,145.2827,3700.0
2020-12-02 11:35:00,151.74,151.81,151.66,151.71,1000.0,145.3593,145.4264,145.2827,145.3306,1000.0
2020-12-02 11:40:00,151.66,151.9,151.66,151.7,1329.0,145.2827,145.5126,145.2827,145.321,1329.0
2020-12-02 11:45:00,151.71,151.8,151.6,151.61,1979.0,145.3306,145.4168,145.2252,145.2348,1979.0
2020-12-02 11:50:00,151.85,151.85,151.64,151.65,1298.0,145.4647,145.4647,145.2635,145.2731,1298.0
2020-12-02 11:55:00,151.7,151.7,151.42,151.62,2810.0,145.321,145.321,145.0528,145.2444,2810.0
2020-12-02 12:00:00,151.63,151.72,151.44,151.44,2200.0,145.2539,145.3402,145.0719,145.0719,2200.0
2020-12-02 12:05:00,151.58,151.58,151.37,151.5,1301.0,145.206,145.206,145.0049,145.1294,1301.0
2020-12-02 12:10:00,151.53,151.86,151.53,151.82,4363.0,145.1581,145.4743,145.1581,145.4359,4363.0
2020-12-02 12:15:00,151.99,152.19,151.98,152.07,1600.0,145.5988,145.7904,145.5892,145.6754,1600.0
2020-12-02 12:20:00,152.2,152.32,152.03,152.04,2552.0,145.8,145.9149,145.6371,145.6467,2552.0
2020-12-02 12:25:00,152.01,152.07,151.94,151.94,2100.0,145.618,145.6754,145.5509,145.5509,2100.0
2020-12-02 12:30:00,152.0,152.32,151.99,152.31,1100.0,145.6084,145.9149,145.5988,145.9053,1100.0
2020-12-02 12:35:00,152.29,152.65,152.26,152.65,1801.0,145.8862,146.231,145.8574,146.231,1801.0
2020-12-02 12:40:00,152.55,152.55,152.19,152.19,4100.0,146.1352,146.1352,145.7904,145.7904,4100.0
2020-12-02 12:45:00,152.29,152.55,152.29,152.39,1808.0,145.8862,146.1352,145.8862,145.982,1808.0
2020-12-02 12:50:00,152.49,152.72,152.31,152.72,1957.0,146.0778,146.2981,145.9053,146.2981,1957.0
2020-12-02 12:55:00,152.61,152.73,152.07,152.39,8321.0,146.1927,146.3077,145.6754,145.982,8321.0
2020-12-02 13:00:00,152.45,152.49,152.26,152.38,2408.0,146.0395,146.0778,145.8574,145.9724,2408.0
2020-12-02 13:05:00,152.47,152.47,152.16,152.16,1450.0,146.0586,146.0586,145.7616,145.7616,1450.0
2020-12-02 13:10:00,152.03,152.39,151.99,152.39,1893.0,145.6371,145.982,145.5988,145.982,1893.0
2020-12-02 13:15:00,152.34,152.34,152.13,152.29,5820.0,145.9341,145.9341,145.7329,145.8862,5820.0
2020-12-02 13:20:00,152.33,152.33,152.12,152.24,4585.0,145.9245,145.9245,145.7233,145.8383,4585.0
2020-12-02 13:25:00,152.17,152.23,151.86,152.06,5005.0,145.7712,145.8287,145.4743,145.6659,5005.0
2020-12-02 13:30:00,152.04,152.25,152.04,152.2,1853.0,145.6467,145.8479,145.6467,145.8,1853.0
2020-12-02 13:35:00,152.19,152.26,152.01,152.18,3522.0,145.7904,145.8574,145.618,145.7808,3522.0
2020-12-02 13:40:00,152.22,152.34,152.09,152.16,4978.0,145.8191,145.9341,145.6946,145.7616,4978.0
2020-12-02 13:45:00,152.17,152.21,152.04,152.06,3216.0,145.7712,145.8095,145.6467,145.6659,3216.0
2020-12-02 13:50:00,152.08,152.37,152.08,152.3,1131.0,145.685,145.9628,145.685,145.8958,1131.0
2020-12-02 13:55:00,152.42,152.58,152.41,152.52,1431.0,146.0107,146.164,146.0011,146.1065,1431.0
2020-12-02 14:00:00,152.46,152.68,152.39,152.54,3372.0,146.049,146.2598,145.982,146.1257,3372.0
2020-12-02 14:05:00,152.5,152.58,152.28,152.28,1600.0,146.0874,146.164,145.8766,145.8766,1600.0
2020-12-02 14:10:00,152.28,152.43,152.11,152.31,4727.0,145.8766,146.0203,145.7138,145.9053,4727.0
2020-12-02 14:15:00,152.24,152.78,152.24,152.6,3367.0,145.8383,146.3556,145.8383,146.1831,3367.0
2020-12-02 14:20:00,152.67,152.72,152.35,152.38,2637.0,146.2502,146.2981,145.9437,145.9724,2637.0
2020-12-02 14:25:00,152.47,152.71,152.41,152.71,3852.0,146.0586,146.2885,146.0011,146.2885,3852.0
2020-12-02 14:30:00,152.68,152.73,152.54,152.7,4268.0,146.2598,146.3077,146.1257,146.2789,4268.0
2020-12-02 14:35:00,152.62,152.73,152.58,152.66,2292.0,146.2023,146.3077,146.164,146.2406,2292.0
2020-12-02 14:40:00,152.58,152.69,152.46,152.67,4740.0,146.164,146.2694,146.049,146.2502,4740.0
2020-12-02 14:45:00,152.72,152.72,152.49,152.65,3993.0,146.2981,146.2981,146.0778,146.231,3993.0
2020-12-02 14:50:00,152.61,152.61,152.34,152.48,4254.0,146.1927,146.1927,145.9341,146.0682,4254.0
2020-12-02 14:55:00,152.52,152.98,152.49,152.98,4425.0,146.1065,146.5472,146.0778,146.5472,4425.0
2020-12-02 15:00:00,152.91,152.98,152.79,152.82,1919.0,146.4801,146.5472,146.3652,146.3939,1919.0
2020-12-02 15:05:00,152.8,152.87,152.56,152.7,5027.0,146.3747,146.4418,146.1448,146.2789,5027.0
2020-12-02 15:10:00,152.65,152.85,152.64,152.83,3001.0,146.231,146.4226,146.2215,146.4035,3001.0
2020-12-02 15:15:00,152.77,152.87,152.68,152.79,5957.0,146.346,146.4418,146.2598,146.3652,5957.0
2020-12-02 15:20:00,152.81,152.9,152.74,152.81,5937.0,146.3843,146.4705,146.3173,146.3843,5937.0
2020-12-02 15:25:00,152.79,152.89,152.62,152.73,3243.0,146.3652,146.461,146.2023,146.3077,3243.0
2020-12-02 15:30:00,152.76,153.09,152.76,153.09,8521.0,146.3364,146.6525,146.3364,146.6525,8521.0
2020-12-02 15:35:00,153.2,153.33,153.09,153.17,15562.0,146.7579,146.8825,146.6525,146.7292,15562.0
2020-12-02 15:40:00,153.17,153.37,153.17,153.28,11987.0,146.7292,146.9208,146.7292,146.8346,11987.0
2020-12-02 15:45:00,153.27,153.37,153.17,153.19,16959.0,146.825,146.9208,146.7292,146.7483,16959.0
2020-12-02 15:50:00,153.13,153.18,152.6,152.82,32648.0,146.6909,146.7388,146.1831,146.3939,32648.0
2020-12-02 15:55:00,152.78,152.96,152.49,152.59,67555.0,146.3556,146.528,146.0778,146.1736,67555.0
2020-12-03 09:30:00,153.25,153.59,152.07,152.08,12288.0,146.8058,147.1315,145.6754,145.685,12288.0
2020-12-03 09:35:00,152.3,153.39,151.93,153.39,2470.0,145.8958,146.9399,145.5413,146.9399,2470.0
2020-12-03 09:40:00,153.51,153.69,153.06,153.06,4605.0,147.0549,147.2273,146.6238,146.6238,4605.0
2020-12-03 09:45:00,153.45,153.49,153.03,153.25,1346.0,146.9974,147.0357,146.5951,146.8058,1346.0
2020-12-03 09:50:00,153.12,153.17,152.71,152.9,2200.0,146.6813,146.7292,146.2885,146.4705,2200.0
2020-12-03 09:55:00,153.05,153.19,152.42,152.81,7461.0,146.6142,146.7483,146.0107,146.3843,7461.0
2020-12-03 10:00:00,152.75,153.08,152.15,152.61,16946.0,146.3268,146.643,145.7521,146.1927,16946.0
2020-12-03 10:05:00,152.65,152.65,152.09,152.48,3329.0,146.231,146.231,145.6946,146.0682,3329.0
2020-12-03 10:10:00,152.58,153.07,152.5,152.5,3369.0,146.164,146.6334,146.0874,146.0874,3369.0
2020-12-03 10:15:00,152.82,153.07,152.72,153.07,2000.0,146.3939,146.6334,146.2981,146.6334,2000.0
2020-12-03 10:20:00,153.19,153.25,152.86,153.13,2809.0,146.7483,146.8058,146.4322,146.6909,2809.0
2020-12-03 10:25:00,153.12,153.29,153.08,153.25,4222.0,146.6813,146.8441,146.643,146.8058,4222.0
2020-12-03 10:30:00,153.31,153.45,152.95,153.27,7330.0,146.8633,146.9974,146.5184,146.825,7330.0
2020-12-03 10:35:00,153.35,153.59,153.35,153.52,8583.0,146.9016,147.1315,146.9016,147.0645,8583.0
2020-12-03 10:40:00,153.44,153.7,153.39,153.67,10165.0,146.9878,147.2369,146.9399,147.2082,10165.0
2020-12-03 10:45:00,153.7,153.71,153.53,153.58,2394.0,147.2369,147.2465,147.074,147.1219,2394.0
2020-12-03 10:50:00,153.73,153.84,153.57,153.57,2012.0,147.2656,147.371,147.1124,147.1124,2012.0
2020-12-03 10:55:00,153.51,153.77,153.45,153.68,2797.0,147.0549,147.3039,146.9974,147.2177,2797.0
2020-12-03 11:00:00,153.78,154.07,153.73,154.07,7248.0,147.3135,147.5913,147.2656,147.5913,7248.0
2020-12-03 11:05:00,154.02,154.02,153.69,153.82,3665.0,147.5434,147.5434,147.2273,147.3518,3665.0
2020-12-03 11:10:00,153.9,153.9,153.47,153.74,3507.0,147.4285,147.4285,147.0166,147.2752,3507.0
2020-12-03 11:15:00,153.71,153.75,153.6,153.6,2029.0,147.2465,147.2848,147.1411,147.1411,2029.0
2020-12-03 11:20:00,153.54,153.55,153.28,153.44,8010.0,147.0836,147.0932,146.8346,146.9878,8010.0
2020-12-03 11:25:00,153.49,153.51,153.23,153.27,6087.0,147.0357,147.0549,146.7867,146.825,6087.0
2020-12-03 11:30:00,153.19,153.43,153.05,153.43,5612.0,146.7483,146.9782,146.6142,146.9782,5612.0
2020-12-03 11:35:00,153.5,153.51,153.01,153.28,9062.0,147.0453,147.0549,146.5759,146.8346,9062.0
2020-12-03 11:40:00,153.34,153.35,153.09,153.2,3199.0,146.892,146.9016,146.6525,146.7579,3199.0
2020-12-03 11:45:00,153.19,153.27,153.11,153.27,2613.0,146.7483,146.825,146.6717,146.825,2613.0
2020-12-03 11:50:00,153.19,153.19,152.96,152.97,4701.0,146.7483,146.7483,146.528,146.5376,4701.0
2020-12-03 11:55:00,152.94,153.04,152.86,152.96,6822.0,146.5089,146.6046,146.4322,146.528,6822.0
2020-12-03 12:00:00,153.11,153.37,153.1,153.23,7058.0,146.6717,146.9208,146.6621,146.7867,7058.0
2020-12-03 12:05:00,153.09,153.21,152.96,153.21,1800.0,146.6525,146.7675,146.528,146.7675,1800.0
2020-12-03 12:10:00,153.26,153.27,153.01,153.1,2395.0,146.8154,146.825,146.5759,146.6621,2395.0
2020-12-03 12:15:00,153.14,153.16,152.97,153.16,2414.0,146.7004,146.7196,146.5376,146.7196,2414.0
2020-12-03 12:20:00,153.16,153.43,153.13,153.39,4733.0,146.7196,146.9782,146.6909,146.9399,4733.0
2020-12-03 12:25:00,153.34,153.35,153.16,153.16,6536.0,146.892,146.9016,146.7196,146.7196,6536.0
2020-12-03 12:30:00,153.16,153.16,152.97,153.13,2941.0,146.7196,146.7196,146.5376,146.6909,2941.0
2020-12-03 12:35:00,153.11,153.17,152.96,152.97,1905.0,146.6717,146.7292,146.528,146.5376,1905.0
2020-12-03 12:40:00,152.91,153.12,152.9,153.12,1121.0,146.4801,146.6813,146.4705,146.6813,1121.0
2020-12-03 12:45:00,153.08,153.19,152.94,153.19,2600.0,146.643,146.7483,146.5089,146.7483,2600.0
2020-12-03 12:50:00,153.3,153.3,152.97,153.09,1612.0,146.8537,146.8537,146.5376,146.6525,1612.0
2020-12-03 12:55:00,153.12,153.28,153.04,153.28,13285.0,146.6813,146.8346,146.6046,146.8346,13285.0
2020-12-03 13:00:00,153.26,153.38,153.25,153.3,1201.0,146.8154,146.9303,146.8058,146.8537,1201.0
2020-12-03 13:05:00,153.31,153.31,153.06,153.14,5300.0,146.8633,146.8633,146.6238,146.7004,5300.0
2020-12-03 13:10:00,153.15,153.27,153.07,153.07,4741.0,146.71,146.825,146.6334,146.6334,4741.0
2020-12-03 13:15:00,153.16,153.24,153.02,153.02,3238.0,146.7196,146.7962,146.5855,146.5855,3238.0
2020-12-03 13:20:00,153.05,153.13,152.94,153.04,1800.0,146.6142,146.6909,146.5089,146.6046,1800.0
2020-12-03 13:25:00,153.1,153.19,153.08,153.1,2648.0,146.6621,146.7483,146.643,146.6621,2648.0
2020-12-03 13:30:00,153.09,153.27,153.09,153.14,2298.0,146.6525,146.825,146.6525,146.7004,2298.0
2020-12-03 13:35:00,153.08,153.1,152.98,153.05,2400.0,146.643,146.6621,146.5472,146.6142,2400.0
2020-12-03 13:40:00,153.0,153.1,152.97,153.05,2800.0,146.5663,146.6621,146.5376,146.6142,2800.0
2020-12-03 13:45:00,153.05,153.3,153.05,153.25,3780.0,146.6142,146.8537,146.6142,146.8058,3780.0
2020-12-03 13:50:00,153.21,153.24,152.94,153.04,4356.0,146.7675,146.7962,146.5089,146.6046,4356.0
2020-12-03 13:55:00,153.09,153.09,152.66,152.73,7058.0,146.6525,146.6525,146.2406,146.3077,7058.0
2020-12-03 14:00:00,152.74,152.88,152.71,152.78,8232.0,146.3173,146.4514,146.2885,146.3556,8232.0
2020-12-03 14:05:00,152.77,152.91,152.76,152.8,4090.0,146.346,146.4801,146.3364,146.3747,4090.0
2020-12-03 14:10:00,152.83,152.88,152.78,152.8,6601.0,146.4035,146.4514,146.3556,146.3747,6601.0
2020-12-03 14:15:00,152.78,153.25,152.73,153.18,4528.0,146.3556,146.8058,146.3077,146.7388,4528.0
2020-12-03 14:20:00,153.1,153.18,153.01,153.01,3939.0,146.6621,146.7388,146.5759,146.5759,3939.0
2020-12-03 14:25:00,152.96,153.11,152.91,153.06,4060.0,146.528,146.6717,146.4801,146.6238,4060.0
2020-12-03 14:30:00,153.05,153.2,153.05,153.13,2923.0,146.6142,146.7579,146.6142,146.6909,2923.0
2020-12-03 14:35:00,153.11,153.14,153.06,153.11,3818.0,146.6717,146.7004,146.6238,146.6717,3818.0
2020-12-03 14:40:00,153.02,153.23,153.02,153.14,2897.0,146.5855,146.7867,146.5855,146.7004,2897.0
2020-12-03 14:45:00,153.17,153.25,153.05,153.25,6998.0,146.7292,146.8058,146.6142,146.8058,6998.0
2020-12-03 14:50:00,153.19,153.19,153.08,153.16,2802.0,146.7483,146.7483,146.643,146.7196,2802.0
2020-12-03 14:55:00,153.21,153.31,153.16,153.18,7472.0,146.7675,146.8633,146.7196,146.7388,7472.0
2020-12-03 15:00:00,153.19,153.22,153.04,153.11,8507.0,146.7483,146.7771,146.6046,146.6717,8507.0
2020-12-03 15:05:00,153.18,153.21,153.1,153.17,3503.0,146.7388,146.7675,146.6621,146.7292,3503.0
2020-12-03 15:10:00,153.17,153.37,153.17,153.35,3036.0,146.7292,146.9208,146.7292,146.9016,3036.0
2020-12-03 15:15:00,153.38,153.52,153.36,153.46,7037.0,146.9303,147.0645,146.9112,147.007,7037.0
2020-12-03 15:20:00,153.42,153.6,153.41,153.52,5003.0,146.9687,147.1411,146.9591,147.0645,5003.0
2020-12-03 15:25:00,153.6,153.68,153.56,153.67,5038.0,147.1411,147.2177,147.1028,147.2082,5038.0
2020-12-03 15:30:00,153.69,153.82,153.59,153.64,8513.0,147.2273,147.3518,147.1315,147.1794,8513.0
2020-12-03 15:35:00,153.7,153.82,153.12,153.18,6867.0,147.2369,147.3518,146.6813,146.7388,6867.0
2020-12-03 15:40:00,153.12,153.18,152.53,152.92,13002.0,146.6813,146.7388,146.1161,146.4897,13002.0
2020-12-03 15:45:00,152.87,153.41,152.82,153.23,15893.0,146.4418,146.9591,146.3939,146.7867,15893.0
2020-12-03 15:50:00,153.17,153.27,152.29,152.43,31007.0,146.7292,146.825,145.8862,146.0203,31007.0
2020-12-03 15:55:00,152.43,152.93,152.43,152.76,63541.0,146.0203,146.4993,146.0203,146.3364,63541.0
2020-12-04 09:30:00,153.65,153.67,152.98,153.31,10354.0,147.189,147.2082,146.5472,146.8633,10354.0
2020-12-04 09:35:00,153.49,153.87,153.04,153.04,8565.0,147.0357,147.3997,146.6046,146.6046,8565.0
2020-12-04 09:40:00,153.12,153.28,152.58,152.73,2702.0,146.6813,146.8346,146.164,146.3077,2702.0
2020-12-04 09:45:00,152.69,153.46,152.68,153.29,4977.0,146.2694,147.007,146.2598,146.8441,4977.0
2020-12-04 09:50:00,153.47,154.37,153.46,154.32,2729.0,147.0166,147.8787,147.007,147.8308,2729.0
2020-12-04 09:55:00,154.3,154.64,154.14,154.15,6937.0,147.8117,148.1374,147.6584,147.668,6937.0
2020-12-04 10:00:00,154.36,154.69,153.45,154.31,5125.0,147.8691,148.1853,146.9974,147.8212,5125.0
2020-12-04 10:05:00,154.12,154.39,153.92,154.39,3742.0,147.6392,147.8979,147.4476,147.8979,3742.0
2020-12-04 10:10:00,154.28,154.28,153.8,153.86,6801.0,147.7925,147.7925,147.3327,147.3902,6801.0
2020-12-04 10:15:00,153.86,154.4,153.85,154.39,2252.0,147.3902,147.9075,147.3806,147.8979,2252.0
2020-12-04 10:20:00,154.34,154.63,154.34,154.63,3143.0,147.85,148.1278,147.85,148.1278,3143.0
2020-12-04 10:25:00,154.7,154.7,154.04,154.04,5821.0,148.1948,148.1948,147.5626,147.5626,5821.0
2020-12-04 10:30:00,154.26,155.11,154.26,155.05,6333.0,147.7733,148.5876,147.7733,148.5301,6333.0
2020-12-04 10:35:00,155.06,155.1,154.47,154.88,4400.0,148.5397,148.578,147.9745,148.3673,4400.0
2020-12-04 10:40:00,154.86,155.19,154.72,155.15,2700.0,148.3481,148.6642,148.214,148.6259,2700.0
2020-12-04 10:45:00,155.22,155.38,155.17,155.31,7706.0,148.693,148.8462,148.6451,148.7792,7706.0
2020-12-04 10:50:00,155.47,155.75,155.24,155.61,25529.0,148.9325,149.2007,148.7121,149.0666,25529.0
2020-12-04 10:55:00,155.62,155.97,155.61,155.81,3418.0,149.0762,149.4114,149.0666,149.2582,3418.0
2020-12-04 11:00:00,155.87,155.96,155.74,155.83,6179.0,149.3156,149.4019,149.1911,149.2773,6179.0
2020-12-04 11:05:00,155.81,155.97,155.74,155.84,6921.0,149.2582,149.4114,149.1911,149.2869,6921.0
2020-12-04 11:10:00,155.87,156.1,155.86,155.91,8486.0,149.3156,149.536,149.3061,149.354,8486.0
2020-12-04 11:15:00,155.98,156.31,155.9,156.31,12973.0,149.421,149.7371,149.3444,149.7371,12973.0
2020-12-04 11:20:00,156.4,156.4,156.12,156.19,3234.0,149.8234,149.8234,149.5551,149.6222,3234.0
2020-12-04 11:25:00,156.25,156.29,155.5,155.5,1855.0,149.6797,149.718,148.9612,148.9612,1855.0
2020-12-04 11:30:00,155.53,155.69,155.22,155.22,7171.0,148.9899,149.1432,148.693,148.693,7171.0
2020-12-04 11:35:00,155.21,155.32,154.76,154.77,7982.0,148.6834,148.7888,148.2523,148.2619,7982.0
2020-12-04 11:40:00,154.86,155.11,154.75,154.75,4948.0,148.3481,148.5876,148.2427,148.2427,4948.0
2020-12-04 11:45:00,154.92,155.22,154.78,155.15,5130.0,148.4056,148.693,148.2715,148.6259,5130.0
2020-12-04 11:50:00,155.31,155.94,155.3,155.85,9584.0,148.7792,149.3827,148.7696,149.2965,9584.0
2020-12-04 11:55:00,155.71,155.97,155.57,155.97,6498.0,149.1624,149.4114,149.0283,149.4114,6498.0
2020-12-04 12:00:00,155.97,156.22,155.94,156.22,7557.0,149.4114,149.6509,149.3827,149.6509,7557.0
2020-12-04 12:05:00,156.19,156.41,155.86,155.87,16638.0,149.6222,149.8329,149.3061,149.3156,16638.0
2020-12-04 12:10:00,155.85,156.04,155.78,156.01,2300.0,149.2965,149.4785,149.2294,149.4498,2300.0
2020-12-04 12:15:00,156.06,156.17,155.88,156.06,12497.0,149.4977,149.603,149.3252,149.4977,12497.0
2020-12-04 12:20:00,156.07,156.36,156.07,156.34,5405.0,149.5072,149.785,149.5072,149.7659,5405.0
2020-12-04 12:25:00,156.32,156.67,156.2,156.67,7479.0,149.7467,150.082,149.6318,150.082,7479.0
2020-12-04 12:30:00,156.67,156.67,156.34,156.34,7065.0,150.082,150.082,149.7659,149.7659,7065.0
2020-12-04 12:35:00,156.3,156.34,155.83,156.04,8673.0,149.7276,149.7659,149.2773,149.4785,8673.0
2020-12-04 12:40:00,156.03,156.36,155.97,156.3,7483.0,149.4689,149.785,149.4114,149.7276,7483.0
2020-12-04 12:45:00,156.32,156.66,156.27,156.66,7006.0,149.7467,150.0724,149.6988,150.0724,7006.0
2020-12-04 12:50:00,156.69,156.69,156.13,156.19,5680.0,150.1012,150.1012,149.5647,149.6222,5680.0
2020-12-04 12:55:00,156.18,156.29,155.81,155.81,4174.0,149.6126,149.718,149.2582,149.2582,4174.0
2020-12-04 13:00:00,155.93,156.17,155.87,156.17,4868.0,149.3731,149.603,149.3156,149.603,4868.0
2020-12-04 13:05:00,156.21,156.24,156.08,156.23,2800.0,149.6413,149.6701,149.5168,149.6605,2800.0
2020-12-04 13:10:00,156.23,156.27,156.13,156.27,900.0,149.6605,149.6988,149.5647,149.6988,900.0
2020-12-04 13:15:00,156.3,156.7,156.3,156.66,9680.0,149.7276,150.1107,149.7276,150.0724,9680.0
2020-12-04 13:20:00,156.67,156.83,156.63,156.81,9170.0,150.082,150.2353,150.0437,150.2161,9170.0
2020-12-04 13:25:00,156.8,156.9,156.71,156.84,6300.0,150.2065,150.3023,150.1203,150.2449,6300.0
2020-12-04 13:30:00,156.88,156.92,156.77,156.81,13493.0,150.2832,150.3215,150.1778,150.2161,13493.0
2020-12-04 13:35:00,156.86,157.0,156.81,156.9,5809.0,150.264,150.3981,150.2161,150.3023,5809.0
2020-12-04 13:40:00,156.89,157.0,156.87,157.0,5600.0,150.2928,150.3981,150.2736,150.3981,5600.0
2020-12-04 13:45:00,156.97,157.08,156.97,156.97,7402.0,150.3694,150.4748,150.3694,150.3694,7402.0
2020-12-04 13:50:00,156.98,157.01,156.84,156.91,4761.0,150.379,150.4077,150.2449,150.3119,4761.0
2020-12-04 13:55:00,156.91,157.17,156.86,157.11,7426.0,150.3119,150.561,150.264,150.5035,7426.0
2020-12-04 14:00:00,157.11,157.11,156.73,156.9,5381.0,150.5035,150.5035,150.1395,150.3023,5381.0
2020-12-04 14:05:00,156.84,156.86,156.6,156.6,11503.0,150.2449,150.264,150.0149,150.0149,11503.0
2020-12-04 14:10:00,156.58,156.74,156.48,156.67,7302.0,149.9958,150.1491,149.9,150.082,7302.0
2020-12-04 14:15:00,156.66,156.86,156.63,156.79,7320.0,150.0724,150.264,150.0437,150.197,7320.0
2020-12-04 14:20:00,156.75,157.01,156.75,157.01,13431.0,150.1586,150.4077,150.1586,150.4077,13431.0
2020-12-04 14:25:00,157.02,157.13,156.92,157.02,7298.0,150.4173,150.5227,150.3215,150.4173,7298.0
2020-12-04 14:30:00,156.94,157.09,156.85,156.87,17817.0,150.3406,150.4843,150.2544,150.2736,17817.0
2020-12-04 14:35:00,156.86,157.19,156.74,157.19,6108.0,150.264,150.5801,150.1491,150.5801,6108.0
2020-12-04 14:40:00,157.16,157.68,157.15,157.68,9093.0,150.5514,151.0495,150.5418,151.0495,9093.0
2020-12-04 14:45:00,157.63,157.67,157.54,157.65,8802.0,151.0016,151.04,150.9154,151.0208,8802.0
2020-12-04 14:50:00,157.56,157.62,157.08,157.09,10231.0,150.9346,150.9921,150.4748,150.4843,10231.0
2020-12-04 14:55:00,157.04,157.24,157.02,157.24,3694.0,150.4364,150.628,150.4173,150.628,3694.0
2020-12-04 15:00:00,157.29,157.35,157.16,157.18,8357.0,150.6759,150.7334,150.5514,150.5706,8357.0
2020-12-04 15:05:00,157.16,157.21,157.02,157.14,3800.0,150.5514,150.5993,150.4173,150.5322,3800.0
2020-12-04 15:10:00,157.18,157.31,157.14,157.2,7559.0,150.5706,150.6951,150.5322,150.5897,7559.0
2020-12-04 15:15:00,157.2,157.29,157.05,157.19,7908.0,150.5897,150.6759,150.446,150.5801,7908.0
2020-12-04 15:20:00,157.15,157.26,157.14,157.21,6752.0,150.5418,150.6472,150.5322,150.5993,6752.0
2020-12-04 15:25:00,157.18,157.57,157.18,157.57,20165.0,150.5706,150.9442,150.5706,150.9442,20165.0
2020-12-04 15:30:00,157.58,157.77,157.54,157.61,15000.0,150.9537,151.1357,150.9154,150.9825,15000.0
2020-12-04 15:35:00,157.65,157.65,157.26,157.33,17347.0,151.0208,151.0208,150.6472,150.7142,17347.0
2020-12-04 15:40:00,157.25,158.07,157.24,158.03,27759.0,150.6376,151.4231,150.628,151.3848,27759.0
2020-12-04 15:45:00,158.03,158.21,157.87,157.88,42332.0,151.3848,151.5572,151.2315,151.2411,42332.0
2020-12-04 15:50:00,157.87,158.13,157.73,157.9,50491.0,151.2315,151.4806,151.0974,151.2603,50491.0
2020-12-04 15:55:00,157.85,158.17,157.44,157.82,157898.0,151.2124,151.5189,150.8196,151.1836,157898.0
2020-12-07 09:30:00,157.15,157.68,156.34,156.92,19764.0,150.5418,151.0495,149.7659,150.3215,19764.0
2020-12-07 09:35:00,156.71,157.03,156.29,156.52,6527.0,150.1203,150.4269,149.718,149.9383,6527.0
2020-12-07 09:40:00,156.29,156.52,155.75,156.23,5989.0,149.718,149.9383,149.2007,149.6605,5989.0
2020-12-07 09:45:00,156.07,156.07,155.11,155.11,2404.0,149.5072,149.5072,148.5876,148.5876,2404.0
2020-12-07 09:50:00,155.05,155.1,154.11,154.49,12870.0,148.5301,148.578,147.6297,147.9937,12870.0
2020-12-07 09:55:00,154.29,154.68,154.05,154.47,16613.0,147.8021,148.1757,147.5722,147.9745,16613.0
2020-12-07 10:00:00,154.48,154.74,154.1,154.56,7594.0,147.9841,148.2332,147.6201,148.0607,7594.0
2020-12-07 10:05:00,154.68,154.96,154.29,154.96,5643.0,148.1757,148.4439,147.8021,148.4439,5643.0
2020-12-07 10:10:00,154.98,155.14,154.54,154.66,6588.0,148.4631,148.6163,148.0416,148.1565,6588.0
2020-12-07 10:15:00,154.76,154.88,154.45,154.48,5863.0,148.2523,148.3673,147.9554,147.9841,5863.0
2020-12-07 10:20:00,154.37,154.74,154.36,154.71,7395.0,147.8787,148.2332,147.8691,148.2044,7395.0
2020-12-07 10:25:00,154.64,154.82,154.44,154.56,6784.0,148.1374,148.3098,147.9458,148.0607,6784.0
2020-12-07 10:30:00,154.56,154.85,154.45,154.65,12456.0,148.0607,148.3385,147.9554,148.1469,12456.0
2020-12-07 10:35:00,154.58,154.72,154.5,154.7,7320.0,148.0799,148.214,148.0033,148.1948,7320.0
2020-12-07 10:40:00,154.79,154.92,154.71,154.92,7437.0,148.2811,148.4056,148.2044,148.4056,7437.0
2020-12-07 10:45:00,155.0,155.5,154.97,155.49,11158.0,148.4822,148.9612,148.4535,148.9516,11158.0
2020-12-07 10:50:00,155.37,155.5,155.21,155.24,9535.0,148.8367,148.9612,148.6834,148.7121,9535.0
2020-12-07 10:55:00,155.38,155.6,154.89,155.03,23015.0,148.8462,149.057,148.3769,148.511,23015.0
2020-12-07 11:00:00,155.21,155.39,155.13,155.3,6353.0,148.6834,148.8558,148.6068,148.7696,6353.0
2020-12-07 11:05:00,155.34,155.34,154.86,154.87,7613.0,148.8079,148.8079,148.3481,148.3577,7613.0
2020-12-07 11:10:00,154.93,154.93,154.28,154.28,6435.0,148.4152,148.4152,147.7925,147.7925,6435.0
2020-12-07 11:15:00,154.29,154.49,154.29,154.39,4435.0,147.8021,147.9937,147.8021,147.8979,4435.0
2020-12-07 11:20:00,154.39,154.44,154.01,154.18,5848.0,147.8979,147.9458,147.5339,147.6967,5848.0
2020-12-07 11:25:00,154.27,154.46,154.26,154.45,5151.0,147.7829,147.9649,147.7733,147.9554,5151.0
2020-12-07 11:30:00,154.46,154.75,154.14,154.14,4857.0,147.9649,148.2427,147.6584,147.6584,4857.0
2020-12-07 11:35:00,154.25,154.48,154.1,154.25,9597.0,147.7638,147.9841,147.6201,147.7638,9597.0
2020-12-07 11:40:00,154.24,154.36,154.22,154.25,6502.0,147.7542,147.8691,147.735,147.7638,6502.0
2020-12-07 11:45:00,154.32,154.49,154.31,154.42,8943.0,147.8308,147.9937,147.8212,147.9266,8943.0
2020-12-07 11:50:00,154.47,154.52,154.29,154.37,10267.0,147.9745,148.0224,147.8021,147.8787,10267.0
2020-12-07 11:55:00,154.45,154.64,154.2,154.64,3365.0,147.9554,148.1374,147.7159,148.1374,3365.0
2020-12-07 12:00:00,154.71,154.8,154.54,154.8,5823.0,148.2044,148.2906,148.0416,148.2906,5823.0
2020-12-07 12:05:00,154.72,154.81,154.66,154.73,5030.0,148.214,148.3002,148.1565,148.2236,5030.0
2020-12-07 12:10:00,154.78,154.78,154.38,154.38,3029.0,148.2715,148.2715,147.8883,147.8883,3029.0
2020-12-07 12:15:00,154.59,154.6,154.41,154.59,1983.0,148.0895,148.099,147.917,148.0895,1983.0
2020-12-07 12:20:00,154.54,154.59,154.4,154.46,4311.0,148.0416,148.0895,147.9075,147.9649,4311.0
2020-12-07 12:25:00,154.53,154.82,154.39,154.6,4212.0,148.032,148.3098,147.8979,148.099,4212.0
2020-12-07 12:30:00,154.69,154.81,154.65,154.81,1899.0,148.1853,148.3002,148.1469,148.3002,1899.0
2020-12-07 12:35:00,154.75,154.97,154.7,154.89,3601.0,148.2427,148.4535,148.1948,148.3769,3601.0
2020-12-07 12:40:00,154.93,154.97,154.69,154.73,4954.0,148.4152,148.4535,148.1853,148.2236,4954.0
2020-12-07 12:45:00,154.75,154.78,154.43,154.62,3573.0,148.2427,148.2715,147.9362,148.1182,3573.0
2020-12-07 12:50:00,154.65,154.65,154.35,154.58,4598.0,148.1469,148.1469,147.8596,148.0799,4598.0
2020-12-07 12:55:00,154.63,154.83,154.47,154.77,4094.0,148.1278,148.3194,147.9745,148.2619,4094.0
2020-12-07 13:00:00,154.71,154.81,154.46,154.63,3700.0,148.2044,148.3002,147.9649,148.1278,3700.0
2020-12-07 13:05:00,154.57,154.64,154.45,154.58,3881.0,148.0703,148.1374,147.9554,148.0799,3881.0
2020-12-07 13:10:00,154.57,154.67,154.21,154.21,5278.0,148.0703,148.1661,147.7254,147.7254,5278.0
2020-12-07 13:15:00,154.07,154.46,154.07,154.42,5460.0,147.5913,147.9649,147.5913,147.9266,5460.0
2020-12-07 13:20:00,154.47,154.65,154.33,154.62,4335.0,147.9745,148.1469,147.8404,148.1182,4335.0
2020-12-07 13:25:00,154.65,154.66,154.25,154.28,18466.0,148.1469,148.1565,147.7638,147.7925,18466.0
2020-12-07 13:30:00,154.27,154.41,154.27,154.37,4547.0,147.7829,147.917,147.7829,147.8787,4547.0
2020-12-07 13:35:00,154.36,154.42,154.22,154.4,8669.0,147.8691,147.9266,147.735,147.9075,8669.0
2020-12-07 13:40:00,154.47,154.47,154.16,154.21,3551.0,147.9745,147.9745,147.6775,147.7254,3551.0
2020-12-07 13:45:00,154.22,154.37,154.12,154.37,3569.0,147.735,147.8787,147.6392,147.8787,3569.0
2020-12-07 13:50:00,154.37,154.39,154.28,154.36,3867.0,147.8787,147.8979,147.7925,147.8691,3867.0
2020-12-07 13:55:00,154.39,154.4,154.23,154.26,5658.0,147.8979,147.9075,147.7446,147.7733,5658.0
2020-12-07 14:00:00,154.3,154.3,153.9,154.09,4736.0,147.8117,147.8117,147.4285,147.6105,4736.0
2020-12-07 14:05:00,154.08,154.21,154.03,154.09,4304.0,147.6009,147.7254,147.553,147.6105,4304.0
2020-12-07 14:10:00,154.11,154.17,153.89,153.89,5574.0,147.6297,147.6871,147.4189,147.4189,5574.0
2020-12-07 14:15:00,153.9,154.0,153.79,153.92,4347.0,147.4285,147.5243,147.3231,147.4476,4347.0
2020-12-07 14:20:00,153.92,154.09,153.83,154.0,5837.0,147.4476,147.6105,147.3614,147.5243,5837.0
2020-12-07 14:25:00,154.13,154.13,153.9,153.96,3677.0,147.6488,147.6488,147.4285,147.486,3677.0
2020-12-07 14:30:00,153.96,154.08,153.93,154.0,6542.0,147.486,147.6009,147.4572,147.5243,6542.0
2020-12-07 14:35:00,154.0,154.13,153.93,154.09,14265.0,147.5243,147.6488,147.4572,147.6105,14265.0
2020-12-07 14:40:00,154.08,154.1,153.86,153.99,8604.0,147.6009,147.6201,147.3902,147.5147,8604.0
2020-12-07 14:45:00,153.96,154.09,153.9,153.9,5358.0,147.486,147.6105,147.4285,147.4285,5358.0
2020-12-07 14:50:00,153.9,154.1,153.75,154.06,6424.0,147.4285,147.6201,147.2848,147.5818,6424.0
2020-12-07 14:55:00,154.0,154.19,153.9,154.13,5170.0,147.5243,147.7063,147.4285,147.6488,5170.0
2020-12-07 15:00:00,154.15,154.16,153.81,153.99,5622.0,147.668,147.6775,147.3423,147.5147,5622.0
2020-12-07 15:05:00,154.0,154.15,153.97,154.15,4085.0,147.5243,147.668,147.4955,147.668,4085.0
2020-12-07 15:10:00,154.16,154.25,153.9,154.05,5870.0,147.6775,147.7638,147.4285,147.5722,5870.0
2020-12-07 15:15:00,154.0,154.28,154.0,154.0,23910.0,147.5243,147.7925,147.5243,147.5243,23910.0
2020-12-07 15:20:00,154.16,154.35,154.12,154.28,5134.0,147.6775,147.8596,147.6392,147.7925,5134.0
2020-12-07 15:25:00,154.19,154.47,154.17,154.46,3848.0,147.7063,147.9745,147.6871,147.9649,3848.0
2020-12-07 15:30:00,154.45,154.6,154.34,154.59,15949.0,147.9554,148.099,147.85,148.0895,15949.0
2020-12-07 15:35:00,154.6,154.8,154.55,154.75,24669.0,148.099,148.2906,148.0511,148.2427,24669.0
2020-12-07 15:40:00,154.75,154.87,154.34,154.52,9624.0,148.2427,148.3577,147.85,148.0224,9624.0
2020-12-07 15:45:00,154.48,154.71,154.42,154.58,11856.0,147.9841,148.2044,147.9266,148.0799,11856.0
2020-12-07 15:50:00,155.25,155.25,154.78,155.13,11072.0,148.7217,148.7217,148.2715,148.6068,11072.0
2020-12-07 15:55:00,155.27,155.48,155.08,155.36,66114.0,148.7409,148.942,148.5589,148.8271,66114.0
2020-12-08 09:30:00,155.13,156.6,155.0,156.6,20176.0,148.6068,150.0149,148.4822,150.0149,20176.0
2020-12-08 09:35:00,156.43,157.56,156.42,157.29,4181.0,149.8521,150.9346,149.8425,150.6759,4181.0
2020-12-08 09:40:00,157.19,157.24,156.76,156.76,3347.0,150.5801,150.628,150.1682,150.1682,3347.0
2020-12-08 09:45:00,156.71,157.85,156.71,157.31,16916.0,150.1203,151.2124,150.1203,150.6951,16916.0
2020-12-08 09:50:00,157.29,157.56,157.29,157.37,9496.0,150.6759,150.9346,150.6759,150.7526,9496.0
2020-12-08 09:55:00,157.37,157.92,157.36,157.41,13297.0,150.7526,151.2794,150.743,150.7909,13297.0
2020-12-08 10:00:00,157.41,157.47,157.15,157.33,14544.0,150.7909,150.8484,150.5418,150.7142,14544.0
2020-12-08 10:05:00,157.29,157.7,157.15,157.63,11354.0,150.6759,151.0687,150.5418,151.0016,11354.0
2020-12-08 10:10:00,157.63,157.64,157.28,157.41,9508.0,151.0016,151.0112,150.6664,150.7909,9508.0
2020-12-08 10:15:00,157.41,157.49,157.07,157.11,13415.0,150.7909,150.8675,150.4652,150.5035,13415.0
2020-12-08 10:20:00,157.16,157.19,156.92,156.92,4116.0,150.5514,150.5801,150.3215,150.3215,4116.0
2020-12-08 10:25:00,156.98,156.99,156.27,156.43,5195.0,150.379,150.3885,149.6988,149.8521,5195.0
2020-12-08 10:30:00,156.44,156.72,156.16,156.67,11888.0,149.8617,150.1299,149.5934,150.082,11888.0
2020-12-08 10:35:00,156.66,156.9,156.66,156.87,4889.0,150.0724,150.3023,150.0724,150.2736,4889.0
2020-12-08 10:40:00,156.77,156.87,156.51,156.61,1727.0,150.1778,150.2736,149.9287,150.0245,1727.0
2020-12-08 10:45:00,156.39,156.6,156.3,156.55,3408.0,149.8138,150.0149,149.7276,149.967,3408.0
2020-12-08 10:50:00,156.56,156.84,156.53,156.84,3817.0,149.9766,150.2449,149.9479,150.2449,3817.0
2020-12-08 10:55:00,156.89,157.07,156.82,156.82,3881.0,150.2928,150.4652,150.2257,150.2257,3881.0
2020-12-08 11:00:00,156.89,157.66,156.89,157.6,64314.0,150.2928,151.0304,150.2928,150.9729,64314.0
2020-12-08 11:05:00,157.61,157.68,157.37,157.68,10949.0,150.9825,151.0495,150.7526,151.0495,10949.0
2020-12-08 11:10:00,157.72,157.77,157.54,157.67,6370.0,151.0879,151.1357,150.9154,151.04,6370.0
2020-12-08 11:15:00,157.77,158.28,157.71,158.27,8432.0,151.1357,151.6243,151.0783,151.6147,8432.0
2020-12-08 11:20:00,158.1,158.16,157.83,157.83,6242.0,151.4519,151.5093,151.1932,151.1932,6242.0
2020-12-08 11:25:00,157.83,158.22,157.83,158.22,5853.0,151.1932,151.5668,151.1932,151.5668,5853.0
2020-12-08 11:30:00,158.2,158.34,158.02,158.02,3800.0,151.5477,151.6818,151.3752,151.3752,3800.0
2020-12-08 11:35:00,157.92,157.92,157.51,157.55,4428.0,151.2794,151.2794,150.8867,150.925,4428.0
2020-12-08 11:40:00,157.54,157.75,157.41,157.42,5894.0,150.9154,151.1166,150.7909,150.8005,5894.0
2020-12-08 11:45:00,157.45,158.01,157.45,157.94,19319.0,150.8292,151.3657,150.8292,151.2986,19319.0
2020-12-08 11:50:00,157.88,158.19,157.87,158.19,3994.0,151.2411,151.5381,151.2315,151.5381,3994.0
2020-12-08 11:55:00,158.35,158.35,158.08,158.16,3234.0,151.6914,151.6914,151.4327,151.5093,3234.0
2020-12-08 12:00:00,157.93,157.93,157.76,157.77,2603.0,151.289,151.289,151.1262,151.1357,2603.0
2020-12-08 12:05:00,157.67,158.03,157.67,158.0,7877.0,151.04,151.3848,151.04,151.3561,7877.0
2020-12-08 12:10:00,157.95,157.98,157.87,157.89,7422.0,151.3082,151.3369,151.2315,151.2507,7422.0
2020-12-08 12:15:00,157.85,158.05,157.84,157.99,16566.0,151.2124,151.404,151.2028,151.3465,16566.0
2020-12-08 12:20:00,158.06,158.43,157.98,158.39,15593.0,151.4136,151.768,151.3369,151.7297,15593.0
2020-12-08 12:25:00,158.43,158.57,158.38,158.52,5048.0,151.768,151.9021,151.7201,151.8542,5048.0
2020-12-08 12:30:00,158.45,158.81,158.35,158.73,19867.0,151.7872,152.132,151.6914,152.0554,19867.0
2020-12-08 12:35:00,158.77,158.77,158.43,158.67,10131.0,152.0937,152.0937,151.768,151.9979,10131.0
2020-12-08 12:40:00,158.74,158.95,158.56,158.94,22952.0,152.065,152.2661,151.8925,152.2565,22952.0
2020-12-08 12:45:00,158.96,159.12,158.85,158.87,15773.0,152.2757,152.429,152.1703,152.1895,15773.0
2020-12-08 12:50:00,158.85,158.88,158.5,158.5,5033.0,152.1703,152.1991,151.8351,151.8351,5033.0
2020-12-08 12:55:00,158.3,158.39,158.1,158.21,782.0,151.6435,151.7297,151.4519,151.5572,782.0
2020-12-08 13:00:00,158.28,158.5,158.19,158.32,24977.0,151.6243,151.8351,151.5381,151.6626,24977.0
2020-12-08 13:05:00,158.31,158.38,158.3,158.32,4052.0,151.653,151.7201,151.6435,151.6626,4052.0
2020-12-08 13:10:00,158.31,158.38,158.26,158.35,6731.0,151.653,151.7201,151.6051,151.6914,6731.0
2020-12-08 13:15:00,158.37,158.67,158.29,158.67,20147.0,151.7105,151.9979,151.6339,151.9979,20147.0
2020-12-08 13:20:00,158.63,158.63,158.32,158.4,5998.0,151.9596,151.9596,151.6626,151.7393,5998.0
2020-12-08 13:25:00,158.45,158.97,158.44,158.89,6897.0,151.7872,152.2853,151.7776,152.2087,6897.0
2020-12-08 13:30:00,158.6,158.96,158.59,158.9,6021.0,151.9308,152.2757,151.9213,152.2182,6021.0
2020-12-08 13:35:00,158.89,159.06,158.84,158.84,6810.0,152.2087,152.3715,152.1608,152.1608,6810.0
2020-12-08 13:40:00,158.84,158.91,158.73,158.86,3873.0,152.1608,152.2278,152.0554,152.1799,3873.0
2020-12-08 13:45:00,158.8,158.93,158.78,158.9,3532.0,152.1224,152.247,152.1033,152.2182,3532.0
2020-12-08 13:50:00,158.91,158.98,158.74,158.75,3682.0,152.2278,152.2949,152.065,152.0745,3682.0
2020-12-08 13:55:00,158.75,158.83,158.75,158.81,500.0,152.0745,152.1512,152.0745,152.132,500.0
2020-12-08 14:00:00,158.8,158.96,158.78,158.81,7654.0,152.1224,152.2757,152.1033,152.132,7654.0
2020-12-08 14:05:00,158.75,159.02,158.7,159.02,3358.0,152.0745,152.3332,152.0266,152.3332,3358.0
2020-12-08 14:10:00,159.01,159.14,158.99,159.14,2373.0,152.3236,152.4481,152.3044,152.4481,2373.0
2020-12-08 14:15:00,159.18,159.24,159.08,159.08,2304.0,152.4865,152.5439,152.3907,152.3907,2304.0
2020-12-08 14:20:00,159.12,159.26,159.09,159.11,2255.0,152.429,152.5631,152.4002,152.4194,2255.0
2020-12-08 14:25:00,159.16,159.28,159.16,159.25,1946.0,152.4673,152.5823,152.4673,152.5535,1946.0
2020-12-08 14:30:00,159.18,159.65,159.18,159.57,7372.0,152.4865,152.9367,152.4865,152.8601,7372.0
2020-12-08 14:35:00,159.52,159.52,159.14,159.14,1404.0,152.8122,152.8122,152.4481,152.4481,1404.0
2020-12-08 14:40:00,159.22,159.36,159.07,159.13,4704.0,152.5248,152.6589,152.3811,152.4386,4704.0
2020-12-08 14:45:00,159.32,159.32,158.96,159.04,3478.0,152.6206,152.6206,152.2757,152.3523,3478.0
2020-12-08 14:50:00,158.99,159.12,158.99,159.0,3253.0,152.3044,152.429,152.3044,152.314,3253.0
2020-12-08 14:55:00,159.0,159.1,158.96,159.07,3620.0,152.314,152.4098,152.2757,152.3811,3620.0
2020-12-08 15:00:00,159.1,159.16,159.0,159.01,3964.0,152.4098,152.4673,152.314,152.3236,3964.0
2020-12-08 15:05:00,159.03,159.1,158.94,159.05,7246.0,152.3428,152.4098,152.2565,152.3619,7246.0
2020-12-08 15:10:00,159.03,159.1,158.97,159.1,6336.0,152.3428,152.4098,152.2853,152.4098,6336.0
2020-12-08 15:15:00,159.05,159.14,159.0,159.14,3365.0,152.3619,152.4481,152.314,152.4481,3365.0
2020-12-08 15:20:00,158.99,159.17,158.99,159.09,7520.0,152.3044,152.4769,152.3044,152.4002,7520.0
2020-12-08 15:25:00,159.08,159.15,158.98,159.09,10168.0,152.3907,152.4577,152.2949,152.4002,10168.0
2020-12-08 15:30:00,159.14,159.25,159.13,159.25,8826.0,152.4481,152.5535,152.4386,152.5535,8826.0
2020-12-08 15:35:00,159.24,159.46,159.16,159.18,15984.0,152.5439,152.7547,152.4673,152.4865,15984.0
2020-12-08 15:40:00,159.06,159.39,159.02,159.2,36512.0,152.3715,152.6876,152.3332,152.5056,36512.0
2020-12-08 15:45:00,159.14,159.32,159.14,159.2,31024.0,152.4481,152.6206,152.4481,152.5056,31024.0
2020-12-08 15:50:00,159.2,159.42,159.1,159.35,36992.0,152.5056,152.7164,152.4098,152.6493,36992.0
2020-12-08 15:55:00,159.35,159.53,159.03,159.1,68391.0,152.6493,152.8217,152.3428,152.4098,68391.0
2020-12-09 09:30:00,158.88,160.03,158.66,159.73,26400.0,152.1991,153.3007,151.9883,153.0133,26400.0
2020-12-09 09:35:00,159.68,159.89,159.11,159.67,4898.0,152.9654,153.1666,152.4194,152.9559,4898.0
2020-12-09 09:40:00,159.67,160.98,159.65,160.75,4045.0,152.9559,154.2108,152.9367,153.9904,4045.0
2020-12-09 09:45:00,160.95,160.95,160.34,160.52,11929.0,154.182,154.182,153.5977,153.7701,11929.0
2020-12-09 09:50:00,160.24,160.6,160.14,160.43,5400.0,153.5019,153.8467,153.4061,153.6839,5400.0
2020-12-09 09:55:00,160.6,160.71,160.4,160.4,5003.0,153.8467,153.9521,153.6552,153.6552,5003.0
2020-12-09 10:00:00,160.53,160.56,160.03,160.18,7559.0,153.7797,153.8084,153.3007,153.4444,7559.0
2020-12-09 10:05:00,160.22,160.82,160.18,160.82,6308.0,153.4827,154.0575,153.4444,154.0575,6308.0
2020-12-09 10:10:00,160.93,160.95,160.01,160.01,2544.0,154.1629,154.182,153.2816,153.2816,2544.0
2020-12-09 10:15:00,160.05,160.58,159.9,160.3,4583.0,153.3199,153.8276,153.1762,153.5594,4583.0
2020-12-09 10:20:00,160.06,160.42,159.89,160.4,5714.0,153.3295,153.6743,153.1666,153.6552,5714.0
2020-12-09 10:25:00,160.51,160.99,160.45,160.99,3800.0,153.7605,154.2203,153.7031,154.2203,3800.0
2020-12-09 10:30:00,160.9,161.09,160.71,160.98,6419.0,154.1341,154.3161,153.9521,154.2108,6419.0
2020-12-09 10:35:00,161.09,161.22,160.98,161.09,12228.0,154.3161,154.4407,154.2108,154.3161,12228.0
2020-12-09 10:40:00,161.11,161.37,161.04,161.32,5775.0,154.3353,154.5844,154.2682,154.5365,5775.0
2020-12-09 10:45:00,161.28,161.35,160.82,160.92,5711.0,154.4982,154.5652,154.0575,154.1533,5711.0
2020-12-09 10:50:00,160.89,161.39,160.88,161.3,4784.0,154.1246,154.6035,154.115,154.5173,4784.0
2020-12-09 10:55:00,161.35,161.42,160.83,161.02,5865.0,154.5652,154.6323,154.0671,154.2491,5865.0
2020-12-09 11:00:00,160.99,161.17,160.71,160.71,4494.0,154.2203,154.3928,153.9521,153.9521,4494.0
2020-12-09 11:05:00,160.74,160.82,160.28,160.6,8118.0,153.9809,154.0575,153.5402,153.8467,8118.0
2020-12-09 11:10:00,160.61,160.93,160.6,160.74,9823.0,153.8563,154.1629,153.8467,153.9809,9823.0
2020-12-09 11:15:00,160.77,160.79,160.5,160.51,5561.0,154.0096,154.0288,153.751,153.7605,5561.0
2020-12-09 11:20:00,160.56,160.72,160.48,160.58,5800.0,153.8084,153.9617,153.7318,153.8276,5800.0
2020-12-09 11:25:00,160.6,160.71,160.47,160.53,6764.0,153.8467,153.9521,153.7222,153.7797,6764.0
2020-12-09 11:30:00,160.52,160.69,160.31,160.43,6602.0,153.7701,153.933,153.5689,153.6839,6602.0
2020-12-09 11:35:00,160.37,160.46,160.23,160.45,5958.0,153.6264,153.7126,153.4923,153.7031,5958.0
2020-12-09 11:40:00,160.42,160.46,159.94,160.02,6056.0,153.6743,153.7126,153.2145,153.2911,6056.0
2020-12-09 11:45:00,159.92,160.17,159.85,159.86,6295.0,153.1953,153.4348,153.1283,153.1379,6295.0
2020-12-09 11:50:00,159.85,160.11,159.85,160.0,23147.0,153.1283,153.3774,153.1283,153.272,23147.0
2020-12-09 11:55:00,159.99,160.07,159.85,159.85,13296.0,153.2624,153.339,153.1283,153.1283,13296.0
2020-12-09 12:00:00,159.79,159.95,159.77,159.91,5518.0,153.0708,153.2241,153.0516,153.1858,5518.0
2020-12-09 12:05:00,159.89,160.04,159.88,160.02,6784.0,153.1666,153.3103,153.157,153.2911,6784.0
2020-12-09 12:10:00,160.0,160.2,159.88,159.99,5646.0,153.272,153.4636,153.157,153.2624,5646.0
2020-12-09 12:15:00,159.95,159.99,159.8,159.92,3426.0,153.2241,153.2624,153.0804,153.1953,3426.0
2020-12-09 12:20:00,159.92,160.09,159.89,160.08,5217.0,153.1953,153.3582,153.1666,153.3486,5217.0
2020-12-09 12:25:00,160.07,160.09,159.94,159.94,15857.0,153.339,153.3582,153.2145,153.2145,15857.0
2020-12-09 12:30:00,159.98,160.02,159.77,159.78,4451.0,153.2528,153.2911,153.0516,153.0612,4451.0
2020-12-09 12:35:00,159.86,159.9,159.49,159.52,7613.0,153.1379,153.1762,152.7834,152.8122,7613.0
2020-12-09 12:40:00,159.64,159.75,159.59,159.59,6012.0,152.9271,153.0325,152.8792,152.8792,6012.0
2020-12-09 12:45:00,159.51,159.65,159.41,159.64,7891.0,152.8026,152.9367,152.7068,152.9271,7891.0
2020-12-09 12:50:00,159.63,159.66,159.41,159.62,4743.0,152.9175,152.9463,152.7068,152.908,4743.0
2020-12-09 12:55:00,159.69,159.88,159.62,159.84,5928.0,152.975,153.157,152.908,153.1187,5928.0
2020-12-09 13:00:00,159.77,159.78,159.37,159.37,8872.0,153.0516,153.0612,152.6685,152.6685,8872.0
2020-12-09 13:05:00,159.45,159.73,159.41,159.54,11227.0,152.7451,153.0133,152.7068,152.8313,11227.0
2020-12-09 13:10:00,159.5,159.55,159.38,159.54,6416.0,152.793,152.8409,152.678,152.8313,6416.0
2020-12-09 13:15:00,159.61,159.63,159.38,159.57,8914.0,152.8984,152.9175,152.678,152.8601,8914.0
2020-12-09 13:20:00,159.58,159.59,159.11,159.11,16277.0,152.8696,152.8792,152.4194,152.4194,16277.0
2020-12-09 13:25:00,159.09,159.29,159.04,159.2,5666.0,152.4002,152.5918,152.3523,152.5056,5666.0
2020-12-09 13:30:00,159.12,159.17,158.96,158.97,2901.0,152.429,152.4769,152.2757,152.2853,2901.0
2020-12-09 13:35:00,158.88,159.17,158.79,159.12,6803.0,152.1991,152.4769,152.1129,152.429,6803.0
2020-12-09 13:40:00,159.06,159.31,159.02,159.19,11841.0,152.3715,152.611,152.3332,152.496,11841.0
2020-12-09 13:45:00,159.22,159.33,159.01,159.23,4373.0,152.5248,152.6301,152.3236,152.5344,4373.0
2020-12-09 13:50:00,159.33,159.37,158.89,158.9,5708.0,152.6301,152.6685,152.2087,152.2182,5708.0
2020-12-09 13:55:00,158.92,158.94,158.32,158.49,5044.0,152.2374,152.2565,151.6626,151.8255,5044.0
2020-12-09 14:00:00,158.48,158.8,158.39,158.68,8107.0,151.8159,152.1224,151.7297,152.0075,8107.0
2020-12-09 14:05:00,158.75,158.77,158.51,158.77,2750.0,152.0745,152.0937,151.8446,152.0937,2750.0
2020-12-09 14:10:00,158.59,158.8,158.59,158.73,4210.0,151.9213,152.1224,151.9213,152.0554,4210.0
2020-12-09 14:15:00,158.59,158.59,158.27,158.32,11447.0,151.9213,151.9213,151.6147,151.6626,11447.0
2020-12-09 14:20:00,158.42,158.59,158.36,158.47,12217.0,151.7584,151.9213,151.7009,151.8063,12217.0
2020-12-09 14:25:00,158.42,158.76,158.36,158.75,33231.0,151.7584,152.0841,151.7009,152.0745,33231.0
2020-12-09 14:30:00,158.72,158.97,158.52,158.79,37129.0,152.0458,152.2853,151.8542,152.1129,37129.0
2020-12-09 14:35:00,158.83,158.83,158.64,158.66,4719.0,152.1512,152.1512,151.9692,151.9883,4719.0
2020-12-09 14:40:00,158.69,158.72,158.45,158.7,8061.0,152.0171,152.0458,151.7872,152.0266,8061.0
2020-12-09 14:45:00,158.68,158.86,158.62,158.86,13845.0,152.0075,152.1799,151.95,152.1799,13845.0
2020-12-09 14:50:00,158.81,158.81,158.56,158.66,7671.0,152.132,152.132,151.8925,151.9883,7671.0
2020-12-09 14:55:00,158.64,158.88,158.52,158.88,7318.0,151.9692,152.1991,151.8542,152.1991,7318.0
2020-12-09 15:00:00,158.87,159.05,158.85,158.98,5937.0,152.1895,152.3619,152.1703,152.2949,5937.0
2020-12-09 15:05:00,159.03,159.61,159.02,159.61,2920.0,152.3428,152.8984,152.3332,152.8984,2920.0
2020-12-09 15:10:00,159.64,159.92,159.49,159.52,7062.0,152.9271,153.1953,152.7834,152.8122,7062.0
2020-12-09 15:15:00,159.52,159.54,159.39,159.54,8428.0,152.8122,152.8313,152.6876,152.8313,8428.0
2020-12-09 15:20:00,159.6,159.73,159.56,159.61,6018.0,152.8888,153.0133,152.8505,152.8984,6018.0
2020-12-09 15:25:00,159.64,159.66,159.55,159.62,6245.0,152.9271,152.9463,152.8409,152.908,6245.0
2020-12-09 15:30:00,159.55,159.7,159.34,159.45,24537.0,152.8409,152.9846,152.6397,152.7451,24537.0
2020-12-09 15:35:00,159.47,159.8,159.39,159.74,16908.0,152.7643,153.0804,152.6876,153.0229,16908.0
2020-12-09 15:40:00,159.74,160.44,159.73,160.28,26756.0,153.0229,153.6935,153.0133,153.5402,26756.0
2020-12-09 15:45:00,160.29,160.55,160.11,160.11,42023.0,153.5498,153.7988,153.3774,153.3774,42023.0
2020-12-09 15:50:00,159.79,160.52,159.79,160.39,53769.0,153.0708,153.7701,153.0708,153.6456,53769.0
2020-12-09 15:55:00,160.38,160.89,159.93,159.93,118327.0,153.636,154.1246,153.2049,153.2049,118327.0
2020-12-10 09:30:00,159.39,160.61,159.39,160.17,21987.0,152.6876,153.8563,152.6876,153.4348,21987.0
2020-12-10 09:35:00,160.39,161.24,160.08,160.74,13638.0,153.6456,154.4598,153.3486,153.9809,13638.0
2020-12-10 09:40:00,160.98,163.27,160.98,163.19,26955.0,154.2108,156.4045,154.2108,156.3278,26955.0
2020-12-10 09:45:00,163.26,164.22,163.01,164.19,50830.0,156.3949,157.3145,156.1554,157.2858,50830.0
2020-12-10 09:50:00,163.89,164.22,162.71,162.9,16441.0,156.9984,157.3145,155.868,156.05,16441.0
2020-12-10 09:55:00,163.02,163.78,162.65,163.66,9867.0,156.165,156.893,155.8105,156.7781,9867.0
2020-12-10 10:00:00,163.53,163.56,162.53,162.64,21851.0,156.6535,156.6823,155.6956,155.801,21851.0
2020-12-10 10:05:00,162.38,162.67,161.83,161.86,6363.0,155.5519,155.8297,155.025,155.0538,6363.0
2020-12-10 10:10:00,161.81,162.07,161.58,161.68,7714.0,155.0059,155.2549,154.7855,154.8813,7714.0
2020-12-10 10:15:00,161.51,161.67,161.0,161.32,10451.0,154.7185,154.8718,154.2299,154.5365,10451.0
2020-12-10 10:20:00,161.34,161.43,160.8,161.13,9322.0,154.5556,154.6418,154.0383,154.3545,9322.0
2020-12-10 10:25:00,160.95,161.52,160.83,161.48,10216.0,154.182,154.7281,154.0671,154.6897,10216.0
2020-12-10 10:30:00,161.53,161.6,160.92,161.34,27625.0,154.7376,154.8047,154.1533,154.5556,27625.0
2020-12-10 10:35:00,161.44,162.06,161.29,162.02,5501.0,154.6514,155.2454,154.5077,155.207,5501.0
2020-12-10 10:40:00,161.74,162.01,161.65,161.91,6336.0,154.9388,155.1975,154.8526,155.1017,6336.0
2020-12-10 10:45:00,161.93,162.07,161.62,161.72,10540.0,155.1208,155.2549,154.8239,154.9196,10540.0
2020-12-10 10:50:00,161.72,162.29,161.61,162.24,10787.0,154.9196,155.4657,154.8143,155.4178,10787.0
2020-12-10 10:55:00,162.17,162.2,161.69,161.73,14547.0,155.3507,155.3795,154.8909,154.9292,14547.0
2020-12-10 11:00:00,161.49,162.12,161.49,161.87,17890.0,154.6993,155.3028,154.6993,155.0633,17890.0
2020-12-10 11:05:00,161.8,162.07,161.8,161.88,7429.0,154.9963,155.2549,154.9963,155.0729,7429.0
2020-12-10 11:10:00,161.95,162.05,161.8,161.98,19256.0,155.14,155.2358,154.9963,155.1687,19256.0
2020-12-10 11:15:00,161.87,161.93,161.58,161.89,7221.0,155.0633,155.1208,154.7855,155.0825,7221.0
2020-12-10 11:20:00,161.92,161.93,161.49,161.58,12274.0,155.1112,155.1208,154.6993,154.7855,12274.0
2020-12-10 11:25:00,161.58,161.63,161.22,161.22,2267.0,154.7855,154.8334,154.4407,154.4407,2267.0
2020-12-10 11:30:00,161.23,161.37,161.05,161.14,5887.0,154.4503,154.5844,154.2778,154.364,5887.0
2020-12-10 11:35:00,161.27,161.42,161.2,161.21,4822.0,154.4886,154.6323,154.4215,154.4311,4822.0
2020-12-10 11:40:00,161.15,161.22,160.99,161.01,5942.0,154.3736,154.4407,154.2203,154.2395,5942.0
2020-12-10 11:45:00,160.92,161.45,160.77,161.43,9758.0,154.1533,154.661,154.0096,154.6418,9758.0
2020-12-10 11:50:00,161.41,161.44,161.11,161.11,2958.0,154.6227,154.6514,154.3353,154.3353,2958.0
2020-12-10 11:55:00,161.09,161.35,161.08,161.15,7801.0,154.3161,154.5652,154.3066,154.3736,7801.0
2020-12-10 12:00:00,161.18,161.21,160.96,161.11,8195.0,154.4024,154.4311,154.1916,154.3353,8195.0
2020-12-10 12:05:00,161.15,161.2,161.06,161.1,13752.0,154.3736,154.4215,154.2874,154.3257,13752.0
2020-12-10 12:10:00,161.15,161.59,161.08,161.57,24508.0,154.3736,154.7951,154.3066,154.776,24508.0
2020-12-10 12:15:00,161.46,162.11,161.46,161.65,10300.0,154.6706,155.2933,154.6706,154.8526,10300.0
2020-12-10 12:20:00,161.71,161.79,161.53,161.68,2670.0,154.9101,154.9867,154.7376,154.8813,2670.0
2020-12-10 12:25:00,161.6,161.72,161.51,161.6,3672.0,154.8047,154.9196,154.7185,154.8047,3672.0
2020-12-10 12:30:00,161.59,161.76,161.49,161.55,2848.0,154.7951,154.958,154.6993,154.7568,2848.0
2020-12-10 12:35:00,161.58,161.64,161.38,161.46,2702.0,154.7855,154.843,154.5939,154.6706,2702.0
2020-12-10 12:40:00,161.45,161.54,161.33,161.33,4738.0,154.661,154.7472,154.546,154.546,4738.0
2020-12-10 12:45:00,161.35,161.41,161.25,161.34,2100.0,154.5652,154.6227,154.4694,154.5556,2100.0
2020-12-10 12:50:00,161.3,161.33,161.02,161.04,3408.0,154.5173,154.546,154.2491,154.2682,3408.0
2020-12-10 12:55:00,161.0,161.18,160.96,160.96,3171.0,154.2299,154.4024,154.1916,154.1916,3171.0
2020-12-10 13:00:00,160.89,161.12,160.88,161.06,2803.0,154.1246,154.3449,154.115,154.2874,2803.0
2020-12-10 13:05:00,161.07,161.56,161.07,161.56,3860.0,154.297,154.7664,154.297,154.7664,3860.0
2020-12-10 13:10:00,161.65,161.65,161.34,161.39,1734.0,154.8526,154.8526,154.5556,154.6035,1734.0
2020-12-10 13:15:00,161.46,161.48,161.26,161.32,2828.0,154.6706,154.6897,154.479,154.5365,2828.0
2020-12-10 13:20:00,161.42,161.55,161.42,161.46,1800.0,154.6323,154.7568,154.6323,154.6706,1800.0
2020-12-10 13:25:00,161.53,161.53,161.16,161.16,3850.0,154.7376,154.7376,154.3832,154.3832,3850.0
2020-12-10 13:30:00,161.12,161.35,161.12,161.18,4761.0,154.3449,154.5652,154.3449,154.4024,4761.0
2020-12-10 13:35:00,161.2,161.51,161.14,161.44,3478.0,154.4215,154.7185,154.364,154.6514,3478.0
2020-12-10 13:40:00,161.41,161.54,161.3,161.32,6358.0,154.6227,154.7472,154.5173,154.5365,6358.0
2020-12-10 13:45:00,161.33,161.33,161.11,161.17,2178.0,154.546,154.546,154.3353,154.3928,2178.0
2020-12-10 13:50:00,161.18,161.3,161.09,161.15,3675.0,154.4024,154.5173,154.3161,154.3736,3675.0
2020-12-10 13:55:00,161.14,161.24,160.97,161.14,5922.0,154.364,154.4598,154.2012,154.364,5922.0
2020-12-10 14:00:00,161.17,161.56,161.02,161.47,10168.0,154.3928,154.7664,154.2491,154.6802,10168.0
2020-12-10 14:05:00,161.5,161.61,161.39,161.57,7019.0,154.7089,154.8143,154.6035,154.776,7019.0
2020-12-10 14:10:00,161.67,161.74,161.42,161.53,3655.0,154.8718,154.9388,154.6323,154.7376,3655.0
2020-12-10 14:15:00,161.54,161.71,161.5,161.67,4187.0,154.7472,154.9101,154.7089,154.8718,4187.0
2020-12-10 14:20:00,161.72,161.78,161.47,161.64,3960.0,154.9196,154.9771,154.6802,154.843,3960.0
2020-12-10 14:25:00,161.62,161.82,161.58,161.62,3439.0,154.8239,155.0154,154.7855,154.8239,3439.0
2020-12-10 14:30:00,161.65,161.81,161.62,161.75,2451.0,154.8526,155.0059,154.8239,154.9484,2451.0
2020-12-10 14:35:00,161.83,161.96,161.81,161.92,4729.0,155.025,155.1496,155.0059,155.1112,4729.0
2020-12-10 14:40:00,161.85,161.86,161.7,161.81,3011.0,155.0442,155.0538,154.9005,155.0059,3011.0
2020-12-10 14:45:00,161.81,161.93,161.73,161.82,4308.0,155.0059,155.1208,154.9292,155.0154,4308.0
2020-12-10 14:50:00,161.84,161.95,161.76,161.9,8919.0,155.0346,155.14,154.958,155.0921,8919.0
2020-12-10 14:55:00,161.96,162.02,161.37,161.47,10848.0,155.1496,155.207,154.5844,154.6802,10848.0
2020-12-10 15:00:00,161.53,161.91,161.48,161.9,8698.0,154.7376,155.1017,154.6897,155.0921,8698.0
2020-12-10 15:05:00,161.87,162.2,161.86,161.98,11636.0,155.0633,155.3795,155.0538,155.1687,11636.0
2020-12-10 15:10:00,161.92,162.22,161.92,162.01,5556.0,155.1112,155.3986,155.1112,155.1975,5556.0
2020-12-10 15:15:00,161.95,162.08,161.93,161.97,10158.0,155.14,155.2645,155.1208,155.1591,10158.0
2020-12-10 15:20:00,161.92,161.97,161.69,161.69,10119.0,155.1112,155.1591,154.8909,154.8909,10119.0
2020-12-10 15:25:00,161.69,161.69,161.44,161.48,10448.0,154.8909,154.8909,154.6514,154.6897,10448.0
2020-12-10 15:30:00,161.55,161.75,161.5,161.71,14060.0,154.7568,154.9484,154.7089,154.9101,14060.0
2020-12-10 15:35:00,161.7,161.7,161.34,161.46,11200.0,154.9005,154.9005,154.5556,154.6706,11200.0
2020-12-10 15:40:00,161.42,161.51,161.31,161.34,13024.0,154.6323,154.7185,154.5269,154.5556,13024.0
2020-12-10 15:45:00,161.36,161.52,161.3,161.36,17189.0,154.5748,154.7281,154.5173,154.5748,17189.0
2020-12-10 15:50:00,161.4,161.75,161.4,161.75,32020.0,154.6131,154.9484,154.6131,154.9484,32020.0
2020-12-10 15:55:00,161.74,161.86,161.65,161.82,112619.0,154.9388,155.0538,154.8526,155.0154,112619.0
2020-12-11 09:30:00,160.32,161.07,160.14,161.0,21905.0,153.5785,154.297,153.4061,154.2299,21905.0
2020-12-11 09:35:00,160.69,161.44,160.49,161.44,1600.0,153.933,154.6514,153.7414,154.6514,1600.0
2020-12-11 09:40:00,161.21,161.24,160.8,160.81,4796.0,154.4311,154.4598,154.0383,154.0479,4796.0
2020-12-11 09:45:00,160.99,161.09,160.4,160.63,13141.0,154.2203,154.3161,153.6552,153.8755,13141.0
2020-12-11 09:50:00,160.71,160.89,159.69,160.7,11610.0,153.9521,154.1246,152.975,153.9425,11610.0
2020-12-11 09:55:00,160.57,160.67,160.38,160.38,5872.0,153.818,153.9138,153.636,153.636,5872.0
2020-12-11 10:00:00,160.16,160.67,160.11,160.21,5106.0,153.4252,153.9138,153.3774,153.4731,5106.0
2020-12-11 10:05:00,160.2,160.2,159.58,159.65,6409.0,153.4636,153.4636,152.8696,152.9367,6409.0
2020-12-11 10:10:00,159.65,159.99,159.17,159.97,7085.0,152.9367,153.2624,152.4769,153.2432,7085.0
2020-12-11 10:15:00,159.97,160.09,159.55,159.55,6099.0,153.2432,153.3582,152.8409,152.8409,6099.0
2020-12-11 10:20:00,159.5,159.6,158.55,158.78,24783.0,152.793,152.8888,151.8829,152.1033,24783.0
2020-12-11 10:25:00,158.8,158.84,158.38,158.38,6971.0,152.1224,152.1608,151.7201,151.7201,6971.0
2020-12-11 10:30:00,158.31,158.48,158.03,158.22,8193.0,151.653,151.8159,151.3848,151.5668,8193.0
2020-12-11 10:35:00,158.16,158.16,157.83,158.08,6818.0,151.5093,151.5093,151.1932,151.4327,6818.0
2020-12-11 10:40:00,158.08,158.11,157.93,158.05,3357.0,151.4327,151.4615,151.289,151.404,3357.0
2020-12-11 10:45:00,158.16,158.37,157.87,158.1,5821.0,151.5093,151.7105,151.2315,151.4519,5821.0
2020-12-11 10:50:00,158.06,158.06,157.59,157.6,5365.0,151.4136,151.4136,150.9633,150.9729,5365.0
2020-12-11 10:55:00,157.62,158.02,157.5,157.79,22105.0,150.9921,151.3752,150.8771,151.1549,22105.0
2020-12-11 11:00:00,157.88,157.92,157.61,157.61,17183.0,151.2411,151.2794,150.9825,150.9825,17183.0
2020-12-11 11:05:00,157.68,157.68,156.97,157.64,20872.0,151.0495,151.0495,150.3694,151.0112,20872.0
2020-12-11 11:10:00,157.76,157.76,157.36,157.36,2546.0,151.1262,151.1262,150.743,150.743,2546.0
2020-12-11 11:15:00,157.35,157.43,157.13,157.31,15616.0,150.7334,150.81,150.5227,150.6951,15616.0
2020-12-11 11:20:00,157.43,157.43,157.04,157.19,6071.0,150.81,150.81,150.4364,150.5801,6071.0
2020-12-11 11:25:00,157.25,157.25,157.09,157.13,6423.0,150.6376,150.6376,150.4843,150.5227,6423.0
2020-12-11 11:30:00,157.18,157.24,157.01,157.11,5200.0,150.5706,150.628,150.4077,150.5035,5200.0
2020-12-11 11:35:00,157.04,157.26,156.78,157.25,7303.0,150.4364,150.6472,150.1874,150.6376,7303.0
2020-12-11 11:40:00,157.18,157.61,157.1,157.61,11168.0,150.5706,150.9825,150.4939,150.9825,11168.0
2020-12-11 11:45:00,157.48,157.63,157.23,157.48,6287.0,150.8579,151.0016,150.6185,150.8579,6287.0
2020-12-11 11:50:00,157.48,157.75,157.48,157.75,1900.0,150.8579,151.1166,150.8579,151.1166,1900.0
2020-12-11 11:55:00,157.81,157.91,157.64,157.8,3632.0,151.1741,151.2699,151.0112,151.1645,3632.0
2020-12-11 12:00:00,157.8,157.8,157.32,157.32,5255.0,151.1645,151.1645,150.7047,150.7047,5255.0
2020-12-11 12:05:00,157.23,157.39,157.11,157.2,14629.0,150.6185,150.7717,150.5035,150.5897,14629.0
2020-12-11 12:10:00,157.21,157.3,156.78,156.79,9745.0,150.5993,150.6855,150.1874,150.197,9745.0
2020-12-11 12:15:00,156.74,157.05,156.67,156.95,5375.0,150.1491,150.446,150.082,150.3502,5375.0
2020-12-11 12:20:00,156.81,157.07,156.69,157.06,1620.0,150.2161,150.4652,150.1012,150.4556,1620.0
2020-12-11 12:25:00,157.06,157.25,156.93,157.13,19246.0,150.4556,150.6376,150.3311,150.5227,19246.0
2020-12-11 12:30:00,157.18,157.18,156.91,157.0,5265.0,150.5706,150.5706,150.3119,150.3981,5265.0
2020-12-11 12:35:00,156.99,157.41,156.94,157.41,13596.0,150.3885,150.7909,150.3406,150.7909,13596.0
2020-12-11 12:40:00,157.41,157.78,157.41,157.71,5887.0,150.7909,151.1453,150.7909,151.0783,5887.0
2020-12-11 12:45:00,157.71,157.94,157.61,157.94,1903.0,151.0783,151.2986,150.9825,151.2986,1903.0
2020-12-11 12:50:00,158.02,158.43,158.02,158.11,9499.0,151.3752,151.768,151.3752,151.4615,9499.0
2020-12-11 12:55:00,158.0,158.0,157.41,157.59,9564.0,151.3561,151.3561,150.7909,150.9633,9564.0
2020-12-11 13:00:00,157.43,157.52,157.28,157.52,6890.0,150.81,150.8963,150.6664,150.8963,6890.0
2020-12-11 13:05:00,157.54,157.54,157.0,157.03,21659.0,150.9154,150.9154,150.3981,150.4269,21659.0
2020-12-11 13:10:00,157.13,157.32,157.08,157.27,8234.0,150.5227,150.7047,150.4748,150.6568,8234.0
2020-12-11 13:15:00,157.33,157.33,157.16,157.16,3096.0,150.7142,150.7142,150.5514,150.5514,3096.0
2020-12-11 13:20:00,157.19,157.27,157.14,157.19,2626.0,150.5801,150.6568,150.5322,150.5801,2626.0
2020-12-11 13:25:00,157.25,157.41,157.2,157.37,9286.0,150.6376,150.7909,150.5897,150.7526,9286.0
2020-12-11 13:30:00,157.38,157.53,157.16,157.43,4368.0,150.7621,150.9058,150.5514,150.81,4368.0
2020-12-11 13:35:00,157.4,157.45,157.24,157.31,15106.0,150.7813,150.8292,150.628,150.6951,15106.0
2020-12-11 13:40:00,157.31,157.46,157.29,157.33,8755.0,150.6951,150.8388,150.6759,150.7142,8755.0
2020-12-11 13:45:00,157.3,157.32,157.22,157.31,2683.0,150.6855,150.7047,150.6089,150.6951,2683.0
2020-12-11 13:50:00,157.37,157.38,157.15,157.28,2603.0,150.7526,150.7621,150.5418,150.6664,2603.0
2020-12-11 13:55:00,157.34,157.38,157.21,157.3,6815.0,150.7238,150.7621,150.5993,150.6855,6815.0
2020-12-11 14:00:00,157.34,157.53,157.18,157.21,8298.0,150.7238,150.9058,150.5706,150.5993,8298.0
2020-12-11 14:05:00,157.21,157.21,156.93,157.02,11042.0,150.5993,150.5993,150.3311,150.4173,11042.0
2020-12-11 14:10:00,157.03,157.04,156.77,157.01,4701.0,150.4269,150.4364,150.1778,150.4077,4701.0
2020-12-11 14:15:00,157.06,157.1,156.87,156.93,10042.0,150.4556,150.4939,150.2736,150.3311,10042.0
2020-12-11 14:20:00,156.99,157.06,156.89,157.01,10230.0,150.3885,150.4556,150.2928,150.4077,10230.0
2020-12-11 14:25:00,157.0,157.05,156.88,157.03,5160.0,150.3981,150.446,150.2832,150.4269,5160.0
2020-12-11 14:30:00,157.04,157.26,156.95,157.24,4502.0,150.4364,150.6472,150.3502,150.628,4502.0
2020-12-11 14:35:00,157.2,157.49,157.2,157.32,3613.0,150.5897,150.8675,150.5897,150.7047,3613.0
2020-12-11 14:40:00,157.27,157.38,157.22,157.24,5886.0,150.6568,150.7621,150.6089,150.628,5886.0
2020-12-11 14:45:00,157.27,157.3,157.01,157.3,4225.0,150.6568,150.6855,150.4077,150.6855,4225.0
2020-12-11 14:50:00,157.2,157.2,157.03,157.2,2500.0,150.5897,150.5897,150.4269,150.5897,2500.0
2020-12-11 14:55:00,157.14,157.42,157.14,157.36,5424.0,150.5322,150.8005,150.5322,150.743,5424.0
2020-12-11 15:00:00,157.31,157.39,157.0,157.0,8198.0,150.6951,150.7717,150.3981,150.3981,8198.0
2020-12-11 15:05:00,156.96,157.16,156.96,157.1,3654.0,150.3598,150.5514,150.3598,150.4939,3654.0
2020-12-11 15:10:00,157.14,157.4,157.14,157.4,2772.0,150.5322,150.7813,150.5322,150.7813,2772.0
2020-12-11 15:15:00,157.44,157.72,157.44,157.69,3616.0,150.8196,151.0879,150.8196,151.0591,3616.0
2020-12-11 15:20:00,157.71,157.71,157.19,157.25,16869.0,151.0783,151.0783,150.5801,150.6376,16869.0
2020-12-11 15:25:00,157.19,157.45,157.19,157.21,3884.0,150.5801,150.8292,150.5801,150.5993,3884.0
2020-12-11 15:30:00,157.22,157.35,157.09,157.17,15154.0,150.6089,150.7334,150.4843,150.561,15154.0
2020-12-11 15:35:00,157.18,157.38,157.16,157.34,17922.0,150.5706,150.7621,150.5514,150.7238,17922.0
2020-12-11 15:40:00,157.38,157.65,157.34,157.53,9798.0,150.7621,151.0208,150.7238,150.9058,9798.0
2020-12-11 15:45:00,157.56,157.72,157.49,157.66,13301.0,150.9346,151.0879,150.8675,151.0304,13301.0
2020-12-11 15:50:00,157.55,157.79,157.45,157.56,15324.0,150.925,151.1549,150.8292,150.9346,15324.0
2020-12-11 15:55:00,157.56,157.74,157.5,157.61,42538.0,150.9346,151.107,150.8771,150.9825,42538.0
2020-12-14 09:30:00,163.87,164.75,162.05,164.75,56960.0,156.9792,157.8222,155.2358,157.8222,56960.0
2020-12-14 09:35:00,164.93,165.24,163.0,163.0,32062.0,157.9947,158.2916,156.1458,156.1458,32062.0
2020-12-14 09:40:00,162.94,163.48,162.62,163.34,18902.0,156.0883,156.6056,155.7818,156.4715,18902.0
2020-12-14 09:45:00,163.22,163.36,162.45,162.62,13807.0,156.3566,156.4907,155.619,155.7818,13807.0
2020-12-14 09:50:00,162.55,162.76,161.69,161.72,35470.0,155.7147,155.9159,154.8909,154.9196,35470.0
2020-12-14 09:55:00,162.0,162.13,161.33,161.63,24119.0,155.1879,155.3124,154.546,154.8334,24119.0
2020-12-14 10:00:00,161.67,161.95,161.11,161.44,25009.0,154.8718,155.14,154.3353,154.6514,25009.0
2020-12-14 10:05:00,161.43,161.7,161.17,161.32,13295.0,154.6418,154.9005,154.3928,154.5365,13295.0
2020-12-14 10:10:00,161.22,161.23,160.71,161.07,14809.0,154.4407,154.4503,153.9521,154.297,14809.0
2020-12-14 10:15:00,161.17,161.66,161.07,161.52,5683.0,154.3928,154.8622,154.297,154.7281,5683.0
2020-12-14 10:20:00,161.21,161.4,161.12,161.35,7621.0,154.4311,154.6131,154.3449,154.5652,7621.0
2020-12-14 10:25:00,161.29,162.2,161.23,162.12,8244.0,154.5077,155.3795,154.4503,155.3028,8244.0
2020-12-14 10:30:00,162.17,162.17,161.55,162.0,3787.0,155.3507,155.3507,154.7568,155.1879,3787.0
2020-12-14 10:35:00,162.03,162.03,161.38,161.38,6065.0,155.2166,155.2166,154.5939,154.5939,6065.0
2020-12-14 10:40:00,161.48,161.52,161.22,161.34,6928.0,154.6897,154.7281,154.4407,154.5556,6928.0
2020-12-14 10:45:00,161.26,161.26,160.84,161.02,11741.0,154.479,154.479,154.0767,154.2491,11741.0
2020-12-14 10:50:00,161.0,161.19,160.7,160.9,14337.0,154.2299,154.4119,153.9425,154.1341,14337.0
2020-12-14 10:55:00,160.91,161.22,160.55,160.56,6045.0,154.1437,154.4407,153.7988,153.8084,6045.0
2020-12-14 11:00:00,160.65,161.07,160.55,160.98,7980.0,153.8946,154.297,153.7988,154.2108,7980.0
2020-12-14 11:05:00,161.06,161.4,160.62,160.63,8454.0,154.2874,154.6131,153.8659,153.8755,8454.0
2020-12-14 11:10:00,160.62,160.86,160.43,160.61,6379.0,153.8659,154.0958,153.6839,153.8563,6379.0
2020-12-14 11:15:00,160.68,160.77,160.38,160.55,11746.0,153.9234,154.0096,153.636,153.7988,11746.0
2020-12-14 11:20:00,160.55,160.69,160.43,160.52,6847.0,153.7988,153.933,153.6839,153.7701,6847.0
2020-12-14 11:25:00,160.5,160.73,160.36,160.36,8962.0,153.751,153.9713,153.6168,153.6168,8962.0
2020-12-14 11:30:00,160.41,160.41,159.71,160.28,9721.0,153.6647,153.6647,152.9942,153.5402,9721.0
2020-12-14 11:35:00,160.3,160.39,159.82,159.95,8714.0,153.5594,153.6456,153.0995,153.2241,8714.0
2020-12-14 11:40:00,159.93,160.26,159.8,160.14,7939.0,153.2049,153.521,153.0804,153.4061,7939.0
2020-12-14 11:45:00,160.16,160.39,160.12,160.18,10618.0,153.4252,153.6456,153.3869,153.4444,10618.0
2020-12-14 11:50:00,160.18,160.47,159.93,160.47,10820.0,153.4444,153.7222,153.2049,153.7222,10820.0
2020-12-14 11:55:00,160.62,160.87,160.28,160.87,8484.0,153.8659,154.1054,153.5402,154.1054,8484.0
2020-12-14 12:00:00,160.81,161.02,160.47,160.78,11622.0,154.0479,154.2491,153.7222,154.0192,11622.0
2020-12-14 12:05:00,160.72,160.97,160.68,160.97,6900.0,153.9617,154.2012,153.9234,154.2012,6900.0
2020-12-14 12:10:00,160.97,161.46,160.87,161.38,7062.0,154.2012,154.6706,154.1054,154.5939,7062.0
2020-12-14 12:15:00,161.45,161.45,161.16,161.21,4535.0,154.661,154.661,154.3832,154.4311,4535.0
2020-12-14 12:20:00,161.22,161.39,160.88,161.37,11368.0,154.4407,154.6035,154.115,154.5844,11368.0
2020-12-14 12:25:00,161.41,161.64,161.2,161.64,9717.0,154.6227,154.843,154.4215,154.843,9717.0
2020-12-14 12:30:00,161.71,162.08,161.51,161.77,11754.0,154.9101,155.2645,154.7185,154.9675,11754.0
2020-12-14 12:35:00,161.74,162.1,161.56,162.1,5545.0,154.9388,155.2837,154.7664,155.2837,5545.0
2020-12-14 12:40:00,162.16,162.16,161.72,161.79,6379.0,155.3411,155.3411,154.9196,154.9867,6379.0
2020-12-14 12:45:00,161.76,161.76,161.43,161.44,7316.0,154.958,154.958,154.6418,154.6514,7316.0
2020-12-14 12:50:00,161.42,161.61,161.21,161.52,8520.0,154.6323,154.8143,154.4311,154.7281,8520.0
2020-12-14 12:55:00,161.55,161.55,160.93,161.05,9351.0,154.7568,154.7568,154.1629,154.2778,9351.0
2020-12-14 13:00:00,161.1,161.51,161.03,161.34,8181.0,154.3257,154.7185,154.2587,154.5556,8181.0
2020-12-14 13:05:00,161.39,161.39,161.15,161.19,6787.0,154.6035,154.6035,154.3736,154.4119,6787.0
2020-12-14 13:10:00,161.2,161.71,161.17,161.62,10791.0,154.4215,154.9101,154.3928,154.8239,10791.0
2020-12-14 13:15:00,161.5,161.52,161.41,161.44,4255.0,154.7089,154.7281,154.6227,154.6514,4255.0
2020-12-14 13:20:00,161.45,161.67,161.14,161.14,4510.0,154.661,154.8718,154.364,154.364,4510.0
2020-12-14 13:25:00,161.27,161.59,161.27,161.34,5710.0,154.4886,154.7951,154.4886,154.5556,5710.0
2020-12-14 13:30:00,161.34,161.6,161.32,161.53,6894.0,154.5556,154.8047,154.5365,154.7376,6894.0
2020-12-14 13:35:00,161.61,161.86,161.55,161.86,4307.0,154.8143,155.0538,154.7568,155.0538,4307.0
2020-12-14 13:40:00,161.98,161.98,161.63,161.72,5273.0,155.1687,155.1687,154.8334,154.9196,5273.0
2020-12-14 13:45:00,161.72,161.77,161.31,161.47,7389.0,154.9196,154.9675,154.5269,154.6802,7389.0
2020-12-14 13:50:00,161.59,161.74,161.51,161.66,4624.0,154.7951,154.9388,154.7185,154.8622,4624.0
2020-12-14 13:55:00,161.65,161.97,161.53,161.53,4582.0,154.8526,155.1591,154.7376,154.7376,4582.0
2020-12-14 14:00:00,161.59,161.83,161.52,161.76,7472.0,154.7951,155.025,154.7281,154.958,7472.0
2020-12-14 14:05:00,161.72,161.94,161.63,161.77,5545.0,154.9196,155.1304,154.8334,154.9675,5545.0
2020-12-14 14:10:00,161.8,161.85,161.46,161.46,5869.0,154.9963,155.0442,154.6706,154.6706,5869.0
2020-12-14 14:15:00,161.47,161.9,161.45,161.89,5793.0,154.6802,155.0921,154.661,155.0825,5793.0
2020-12-14 14:20:00,161.89,162.07,161.64,161.79,5576.0,155.0825,155.2549,154.843,154.9867,5576.0
2020-12-14 14:25:00,161.78,161.9,161.76,161.86,3998.0,154.9771,155.0921,154.958,155.0538,3998.0
2020-12-14 14:30:00,161.85,161.92,161.66,161.66,5317.0,155.0442,155.1112,154.8622,154.8622,5317.0
2020-12-14 14:35:00,161.75,161.76,161.57,161.67,5884.0,154.9484,154.958,154.776,154.8718,5884.0
2020-12-14 14:40:00,161.63,161.96,161.63,161.96,4319.0,154.8334,155.1496,154.8334,155.1496,4319.0
2020-12-14 14:45:00,161.99,162.32,161.84,162.12,8551.0,155.1783,155.4944,155.0346,155.3028,8551.0
2020-12-14 14:50:00,162.08,162.17,161.91,162.01,9083.0,155.2645,155.3507,155.1017,155.1975,9083.0
2020-12-14 14:55:00,162.01,162.17,161.91,162.13,8835.0,155.1975,155.3507,155.1017,155.3124,8835.0
2020-12-14 15:00:00,162.08,162.3,161.96,162.06,9234.0,155.2645,155.4753,155.1496,155.2454,9234.0
2020-12-14 15:05:00,162.01,162.11,161.9,161.93,11437.0,155.1975,155.2933,155.0921,155.1208,11437.0
2020-12-14 15:10:00,161.96,162.17,161.85,161.92,18992.0,155.1496,155.3507,155.0442,155.1112,18992.0
2020-12-14 15:15:00,161.92,161.92,161.5,161.52,10975.0,155.1112,155.1112,154.7089,154.7281,10975.0
2020-12-14 15:20:00,161.54,161.87,161.46,161.87,14805.0,154.7472,155.0633,154.6706,155.0633,14805.0
2020-12-14 15:25:00,161.84,162.13,161.31,161.31,13755.0,155.0346,155.3124,154.5269,154.5269,13755.0
2020-12-14 15:30:00,161.33,161.36,160.9,161.11,31104.0,154.546,154.5748,154.1341,154.3353,31104.0
2020-12-14 15:35:00,161.12,161.2,160.95,161.08,19608.0,154.3449,154.4215,154.182,154.3066,19608.0
2020-12-14 15:40:00,161.06,161.24,161.03,161.2,26829.0,154.2874,154.4598,154.2587,154.4215,26829.0
2020-12-14 15:45:00,161.2,161.65,161.18,161.64,54841.0,154.4215,154.8526,154.4024,154.843,54841.0
2020-12-14 15:50:00,161.57,161.71,161.41,161.68,61329.0,154.776,154.9101,154.6227,154.8813,61329.0
2020-12-14 15:55:00,161.65,161.7,160.8,160.84,91366.0,154.8526,154.9005,154.0383,154.0767,91366.0
2020-12-15 09:30:00,163.13,163.44,162.62,162.66,37262.0,156.2704,156.5673,155.7818,155.8201,37262.0
2020-12-15 09:35:00,162.88,162.98,162.08,162.32,15267.0,156.0309,156.1267,155.2645,155.4944,15267.0
2020-12-15 09:40:00,162.32,162.4,161.39,161.47,11054.0,155.4944,155.5711,154.6035,154.6802,11054.0
2020-12-15 09:45:00,161.3,161.73,161.05,161.25,4300.0,154.5173,154.9292,154.2778,154.4694,4300.0
2020-12-15 09:50:00,161.07,161.58,160.75,160.8,18469.0,154.297,154.7855,153.9904,154.0383,18469.0
2020-12-15 09:55:00,160.87,160.9,160.17,160.37,26693.0,154.1054,154.1341,153.4348,153.6264,26693.0
2020-12-15 10:00:00,160.29,160.59,159.82,160.33,16778.0,153.5498,153.8372,153.0995,153.5881,16778.0
2020-12-15 10:05:00,160.45,160.59,160.14,160.14,16221.0,153.7031,153.8372,153.4061,153.4061,16221.0
2020-12-15 10:10:00,160.13,160.31,159.64,159.84,10554.0,153.3965,153.5689,152.9271,153.1187,10554.0
2020-12-15 10:15:00,159.75,159.78,159.25,159.68,10122.0,153.0325,153.0612,152.5535,152.9654,10122.0
2020-12-15 10:20:00,159.75,160.03,159.64,160.03,9009.0,153.0325,153.3007,152.9271,153.3007,9009.0
2020-12-15 10:25:00,160.14,160.45,160.11,160.45,5050.0,153.4061,153.7031,153.3774,153.7031,5050.0
2020-12-15 10:30:00,160.38,160.42,160.14,160.18,3741.0,153.636,153.6743,153.4061,153.4444,3741.0
2020-12-15 10:35:00,160.18,160.27,159.68,159.68,2137.0,153.4444,153.5306,152.9654,152.9654,2137.0
2020-12-15 10:40:00,159.8,160.5,159.8,160.5,4784.0,153.0804,153.751,153.0804,153.751,4784.0
2020-12-15 10:45:00,160.65,160.87,160.47,160.78,6170.0,153.8946,154.1054,153.7222,154.0192,6170.0
2020-12-15 10:50:00,160.78,160.92,160.59,160.83,5174.0,154.0192,154.1533,153.8372,154.0671,5174.0
2020-12-15 10:55:00,161.0,161.3,161.0,161.18,4297.0,154.2299,154.5173,154.2299,154.4024,4297.0
2020-12-15 11:00:00,161.07,161.18,160.69,160.76,4526.0,154.297,154.4024,153.933,154.0,4526.0
2020-12-15 11:05:00,160.68,160.68,160.25,160.65,7805.0,153.9234,153.9234,153.5115,153.8946,7805.0
2020-12-15 11:10:00,160.67,161.1,160.62,161.03,5106.0,153.9138,154.3257,153.8659,154.2587,5106.0
2020-12-15 11:15:00,161.06,161.15,160.88,160.94,6715.0,154.2874,154.3736,154.115,154.1724,6715.0
2020-12-15 11:20:00,161.04,161.13,160.84,160.84,4745.0,154.2682,154.3545,154.0767,154.0767,4745.0
2020-12-15 11:25:00,160.86,160.88,160.66,160.75,6606.0,154.0958,154.115,153.9042,153.9904,6606.0
2020-12-15 11:30:00,160.71,160.71,160.37,160.56,4304.0,153.9521,153.9521,153.6264,153.8084,4304.0
2020-12-15 11:35:00,160.56,160.64,160.33,160.4,3409.0,153.8084,153.8851,153.5881,153.6552,3409.0
2020-12-15 11:40:00,160.4,160.63,160.36,160.61,7711.0,153.6552,153.8755,153.6168,153.8563,7711.0
2020-12-15 11:45:00,160.63,160.76,160.47,160.47,6900.0,153.8755,154.0,153.7222,153.7222,6900.0
2020-12-15 11:50:00,160.55,160.57,160.26,160.37,10602.0,153.7988,153.818,153.521,153.6264,10602.0
2020-12-15 11:55:00,160.34,160.49,160.22,160.49,7673.0,153.5977,153.7414,153.4827,153.7414,7673.0
2020-12-15 12:00:00,160.45,161.08,160.44,161.03,8257.0,153.7031,154.3066,153.6935,154.2587,8257.0
2020-12-15 12:05:00,161.06,161.13,160.62,160.62,7237.0,154.2874,154.3545,153.8659,153.8659,7237.0
2020-12-15 12:10:00,160.61,160.68,160.22,160.38,12310.0,153.8563,153.9234,153.4827,153.636,12310.0
2020-12-15 12:15:00,160.33,160.33,159.95,160.06,9047.0,153.5881,153.5881,153.2241,153.3295,9047.0
2020-12-15 12:20:00,160.12,160.19,159.6,159.68,23904.0,153.3869,153.454,152.8888,152.9654,23904.0
2020-12-15 12:25:00,159.74,159.91,159.32,159.39,11223.0,153.0229,153.1858,152.6206,152.6876,11223.0
2020-12-15 12:30:00,159.37,159.73,159.25,159.62,10753.0,152.6685,153.0133,152.5535,152.908,10753.0
2020-12-15 12:35:00,159.7,159.86,159.41,159.66,18910.0,152.9846,153.1379,152.7068,152.9463,18910.0
2020-12-15 12:40:00,159.72,159.9,159.57,159.62,6735.0,153.0038,153.1762,152.8601,152.908,6735.0
2020-12-15 12:45:00,159.72,160.18,159.69,160.06,21631.0,153.0038,153.4444,152.975,153.3295,21631.0
2020-12-15 12:50:00,160.16,160.21,159.65,159.83,22522.0,153.4252,153.4731,152.9367,153.1091,22522.0
2020-12-15 12:55:00,159.97,160.02,159.63,159.77,16019.0,153.2432,153.2911,152.9175,153.0516,16019.0
2020-12-15 13:00:00,159.89,160.1,159.66,159.84,28164.0,153.1666,153.3678,152.9463,153.1187,28164.0
2020-12-15 13:05:00,159.84,160.28,159.77,159.93,29279.0,153.1187,153.5402,153.0516,153.2049,29279.0
2020-12-15 13:10:00,160.0,160.52,159.81,160.52,23140.0,153.272,153.7701,153.09,153.7701,23140.0
2020-12-15 13:15:00,160.58,160.9,160.5,160.83,7400.0,153.8276,154.1341,153.751,154.0671,7400.0
2020-12-15 13:20:00,160.94,161.01,160.66,160.76,6149.0,154.1724,154.2395,153.9042,154.0,6149.0
2020-12-15 13:25:00,160.84,160.94,160.75,160.86,4673.0,154.0767,154.1724,153.9904,154.0958,4673.0
2020-12-15 13:30:00,160.84,160.85,160.62,160.75,6650.0,154.0767,154.0862,153.8659,153.9904,6650.0
2020-12-15 13:35:00,160.75,160.75,160.28,160.5,16639.0,153.9904,153.9904,153.5402,153.751,16639.0
2020-12-15 13:40:00,160.43,160.53,160.28,160.49,7752.0,153.6839,153.7797,153.5402,153.7414,7752.0
2020-12-15 13:45:00,160.5,160.58,160.37,160.53,10058.0,153.751,153.8276,153.6264,153.7797,10058.0
2020-12-15 13:50:00,160.53,160.84,160.53,160.57,39004.0,153.7797,154.0767,153.7797,153.818,39004.0
2020-12-15 13:55:00,160.49,160.85,160.49,160.84,12738.0,153.7414,154.0862,153.7414,154.0767,12738.0
2020-12-15 14:00:00,160.85,160.88,160.58,160.64,8348.0,154.0862,154.115,153.8276,153.8851,8348.0
2020-12-15 14:05:00,160.64,160.65,160.42,160.47,5036.0,153.8851,153.8946,153.6743,153.7222,5036.0
2020-12-15 14:10:00,160.49,160.56,160.34,160.56,8367.0,153.7414,153.8084,153.5977,153.8084,8367.0
2020-12-15 14:15:00,160.57,160.71,160.52,160.66,18399.0,153.818,153.9521,153.7701,153.9042,18399.0
2020-12-15 14:20:00,160.65,160.74,160.61,160.65,5779.0,153.8946,153.9809,153.8563,153.8946,5779.0
2020-12-15 14:25:00,160.7,160.82,160.61,160.64,10252.0,153.9425,154.0575,153.8563,153.8851,10252.0
2020-12-15 14:30:00,160.67,160.8,160.55,160.72,7408.0,153.9138,154.0383,153.7988,153.9617,7408.0
2020-12-15 14:35:00,160.7,160.73,160.57,160.64,10318.0,153.9425,153.9713,153.818,153.8851,10318.0
2020-12-15 14:40:00,160.69,160.73,160.54,160.56,10704.0,153.933,153.9713,153.7893,153.8084,10704.0
2020-12-15 14:45:00,160.58,160.62,160.39,160.39,17657.0,153.8276,153.8659,153.6456,153.6456,17657.0
2020-12-15 14:50:00,160.42,160.51,160.02,160.08,11110.0,153.6743,153.7605,153.2911,153.3486,11110.0
2020-12-15 14:55:00,160.06,160.28,160.05,160.24,9001.0,153.3295,153.5402,153.3199,153.5019,9001.0
2020-12-15 15:00:00,160.25,160.41,160.16,160.19,7638.0,153.5115,153.6647,153.4252,153.454,7638.0
2020-12-15 15:05:00,160.19,160.41,160.12,160.21,10375.0,153.454,153.6647,153.3869,153.4731,10375.0
2020-12-15 15:10:00,160.21,160.35,160.12,160.28,10372.0,153.4731,153.6073,153.3869,153.5402,10372.0
2020-12-15 15:15:00,160.28,160.28,160.02,160.12,10920.0,153.5402,153.5402,153.2911,153.3869,10920.0
2020-12-15 15:20:00,160.12,160.2,160.03,160.15,7115.0,153.3869,153.4636,153.3007,153.4157,7115.0
2020-12-15 15:25:00,160.15,160.15,159.64,159.68,9952.0,153.4157,153.4157,152.9271,152.9654,9952.0
2020-12-15 15:30:00,159.71,159.72,159.27,159.49,13282.0,152.9942,153.0038,152.5727,152.7834,13282.0
2020-12-15 15:35:00,159.47,159.98,159.44,159.96,12598.0,152.7643,153.2528,152.7355,153.2337,12598.0
2020-12-15 15:40:00,159.96,159.98,159.88,159.93,17778.0,153.2337,153.2528,153.157,153.2049,17778.0
2020-12-15 15:45:00,159.93,160.3,159.89,160.26,31914.0,153.2049,153.5594,153.1666,153.521,31914.0
2020-12-15 15:50:00,160.27,160.55,160.27,160.53,62308.0,153.5306,153.7988,153.5306,153.7797,62308.0
2020-12-15 15:55:00,160.53,161.03,160.5,160.95,87864.0,153.7797,154.2587,153.751,154.182,87864.0
2020-12-16 09:30:00,160.68,160.71,160.16,160.16,13113.0,153.9234,153.9521,153.4252,153.4252,13113.0
2020-12-16 09:35:00,160.28,160.32,159.67,160.22,4659.0,153.5402,153.5785,152.9559,153.4827,4659.0
2020-12-16 09:40:00,159.98,161.17,159.97,161.17,2429.0,153.2528,154.3928,153.2432,154.3928,2429.0
2020-12-16 09:45:00,161.01,161.15,160.79,161.04,2652.0,154.2395,154.3736,154.0288,154.2682,2652.0
2020-12-16 09:50:00,160.82,161.07,160.76,161.07,4038.0,154.0575,154.297,154.0,154.297,4038.0
2020-12-16 09:55:00,161.12,161.13,160.65,160.65,15418.0,154.3449,154.3545,153.8946,153.8946,15418.0
2020-12-16 10:00:00,160.81,161.03,160.8,160.88,4443.0,154.0479,154.2587,154.0383,154.115,4443.0
2020-12-16 10:05:00,160.96,161.3,160.96,161.15,3902.0,154.1916,154.5173,154.1916,154.3736,3902.0
2020-12-16 10:10:00,160.98,161.39,160.86,161.11,4851.0,154.2108,154.6035,154.0958,154.3353,4851.0
2020-12-16 10:15:00,161.27,161.6,161.27,161.46,3317.0,154.4886,154.8047,154.4886,154.6706,3317.0
2020-12-16 10:20:00,161.46,161.9,161.46,161.8,7607.0,154.6706,155.0921,154.6706,154.9963,7607.0
2020-12-16 10:25:00,161.81,162.03,161.59,162.03,7455.0,155.0059,155.2166,154.7951,155.2166,7455.0
2020-12-16 10:30:00,162.0,162.09,161.6,161.71,5732.0,155.1879,155.2741,154.8047,154.9101,5732.0
2020-12-16 10:35:00,161.65,161.73,161.41,161.41,5546.0,154.8526,154.9292,154.6227,154.6227,5546.0
2020-12-16 10:40:00,161.4,161.97,161.24,161.95,7638.0,154.6131,155.1591,154.4598,155.14,7638.0
2020-12-16 10:45:00,161.96,162.01,161.63,162.01,4610.0,155.1496,155.1975,154.8334,155.1975,4610.0
2020-12-16 10:50:00,162.0,162.1,161.82,162.01,5001.0,155.1879,155.2837,155.0154,155.1975,5001.0
2020-12-16 10:55:00,162.0,162.24,161.88,162.12,5425.0,155.1879,155.4178,155.0729,155.3028,5425.0
2020-12-16 11:00:00,162.19,162.36,161.75,162.34,6493.0,155.3699,155.5327,154.9484,155.5136,6493.0
2020-12-16 11:05:00,162.24,162.55,162.18,162.48,6423.0,155.4178,155.7147,155.3603,155.6477,6423.0
2020-12-16 11:10:00,162.46,162.46,162.02,162.16,3555.0,155.6285,155.6285,155.207,155.3411,3555.0
2020-12-16 11:15:00,162.23,162.37,162.13,162.16,2380.0,155.4082,155.5423,155.3124,155.3411,2380.0
2020-12-16 11:20:00,162.18,162.22,161.94,162.08,8374.0,155.3603,155.3986,155.1304,155.2645,8374.0
2020-12-16 11:25:00,162.13,162.13,161.88,162.01,5270.0,155.3124,155.3124,155.0729,155.1975,5270.0
2020-12-16 11:30:00,162.01,162.01,161.64,161.69,6856.0,155.1975,155.1975,154.843,154.8909,6856.0
2020-12-16 11:35:00,161.69,161.8,161.36,161.41,6155.0,154.8909,154.9963,154.5748,154.6227,6155.0
2020-12-16 11:40:00,161.38,161.39,161.24,161.33,2400.0,154.5939,154.6035,154.4598,154.546,2400.0
2020-12-16 11:45:00,161.31,161.32,161.18,161.22,6343.0,154.5269,154.5365,154.4024,154.4407,6343.0
2020-12-16 11:50:00,161.24,161.24,161.04,161.11,1500.0,154.4598,154.4598,154.2682,154.3353,1500.0
2020-12-16 11:55:00,161.09,161.22,161.04,161.22,3360.0,154.3161,154.4407,154.2682,154.4407,3360.0
2020-12-16 12:00:00,161.26,161.3,160.9,160.96,4303.0,154.479,154.5173,154.1341,154.1916,4303.0
2020-12-16 12:05:00,160.89,160.98,160.85,160.98,1000.0,154.1246,154.2108,154.0862,154.2108,1000.0
2020-12-16 12:10:00,161.03,161.37,161.01,161.02,6175.0,154.2587,154.5844,154.2395,154.2491,6175.0
2020-12-16 12:15:00,161.03,161.21,161.03,161.21,4598.0,154.2587,154.4311,154.2587,154.4311,4598.0
2020-12-16 12:20:00,161.21,161.34,161.2,161.21,1814.0,154.4311,154.5556,154.4215,154.4311,1814.0
2020-12-16 12:25:00,161.23,161.49,161.17,161.49,3075.0,154.4503,154.6993,154.3928,154.6993,3075.0
2020-12-16 12:30:00,161.47,161.73,161.46,161.73,5031.0,154.6802,154.9292,154.6706,154.9292,5031.0
2020-12-16 12:35:00,161.77,161.97,161.66,161.86,11959.0,154.9675,155.1591,154.8622,155.0538,11959.0
2020-12-16 12:40:00,161.86,161.96,161.85,161.85,1100.0,155.0538,155.1496,155.0442,155.0442,1100.0
2020-12-16 12:45:00,161.85,161.91,161.77,161.77,3291.0,155.0442,155.1017,154.9675,154.9675,3291.0
2020-12-16 12:50:00,161.66,161.66,161.58,161.63,2249.0,154.8622,154.8622,154.7855,154.8334,2249.0
2020-12-16 12:55:00,161.64,161.67,161.55,161.63,3452.0,154.843,154.8718,154.7568,154.8334,3452.0
2020-12-16 13:00:00,161.64,161.64,161.52,161.54,3200.0,154.843,154.843,154.7281,154.7472,3200.0
2020-12-16 13:05:00,161.5,161.5,161.28,161.34,5449.0,154.7089,154.7089,154.4982,154.5556,5449.0
2020-12-16 13:10:00,161.35,161.48,161.24,161.47,1888.0,154.5652,154.6897,154.4598,154.6802,1888.0
2020-12-16 13:15:00,161.52,161.63,161.48,161.48,4397.0,154.7281,154.8334,154.6897,154.6897,4397.0
2020-12-16 13:20:00,161.41,161.45,161.27,161.28,3642.0,154.6227,154.661,154.4886,154.4982,3642.0
2020-12-16 13:25:00,161.31,161.31,161.17,161.19,4000.0,154.5269,154.5269,154.3928,154.4119,4000.0
2020-12-16 13:30:00,161.26,161.29,161.18,161.23,4095.0,154.479,154.5077,154.4024,154.4503,4095.0
2020-12-16 13:35:00,161.24,161.24,161.0,161.22,7681.0,154.4598,154.4598,154.2299,154.4407,7681.0
2020-12-16 13:40:00,161.27,161.27,161.09,161.2,2126.0,154.4886,154.4886,154.3161,154.4215,2126.0
2020-12-16 13:45:00,161.21,161.25,161.09,161.09,3018.0,154.4311,154.4694,154.3161,154.3161,3018.0
2020-12-16 13:50:00,161.08,161.13,161.05,161.08,4610.0,154.3066,154.3545,154.2778,154.3066,4610.0
2020-12-16 13:55:00,161.11,161.17,161.08,161.13,1600.0,154.3353,154.3928,154.3066,154.3545,1600.0
2020-12-16 14:00:00,161.16,161.61,161.11,161.18,5421.0,154.3832,154.8143,154.3353,154.4024,5421.0
2020-12-16 14:05:00,161.17,161.21,161.0,161.09,6929.0,154.3928,154.4311,154.2299,154.3161,6929.0
2020-12-16 14:10:00,161.05,161.08,160.96,161.07,3501.0,154.2778,154.3066,154.1916,154.297,3501.0
2020-12-16 14:15:00,160.97,160.98,160.78,160.85,5862.0,154.2012,154.2108,154.0192,154.0862,5862.0
2020-12-16 14:20:00,160.85,161.14,160.79,161.14,6662.0,154.0862,154.364,154.0288,154.364,6662.0
2020-12-16 14:25:00,161.07,161.12,160.86,160.97,5782.0,154.297,154.3449,154.0958,154.2012,5782.0
2020-12-16 14:30:00,161.05,161.27,160.94,161.27,5192.0,154.2778,154.4886,154.1724,154.4886,5192.0
2020-12-16 14:35:00,161.27,161.63,161.14,161.51,3015.0,154.4886,154.8334,154.364,154.7185,3015.0
2020-12-16 14:40:00,161.5,161.5,161.31,161.39,7370.0,154.7089,154.7089,154.5269,154.6035,7370.0
2020-12-16 14:45:00,161.43,161.79,161.38,161.79,3323.0,154.6418,154.9867,154.5939,154.9867,3323.0
2020-12-16 14:50:00,161.72,161.94,161.68,161.75,5739.0,154.9196,155.1304,154.8813,154.9484,5739.0
2020-12-16 14:55:00,161.75,161.85,161.51,161.72,9055.0,154.9484,155.0442,154.7185,154.9196,9055.0
2020-12-16 15:00:00,161.73,161.73,161.57,161.68,1278.0,154.9292,154.9292,154.776,154.8813,1278.0
2020-12-16 15:05:00,161.67,161.81,161.63,161.75,7220.0,154.8718,155.0059,154.8334,154.9484,7220.0
2020-12-16 15:10:00,161.75,161.97,161.7,161.97,3316.0,154.9484,155.1591,154.9005,155.1591,3316.0
2020-12-16 15:15:00,161.97,162.14,161.9,162.1,9034.0,155.1591,155.322,155.0921,155.2837,9034.0
2020-12-16 15:20:00,162.08,162.32,162.07,162.26,6329.0,155.2645,155.4944,155.2549,155.4369,6329.0
2020-12-16 15:25:00,162.27,162.3,162.05,162.14,6864.0,155.4465,155.4753,155.2358,155.322,6864.0
2020-12-16 15:30:00,162.11,162.39,162.08,162.24,5986.0,155.2933,155.5615,155.2645,155.4178,5986.0
2020-12-16 15:35:00,162.25,162.28,161.81,161.97,11677.0,155.4274,155.4561,155.0059,155.1591,11677.0
2020-12-16 15:40:00,161.97,162.08,161.94,162.05,9202.0,155.1591,155.2645,155.1304,155.2358,9202.0
2020-12-16 15:45:00,162.06,162.22,162.0,162.21,20150.0,155.2454,155.3986,155.1879,155.389,20150.0
2020-12-16 15:50:00,162.12,162.12,161.59,161.76,23865.0,155.3028,155.3028,154.7951,154.958,23865.0
2020-12-16 15:55:00,161.82,161.86,161.56,161.56,84756.0,155.0154,155.0538,154.7664,154.7664,84756.0
2020-12-17 09:30:00,162.78,163.68,162.61,163.34,26068.0,155.9351,156.7972,155.7722,156.4715,26068.0
2020-12-17 09:35:00,163.0,163.52,162.71,163.42,15050.0,156.1458,156.644,155.868,156.5482,15050.0
2020-12-17 09:40:00,163.62,164.0,162.98,163.1,18087.0,156.7398,157.1038,156.1267,156.2416,18087.0
2020-12-17 09:45:00,163.31,163.44,163.08,163.31,10927.0,156.4428,156.5673,156.2225,156.4428,10927.0
2020-12-17 09:50:00,163.22,163.57,162.99,163.26,40232.0,156.3566,156.6919,156.1362,156.3949,40232.0
2020-12-17 09:55:00,163.25,164.14,163.25,163.97,6812.0,156.3853,157.2379,156.3853,157.075,6812.0
2020-12-17 10:00:00,164.01,164.7,164.0,164.27,21343.0,157.1134,157.7743,157.1038,157.3624,21343.0
2020-12-17 10:05:00,164.14,164.65,163.93,164.57,7537.0,157.2379,157.7264,157.0367,157.6498,7537.0
2020-12-17 10:10:00,164.5,164.55,164.16,164.53,18432.0,157.5828,157.6306,157.257,157.6115,18432.0
2020-12-17 10:15:00,164.6,165.04,164.43,165.0,9046.0,157.6785,158.1,157.5157,158.0617,9046.0
2020-12-17 10:20:00,165.13,165.18,164.9,164.92,7319.0,158.1863,158.2342,157.9659,157.9851,7319.0
2020-12-17 10:25:00,164.66,164.94,164.3,164.9,3432.0,157.736,158.0042,157.3912,157.9659,3432.0
2020-12-17 10:30:00,164.73,164.92,164.4,164.4,8214.0,157.8031,157.9851,157.487,157.487,8214.0
2020-12-17 10:35:00,164.44,164.46,164.18,164.18,4423.0,157.5253,157.5444,157.2762,157.2762,4423.0
2020-12-17 10:40:00,164.25,164.25,163.42,163.57,29282.0,157.3433,157.3433,156.5482,156.6919,29282.0
2020-12-17 10:45:00,163.69,164.21,163.45,164.1,10120.0,156.8068,157.3049,156.5769,157.1996,10120.0
2020-12-17 10:50:00,164.27,164.31,163.77,163.77,3470.0,157.3624,157.4007,156.8834,156.8834,3470.0
2020-12-17 10:55:00,163.77,163.81,163.42,163.5,6340.0,156.8834,156.9218,156.5482,156.6248,6340.0
2020-12-17 11:00:00,163.51,163.6,163.25,163.32,4692.0,156.6344,156.7206,156.3853,156.4524,4692.0
2020-12-17 11:05:00,163.37,163.51,163.14,163.41,24156.0,156.5003,156.6344,156.2799,156.5386,24156.0
2020-12-17 11:10:00,163.5,163.91,163.5,163.91,3998.0,156.6248,157.0176,156.6248,157.0176,3998.0
2020-12-17 11:15:00,163.88,164.22,163.87,164.09,2372.0,156.9888,157.3145,156.9792,157.19,2372.0
2020-12-17 11:20:00,164.01,164.43,164.01,164.39,8734.0,157.1134,157.5157,157.1134,157.4774,8734.0
2020-12-17 11:25:00,164.29,164.38,164.04,164.33,3509.0,157.3816,157.4678,157.1421,157.4199,3509.0
2020-12-17 11:30:00,164.5,164.55,164.01,164.22,15443.0,157.5828,157.6306,157.1134,157.3145,15443.0
2020-12-17 11:35:00,164.34,164.77,164.31,164.31,3746.0,157.4295,157.8414,157.4007,157.4007,3746.0
2020-12-17 11:40:00,164.5,164.6,164.41,164.41,1980.0,157.5828,157.6785,157.4965,157.4965,1980.0
2020-12-17 11:45:00,164.56,164.69,164.4,164.58,3759.0,157.6402,157.7648,157.487,157.6594,3759.0
2020-12-17 11:50:00,164.63,164.63,164.27,164.28,3512.0,157.7073,157.7073,157.3624,157.372,3512.0
2020-12-17 11:55:00,164.27,164.72,164.27,164.67,10532.0,157.3624,157.7935,157.3624,157.7456,10532.0
2020-12-17 12:00:00,164.62,164.86,164.43,164.47,9598.0,157.6977,157.9276,157.5157,157.554,9598.0
2020-12-17 12:05:00,164.43,164.64,164.38,164.58,17712.0,157.5157,157.7169,157.4678,157.6594,17712.0
2020-12-17 12:10:00,164.52,164.64,164.44,164.49,13044.0,157.6019,157.7169,157.5253,157.5732,13044.0
2020-12-17 12:15:00,164.49,164.75,164.46,164.64,52853.0,157.5732,157.8222,157.5444,157.7169,52853.0
2020-12-17 12:20:00,164.62,165.17,164.58,165.13,17843.0,157.6977,158.2246,157.6594,158.1863,17843.0
2020-12-17 12:25:00,165.16,165.17,164.89,165.17,14072.0,158.215,158.2246,157.9564,158.2246,14072.0
2020-12-17 12:30:00,165.31,165.69,165.31,165.4,8257.0,158.3587,158.7227,158.3587,158.4449,8257.0
2020-12-17 12:35:00,165.35,165.55,165.29,165.51,4579.0,158.397,158.5886,158.3395,158.5503,4579.0
2020-12-17 12:40:00,165.42,165.52,165.3,165.3,6114.0,158.4641,158.5599,158.3491,158.3491,6114.0
2020-12-17 12:45:00,165.36,165.36,165.14,165.26,4321.0,158.4066,158.4066,158.1958,158.3108,4321.0
2020-12-17 12:50:00,165.23,165.4,165.17,165.37,3072.0,158.2821,158.4449,158.2246,158.4162,3072.0
2020-12-17 12:55:00,165.38,165.51,165.25,165.3,4182.0,158.4257,158.5503,158.3012,158.3491,4182.0
2020-12-17 13:00:00,165.29,165.74,165.27,165.65,10686.0,158.3395,158.7706,158.3204,158.6844,10686.0
2020-12-17 13:05:00,165.57,165.57,165.35,165.39,5620.0,158.6078,158.6078,158.397,158.4353,5620.0
2020-12-17 13:10:00,165.33,165.55,165.3,165.52,7851.0,158.3778,158.5886,158.3491,158.5599,7851.0
2020-12-17 13:15:00,165.53,165.54,165.33,165.5,21782.0,158.5694,158.579,158.3778,158.5407,21782.0
2020-12-17 13:20:00,165.44,165.58,165.39,165.39,10660.0,158.4832,158.6173,158.4353,158.4353,10660.0
2020-12-17 13:25:00,165.32,165.34,165.04,165.13,8668.0,158.3683,158.3874,158.1,158.1863,8668.0
2020-12-17 13:30:00,165.1,165.11,164.91,164.99,4254.0,158.1575,158.1671,157.9755,158.0521,4254.0
2020-12-17 13:35:00,164.99,165.31,164.99,165.31,2924.0,158.0521,158.3587,158.0521,158.3587,2924.0
2020-12-17 13:40:00,165.31,165.5,165.25,165.31,15198.0,158.3587,158.5407,158.3012,158.3587,15198.0
2020-12-17 13:45:00,165.25,165.3,165.22,165.27,3130.0,158.3012,158.3491,158.2725,158.3204,3130.0
2020-12-17 13:50:00,165.25,165.62,165.25,165.37,3319.0,158.3012,158.6557,158.3012,158.4162,3319.0
2020-12-17 13:55:00,165.18,165.38,165.16,165.29,3195.0,158.2342,158.4257,158.215,158.3395,3195.0
2020-12-17 14:00:00,165.27,165.39,165.24,165.33,3807.0,158.3204,158.4353,158.2916,158.3778,3807.0
2020-12-17 14:05:00,165.37,165.42,165.31,165.33,2300.0,158.4162,158.4641,158.3587,158.3778,2300.0
2020-12-17 14:10:00,165.31,165.36,165.04,165.12,3522.0,158.3587,158.4066,158.1,158.1767,3522.0
2020-12-17 14:15:00,165.12,165.26,165.12,165.22,2462.0,158.1767,158.3108,158.1767,158.2725,2462.0
2020-12-17 14:20:00,165.21,165.36,165.2,165.36,2988.0,158.2629,158.4066,158.2533,158.4066,2988.0
2020-12-17 14:25:00,165.33,165.58,165.32,165.49,2723.0,158.3778,158.6173,158.3683,158.5311,2723.0
2020-12-17 14:30:00,165.53,165.55,165.47,165.55,1858.0,158.5694,158.5886,158.512,158.5886,1858.0
2020-12-17 14:35:00,165.56,165.72,165.49,165.67,2845.0,158.5982,158.7514,158.5311,158.7036,2845.0
2020-12-17 14:40:00,165.64,165.66,165.4,165.43,2303.0,158.6748,158.694,158.4449,158.4736,2303.0
2020-12-17 14:45:00,165.5,165.58,165.45,165.47,3025.0,158.5407,158.6173,158.4928,158.512,3025.0
2020-12-17 14:50:00,165.53,165.71,165.53,165.63,3223.0,158.5694,158.7419,158.5694,158.6652,3223.0
2020-12-17 14:55:00,165.59,165.59,165.36,165.42,2713.0,158.6269,158.6269,158.4066,158.4641,2713.0
2020-12-17 15:00:00,165.42,165.54,165.29,165.33,4770.0,158.4641,158.579,158.3395,158.3778,4770.0
2020-12-17 15:05:00,165.35,165.59,165.35,165.4,8937.0,158.397,158.6269,158.397,158.4449,8937.0
2020-12-17 15:10:00,165.35,165.44,165.24,165.44,2990.0,158.397,158.4832,158.2916,158.4832,2990.0
2020-12-17 15:15:00,165.56,165.56,165.3,165.34,5794.0,158.5982,158.5982,158.3491,158.3874,5794.0
2020-12-17 15:20:00,165.37,165.4,165.28,165.36,4422.0,158.4162,158.4449,158.33,158.4066,4422.0
2020-12-17 15:25:00,165.38,165.46,165.36,165.38,3164.0,158.4257,158.5024,158.4066,158.4257,3164.0
2020-12-17 15:30:00,165.35,165.37,165.24,165.24,4983.0,158.397,158.4162,158.2916,158.2916,4983.0
2020-12-17 15:35:00,165.22,165.43,165.16,165.25,13160.0,158.2725,158.4736,158.215,158.3012,13160.0
2020-12-17 15:40:00,165.22,165.28,165.14,165.15,9761.0,158.2725,158.33,158.1958,158.2054,9761.0
2020-12-17 15:45:00,165.15,165.21,165.04,165.21,15203.0,158.2054,158.2629,158.1,158.2629,15203.0
2020-12-17 15:50:00,165.16,165.3,165.08,165.12,21722.0,158.215,158.3491,158.1384,158.1767,21722.0
2020-12-17 15:55:00,165.16,165.37,164.66,164.74,92757.0,158.215,158.4162,157.736,157.8127,92757.0
2020-12-18 09:30:00,165.19,165.71,164.91,165.19,213350.0,158.2437,158.7419,157.9755,158.2437,213350.0
2020-12-18 09:35:00,165.36,165.98,165.25,165.85,6963.0,158.4066,159.0005,158.3012,158.876,6963.0
2020-12-18 09:40:00,165.97,165.97,165.39,165.49,18908.0,158.9909,158.9909,158.4353,158.5311,18908.0
2020-12-18 09:45:00,165.49,165.6,165.14,165.43,22792.0,158.5311,158.6365,158.1958,158.4736,22792.0
2020-12-18 09:50:00,165.39,165.39,164.48,164.48,14112.0,158.4353,158.4353,157.5636,157.5636,14112.0
2020-12-18 09:55:00,164.47,165.14,164.43,165.14,6509.0,157.554,158.1958,157.5157,158.1958,6509.0
2020-12-18 10:00:00,165.15,165.15,164.6,164.6,7768.0,158.2054,158.2054,157.6785,157.6785,7768.0
2020-12-18 10:05:00,164.77,164.85,164.22,164.42,7428.0,157.8414,157.918,157.3145,157.5061,7428.0
2020-12-18 10:10:00,164.51,164.51,164.05,164.09,5859.0,157.5923,157.5923,157.1517,157.19,5859.0
2020-12-18 10:15:00,164.0,164.29,163.93,164.09,24120.0,157.1038,157.3816,157.0367,157.19,24120.0
2020-12-18 10:20:00,164.22,164.74,164.1,164.63,5707.0,157.3145,157.8127,157.1996,157.7073,5707.0
2020-12-18 10:25:00,164.62,164.73,164.07,164.16,3123.0,157.6977,157.8031,157.1708,157.257,3123.0
2020-12-18 10:30:00,164.16,164.16,163.71,164.11,57573.0,157.257,157.257,156.826,157.2091,57573.0
2020-12-18 10:35:00,164.13,164.67,164.0,164.39,19851.0,157.2283,157.7456,157.1038,157.4774,19851.0
2020-12-18 10:40:00,164.49,164.54,164.14,164.14,2877.0,157.5732,157.6211,157.2379,157.2379,2877.0
2020-12-18 10:45:00,164.11,164.15,163.93,164.0,2772.0,157.2091,157.2475,157.0367,157.1038,2772.0
2020-12-18 10:50:00,164.08,164.61,164.03,164.6,2864.0,157.1804,157.6881,157.1325,157.6785,2864.0
2020-12-18 10:55:00,164.51,165.07,164.5,165.03,3289.0,157.5923,158.1288,157.5828,158.0905,3289.0
2020-12-18 11:00:00,164.99,165.12,164.94,164.99,4677.0,158.0521,158.1767,158.0042,158.0521,4677.0
2020-12-18 11:05:00,164.93,164.93,164.6,164.6,1700.0,157.9947,157.9947,157.6785,157.6785,1700.0
2020-12-18 11:10:00,164.63,164.83,164.26,164.26,2948.0,157.7073,157.8989,157.3528,157.3528,2948.0
2020-12-18 11:15:00,164.23,164.31,163.99,164.12,2820.0,157.3241,157.4007,157.0942,157.2187,2820.0
2020-12-18 11:20:00,164.23,164.47,164.22,164.4,1002.0,157.3241,157.554,157.3145,157.487,1002.0
2020-12-18 11:25:00,164.43,164.46,164.11,164.28,2419.0,157.5157,157.5444,157.2091,157.372,2419.0
2020-12-18 11:30:00,164.25,164.25,164.06,164.06,1826.0,157.3433,157.3433,157.1613,157.1613,1826.0
2020-12-18 11:35:00,164.15,164.24,164.13,164.17,1600.0,157.2475,157.3337,157.2283,157.2666,1600.0
2020-12-18 11:40:00,164.2,164.2,163.95,163.95,1405.0,157.2954,157.2954,157.0559,157.0559,1405.0
2020-12-18 11:45:00,163.96,164.06,163.92,164.02,2320.0,157.0655,157.1613,157.0271,157.1229,2320.0
2020-12-18 11:50:00,163.99,164.25,163.99,164.25,1600.0,157.0942,157.3433,157.0942,157.3433,1600.0
2020-12-18 11:55:00,164.2,164.22,163.93,163.97,2921.0,157.2954,157.3145,157.0367,157.075,2921.0
2020-12-18 12:00:00,164.01,164.18,163.93,164.16,3518.0,157.1134,157.2762,157.0367,157.257,3518.0
2020-12-18 12:05:00,164.18,164.19,163.92,163.95,1400.0,157.2762,157.2858,157.0271,157.0559,1400.0
2020-12-18 12:10:00,163.94,164.04,163.94,164.03,1849.0,157.0463,157.1421,157.0463,157.1325,1849.0
2020-12-18 12:15:00,164.15,164.35,164.05,164.33,1271.0,157.2475,157.4391,157.1517,157.4199,1271.0
2020-12-18 12:20:00,164.34,164.39,164.23,164.26,2850.0,157.4295,157.4774,157.3241,157.3528,2850.0
2020-12-18 12:25:00,164.32,164.32,164.22,164.22,600.0,157.4103,157.4103,157.3145,157.3145,600.0
2020-12-18 12:30:00,164.21,164.27,164.06,164.18,3535.0,157.3049,157.3624,157.1613,157.2762,3535.0
2020-12-18 12:35:00,164.14,164.22,164.06,164.22,2112.0,157.2379,157.3145,157.1613,157.3145,2112.0
2020-12-18 12:40:00,164.19,164.32,164.17,164.31,1906.0,157.2858,157.4103,157.2666,157.4007,1906.0
2020-12-18 12:45:00,164.26,164.29,164.14,164.17,2566.0,157.3528,157.3816,157.2379,157.2666,2566.0
2020-12-18 12:50:00,164.12,164.12,163.93,163.96,900.0,157.2187,157.2187,157.0367,157.0655,900.0
2020-12-18 12:55:00,163.93,164.0,163.75,163.98,6487.0,157.0367,157.1038,156.8643,157.0846,6487.0
2020-12-18 13:00:00,163.98,163.98,163.73,163.89,3558.0,157.0846,157.0846,156.8451,156.9984,3558.0
2020-12-18 13:05:00,163.96,164.2,163.95,163.98,3450.0,157.0655,157.2954,157.0559,157.0846,3450.0
2020-12-18 13:10:00,163.86,163.95,163.85,163.95,522.0,156.9697,157.0559,156.9601,157.0559,522.0
2020-12-18 13:15:00,163.81,164.0,163.78,163.94,3831.0,156.9218,157.1038,156.893,157.0463,3831.0
2020-12-18 13:20:00,163.93,163.96,163.82,163.92,1889.0,157.0367,157.0655,156.9313,157.0271,1889.0
2020-12-18 13:25:00,164.01,164.12,164.0,164.08,3529.0,157.1134,157.2187,157.1038,157.1804,3529.0
2020-12-18 13:30:00,163.94,164.01,163.79,163.89,2453.0,157.0463,157.1134,156.9026,156.9984,2453.0
2020-12-18 13:35:00,163.79,164.07,163.79,164.03,4352.0,156.9026,157.1708,156.9026,157.1325,4352.0
2020-12-18 13:40:00,164.08,164.35,164.07,164.35,1753.0,157.1804,157.4391,157.1708,157.4391,1753.0
2020-12-18 13:45:00,164.34,164.42,164.33,164.37,2300.0,157.4295,157.5061,157.4199,157.4582,2300.0
2020-12-18 13:50:00,164.33,164.33,164.14,164.16,3194.0,157.4199,157.4199,157.2379,157.257,3194.0
2020-12-18 13:55:00,164.15,164.2,164.06,164.15,1003.0,157.2475,157.2954,157.1613,157.2475,1003.0
2020-12-18 14:00:00,164.07,164.13,163.58,163.66,4464.0,157.1708,157.2283,156.7014,156.7781,4464.0
2020-12-18 14:05:00,163.68,163.79,163.61,163.65,7303.0,156.7972,156.9026,156.7302,156.7685,7303.0
2020-12-18 14:10:00,163.64,163.83,163.48,163.66,5897.0,156.7589,156.9409,156.6056,156.7781,5897.0
2020-12-18 14:15:00,163.74,163.74,163.51,163.61,3839.0,156.8547,156.8547,156.6344,156.7302,3839.0
2020-12-18 14:20:00,163.78,163.97,163.72,163.84,4871.0,156.893,157.075,156.8355,156.9505,4871.0
2020-12-18 14:25:00,163.86,164.23,163.84,164.23,2891.0,156.9697,157.3241,156.9505,157.3241,2891.0
2020-12-18 14:30:00,164.16,164.16,163.78,163.82,1425.0,157.257,157.257,156.893,156.9313,1425.0
2020-12-18 14:35:00,163.73,163.88,163.7,163.71,1950.0,156.8451,156.9888,156.8164,156.826,1950.0
2020-12-18 14:40:00,163.87,163.87,163.65,163.78,3349.0,156.9792,156.9792,156.7685,156.893,3349.0
2020-12-18 14:45:00,163.78,163.8,163.63,163.63,3547.0,156.893,156.9122,156.7493,156.7493,3547.0
2020-12-18 14:50:00,163.62,163.78,163.55,163.73,8130.0,156.7398,156.893,156.6727,156.8451,8130.0
2020-12-18 14:55:00,163.71,163.74,163.46,163.63,14681.0,156.826,156.8547,156.5865,156.7493,14681.0
2020-12-18 15:00:00,163.6,164.54,163.56,164.54,26138.0,156.7206,157.6211,156.6823,157.6211,26138.0
2020-12-18 15:05:00,164.34,164.67,164.34,164.46,23994.0,157.4295,157.7456,157.4295,157.5444,23994.0
2020-12-18 15:10:00,164.46,164.46,163.73,163.76,4913.0,157.5444,157.5444,156.8451,156.8739,4913.0
2020-12-18 15:15:00,163.77,163.83,163.51,163.58,5854.0,156.8834,156.9409,156.6344,156.7014,5854.0
2020-12-18 15:20:00,163.61,163.65,163.25,163.29,8861.0,156.7302,156.7685,156.3853,156.4236,8861.0
2020-12-18 15:25:00,163.25,163.47,163.21,163.41,5925.0,156.3853,156.5961,156.347,156.5386,5925.0
2020-12-18 15:30:00,163.39,163.72,163.36,163.61,9863.0,156.5194,156.8355,156.4907,156.7302,9863.0
2020-12-18 15:35:00,163.58,163.77,163.46,163.56,11410.0,156.7014,156.8834,156.5865,156.6823,11410.0
2020-12-18 15:40:00,163.53,164.07,163.3,164.07,23347.0,156.6535,157.1708,156.4332,157.1708,23347.0
2020-12-18 15:45:00,164.06,165.03,164.05,164.83,43044.0,157.1613,158.0905,157.1517,157.8989,43044.0
2020-12-18 15:50:00,164.77,165.2,164.11,164.65,74448.0,157.8414,158.2533,157.2091,157.7264,74448.0
2020-12-18 15:55:00,164.58,165.12,163.68,164.34,319782.0,157.6594,158.1767,156.7972,157.4295,319782.0
2020-12-21 09:30:00,161.19,161.91,160.37,161.14,23825.0,154.4119,155.1017,153.6264,154.364,23825.0
2020-12-21 09:35:00,161.28,161.41,160.97,161.38,9366.0,154.4982,154.6227,154.2012,154.5939,9366.0
2020-12-21 09:40:00,161.32,161.58,160.73,160.77,4246.0,154.5365,154.7855,153.9713,154.0096,4246.0
2020-12-21 09:45:00,160.74,161.38,160.69,160.89,4591.0,153.9809,154.5939,153.933,154.1246,4591.0
2020-12-21 09:50:00,160.91,161.91,160.82,161.07,15205.0,154.1437,155.1017,154.0575,154.297,15205.0
2020-12-21 09:55:00,161.07,161.9,161.07,161.36,8878.0,154.297,155.0921,154.297,154.5748,8878.0
2020-12-21 10:00:00,161.0,161.18,159.67,159.92,7193.0,154.2299,154.4024,152.9559,153.1953,7193.0
2020-12-21 10:05:00,159.81,160.21,159.65,160.18,1478.0,153.09,153.4731,152.9367,153.4444,1478.0
2020-12-21 10:10:00,160.06,160.6,159.66,159.69,3731.0,153.3295,153.8467,152.9463,152.975,3731.0
2020-12-21 10:15:00,159.59,159.71,158.89,159.41,8307.0,152.8792,152.9942,152.2087,152.7068,8307.0
2020-12-21 10:20:00,159.44,159.75,159.26,159.59,4861.0,152.7355,153.0325,152.5631,152.8792,4861.0
2020-12-21 10:25:00,159.67,159.8,159.41,159.68,4928.0,152.9559,153.0804,152.7068,152.9654,4928.0
2020-12-21 10:30:00,159.56,159.87,159.47,159.73,7756.0,152.8505,153.1474,152.7643,153.0133,7756.0
2020-12-21 10:35:00,159.78,160.26,159.59,160.16,4328.0,153.0612,153.521,152.8792,153.4252,4328.0
2020-12-21 10:40:00,160.34,160.4,160.18,160.34,3797.0,153.5977,153.6552,153.4444,153.5977,3797.0
2020-12-21 10:45:00,160.41,160.41,159.99,160.12,2650.0,153.6647,153.6647,153.2624,153.3869,2650.0
2020-12-21 10:50:00,160.26,160.75,160.26,160.73,7048.0,153.521,153.9904,153.521,153.9713,7048.0
2020-12-21 10:55:00,160.75,161.35,160.75,161.26,10454.0,153.9904,154.5652,153.9904,154.479,10454.0
2020-12-21 11:00:00,161.17,161.69,161.15,161.69,4581.0,154.3928,154.8909,154.3736,154.8909,4581.0
2020-12-21 11:05:00,161.94,162.0,161.67,161.92,5348.0,155.1304,155.1879,154.8718,155.1112,5348.0
2020-12-21 11:10:00,161.9,162.02,161.82,161.94,1114.0,155.0921,155.207,155.0154,155.1304,1114.0
2020-12-21 11:15:00,162.09,162.09,161.67,161.67,2626.0,155.2741,155.2741,154.8718,154.8718,2626.0
2020-12-21 11:20:00,161.7,162.31,161.7,162.31,2059.0,154.9005,155.4848,154.9005,155.4848,2059.0
2020-12-21 11:25:00,162.24,162.35,162.12,162.18,5602.0,155.4178,155.5232,155.3028,155.3603,5602.0
2020-12-21 11:30:00,162.45,162.51,162.16,162.17,3897.0,155.619,155.6764,155.3411,155.3507,3897.0
2020-12-21 11:35:00,162.17,162.21,161.89,162.14,2532.0,155.3507,155.389,155.0825,155.322,2532.0
2020-12-21 11:40:00,162.36,162.36,162.16,162.22,2492.0,155.5327,155.5327,155.3411,155.3986,2492.0
2020-12-21 11:45:00,162.3,162.31,162.12,162.15,4355.0,155.4753,155.4848,155.3028,155.3316,4355.0
2020-12-21 11:50:00,162.25,162.43,162.21,162.41,2249.0,155.4274,155.5998,155.389,155.5806,2249.0
2020-12-21 11:55:00,162.52,162.53,162.41,162.49,1300.0,155.686,155.6956,155.5806,155.6573,1300.0
2020-12-21 12:00:00,162.54,162.92,162.48,162.91,4798.0,155.7052,156.0692,155.6477,156.0596,4798.0
2020-12-21 12:05:00,162.83,162.83,162.58,162.59,1100.0,155.983,155.983,155.7435,155.7531,1100.0
2020-12-21 12:10:00,162.78,162.79,162.41,162.42,1768.0,155.9351,155.9447,155.5806,155.5902,1768.0
2020-12-21 12:15:00,162.55,162.55,162.38,162.41,701.0,155.7147,155.7147,155.5519,155.5806,701.0
2020-12-21 12:20:00,162.47,162.76,162.42,162.75,2693.0,155.6381,155.9159,155.5902,155.9063,2693.0
2020-12-21 12:25:00,162.74,163.0,162.73,163.0,4945.0,155.8968,156.1458,155.8872,156.1458,4945.0
2020-12-21 12:30:00,163.1,163.41,163.1,163.41,2910.0,156.2416,156.5386,156.2416,156.5386,2910.0
2020-12-21 12:35:00,163.37,163.37,163.16,163.28,3335.0,156.5003,156.5003,156.2991,156.4141,3335.0
2020-12-21 12:40:00,163.22,163.22,162.93,163.04,2499.0,156.3566,156.3566,156.0788,156.1841,2499.0
2020-12-21 12:45:00,162.94,163.12,162.93,163.12,1095.0,156.0883,156.2608,156.0788,156.2608,1095.0
2020-12-21 12:50:00,163.46,163.63,163.42,163.63,3112.0,156.5865,156.7493,156.5482,156.7493,3112.0
2020-12-21 12:55:00,163.66,163.66,163.48,163.48,1200.0,156.7781,156.7781,156.6056,156.6056,1200.0
2020-12-21 13:00:00,163.57,163.82,163.56,163.82,5304.0,156.6919,156.9313,156.6823,156.9313,5304.0
2020-12-21 13:05:00,163.73,163.75,163.56,163.64,3508.0,156.8451,156.8643,156.6823,156.7589,3508.0
2020-12-21 13:10:00,163.73,163.73,163.5,163.54,1200.0,156.8451,156.8451,156.6248,156.6631,1200.0
2020-12-21 13:15:00,163.55,163.55,163.35,163.45,3933.0,156.6727,156.6727,156.4811,156.5769,3933.0
2020-12-21 13:20:00,163.48,163.68,163.46,163.68,1975.0,156.6056,156.7972,156.5865,156.7972,1975.0
2020-12-21 13:25:00,163.68,163.87,163.58,163.63,4974.0,156.7972,156.9792,156.7014,156.7493,4974.0
2020-12-21 13:30:00,163.75,163.89,163.72,163.82,4009.0,156.8643,156.9984,156.8355,156.9313,4009.0
2020-12-21 13:35:00,163.89,164.0,163.88,163.93,2144.0,156.9984,157.1038,156.9888,157.0367,2144.0
2020-12-21 13:40:00,164.0,164.34,164.0,164.34,7147.0,157.1038,157.4295,157.1038,157.4295,7147.0
2020-12-21 13:45:00,164.33,164.33,163.76,163.8,3559.0,157.4199,157.4199,156.8739,156.9122,3559.0
2020-12-21 13:50:00,163.8,163.82,163.61,163.81,1839.0,156.9122,156.9313,156.7302,156.9218,1839.0
2020-12-21 13:55:00,163.77,163.9,163.74,163.75,2186.0,156.8834,157.008,156.8547,156.8643,2186.0
2020-12-21 14:00:00,163.7,163.7,163.42,163.51,3812.0,156.8164,156.8164,156.5482,156.6344,3812.0
2020-12-21 14:05:00,163.47,163.47,163.24,163.38,2013.0,156.5961,156.5961,156.3757,156.5098,2013.0
2020-12-21 14:10:00,163.42,163.66,163.38,163.51,2910.0,156.5482,156.7781,156.5098,156.6344,2910.0
2020-12-21 14:15:00,163.52,163.65,163.48,163.65,2719.0,156.644,156.7685,156.6056,156.7685,2719.0
2020-12-21 14:20:00,163.68,163.7,163.51,163.52,26967.0,156.7972,156.8164,156.6344,156.644,26967.0
2020-12-21 14:25:00,163.58,163.84,163.55,163.84,4250.0,156.7014,156.9505,156.6727,156.9505,4250.0
2020-12-21 14:30:00,163.95,164.0,163.8,163.87,1757.0,157.0559,157.1038,156.9122,156.9792,1757.0
2020-12-21 14:35:00,163.94,164.0,163.53,163.6,3301.0,157.0463,157.1038,156.6535,156.7206,3301.0
2020-12-21 14:40:00,163.71,163.78,163.55,163.66,2341.0,156.826,156.893,156.6727,156.7781,2341.0
2020-12-21 14:45:00,163.76,163.78,163.61,163.67,1050.0,156.8739,156.893,156.7302,156.7877,1050.0
2020-12-21 14:50:00,163.74,163.74,163.55,163.59,2029.0,156.8547,156.8547,156.6727,156.711,2029.0
2020-12-21 14:55:00,163.66,163.76,163.4,163.56,13517.0,156.7781,156.8739,156.529,156.6823,13517.0
2020-12-21 15:00:00,163.59,163.67,163.45,163.47,4174.0,156.711,156.7877,156.5769,156.5961,4174.0
2020-12-21 15:05:00,163.41,163.44,163.05,163.1,3429.0,156.5386,156.5673,156.1937,156.2416,3429.0
2020-12-21 15:10:00,163.08,163.24,162.89,163.24,2009.0,156.2225,156.3757,156.0405,156.3757,2009.0
2020-12-21 15:15:00,163.2,163.21,163.0,163.21,2931.0,156.3374,156.347,156.1458,156.347,2931.0
2020-12-21 15:20:00,163.19,163.21,163.02,163.09,3655.0,156.3278,156.347,156.165,156.232,3655.0
2020-12-21 15:25:00,163.0,163.09,162.87,163.0,3026.0,156.1458,156.232,156.0213,156.1458,3026.0
2020-12-21 15:30:00,162.99,162.99,162.6,162.6,4802.0,156.1362,156.1362,155.7626,155.7626,4802.0
2020-12-21 15:35:00,162.59,162.77,162.46,162.77,7688.0,155.7531,155.9255,155.6285,155.9255,7688.0
2020-12-21 15:40:00,162.84,162.91,162.42,162.42,11586.0,155.9926,156.0596,155.5902,155.5902,11586.0
2020-12-21 15:45:00,162.47,162.65,162.3,162.48,12862.0,155.6381,155.8105,155.4753,155.6477,12862.0
2020-12-21 15:50:00,162.48,162.65,162.23,162.58,11302.0,155.6477,155.8105,155.4082,155.7435,11302.0
2020-12-21 15:55:00,162.53,163.35,162.51,162.98,45671.0,155.6956,156.4811,155.6764,156.1267,45671.0
2020-12-22 09:30:00,163.5,163.5,162.79,162.85,15095.0,156.6248,156.6248,155.9447,156.0021,15095.0
2020-12-22 09:35:00,163.04,163.04,162.22,162.35,2820.0,156.1841,156.1841,155.3986,155.5232,2820.0
2020-12-22 09:40:00,162.59,162.59,162.05,162.31,4036.0,155.7531,155.7531,155.2358,155.4848,4036.0
2020-12-22 09:45:00,162.32,162.83,161.99,162.55,3033.0,155.4944,155.983,155.1783,155.7147,3033.0
2020-12-22 09:50:00,162.34,162.58,162.07,162.08,4153.0,155.5136,155.7435,155.2549,155.2645,4153.0
2020-12-22 09:55:00,162.25,162.48,162.16,162.42,9159.0,155.4274,155.6477,155.3411,155.5902,9159.0
2020-12-22 10:00:00,162.62,162.79,162.07,162.41,10549.0,155.7818,155.9447,155.2549,155.5806,10549.0
2020-12-22 10:05:00,162.5,162.87,162.42,162.72,1318.0,155.6669,156.0213,155.5902,155.8776,1318.0
2020-12-22 10:10:00,162.67,162.67,161.88,162.05,6983.0,155.8297,155.8297,155.0729,155.2358,6983.0
2020-12-22 10:15:00,162.07,162.48,161.92,162.38,29083.0,155.2549,155.6477,155.1112,155.5519,29083.0
2020-12-22 10:20:00,162.29,162.55,162.29,162.55,2782.0,155.4657,155.7147,155.4657,155.7147,2782.0
2020-12-22 10:25:00,162.55,163.05,162.54,163.05,2493.0,155.7147,156.1937,155.7052,156.1937,2493.0
2020-12-22 10:30:00,163.09,163.13,163.01,163.06,27180.0,156.232,156.2704,156.1554,156.2033,27180.0
2020-12-22 10:35:00,163.1,163.27,163.1,163.27,1187.0,156.2416,156.4045,156.2416,156.4045,1187.0
2020-12-22 10:40:00,163.33,163.52,163.22,163.51,1139.0,156.4619,156.644,156.3566,156.6344,1139.0
2020-12-22 10:45:00,163.58,163.67,163.3,163.47,4996.0,156.7014,156.7877,156.4332,156.5961,4996.0
2020-12-22 10:50:00,163.48,164.1,163.48,164.1,2221.0,156.6056,157.1996,156.6056,157.1996,2221.0
2020-12-22 10:55:00,164.05,164.2,163.96,164.0,3405.0,157.1517,157.2954,157.0655,157.1038,3405.0
2020-12-22 11:00:00,164.08,164.2,163.93,164.12,4344.0,157.1804,157.2954,157.0367,157.2187,4344.0
2020-12-22 11:05:00,164.1,164.3,164.09,164.29,3323.0,157.1996,157.3912,157.19,157.3816,3323.0
2020-12-22 11:10:00,164.34,164.42,164.31,164.33,2352.0,157.4295,157.5061,157.4007,157.4199,2352.0
2020-12-22 11:15:00,164.3,164.34,164.05,164.09,2418.0,157.3912,157.4295,157.1517,157.19,2418.0
2020-12-22 11:20:00,164.05,164.05,163.73,163.81,2328.0,157.1517,157.1517,156.8451,156.9218,2328.0
2020-12-22 11:25:00,163.78,163.88,163.68,163.71,1900.0,156.893,156.9888,156.7972,156.826,1900.0
2020-12-22 11:30:00,163.76,163.92,163.68,163.77,6978.0,156.8739,157.0271,156.7972,156.8834,6978.0
2020-12-22 11:35:00,163.67,163.68,163.54,163.54,1408.0,156.7877,156.7972,156.6631,156.6631,1408.0
2020-12-22 11:40:00,163.59,163.61,163.35,163.45,2058.0,156.711,156.7302,156.4811,156.5769,2058.0
2020-12-22 11:45:00,163.33,163.88,163.32,163.69,3211.0,156.4619,156.9888,156.4524,156.8068,3211.0
2020-12-22 11:50:00,163.59,163.63,163.39,163.46,3657.0,156.711,156.7493,156.5194,156.5865,3657.0
2020-12-22 11:55:00,163.48,163.48,163.3,163.3,1516.0,156.6056,156.6056,156.4332,156.4332,1516.0
2020-12-22 12:00:00,163.39,163.39,163.24,163.36,1954.0,156.5194,156.5194,156.3757,156.4907,1954.0
2020-12-22 12:05:00,163.31,163.42,163.25,163.25,2400.0,156.4428,156.5482,156.3853,156.3853,2400.0
2020-12-22 12:10:00,163.27,163.39,163.27,163.34,600.0,156.4045,156.5194,156.4045,156.4715,600.0
2020-12-22 12:15:00,163.32,163.32,163.18,163.27,2210.0,156.4524,156.4524,156.3183,156.4045,2210.0
2020-12-22 12:20:00,163.25,163.28,163.1,163.16,800.0,156.3853,156.4141,156.2416,156.2991,800.0
2020-12-22 12:25:00,163.1,163.22,163.01,163.08,1874.0,156.2416,156.3566,156.1554,156.2225,1874.0
2020-12-22 12:30:00,163.11,163.27,163.04,163.27,901.0,156.2512,156.4045,156.1841,156.4045,901.0
2020-12-22 12:35:00,163.16,163.42,163.15,163.36,3514.0,156.2991,156.5482,156.2895,156.4907,3514.0
2020-12-22 12:40:00,163.59,163.59,163.4,163.49,1610.0,156.711,156.711,156.529,156.6152,1610.0
2020-12-22 12:45:00,163.61,163.61,163.5,163.6,1288.0,156.7302,156.7302,156.6248,156.7206,1288.0
2020-12-22 12:50:00,163.68,163.76,163.65,163.65,835.0,156.7972,156.8739,156.7685,156.7685,835.0
2020-12-22 12:55:00,163.52,163.62,163.47,163.49,1290.0,156.644,156.7398,156.5961,156.6152,1290.0
2020-12-22 13:00:00,163.43,163.46,163.36,163.45,727.0,156.5577,156.5865,156.4907,156.5769,727.0
2020-12-22 13:05:00,163.53,163.53,163.44,163.44,800.0,156.6535,156.6535,156.5673,156.5673,800.0
2020-12-22 13:10:00,163.41,163.41,163.3,163.3,3449.0,156.5386,156.5386,156.4332,156.4332,3449.0
2020-12-22 13:15:00,163.46,163.52,163.18,163.28,2739.0,156.5865,156.644,156.3183,156.4141,2739.0
2020-12-22 13:20:00,163.34,163.37,163.24,163.3,2900.0,156.4715,156.5003,156.3757,156.4332,2900.0
2020-12-22 13:25:00,163.28,163.32,163.21,163.21,2821.0,156.4141,156.4524,156.347,156.347,2821.0
2020-12-22 13:30:00,163.25,163.39,163.25,163.25,600.0,156.3853,156.5194,156.3853,156.3853,600.0
2020-12-22 13:35:00,163.25,163.4,163.25,163.28,1361.0,156.3853,156.529,156.3853,156.4141,1361.0
2020-12-22 13:40:00,163.05,163.17,163.03,163.06,800.0,156.1937,156.3087,156.1746,156.2033,800.0
2020-12-22 13:45:00,163.07,163.4,163.07,163.4,2112.0,156.2129,156.529,156.2129,156.529,2112.0
2020-12-22 13:50:00,163.36,163.36,163.18,163.21,1400.0,156.4907,156.4907,156.3183,156.347,1400.0
2020-12-22 13:55:00,163.25,163.74,163.25,163.49,4452.0,156.3853,156.8547,156.3853,156.6152,4452.0
2020-12-22 14:00:00,163.46,163.46,163.33,163.43,2000.0,156.5865,156.5865,156.4619,156.5577,2000.0
2020-12-22 14:05:00,163.37,163.37,163.23,163.32,2328.0,156.5003,156.5003,156.3662,156.4524,2328.0
2020-12-22 14:10:00,163.22,163.36,163.22,163.33,1300.0,156.3566,156.4907,156.3566,156.4619,1300.0
2020-12-22 14:15:00,163.41,163.42,163.3,163.34,1136.0,156.5386,156.5482,156.4332,156.4715,1136.0
2020-12-22 14:20:00,163.39,163.51,163.17,163.3,7388.0,156.5194,156.6344,156.3087,156.4332,7388.0
2020-12-22 14:25:00,163.33,163.4,163.18,163.4,4660.0,156.4619,156.529,156.3183,156.529,4660.0
2020-12-22 14:30:00,163.41,163.41,163.24,163.32,2200.0,156.5386,156.5386,156.3757,156.4524,2200.0
2020-12-22 14:35:00,163.36,163.39,163.11,163.39,2701.0,156.4907,156.5194,156.2512,156.5194,2701.0
2020-12-22 14:40:00,163.29,164.04,163.21,163.87,12383.0,156.4236,157.1421,156.347,156.9792,12383.0
2020-12-22 14:45:00,163.88,163.98,163.83,163.87,2664.0,156.9888,157.0846,156.9409,156.9792,2664.0
2020-12-22 14:50:00,163.91,164.07,163.79,163.79,6861.0,157.0176,157.1708,156.9026,156.9026,6861.0
2020-12-22 14:55:00,163.73,163.73,163.38,163.49,16999.0,156.8451,156.8451,156.5098,156.6152,16999.0
2020-12-22 15:00:00,163.47,163.72,163.47,163.66,10511.0,156.5961,156.8355,156.5961,156.7781,10511.0
2020-12-22 15:05:00,163.7,163.7,163.38,163.38,11246.0,156.8164,156.8164,156.5098,156.5098,11246.0
2020-12-22 15:10:00,163.4,163.43,163.16,163.38,3391.0,156.529,156.5577,156.2991,156.5098,3391.0
2020-12-22 15:15:00,163.46,163.48,163.28,163.32,4322.0,156.5865,156.6056,156.4141,156.4524,4322.0
2020-12-22 15:20:00,163.27,163.45,163.14,163.18,4026.0,156.4045,156.5769,156.2799,156.3183,4026.0
2020-12-22 15:25:00,163.21,163.3,163.12,163.3,4489.0,156.347,156.4332,156.2608,156.4332,4489.0
2020-12-22 15:30:00,163.29,163.46,163.11,163.32,3503.0,156.4236,156.5865,156.2512,156.4524,3503.0
2020-12-22 15:35:00,163.33,163.35,162.96,162.99,19870.0,156.4619,156.4811,156.1075,156.1362,19870.0
2020-12-22 15:40:00,162.99,163.14,162.9,163.01,7905.0,156.1362,156.2799,156.05,156.1554,7905.0
2020-12-22 15:45:00,162.99,163.13,162.71,162.72,10981.0,156.1362,156.2704,155.868,155.8776,10981.0
2020-12-22 15:50:00,162.99,163.18,162.9,163.05,11550.0,156.1362,156.3183,156.05,156.1937,11550.0
2020-12-22 15:55:00,163.08,163.4,162.93,163.38,24325.0,156.2225,156.529,156.0788,156.5098,24325.0
2020-12-23 09:30:00,164.33,165.18,164.33,164.98,11310.0,157.4199,158.2342,157.4199,158.0426,11310.0
2020-12-23 09:35:00,165.21,165.85,164.98,165.85,4410.0,158.2629,158.876,158.0426,158.876,4410.0
2020-12-23 09:40:00,165.86,165.86,165.26,165.36,6093.0,158.8856,158.8856,158.3108,158.4066,6093.0
2020-12-23 09:45:00,165.26,165.53,165.2,165.37,2760.0,158.3108,158.5694,158.2533,158.4162,2760.0
2020-12-23 09:50:00,165.62,165.71,165.34,165.43,8788.0,158.6557,158.7419,158.3874,158.4736,8788.0
2020-12-23 09:55:00,165.48,165.48,165.08,165.11,5463.0,158.5215,158.5215,158.1384,158.1671,5463.0
2020-12-23 10:00:00,165.06,165.31,164.86,165.27,5395.0,158.1192,158.3587,157.9276,158.3204,5395.0
2020-12-23 10:05:00,165.19,165.2,164.64,164.72,2000.0,158.2437,158.2533,157.7169,157.7935,2000.0
2020-12-23 10:10:00,164.89,164.9,164.82,164.84,1018.0,157.9564,157.9659,157.8893,157.9085,1018.0
2020-12-23 10:15:00,164.5,164.86,164.5,164.83,2969.0,157.5828,157.9276,157.5828,157.8989,2969.0
2020-12-23 10:20:00,164.8,164.8,164.42,164.46,731.0,157.8701,157.8701,157.5061,157.5444,731.0
2020-12-23 10:25:00,164.54,164.97,164.54,164.94,3047.0,157.6211,158.033,157.6211,158.0042,3047.0
2020-12-23 10:30:00,164.88,164.95,164.78,164.91,10600.0,157.9468,158.0138,157.851,157.9755,10600.0
2020-12-23 10:35:00,164.96,165.56,164.96,165.55,5410.0,158.0234,158.5982,158.0234,158.5886,5410.0
2020-12-23 10:40:00,165.61,165.72,165.3,165.46,3556.0,158.6461,158.7514,158.3491,158.5024,3556.0
2020-12-23 10:45:00,165.57,166.01,165.55,166.01,10498.0,158.6078,159.0293,158.5886,159.0293,10498.0
2020-12-23 10:50:00,165.96,165.96,165.42,165.5,4094.0,158.9814,158.9814,158.4641,158.5407,4094.0
2020-12-23 10:55:00,165.62,165.69,165.52,165.61,2750.0,158.6557,158.7227,158.5599,158.6461,2750.0
2020-12-23 11:00:00,165.55,165.58,165.46,165.53,3638.0,158.5886,158.6173,158.5024,158.5694,3638.0
2020-12-23 11:05:00,165.53,166.03,165.53,165.96,2133.0,158.5694,159.0484,158.5694,158.9814,2133.0
2020-12-23 11:10:00,166.02,166.2,165.97,166.12,4083.0,159.0388,159.2113,158.9909,159.1346,4083.0
2020-12-23 11:15:00,166.13,166.19,165.87,165.87,5807.0,159.1442,159.2017,158.8951,158.8951,5807.0
2020-12-23 11:20:00,165.84,165.88,165.72,165.76,2657.0,158.8664,158.9047,158.7514,158.7898,2657.0
2020-12-23 11:25:00,165.77,165.77,165.58,165.6,5791.0,158.7993,158.7993,158.6173,158.6365,5791.0
2020-12-23 11:30:00,165.58,165.64,165.41,165.45,5323.0,158.6173,158.6748,158.4545,158.4928,5323.0
2020-12-23 11:35:00,165.56,165.63,165.54,165.54,1226.0,158.5982,158.6652,158.579,158.579,1226.0
2020-12-23 11:40:00,165.66,165.86,165.56,165.75,6853.0,158.694,158.8856,158.5982,158.7802,6853.0
2020-12-23 11:45:00,165.77,165.77,165.4,165.4,2620.0,158.7993,158.7993,158.4449,158.4449,2620.0
2020-12-23 11:50:00,165.41,165.48,165.39,165.41,1000.0,158.4545,158.5215,158.4353,158.4545,1000.0
2020-12-23 11:55:00,165.45,165.62,165.45,165.62,4020.0,158.4928,158.6557,158.4928,158.6557,4020.0
2020-12-23 12:00:00,165.57,165.62,165.48,165.48,4071.0,158.6078,158.6557,158.5215,158.5215,4071.0
2020-12-23 12:05:00,165.4,165.41,165.26,165.26,2855.0,158.4449,158.4545,158.3108,158.3108,2855.0
2020-12-23 12:10:00,165.24,165.34,165.19,165.26,2427.0,158.2916,158.3874,158.2437,158.3108,2427.0
2020-12-23 12:15:00,165.24,165.48,165.18,165.37,5734.0,158.2916,158.5215,158.2342,158.4162,5734.0
2020-12-23 12:20:00,165.39,165.39,165.11,165.23,4004.0,158.4353,158.4353,158.1671,158.2821,4004.0
2020-12-23 12:25:00,165.21,165.27,165.19,165.26,1474.0,158.2629,158.3204,158.2437,158.3108,1474.0
2020-12-23 12:30:00,165.34,165.6,165.34,165.55,3840.0,158.3874,158.6365,158.3874,158.5886,3840.0
2020-12-23 12:35:00,165.57,165.87,165.57,165.6,6891.0,158.6078,158.8951,158.6078,158.6365,6891.0
2020-12-23 12:40:00,165.58,165.75,165.58,165.75,1104.0,158.6173,158.7802,158.6173,158.7802,1104.0
2020-12-23 12:45:00,165.62,165.66,165.41,165.41,4437.0,158.6557,158.694,158.4545,158.4545,4437.0
2020-12-23 12:50:00,165.34,165.7,165.34,165.61,2720.0,158.3874,158.7323,158.3874,158.6461,2720.0
2020-12-23 12:55:00,165.67,165.72,165.63,165.68,1050.0,158.7036,158.7514,158.6652,158.7131,1050.0
2020-12-23 13:00:00,165.78,165.78,165.68,165.7,1659.0,158.8089,158.8089,158.7131,158.7323,1659.0
2020-12-23 13:05:00,165.73,165.8,165.65,165.65,4124.0,158.761,158.8281,158.6844,158.6844,4124.0
2020-12-23 13:10:00,165.62,165.94,165.56,165.87,2229.0,158.6557,158.9622,158.5982,158.8951,2229.0
2020-12-23 13:15:00,165.86,165.87,165.75,165.79,2379.0,158.8856,158.8951,158.7802,158.8185,2379.0
2020-12-23 13:20:00,165.77,165.8,165.66,165.66,1473.0,158.7993,158.8281,158.694,158.694,1473.0
2020-12-23 13:25:00,165.61,165.62,165.45,165.45,1710.0,158.6461,158.6557,158.4928,158.4928,1710.0
2020-12-23 13:30:00,165.45,165.47,165.37,165.47,2457.0,158.4928,158.512,158.4162,158.512,2457.0
2020-12-23 13:35:00,165.48,165.56,165.33,165.45,3141.0,158.5215,158.5982,158.3778,158.4928,3141.0
2020-12-23 13:40:00,165.5,165.61,165.44,165.55,2908.0,158.5407,158.6461,158.4832,158.5886,2908.0
2020-12-23 13:45:00,165.53,165.54,165.37,165.45,2919.0,158.5694,158.579,158.4162,158.4928,2919.0
2020-12-23 13:50:00,165.42,165.42,165.15,165.24,6503.0,158.4641,158.4641,158.2054,158.2916,6503.0
2020-12-23 13:55:00,165.19,165.25,164.97,165.24,7484.0,158.2437,158.3012,158.033,158.2916,7484.0
2020-12-23 14:00:00,165.31,165.33,165.1,165.1,4421.0,158.3587,158.3778,158.1575,158.1575,4421.0
2020-12-23 14:05:00,165.15,165.23,165.07,165.19,2396.0,158.2054,158.2821,158.1288,158.2437,2396.0
2020-12-23 14:10:00,165.12,165.4,165.12,165.4,2700.0,158.1767,158.4449,158.1767,158.4449,2700.0
2020-12-23 14:15:00,165.38,165.42,164.96,165.11,3189.0,158.4257,158.4641,158.0234,158.1671,3189.0
2020-12-23 14:20:00,165.12,165.41,165.09,165.41,2605.0,158.1767,158.4545,158.1479,158.4545,2605.0
2020-12-23 14:25:00,165.39,165.92,165.38,165.91,6224.0,158.4353,158.943,158.4257,158.9335,6224.0
2020-12-23 14:30:00,165.87,165.89,165.56,165.56,4488.0,158.8951,158.9143,158.5982,158.5982,4488.0
2020-12-23 14:35:00,165.54,165.83,165.47,165.83,4241.0,158.579,158.8568,158.512,158.8568,4241.0
2020-12-23 14:40:00,165.82,165.88,165.71,165.83,2286.0,158.8472,158.9047,158.7419,158.8568,2286.0
2020-12-23 14:45:00,165.85,166.0,165.75,165.97,3334.0,158.876,159.0197,158.7802,158.9909,3334.0
2020-12-23 14:50:00,165.92,166.07,165.85,165.9,2939.0,158.943,159.0867,158.876,158.9239,2939.0
2020-12-23 14:55:00,165.96,166.02,165.78,165.78,4147.0,158.9814,159.0388,158.8089,158.8089,4147.0
2020-12-23 15:00:00,165.79,166.36,165.74,166.21,21543.0,158.8185,159.3645,158.7706,159.2208,21543.0
2020-12-23 15:05:00,166.17,166.39,166.11,166.17,13867.0,159.1825,159.3933,159.125,159.1825,13867.0
2020-12-23 15:10:00,166.22,166.44,166.17,166.17,9861.0,159.2304,159.4412,159.1825,159.1825,9861.0
2020-12-23 15:15:00,166.25,166.41,166.25,166.34,5706.0,159.2592,159.4124,159.2592,159.3454,5706.0
2020-12-23 15:20:00,166.34,166.36,166.17,166.25,8257.0,159.3454,159.3645,159.1825,159.2592,8257.0
2020-12-23 15:25:00,166.24,166.41,166.24,166.26,7749.0,159.2496,159.4124,159.2496,159.2687,7749.0
2020-12-23 15:30:00,166.3,166.33,166.14,166.26,10352.0,159.3071,159.3358,159.1538,159.2687,10352.0
2020-12-23 15:35:00,166.26,166.35,166.22,166.33,8384.0,159.2687,159.355,159.2304,159.3358,8384.0
2020-12-23 15:40:00,166.27,166.6,166.23,166.6,16291.0,159.2783,159.5944,159.24,159.5944,16291.0
2020-12-23 15:45:00,166.6,166.86,166.58,166.61,22715.0,159.5944,159.8435,159.5753,159.604,22715.0
2020-12-23 15:50:00,166.61,166.61,166.35,166.55,38941.0,159.604,159.604,159.355,159.5465,38941.0
2020-12-23 15:55:00,166.57,166.86,165.79,165.86,56027.0,159.5657,159.8435,158.8185,158.8856,56027.0
2020-12-24 09:30:00,166.73,166.87,165.84,165.84,13021.0,159.9796,160.1139,159.1256,159.1256,13021.0
2020-12-24 09:35:00,165.82,165.86,165.33,165.35,3951.0,159.1064,159.1448,158.6363,158.6555,3951.0
2020-12-24 09:40:00,165.2,165.39,165.2,165.37,1300.0,158.5115,158.6939,158.5115,158.6747,1300.0
2020-12-24 09:45:00,165.42,165.59,165.19,165.19,1669.0,158.7226,158.8858,158.502,158.502,1669.0
2020-12-24 09:50:00,165.17,165.57,165.17,165.4,1108.0,158.4828,158.8666,158.4828,158.7034,1108.0
2020-12-24 09:55:00,165.57,165.99,165.57,165.71,4484.0,158.8666,159.2696,158.8666,159.0009,4484.0
2020-12-24 10:00:00,165.22,165.55,165.03,165.39,1100.0,158.5307,158.8474,158.3484,158.6939,1100.0
2020-12-24 10:05:00,165.3,165.3,164.88,164.97,2251.0,158.6075,158.6075,158.2045,158.2909,2251.0
2020-12-24 10:10:00,164.96,165.3,164.89,165.22,1600.0,158.2813,158.6075,158.2141,158.5307,1600.0
2020-12-24 10:15:00,165.2,165.2,164.75,164.89,1100.0,158.5115,158.5115,158.0798,158.2141,1100.0
2020-12-24 10:20:00,164.91,164.92,164.6,164.61,2269.0,158.2333,158.2429,157.9358,157.9454,2269.0
2020-12-24 10:25:00,164.69,164.85,164.5,164.59,2205.0,158.0222,158.1757,157.8399,157.9262,2205.0
2020-12-24 10:30:00,164.75,164.75,164.5,164.6,800.0,158.0798,158.0798,157.8399,157.9358,800.0
2020-12-24 10:35:00,164.5,164.51,164.31,164.45,1900.0,157.8399,157.8495,157.6576,157.7919,1900.0
2020-12-24 10:40:00,164.58,164.83,164.55,164.57,1773.0,157.9166,158.1565,157.8879,157.9071,1773.0
2020-12-24 10:45:00,164.5,164.83,164.45,164.83,2612.0,157.8399,158.1565,157.7919,158.1565,2612.0
2020-12-24 10:50:00,164.89,165.18,164.79,165.18,1600.0,158.2141,158.4924,158.1181,158.4924,1600.0
2020-12-24 10:55:00,165.1,165.17,165.01,165.03,1507.0,158.4156,158.4828,158.3292,158.3484,1507.0
2020-12-24 11:00:00,165.09,165.1,164.64,164.8,1003.0,158.406,158.4156,157.9742,158.1277,1003.0
2020-12-24 11:05:00,164.96,165.05,164.79,164.95,4532.0,158.2813,158.3676,158.1181,158.2717,4532.0
2020-12-24 11:10:00,165.02,165.03,164.86,164.86,1400.0,158.3388,158.3484,158.1853,158.1853,1400.0
2020-12-24 11:15:00,164.94,165.01,164.44,164.44,1200.0,158.2621,158.3292,157.7823,157.7823,1200.0
2020-12-24 11:20:00,164.61,164.77,164.57,164.57,1661.0,157.9454,158.099,157.9071,157.9071,1661.0
2020-12-24 11:25:00,164.66,164.72,164.41,164.41,2100.0,157.9934,158.051,157.7535,157.7535,2100.0
2020-12-24 11:30:00,164.41,164.55,164.33,164.54,2455.0,157.7535,157.8879,157.6768,157.8783,2455.0
2020-12-24 11:35:00,164.54,164.54,164.21,164.35,2701.0,157.8783,157.8783,157.5616,157.696,2701.0
2020-12-24 11:40:00,164.34,164.5,164.26,164.36,3129.0,157.6864,157.8399,157.6096,157.7056,3129.0
2020-12-24 11:45:00,164.31,164.48,164.29,164.29,4876.0,157.6576,157.8207,157.6384,157.6384,4876.0
2020-12-24 11:50:00,164.29,164.65,164.22,164.6,3242.0,157.6384,157.9838,157.5712,157.9358,3242.0
2020-12-24 11:55:00,164.61,164.63,164.54,164.6,1400.0,157.9454,157.9646,157.8783,157.9358,1400.0
2020-12-24 12:00:00,164.53,164.53,164.38,164.43,2339.0,157.8687,157.8687,157.7247,157.7727,2339.0
2020-12-24 12:05:00,164.43,164.62,164.43,164.62,3006.0,157.7727,157.955,157.7727,157.955,3006.0
2020-12-24 12:10:00,164.53,164.68,164.44,164.6,2215.0,157.8687,158.0126,157.7823,157.9358,2215.0
2020-12-24 12:15:00,164.6,164.69,164.53,164.56,3823.0,157.9358,158.0222,157.8687,157.8975,3823.0
2020-12-24 12:20:00,164.51,164.67,164.47,164.57,2000.0,157.8495,158.003,157.8111,157.9071,2000.0
2020-12-24 12:25:00,164.63,164.64,164.47,164.56,1100.0,157.9646,157.9742,157.8111,157.8975,1100.0
2020-12-24 12:30:00,164.56,164.9,164.56,164.7,2199.0,157.8975,158.2237,157.8975,158.0318,2199.0
2020-12-24 12:35:00,164.69,164.7,164.47,164.47,4143.0,158.0222,158.0318,157.8111,157.8111,4143.0
2020-12-24 12:40:00,164.42,164.51,164.33,164.47,4150.0,157.7631,157.8495,157.6768,157.8111,4150.0
2020-12-24 12:45:00,164.47,164.56,164.39,164.41,8856.0,157.8111,157.8975,157.7343,157.7535,8856.0
2020-12-24 12:50:00,164.5,164.64,164.2,164.26,9485.0,157.8399,157.9742,157.552,157.6096,9485.0
2020-12-24 12:55:00,164.29,164.39,164.08,164.26,29449.0,157.6384,157.7343,157.4369,157.6096,29449.0
2020-12-28 09:30:00,165.56,165.65,165.3,165.52,10312.0,158.857,158.9433,158.6075,158.8186,10312.0
2020-12-28 09:35:00,165.57,165.59,165.15,165.19,7155.0,158.8666,158.8858,158.4636,158.502,7155.0
2020-12-28 09:40:00,165.15,165.33,165.07,165.15,3100.0,158.4636,158.6363,158.3868,158.4636,3100.0
2020-12-28 09:45:00,165.21,165.21,164.75,164.83,20706.0,158.5211,158.5211,158.0798,158.1565,20706.0
2020-12-28 09:50:00,164.74,164.75,164.36,164.6,8756.0,158.0702,158.0798,157.7056,157.9358,8756.0
2020-12-28 09:55:00,164.69,165.22,164.65,164.9,22599.0,158.0222,158.5307,157.9838,158.2237,22599.0
2020-12-28 10:00:00,164.89,164.89,164.0,164.06,9633.0,158.2141,158.2141,157.3601,157.4177,9633.0
2020-12-28 10:05:00,163.92,164.14,163.5,163.5,10659.0,157.2834,157.4945,156.8804,156.8804,10659.0
2020-12-28 10:10:00,163.41,164.07,163.41,164.07,10972.0,156.794,157.4273,156.794,157.4273,10972.0
2020-12-28 10:15:00,164.02,164.02,163.19,163.5,7261.0,157.3793,157.3793,156.5829,156.8804,7261.0
2020-12-28 10:20:00,163.35,164.39,163.35,163.99,9850.0,156.7364,157.7343,156.7364,157.3505,9850.0
2020-12-28 10:25:00,163.96,164.57,163.58,164.3,8417.0,157.3218,157.9071,156.9571,157.648,8417.0
2020-12-28 10:30:00,164.28,164.64,164.16,164.27,10305.0,157.6288,157.9742,157.5137,157.6192,10305.0
2020-12-28 10:35:00,164.3,164.38,163.86,163.91,8310.0,157.648,157.7247,157.2258,157.2738,8310.0
2020-12-28 10:40:00,163.98,164.02,163.53,163.67,4666.0,157.3409,157.3793,156.9092,157.0435,4666.0
2020-12-28 10:45:00,163.67,164.18,163.67,163.89,54825.0,157.0435,157.5328,157.0435,157.2546,54825.0
2020-12-28 10:50:00,163.98,164.32,163.82,163.98,8139.0,157.3409,157.6672,157.1874,157.3409,8139.0
2020-12-28 10:55:00,163.99,164.1,163.9,164.02,7519.0,157.3505,157.4561,157.2642,157.3793,7519.0
2020-12-28 11:00:00,163.85,164.06,163.73,163.97,4196.0,157.2162,157.4177,157.1011,157.3313,4196.0
2020-12-28 11:05:00,163.85,164.06,163.85,164.0,11384.0,157.2162,157.4177,157.2162,157.3601,11384.0
2020-12-28 11:10:00,164.07,164.34,163.95,164.24,7179.0,157.4273,157.6864,157.3122,157.5904,7179.0
2020-12-28 11:15:00,164.13,164.37,163.88,163.89,6405.0,157.4849,157.7152,157.245,157.2546,6405.0
2020-12-28 11:20:00,163.83,164.04,163.81,163.88,1311.0,157.197,157.3985,157.1778,157.245,1311.0
2020-12-28 11:25:00,163.88,164.08,163.83,164.08,2824.0,157.245,157.4369,157.197,157.4369,2824.0
2020-12-28 11:30:00,164.07,164.25,164.02,164.02,3833.0,157.4273,157.6,157.3793,157.3793,3833.0
2020-12-28 11:35:00,164.12,164.12,163.98,164.09,1600.0,157.4753,157.4753,157.3409,157.4465,1600.0
2020-12-28 11:40:00,164.12,164.16,164.07,164.07,1645.0,157.4753,157.5137,157.4273,157.4273,1645.0
2020-12-28 11:45:00,164.07,164.1,163.99,164.1,1171.0,157.4273,157.4561,157.3505,157.4561,1171.0
2020-12-28 11:50:00,164.09,164.09,163.72,163.9,5215.0,157.4465,157.4465,157.0915,157.2642,5215.0
2020-12-28 11:55:00,163.83,163.88,163.68,163.75,1700.0,157.197,157.245,157.0531,157.1203,1700.0
2020-12-28 12:00:00,163.81,163.99,163.77,163.89,1200.0,157.1778,157.3505,157.1394,157.2546,1200.0
2020-12-28 12:05:00,163.94,164.16,163.94,164.04,15002.0,157.3026,157.5137,157.3026,157.3985,15002.0
2020-12-28 12:10:00,163.99,164.02,163.87,163.97,2805.0,157.3505,157.3793,157.2354,157.3313,2805.0
2020-12-28 12:15:00,164.05,164.25,164.05,164.16,1500.0,157.4081,157.6,157.4081,157.5137,1500.0
2020-12-28 12:20:00,164.0,164.07,163.98,163.99,2262.0,157.3601,157.4273,157.3409,157.3505,2262.0
2020-12-28 12:25:00,163.91,164.01,163.91,164.0,2345.0,157.2738,157.3697,157.2738,157.3601,2345.0
2020-12-28 12:30:00,163.99,163.99,163.74,163.8,3203.0,157.3505,157.3505,157.1107,157.1682,3203.0
2020-12-28 12:35:00,163.81,164.0,163.79,163.97,1871.0,157.1778,157.3601,157.1586,157.3313,1871.0
2020-12-28 12:40:00,163.94,163.94,163.78,163.85,1041.0,157.3026,157.3026,157.149,157.2162,1041.0
2020-12-28 12:45:00,163.85,163.88,163.76,163.77,2029.0,157.2162,157.245,157.1298,157.1394,2029.0
2020-12-28 12:50:00,163.79,163.79,163.56,163.6,3710.0,157.1586,157.1586,156.9379,156.9763,3710.0
2020-12-28 12:55:00,163.64,163.78,163.55,163.77,2301.0,157.0147,157.149,156.9283,157.1394,2301.0
2020-12-28 13:00:00,163.78,163.93,163.77,163.78,2484.0,157.149,157.293,157.1394,157.149,2484.0
2020-12-28 13:05:00,163.78,163.87,163.73,163.82,1974.0,157.149,157.2354,157.1011,157.1874,1974.0
2020-12-28 13:10:00,163.87,163.92,163.78,163.83,1821.0,157.2354,157.2834,157.149,157.197,1821.0
2020-12-28 13:15:00,163.83,163.97,163.83,163.93,1200.0,157.197,157.3313,157.197,157.293,1200.0
2020-12-28 13:20:00,163.95,164.01,163.87,163.96,2811.0,157.3122,157.3697,157.2354,157.3218,2811.0
2020-12-28 13:25:00,164.0,164.25,164.0,164.09,4369.0,157.3601,157.6,157.3601,157.4465,4369.0
2020-12-28 13:30:00,164.14,164.27,163.93,163.94,2701.0,157.4945,157.6192,157.293,157.3026,2701.0
2020-12-28 13:35:00,164.02,164.33,163.98,164.15,1901.0,157.3793,157.6768,157.3409,157.5041,1901.0
2020-12-28 13:40:00,164.11,164.13,163.9,163.9,2601.0,157.4657,157.4849,157.2642,157.2642,2601.0
2020-12-28 13:45:00,164.08,164.09,164.01,164.09,682.0,157.4369,157.4465,157.3697,157.4465,682.0
2020-12-28 13:50:00,164.06,164.26,164.0,164.18,1849.0,157.4177,157.6096,157.3601,157.5328,1849.0
2020-12-28 13:55:00,164.09,164.09,163.98,164.05,1606.0,157.4465,157.4465,157.3409,157.4081,1606.0
2020-12-28 14:00:00,164.02,164.2,164.02,164.07,1522.0,157.3793,157.552,157.3793,157.4273,1522.0
2020-12-28 14:05:00,164.09,164.38,164.08,164.28,3795.0,157.4465,157.7247,157.4369,157.6288,3795.0
2020-12-28 14:10:00,164.33,164.33,164.18,164.27,2720.0,157.6768,157.6768,157.5328,157.6192,2720.0
2020-12-28 14:15:00,164.32,164.33,164.15,164.22,4885.0,157.6672,157.6768,157.5041,157.5712,4885.0
2020-12-28 14:20:00,164.22,164.25,164.08,164.09,1720.0,157.5712,157.6,157.4369,157.4465,1720.0
2020-12-28 14:25:00,164.01,164.06,163.99,164.01,1125.0,157.3697,157.4177,157.3505,157.3697,1125.0
2020-12-28 14:30:00,163.98,164.09,163.95,164.08,2525.0,157.3409,157.4465,157.3122,157.4369,2525.0
2020-12-28 14:35:00,164.13,164.25,164.09,164.09,1663.0,157.4849,157.6,157.4465,157.4465,1663.0
2020-12-28 14:40:00,164.12,164.2,164.09,164.1,4108.0,157.4753,157.552,157.4465,157.4561,4108.0
2020-12-28 14:45:00,164.04,164.22,164.04,164.22,1762.0,157.3985,157.5712,157.3985,157.5712,1762.0
2020-12-28 14:50:00,164.17,164.22,164.15,164.19,4702.0,157.5232,157.5712,157.5041,157.5424,4702.0
2020-12-28 14:55:00,164.08,164.25,164.08,164.19,4703.0,157.4369,157.6,157.4369,157.5424,4703.0
2020-12-28 15:00:00,164.24,164.24,164.09,164.16,4648.0,157.5904,157.5904,157.4465,157.5137,4648.0
2020-12-28 15:05:00,164.12,164.25,164.09,164.09,4059.0,157.4753,157.6,157.4465,157.4465,4059.0
2020-12-28 15:10:00,164.13,164.13,164.01,164.11,2887.0,157.4849,157.4849,157.3697,157.4657,2887.0
2020-12-28 15:15:00,164.11,164.21,164.02,164.07,5766.0,157.4657,157.5616,157.3793,157.4273,5766.0
2020-12-28 15:20:00,164.09,164.41,164.08,164.39,3718.0,157.4465,157.7535,157.4369,157.7343,3718.0
2020-12-28 15:25:00,164.33,164.37,164.24,164.33,5062.0,157.6768,157.7152,157.5904,157.6768,5062.0
2020-12-28 15:30:00,164.3,164.37,164.13,164.13,8331.0,157.648,157.7152,157.4849,157.4849,8331.0
2020-12-28 15:35:00,164.09,164.36,164.08,164.2,6034.0,157.4465,157.7056,157.4369,157.552,6034.0
2020-12-28 15:40:00,164.2,164.25,163.88,164.18,10458.0,157.552,157.6,157.245,157.5328,10458.0
2020-12-28 15:45:00,164.14,164.31,163.92,163.92,16830.0,157.4945,157.6576,157.2834,157.2834,16830.0
2020-12-28 15:50:00,163.92,164.0,163.71,163.87,19025.0,157.2834,157.3601,157.0819,157.2354,19025.0
2020-12-28 15:55:00,163.84,164.17,163.8,164.0,74123.0,157.2066,157.5232,157.1682,157.3601,74123.0
2020-12-29 09:30:00,164.23,165.03,164.22,164.53,14580.0,157.5808,158.3484,157.5712,157.8687,14580.0
2020-12-29 09:35:00,164.5,164.83,164.28,164.44,4977.0,157.8399,158.1565,157.6288,157.7823,4977.0
2020-12-29 09:40:00,164.38,164.38,163.96,164.25,1550.0,157.7247,157.7247,157.3218,157.6,1550.0
2020-12-29 09:45:00,164.05,164.93,164.05,164.85,2600.0,157.4081,158.2525,157.4081,158.1757,2600.0
2020-12-29 09:50:00,164.83,164.83,163.93,164.19,2063.0,158.1565,158.1565,157.293,157.5424,2063.0
2020-12-29 09:55:00,164.05,164.05,163.36,163.59,3750.0,157.4081,157.4081,156.746,156.9667,3750.0
2020-12-29 10:00:00,163.58,164.02,163.57,163.98,3349.0,156.9571,157.3793,156.9475,157.3409,3349.0
2020-12-29 10:05:00,163.92,163.95,163.62,163.67,3301.0,157.2834,157.3122,156.9955,157.0435,3301.0
2020-12-29 10:10:00,163.51,163.63,162.86,162.88,8205.0,156.89,157.0051,156.2663,156.2855,8205.0
2020-12-29 10:15:00,162.91,163.06,162.53,162.53,8429.0,156.3143,156.4582,155.9496,155.9496,8429.0
2020-12-29 10:20:00,162.89,163.48,162.8,163.32,2878.0,156.2951,156.8612,156.2087,156.7077,2878.0
2020-12-29 10:25:00,163.38,163.38,163.06,163.17,3628.0,156.7652,156.7652,156.4582,156.5637,3628.0
2020-12-29 10:30:00,163.08,163.52,163.01,163.52,2884.0,156.4774,156.8996,156.4102,156.8996,2884.0
2020-12-29 10:35:00,163.43,163.88,163.43,163.69,3917.0,156.8132,157.245,156.8132,157.0627,3917.0
2020-12-29 10:40:00,163.68,164.04,163.57,163.62,6276.0,157.0531,157.3985,156.9475,156.9955,6276.0
2020-12-29 10:45:00,163.63,163.93,163.62,163.81,1425.0,157.0051,157.293,156.9955,157.1778,1425.0
2020-12-29 10:50:00,163.72,163.91,163.66,163.83,2553.0,157.0915,157.2738,157.0339,157.197,2553.0
2020-12-29 10:55:00,163.87,164.05,163.83,163.95,6243.0,157.2354,157.4081,157.197,157.3122,6243.0
2020-12-29 11:00:00,163.94,164.0,163.8,163.81,3203.0,157.3026,157.3601,157.1682,157.1778,3203.0
2020-12-29 11:05:00,163.86,163.97,163.68,163.72,1805.0,157.2258,157.3313,157.0531,157.0915,1805.0
2020-12-29 11:10:00,163.71,163.82,163.64,163.81,3486.0,157.0819,157.1874,157.0147,157.1778,3486.0
2020-12-29 11:15:00,163.76,163.76,163.54,163.58,3012.0,157.1298,157.1298,156.9188,156.9571,3012.0
2020-12-29 11:20:00,163.69,163.99,163.69,163.99,3418.0,157.0627,157.3505,157.0627,157.3505,3418.0
2020-12-29 11:25:00,164.01,164.02,163.83,163.83,3287.0,157.3697,157.3793,157.197,157.197,3287.0
2020-12-29 11:30:00,163.82,163.82,163.66,163.71,1334.0,157.1874,157.1874,157.0339,157.0819,1334.0
2020-12-29 11:35:00,163.67,163.89,163.66,163.87,2470.0,157.0435,157.2546,157.0339,157.2354,2470.0
2020-12-29 11:40:00,163.94,163.95,163.83,163.92,2581.0,157.3026,157.3122,157.197,157.2834,2581.0
2020-12-29 11:45:00,163.82,163.92,163.82,163.87,1109.0,157.1874,157.2834,157.1874,157.2354,1109.0
2020-12-29 11:50:00,163.87,163.9,163.72,163.77,4034.0,157.2354,157.2642,157.0915,157.1394,4034.0
2020-12-29 11:55:00,163.84,163.93,163.54,163.54,2071.0,157.2066,157.293,156.9188,156.9188,2071.0
2020-12-29 12:00:00,163.66,163.67,163.55,163.56,1500.0,157.0339,157.0435,156.9283,156.9379,1500.0
2020-12-29 12:05:00,163.59,163.63,163.49,163.53,1717.0,156.9667,157.0051,156.8708,156.9092,1717.0
2020-12-29 12:10:00,163.6,163.69,163.42,163.6,2450.0,156.9763,157.0627,156.8036,156.9763,2450.0
2020-12-29 12:15:00,163.55,163.81,163.55,163.67,6859.0,156.9283,157.1778,156.9283,157.0435,6859.0
2020-12-29 12:20:00,163.68,163.7,163.08,163.1,6896.0,157.0531,157.0723,156.4774,156.4966,6896.0
2020-12-29 12:25:00,163.16,163.35,163.15,163.23,6369.0,156.5541,156.7364,156.5445,156.6213,6369.0
2020-12-29 12:30:00,163.19,163.19,162.82,162.87,3305.0,156.5829,156.5829,156.2279,156.2759,3305.0
2020-12-29 12:35:00,162.93,162.94,162.57,162.63,3938.0,156.3335,156.343,155.988,156.0456,3938.0
2020-12-29 12:40:00,162.68,162.96,162.68,162.81,2284.0,156.0936,156.3622,156.0936,156.2183,2284.0
2020-12-29 12:45:00,162.7,162.76,162.63,162.76,3006.0,156.1128,156.1703,156.0456,156.1703,3006.0
2020-12-29 12:50:00,162.79,162.79,162.53,162.58,2669.0,156.1991,156.1991,155.9496,155.9976,2669.0
2020-12-29 12:55:00,162.61,162.8,162.53,162.75,4128.0,156.0264,156.2087,155.9496,156.1607,4128.0
2020-12-29 13:00:00,162.8,162.98,162.7,162.84,3603.0,156.2087,156.3814,156.1128,156.2471,3603.0
2020-12-29 13:05:00,162.75,162.92,162.75,162.92,2250.0,156.1607,156.3239,156.1607,156.3239,2250.0
2020-12-29 13:10:00,162.82,162.95,162.81,162.95,1050.0,156.2279,156.3526,156.2183,156.3526,1050.0
2020-12-29 13:15:00,162.94,163.09,162.93,163.0,7074.0,156.343,156.487,156.3335,156.4006,7074.0
2020-12-29 13:20:00,163.0,163.1,162.91,162.91,8224.0,156.4006,156.4966,156.3143,156.3143,8224.0
2020-12-29 13:25:00,162.91,163.04,162.87,162.98,5140.0,156.3143,156.439,156.2759,156.3814,5140.0
2020-12-29 13:30:00,162.97,163.02,162.9,162.97,2980.0,156.3718,156.4198,156.3047,156.3718,2980.0
2020-12-29 13:35:00,162.97,163.08,162.97,163.0,5613.0,156.3718,156.4774,156.3718,156.4006,5613.0
2020-12-29 13:40:00,163.08,163.63,163.08,163.56,11438.0,156.4774,157.0051,156.4774,156.9379,11438.0
2020-12-29 13:45:00,163.62,163.9,163.61,163.68,11459.0,156.9955,157.2642,156.9859,157.0531,11459.0
2020-12-29 13:50:00,163.71,164.0,163.54,164.0,5617.0,157.0819,157.3601,156.9188,157.3601,5617.0
2020-12-29 13:55:00,164.02,164.02,163.68,163.77,5854.0,157.3793,157.3793,157.0531,157.1394,5854.0
2020-12-29 14:00:00,163.68,163.81,163.5,163.81,4035.0,157.0531,157.1778,156.8804,157.1778,4035.0
2020-12-29 14:05:00,163.82,163.85,163.71,163.71,2520.0,157.1874,157.2162,157.0819,157.0819,2520.0
2020-12-29 14:10:00,163.75,163.78,163.52,163.55,3019.0,157.1203,157.149,156.8996,156.9283,3019.0
2020-12-29 14:15:00,163.59,163.73,163.59,163.73,1400.0,156.9667,157.1011,156.9667,157.1011,1400.0
2020-12-29 14:20:00,163.68,163.8,163.63,163.75,2300.0,157.0531,157.1682,157.0051,157.1203,2300.0
2020-12-29 14:25:00,163.75,163.76,163.66,163.72,3643.0,157.1203,157.1298,157.0339,157.0915,3643.0
2020-12-29 14:30:00,163.72,163.76,163.59,163.59,2100.0,157.0915,157.1298,156.9667,156.9667,2100.0
2020-12-29 14:35:00,163.59,163.67,163.49,163.51,2109.0,156.9667,157.0435,156.8708,156.89,2109.0
2020-12-29 14:40:00,163.65,163.82,163.6,163.62,2685.0,157.0243,157.1874,156.9763,156.9955,2685.0
2020-12-29 14:45:00,163.64,163.84,163.59,163.84,10639.0,157.0147,157.2066,156.9667,157.2066,10639.0
2020-12-29 14:50:00,163.75,163.79,163.66,163.68,4560.0,157.1203,157.1586,157.0339,157.0531,4560.0
2020-12-29 14:55:00,163.78,163.94,163.75,163.86,6881.0,157.149,157.3026,157.1203,157.2258,6881.0
2020-12-29 15:00:00,163.82,163.95,163.69,163.95,8700.0,157.1874,157.3122,157.0627,157.3122,8700.0
2020-12-29 15:05:00,163.9,164.14,163.86,164.07,3600.0,157.2642,157.4945,157.2258,157.4273,3600.0
2020-12-29 15:10:00,164.09,164.43,164.08,164.28,5500.0,157.4465,157.7727,157.4369,157.6288,5500.0
2020-12-29 15:15:00,164.28,164.47,164.18,164.4,2700.0,157.6288,157.8111,157.5328,157.7439,2700.0
2020-12-29 15:20:00,164.42,164.53,164.37,164.45,4115.0,157.7631,157.8687,157.7152,157.7919,4115.0
2020-12-29 15:25:00,164.45,164.48,164.0,164.27,12059.0,157.7919,157.8207,157.3601,157.6192,12059.0
2020-12-29 15:30:00,164.33,164.69,164.33,164.45,7298.0,157.6768,158.0222,157.6768,157.7919,7298.0
2020-12-29 15:35:00,164.51,164.52,164.28,164.49,5803.0,157.8495,157.8591,157.6288,157.8303,5803.0
2020-12-29 15:40:00,164.56,164.74,164.52,164.69,5999.0,157.8975,158.0702,157.8591,158.0222,5999.0
2020-12-29 15:45:00,164.74,164.74,164.5,164.52,13302.0,158.0702,158.0702,157.8399,157.8591,13302.0
2020-12-29 15:50:00,164.53,164.53,163.92,164.03,19575.0,157.8687,157.8687,157.2834,157.3889,19575.0
2020-12-29 15:55:00,164.07,164.08,163.7,163.85,60750.0,157.4273,157.4369,157.0723,157.2162,60750.0
2020-12-30 09:30:00,163.28,163.45,162.58,162.88,15071.0,156.9277,157.0911,156.2549,156.5433,15071.0
2020-12-30 09:35:00,163.08,163.12,162.85,162.85,1263.0,156.7355,156.7739,156.5144,156.5144,1263.0
2020-12-30 09:40:00,162.68,163.5,162.68,163.15,15661.0,156.3511,157.1392,156.3511,156.8028,15661.0
2020-12-30 09:45:00,163.04,163.53,163.01,163.4,13014.0,156.697,157.168,156.6682,157.043,13014.0
2020-12-30 09:50:00,163.41,163.84,163.02,163.42,6706.0,157.0527,157.4659,156.6778,157.0623,6706.0
2020-12-30 09:55:00,163.32,163.43,162.48,162.67,32413.0,156.9662,157.0719,156.1588,156.3414,32413.0
2020-12-30 10:00:00,162.6,163.57,162.59,163.15,14311.0,156.2742,157.2064,156.2646,156.8028,14311.0
2020-12-30 10:05:00,163.23,163.62,163.09,163.19,8603.0,156.8797,157.2545,156.7451,156.8412,8603.0
2020-12-30 10:10:00,163.26,163.58,163.25,163.41,6962.0,156.9085,157.216,156.8989,157.0527,6962.0
2020-12-30 10:15:00,163.33,163.68,163.08,163.49,12193.0,156.9758,157.3121,156.7355,157.1295,12193.0
2020-12-30 10:20:00,163.58,163.92,163.43,163.68,27000.0,157.216,157.5428,157.0719,157.3121,27000.0
2020-12-30 10:25:00,163.7,163.88,163.51,163.51,6182.0,157.3314,157.5044,157.1488,157.1488,6182.0
2020-12-30 10:30:00,163.55,163.77,163.46,163.56,7013.0,157.1872,157.3986,157.1007,157.1968,7013.0
2020-12-30 10:35:00,163.57,163.57,163.02,163.2,5347.0,157.2064,157.2064,156.6778,156.8508,5347.0
2020-12-30 10:40:00,163.01,163.13,162.61,162.61,7734.0,156.6682,156.7835,156.2838,156.2838,7734.0
2020-12-30 10:45:00,162.61,162.86,162.56,162.6,4559.0,156.2838,156.5241,156.2357,156.2742,4559.0
2020-12-30 10:50:00,162.68,162.83,162.66,162.74,5662.0,156.3511,156.4952,156.3318,156.4087,5662.0
2020-12-30 10:55:00,162.79,162.86,162.7,162.86,4606.0,156.4568,156.5241,156.3703,156.5241,4606.0
2020-12-30 11:00:00,162.81,162.82,162.33,162.36,3961.0,156.476,156.4856,156.0147,156.0435,3961.0
2020-12-30 11:05:00,162.24,162.51,162.15,162.15,3508.0,155.9282,156.1877,155.8417,155.8417,3508.0
2020-12-30 11:10:00,162.06,162.33,162.06,162.28,4927.0,155.7552,156.0147,155.7552,155.9666,4927.0
2020-12-30 11:15:00,162.35,162.36,162.05,162.15,4345.0,156.0339,156.0435,155.7456,155.8417,4345.0
2020-12-30 11:20:00,162.11,162.22,161.92,161.93,10653.0,155.8032,155.9089,155.6206,155.6302,10653.0
2020-12-30 11:25:00,161.95,161.95,161.79,161.8,1753.0,155.6495,155.6495,155.4957,155.5053,1753.0
2020-12-30 11:30:00,161.74,162.04,161.73,161.96,2903.0,155.4476,155.736,155.438,155.6591,2903.0
2020-12-30 11:35:00,161.9,161.95,161.78,161.79,2700.0,155.6014,155.6495,155.4861,155.4957,2700.0
2020-12-30 11:40:00,161.81,162.17,161.81,162.13,3384.0,155.5149,155.8609,155.5149,155.8225,3384.0
2020-12-30 11:45:00,162.08,162.11,161.87,161.91,3452.0,155.7744,155.8032,155.5726,155.611,3452.0
2020-12-30 11:50:00,161.9,161.98,161.69,161.69,4383.0,155.6014,155.6783,155.3996,155.3996,4383.0
2020-12-30 11:55:00,161.66,161.84,161.66,161.74,2947.0,155.3707,155.5437,155.3707,155.4476,2947.0
2020-12-30 12:00:00,161.7,162.05,161.54,161.97,4186.0,155.4092,155.7456,155.2554,155.6687,4186.0
2020-12-30 12:05:00,162.05,162.28,162.05,162.28,1882.0,155.7456,155.9666,155.7456,155.9666,1882.0
2020-12-30 12:10:00,162.32,162.57,162.32,162.51,2711.0,156.0051,156.2453,156.0051,156.1877,2711.0
2020-12-30 12:15:00,162.43,162.58,162.34,162.58,2687.0,156.1108,156.2549,156.0243,156.2549,2687.0
2020-12-30 12:20:00,162.61,162.62,162.47,162.49,3467.0,156.2838,156.2934,156.1492,156.1684,3467.0
2020-12-30 12:25:00,162.6,162.74,162.56,162.74,1807.0,156.2742,156.4087,156.2357,156.4087,1807.0
2020-12-30 12:30:00,162.7,162.74,162.63,162.72,1906.0,156.3703,156.4087,156.303,156.3895,1906.0
2020-12-30 12:35:00,162.78,162.98,162.77,162.92,1598.0,156.4472,156.6394,156.4376,156.5817,1598.0
2020-12-30 12:40:00,162.95,162.96,162.76,162.77,1524.0,156.6105,156.6202,156.4279,156.4376,1524.0
2020-12-30 12:45:00,162.76,162.8,162.72,162.75,2004.0,156.4279,156.4664,156.3895,156.4183,2004.0
2020-12-30 12:50:00,162.73,162.79,162.67,162.73,1695.0,156.3991,156.4568,156.3414,156.3991,1695.0
2020-12-30 12:55:00,162.84,163.0,162.79,162.98,6435.0,156.5048,156.6586,156.4568,156.6394,6435.0
2020-12-30 13:00:00,162.95,163.04,162.94,162.96,5192.0,156.6105,156.697,156.6009,156.6202,5192.0
2020-12-30 13:05:00,162.92,163.0,162.85,163.0,1525.0,156.5817,156.6586,156.5144,156.6586,1525.0
2020-12-30 13:10:00,162.97,163.03,162.97,162.98,1220.0,156.6298,156.6874,156.6298,156.6394,1220.0
2020-12-30 13:15:00,163.01,163.03,162.88,162.97,1248.0,156.6682,156.6874,156.5433,156.6298,1248.0
2020-12-30 13:20:00,162.94,163.03,162.9,162.93,1311.0,156.6009,156.6874,156.5625,156.5913,1311.0
2020-12-30 13:25:00,162.98,163.01,162.9,162.9,1510.0,156.6394,156.6682,156.5625,156.5625,1510.0
2020-12-30 13:30:00,162.96,162.97,162.76,162.96,3822.0,156.6202,156.6298,156.4279,156.6202,3822.0
2020-12-30 13:35:00,162.97,163.0,162.86,162.9,3532.0,156.6298,156.6586,156.5241,156.5625,3532.0
2020-12-30 13:40:00,162.89,162.95,162.82,162.91,5557.0,156.5529,156.6105,156.4856,156.5721,5557.0
2020-12-30 13:45:00,162.94,163.01,162.87,162.93,5537.0,156.6009,156.6682,156.5337,156.5913,5537.0
2020-12-30 13:50:00,162.93,162.93,162.77,162.78,1481.0,156.5913,156.5913,156.4376,156.4472,1481.0
2020-12-30 13:55:00,162.75,162.87,162.69,162.69,1471.0,156.4183,156.5337,156.3607,156.3607,1471.0
2020-12-30 14:00:00,162.75,162.9,162.72,162.75,2794.0,156.4183,156.5625,156.3895,156.4183,2794.0
2020-12-30 14:05:00,162.78,162.93,162.78,162.9,3192.0,156.4472,156.5913,156.4472,156.5625,3192.0
2020-12-30 14:10:00,162.78,162.9,162.78,162.88,2934.0,156.4472,156.5625,156.4472,156.5433,2934.0
2020-12-30 14:15:00,162.82,162.82,162.41,162.42,3301.0,156.4856,156.4856,156.0916,156.1012,3301.0
2020-12-30 14:20:00,162.45,162.49,162.14,162.14,12226.0,156.13,156.1684,155.8321,155.8321,12226.0
2020-12-30 14:25:00,162.2,162.22,162.11,162.15,4531.0,155.8897,155.9089,155.8032,155.8417,4531.0
2020-12-30 14:30:00,162.19,162.19,162.05,162.11,927.0,155.8801,155.8801,155.7456,155.8032,927.0
2020-12-30 14:35:00,162.13,162.13,161.99,161.99,2348.0,155.8225,155.8225,155.6879,155.6879,2348.0
2020-12-30 14:40:00,162.02,162.08,161.99,162.0,5121.0,155.7167,155.7744,155.6879,155.6975,5121.0
2020-12-30 14:45:00,162.03,162.07,161.98,162.0,5241.0,155.7263,155.7648,155.6783,155.6975,5241.0
2020-12-30 14:50:00,162.05,162.4,161.95,162.15,8436.0,155.7456,156.0819,155.6495,155.8417,8436.0
2020-12-30 14:55:00,162.14,162.2,161.98,162.04,2637.0,155.8321,155.8897,155.6783,155.736,2637.0
2020-12-30 15:00:00,162.05,162.17,161.88,162.16,1700.0,155.7456,155.8609,155.5822,155.8513,1700.0
2020-12-30 15:05:00,162.13,162.16,162.04,162.14,3811.0,155.8225,155.8513,155.736,155.8321,3811.0
2020-12-30 15:10:00,162.19,162.41,162.18,162.41,3686.0,155.8801,156.0916,155.8705,156.0916,3686.0
2020-12-30 15:15:00,162.46,162.46,162.17,162.29,3608.0,156.1396,156.1396,155.8609,155.9762,3608.0
2020-12-30 15:20:00,162.34,162.57,162.34,162.48,4353.0,156.0243,156.2453,156.0243,156.1588,4353.0
2020-12-30 15:25:00,162.5,162.6,162.44,162.54,5802.0,156.1781,156.2742,156.1204,156.2165,5802.0
2020-12-30 15:30:00,162.47,162.64,162.46,162.62,5976.0,156.1492,156.3126,156.1396,156.2934,5976.0
2020-12-30 15:35:00,162.64,162.77,162.51,162.61,5806.0,156.3126,156.4376,156.1877,156.2838,5806.0
2020-12-30 15:40:00,162.62,162.8,162.6,162.6,8160.0,156.2934,156.4664,156.2742,156.2742,8160.0
2020-12-30 15:45:00,162.58,162.77,162.53,162.61,8964.0,156.2549,156.4376,156.2069,156.2838,8964.0
2020-12-30 15:50:00,162.68,162.89,162.62,162.77,17946.0,156.3511,156.5529,156.2934,156.4376,17946.0
2020-12-30 15:55:00,162.77,162.91,162.26,162.34,74134.0,156.4376,156.5721,155.9474,156.0243,74134.0
2020-12-31 09:30:00,163.11,163.16,162.24,162.24,8002.0,156.7643,156.8124,155.9282,155.9282,8002.0
2020-12-31 09:35:00,162.43,162.56,161.87,162.04,1400.0,156.1108,156.2357,155.5726,155.736,1400.0
2020-12-31 09:40:00,162.05,162.07,161.96,162.0,651.0,155.7456,155.7648,155.6591,155.6975,651.0
2020-12-31 09:45:00,162.0,162.07,161.78,162.07,6285.0,155.6975,155.7648,155.4861,155.7648,6285.0
2020-12-31 09:50:00,162.16,162.82,162.15,162.82,3100.0,155.8513,156.4856,155.8417,156.4856,3100.0
2020-12-31 09:55:00,162.91,162.91,162.56,162.67,1687.0,156.5721,156.5721,156.2357,156.3414,1687.0
2020-12-31 10:00:00,162.53,162.64,162.13,162.34,3483.0,156.2069,156.3126,155.8225,156.0243,3483.0
2020-12-31 10:05:00,162.37,162.47,161.88,162.35,10609.0,156.0531,156.1492,155.5822,156.0339,10609.0
2020-12-31 10:10:00,162.15,162.61,162.15,162.61,2047.0,155.8417,156.2838,155.8417,156.2838,2047.0
2020-12-31 10:15:00,162.75,162.97,162.57,162.93,3262.0,156.4183,156.6298,156.2453,156.5913,3262.0
2020-12-31 10:20:00,162.91,163.07,162.64,162.66,1855.0,156.5721,156.7259,156.3126,156.3318,1855.0
2020-12-31 10:25:00,162.61,162.72,162.48,162.5,5884.0,156.2838,156.3895,156.1588,156.1781,5884.0
2020-12-31 10:30:00,162.45,162.51,162.35,162.51,1748.0,156.13,156.1877,156.0339,156.1877,1748.0
2020-12-31 10:35:00,162.5,162.65,162.49,162.56,2542.0,156.1781,156.3222,156.1684,156.2357,2542.0
2020-12-31 10:40:00,162.56,162.59,162.41,162.51,3100.0,156.2357,156.2646,156.0916,156.1877,3100.0
2020-12-31 10:45:00,162.63,162.63,162.33,162.5,5225.0,156.303,156.303,156.0147,156.1781,5225.0
2020-12-31 10:50:00,162.43,162.43,162.22,162.25,3100.0,156.1108,156.1108,155.9089,155.9378,3100.0
2020-12-31 10:55:00,162.27,162.31,162.12,162.12,2200.0,155.957,155.9954,155.8128,155.8128,2200.0
2020-12-31 11:00:00,162.19,162.53,162.19,162.51,3015.0,155.8801,156.2069,155.8801,156.1877,3015.0
2020-12-31 11:05:00,162.52,162.64,162.45,162.54,3673.0,156.1973,156.3126,156.13,156.2165,3673.0
2020-12-31 11:10:00,162.4,162.4,162.11,162.29,1975.0,156.0819,156.0819,155.8032,155.9762,1975.0
2020-12-31 11:15:00,162.41,162.44,162.2,162.33,1388.0,156.0916,156.1204,155.8897,156.0147,1388.0
2020-12-31 11:20:00,162.3,162.38,162.18,162.25,8341.0,155.9858,156.0627,155.8705,155.9378,8341.0
2020-12-31 11:25:00,162.27,162.27,161.98,162.03,7100.0,155.957,155.957,155.6783,155.7263,7100.0
2020-12-31 11:30:00,162.2,162.42,162.2,162.42,1738.0,155.8897,156.1012,155.8897,156.1012,1738.0
2020-12-31 11:35:00,162.48,162.56,162.4,162.54,2596.0,156.1588,156.2357,156.0819,156.2165,2596.0
2020-12-31 11:40:00,162.46,162.51,162.36,162.45,2700.0,156.1396,156.1877,156.0435,156.13,2700.0
2020-12-31 11:45:00,162.47,162.65,162.42,162.57,6056.0,156.1492,156.3222,156.1012,156.2453,6056.0
2020-12-31 11:50:00,162.49,162.71,162.49,162.54,7797.0,156.1684,156.3799,156.1684,156.2165,7797.0
2020-12-31 11:55:00,162.55,162.76,162.39,162.7,2900.0,156.2261,156.4279,156.0723,156.3703,2900.0
2020-12-31 12:00:00,162.68,162.99,162.63,162.99,3222.0,156.3511,156.649,156.303,156.649,3222.0
2020-12-31 12:05:00,162.94,163.07,162.89,162.89,2535.0,156.6009,156.7259,156.5529,156.5529,2535.0
2020-12-31 12:10:00,162.87,162.89,162.79,162.82,1725.0,156.5337,156.5529,156.4568,156.4856,1725.0
2020-12-31 12:15:00,162.81,163.0,162.75,163.0,2102.0,156.476,156.6586,156.4183,156.6586,2102.0
2020-12-31 12:20:00,162.91,163.13,162.89,163.11,2842.0,156.5721,156.7835,156.5529,156.7643,2842.0
2020-12-31 12:25:00,163.16,163.43,163.06,163.43,97625.0,156.8124,157.0719,156.7163,157.0719,97625.0
2020-12-31 12:30:00,163.39,163.39,163.07,163.07,1400.0,157.0334,157.0334,156.7259,156.7259,1400.0
2020-12-31 12:35:00,163.07,163.44,163.07,163.2,4849.0,156.7259,157.0815,156.7259,156.8508,4849.0
2020-12-31 12:40:00,163.16,163.24,163.06,163.22,1850.0,156.8124,156.8893,156.7163,156.87,1850.0
2020-12-31 12:45:00,163.29,163.44,163.28,163.29,2598.0,156.9373,157.0815,156.9277,156.9373,2598.0
2020-12-31 12:50:00,163.32,163.51,163.31,163.39,3176.0,156.9662,157.1488,156.9565,157.0334,3176.0
2020-12-31 12:55:00,163.45,163.46,163.37,163.43,1625.0,157.0911,157.1007,157.0142,157.0719,1625.0
2020-12-31 13:00:00,163.46,163.55,163.38,163.45,3175.0,157.1007,157.1872,157.0238,157.0911,3175.0
2020-12-31 13:05:00,163.54,163.54,163.4,163.4,2035.0,157.1776,157.1776,157.043,157.043,2035.0
2020-12-31 13:10:00,163.41,163.55,163.4,163.54,2223.0,157.0527,157.1872,157.043,157.1776,2223.0
2020-12-31 13:15:00,163.56,163.66,163.33,163.33,4242.0,157.1968,157.2929,156.9758,156.9758,4242.0
2020-12-31 13:20:00,163.3,163.4,163.2,163.2,3733.0,156.9469,157.043,156.8508,156.8508,3733.0
2020-12-31 13:25:00,163.18,163.22,162.89,163.08,3400.0,156.8316,156.87,156.5529,156.7355,3400.0
2020-12-31 13:30:00,163.1,163.15,162.97,162.98,1852.0,156.7547,156.8028,156.6298,156.6394,1852.0
2020-12-31 13:35:00,163.01,163.06,162.96,162.98,1801.0,156.6682,156.7163,156.6202,156.6394,1801.0
2020-12-31 13:40:00,162.98,163.26,162.98,163.17,4200.0,156.6394,156.9085,156.6394,156.822,4200.0
2020-12-31 13:45:00,163.17,163.26,163.05,163.05,3120.0,156.822,156.9085,156.7067,156.7067,3120.0
2020-12-31 13:50:00,163.06,163.12,163.02,163.1,4500.0,156.7163,156.7739,156.6778,156.7547,4500.0
2020-12-31 13:55:00,163.04,163.22,163.01,163.21,3037.0,156.697,156.87,156.6682,156.8604,3037.0
2020-12-31 14:00:00,163.19,163.28,163.13,163.15,2165.0,156.8412,156.9277,156.7835,156.8028,2165.0
2020-12-31 14:05:00,163.14,163.19,163.09,163.16,2217.0,156.7932,156.8412,156.7451,156.8124,2217.0
2020-12-31 14:10:00,163.21,163.31,163.13,163.31,4485.0,156.8604,156.9565,156.7835,156.9565,4485.0
2020-12-31 14:15:00,163.36,163.7,163.36,163.7,4193.0,157.0046,157.3314,157.0046,157.3314,4193.0
2020-12-31 14:20:00,163.73,163.73,163.6,163.63,3317.0,157.3602,157.3602,157.2353,157.2641,3317.0
2020-12-31 14:25:00,163.66,163.71,163.59,163.7,3455.0,157.2929,157.341,157.2257,157.3314,3455.0
2020-12-31 14:30:00,163.73,164.08,163.69,164.03,16899.0,157.3602,157.6966,157.3218,157.6485,16899.0
2020-12-31 14:35:00,163.95,164.17,163.95,164.12,3209.0,157.5716,157.7831,157.5716,157.735,3209.0
2020-12-31 14:40:00,164.1,164.28,164.09,164.18,5571.0,157.7158,157.8888,157.7062,157.7927,5571.0
2020-12-31 14:45:00,164.2,164.2,164.02,164.09,2197.0,157.8119,157.8119,157.6389,157.7062,2197.0
2020-12-31 14:50:00,164.03,164.08,163.86,163.87,2468.0,157.6485,157.6966,157.4851,157.4948,2468.0
2020-12-31 14:55:00,163.86,163.91,163.78,163.84,4621.0,157.4851,157.5332,157.4083,157.4659,4621.0
2020-12-31 15:00:00,163.79,163.98,163.72,163.86,4110.0,157.4179,157.6005,157.3506,157.4851,4110.0
2020-12-31 15:05:00,163.88,163.97,163.79,163.9,6600.0,157.5044,157.5909,157.4179,157.5236,6600.0
2020-12-31 15:10:00,163.85,164.38,163.79,164.2,20004.0,157.4755,157.9849,157.4179,157.8119,20004.0
2020-12-31 15:15:00,164.2,164.5,164.16,164.5,23947.0,157.8119,158.1002,157.7735,158.1002,23947.0
2020-12-31 15:20:00,164.5,164.51,164.27,164.35,6101.0,158.1002,158.1099,157.8792,157.9561,6101.0
2020-12-31 15:25:00,164.42,164.43,164.24,164.43,6367.0,158.0234,158.033,157.8504,158.033,6367.0
2020-12-31 15:30:00,164.43,164.99,164.43,164.87,20994.0,158.033,158.5712,158.033,158.4559,20994.0
2020-12-31 15:35:00,164.82,165.0,164.61,164.65,32210.0,158.4078,158.5808,158.206,158.2444,32210.0
2020-12-31 15:40:00,164.61,164.61,164.3,164.41,17209.0,158.206,158.206,157.908,158.0137,17209.0
2020-12-31 15:45:00,164.44,164.6,164.32,164.41,16499.0,158.0426,158.1964,157.9273,158.0137,16499.0
2020-12-31 15:50:00,164.38,164.87,164.37,164.58,27444.0,157.9849,158.4559,157.9753,158.1771,27444.0
2020-12-31 15:55:00,164.52,164.63,164.08,164.45,64911.0,158.1195,158.2252,157.6966,158.0522,64911.0
2021-01-04 09:30:00,163.36,164.94,163.36,164.94,41341.0,157.0046,158.5231,157.0046,158.5231,41341.0
2021-01-04 09:35:00,164.71,164.71,162.65,163.68,13442.0,158.3021,158.3021,156.3222,157.3121,13442.0
2021-01-04 09:40:00,163.76,164.19,162.86,163.25,18358.0,157.389,157.8023,156.5241,156.8989,18358.0
2021-01-04 09:45:00,163.29,163.76,163.1,163.19,5854.0,156.9373,157.389,156.7547,156.8412,5854.0
2021-01-04 09:50:00,163.22,163.82,162.83,163.2,16542.0,156.87,157.4467,156.4952,156.8508,16542.0
2021-01-04 09:55:00,163.32,163.9,163.2,163.53,6959.0,156.9662,157.5236,156.8508,157.168,6959.0
2021-01-04 10:00:00,163.57,163.7,163.2,163.61,8998.0,157.2064,157.3314,156.8508,157.2449,8998.0
2021-01-04 10:05:00,163.61,163.65,163.3,163.55,4228.0,157.2449,157.2833,156.9469,157.1872,4228.0
2021-01-04 10:10:00,163.59,163.95,163.59,163.71,7910.0,157.2257,157.5716,157.2257,157.341,7910.0
2021-01-04 10:15:00,163.71,163.71,163.12,163.13,7803.0,157.341,157.341,156.7739,156.7835,7803.0
2021-01-04 10:20:00,162.95,163.06,162.68,162.82,5500.0,156.6105,156.7163,156.3511,156.4856,5500.0
2021-01-04 10:25:00,162.71,162.92,161.93,162.1,33650.0,156.3799,156.5817,155.6302,155.7936,33650.0
2021-01-04 10:30:00,162.12,162.24,161.88,162.15,9527.0,155.8128,155.9282,155.5822,155.8417,9527.0
2021-01-04 10:35:00,162.19,162.27,161.83,161.93,16744.0,155.8801,155.957,155.5341,155.6302,16744.0
2021-01-04 10:40:00,162.06,162.55,162.05,162.18,5117.0,155.7552,156.2261,155.7456,155.8705,5117.0
2021-01-04 10:45:00,162.14,162.31,162.0,162.25,7913.0,155.8321,155.9954,155.6975,155.9378,7913.0
2021-01-04 10:50:00,162.17,162.21,161.0,161.21,9786.0,155.8609,155.8993,154.7364,154.9382,9786.0
2021-01-04 10:55:00,161.17,161.38,160.49,160.75,19016.0,154.8998,155.1016,154.2463,154.4961,19016.0
2021-01-04 11:00:00,160.72,160.84,160.2,160.36,10907.0,154.4673,154.5826,153.9675,154.1213,10907.0
2021-01-04 11:05:00,160.39,160.49,159.77,159.99,10415.0,154.1501,154.2463,153.5543,153.7657,10415.0
2021-01-04 11:10:00,159.82,160.06,159.56,160.0,35976.0,153.6023,153.833,153.3524,153.7753,35976.0
2021-01-04 11:15:00,160.0,160.48,159.99,160.4,12530.0,153.7753,154.2366,153.7657,154.1598,12530.0
2021-01-04 11:20:00,160.39,160.4,160.08,160.11,9233.0,154.1501,154.1598,153.8522,153.881,9233.0
2021-01-04 11:25:00,160.18,160.62,160.18,160.5,9419.0,153.9483,154.3712,153.9483,154.2559,9419.0
2021-01-04 11:30:00,160.46,160.47,160.14,160.22,7569.0,154.2174,154.227,153.9099,153.9868,7569.0
2021-01-04 11:35:00,160.16,160.16,159.68,159.89,8249.0,153.9291,153.9291,153.4678,153.6696,8249.0
2021-01-04 11:40:00,159.79,159.98,159.77,159.89,4605.0,153.5735,153.7561,153.5543,153.6696,4605.0
2021-01-04 11:45:00,159.9,159.99,159.51,159.73,7613.0,153.6792,153.7657,153.3044,153.5158,7613.0
2021-01-04 11:50:00,159.73,160.05,159.33,159.33,13487.0,153.5158,153.8234,153.1314,153.1314,13487.0
2021-01-04 11:55:00,159.26,159.48,159.18,159.4,5686.0,153.0641,153.2755,152.9872,153.1987,5686.0
2021-01-04 12:00:00,159.41,159.48,159.17,159.26,9082.0,153.2083,153.2755,152.9776,153.0641,9082.0
2021-01-04 12:05:00,159.36,159.59,159.25,159.3,10261.0,153.1602,153.3813,153.0545,153.1025,10261.0
2021-01-04 12:10:00,159.23,159.33,158.69,158.71,14667.0,153.0353,153.1314,152.5163,152.5355,14667.0
2021-01-04 12:15:00,158.63,158.88,158.37,158.85,14559.0,152.4586,152.6989,152.2087,152.6701,14559.0
2021-01-04 12:20:00,158.78,159.0,158.73,158.73,16144.0,152.6028,152.8142,152.5547,152.5547,16144.0
2021-01-04 12:25:00,158.79,159.26,158.72,159.23,18537.0,152.6124,153.0641,152.5451,153.0353,18537.0
2021-01-04 12:30:00,159.18,159.18,158.7,159.0,12181.0,152.9872,152.9872,152.5259,152.8142,12181.0
2021-01-04 12:35:00,159.0,159.09,158.8,158.92,13623.0,152.8142,152.9007,152.622,152.7373,13623.0
2021-01-04 12:40:00,158.92,159.04,158.73,159.01,11532.0,152.7373,152.8527,152.5547,152.8238,11532.0
2021-01-04 12:45:00,159.02,159.27,158.96,159.17,12322.0,152.8334,153.0737,152.7758,152.9776,12322.0
2021-01-04 12:50:00,159.12,160.18,158.99,160.14,10862.0,152.9296,153.9483,152.8046,153.9099,10862.0
2021-01-04 12:55:00,160.14,160.19,159.87,159.9,8714.0,153.9099,153.9579,153.6504,153.6792,8714.0
2021-01-04 13:00:00,159.9,160.27,159.78,160.27,16978.0,153.6792,154.0348,153.5639,154.0348,16978.0
2021-01-04 13:05:00,160.28,160.71,160.27,160.53,9008.0,154.0444,154.4577,154.0348,154.2847,9008.0
2021-01-04 13:10:00,160.52,161.38,160.51,161.29,22050.0,154.2751,155.1016,154.2655,155.0151,22050.0
2021-01-04 13:15:00,161.32,161.67,161.26,161.67,2476.0,155.044,155.3803,154.9863,155.3803,2476.0
2021-01-04 13:20:00,161.7,162.13,161.63,162.02,6362.0,155.4092,155.8225,155.3419,155.7167,6362.0
2021-01-04 13:25:00,162.03,162.31,161.82,161.94,5693.0,155.7263,155.9954,155.5245,155.6398,5693.0
2021-01-04 13:30:00,161.91,161.99,161.74,161.74,4110.0,155.611,155.6879,155.4476,155.4476,4110.0
2021-01-04 13:35:00,161.78,161.93,161.74,161.77,2870.0,155.4861,155.6302,155.4476,155.4765,2870.0
2021-01-04 13:40:00,161.81,162.17,161.81,161.81,6301.0,155.5149,155.8609,155.5149,155.5149,6301.0
2021-01-04 13:45:00,161.83,162.09,161.76,161.92,4299.0,155.5341,155.784,155.4668,155.6206,4299.0
2021-01-04 13:50:00,161.96,162.22,161.93,162.22,3401.0,155.6591,155.9089,155.6302,155.9089,3401.0
2021-01-04 13:55:00,162.23,162.55,162.15,162.55,5969.0,155.9186,156.2261,155.8417,156.2261,5969.0
2021-01-04 14:00:00,162.5,162.56,162.04,162.08,8212.0,156.1781,156.2357,155.736,155.7744,8212.0
2021-01-04 14:05:00,162.11,162.12,161.6,161.61,4365.0,155.8032,155.8128,155.3131,155.3227,4365.0
2021-01-04 14:10:00,161.61,161.68,161.5,161.68,3911.0,155.3227,155.39,155.217,155.39,3911.0
2021-01-04 14:15:00,161.7,161.91,161.67,161.82,5242.0,155.4092,155.611,155.3803,155.5245,5242.0
2021-01-04 14:20:00,161.88,162.34,161.88,162.34,2840.0,155.5822,156.0243,155.5822,156.0243,2840.0
2021-01-04 14:25:00,162.32,162.38,162.12,162.24,6344.0,156.0051,156.0627,155.8128,155.9282,6344.0
2021-01-04 14:30:00,162.21,162.23,161.94,161.94,7460.0,155.8993,155.9186,155.6398,155.6398,7460.0
2021-01-04 14:35:00,161.8,161.92,161.62,161.84,4199.0,155.5053,155.6206,155.3323,155.5437,4199.0
2021-01-04 14:40:00,161.99,162.08,161.87,162.03,4442.0,155.6879,155.7744,155.5726,155.7263,4442.0
2021-01-04 14:45:00,162.04,162.1,161.71,161.78,9120.0,155.736,155.7936,155.4188,155.4861,9120.0
2021-01-04 14:50:00,161.69,161.91,161.65,161.84,8803.0,155.3996,155.611,155.3611,155.5437,8803.0
2021-01-04 14:55:00,161.89,162.77,161.88,162.73,7235.0,155.5918,156.4376,155.5822,156.3991,7235.0
2021-01-04 15:00:00,162.74,162.74,161.95,162.05,9421.0,156.4087,156.4087,155.6495,155.7456,9421.0
2021-01-04 15:05:00,162.11,162.56,162.11,162.43,4497.0,155.8032,156.2357,155.8032,156.1108,4497.0
2021-01-04 15:10:00,162.47,162.64,162.41,162.6,5930.0,156.1492,156.3126,156.0916,156.2742,5930.0
2021-01-04 15:15:00,162.56,162.57,162.3,162.33,7442.0,156.2357,156.2453,155.9858,156.0147,7442.0
2021-01-04 15:20:00,162.36,162.6,162.12,162.52,8156.0,156.0435,156.2742,155.8128,156.1973,8156.0
2021-01-04 15:25:00,162.47,162.69,162.45,162.6,4600.0,156.1492,156.3607,156.13,156.2742,4600.0
2021-01-04 15:30:00,162.66,162.8,162.22,162.66,17491.0,156.3318,156.4664,155.9089,156.3318,17491.0
2021-01-04 15:35:00,162.67,162.87,162.5,162.87,12425.0,156.3414,156.5337,156.1781,156.5337,12425.0
2021-01-04 15:40:00,162.89,163.02,162.78,162.86,17991.0,156.5529,156.6778,156.4472,156.5241,17991.0
2021-01-04 15:45:00,162.85,163.54,162.8,163.53,27029.0,156.5144,157.1776,156.4664,157.168,27029.0
2021-01-04 15:50:00,163.5,163.93,163.48,163.74,39898.0,157.1392,157.5524,157.1199,157.3698,39898.0
2021-01-04 15:55:00,163.71,163.71,163.31,163.65,51531.0,157.341,157.341,156.9565,157.2833,51531.0
2021-01-05 09:30:00,162.59,163.35,162.22,163.15,26727.0,156.2646,156.995,155.9089,156.8028,26727.0
2021-01-05 09:35:00,163.32,164.27,163.15,164.16,6624.0,156.9662,157.8792,156.8028,157.7735,6624.0
2021-01-05 09:40:00,164.3,164.57,163.85,164.05,15380.0,157.908,158.1675,157.4755,157.6678,15380.0
2021-01-05 09:45:00,164.16,165.0,164.16,164.97,6727.0,157.7735,158.5808,157.7735,158.552,6727.0
2021-01-05 09:50:00,165.3,166.08,164.97,165.17,77335.0,158.8691,159.6188,158.552,158.7442,77335.0
2021-01-05 09:55:00,165.29,165.58,165.03,165.26,23363.0,158.8595,159.1382,158.6096,158.8307,23363.0
2021-01-05 10:00:00,165.36,166.02,165.33,165.86,25802.0,158.9268,159.5611,158.898,159.4073,25802.0
2021-01-05 10:05:00,165.93,166.06,165.39,165.69,28605.0,159.4746,159.5996,158.9556,159.244,28605.0
2021-01-05 10:10:00,165.75,166.08,165.69,165.94,6493.0,159.3016,159.6188,159.244,159.4842,6493.0
2021-01-05 10:15:00,165.93,166.09,165.3,165.3,8663.0,159.4746,159.6284,158.8691,158.8691,8663.0
2021-01-05 10:20:00,165.48,165.48,165.16,165.35,3817.0,159.0421,159.0421,158.7346,158.9172,3817.0
2021-01-05 10:25:00,165.3,165.42,164.83,164.91,6928.0,158.8691,158.9845,158.4174,158.4943,6928.0
2021-01-05 10:30:00,164.88,164.88,164.41,164.55,6061.0,158.4655,158.4655,158.0137,158.1483,6061.0
2021-01-05 10:35:00,164.58,164.67,164.25,164.25,2300.0,158.1771,158.2636,157.86,157.86,2300.0
2021-01-05 10:40:00,164.26,164.43,163.96,163.96,5968.0,157.8696,158.033,157.5813,157.5813,5968.0
2021-01-05 10:45:00,164.04,165.07,164.04,164.98,4069.0,157.6581,158.6481,157.6581,158.5616,4069.0
2021-01-05 10:50:00,165.07,165.7,164.93,165.43,6449.0,158.6481,159.2536,158.5135,158.9941,6449.0
2021-01-05 10:55:00,165.47,165.48,164.58,164.64,6286.0,159.0325,159.0421,158.1771,158.2348,6286.0
2021-01-05 11:00:00,164.72,165.14,164.67,165.09,6060.0,158.3117,158.7153,158.2636,158.6673,6060.0
2021-01-05 11:05:00,165.08,165.16,164.67,164.67,3003.0,158.6577,158.7346,158.2636,158.2636,3003.0
2021-01-05 11:10:00,164.67,164.7,164.35,164.68,5773.0,158.2636,158.2925,157.9561,158.2732,5773.0
2021-01-05 11:15:00,164.71,164.96,164.58,164.93,3820.0,158.3021,158.5424,158.1771,158.5135,3820.0
2021-01-05 11:20:00,164.92,165.13,164.89,164.93,3437.0,158.5039,158.7057,158.4751,158.5135,3437.0
2021-01-05 11:25:00,165.01,165.42,165.0,165.42,3341.0,158.5904,158.9845,158.5808,158.9845,3341.0
2021-01-05 11:30:00,165.42,165.56,165.3,165.55,4099.0,158.9845,159.119,158.8691,159.1094,4099.0
2021-01-05 11:35:00,165.51,165.57,165.35,165.43,5013.0,159.071,159.1286,158.9172,158.9941,5013.0
2021-01-05 11:40:00,165.43,165.55,165.42,165.42,2430.0,158.9941,159.1094,158.9845,158.9845,2430.0
2021-01-05 11:45:00,165.5,165.54,165.15,165.15,2902.0,159.0613,159.0998,158.725,158.725,2902.0
2021-01-05 11:50:00,165.14,165.4,165.14,165.39,8632.0,158.7153,158.9652,158.7153,158.9556,8632.0
2021-01-05 11:55:00,165.35,165.36,165.05,165.05,3517.0,158.9172,158.9268,158.6289,158.6289,3517.0
2021-01-05 12:00:00,165.16,165.26,165.05,165.13,3442.0,158.7346,158.8307,158.6289,158.7057,3442.0
2021-01-05 12:05:00,165.24,165.67,165.24,165.6,5854.0,158.8115,159.2247,158.8115,159.1575,5854.0
2021-01-05 12:10:00,165.54,165.6,165.17,165.17,5785.0,159.0998,159.1575,158.7442,158.7442,5785.0
2021-01-05 12:15:00,165.28,165.42,165.15,165.42,6830.0,158.8499,158.9845,158.725,158.9845,6830.0
2021-01-05 12:20:00,165.47,165.54,165.35,165.53,3250.0,159.0325,159.0998,158.9172,159.0902,3250.0
2021-01-05 12:25:00,165.62,165.73,165.44,165.49,2900.0,159.1767,159.2824,159.0037,159.0517,2900.0
2021-01-05 12:30:00,165.48,165.58,165.32,165.41,3092.0,159.0421,159.1382,158.8883,158.9748,3092.0
2021-01-05 12:35:00,165.47,165.81,165.47,165.81,2844.0,159.0325,159.3593,159.0325,159.3593,2844.0
2021-01-05 12:40:00,165.74,165.82,165.59,165.65,4493.0,159.292,159.3689,159.1478,159.2055,4493.0
2021-01-05 12:45:00,165.65,165.65,165.43,165.59,3749.0,159.2055,159.2055,158.9941,159.1478,3749.0
2021-01-05 12:50:00,165.51,165.75,165.51,165.58,6402.0,159.071,159.3016,159.071,159.1382,6402.0
2021-01-05 12:55:00,165.7,165.89,165.65,165.89,2002.0,159.2536,159.4362,159.2055,159.4362,2002.0
2021-01-05 13:00:00,165.84,166.42,165.8,166.33,10017.0,159.3881,159.9456,159.3497,159.8591,10017.0
2021-01-05 13:05:00,166.34,166.53,166.11,166.19,5744.0,159.8687,160.0513,159.6476,159.7245,5744.0
2021-01-05 13:10:00,165.98,166.04,165.86,165.89,5808.0,159.5227,159.5803,159.4073,159.4362,5808.0
2021-01-05 13:15:00,165.94,166.04,165.84,166.03,8939.0,159.4842,159.5803,159.3881,159.5707,8939.0
2021-01-05 13:20:00,165.98,166.07,165.9,166.03,12256.0,159.5227,159.6092,159.4458,159.5707,12256.0
2021-01-05 13:25:00,166.09,166.1,166.0,166.02,4350.0,159.6284,159.638,159.5419,159.5611,4350.0
2021-01-05 13:30:00,165.96,165.96,165.75,165.75,3514.0,159.5034,159.5034,159.3016,159.3016,3514.0
2021-01-05 13:35:00,165.76,165.92,165.69,165.91,3813.0,159.3112,159.465,159.244,159.4554,3813.0
2021-01-05 13:40:00,165.89,165.97,165.81,165.9,2962.0,159.4362,159.5131,159.3593,159.4458,2962.0
2021-01-05 13:45:00,165.95,166.14,165.68,165.68,3197.0,159.4938,159.6764,159.2343,159.2343,3197.0
2021-01-05 13:50:00,165.58,165.66,165.47,165.48,4624.0,159.1382,159.2151,159.0325,159.0421,4624.0
2021-01-05 13:55:00,165.5,165.65,165.46,165.54,3799.0,159.0613,159.2055,159.0229,159.0998,3799.0
2021-01-05 14:00:00,165.59,166.05,165.59,166.02,6683.0,159.1478,159.5899,159.1478,159.5611,6683.0
2021-01-05 14:05:00,166.08,166.55,166.07,166.43,4117.0,159.6188,160.0705,159.6092,159.9552,4117.0
2021-01-05 14:10:00,166.53,166.57,166.35,166.35,5943.0,160.0513,160.0897,159.8783,159.8783,5943.0
2021-01-05 14:15:00,166.41,166.46,166.33,166.36,3040.0,159.9359,159.984,159.8591,159.8879,3040.0
2021-01-05 14:20:00,166.31,166.42,166.21,166.4,2300.0,159.8398,159.9456,159.7437,159.9263,2300.0
2021-01-05 14:25:00,166.37,166.74,166.36,166.58,4520.0,159.8975,160.2531,159.8879,160.0993,4520.0
2021-01-05 14:30:00,166.63,166.73,166.52,166.56,6154.0,160.1474,160.2435,160.0417,160.0801,6154.0
2021-01-05 14:35:00,166.58,166.67,166.41,166.5,6557.0,160.0993,160.1858,159.9359,160.0224,6557.0
2021-01-05 14:40:00,166.5,166.61,166.39,166.39,7104.0,160.0224,160.1282,159.9167,159.9167,7104.0
2021-01-05 14:45:00,166.45,166.46,166.24,166.29,6177.0,159.9744,159.984,159.7726,159.8206,6177.0
2021-01-05 14:50:00,166.32,166.4,166.18,166.39,4542.0,159.8494,159.9263,159.7149,159.9167,4542.0
2021-01-05 14:55:00,166.41,166.41,166.23,166.28,4657.0,159.9359,159.9359,159.7629,159.811,4657.0
2021-01-05 15:00:00,166.31,166.65,166.27,166.59,10070.0,159.8398,160.1666,159.8014,160.1089,10070.0
2021-01-05 15:05:00,166.63,166.65,166.45,166.51,5389.0,160.1474,160.1666,159.9744,160.0321,5389.0
2021-01-05 15:10:00,166.55,166.72,166.51,166.51,6496.0,160.0705,160.2339,160.0321,160.0321,6496.0
2021-01-05 15:15:00,166.48,166.48,166.01,166.05,5516.0,160.0032,160.0032,159.5515,159.5899,5516.0
2021-01-05 15:20:00,166.07,166.12,165.75,166.06,6490.0,159.6092,159.6572,159.3016,159.5996,6490.0
2021-01-05 15:25:00,166.1,166.18,165.98,166.11,5533.0,159.638,159.7149,159.5227,159.6476,5533.0
2021-01-05 15:30:00,166.12,166.21,165.88,166.0,9894.0,159.6572,159.7437,159.4266,159.5419,9894.0
2021-01-05 15:35:00,165.95,165.96,165.34,165.34,8727.0,159.4938,159.5034,158.9076,158.9076,8727.0
2021-01-05 15:40:00,165.46,165.64,165.21,165.49,7222.0,159.0229,159.1959,158.7826,159.0517,7222.0
2021-01-05 15:45:00,165.46,165.62,165.18,165.55,15347.0,159.0229,159.1767,158.7538,159.1094,15347.0
2021-01-05 15:50:00,165.67,165.67,165.06,165.1,21360.0,159.2247,159.2247,158.6385,158.6769,21360.0
2021-01-05 15:55:00,165.09,165.18,164.7,164.95,47893.0,158.6673,158.7538,158.2925,158.5327,47893.0
2021-01-06 09:30:00,168.25,170.53,168.13,169.46,47243.0,161.7044,163.8957,161.589,162.8673,47243.0
2021-01-06 09:35:00,169.97,172.28,169.94,172.28,16080.0,163.3574,165.5776,163.3286,165.5776,16080.0
2021-01-06 09:40:00,172.09,172.26,170.33,170.93,21600.0,165.395,165.5584,163.7034,164.2801,21600.0
2021-01-06 09:45:00,170.72,171.69,170.4,171.45,40534.0,164.0783,165.0105,163.7707,164.7799,40534.0
2021-01-06 09:50:00,171.32,171.73,170.85,171.57,24725.0,164.6549,165.049,164.2032,164.8952,24725.0
2021-01-06 09:55:00,171.71,171.72,170.84,171.49,22633.0,165.0297,165.0394,164.1936,164.8183,22633.0
2021-01-06 10:00:00,171.38,172.73,171.25,172.22,23870.0,164.7126,166.0101,164.5876,165.5199,23870.0
2021-01-06 10:05:00,172.17,172.43,171.35,172.18,22525.0,165.4719,165.7217,164.6838,165.4815,22525.0
2021-01-06 10:10:00,172.28,173.18,172.16,172.82,34377.0,165.5776,166.4426,165.4622,166.0966,34377.0
2021-01-06 10:15:00,172.83,173.09,172.25,172.86,24133.0,166.1062,166.3561,165.5487,166.135,24133.0
2021-01-06 10:20:00,172.87,172.89,172.08,172.14,28681.0,166.1446,166.1638,165.3854,165.443,28681.0
2021-01-06 10:25:00,172.28,172.88,172.26,172.8,18770.0,165.5776,166.1542,165.5584,166.0773,18770.0
2021-01-06 10:30:00,172.84,173.48,172.76,173.38,15041.0,166.1158,166.7309,166.0389,166.6348,15041.0
2021-01-06 10:35:00,173.58,173.58,172.84,172.94,9439.0,166.827,166.827,166.1158,166.2119,9439.0
2021-01-06 10:40:00,173.06,173.18,172.57,172.73,11424.0,166.3272,166.4426,165.8563,166.0101,11424.0
2021-01-06 10:45:00,172.7,173.12,172.53,173.09,9912.0,165.9812,166.3849,165.8178,166.3561,9912.0
2021-01-06 10:50:00,173.06,173.36,172.69,172.9,7385.0,166.3272,166.6156,165.9716,166.1735,7385.0
2021-01-06 10:55:00,173.02,173.18,172.42,172.78,6962.0,166.2888,166.4426,165.7121,166.0581,6962.0
2021-01-06 11:00:00,172.8,172.91,172.42,172.84,9230.0,166.0773,166.1831,165.7121,166.1158,9230.0
2021-01-06 11:05:00,172.8,173.13,172.79,172.96,7728.0,166.0773,166.3945,166.0677,166.2311,7728.0
2021-01-06 11:10:00,172.88,172.89,172.48,172.48,9134.0,166.1542,166.1638,165.7698,165.7698,9134.0
2021-01-06 11:15:00,172.55,173.0,172.55,172.9,8499.0,165.8371,166.2696,165.8371,166.1735,8499.0
2021-01-06 11:20:00,172.8,173.04,172.74,173.04,11344.0,166.0773,166.308,166.0197,166.308,11344.0
2021-01-06 11:25:00,173.25,173.25,172.5,172.79,9513.0,166.5098,166.5098,165.789,166.0677,9513.0
2021-01-06 11:30:00,172.76,173.25,172.64,173.07,18913.0,166.0389,166.5098,165.9236,166.3368,18913.0
2021-01-06 11:35:00,173.05,173.08,172.75,173.0,11265.0,166.3176,166.3464,166.0293,166.2696,11265.0
2021-01-06 11:40:00,173.03,173.12,172.97,173.06,17740.0,166.2984,166.3849,166.2407,166.3272,17740.0
2021-01-06 11:45:00,173.05,173.07,172.76,172.96,6291.0,166.3176,166.3368,166.0389,166.2311,6291.0
2021-01-06 11:50:00,172.96,173.22,172.82,173.13,21023.0,166.2311,166.481,166.0966,166.3945,21023.0
2021-01-06 11:55:00,173.12,173.17,173.0,173.16,8700.0,166.3849,166.4329,166.2696,166.4233,8700.0
2021-01-06 12:00:00,173.15,173.44,173.08,173.3,4856.0,166.4137,166.6924,166.3464,166.5579,4856.0
2021-01-06 12:05:00,173.27,173.32,172.99,173.14,8393.0,166.5291,166.5771,166.26,166.4041,8393.0
2021-01-06 12:10:00,173.2,173.32,173.07,173.12,5958.0,166.4618,166.5771,166.3368,166.3849,5958.0
2021-01-06 12:15:00,173.17,173.31,173.16,173.17,4021.0,166.4329,166.5675,166.4233,166.4329,4021.0
2021-01-06 12:20:00,173.12,173.29,173.12,173.22,8669.0,166.3849,166.5483,166.3849,166.481,8669.0
2021-01-06 12:25:00,173.17,173.27,173.12,173.15,8467.0,166.4329,166.5291,166.3849,166.4137,8467.0
2021-01-06 12:30:00,173.15,173.45,173.12,173.37,6100.0,166.4137,166.7021,166.3849,166.6252,6100.0
2021-01-06 12:35:00,173.36,173.58,173.3,173.42,13242.0,166.6156,166.827,166.5579,166.6732,13242.0
2021-01-06 12:40:00,173.41,173.41,173.14,173.28,8471.0,166.6636,166.6636,166.4041,166.5387,8471.0
2021-01-06 12:45:00,173.25,173.3,172.95,172.98,6270.0,166.5098,166.5579,166.2215,166.2503,6270.0
2021-01-06 12:50:00,172.99,173.57,172.98,173.57,7615.0,166.26,166.8174,166.2503,166.8174,7615.0
2021-01-06 12:55:00,173.51,173.56,173.34,173.54,6132.0,166.7597,166.8078,166.5963,166.7886,6132.0
2021-01-06 13:00:00,173.62,173.77,173.52,173.64,10671.0,166.8654,167.0096,166.7693,166.8847,10671.0
2021-01-06 13:05:00,173.52,173.8,173.45,173.79,9850.0,166.7693,167.0384,166.7021,167.0288,9850.0
2021-01-06 13:10:00,173.75,173.9,173.47,173.85,12688.0,166.9904,167.1345,166.7213,167.0865,12688.0
2021-01-06 13:15:00,173.84,174.03,173.6,173.85,10659.0,167.0769,167.2595,166.8462,167.0865,10659.0
2021-01-06 13:20:00,173.8,174.1,173.79,174.05,4012.0,167.0384,167.3268,167.0288,167.2787,4012.0
2021-01-06 13:25:00,173.99,173.99,173.65,173.75,9419.0,167.221,167.221,166.8943,166.9904,9419.0
2021-01-06 13:30:00,173.69,173.85,173.57,173.64,22025.0,166.9327,167.0865,166.8174,166.8847,22025.0
2021-01-06 13:35:00,173.58,174.03,173.43,173.74,10989.0,166.827,167.2595,166.6828,166.9808,10989.0
2021-01-06 13:40:00,173.69,174.04,173.69,173.86,15973.0,166.9327,167.2691,166.9327,167.0961,15973.0
2021-01-06 13:45:00,173.86,173.94,173.74,173.92,8813.0,167.0961,167.173,166.9808,167.1538,8813.0
2021-01-06 13:50:00,173.85,173.9,173.74,173.82,31445.0,167.0865,167.1345,166.9808,167.0577,31445.0
2021-01-06 13:55:00,173.79,173.85,173.52,173.52,6308.0,167.0288,167.0865,166.7693,166.7693,6308.0
2021-01-06 14:00:00,173.61,173.83,173.53,173.66,9613.0,166.8558,167.0673,166.7789,166.9039,9613.0
2021-01-06 14:05:00,173.77,173.91,173.64,173.91,7717.0,167.0096,167.1442,166.8847,167.1442,7717.0
2021-01-06 14:10:00,173.88,173.94,173.66,173.67,9051.0,167.1153,167.173,166.9039,166.9135,9051.0
2021-01-06 14:15:00,173.61,173.7,172.9,173.03,8758.0,166.8558,166.9423,166.1735,166.2984,8758.0
2021-01-06 14:20:00,173.1,173.65,173.1,173.16,15038.0,166.3657,166.8943,166.3657,166.4233,15038.0
2021-01-06 14:25:00,173.21,173.21,172.53,172.79,14439.0,166.4714,166.4714,165.8178,166.0677,14439.0
2021-01-06 14:30:00,172.86,173.5,172.86,173.03,8608.0,166.135,166.7501,166.135,166.2984,8608.0
2021-01-06 14:35:00,173.04,173.15,172.64,172.76,10355.0,166.308,166.4137,165.9236,166.0389,10355.0
2021-01-06 14:40:00,172.63,172.98,172.35,172.65,11252.0,165.914,166.2503,165.6448,165.9332,11252.0
2021-01-06 14:45:00,172.66,172.66,172.02,172.06,28741.0,165.9428,165.9428,165.3277,165.3661,28741.0
2021-01-06 14:50:00,172.04,172.31,171.57,172.31,21940.0,165.3469,165.6064,164.8952,165.6064,21940.0
2021-01-06 14:55:00,172.38,172.54,172.21,172.49,13624.0,165.6737,165.8275,165.5103,165.7794,13624.0
2021-01-06 15:00:00,172.46,172.53,172.09,172.24,23563.0,165.7506,165.8178,165.395,165.5391,23563.0
2021-01-06 15:05:00,172.31,172.61,171.62,172.04,14022.0,165.6064,165.8947,164.9432,165.3469,14022.0
2021-01-06 15:10:00,172.06,172.79,172.03,172.64,9243.0,165.3661,166.0677,165.3373,165.9236,9243.0
2021-01-06 15:15:00,172.52,172.65,171.86,172.45,20264.0,165.8082,165.9332,165.1739,165.741,20264.0
2021-01-06 15:20:00,172.56,172.71,172.05,172.07,15056.0,165.8467,165.9908,165.3565,165.3757,15056.0
2021-01-06 15:25:00,172.03,172.53,171.8,172.36,182396.0,165.3373,165.8178,165.1162,165.6545,182396.0
2021-01-06 15:30:00,172.36,172.64,171.74,171.95,14187.0,165.6545,165.9236,165.0586,165.2604,14187.0
2021-01-06 15:35:00,171.89,172.08,171.25,171.33,19340.0,165.2027,165.3854,164.5876,164.6645,19340.0
2021-01-06 15:40:00,171.25,171.48,170.67,170.97,44465.0,164.5876,164.8087,164.0302,164.3185,44465.0
2021-01-06 15:45:00,170.91,171.22,169.85,170.64,48355.0,164.2609,164.5588,163.2421,164.0014,48355.0
2021-01-06 15:50:00,170.26,170.28,169.46,170.05,99266.0,163.6362,163.6554,162.8673,163.4343,99266.0
2021-01-06 15:55:00,170.04,170.6,170.04,170.59,126745.0,163.4247,163.9629,163.4247,163.9533,126745.0
2021-01-07 09:30:00,171.04,173.0,171.04,173.0,17521.0,164.3858,166.2696,164.3858,166.2696,17521.0
2021-01-07 09:35:00,172.74,173.17,172.29,172.29,6979.0,166.0197,166.4329,165.5872,165.5872,6979.0
2021-01-07 09:40:00,172.24,172.53,171.67,172.39,19277.0,165.5391,165.8178,164.9913,165.6833,19277.0
2021-01-07 09:45:00,172.42,173.34,172.31,172.31,17539.0,165.7121,166.5963,165.6064,165.6064,17539.0
2021-01-07 09:50:00,172.47,172.47,171.26,171.68,6801.0,165.7602,165.7602,164.5973,165.0009,6801.0
2021-01-07 09:55:00,171.55,172.45,171.25,172.45,14783.0,164.876,165.741,164.5876,165.741,14783.0
2021-01-07 10:00:00,172.39,172.73,172.12,172.67,13601.0,165.6833,166.0101,165.4238,165.9524,13601.0
2021-01-07 10:05:00,172.84,173.11,172.44,172.72,19353.0,166.1158,166.3753,165.7313,166.0005,19353.0
2021-01-07 10:10:00,172.72,172.97,172.41,172.71,12585.0,166.0005,166.2407,165.7025,165.9908,12585.0
2021-01-07 10:15:00,172.74,173.17,172.65,172.95,21621.0,166.0197,166.4329,165.9332,166.2215,21621.0
2021-01-07 10:20:00,173.02,173.16,172.49,172.95,7313.0,166.2888,166.4233,165.7794,166.2215,7313.0
2021-01-07 10:25:00,172.91,173.24,172.85,173.04,5887.0,166.1831,166.5002,166.1254,166.308,5887.0
2021-01-07 10:30:00,173.11,173.16,172.74,173.01,6553.0,166.3753,166.4233,166.0197,166.2792,6553.0
2021-01-07 10:35:00,172.9,173.05,172.26,172.32,9496.0,166.1735,166.3176,165.5584,165.616,9496.0
2021-01-07 10:40:00,172.2,172.87,172.01,172.76,9945.0,165.5007,166.1446,165.3181,166.0389,9945.0
2021-01-07 10:45:00,172.81,172.97,172.55,172.61,8933.0,166.087,166.2407,165.8371,165.8947,8933.0
2021-01-07 10:50:00,172.4,172.4,171.84,171.84,3099.0,165.6929,165.6929,165.1547,165.1547,3099.0
2021-01-07 10:55:00,171.92,172.55,171.85,172.37,4423.0,165.2316,165.8371,165.1643,165.6641,4423.0
2021-01-07 11:00:00,172.57,173.09,172.57,172.62,5063.0,165.8563,166.3561,165.8563,165.9043,5063.0
2021-01-07 11:05:00,172.67,172.96,172.59,172.65,7739.0,165.9524,166.2311,165.8755,165.9332,7739.0
2021-01-07 11:10:00,172.68,172.8,172.21,172.22,4313.0,165.962,166.0773,165.5103,165.5199,4313.0
2021-01-07 11:15:00,172.22,172.63,172.21,172.63,7702.0,165.5199,165.914,165.5103,165.914,7702.0
2021-01-07 11:20:00,172.55,172.8,172.51,172.67,7200.0,165.8371,166.0773,165.7986,165.9524,7200.0
2021-01-07 11:25:00,172.71,173.26,172.54,173.2,10033.0,165.9908,166.5194,165.8275,166.4618,10033.0
2021-01-07 11:30:00,173.22,173.39,173.13,173.27,7745.0,166.481,166.6444,166.3945,166.5291,7745.0
2021-01-07 11:35:00,173.1,173.59,173.1,173.27,5043.0,166.3657,166.8366,166.3657,166.5291,5043.0
2021-01-07 11:40:00,173.43,173.6,173.23,173.51,4447.0,166.6828,166.8462,166.4906,166.7597,4447.0
2021-01-07 11:45:00,173.57,173.57,172.93,173.27,4417.0,166.8174,166.8174,166.2023,166.5291,4417.0
2021-01-07 11:50:00,173.32,173.32,173.07,173.2,5845.0,166.5771,166.5771,166.3368,166.4618,5845.0
2021-01-07 11:55:00,173.17,173.37,172.79,172.92,8115.0,166.4329,166.6252,166.0677,166.1927,8115.0
2021-01-07 12:00:00,172.98,173.12,172.81,172.84,8724.0,166.2503,166.3849,166.087,166.1158,8724.0
2021-01-07 12:05:00,172.89,173.53,172.84,173.42,6048.0,166.1638,166.7789,166.1158,166.6732,6048.0
2021-01-07 12:10:00,173.38,173.56,173.27,173.52,2604.0,166.6348,166.8078,166.5291,166.7693,2604.0
2021-01-07 12:15:00,173.47,173.56,173.25,173.39,4860.0,166.7213,166.8078,166.5098,166.6444,4860.0
2021-01-07 12:20:00,173.32,173.56,173.17,173.17,4210.0,166.5771,166.8078,166.4329,166.4329,4210.0
2021-01-07 12:25:00,173.15,173.35,173.06,173.3,1746.0,166.4137,166.6059,166.3272,166.5579,1746.0
2021-01-07 12:30:00,173.39,173.53,173.29,173.46,3374.0,166.6444,166.7789,166.5483,166.7117,3374.0
2021-01-07 12:35:00,173.41,173.53,173.2,173.2,5042.0,166.6636,166.7789,166.4618,166.4618,5042.0
2021-01-07 12:40:00,173.15,173.2,172.53,172.65,3120.0,166.4137,166.4618,165.8178,165.9332,3120.0
2021-01-07 12:45:00,172.53,172.62,172.29,172.37,18809.0,165.8178,165.9043,165.5872,165.6641,18809.0
2021-01-07 12:50:00,172.3,172.61,172.29,172.61,10801.0,165.5968,165.8947,165.5872,165.8947,10801.0
2021-01-07 12:55:00,172.7,172.9,172.66,172.85,4065.0,165.9812,166.1735,165.9428,166.1254,4065.0
2021-01-07 13:00:00,172.87,173.06,172.77,172.83,5572.0,166.1446,166.3272,166.0485,166.1062,5572.0
2021-01-07 13:05:00,172.83,172.88,172.61,172.87,8924.0,166.1062,166.1542,165.8947,166.1446,8924.0
2021-01-07 13:10:00,172.87,173.05,172.76,172.87,3606.0,166.1446,166.3176,166.0389,166.1446,3606.0
2021-01-07 13:15:00,172.86,172.99,172.66,172.82,3101.0,166.135,166.26,165.9428,166.0966,3101.0
2021-01-07 13:20:00,172.74,172.91,172.59,172.72,2201.0,166.0197,166.1831,165.8755,166.0005,2201.0
2021-01-07 13:25:00,172.82,172.82,172.59,172.6,2352.0,166.0966,166.0966,165.8755,165.8851,2352.0
2021-01-07 13:30:00,172.7,173.05,172.7,173.0,3252.0,165.9812,166.3176,165.9812,166.2696,3252.0
2021-01-07 13:35:00,173.04,173.19,172.93,173.07,4583.0,166.308,166.4522,166.2023,166.3368,4583.0
2021-01-07 13:40:00,173.07,173.07,172.88,173.01,4390.0,166.3368,166.3368,166.1542,166.2792,4390.0
2021-01-07 13:45:00,173.01,173.16,172.98,173.06,3730.0,166.2792,166.4233,166.2503,166.3272,3730.0
2021-01-07 13:50:00,173.06,173.19,173.01,173.14,2707.0,166.3272,166.4522,166.2792,166.4041,2707.0
2021-01-07 13:55:00,173.25,173.26,173.13,173.25,1820.0,166.5098,166.5194,166.3945,166.5098,1820.0
2021-01-07 14:00:00,173.26,173.39,173.16,173.34,3991.0,166.5194,166.6444,166.4233,166.5963,3991.0
2021-01-07 14:05:00,173.4,173.4,173.22,173.27,3700.0,166.654,166.654,166.481,166.5291,3700.0
2021-01-07 14:10:00,173.23,173.24,173.01,173.05,7439.0,166.4906,166.5002,166.2792,166.3176,7439.0
2021-01-07 14:15:00,173.05,173.54,173.03,173.54,5974.0,166.3176,166.7886,166.2984,166.7886,5974.0
2021-01-07 14:20:00,173.52,173.73,173.35,173.72,7285.0,166.7693,166.9712,166.6059,166.9616,7285.0
2021-01-07 14:25:00,173.78,173.78,173.35,173.58,5525.0,167.0192,167.0192,166.6059,166.827,5525.0
2021-01-07 14:30:00,173.73,173.74,173.47,173.47,7653.0,166.9712,166.9808,166.7213,166.7213,7653.0
2021-01-07 14:35:00,173.49,173.54,173.29,173.34,4976.0,166.7405,166.7886,166.5483,166.5963,4976.0
2021-01-07 14:40:00,173.31,173.58,173.3,173.58,7821.0,166.5675,166.827,166.5579,166.827,7821.0
2021-01-07 14:45:00,173.46,173.58,173.06,173.13,8894.0,166.7117,166.827,166.3272,166.3945,8894.0
2021-01-07 14:50:00,173.19,173.35,173.13,173.22,4935.0,166.4522,166.6059,166.3945,166.481,4935.0
2021-01-07 14:55:00,173.21,173.37,173.16,173.37,5410.0,166.4714,166.6252,166.4233,166.6252,5410.0
2021-01-07 15:00:00,173.37,173.68,173.29,173.62,9026.0,166.6252,166.9231,166.5483,166.8654,9026.0
2021-01-07 15:05:00,173.62,173.64,173.32,173.41,10889.0,166.8654,166.8847,166.5771,166.6636,10889.0
2021-01-07 15:10:00,173.36,173.41,173.15,173.41,5076.0,166.6156,166.6636,166.4137,166.6636,5076.0
2021-01-07 15:15:00,173.39,173.5,173.18,173.24,11154.0,166.6444,166.7501,166.4426,166.5002,11154.0
2021-01-07 15:20:00,173.25,173.53,173.22,173.53,5160.0,166.5098,166.7789,166.481,166.7789,5160.0
2021-01-07 15:25:00,173.52,173.59,173.33,173.4,9569.0,166.7693,166.8366,166.5867,166.654,9569.0
2021-01-07 15:30:00,173.43,173.47,173.32,173.42,6334.0,166.6828,166.7213,166.5771,166.6732,6334.0
2021-01-07 15:35:00,173.4,173.62,173.27,173.61,10553.0,166.654,166.8654,166.5291,166.8558,10553.0
2021-01-07 15:40:00,173.62,174.03,173.52,174.0,15358.0,166.8654,167.2595,166.7693,167.2307,15358.0
2021-01-07 15:45:00,174.0,174.37,173.84,174.22,39213.0,167.2307,167.5863,167.0769,167.4421,39213.0
2021-01-07 15:50:00,174.16,174.17,173.8,174.08,25906.0,167.3844,167.394,167.0384,167.3075,25906.0
2021-01-07 15:55:00,174.04,174.04,173.52,173.62,54003.0,167.2691,167.2691,166.7693,166.8654,54003.0
2021-01-08 09:30:00,174.0,174.38,173.11,173.49,17276.0,167.2307,167.5959,166.3753,166.7405,17276.0
2021-01-08 09:35:00,173.04,173.63,173.0,173.52,9626.0,166.308,166.8751,166.2696,166.7693,9626.0
2021-01-08 09:40:00,173.45,174.55,173.31,174.33,4900.0,166.7021,167.7593,166.5675,167.5478,4900.0
2021-01-08 09:45:00,174.17,174.21,173.07,173.4,6353.0,167.394,167.4325,166.3368,166.654,6353.0
2021-01-08 09:50:00,173.49,173.63,172.93,172.93,3543.0,166.7405,166.8751,166.2023,166.2023,3543.0
2021-01-08 09:55:00,172.98,173.75,172.98,173.4,4458.0,166.2503,166.9904,166.2503,166.654,4458.0
2021-01-08 10:00:00,173.36,173.37,172.78,173.0,10105.0,166.6156,166.6252,166.0581,166.2696,10105.0
2021-01-08 10:05:00,172.91,173.12,172.75,172.92,6414.0,166.1831,166.3849,166.0293,166.1927,6414.0
2021-01-08 10:10:00,172.91,172.94,172.65,172.65,4500.0,166.1831,166.2119,165.9332,165.9332,4500.0
2021-01-08 10:15:00,172.77,172.98,172.75,172.84,9626.0,166.0485,166.2503,166.0293,166.1158,9626.0
2021-01-08 10:20:00,172.76,172.78,172.45,172.76,4208.0,166.0389,166.0581,165.741,166.0389,4208.0
2021-01-08 10:25:00,172.65,172.82,171.34,171.34,6603.0,165.9332,166.0966,164.6741,164.6741,6603.0
2021-01-08 10:30:00,171.34,171.86,171.22,171.78,10507.0,164.6741,165.1739,164.5588,165.097,10507.0
2021-01-08 10:35:00,171.73,172.0,171.59,171.91,9745.0,165.049,165.3085,164.9144,165.222,9745.0
2021-01-08 10:40:00,171.97,172.25,171.93,172.25,2994.0,165.2796,165.5487,165.2412,165.5487,2994.0
2021-01-08 10:45:00,172.3,172.55,172.28,172.55,1747.0,165.5968,165.8371,165.5776,165.8371,1747.0
2021-01-08 10:50:00,172.5,172.74,172.44,172.64,2236.0,165.789,166.0197,165.7313,165.9236,2236.0
2021-01-08 10:55:00,172.68,172.75,172.43,172.43,1184.0,165.962,166.0293,165.7217,165.7217,1184.0
2021-01-08 11:00:00,172.6,172.77,172.48,172.56,13243.0,165.8851,166.0485,165.7698,165.8467,13243.0
2021-01-08 11:05:00,172.85,172.87,172.57,172.57,1525.0,166.1254,166.1446,165.8563,165.8563,1525.0
2021-01-08 11:10:00,172.53,172.6,172.42,172.46,3100.0,165.8178,165.8851,165.7121,165.7506,3100.0
2021-01-08 11:15:00,172.65,172.65,172.2,172.3,2700.0,165.9332,165.9332,165.5007,165.5968,2700.0
2021-01-08 11:20:00,172.45,172.58,172.32,172.32,708.0,165.741,165.8659,165.616,165.616,708.0
2021-01-08 11:25:00,172.29,172.29,172.0,172.11,1401.0,165.5872,165.5872,165.3085,165.4142,1401.0
2021-01-08 11:30:00,172.11,172.11,171.9,171.9,1215.0,165.4142,165.4142,165.2124,165.2124,1215.0
2021-01-08 11:35:00,171.68,171.88,171.4,171.4,4501.0,165.0009,165.1931,164.7318,164.7318,4501.0
2021-01-08 11:40:00,171.35,171.65,171.35,171.65,2058.0,164.6838,164.9721,164.6838,164.9721,2058.0
2021-01-08 11:45:00,171.62,171.92,171.62,171.9,3624.0,164.9432,165.2316,164.9432,165.2124,3624.0
2021-01-08 11:50:00,171.88,171.88,171.69,171.75,1987.0,165.1931,165.1931,165.0105,165.0682,1987.0
2021-01-08 11:55:00,171.82,172.23,171.82,172.21,2066.0,165.1355,165.5295,165.1355,165.5103,2066.0
2021-01-08 12:00:00,172.35,172.44,171.92,171.92,3763.0,165.6448,165.7313,165.2316,165.2316,3763.0
2021-01-08 12:05:00,171.95,172.16,171.91,171.91,3240.0,165.2604,165.4622,165.222,165.222,3240.0
2021-01-08 12:10:00,171.94,172.03,171.84,171.89,1207.0,165.2508,165.3373,165.1547,165.2027,1207.0
2021-01-08 12:15:00,172.1,172.1,171.81,171.86,2088.0,165.4046,165.4046,165.1259,165.1739,2088.0
2021-01-08 12:20:00,171.77,171.84,171.66,171.79,5752.0,165.0874,165.1547,164.9817,165.1066,5752.0
2021-01-08 12:25:00,171.66,171.72,171.66,171.68,590.0,164.9817,165.0394,164.9817,165.0009,590.0
2021-01-08 12:30:00,171.8,171.87,171.54,171.54,2394.0,165.1162,165.1835,164.8664,164.8664,2394.0
2021-01-08 12:35:00,171.71,171.71,171.61,171.7,1937.0,165.0297,165.0297,164.9336,165.0201,1937.0
2021-01-08 12:40:00,171.73,171.74,171.62,171.67,1313.0,165.049,165.0586,164.9432,164.9913,1313.0
2021-01-08 12:45:00,171.48,171.54,170.99,171.09,2747.0,164.8087,164.8664,164.3378,164.4339,2747.0
2021-01-08 12:50:00,171.05,171.16,170.99,171.16,2801.0,164.3954,164.5011,164.3378,164.5011,2801.0
2021-01-08 12:55:00,171.24,171.24,170.73,170.85,2600.0,164.578,164.578,164.0879,164.2032,2600.0
2021-01-08 13:00:00,170.92,171.05,170.8,170.8,2388.0,164.2705,164.3954,164.1552,164.1552,2388.0
2021-01-08 13:05:00,170.86,171.11,170.86,171.11,3369.0,164.2128,164.4531,164.2128,164.4531,3369.0
2021-01-08 13:10:00,171.07,171.11,170.71,170.73,1762.0,164.4146,164.4531,164.0687,164.0879,1762.0
2021-01-08 13:15:00,170.69,170.75,170.56,170.59,2567.0,164.0494,164.1071,163.9245,163.9533,2567.0
2021-01-08 13:20:00,170.47,170.47,170.09,170.3,3731.0,163.838,163.838,163.4728,163.6746,3731.0
2021-01-08 13:25:00,170.39,170.62,170.35,170.53,2888.0,163.7611,163.9822,163.7227,163.8957,2888.0
2021-01-08 13:30:00,170.44,170.52,170.3,170.31,2129.0,163.8092,163.886,163.6746,163.6842,2129.0
2021-01-08 13:35:00,170.3,170.5,169.83,169.85,3366.0,163.6746,163.8668,163.2229,163.2421,3366.0
2021-01-08 13:40:00,169.74,169.91,169.58,169.91,5423.0,163.1364,163.2998,162.9826,163.2998,5423.0
2021-01-08 13:45:00,170.0,170.05,169.8,169.83,8506.0,163.3863,163.4343,163.1941,163.2229,8506.0
2021-01-08 13:50:00,169.86,169.97,169.77,169.83,5628.0,163.2517,163.3574,163.1652,163.2229,5628.0
2021-01-08 13:55:00,169.85,170.0,169.7,169.83,3380.0,163.2421,163.3863,163.0979,163.2229,3380.0
2021-01-08 14:00:00,169.87,170.29,169.87,170.09,3340.0,163.2613,163.665,163.2613,163.4728,3340.0
2021-01-08 14:05:00,170.09,170.32,169.94,170.31,2421.0,163.4728,163.6938,163.3286,163.6842,2421.0
2021-01-08 14:10:00,170.42,170.58,169.82,169.82,9993.0,163.7899,163.9437,163.2133,163.2133,9993.0
2021-01-08 14:15:00,169.78,170.14,169.72,170.09,17003.0,163.1748,163.5208,163.1172,163.4728,17003.0
2021-01-08 14:20:00,170.08,170.13,169.84,170.08,11877.0,163.4632,163.5112,163.2325,163.4632,11877.0
2021-01-08 14:25:00,170.02,170.39,169.89,170.39,3572.0,163.4055,163.7611,163.2806,163.7611,3572.0
2021-01-08 14:30:00,170.4,170.48,170.28,170.32,2520.0,163.7707,163.8476,163.6554,163.6938,2520.0
2021-01-08 14:35:00,170.37,170.38,170.11,170.21,4134.0,163.7419,163.7515,163.492,163.5881,4134.0
2021-01-08 14:40:00,170.18,170.18,169.78,169.8,4149.0,163.5593,163.5593,163.1748,163.1941,4149.0
2021-01-08 14:45:00,169.81,170.46,169.71,170.41,3373.0,163.2037,163.8284,163.1076,163.7803,3373.0
2021-01-08 14:50:00,170.54,170.9,170.54,170.84,8765.0,163.9053,164.2513,163.9053,164.1936,8765.0
2021-01-08 14:55:00,170.88,171.07,170.77,170.88,2946.0,164.232,164.4146,164.1263,164.232,2946.0
2021-01-08 15:00:00,170.92,171.34,170.92,171.23,3578.0,164.2705,164.6741,164.2705,164.5684,3578.0
2021-01-08 15:05:00,171.12,171.34,171.1,171.32,2083.0,164.4627,164.6741,164.4435,164.6549,2083.0
2021-01-08 15:10:00,171.33,171.33,170.91,171.12,5738.0,164.6645,164.6645,164.2609,164.4627,5738.0
2021-01-08 15:15:00,171.12,171.2,170.88,171.09,4977.0,164.4627,164.5396,164.232,164.4339,4977.0
2021-01-08 15:20:00,171.02,171.1,170.88,171.02,5587.0,164.3666,164.4435,164.232,164.3666,5587.0
2021-01-08 15:25:00,171.04,171.19,170.89,171.19,21887.0,164.3858,164.53,164.2416,164.53,21887.0
2021-01-08 15:30:00,171.19,171.6,171.08,171.59,6730.0,164.53,164.924,164.4243,164.9144,6730.0
2021-01-08 15:35:00,171.58,171.72,171.37,171.69,5234.0,164.9048,165.0394,164.703,165.0105,5234.0
2021-01-08 15:40:00,171.77,171.91,171.57,171.9,10157.0,165.0874,165.222,164.8952,165.2124,10157.0
2021-01-08 15:45:00,171.89,172.15,171.8,172.01,22635.0,165.2027,165.4526,165.1162,165.3181,22635.0
2021-01-08 15:50:00,172.12,172.29,171.91,172.29,21015.0,165.4238,165.5872,165.222,165.5872,21015.0
2021-01-08 15:55:00,172.28,172.56,171.95,172.09,74472.0,165.5776,165.8467,165.2604,165.395,74472.0
2021-01-11 09:30:00,170.58,171.9,170.38,171.28,13712.0,163.9437,165.2124,163.7515,164.6165,13712.0
2021-01-11 09:35:00,171.8,172.31,171.33,172.04,3171.0,165.1162,165.6064,164.6645,165.3469,3171.0
2021-01-11 09:40:00,171.78,172.18,171.44,171.92,4229.0,165.097,165.4815,164.7703,165.2316,4229.0
2021-01-11 09:45:00,172.27,172.94,171.93,172.76,4036.0,165.568,166.2119,165.2412,166.0389,4036.0
2021-01-11 09:50:00,172.75,173.01,172.23,172.67,3842.0,166.0293,166.2792,165.5295,165.9524,3842.0
2021-01-11 09:55:00,172.67,173.01,172.6,172.98,2922.0,165.9524,166.2792,165.8851,166.2503,2922.0
2021-01-11 10:00:00,172.68,173.08,172.55,173.0,4000.0,165.962,166.3464,165.8371,166.2696,4000.0
2021-01-11 10:05:00,172.88,172.97,172.65,172.83,3417.0,166.1542,166.2407,165.9332,166.1062,3417.0
2021-01-11 10:10:00,172.74,172.76,172.49,172.58,3583.0,166.0197,166.0389,165.7794,165.8659,3583.0
2021-01-11 10:15:00,172.54,172.62,172.46,172.62,2756.0,165.8275,165.9043,165.7506,165.9043,2756.0
2021-01-11 10:20:00,172.69,172.76,172.53,172.66,2228.0,165.9716,166.0389,165.8178,165.9428,2228.0
2021-01-11 10:25:00,172.66,173.0,172.65,172.9,2854.0,165.9428,166.2696,165.9332,166.1735,2854.0
2021-01-11 10:30:00,172.86,172.86,172.59,172.72,3313.0,166.135,166.135,165.8755,166.0005,3313.0
2021-01-11 10:35:00,172.75,172.91,172.7,172.81,3528.0,166.0293,166.1831,165.9812,166.087,3528.0
2021-01-11 10:40:00,172.76,173.0,172.44,172.49,3882.0,166.0389,166.2696,165.7313,165.7794,3882.0
2021-01-11 10:45:00,172.47,172.47,172.26,172.29,1560.0,165.7602,165.7602,165.5584,165.5872,1560.0
2021-01-11 10:50:00,172.26,172.43,172.2,172.43,2141.0,165.5584,165.7217,165.5007,165.7217,2141.0
2021-01-11 10:55:00,172.4,172.41,172.26,172.33,1200.0,165.6929,165.7025,165.5584,165.6256,1200.0
2021-01-11 11:00:00,172.22,172.34,171.78,172.01,4631.0,165.5199,165.6352,165.097,165.3181,4631.0
2021-01-11 11:05:00,172.0,172.0,171.48,171.48,3765.0,165.3085,165.3085,164.8087,164.8087,3765.0
2021-01-11 11:10:00,171.61,171.62,171.14,171.35,3632.0,164.9336,164.9432,164.4819,164.6838,3632.0
2021-01-11 11:15:00,171.45,171.69,171.17,171.29,9856.0,164.7799,165.0105,164.5108,164.6261,9856.0
2021-01-11 11:20:00,171.29,171.7,171.0,171.7,1750.0,164.6261,165.0201,164.3474,165.0201,1750.0
2021-01-11 11:25:00,171.76,171.76,171.21,171.21,900.0,165.0778,165.0778,164.5492,164.5492,900.0
2021-01-11 11:30:00,171.26,171.39,170.93,171.02,3135.0,164.5973,164.7222,164.2801,164.3666,3135.0
2021-01-11 11:35:00,171.09,171.09,170.75,170.98,3109.0,164.4339,164.4339,164.1071,164.3281,3109.0
2021-01-11 11:40:00,170.78,171.1,170.77,171.06,4520.0,164.1359,164.4435,164.1263,164.405,4520.0
2021-01-11 11:45:00,171.0,171.01,170.69,170.7,3139.0,164.3474,164.357,164.0494,164.059,3139.0
2021-01-11 11:50:00,170.68,170.78,170.55,170.55,2921.0,164.0398,164.1359,163.9149,163.9149,2921.0
2021-01-11 11:55:00,170.54,170.85,170.45,170.79,3202.0,163.9053,164.2032,163.8188,164.1455,3202.0
2021-01-11 12:00:00,170.79,170.79,170.61,170.65,2575.0,164.1455,164.1455,163.9725,164.011,2575.0
2021-01-11 12:05:00,170.56,170.56,170.31,170.36,4345.0,163.9245,163.9245,163.6842,163.7323,4345.0
2021-01-11 12:10:00,170.35,170.35,170.05,170.05,11609.0,163.7227,163.7227,163.4343,163.4343,11609.0
2021-01-11 12:15:00,170.15,170.27,169.86,170.01,7745.0,163.5304,163.6458,163.2517,163.3959,7745.0
2021-01-11 12:20:00,169.99,170.05,169.66,169.88,14383.0,163.3767,163.4343,163.0595,163.2709,14383.0
2021-01-11 12:25:00,169.88,169.96,169.85,169.88,878.0,163.2709,163.3478,163.2421,163.2709,878.0
2021-01-11 12:30:00,170.01,170.45,169.75,170.33,7886.0,163.3959,163.8188,163.146,163.7034,7886.0
2021-01-11 12:35:00,170.45,170.66,170.45,170.58,1631.0,163.8188,164.0206,163.8188,163.9437,1631.0
2021-01-11 12:40:00,170.56,170.56,170.39,170.39,1483.0,163.9245,163.9245,163.7611,163.7611,1483.0
2021-01-11 12:45:00,170.43,170.59,170.43,170.59,2394.0,163.7995,163.9533,163.7995,163.9533,2394.0
2021-01-11 12:50:00,170.59,170.67,170.51,170.53,2556.0,163.9533,164.0302,163.8764,163.8957,2556.0
2021-01-11 12:55:00,170.49,170.51,170.29,170.46,1100.0,163.8572,163.8764,163.665,163.8284,1100.0
2021-01-11 13:00:00,170.5,170.63,170.5,170.53,1542.0,163.8668,163.9918,163.8668,163.8957,1542.0
2021-01-11 13:05:00,170.56,170.56,170.4,170.48,1623.0,163.9245,163.9245,163.7707,163.8476,1623.0
2021-01-11 13:10:00,170.47,170.65,170.46,170.59,3556.0,163.838,164.011,163.8284,163.9533,3556.0
2021-01-11 13:15:00,170.5,170.6,170.46,170.56,1705.0,163.8668,163.9629,163.8284,163.9245,1705.0
2021-01-11 13:20:00,170.65,170.85,170.65,170.84,1323.0,164.011,164.2032,164.011,164.1936,1323.0
2021-01-11 13:25:00,170.86,170.86,170.58,170.61,2124.0,164.2128,164.2128,163.9437,163.9725,2124.0
2021-01-11 13:30:00,170.61,170.7,170.6,170.7,700.0,163.9725,164.059,163.9629,164.059,700.0
2021-01-11 13:35:00,170.7,170.7,170.52,170.54,1300.0,164.059,164.059,163.886,163.9053,1300.0
2021-01-11 13:40:00,170.45,170.59,170.25,170.5,8568.0,163.8188,163.9533,163.6265,163.8668,8568.0
2021-01-11 13:45:00,170.44,170.46,170.0,170.0,3300.0,163.8092,163.8284,163.3863,163.3863,3300.0
2021-01-11 13:50:00,170.11,170.41,170.11,170.33,1516.0,163.492,163.7803,163.492,163.7034,1516.0
2021-01-11 13:55:00,170.52,170.52,170.29,170.3,2218.0,163.886,163.886,163.665,163.6746,2218.0
2021-01-11 14:00:00,170.22,170.33,170.13,170.26,2347.0,163.5977,163.7034,163.5112,163.6362,2347.0
2021-01-11 14:05:00,170.2,170.41,170.2,170.41,1152.0,163.5785,163.7803,163.5785,163.7803,1152.0
2021-01-11 14:10:00,170.48,170.64,170.39,170.56,1491.0,163.8476,164.0014,163.7611,163.9245,1491.0
2021-01-11 14:15:00,170.49,170.7,170.47,170.61,1226.0,163.8572,164.059,163.838,163.9725,1226.0
2021-01-11 14:20:00,170.58,170.88,170.53,170.88,2748.0,163.9437,164.232,163.8957,164.232,2748.0
2021-01-11 14:25:00,170.87,171.27,170.84,171.24,2096.0,164.2224,164.6069,164.1936,164.578,2096.0
2021-01-11 14:30:00,171.2,171.31,170.99,171.22,1745.0,164.5396,164.6453,164.3378,164.5588,1745.0
2021-01-11 14:35:00,171.17,171.28,171.15,171.24,2634.0,164.5108,164.6165,164.4915,164.578,2634.0
2021-01-11 14:40:00,171.24,171.33,171.24,171.27,1206.0,164.578,164.6645,164.578,164.6069,1206.0
2021-01-11 14:45:00,171.25,171.31,171.2,171.28,4324.0,164.5876,164.6453,164.5396,164.6165,4324.0
2021-01-11 14:50:00,171.22,171.43,171.19,171.43,2601.0,164.5588,164.7606,164.53,164.7606,2601.0
2021-01-11 14:55:00,171.49,171.63,171.47,171.48,3203.0,164.8183,164.9529,164.7991,164.8087,3203.0
2021-01-11 15:00:00,171.5,171.88,171.5,171.59,4358.0,164.8279,165.1931,164.8279,164.9144,4358.0
2021-01-11 15:05:00,171.64,171.78,171.41,171.49,1840.0,164.9625,165.097,164.7414,164.8183,1840.0
2021-01-11 15:10:00,171.53,171.68,171.41,171.45,5430.0,164.8568,165.0009,164.7414,164.7799,5430.0
2021-01-11 15:15:00,171.53,171.69,171.36,171.42,4343.0,164.8568,165.0105,164.6934,164.751,4343.0
2021-01-11 15:20:00,171.36,171.36,171.11,171.11,4180.0,164.6934,164.6934,164.4531,164.4531,4180.0
2021-01-11 15:25:00,171.18,171.32,171.08,171.11,4850.0,164.5204,164.6549,164.4243,164.4531,4850.0
2021-01-11 15:30:00,171.07,171.44,171.07,171.26,4322.0,164.4146,164.7703,164.4146,164.5973,4322.0
2021-01-11 15:35:00,171.21,171.21,171.03,171.12,6641.0,164.5492,164.5492,164.3762,164.4627,6641.0
2021-01-11 15:40:00,171.09,171.15,170.91,170.95,5300.0,164.4339,164.4915,164.2609,164.2993,5300.0
2021-01-11 15:45:00,170.99,171.39,170.87,171.34,9802.0,164.3378,164.7222,164.2224,164.6741,9802.0
2021-01-11 15:50:00,171.37,171.55,171.21,171.34,17273.0,164.703,164.876,164.5492,164.6741,17273.0
2021-01-11 15:55:00,171.32,171.63,171.16,171.52,49746.0,164.6549,164.9529,164.5011,164.8471,49746.0
2021-01-12 09:30:00,171.04,171.74,170.43,170.43,17288.0,164.3858,165.0586,163.7995,163.7995,17288.0
2021-01-12 09:35:00,170.26,170.87,169.96,170.08,4839.0,163.6362,164.2224,163.3478,163.4632,4839.0
2021-01-12 09:40:00,170.11,170.71,170.01,170.71,18725.0,163.492,164.0687,163.3959,164.0687,18725.0
2021-01-12 09:45:00,170.96,171.86,170.85,171.59,7645.0,164.3089,165.1739,164.2032,164.9144,7645.0
2021-01-12 09:50:00,171.57,171.94,170.65,171.33,6390.0,164.8952,165.2508,164.011,164.6645,6390.0
2021-01-12 09:55:00,171.22,171.94,171.03,171.79,9840.0,164.5588,165.2508,164.3762,165.1066,9840.0
2021-01-12 10:00:00,171.79,172.1,171.4,171.73,6810.0,165.1066,165.4046,164.7318,165.049,6810.0
2021-01-12 10:05:00,171.75,171.75,171.06,171.31,4500.0,165.0682,165.0682,164.405,164.6453,4500.0
2021-01-12 10:10:00,171.39,171.72,171.12,171.59,5289.0,164.7222,165.0394,164.4627,164.9144,5289.0
2021-01-12 10:15:00,171.6,171.73,171.41,171.56,4986.0,164.924,165.049,164.7414,164.8856,4986.0
2021-01-12 10:20:00,171.52,171.76,171.31,171.69,2915.0,164.8471,165.0778,164.6453,165.0105,2915.0
2021-01-12 10:25:00,171.64,171.9,171.49,171.72,27900.0,164.9625,165.2124,164.8183,165.0394,27900.0
2021-01-12 10:30:00,171.71,172.03,171.69,172.03,5350.0,165.0297,165.3373,165.0105,165.3373,5350.0
2021-01-12 10:35:00,171.93,172.0,171.45,171.69,3180.0,165.2412,165.3085,164.7799,165.0105,3180.0
2021-01-12 10:40:00,171.59,171.89,171.59,171.69,1904.0,164.9144,165.2027,164.9144,165.0105,1904.0
2021-01-12 10:45:00,171.44,171.54,171.31,171.4,3900.0,164.7703,164.8664,164.6453,164.7318,3900.0
2021-01-12 10:50:00,171.33,171.42,171.01,171.31,3200.0,164.6645,164.751,164.357,164.6453,3200.0
2021-01-12 10:55:00,171.34,171.34,171.08,171.17,3665.0,164.6741,164.6741,164.4243,164.5108,3665.0
2021-01-12 11:00:00,171.17,171.37,171.17,171.25,2200.0,164.5108,164.703,164.5108,164.5876,2200.0
2021-01-12 11:05:00,171.28,171.55,171.27,171.5,2102.0,164.6165,164.876,164.6069,164.8279,2102.0
2021-01-12 11:10:00,171.55,171.57,171.24,171.32,3390.0,164.876,164.8952,164.578,164.6549,3390.0
2021-01-12 11:15:00,171.37,171.41,171.21,171.21,1106.0,164.703,164.7414,164.5492,164.5492,1106.0
2021-01-12 11:20:00,171.16,171.16,170.96,170.97,1300.0,164.5011,164.5011,164.3089,164.3185,1300.0
2021-01-12 11:25:00,170.84,170.9,170.68,170.81,3180.0,164.1936,164.2513,164.0398,164.1648,3180.0
2021-01-12 11:30:00,170.75,170.87,170.62,170.75,4568.0,164.1071,164.2224,163.9822,164.1071,4568.0
2021-01-12 11:35:00,170.69,170.7,170.55,170.61,1731.0,164.0494,164.059,163.9149,163.9725,1731.0
2021-01-12 11:40:00,170.56,170.64,170.43,170.45,2056.0,163.9245,164.0014,163.7995,163.8188,2056.0
2021-01-12 11:45:00,170.47,170.57,170.42,170.44,1702.0,163.838,163.9341,163.7899,163.8092,1702.0
2021-01-12 11:50:00,170.4,170.4,170.04,170.26,5293.0,163.7707,163.7707,163.4247,163.6362,5293.0
2021-01-12 11:55:00,170.33,170.34,170.12,170.12,1936.0,163.7034,163.713,163.5016,163.5016,1936.0
2021-01-12 12:00:00,170.15,170.4,170.14,170.25,2440.0,163.5304,163.7707,163.5208,163.6265,2440.0
2021-01-12 12:05:00,170.24,170.24,169.68,169.74,53494.0,163.6169,163.6169,163.0787,163.1364,53494.0
2021-01-12 12:10:00,169.59,169.95,169.54,169.59,2370.0,162.9922,163.3382,162.9442,162.9922,2370.0
2021-01-12 12:15:00,169.66,170.19,169.6,170.19,900.0,163.0595,163.5689,163.0018,163.5689,900.0
2021-01-12 12:20:00,170.14,170.24,169.93,169.98,16003.0,163.5208,163.6169,163.319,163.3671,16003.0
2021-01-12 12:25:00,170.04,170.29,169.95,170.29,2039.0,163.4247,163.665,163.3382,163.665,2039.0
2021-01-12 12:30:00,170.22,170.45,170.18,170.41,2563.0,163.5977,163.8188,163.5593,163.7803,2563.0
2021-01-12 12:35:00,170.45,170.67,170.45,170.64,3000.0,163.8188,164.0302,163.8188,164.0014,3000.0
2021-01-12 12:40:00,170.72,171.02,170.7,171.01,3283.0,164.0783,164.3666,164.059,164.357,3283.0
2021-01-12 12:45:00,170.96,171.07,170.91,171.0,2528.0,164.3089,164.4146,164.2609,164.3474,2528.0
2021-01-12 12:50:00,170.93,171.14,170.93,171.11,800.0,164.2801,164.4819,164.2801,164.4531,800.0
2021-01-12 12:55:00,171.06,171.3,171.04,171.13,5505.0,164.405,164.6357,164.3858,164.4723,5505.0
2021-01-12 13:00:00,170.99,171.0,170.83,170.89,2971.0,164.3378,164.3474,164.184,164.2416,2971.0
2021-01-12 13:05:00,170.92,171.0,170.79,171.0,948.0,164.2705,164.3474,164.1455,164.3474,948.0
2021-01-12 13:10:00,170.92,171.04,170.92,170.94,1750.0,164.2705,164.3858,164.2705,164.2897,1750.0
2021-01-12 13:15:00,171.04,171.04,170.84,170.93,1134.0,164.3858,164.3858,164.1936,164.2801,1134.0
2021-01-12 13:20:00,170.83,170.83,170.71,170.73,2017.0,164.184,164.184,164.0687,164.0879,2017.0
2021-01-12 13:25:00,170.74,170.87,170.68,170.78,3434.0,164.0975,164.2224,164.0398,164.1359,3434.0
2021-01-12 13:30:00,170.85,171.16,170.81,171.15,1064.0,164.2032,164.5011,164.1648,164.4915,1064.0
2021-01-12 13:35:00,171.22,171.23,171.11,171.2,2295.0,164.5588,164.5684,164.4531,164.5396,2295.0
2021-01-12 13:40:00,171.23,171.23,171.07,171.07,2202.0,164.5684,164.5684,164.4146,164.4146,2202.0
2021-01-12 13:45:00,171.02,171.03,170.88,170.91,1500.0,164.3666,164.3762,164.232,164.2609,1500.0
2021-01-12 13:50:00,170.88,170.93,170.73,170.89,2302.0,164.232,164.2801,164.0879,164.2416,2302.0
2021-01-12 13:55:00,170.85,171.04,170.82,171.0,2400.0,164.2032,164.3858,164.1744,164.3474,2400.0
2021-01-12 14:00:00,170.93,171.31,170.93,171.3,4214.0,164.2801,164.6453,164.2801,164.6357,4214.0
2021-01-12 14:05:00,171.22,171.32,171.15,171.21,5439.0,164.5588,164.6549,164.4915,164.5492,5439.0
2021-01-12 14:10:00,171.15,171.23,171.1,171.17,2649.0,164.4915,164.5684,164.4435,164.5108,2649.0
2021-01-12 14:15:00,171.17,171.28,170.99,171.12,16636.0,164.5108,164.6165,164.3378,164.4627,16636.0
2021-01-12 14:20:00,171.15,171.45,171.07,171.43,12765.0,164.4915,164.7799,164.4146,164.7606,12765.0
2021-01-12 14:25:00,171.46,171.52,171.17,171.26,2481.0,164.7895,164.8471,164.5108,164.5973,2481.0
2021-01-12 14:30:00,171.35,171.47,171.26,171.26,2638.0,164.6838,164.7991,164.5973,164.5973,2638.0
2021-01-12 14:35:00,171.35,171.55,171.25,171.4,4041.0,164.6838,164.876,164.5876,164.7318,4041.0
2021-01-12 14:40:00,171.39,171.48,171.19,171.22,3900.0,164.7222,164.8087,164.53,164.5588,3900.0
2021-01-12 14:45:00,171.2,171.53,171.12,171.41,3272.0,164.5396,164.8568,164.4627,164.7414,3272.0
2021-01-12 14:50:00,171.26,171.42,171.26,171.42,2123.0,164.5973,164.751,164.5973,164.751,2123.0
2021-01-12 14:55:00,171.43,171.84,171.42,171.67,6592.0,164.7606,165.1547,164.751,164.9913,6592.0
2021-01-12 15:00:00,171.71,172.0,171.64,172.0,3951.0,165.0297,165.3085,164.9625,165.3085,3951.0
2021-01-12 15:05:00,172.0,172.01,171.65,171.67,4302.0,165.3085,165.3181,164.9721,164.9913,4302.0
2021-01-12 15:10:00,171.52,171.64,171.41,171.51,1529.0,164.8471,164.9625,164.7414,164.8375,1529.0
2021-01-12 15:15:00,171.49,171.58,171.46,171.55,3500.0,164.8183,164.9048,164.7895,164.876,3500.0
2021-01-12 15:20:00,171.57,171.68,171.5,171.64,4059.0,164.8952,165.0009,164.8279,164.9625,4059.0
2021-01-12 15:25:00,171.62,171.62,171.45,171.55,1980.0,164.9432,164.9432,164.7799,164.876,1980.0
2021-01-12 15:30:00,171.47,171.79,171.4,171.79,10165.0,164.7991,165.1066,164.7318,165.1066,10165.0
2021-01-12 15:35:00,171.79,171.85,171.46,171.57,8186.0,165.1066,165.1643,164.7895,164.8952,8186.0
2021-01-12 15:40:00,171.53,171.81,171.53,171.71,7088.0,164.8568,165.1259,164.8568,165.0297,7088.0
2021-01-12 15:45:00,171.79,172.0,171.69,171.95,10178.0,165.1066,165.3085,165.0105,165.2604,10178.0
2021-01-12 15:50:00,172.0,172.21,171.84,172.16,14804.0,165.3085,165.5103,165.1547,165.4622,14804.0
2021-01-12 15:55:00,172.2,172.4,172.04,172.28,73581.0,165.5007,165.6929,165.3469,165.5776,73581.0
2021-01-13 09:30:00,172.06,172.89,171.95,172.55,20178.0,165.3661,166.1638,165.2604,165.8371,20178.0
2021-01-13 09:35:00,172.49,172.49,172.29,172.29,815.0,165.7794,165.7794,165.5872,165.5872,815.0
2021-01-13 09:40:00,172.1,172.49,172.1,172.32,5400.0,165.4046,165.7794,165.4046,165.616,5400.0
2021-01-13 09:45:00,172.31,172.31,171.58,171.72,4678.0,165.6064,165.6064,164.9048,165.0394,4678.0
2021-01-13 09:50:00,171.51,171.52,170.71,170.98,4341.0,164.8375,164.8471,164.0687,164.3281,4341.0
2021-01-13 09:55:00,171.05,171.27,170.95,170.96,4613.0,164.3954,164.6069,164.2993,164.3089,4613.0
2021-01-13 10:00:00,171.11,171.38,170.59,170.66,7336.0,164.4531,164.7126,163.9533,164.0206,7336.0
2021-01-13 10:05:00,170.43,170.77,170.4,170.5,3774.0,163.7995,164.1263,163.7707,163.8668,3774.0
2021-01-13 10:10:00,170.46,170.65,170.05,170.24,3429.0,163.8284,164.011,163.4343,163.6169,3429.0
2021-01-13 10:15:00,170.35,170.64,170.21,170.57,9054.0,163.7227,164.0014,163.5881,163.9341,9054.0
2021-01-13 10:20:00,170.57,170.57,170.31,170.31,1475.0,163.9341,163.9341,163.6842,163.6842,1475.0
2021-01-13 10:25:00,170.37,170.5,170.02,170.14,4882.0,163.7419,163.8668,163.4055,163.5208,4882.0
2021-01-13 10:30:00,170.11,170.16,169.0,169.12,8232.0,163.492,163.54,162.4252,162.5405,8232.0
2021-01-13 10:35:00,169.13,169.52,169.11,169.41,8367.0,162.5501,162.9249,162.5309,162.8192,8367.0
2021-01-13 10:40:00,169.47,169.48,169.19,169.34,2297.0,162.8769,162.8865,162.6078,162.752,2297.0
2021-01-13 10:45:00,169.35,169.35,169.1,169.28,2600.0,162.7616,162.7616,162.5213,162.6943,2600.0
2021-01-13 10:50:00,169.26,169.43,169.14,169.42,6203.0,162.6751,162.8384,162.5597,162.8288,6203.0
2021-01-13 10:55:00,169.36,169.39,169.27,169.36,2500.0,162.7712,162.8,162.6847,162.7712,2500.0
2021-01-13 11:00:00,169.41,169.52,169.11,169.25,7609.0,162.8192,162.9249,162.5309,162.6655,7609.0
2021-01-13 11:05:00,169.22,169.25,168.81,168.81,8550.0,162.6366,162.6655,162.2426,162.2426,8550.0
2021-01-13 11:10:00,168.83,168.98,168.59,168.64,6973.0,162.2618,162.406,162.0311,162.0792,6973.0
2021-01-13 11:15:00,168.82,168.88,168.61,168.88,2703.0,162.2522,162.3098,162.0504,162.3098,2703.0
2021-01-13 11:20:00,168.83,169.24,168.79,169.19,4721.0,162.2618,162.6558,162.2233,162.6078,4721.0
2021-01-13 11:25:00,169.17,169.24,169.13,169.22,2775.0,162.5886,162.6558,162.5501,162.6366,2775.0
2021-01-13 11:30:00,169.21,169.24,169.0,169.02,4530.0,162.627,162.6558,162.4252,162.4444,4530.0
2021-01-13 11:35:00,169.1,169.33,169.07,169.24,5379.0,162.5213,162.7423,162.4925,162.6558,5379.0
2021-01-13 11:40:00,169.26,169.6,169.26,169.6,1505.0,162.6751,163.0018,162.6751,163.0018,1505.0
2021-01-13 11:45:00,169.56,169.79,169.56,169.78,1231.0,162.9634,163.1844,162.9634,163.1748,1231.0
2021-01-13 11:50:00,169.87,170.1,169.87,170.1,1803.0,163.2613,163.4824,163.2613,163.4824,1803.0
2021-01-13 11:55:00,170.16,170.18,170.08,170.15,3100.0,163.54,163.5593,163.4632,163.5304,3100.0
2021-01-13 12:00:00,170.15,170.32,170.14,170.24,2637.0,163.5304,163.6938,163.5208,163.6169,2637.0
2021-01-13 12:05:00,170.2,170.77,170.2,170.72,7392.0,163.5785,164.1263,163.5785,164.0783,7392.0
2021-01-13 12:10:00,170.72,170.75,170.18,170.24,8275.0,164.0783,164.1071,163.5593,163.6169,8275.0
2021-01-13 12:15:00,170.29,170.6,170.29,170.45,2769.0,163.665,163.9629,163.665,163.8188,2769.0
2021-01-13 12:20:00,170.39,170.81,170.39,170.72,1400.0,163.7611,164.1648,163.7611,164.0783,1400.0
2021-01-13 12:25:00,170.75,170.99,170.75,170.98,2002.0,164.1071,164.3378,164.1071,164.3281,2002.0
2021-01-13 12:30:00,171.13,171.31,170.98,171.0,4235.0,164.4723,164.6453,164.3281,164.3474,4235.0
2021-01-13 12:35:00,170.92,171.17,170.83,171.17,3902.0,164.2705,164.5108,164.184,164.5108,3902.0
2021-01-13 12:40:00,171.3,171.34,171.12,171.15,3700.0,164.6357,164.6741,164.4627,164.4915,3700.0
2021-01-13 12:45:00,171.15,171.52,171.15,171.47,3226.0,164.4915,164.8471,164.4915,164.7991,3226.0
2021-01-13 12:50:00,171.5,171.66,171.43,171.56,3736.0,164.8279,164.9817,164.7606,164.8856,3736.0
2021-01-13 12:55:00,171.61,171.7,171.56,171.7,802.0,164.9336,165.0201,164.8856,165.0201,802.0
2021-01-13 13:00:00,171.66,171.71,171.22,171.4,5796.0,164.9817,165.0297,164.5588,164.7318,5796.0
2021-01-13 13:05:00,171.57,171.92,171.52,171.92,7237.0,164.8952,165.2316,164.8471,165.2316,7237.0
2021-01-13 13:10:00,172.0,172.16,171.93,172.05,4952.0,165.3085,165.4622,165.2412,165.3565,4952.0
2021-01-13 13:15:00,172.03,172.19,171.9,171.96,9164.0,165.3373,165.4911,165.2124,165.27,9164.0
2021-01-13 13:20:00,171.95,172.33,171.95,172.29,4905.0,165.2604,165.6256,165.2604,165.5872,4905.0
2021-01-13 13:25:00,172.22,172.48,172.18,172.48,3506.0,165.5199,165.7698,165.4815,165.7698,3506.0
2021-01-13 13:30:00,172.45,172.61,172.44,172.61,2601.0,165.741,165.8947,165.7313,165.8947,2601.0
2021-01-13 13:35:00,172.56,172.58,172.11,172.19,4403.0,165.8467,165.8659,165.4142,165.4911,4403.0
2021-01-13 13:40:00,172.26,172.32,172.19,172.31,2910.0,165.5584,165.616,165.4911,165.6064,2910.0
2021-01-13 13:45:00,172.35,172.35,172.01,172.16,5103.0,165.6448,165.6448,165.3181,165.4622,5103.0
2021-01-13 13:50:00,172.2,172.26,171.98,172.15,5838.0,165.5007,165.5584,165.2892,165.4526,5838.0
2021-01-13 13:55:00,172.17,172.43,172.14,172.43,2974.0,165.4719,165.7217,165.443,165.7217,2974.0
2021-01-13 14:00:00,172.47,172.69,172.16,172.41,6124.0,165.7602,165.9716,165.4622,165.7025,6124.0
2021-01-13 14:05:00,172.4,172.61,172.29,172.61,5010.0,165.6929,165.8947,165.5872,165.8947,5010.0
2021-01-13 14:10:00,172.63,172.68,172.34,172.34,2237.0,165.914,165.962,165.6352,165.6352,2237.0
2021-01-13 14:15:00,172.37,172.37,172.22,172.23,2332.0,165.6641,165.6641,165.5199,165.5295,2332.0
2021-01-13 14:20:00,172.17,172.29,172.08,172.2,4352.0,165.4719,165.5872,165.3854,165.5007,4352.0
2021-01-13 14:25:00,172.19,172.25,172.08,172.08,3525.0,165.4911,165.5487,165.3854,165.3854,3525.0
2021-01-13 14:30:00,172.23,172.55,172.14,172.49,2834.0,165.5295,165.8371,165.443,165.7794,2834.0
2021-01-13 14:35:00,172.46,172.56,172.37,172.5,3967.0,165.7506,165.8467,165.6641,165.789,3967.0
2021-01-13 14:40:00,172.51,172.57,172.29,172.33,3405.0,165.7986,165.8563,165.5872,165.6256,3405.0
2021-01-13 14:45:00,172.33,172.33,171.93,171.94,3544.0,165.6256,165.6256,165.2412,165.2508,3544.0
2021-01-13 14:50:00,172.03,172.07,171.83,171.94,3368.0,165.3373,165.3757,165.1451,165.2508,3368.0
2021-01-13 14:55:00,171.95,172.04,171.83,171.88,3659.0,165.2604,165.3469,165.1451,165.1931,3659.0
2021-01-13 15:00:00,171.98,172.0,171.78,171.9,4968.0,165.2892,165.3085,165.097,165.2124,4968.0
2021-01-13 15:05:00,171.94,172.08,171.87,172.05,11851.0,165.2508,165.3854,165.1835,165.3565,11851.0
2021-01-13 15:10:00,172.01,172.09,171.32,171.44,5270.0,165.3181,165.395,164.6549,164.7703,5270.0
2021-01-13 15:15:00,171.44,171.51,171.3,171.39,3041.0,164.7703,164.8375,164.6357,164.7222,3041.0
2021-01-13 15:20:00,171.43,171.51,171.3,171.33,3834.0,164.7606,164.8375,164.6357,164.6645,3834.0
2021-01-13 15:25:00,171.34,171.35,171.16,171.17,2995.0,164.6741,164.6838,164.5011,164.5108,2995.0
2021-01-13 15:30:00,171.14,171.37,171.09,171.3,5438.0,164.4819,164.703,164.4339,164.6357,5438.0
2021-01-13 15:35:00,171.31,171.31,171.0,171.02,4905.0,164.6453,164.6453,164.3474,164.3666,4905.0
2021-01-13 15:40:00,171.0,171.11,170.85,170.96,6788.0,164.3474,164.4531,164.2032,164.3089,6788.0
2021-01-13 15:45:00,170.79,171.08,170.78,171.08,10615.0,164.1455,164.4243,164.1359,164.4243,10615.0
2021-01-13 15:50:00,171.09,171.09,170.76,170.86,17276.0,164.4339,164.4339,164.1167,164.2128,17276.0
2021-01-13 15:55:00,170.8,170.99,170.47,170.48,41336.0,164.1552,164.3378,163.838,163.8476,41336.0
2021-01-14 09:30:00,170.78,170.8,169.83,169.84,15230.0,164.1359,164.1552,163.2229,163.2325,15230.0
2021-01-14 09:35:00,170.0,170.33,169.76,170.15,6580.0,163.3863,163.7034,163.1556,163.5304,6580.0
2021-01-14 09:40:00,170.14,170.42,169.56,169.56,3835.0,163.5208,163.7899,162.9634,162.9634,3835.0
2021-01-14 09:45:00,169.78,170.51,169.7,170.51,4407.0,163.1748,163.8764,163.0979,163.8764,4407.0
2021-01-14 09:50:00,170.67,170.8,170.28,170.47,5130.0,164.0302,164.1552,163.6554,163.838,5130.0
2021-01-14 09:55:00,170.45,170.8,170.29,170.79,4055.0,163.8188,164.1552,163.665,164.1455,4055.0
2021-01-14 10:00:00,170.72,171.16,170.71,171.14,1200.0,164.0783,164.5011,164.0687,164.4819,1200.0
2021-01-14 10:05:00,171.08,171.23,170.52,170.66,8116.0,164.4243,164.5684,163.886,164.0206,8116.0
2021-01-14 10:10:00,170.65,170.73,170.25,170.47,5800.0,164.011,164.0879,163.6265,163.838,5800.0
2021-01-14 10:15:00,170.53,170.75,170.36,170.39,3501.0,163.8957,164.1071,163.7323,163.7611,3501.0
2021-01-14 10:20:00,170.33,170.38,170.1,170.28,5722.0,163.7034,163.7515,163.4824,163.6554,5722.0
2021-01-14 10:25:00,170.24,170.42,170.18,170.22,5454.0,163.6169,163.7899,163.5593,163.5977,5454.0
2021-01-14 10:30:00,169.99,170.47,169.88,170.2,11723.0,163.3767,163.838,163.2709,163.5785,11723.0
2021-01-14 10:35:00,170.2,170.2,169.72,169.77,3283.0,163.5785,163.5785,163.1172,163.1652,3283.0
2021-01-14 10:40:00,169.78,169.85,169.62,169.69,1770.0,163.1748,163.2421,163.0211,163.0883,1770.0
2021-01-14 10:45:00,169.67,169.76,169.34,169.47,5073.0,163.0691,163.1556,162.752,162.8769,5073.0
2021-01-14 10:50:00,169.47,169.56,169.37,169.48,8125.0,162.8769,162.9634,162.7808,162.8865,8125.0
2021-01-14 10:55:00,169.48,169.48,168.97,168.97,3603.0,162.8865,162.8865,162.3963,162.3963,3603.0
2021-01-14 11:00:00,169.2,169.22,169.03,169.13,5504.0,162.6174,162.6366,162.454,162.5501,5504.0
2021-01-14 11:05:00,169.15,169.22,169.1,169.2,2725.0,162.5693,162.6366,162.5213,162.6174,2725.0
2021-01-14 11:10:00,169.2,169.38,169.15,169.38,4998.0,162.6174,162.7904,162.5693,162.7904,4998.0
2021-01-14 11:15:00,169.38,169.86,169.38,169.86,1714.0,162.7904,163.2517,162.7904,163.2517,1714.0
2021-01-14 11:20:00,169.78,169.86,169.7,169.78,1522.0,163.1748,163.2517,163.0979,163.1748,1522.0
2021-01-14 11:25:00,169.69,169.99,169.63,169.96,4784.0,163.0883,163.3767,163.0307,163.3478,4784.0
2021-01-14 11:30:00,169.92,170.26,169.92,170.09,4190.0,163.3094,163.6362,163.3094,163.4728,4190.0
2021-01-14 11:35:00,170.12,170.26,170.07,170.25,3301.0,163.5016,163.6362,163.4536,163.6265,3301.0
2021-01-14 11:40:00,170.25,170.5,170.24,170.5,2686.0,163.6265,163.8668,163.6169,163.8668,2686.0
2021-01-14 11:45:00,170.46,170.46,170.24,170.25,1965.0,163.8284,163.8284,163.6169,163.6265,1965.0
2021-01-14 11:50:00,170.25,170.35,170.19,170.31,2100.0,163.6265,163.7227,163.5689,163.6842,2100.0
2021-01-14 11:55:00,170.36,170.55,170.31,170.45,3084.0,163.7323,163.9149,163.6842,163.8188,3084.0
2021-01-14 12:00:00,170.47,170.71,170.42,170.66,3218.0,163.838,164.0687,163.7899,164.0206,3218.0
2021-01-14 12:05:00,170.81,171.09,170.74,171.09,2162.0,164.1648,164.4339,164.0975,164.4339,2162.0
2021-01-14 12:10:00,171.06,171.19,170.88,171.09,3613.0,164.405,164.53,164.232,164.4339,3613.0
2021-01-14 12:15:00,171.15,171.2,170.84,170.95,3472.0,164.4915,164.5396,164.1936,164.2993,3472.0
2021-01-14 12:20:00,171.02,171.02,170.95,171.0,1400.0,164.3666,164.3666,164.2993,164.3474,1400.0
2021-01-14 12:25:00,171.01,171.26,170.98,171.22,3051.0,164.357,164.5973,164.3281,164.5588,3051.0
2021-01-14 12:30:00,171.23,171.36,171.21,171.27,3664.0,164.5684,164.6934,164.5492,164.6069,3664.0
2021-01-14 12:35:00,171.28,171.41,171.26,171.36,2923.0,164.6165,164.7414,164.5973,164.6934,2923.0
2021-01-14 12:40:00,171.4,171.41,171.03,171.31,4848.0,164.7318,164.7414,164.3762,164.6453,4848.0
2021-01-14 12:45:00,171.27,171.29,170.95,171.11,8023.0,164.6069,164.6261,164.2993,164.4531,8023.0
2021-01-14 12:50:00,171.18,171.25,171.17,171.23,1120.0,164.5204,164.5876,164.5108,164.5684,1120.0
2021-01-14 12:55:00,171.3,171.4,171.26,171.28,17749.0,164.6357,164.7318,164.5973,164.6165,17749.0
2021-01-14 13:00:00,171.28,171.35,171.05,171.05,3110.0,164.6165,164.6838,164.3954,164.3954,3110.0
2021-01-14 13:05:00,171.05,171.1,170.94,171.09,2000.0,164.3954,164.4435,164.2897,164.4339,2000.0
2021-01-14 13:10:00,171.05,171.17,170.85,170.86,1608.0,164.3954,164.5108,164.2032,164.2128,1608.0
2021-01-14 13:15:00,170.83,170.85,170.46,170.6,3324.0,164.184,164.2032,163.8284,163.9629,3324.0
2021-01-14 13:20:00,170.6,170.97,170.51,170.73,8140.0,163.9629,164.3185,163.8764,164.0879,8140.0
2021-01-14 13:25:00,170.66,170.86,170.63,170.86,2409.0,164.0206,164.2128,163.9918,164.2128,2409.0
2021-01-14 13:30:00,170.8,170.86,170.66,170.84,3177.0,164.1552,164.2128,164.0206,164.1936,3177.0
2021-01-14 13:35:00,170.86,171.09,170.86,171.03,2988.0,164.2128,164.4339,164.2128,164.3762,2988.0
2021-01-14 13:40:00,171.06,171.08,171.01,171.05,500.0,164.405,164.4243,164.357,164.3954,500.0
2021-01-14 13:45:00,171.09,171.14,170.94,170.95,4522.0,164.4339,164.4819,164.2897,164.2993,4522.0
2021-01-14 13:50:00,170.93,170.98,170.81,170.94,1967.0,164.2801,164.3281,164.1648,164.2897,1967.0
2021-01-14 13:55:00,170.82,170.96,170.78,170.87,3200.0,164.1744,164.3089,164.1359,164.2224,3200.0
2021-01-14 14:00:00,170.85,170.98,170.83,170.86,2200.0,164.2032,164.3281,164.184,164.2128,2200.0
2021-01-14 14:05:00,170.86,170.98,170.86,170.9,1400.0,164.2128,164.3281,164.2128,164.2513,1400.0
2021-01-14 14:10:00,170.9,170.93,170.72,170.72,1400.0,164.2513,164.2801,164.0783,164.0783,1400.0
2021-01-14 14:15:00,170.68,170.73,170.6,170.65,2963.0,164.0398,164.0879,163.9629,164.011,2963.0
2021-01-14 14:20:00,170.64,170.76,170.55,170.76,2577.0,164.0014,164.1167,163.9149,164.1167,2577.0
2021-01-14 14:25:00,170.81,170.87,170.72,170.81,1704.0,164.1648,164.2224,164.0783,164.1648,1704.0
2021-01-14 14:30:00,170.81,170.85,170.59,170.59,2300.0,164.1648,164.2032,163.9533,163.9533,2300.0
2021-01-14 14:35:00,170.55,170.55,170.21,170.24,4254.0,163.9149,163.9149,163.5881,163.6169,4254.0
2021-01-14 14:40:00,170.25,170.31,170.09,170.2,3320.0,163.6265,163.6842,163.4728,163.5785,3320.0
2021-01-14 14:45:00,170.17,170.37,170.03,170.03,12005.0,163.5497,163.7419,163.4151,163.4151,12005.0
2021-01-14 14:50:00,170.03,170.31,170.03,170.23,4017.0,163.4151,163.6842,163.4151,163.6073,4017.0
2021-01-14 14:55:00,170.21,170.25,170.0,170.02,6312.0,163.5881,163.6265,163.3863,163.4055,6312.0
2021-01-14 15:00:00,170.03,170.28,169.9,170.21,3600.0,163.4151,163.6554,163.2902,163.5881,3600.0
2021-01-14 15:05:00,170.22,170.29,169.95,170.04,4400.0,163.5977,163.665,163.3382,163.4247,4400.0
2021-01-14 15:10:00,169.99,170.03,169.64,169.79,7412.0,163.3767,163.4151,163.0403,163.1844,7412.0
2021-01-14 15:15:00,169.93,169.93,169.37,169.44,4411.0,163.319,163.319,162.7808,162.8481,4411.0
2021-01-14 15:20:00,169.39,169.66,169.39,169.47,8150.0,162.8,163.0595,162.8,162.8769,8150.0
2021-01-14 15:25:00,169.43,169.54,169.21,169.25,11535.0,162.8384,162.9442,162.627,162.6655,11535.0
2021-01-14 15:30:00,169.27,169.35,168.83,169.0,45699.0,162.6847,162.7616,162.2618,162.4252,45699.0
2021-01-14 15:35:00,169.06,169.1,168.73,168.76,10904.0,162.4828,162.5213,162.1657,162.1945,10904.0
2021-01-14 15:40:00,168.75,168.96,168.67,168.71,10952.0,162.1849,162.3867,162.108,162.1465,10952.0
2021-01-14 15:45:00,168.7,168.81,168.15,168.28,12710.0,162.1368,162.2426,161.6082,161.7332,12710.0
2021-01-14 15:50:00,168.23,168.31,167.62,167.94,26148.0,161.6851,161.762,161.0989,161.4064,26148.0
2021-01-14 15:55:00,167.96,168.44,167.8,168.22,106212.0,161.4256,161.887,161.2719,161.6755,106212.0
2021-01-15 09:30:00,167.28,167.95,167.22,167.33,103336.0,160.7721,161.416,160.7144,160.8201,103336.0
2021-01-15 09:35:00,167.38,167.38,166.78,167.17,4618.0,160.8682,160.8682,160.2915,160.6664,4618.0
2021-01-15 09:40:00,167.15,167.99,166.88,167.99,5829.0,160.6472,161.4545,160.3877,161.4545,5829.0
2021-01-15 09:45:00,167.66,168.04,167.66,168.04,1700.0,161.1373,161.5025,161.1373,161.5025,1700.0
2021-01-15 09:50:00,168.04,168.36,167.95,168.2,3413.0,161.5025,161.8101,161.416,161.6563,3413.0
2021-01-15 09:55:00,167.99,168.17,167.78,167.99,4915.0,161.4545,161.6275,161.2526,161.4545,4915.0
2021-01-15 10:00:00,168.09,168.09,167.66,167.97,6065.0,161.5506,161.5506,161.1373,161.4352,6065.0
2021-01-15 10:05:00,167.89,167.97,167.17,167.29,9615.0,161.3584,161.4352,160.6664,160.7817,9615.0
2021-01-15 10:10:00,167.22,167.65,166.93,167.56,6468.0,160.7144,161.1277,160.4357,161.0412,6468.0
2021-01-15 10:15:00,167.48,167.48,166.9,167.25,7525.0,160.9643,160.9643,160.4069,160.7433,7525.0
2021-01-15 10:20:00,167.13,167.27,166.71,166.73,4517.0,160.6279,160.7625,160.2243,160.2435,4517.0
2021-01-15 10:25:00,166.61,167.09,166.46,166.47,11301.0,160.1282,160.5895,159.984,159.9936,11301.0
2021-01-15 10:30:00,166.48,166.72,166.36,166.69,12594.0,160.0032,160.2339,159.8879,160.205,12594.0
2021-01-15 10:35:00,166.71,166.95,166.54,166.75,7970.0,160.2243,160.4549,160.0609,160.2627,7970.0
2021-01-15 10:40:00,166.75,166.93,166.64,166.93,7304.0,160.2627,160.4357,160.157,160.4357,7304.0
2021-01-15 10:45:00,166.86,167.25,166.79,166.97,2895.0,160.3684,160.7433,160.3012,160.4742,2895.0
2021-01-15 10:50:00,167.0,167.5,167.0,167.27,6745.0,160.503,160.9835,160.503,160.7625,6745.0
2021-01-15 10:55:00,167.2,167.52,167.16,167.41,3193.0,160.6952,161.0028,160.6568,160.897,3193.0
2021-01-15 11:00:00,167.34,167.41,167.12,167.26,3428.0,160.8298,160.897,160.6183,160.7529,3428.0
2021-01-15 11:05:00,167.13,167.32,167.05,167.26,2500.0,160.6279,160.8105,160.551,160.7529,2500.0
2021-01-15 11:10:00,167.23,167.52,167.17,167.38,2824.0,160.724,161.0028,160.6664,160.8682,2824.0
2021-01-15 11:15:00,167.37,167.5,167.11,167.46,2700.0,160.8586,160.9835,160.6087,160.9451,2700.0
2021-01-15 11:20:00,167.47,167.53,167.33,167.46,1883.0,160.9547,161.0124,160.8201,160.9451,1883.0
2021-01-15 11:25:00,167.51,167.77,167.46,167.74,1888.0,160.9931,161.243,160.9451,161.2142,1888.0
2021-01-15 11:30:00,167.78,167.79,167.63,167.75,1231.0,161.2526,161.2623,161.1085,161.2238,1231.0
2021-01-15 11:35:00,167.85,167.95,167.75,167.84,1308.0,161.3199,161.416,161.2238,161.3103,1308.0
2021-01-15 11:40:00,167.87,167.94,167.23,167.23,12731.0,161.3391,161.4064,160.724,160.724,12731.0
2021-01-15 11:45:00,167.3,167.41,167.18,167.18,5155.0,160.7913,160.897,160.676,160.676,5155.0
2021-01-15 11:50:00,167.13,167.3,167.04,167.18,5143.0,160.6279,160.7913,160.5414,160.676,5143.0
2021-01-15 11:55:00,167.2,167.34,167.05,167.32,1900.0,160.6952,160.8298,160.551,160.8105,1900.0
2021-01-15 12:00:00,167.31,167.31,166.97,167.07,9019.0,160.8009,160.8009,160.4742,160.5703,9019.0
2021-01-15 12:05:00,167.09,167.09,166.85,166.89,5394.0,160.5895,160.5895,160.3588,160.3973,5394.0
2021-01-15 12:10:00,166.89,167.0,166.74,167.0,17222.0,160.3973,160.503,160.2531,160.503,17222.0
2021-01-15 12:15:00,166.95,167.35,166.95,167.35,2000.0,160.4549,160.8394,160.4549,160.8394,2000.0
2021-01-15 12:20:00,167.31,167.31,167.14,167.21,2619.0,160.8009,160.8009,160.6375,160.7048,2619.0
2021-01-15 12:25:00,167.23,167.23,166.97,167.0,11660.0,160.724,160.724,160.4742,160.503,11660.0
2021-01-15 12:30:00,166.95,167.15,166.93,167.05,6568.0,160.4549,160.6472,160.4357,160.551,6568.0
2021-01-15 12:35:00,167.06,167.14,166.97,167.14,4895.0,160.5607,160.6375,160.4742,160.6375,4895.0
2021-01-15 12:40:00,167.13,167.24,167.04,167.07,6163.0,160.6279,160.7337,160.5414,160.5703,6163.0
2021-01-15 12:45:00,167.04,167.13,166.83,167.13,2802.0,160.5414,160.6279,160.3396,160.6279,2802.0
2021-01-15 12:50:00,167.15,167.6,167.03,167.56,3401.0,160.6472,161.0796,160.5318,161.0412,3401.0
2021-01-15 12:55:00,167.57,167.97,167.51,167.93,9654.0,161.0508,161.4352,160.9931,161.3968,9654.0
2021-01-15 13:00:00,167.88,167.94,167.65,167.65,2248.0,161.3488,161.4064,161.1277,161.1277,2248.0
2021-01-15 13:05:00,167.59,167.67,167.58,167.67,1300.0,161.07,161.1469,161.0604,161.1469,1300.0
2021-01-15 13:10:00,167.65,167.69,167.5,167.59,4802.0,161.1277,161.1661,160.9835,161.07,4802.0
2021-01-15 13:15:00,167.67,168.02,167.67,167.97,2900.0,161.1469,161.4833,161.1469,161.4352,2900.0
2021-01-15 13:20:00,168.01,168.18,167.96,168.16,3690.0,161.4737,161.6371,161.4256,161.6179,3690.0
2021-01-15 13:25:00,168.16,168.21,168.07,168.16,1013.0,161.6179,161.6659,161.5314,161.6179,1013.0
2021-01-15 13:30:00,168.16,168.33,168.11,168.32,6928.0,161.6179,161.7812,161.5698,161.7716,6928.0
2021-01-15 13:35:00,168.25,168.48,168.25,168.42,6679.0,161.7044,161.9254,161.7044,161.8677,6679.0
2021-01-15 13:40:00,168.47,168.47,168.31,168.34,1876.0,161.9158,161.9158,161.762,161.7909,1876.0
2021-01-15 13:45:00,168.4,168.41,168.26,168.26,3300.0,161.8485,161.8581,161.714,161.714,3300.0
2021-01-15 13:50:00,168.31,168.4,168.18,168.29,4399.0,161.762,161.8485,161.6371,161.7428,4399.0
2021-01-15 13:55:00,168.26,168.49,168.23,168.49,2000.0,161.714,161.935,161.6851,161.935,2000.0
2021-01-15 14:00:00,168.46,168.53,168.38,168.49,3492.0,161.9062,161.9735,161.8293,161.935,3492.0
2021-01-15 14:05:00,168.44,168.5,168.3,168.36,3817.0,161.887,161.9446,161.7524,161.8101,3817.0
2021-01-15 14:10:00,168.32,168.37,168.29,168.34,1600.0,161.7716,161.8197,161.7428,161.7909,1600.0
2021-01-15 14:15:00,168.39,168.59,168.39,168.45,2320.0,161.8389,162.0311,161.8389,161.8966,2320.0
2021-01-15 14:20:00,168.4,168.56,168.4,168.52,3936.0,161.8485,162.0023,161.8485,161.9639,3936.0
2021-01-15 14:25:00,168.58,168.64,168.45,168.6,3435.0,162.0215,162.0792,161.8966,162.0407,3435.0
2021-01-15 14:30:00,168.57,168.74,168.56,168.74,2058.0,162.0119,162.1753,162.0023,162.1753,2058.0
2021-01-15 14:35:00,168.78,168.83,168.73,168.82,2221.0,162.2137,162.2618,162.1657,162.2522,2221.0
2021-01-15 14:40:00,168.81,168.99,168.74,168.99,4884.0,162.2426,162.4156,162.1753,162.4156,4884.0
2021-01-15 14:45:00,168.96,169.14,168.91,169.01,4592.0,162.3867,162.5597,162.3387,162.4348,4592.0
2021-01-15 14:50:00,169.0,169.04,168.83,168.91,6575.0,162.4252,162.4636,162.2618,162.3387,6575.0
2021-01-15 14:55:00,168.96,168.96,168.67,168.79,6021.0,162.3867,162.3867,162.108,162.2233,6021.0
2021-01-15 15:00:00,168.83,169.1,168.83,169.02,5321.0,162.2618,162.5213,162.2618,162.4444,5321.0
2021-01-15 15:05:00,168.98,168.98,168.72,168.8,4486.0,162.406,162.406,162.1561,162.233,4486.0
2021-01-15 15:10:00,168.85,169.33,168.83,169.22,14917.0,162.281,162.7423,162.2618,162.6366,14917.0
2021-01-15 15:15:00,169.32,169.48,169.22,169.22,6620.0,162.7327,162.8865,162.6366,162.6366,6620.0
2021-01-15 15:20:00,169.3,169.42,169.29,169.38,4685.0,162.7135,162.8288,162.7039,162.7904,4685.0
2021-01-15 15:25:00,169.4,169.4,169.26,169.31,6473.0,162.8096,162.8096,162.6751,162.7231,6473.0
2021-01-15 15:30:00,169.31,169.33,168.97,169.1,8863.0,162.7231,162.7423,162.3963,162.5213,8863.0
2021-01-15 15:35:00,169.11,169.18,169.05,169.09,6544.0,162.5309,162.5982,162.4732,162.5117,6544.0
2021-01-15 15:40:00,169.14,169.26,168.78,168.78,12674.0,162.5597,162.6751,162.2137,162.2137,12674.0
2021-01-15 15:45:00,168.78,168.88,168.46,168.59,16624.0,162.2137,162.3098,161.9062,162.0311,16624.0
2021-01-15 15:50:00,168.52,168.68,168.42,168.66,22210.0,161.9639,162.1176,161.8677,162.0984,22210.0
2021-01-15 15:55:00,168.65,168.96,168.48,168.95,52243.0,162.0888,162.3867,161.9254,162.3771,52243.0
2021-01-19 09:30:00,169.82,171.6,169.82,170.95,31417.0,163.2133,164.924,163.2133,164.2993,31417.0
2021-01-19 09:35:00,170.94,170.94,168.95,169.97,17027.0,164.2897,164.2897,162.3771,163.3574,17027.0
2021-01-19 09:40:00,169.94,170.12,169.38,169.69,9160.0,163.3286,163.5016,162.7904,163.0883,9160.0
2021-01-19 09:45:00,169.54,169.71,168.51,168.51,5771.0,162.9442,163.1076,161.9542,161.9542,5771.0
2021-01-19 09:50:00,168.53,168.78,168.45,168.78,12639.0,161.9735,162.2137,161.8966,162.2137,12639.0
2021-01-19 09:55:00,168.78,168.81,168.37,168.41,4602.0,162.2137,162.2426,161.8197,161.8581,4602.0
2021-01-19 10:00:00,168.35,168.55,167.66,168.05,12748.0,161.8005,161.9927,161.1373,161.5121,12748.0
2021-01-19 10:05:00,168.13,168.35,167.14,167.31,8917.0,161.589,161.8005,160.6375,160.8009,8917.0
2021-01-19 10:10:00,167.23,167.45,167.01,167.03,12640.0,160.724,160.9355,160.5126,160.5318,12640.0
2021-01-19 10:15:00,167.06,167.06,166.66,166.91,7667.0,160.5607,160.5607,160.1762,160.4165,7667.0
2021-01-19 10:20:00,166.76,166.93,166.46,166.46,3571.0,160.2723,160.4357,159.984,159.984,3571.0
2021-01-19 10:25:00,166.53,167.09,166.53,166.99,5818.0,160.0513,160.5895,160.0513,160.4934,5818.0
2021-01-19 10:30:00,166.97,167.11,166.76,166.76,8467.0,160.4742,160.6087,160.2723,160.2723,8467.0
2021-01-19 10:35:00,166.92,166.97,166.76,166.79,6635.0,160.4261,160.4742,160.2723,160.3012,6635.0
2021-01-19 10:40:00,166.72,167.16,166.72,167.16,3158.0,160.2339,160.6568,160.2339,160.6568,3158.0
2021-01-19 10:45:00,167.19,167.4,167.08,167.21,2653.0,160.6856,160.8874,160.5799,160.7048,2653.0
2021-01-19 10:50:00,167.25,167.37,166.9,166.94,12839.0,160.7433,160.8586,160.4069,160.4453,12839.0
2021-01-19 10:55:00,167.01,167.41,167.01,167.06,7846.0,160.5126,160.897,160.5126,160.5607,7846.0
2021-01-19 11:00:00,167.11,167.45,167.03,167.45,4881.0,160.6087,160.9355,160.5318,160.9355,4881.0
2021-01-19 11:05:00,167.38,167.38,167.05,167.27,10671.0,160.8682,160.8682,160.551,160.7625,10671.0
2021-01-19 11:10:00,167.2,167.26,166.98,167.12,3014.0,160.6952,160.7529,160.4838,160.6183,3014.0
2021-01-19 11:15:00,167.05,167.05,166.69,166.69,3403.0,160.551,160.551,160.205,160.205,3403.0
2021-01-19 11:20:00,166.79,167.17,166.75,167.06,4873.0,160.3012,160.6664,160.2627,160.5607,4873.0
2021-01-19 11:25:00,167.06,167.11,166.78,167.11,6381.0,160.5607,160.6087,160.2915,160.6087,6381.0
2021-01-19 11:30:00,167.01,167.15,166.7,166.86,6430.0,160.5126,160.6472,160.2147,160.3684,6430.0
2021-01-19 11:35:00,166.72,167.1,166.72,167.01,3015.0,160.2339,160.5991,160.2339,160.5126,3015.0
2021-01-19 11:40:00,166.98,167.0,166.68,166.73,5163.0,160.4838,160.503,160.1954,160.2435,5163.0
2021-01-19 11:45:00,166.75,166.93,166.7,166.78,3847.0,160.2627,160.4357,160.2147,160.2915,3847.0
2021-01-19 11:50:00,166.77,166.83,166.42,166.42,4240.0,160.2819,160.3396,159.9456,159.9456,4240.0
2021-01-19 11:55:00,166.45,166.59,166.17,166.31,10131.0,159.9744,160.1089,159.7053,159.8398,10131.0
2021-01-19 12:00:00,166.3,166.65,166.3,166.48,6923.0,159.8302,160.1666,159.8302,160.0032,6923.0
2021-01-19 12:05:00,166.52,166.65,166.47,166.59,4035.0,160.0417,160.1666,159.9936,160.1089,4035.0
2021-01-19 12:10:00,166.56,166.73,166.48,166.73,7024.0,160.0801,160.2435,160.0032,160.2435,7024.0
2021-01-19 12:15:00,166.74,166.76,166.51,166.61,4494.0,160.2531,160.2723,160.0321,160.1282,4494.0
2021-01-19 12:20:00,166.61,166.77,166.53,166.77,5076.0,160.1282,160.2819,160.0513,160.2819,5076.0
2021-01-19 12:25:00,166.76,166.91,166.75,166.91,5440.0,160.2723,160.4165,160.2627,160.4165,5440.0
2021-01-19 12:30:00,166.89,167.15,166.89,167.15,4615.0,160.3973,160.6472,160.3973,160.6472,4615.0
2021-01-19 12:35:00,167.18,167.31,167.18,167.3,2500.0,160.676,160.8009,160.676,160.7913,2500.0
2021-01-19 12:40:00,167.35,167.69,167.3,167.69,8905.0,160.8394,161.1661,160.7913,161.1661,8905.0
2021-01-19 12:45:00,167.67,167.83,167.66,167.78,3273.0,161.1469,161.3007,161.1373,161.2526,3273.0
2021-01-19 12:50:00,167.83,167.97,167.83,167.97,2966.0,161.3007,161.4352,161.3007,161.4352,2966.0
2021-01-19 12:55:00,167.82,168.05,167.82,168.02,3378.0,161.2911,161.5121,161.2911,161.4833,3378.0
2021-01-19 13:00:00,167.97,168.02,167.83,167.97,2732.0,161.4352,161.4833,161.3007,161.4352,2732.0
2021-01-19 13:05:00,167.97,167.97,167.7,167.8,4541.0,161.4352,161.4352,161.1758,161.2719,4541.0
2021-01-19 13:10:00,167.77,167.78,167.57,167.66,12093.0,161.243,161.2526,161.0508,161.1373,12093.0
2021-01-19 13:15:00,167.66,167.69,167.51,167.52,9293.0,161.1373,161.1661,160.9931,161.0028,9293.0
2021-01-19 13:20:00,167.56,167.58,167.4,167.44,3379.0,161.0412,161.0604,160.8874,160.9259,3379.0
2021-01-19 13:25:00,167.43,167.43,167.24,167.29,3682.0,160.9163,160.9163,160.7337,160.7817,3682.0
2021-01-19 13:30:00,167.28,167.44,167.23,167.43,2702.0,160.7721,160.9259,160.724,160.9163,2702.0
2021-01-19 13:35:00,167.46,167.52,167.39,167.44,3552.0,160.9451,161.0028,160.8778,160.9259,3552.0
2021-01-19 13:40:00,167.44,167.44,167.2,167.29,3044.0,160.9259,160.9259,160.6952,160.7817,3044.0
2021-01-19 13:45:00,167.36,167.37,167.17,167.19,3612.0,160.849,160.8586,160.6664,160.6856,3612.0
2021-01-19 13:50:00,167.22,167.3,167.12,167.15,1340.0,160.7144,160.7913,160.6183,160.6472,1340.0
2021-01-19 13:55:00,167.14,167.32,167.01,167.25,4305.0,160.6375,160.8105,160.5126,160.7433,4305.0
2021-01-19 14:00:00,167.28,167.28,166.98,167.0,5475.0,160.7721,160.7721,160.4838,160.503,5475.0
2021-01-19 14:05:00,167.0,167.08,166.99,167.05,3585.0,160.503,160.5799,160.4934,160.551,3585.0
2021-01-19 14:10:00,167.0,167.15,166.91,167.15,4310.0,160.503,160.6472,160.4165,160.6472,4310.0
2021-01-19 14:15:00,167.1,167.1,166.96,167.0,2164.0,160.5991,160.5991,160.4645,160.503,2164.0
2021-01-19 14:20:00,167.0,167.0,166.83,166.84,3567.0,160.503,160.503,160.3396,160.3492,3567.0
2021-01-19 14:25:00,166.84,166.92,166.81,166.84,2311.0,160.3492,160.4261,160.3204,160.3492,2311.0
2021-01-19 14:30:00,166.89,167.0,166.79,166.86,4781.0,160.3973,160.503,160.3012,160.3684,4781.0
2021-01-19 14:35:00,166.9,166.9,166.66,166.66,2338.0,160.4069,160.4069,160.1762,160.1762,2338.0
2021-01-19 14:40:00,166.65,166.84,166.55,166.62,4297.0,160.1666,160.3492,160.0705,160.1378,4297.0
2021-01-19 14:45:00,166.61,166.61,166.5,166.6,4062.0,160.1282,160.1282,160.0224,160.1185,4062.0
2021-01-19 14:50:00,166.58,166.63,166.53,166.59,4236.0,160.0993,160.1474,160.0513,160.1089,4236.0
2021-01-19 14:55:00,166.55,166.58,166.35,166.47,5535.0,160.0705,160.0993,159.8783,159.9936,5535.0
2021-01-19 15:00:00,166.45,166.53,166.37,166.52,4362.0,159.9744,160.0513,159.8975,160.0417,4362.0
2021-01-19 15:05:00,166.54,166.61,166.39,166.44,3679.0,160.0609,160.1282,159.9167,159.9648,3679.0
2021-01-19 15:10:00,166.47,166.66,166.43,166.59,4856.0,159.9936,160.1762,159.9552,160.1089,4856.0
2021-01-19 15:15:00,166.59,166.67,166.47,166.56,4368.0,160.1089,160.1858,159.9936,160.0801,4368.0
2021-01-19 15:20:00,166.59,166.65,166.46,166.56,3719.0,160.1089,160.1666,159.984,160.0801,3719.0
2021-01-19 15:25:00,166.54,166.79,166.54,166.74,25045.0,160.0609,160.3012,160.0609,160.2531,25045.0
2021-01-19 15:30:00,166.72,166.78,166.6,166.74,7241.0,160.2339,160.2915,160.1185,160.2531,7241.0
2021-01-19 15:35:00,166.73,166.82,166.59,166.77,8174.0,160.2435,160.33,160.1089,160.2819,8174.0
2021-01-19 15:40:00,166.76,166.82,166.6,166.64,16761.0,160.2723,160.33,160.1185,160.157,16761.0
2021-01-19 15:45:00,166.62,166.75,166.33,166.39,19332.0,160.1378,160.2627,159.8591,159.9167,19332.0
2021-01-19 15:50:00,166.39,166.44,166.15,166.2,21363.0,159.9167,159.9648,159.6861,159.7341,21363.0
2021-01-19 15:55:00,166.19,166.44,166.06,166.17,78375.0,159.7245,159.9648,159.5996,159.7053,78375.0
2021-01-20 09:30:00,166.02,166.57,165.73,165.99,15472.0,159.5611,160.0897,159.2824,159.5323,15472.0
2021-01-20 09:35:00,166.1,166.27,165.27,165.32,3892.0,159.638,159.8014,158.8403,158.8883,3892.0
2021-01-20 09:40:00,165.2,166.13,164.65,166.13,21516.0,158.773,159.6668,158.2444,159.6668,21516.0
2021-01-20 09:45:00,165.92,166.46,165.92,166.46,4640.0,159.465,159.984,159.465,159.984,4640.0
2021-01-20 09:50:00,166.57,166.72,165.95,166.72,8794.0,160.0897,160.2339,159.4938,160.2339,8794.0
2021-01-20 09:55:00,166.72,167.29,166.27,167.0,8364.0,160.2339,160.7817,159.8014,160.503,8364.0
2021-01-20 10:00:00,166.89,167.69,166.89,167.68,2851.0,160.3973,161.1661,160.3973,161.1565,2851.0
2021-01-20 10:05:00,168.01,168.32,167.81,168.19,10145.0,161.4737,161.7716,161.2815,161.6467,10145.0
2021-01-20 10:10:00,168.35,168.37,167.88,168.18,8989.0,161.8005,161.8197,161.3488,161.6371,8989.0
2021-01-20 10:15:00,168.03,168.81,168.03,168.47,3634.0,161.4929,162.2426,161.4929,161.9158,3634.0
2021-01-20 10:20:00,168.58,168.99,168.49,168.98,4343.0,162.0215,162.4156,161.935,162.406,4343.0
2021-01-20 10:25:00,168.98,168.98,168.56,168.57,3425.0,162.406,162.406,162.0023,162.0119,3425.0
2021-01-20 10:30:00,168.6,168.61,168.42,168.46,5104.0,162.0407,162.0504,161.8677,161.9062,5104.0
2021-01-20 10:35:00,168.44,168.55,168.21,168.47,2373.0,161.887,161.9927,161.6659,161.9158,2373.0
2021-01-20 10:40:00,168.58,168.76,168.25,168.25,3120.0,162.0215,162.1945,161.7044,161.7044,3120.0
2021-01-20 10:45:00,168.31,168.51,167.84,168.2,10703.0,161.762,161.9542,161.3103,161.6563,10703.0
2021-01-20 10:50:00,168.26,168.42,167.89,167.91,7779.0,161.714,161.8677,161.3584,161.3776,7779.0
2021-01-20 10:55:00,167.87,168.12,167.64,167.72,6394.0,161.3391,161.5794,161.1181,161.195,6394.0
2021-01-20 11:00:00,167.76,168.0,167.5,168.0,7676.0,161.2334,161.4641,160.9835,161.4641,7676.0
2021-01-20 11:05:00,168.06,168.11,167.62,167.63,3411.0,161.5217,161.5698,161.0989,161.1085,3411.0
2021-01-20 11:10:00,167.63,167.63,167.29,167.51,2039.0,161.1085,161.1085,160.7817,160.9931,2039.0
2021-01-20 11:15:00,167.41,167.8,167.41,167.8,3306.0,160.897,161.2719,160.897,161.2719,3306.0
2021-01-20 11:20:00,167.74,167.76,167.54,167.54,2561.0,161.2142,161.2334,161.022,161.022,2561.0
2021-01-20 11:25:00,167.52,167.52,167.4,167.43,2303.0,161.0028,161.0028,160.8874,160.9163,2303.0
2021-01-20 11:30:00,167.38,167.74,167.14,167.54,5540.0,160.8682,161.2142,160.6375,161.022,5540.0
2021-01-20 11:35:00,167.49,167.64,167.43,167.59,3171.0,160.9739,161.1181,160.9163,161.07,3171.0
2021-01-20 11:40:00,167.69,167.69,167.5,167.5,5467.0,161.1661,161.1661,160.9835,160.9835,5467.0
2021-01-20 11:45:00,167.46,167.72,167.41,167.71,3067.0,160.9451,161.195,160.897,161.1854,3067.0
2021-01-20 11:50:00,167.8,167.86,167.73,167.73,2100.0,161.2719,161.3295,161.2046,161.2046,2100.0
2021-01-20 11:55:00,167.66,167.66,167.44,167.53,1802.0,161.1373,161.1373,160.9259,161.0124,1802.0
2021-01-20 12:00:00,167.57,168.07,167.57,168.07,1903.0,161.0508,161.5314,161.0508,161.5314,1903.0
2021-01-20 12:05:00,168.02,168.05,167.93,167.93,1942.0,161.4833,161.5121,161.3968,161.3968,1942.0
2021-01-20 12:10:00,167.92,167.94,167.72,167.72,3429.0,161.3872,161.4064,161.195,161.195,3429.0
2021-01-20 12:15:00,167.72,167.9,167.72,167.8,3191.0,161.195,161.368,161.195,161.2719,3191.0
2021-01-20 12:20:00,167.85,167.9,167.67,167.8,3064.0,161.3199,161.368,161.1469,161.2719,3064.0
2021-01-20 12:25:00,167.81,168.0,167.81,167.91,2751.0,161.2815,161.4641,161.2815,161.3776,2751.0
2021-01-20 12:30:00,167.98,168.03,167.88,167.97,4914.0,161.4449,161.4929,161.3488,161.4352,4914.0
2021-01-20 12:35:00,168.0,168.0,167.82,167.84,1668.0,161.4641,161.4641,161.2911,161.3103,1668.0
2021-01-20 12:40:00,167.81,167.84,167.67,167.72,2019.0,161.2815,161.3103,161.1469,161.195,2019.0
2021-01-20 12:45:00,167.72,167.74,167.66,167.74,1338.0,161.195,161.2142,161.1373,161.2142,1338.0
2021-01-20 12:50:00,167.71,167.81,167.67,167.75,1530.0,161.1854,161.2815,161.1469,161.2238,1530.0
2021-01-20 12:55:00,167.73,167.73,167.52,167.57,1464.0,161.2046,161.2046,161.0028,161.0508,1464.0
2021-01-20 13:00:00,167.55,167.9,167.55,167.9,1575.0,161.0316,161.368,161.0316,161.368,1575.0
2021-01-20 13:05:00,167.84,167.92,167.8,167.92,834.0,161.3103,161.3872,161.2719,161.3872,834.0
2021-01-20 13:10:00,167.96,167.96,167.78,167.86,2526.0,161.4256,161.4256,161.2526,161.3295,2526.0
2021-01-20 13:15:00,167.88,167.88,167.54,167.61,4732.0,161.3488,161.3488,161.022,161.0893,4732.0
2021-01-20 13:20:00,167.56,167.58,167.46,167.53,2931.0,161.0412,161.0604,160.9451,161.0124,2931.0
2021-01-20 13:25:00,167.48,167.65,167.48,167.63,1849.0,160.9643,161.1277,160.9643,161.1085,1849.0
2021-01-20 13:30:00,167.7,167.74,167.68,167.69,1824.0,161.1758,161.2142,161.1565,161.1661,1824.0
2021-01-20 13:35:00,167.72,167.78,167.66,167.7,2055.0,161.195,161.2526,161.1373,161.1758,2055.0
2021-01-20 13:40:00,167.7,167.79,167.62,167.75,5619.0,161.1758,161.2623,161.0989,161.2238,5619.0
2021-01-20 13:45:00,167.73,167.73,167.62,167.67,3235.0,161.2046,161.2046,161.0989,161.1469,3235.0
2021-01-20 13:50:00,167.7,167.74,167.67,167.69,3135.0,161.1758,161.2142,161.1469,161.1661,3135.0
2021-01-20 13:55:00,167.69,167.88,167.68,167.81,4085.0,161.1661,161.3488,161.1565,161.2815,4085.0
2021-01-20 14:00:00,167.81,167.81,167.66,167.71,4675.0,161.2815,161.2815,161.1373,161.1854,4675.0
2021-01-20 14:05:00,167.69,167.78,167.63,167.63,1130.0,161.1661,161.2526,161.1085,161.1085,1130.0
2021-01-20 14:10:00,167.61,167.66,167.21,167.21,4403.0,161.0893,161.1373,160.7048,160.7048,4403.0
2021-01-20 14:15:00,167.29,167.54,167.27,167.46,2431.0,160.7817,161.022,160.7625,160.9451,2431.0
2021-01-20 14:20:00,167.48,167.5,167.34,167.39,2428.0,160.9643,160.9835,160.8298,160.8778,2428.0
2021-01-20 14:25:00,167.37,167.37,167.34,167.35,971.0,160.8586,160.8586,160.8298,160.8394,971.0
2021-01-20 14:30:00,167.33,167.71,167.33,167.71,2254.0,160.8201,161.1854,160.8201,161.1854,2254.0
2021-01-20 14:35:00,167.71,167.71,167.57,167.64,3304.0,161.1854,161.1854,161.0508,161.1181,3304.0
2021-01-20 14:40:00,167.61,167.95,167.6,167.94,3375.0,161.0893,161.416,161.0796,161.4064,3375.0
2021-01-20 14:45:00,167.95,167.95,167.85,167.87,2800.0,161.416,161.416,161.3199,161.3391,2800.0
2021-01-20 14:50:00,167.86,167.86,167.67,167.72,6156.0,161.3295,161.3295,161.1469,161.195,6156.0
2021-01-20 14:55:00,167.7,167.76,167.58,167.58,3217.0,161.1758,161.2334,161.0604,161.0604,3217.0
2021-01-20 15:00:00,167.56,167.73,167.56,167.68,3758.0,161.0412,161.2046,161.0412,161.1565,3758.0
2021-01-20 15:05:00,167.68,167.76,167.55,167.69,4676.0,161.1565,161.2334,161.0316,161.1661,4676.0
2021-01-20 15:10:00,167.65,167.67,167.35,167.36,2601.0,161.1277,161.1469,160.8394,160.849,2601.0
2021-01-20 15:15:00,167.36,167.49,167.32,167.49,3165.0,160.849,160.9739,160.8105,160.9739,3165.0
2021-01-20 15:20:00,167.41,167.61,167.37,167.57,3815.0,160.897,161.0893,160.8586,161.0508,3815.0
2021-01-20 15:25:00,167.62,167.75,167.54,167.69,6066.0,161.0989,161.2238,161.022,161.1661,6066.0
2021-01-20 15:30:00,167.69,167.96,167.69,167.92,8540.0,161.1661,161.4256,161.1661,161.3872,8540.0
2021-01-20 15:35:00,167.86,168.01,167.81,168.0,6210.0,161.3295,161.4737,161.2815,161.4641,6210.0
2021-01-20 15:40:00,167.98,168.31,167.98,168.22,9635.0,161.4449,161.762,161.4449,161.6755,9635.0
2021-01-20 15:45:00,168.22,168.49,168.17,168.23,12346.0,161.6755,161.935,161.6275,161.6851,12346.0
2021-01-20 15:50:00,168.21,168.57,168.18,168.57,26360.0,161.6659,162.0119,161.6371,162.0119,26360.0
2021-01-20 15:55:00,168.59,168.64,167.95,167.95,85176.0,162.0311,162.0792,161.416,161.416,85176.0
2021-01-21 09:30:00,168.73,168.73,167.42,167.85,19675.0,162.1657,162.1657,160.9066,161.3199,19675.0
2021-01-21 09:35:00,167.65,167.67,167.0,167.1,3303.0,161.1277,161.1469,160.503,160.5991,3303.0
2021-01-21 09:40:00,166.93,167.37,166.92,167.06,8100.0,160.4357,160.8586,160.4261,160.5607,8100.0
2021-01-21 09:45:00,167.23,167.72,166.77,167.1,8940.0,160.724,161.195,160.2819,160.5991,8940.0
2021-01-21 09:50:00,167.14,167.82,166.97,167.6,5911.0,160.6375,161.2911,160.4742,161.0796,5911.0
2021-01-21 09:55:00,167.64,168.18,167.63,167.63,10529.0,161.1181,161.6371,161.1085,161.1085,10529.0
2021-01-21 10:00:00,167.7,167.91,167.45,167.65,5188.0,161.1758,161.3776,160.9355,161.1277,5188.0
2021-01-21 10:05:00,167.56,167.78,167.24,167.24,3038.0,161.0412,161.2526,160.7337,160.7337,3038.0
2021-01-21 10:10:00,167.3,167.69,167.16,167.67,4476.0,160.7913,161.1661,160.6568,161.1469,4476.0
2021-01-21 10:15:00,167.62,168.12,167.62,168.05,8104.0,161.0989,161.5794,161.0989,161.5121,8104.0
2021-01-21 10:20:00,168.04,168.18,167.8,168.09,16487.0,161.5025,161.6371,161.2719,161.5506,16487.0
2021-01-21 10:25:00,167.89,168.2,167.86,168.2,5500.0,161.3584,161.6563,161.3295,161.6563,5500.0
2021-01-21 10:30:00,168.29,168.34,167.95,168.17,4320.0,161.7428,161.7909,161.416,161.6275,4320.0
2021-01-21 10:35:00,168.11,168.27,168.0,168.13,1955.0,161.5698,161.7236,161.4641,161.589,1955.0
2021-01-21 10:40:00,168.31,168.43,168.27,168.33,2000.0,161.762,161.8774,161.7236,161.7812,2000.0
2021-01-21 10:45:00,168.34,168.34,168.08,168.3,1183.0,161.7909,161.7909,161.541,161.7524,1183.0
2021-01-21 10:50:00,168.2,168.2,168.02,168.13,2038.0,161.6563,161.6563,161.4833,161.589,2038.0
2021-01-21 10:55:00,168.2,168.41,168.19,168.23,5118.0,161.6563,161.8581,161.6467,161.6851,5118.0
2021-01-21 11:00:00,168.23,168.23,168.09,168.17,1050.0,161.6851,161.6851,161.5506,161.6275,1050.0
2021-01-21 11:05:00,168.15,168.15,167.55,167.61,3952.0,161.6082,161.6082,161.0316,161.0893,3952.0
2021-01-21 11:10:00,167.7,168.01,167.55,167.84,5229.0,161.1758,161.4737,161.0316,161.3103,5229.0
2021-01-21 11:15:00,168.01,168.21,167.9,168.02,10216.0,161.4737,161.6659,161.368,161.4833,10216.0
2021-01-21 11:20:00,168.09,168.52,168.08,168.48,2600.0,161.5506,161.9639,161.541,161.9254,2600.0
2021-01-21 11:25:00,168.46,168.6,168.39,168.56,4200.0,161.9062,162.0407,161.8389,162.0023,4200.0
2021-01-21 11:30:00,168.49,168.61,168.17,168.17,5304.0,161.935,162.0504,161.6275,161.6275,5304.0
2021-01-21 11:35:00,168.2,168.28,167.92,168.2,4026.0,161.6563,161.7332,161.3872,161.6563,4026.0
2021-01-21 11:40:00,168.16,168.35,168.05,168.32,8085.0,161.6179,161.8005,161.5121,161.7716,8085.0
2021-01-21 11:45:00,168.35,168.4,167.95,168.15,4100.0,161.8005,161.8485,161.416,161.6082,4100.0
2021-01-21 11:50:00,168.19,168.3,167.99,168.19,2629.0,161.6467,161.7524,161.4545,161.6467,2629.0
2021-01-21 11:55:00,168.19,168.2,167.97,168.02,4000.0,161.6467,161.6563,161.4352,161.4833,4000.0
2021-01-21 12:00:00,168.07,168.07,167.55,167.64,2924.0,161.5314,161.5314,161.0316,161.1181,2924.0
2021-01-21 12:05:00,167.6,167.74,167.55,167.59,1901.0,161.0796,161.2142,161.0316,161.07,1901.0
2021-01-21 12:10:00,167.53,167.77,167.48,167.73,2400.0,161.0124,161.243,160.9643,161.2046,2400.0
2021-01-21 12:15:00,167.66,167.74,167.58,167.72,2400.0,161.1373,161.2142,161.0604,161.195,2400.0
2021-01-21 12:20:00,167.62,168.01,167.62,167.93,1500.0,161.0989,161.4737,161.0989,161.3968,1500.0
2021-01-21 12:25:00,167.94,168.13,167.82,168.13,4712.0,161.4064,161.589,161.2911,161.589,4712.0
2021-01-21 12:30:00,168.06,168.22,167.93,168.04,4529.0,161.5217,161.6755,161.3968,161.5025,4529.0
2021-01-21 12:35:00,168.01,168.11,167.97,168.08,19295.0,161.4737,161.5698,161.4352,161.541,19295.0
2021-01-21 12:40:00,168.09,168.29,168.06,168.22,900.0,161.5506,161.7428,161.5217,161.6755,900.0
2021-01-21 12:45:00,168.2,168.2,167.97,168.05,2344.0,161.6563,161.6563,161.4352,161.5121,2344.0
2021-01-21 12:50:00,168.05,168.05,167.76,167.91,3721.0,161.5121,161.5121,161.2334,161.3776,3721.0
2021-01-21 12:55:00,167.88,167.9,167.7,167.9,2000.0,161.3488,161.368,161.1758,161.368,2000.0
2021-01-21 13:00:00,167.95,168.05,167.71,167.71,1504.0,161.416,161.5121,161.1854,161.1854,1504.0
2021-01-21 13:05:00,167.81,167.91,167.73,167.9,2524.0,161.2815,161.3776,161.2046,161.368,2524.0
2021-01-21 13:10:00,167.98,168.06,167.94,168.06,11829.0,161.4449,161.5217,161.4064,161.5217,11829.0
2021-01-21 13:15:00,168.05,168.1,167.97,168.07,1930.0,161.5121,161.5602,161.4352,161.5314,1930.0
2021-01-21 13:20:00,168.13,168.29,168.06,168.29,1744.0,161.589,161.7428,161.5217,161.7428,1744.0
2021-01-21 13:25:00,168.22,168.23,168.02,168.08,3104.0,161.6755,161.6851,161.4833,161.541,3104.0
2021-01-21 13:30:00,168.12,168.17,168.07,168.17,800.0,161.5794,161.6275,161.5314,161.6275,800.0
2021-01-21 13:35:00,168.19,168.19,167.95,167.95,2300.0,161.6467,161.6467,161.416,161.416,2300.0
2021-01-21 13:40:00,168.04,168.04,167.8,167.88,1700.0,161.5025,161.5025,161.2719,161.3488,1700.0
2021-01-21 13:45:00,167.9,167.9,167.72,167.82,2377.0,161.368,161.368,161.195,161.2911,2377.0
2021-01-21 13:50:00,167.85,167.89,167.49,167.55,2850.0,161.3199,161.3584,160.9739,161.0316,2850.0
2021-01-21 13:55:00,167.63,167.78,167.55,167.63,1104.0,161.1085,161.2526,161.0316,161.1085,1104.0
2021-01-21 14:00:00,167.61,167.61,167.31,167.42,3316.0,161.0893,161.0893,160.8009,160.9066,3316.0
2021-01-21 14:05:00,167.47,167.65,167.41,167.61,1914.0,160.9547,161.1277,160.897,161.0893,1914.0
2021-01-21 14:10:00,167.65,167.94,167.65,167.94,1100.0,161.1277,161.4064,161.1277,161.4064,1100.0
2021-01-21 14:15:00,167.96,167.96,167.75,167.76,907.0,161.4256,161.4256,161.2238,161.2334,907.0
2021-01-21 14:20:00,167.72,167.83,167.6,167.73,7266.0,161.195,161.3007,161.0796,161.2046,7266.0
2021-01-21 14:25:00,167.61,167.64,167.45,167.62,3566.0,161.0893,161.1181,160.9355,161.0989,3566.0
2021-01-21 14:30:00,167.64,167.85,167.64,167.81,1700.0,161.1181,161.3199,161.1181,161.2815,1700.0
2021-01-21 14:35:00,167.82,167.93,167.75,167.75,910.0,161.2911,161.3968,161.2238,161.2238,910.0
2021-01-21 14:40:00,167.71,167.73,167.51,167.69,2344.0,161.1854,161.2046,160.9931,161.1661,2344.0
2021-01-21 14:45:00,167.65,167.79,167.62,167.79,2093.0,161.1277,161.2623,161.0989,161.2623,2093.0
2021-01-21 14:50:00,167.74,167.77,167.48,167.56,1920.0,161.2142,161.243,160.9643,161.0412,1920.0
2021-01-21 14:55:00,167.52,167.59,167.38,167.38,1300.0,161.0028,161.07,160.8682,160.8682,1300.0
2021-01-21 15:00:00,167.36,167.47,167.28,167.45,3546.0,160.849,160.9547,160.7721,160.9355,3546.0
2021-01-21 15:05:00,167.45,167.6,167.42,167.54,2371.0,160.9355,161.0796,160.9066,161.022,2371.0
2021-01-21 15:10:00,167.52,167.59,167.36,167.59,3336.0,161.0028,161.07,160.849,161.07,3336.0
2021-01-21 15:15:00,167.42,167.42,167.29,167.35,3011.0,160.9066,160.9066,160.7817,160.8394,3011.0
2021-01-21 15:20:00,167.43,167.51,167.41,167.42,3528.0,160.9163,160.9931,160.897,160.9066,3528.0
2021-01-21 15:25:00,167.39,167.52,167.31,167.46,4836.0,160.8778,161.0028,160.8009,160.9451,4836.0
2021-01-21 15:30:00,167.44,167.44,167.18,167.25,4345.0,160.9259,160.9259,160.676,160.7433,4345.0
2021-01-21 15:35:00,167.25,167.55,167.13,167.4,12274.0,160.7433,161.0316,160.6279,160.8874,12274.0
2021-01-21 15:40:00,167.42,167.58,167.42,167.53,7220.0,160.9066,161.0604,160.9066,161.0124,7220.0
2021-01-21 15:45:00,167.54,167.71,167.51,167.51,10247.0,161.022,161.1854,160.9931,160.9931,10247.0
2021-01-21 15:50:00,167.65,167.8,167.38,167.75,13220.0,161.1277,161.2719,160.8682,161.2238,13220.0
2021-01-21 15:55:00,167.74,167.94,167.41,167.52,51996.0,161.2142,161.4064,160.897,161.0028,51996.0
2021-01-22 09:30:00,166.48,166.94,166.48,166.7,12867.0,160.0032,160.4453,160.0032,160.2147,12867.0
2021-01-22 09:35:00,166.9,167.19,166.87,167.02,3800.0,160.4069,160.6856,160.378,160.5222,3800.0
2021-01-22 09:40:00,166.82,166.82,166.2,166.65,4577.0,160.33,160.33,159.7341,160.1666,4577.0
2021-01-22 09:45:00,166.81,167.14,166.64,167.0,10079.0,160.3204,160.6375,160.157,160.503,10079.0
2021-01-22 09:50:00,167.11,167.11,166.94,166.95,6567.0,160.6087,160.6087,160.4453,160.4549,6567.0
2021-01-22 09:55:00,166.96,166.96,166.16,166.16,6716.0,160.4645,160.4645,159.6957,159.6957,6716.0
2021-01-22 10:00:00,166.41,166.96,166.39,166.62,6285.0,159.9359,160.4645,159.9167,160.1378,6285.0
2021-01-22 10:05:00,166.56,166.65,166.46,166.46,3420.0,160.0801,160.1666,159.984,159.984,3420.0
2021-01-22 10:10:00,166.28,166.6,166.14,166.24,4186.0,159.811,160.1185,159.6764,159.7726,4186.0
2021-01-22 10:15:00,166.12,166.4,166.12,166.36,3350.0,159.6572,159.9263,159.6572,159.8879,3350.0
2021-01-22 10:20:00,166.11,166.13,165.72,165.77,5489.0,159.6476,159.6668,159.2728,159.3208,5489.0
2021-01-22 10:25:00,165.66,165.68,165.35,165.38,5303.0,159.2151,159.2343,158.9172,158.946,5303.0
2021-01-22 10:30:00,165.44,165.5,165.31,165.5,1136.0,159.0037,159.0613,158.8787,159.0613,1136.0
2021-01-22 10:35:00,165.46,165.76,165.4,165.59,6067.0,159.0229,159.3112,158.9652,159.1478,6067.0
2021-01-22 10:40:00,165.65,165.89,165.62,165.7,2092.0,159.2055,159.4362,159.1767,159.2536,2092.0
2021-01-22 10:45:00,165.72,166.03,165.7,166.03,2247.0,159.2728,159.5707,159.2536,159.5707,2247.0
2021-01-22 10:50:00,166.03,166.16,165.89,165.89,2434.0,159.5707,159.6957,159.4362,159.4362,2434.0
2021-01-22 10:55:00,165.88,166.44,165.88,166.44,6062.0,159.4266,159.9648,159.4266,159.9648,6062.0
2021-01-22 11:00:00,166.5,166.68,166.41,166.6,2717.0,160.0224,160.1954,159.9359,160.1185,2717.0
2021-01-22 11:05:00,166.57,166.67,166.46,166.49,3907.0,160.0897,160.1858,159.984,160.0128,3907.0
2021-01-22 11:10:00,166.52,166.53,166.34,166.35,5533.0,160.0417,160.0513,159.8687,159.8783,5533.0
2021-01-22 11:15:00,166.39,166.51,166.23,166.51,3400.0,159.9167,160.0321,159.7629,160.0321,3400.0
2021-01-22 11:20:00,166.48,166.62,166.25,166.28,4575.0,160.0032,160.1378,159.7822,159.811,4575.0
2021-01-22 11:25:00,166.19,166.32,165.99,166.32,6603.0,159.7245,159.8494,159.5323,159.8494,6603.0
2021-01-22 11:30:00,166.26,166.42,166.26,166.42,2248.0,159.7918,159.9456,159.7918,159.9456,2248.0
2021-01-22 11:35:00,166.51,166.57,166.37,166.47,17227.0,160.0321,160.0897,159.8975,159.9936,17227.0
2021-01-22 11:40:00,166.43,166.47,166.19,166.4,5473.0,159.9552,159.9936,159.7245,159.9263,5473.0
2021-01-22 11:45:00,166.4,166.46,166.31,166.42,4113.0,159.9263,159.984,159.8398,159.9456,4113.0
2021-01-22 11:50:00,166.51,166.65,166.42,166.56,4100.0,160.0321,160.1666,159.9456,160.0801,4100.0
2021-01-22 11:55:00,166.61,166.61,166.51,166.59,14723.0,160.1282,160.1282,160.0321,160.1089,14723.0
2021-01-22 12:00:00,166.58,166.6,166.55,166.55,8474.0,160.0993,160.1185,160.0705,160.0705,8474.0
2021-01-22 12:05:00,166.59,166.63,166.51,166.54,9545.0,160.1089,160.1474,160.0321,160.0609,9545.0
2021-01-22 12:10:00,166.6,166.6,166.55,166.6,14388.0,160.1185,160.1185,160.0705,160.1185,14388.0
2021-01-22 12:15:00,166.6,166.84,166.58,166.84,9424.0,160.1185,160.3492,160.0993,160.3492,9424.0
2021-01-22 12:20:00,166.96,166.96,166.82,166.83,8208.0,160.4645,160.4645,160.33,160.3396,8208.0
2021-01-22 12:25:00,166.9,166.96,166.88,166.94,10667.0,160.4069,160.4645,160.3877,160.4453,10667.0
2021-01-22 12:30:00,166.96,167.31,166.88,167.27,6710.0,160.4645,160.8009,160.3877,160.7625,6710.0
2021-01-22 12:35:00,167.27,167.27,167.12,167.27,4149.0,160.7625,160.7625,160.6183,160.7625,4149.0
2021-01-22 12:40:00,167.33,167.33,167.13,167.31,3900.0,160.8201,160.8201,160.6279,160.8009,3900.0
2021-01-22 12:45:00,167.35,167.35,167.14,167.14,4400.0,160.8394,160.8394,160.6375,160.6375,4400.0
2021-01-22 12:50:00,167.18,167.31,167.18,167.19,3519.0,160.676,160.8009,160.676,160.6856,3519.0
2021-01-22 12:55:00,167.14,167.18,166.77,166.77,4315.0,160.6375,160.676,160.2819,160.2819,4315.0
2021-01-22 13:00:00,166.83,166.83,166.37,166.37,2502.0,160.3396,160.3396,159.8975,159.8975,2502.0
2021-01-22 13:05:00,166.39,166.42,166.1,166.1,4245.0,159.9167,159.9456,159.638,159.638,4245.0
2021-01-22 13:10:00,166.11,166.11,165.85,165.91,3723.0,159.6476,159.6476,159.3977,159.4554,3723.0
2021-01-22 13:15:00,165.93,166.32,165.88,166.29,5286.0,159.4746,159.8494,159.4266,159.8206,5286.0
2021-01-22 13:20:00,166.25,166.37,166.18,166.3,2700.0,159.7822,159.8975,159.7149,159.8302,2700.0
2021-01-22 13:25:00,166.31,166.31,166.15,166.21,2138.0,159.8398,159.8398,159.6861,159.7437,2138.0
2021-01-22 13:30:00,166.16,166.33,166.14,166.32,5101.0,159.6957,159.8591,159.6764,159.8494,5101.0
2021-01-22 13:35:00,166.31,166.49,166.27,166.45,4536.0,159.8398,160.0128,159.8014,159.9744,4536.0
2021-01-22 13:40:00,166.47,166.48,166.32,166.33,4143.0,159.9936,160.0032,159.8494,159.8591,4143.0
2021-01-22 13:45:00,166.29,166.41,166.28,166.35,6631.0,159.8206,159.9359,159.811,159.8783,6631.0
2021-01-22 13:50:00,166.39,166.39,166.33,166.33,1055.0,159.9167,159.9167,159.8591,159.8591,1055.0
2021-01-22 13:55:00,166.31,166.44,166.24,166.29,3700.0,159.8398,159.9648,159.7726,159.8206,3700.0
2021-01-22 14:00:00,166.45,166.55,166.24,166.54,3443.0,159.9744,160.0705,159.7726,160.0609,3443.0
2021-01-22 14:05:00,166.47,166.63,166.47,166.47,2071.0,159.9936,160.1474,159.9936,159.9936,2071.0
2021-01-22 14:10:00,166.52,166.68,166.45,166.62,2500.0,160.0417,160.1954,159.9744,160.1378,2500.0
2021-01-22 14:15:00,166.65,166.65,166.5,166.59,1600.0,160.1666,160.1666,160.0224,160.1089,1600.0
2021-01-22 14:20:00,166.55,166.68,166.55,166.59,2617.0,160.0705,160.1954,160.0705,160.1089,2617.0
2021-01-22 14:25:00,166.53,166.6,166.41,166.44,1834.0,160.0513,160.1185,159.9359,159.9648,1834.0
2021-01-22 14:30:00,166.36,166.49,166.34,166.46,2812.0,159.8879,160.0128,159.8687,159.984,2812.0
2021-01-22 14:35:00,166.48,166.5,166.39,166.47,2047.0,160.0032,160.0224,159.9167,159.9936,2047.0
2021-01-22 14:40:00,166.47,166.6,166.47,166.5,2300.0,159.9936,160.1185,159.9936,160.0224,2300.0
2021-01-22 14:45:00,166.5,166.66,166.47,166.47,2501.0,160.0224,160.1762,159.9936,159.9936,2501.0
2021-01-22 14:50:00,166.58,166.58,166.3,166.33,19829.0,160.0993,160.0993,159.8302,159.8591,19829.0
2021-01-22 14:55:00,166.3,166.46,166.22,166.31,4323.0,159.8302,159.984,159.7533,159.8398,4323.0
2021-01-22 15:00:00,166.31,166.64,166.25,166.59,5394.0,159.8398,160.157,159.7822,160.1089,5394.0
2021-01-22 15:05:00,166.59,166.63,166.49,166.61,5999.0,160.1089,160.1474,160.0128,160.1282,5999.0
2021-01-22 15:10:00,166.57,166.6,166.46,166.55,7445.0,160.0897,160.1185,159.984,160.0705,7445.0
2021-01-22 15:15:00,166.58,166.79,166.54,166.65,5610.0,160.0993,160.3012,160.0609,160.1666,5610.0
2021-01-22 15:20:00,166.63,166.84,166.62,166.81,13912.0,160.1474,160.3492,160.1378,160.3204,13912.0
2021-01-22 15:25:00,166.81,167.18,166.78,167.11,6065.0,160.3204,160.676,160.2915,160.6087,6065.0
2021-01-22 15:30:00,167.14,167.15,166.91,167.01,12239.0,160.6375,160.6472,160.4165,160.5126,12239.0
2021-01-22 15:35:00,167.03,167.3,166.98,167.2,14375.0,160.5318,160.7913,160.4838,160.6952,14375.0
2021-01-22 15:40:00,167.17,167.21,166.98,167.09,12050.0,160.6664,160.7048,160.4838,160.5895,12050.0
2021-01-22 15:45:00,167.09,167.09,166.68,166.8,15288.0,160.5895,160.5895,160.1954,160.3108,15288.0
2021-01-22 15:50:00,166.55,166.98,166.53,166.93,22903.0,160.0705,160.4838,160.0513,160.4357,22903.0
2021-01-22 15:55:00,166.96,167.15,166.8,167.0,105505.0,160.4645,160.6472,160.3108,160.503,105505.0
2021-01-25 09:30:00,166.09,166.57,165.82,166.2,20205.0,159.6284,160.0897,159.3689,159.7341,20205.0
2021-01-25 09:35:00,166.49,166.55,165.77,166.0,8249.0,160.0128,160.0705,159.3208,159.5419,8249.0
2021-01-25 09:40:00,166.0,166.1,165.9,165.92,3800.0,159.5419,159.638,159.4458,159.465,3800.0
2021-01-25 09:45:00,165.91,165.92,165.32,165.75,11441.0,159.4554,159.465,158.8883,159.3016,11441.0
2021-01-25 09:50:00,165.64,165.86,165.22,165.38,17686.0,159.1959,159.4073,158.7922,158.946,17686.0
2021-01-25 09:55:00,165.23,165.97,165.23,165.59,7490.0,158.8018,159.5131,158.8018,159.1478,7490.0
2021-01-25 10:00:00,165.3,166.24,165.28,166.24,3688.0,158.8691,159.7726,158.8499,159.7726,3688.0
2021-01-25 10:05:00,166.43,166.43,165.97,165.97,4527.0,159.9552,159.9552,159.5131,159.5131,4527.0
2021-01-25 10:10:00,166.15,166.43,165.93,166.3,4906.0,159.6861,159.9552,159.4746,159.8302,4906.0
2021-01-25 10:15:00,166.3,166.31,165.88,166.07,5186.0,159.8302,159.8398,159.4266,159.6092,5186.0
2021-01-25 10:20:00,166.02,166.19,165.77,166.05,3510.0,159.5611,159.7245,159.3208,159.5899,3510.0
2021-01-25 10:25:00,165.91,166.67,165.91,166.39,5587.0,159.4554,160.1858,159.4554,159.9167,5587.0
2021-01-25 10:30:00,166.39,166.49,166.2,166.31,6278.0,159.9167,160.0128,159.7341,159.8398,6278.0
2021-01-25 10:35:00,166.26,166.45,166.06,166.37,3664.0,159.7918,159.9744,159.5996,159.8975,3664.0
2021-01-25 10:40:00,166.4,166.45,166.18,166.26,5851.0,159.9263,159.9744,159.7149,159.7918,5851.0
2021-01-25 10:45:00,166.36,166.46,166.01,166.03,3920.0,159.8879,159.984,159.5515,159.5707,3920.0
2021-01-25 10:50:00,165.97,166.18,165.91,166.16,6329.0,159.5131,159.7149,159.4554,159.6957,6329.0
2021-01-25 10:55:00,166.16,166.16,165.31,165.31,2750.0,159.6957,159.6957,158.8787,158.8787,2750.0
2021-01-25 11:00:00,165.22,165.47,164.67,164.7,6653.0,158.7922,159.0325,158.2636,158.2925,6653.0
2021-01-25 11:05:00,164.7,165.28,164.58,164.82,14266.0,158.2925,158.8499,158.1771,158.4078,14266.0
2021-01-25 11:10:00,164.78,165.82,164.6,165.69,31180.0,158.3694,159.3689,158.1964,159.244,31180.0
2021-01-25 11:15:00,165.69,165.83,165.07,165.83,3400.0,159.244,159.3785,158.6481,159.3785,3400.0
2021-01-25 11:20:00,165.84,165.85,165.34,165.36,4766.0,159.3881,159.3977,158.9076,158.9268,4766.0
2021-01-25 11:25:00,165.39,165.63,164.94,165.21,19819.0,158.9556,159.1863,158.5231,158.7826,19819.0
2021-01-25 11:30:00,165.05,165.17,164.68,165.12,3000.0,158.6289,158.7442,158.2732,158.6961,3000.0
2021-01-25 11:35:00,165.22,165.58,165.13,165.49,4006.0,158.7922,159.1382,158.7057,159.0517,4006.0
2021-01-25 11:40:00,165.4,165.64,165.37,165.64,3032.0,158.9652,159.1959,158.9364,159.1959,3032.0
2021-01-25 11:45:00,165.74,165.86,165.59,165.62,3273.0,159.292,159.4073,159.1478,159.1767,3273.0
2021-01-25 11:50:00,165.75,165.79,165.55,165.78,5872.0,159.3016,159.3401,159.1094,159.3305,5872.0
2021-01-25 11:55:00,165.78,165.82,165.69,165.7,4516.0,159.3305,159.3689,159.244,159.2536,4516.0
2021-01-25 12:00:00,165.76,165.84,165.36,165.51,5540.0,159.3112,159.3881,158.9268,159.071,5540.0
2021-01-25 12:05:00,165.51,165.84,165.51,165.77,4504.0,159.071,159.3881,159.071,159.3208,4504.0
2021-01-25 12:10:00,165.77,165.77,165.22,165.25,5619.0,159.3208,159.3208,158.7922,158.8211,5619.0
2021-01-25 12:15:00,165.2,165.33,164.81,165.31,8209.0,158.773,158.898,158.3982,158.8787,8209.0
2021-01-25 12:20:00,165.4,165.71,165.23,165.39,20198.0,158.9652,159.2632,158.8018,158.9556,20198.0
2021-01-25 12:25:00,165.45,165.73,165.4,165.47,3003.0,159.0133,159.2824,158.9652,159.0325,3003.0
2021-01-25 12:30:00,165.46,165.89,165.25,165.89,3203.0,159.0229,159.4362,158.8211,159.4362,3203.0
2021-01-25 12:35:00,165.88,166.08,165.81,165.93,5501.0,159.4266,159.6188,159.3593,159.4746,5501.0
2021-01-25 12:40:00,166.02,166.59,166.02,166.49,8980.0,159.5611,160.1089,159.5611,160.0128,8980.0
2021-01-25 12:45:00,166.53,166.82,166.51,166.65,4734.0,160.0513,160.33,160.0321,160.1666,4734.0
2021-01-25 12:50:00,166.72,166.88,166.57,166.72,5419.0,160.2339,160.3877,160.0897,160.2339,5419.0
2021-01-25 12:55:00,166.78,166.9,166.65,166.9,3693.0,160.2915,160.4069,160.1666,160.4069,3693.0
2021-01-25 13:00:00,166.98,167.22,166.95,167.18,7155.0,160.4838,160.7144,160.4549,160.676,7155.0
2021-01-25 13:05:00,167.18,167.18,166.71,166.71,5202.0,160.676,160.676,160.2243,160.2243,5202.0
2021-01-25 13:10:00,166.76,167.39,166.75,167.31,6676.0,160.2723,160.8778,160.2627,160.8009,6676.0
2021-01-25 13:15:00,167.33,167.48,167.14,167.33,12254.0,160.8201,160.9643,160.6375,160.8201,12254.0
2021-01-25 13:20:00,167.34,167.47,167.16,167.36,5528.0,160.8298,160.9547,160.6568,160.849,5528.0
2021-01-25 13:25:00,167.39,167.67,167.36,167.64,10745.0,160.8778,161.1469,160.849,161.1181,10745.0
2021-01-25 13:30:00,167.69,167.71,167.34,167.54,9695.0,161.1661,161.1854,160.8298,161.022,9695.0
2021-01-25 13:35:00,167.46,167.6,167.36,167.36,5400.0,160.9451,161.0796,160.849,160.849,5400.0
2021-01-25 13:40:00,167.3,167.36,167.1,167.22,8515.0,160.7913,160.849,160.5991,160.7144,8515.0
2021-01-25 13:45:00,167.18,167.23,167.07,167.13,5910.0,160.676,160.724,160.5703,160.6279,5910.0
2021-01-25 13:50:00,167.1,167.13,166.6,166.6,6053.0,160.5991,160.6279,160.1185,160.1185,6053.0
2021-01-25 13:55:00,166.44,166.6,166.26,166.28,4153.0,159.9648,160.1185,159.7918,159.811,4153.0
2021-01-25 14:00:00,166.3,166.62,166.28,166.61,5411.0,159.8302,160.1378,159.811,160.1282,5411.0
2021-01-25 14:05:00,166.58,166.58,166.13,166.28,11171.0,160.0993,160.0993,159.6668,159.811,11171.0
2021-01-25 14:10:00,166.33,166.38,165.99,166.34,3386.0,159.8591,159.9071,159.5323,159.8687,3386.0
2021-01-25 14:15:00,166.41,166.57,166.14,166.33,5249.0,159.9359,160.0897,159.6764,159.8591,5249.0
2021-01-25 14:20:00,166.28,166.53,166.17,166.37,6339.0,159.811,160.0513,159.7053,159.8975,6339.0
2021-01-25 14:25:00,166.33,166.42,166.1,166.29,6480.0,159.8591,159.9456,159.638,159.8206,6480.0
2021-01-25 14:30:00,166.35,166.62,166.35,166.61,4180.0,159.8783,160.1378,159.8783,160.1282,4180.0
2021-01-25 14:35:00,166.62,166.74,166.33,166.52,5789.0,160.1378,160.2531,159.8591,160.0417,5789.0
2021-01-25 14:40:00,166.57,166.78,166.3,166.72,6727.0,160.0897,160.2915,159.8302,160.2339,6727.0
2021-01-25 14:45:00,166.74,166.85,166.7,166.8,6458.0,160.2531,160.3588,160.2147,160.3108,6458.0
2021-01-25 14:50:00,166.71,166.85,166.59,166.67,8098.0,160.2243,160.3588,160.1089,160.1858,8098.0
2021-01-25 14:55:00,166.61,166.78,166.38,166.38,4696.0,160.1282,160.2915,159.9071,159.9071,4696.0
2021-01-25 15:00:00,166.5,167.01,166.45,166.89,12926.0,160.0224,160.5126,159.9744,160.3973,12926.0
2021-01-25 15:05:00,166.99,167.73,166.99,167.52,16001.0,160.4934,161.2046,160.4934,161.0028,16001.0
2021-01-25 15:10:00,167.59,167.59,167.05,167.08,8054.0,161.07,161.07,160.551,160.5799,8054.0
2021-01-25 15:15:00,167.11,167.37,167.04,167.33,8532.0,160.6087,160.8586,160.5414,160.8201,8532.0
2021-01-25 15:20:00,167.33,167.44,167.02,167.21,11641.0,160.8201,160.9259,160.5222,160.7048,11641.0
2021-01-25 15:25:00,167.28,167.61,167.28,167.51,6571.0,160.7721,161.0893,160.7721,160.9931,6571.0
2021-01-25 15:30:00,167.55,167.55,167.23,167.38,10756.0,161.0316,161.0316,160.724,160.8682,10756.0
2021-01-25 15:35:00,167.33,167.53,167.22,167.5,14057.0,160.8201,161.0124,160.7144,160.9835,14057.0
2021-01-25 15:40:00,167.54,167.91,167.5,167.8,18288.0,161.022,161.3776,160.9835,161.2719,18288.0
2021-01-25 15:45:00,167.78,167.99,167.57,167.64,31273.0,161.2526,161.4545,161.0508,161.1181,31273.0
2021-01-25 15:50:00,167.61,168.31,167.6,168.14,50940.0,161.0893,161.762,161.0796,161.5986,50940.0
2021-01-25 15:55:00,168.18,168.78,168.12,168.47,93271.0,161.6371,162.2137,161.5794,161.9158,93271.0
2021-01-26 09:30:00,169.36,169.38,168.54,169.34,19701.0,162.7712,162.7904,161.9831,162.752,19701.0
2021-01-26 09:35:00,169.0,169.0,168.43,168.59,21827.0,162.4252,162.4252,161.8774,162.0311,21827.0
2021-01-26 09:40:00,168.68,169.5,168.65,169.35,3994.0,162.1176,162.9057,162.0888,162.7616,3994.0
2021-01-26 09:45:00,169.39,170.15,169.37,170.15,34478.0,162.8,163.5304,162.7808,163.5304,34478.0
2021-01-26 09:50:00,170.15,170.15,168.75,168.98,3654.0,163.5304,163.5304,162.1849,162.406,3654.0
2021-01-26 09:55:00,168.74,169.2,168.63,169.05,34284.0,162.1753,162.6174,162.0696,162.4732,34284.0
2021-01-26 10:00:00,169.16,169.49,169.12,169.31,6323.0,162.579,162.8961,162.5405,162.7231,6323.0
2021-01-26 10:05:00,169.18,169.18,168.52,168.6,19896.0,162.5982,162.5982,161.9639,162.0407,19896.0
2021-01-26 10:10:00,168.71,168.71,167.73,167.91,4114.0,162.1465,162.1465,161.2046,161.3776,4114.0
2021-01-26 10:15:00,168.13,168.24,167.11,167.55,16406.0,161.589,161.6947,160.6087,161.0316,16406.0
2021-01-26 10:20:00,167.56,167.82,167.31,167.41,5171.0,161.0412,161.2911,160.8009,160.897,5171.0
2021-01-26 10:25:00,167.51,167.74,167.13,167.73,7419.0,160.9931,161.2142,160.6279,161.2046,7419.0
2021-01-26 10:30:00,167.57,167.93,167.56,167.67,7271.0,161.0508,161.3968,161.0412,161.1469,7271.0
2021-01-26 10:35:00,167.71,167.85,167.53,167.55,2600.0,161.1854,161.3199,161.0124,161.0316,2600.0
2021-01-26 10:40:00,167.5,167.6,167.42,167.49,1527.0,160.9835,161.0796,160.9066,160.9739,1527.0
2021-01-26 10:45:00,167.59,167.78,167.5,167.58,3159.0,161.07,161.2526,160.9835,161.0604,3159.0
2021-01-26 10:50:00,167.43,167.51,166.9,166.93,5142.0,160.9163,160.9931,160.4069,160.4357,5142.0
2021-01-26 10:55:00,166.83,167.3,166.52,166.6,10110.0,160.3396,160.7913,160.0417,160.1185,10110.0
2021-01-26 11:00:00,166.71,166.88,166.39,166.88,7620.0,160.2243,160.3877,159.9167,160.3877,7620.0
2021-01-26 11:05:00,166.87,167.0,166.45,166.45,3969.0,160.378,160.503,159.9744,159.9744,3969.0
2021-01-26 11:10:00,166.48,166.61,165.89,165.97,4776.0,160.0032,160.1282,159.4362,159.5131,4776.0
2021-01-26 11:15:00,166.04,166.53,166.04,166.25,9767.0,159.5803,160.0513,159.5803,159.7822,9767.0
2021-01-26 11:20:00,166.25,166.83,166.25,166.83,2769.0,159.7822,160.3396,159.7822,160.3396,2769.0
2021-01-26 11:25:00,166.75,167.05,166.74,166.86,3778.0,160.2627,160.551,160.2531,160.3684,3778.0
2021-01-26 11:30:00,166.7,166.7,166.53,166.62,950.0,160.2147,160.2147,160.0513,160.1378,950.0
2021-01-26 11:35:00,166.56,166.64,166.37,166.59,3408.0,160.0801,160.157,159.8975,160.1089,3408.0
2021-01-26 11:40:00,166.47,166.47,166.37,166.39,1000.0,159.9936,159.9936,159.8975,159.9167,1000.0
2021-01-26 11:45:00,166.37,166.54,166.3,166.54,2873.0,159.8975,160.0609,159.8302,160.0609,2873.0
2021-01-26 11:50:00,166.44,166.64,166.21,166.32,4769.0,159.9648,160.157,159.7437,159.8494,4769.0
2021-01-26 11:55:00,166.19,166.42,166.14,166.25,3949.0,159.7245,159.9456,159.6764,159.7822,3949.0
2021-01-26 12:00:00,166.32,166.55,166.24,166.41,3600.0,159.8494,160.0705,159.7726,159.9359,3600.0
2021-01-26 12:05:00,166.38,166.42,166.05,166.13,5016.0,159.9071,159.9456,159.5899,159.6668,5016.0
2021-01-26 12:10:00,166.17,166.17,165.96,165.97,2200.0,159.7053,159.7053,159.5034,159.5131,2200.0
2021-01-26 12:15:00,165.9,165.9,165.64,165.73,5660.0,159.4458,159.4458,159.1959,159.2824,5660.0
2021-01-26 12:20:00,165.79,166.02,165.75,165.97,2691.0,159.3401,159.5611,159.3016,159.5131,2691.0
2021-01-26 12:25:00,166.08,166.11,165.77,165.81,5346.0,159.6188,159.6476,159.3208,159.3593,5346.0
2021-01-26 12:30:00,165.75,165.78,165.7,165.74,3681.0,159.3016,159.3305,159.2536,159.292,3681.0
2021-01-26 12:35:00,165.74,165.83,165.66,165.83,4915.0,159.292,159.3785,159.2151,159.3785,4915.0
2021-01-26 12:40:00,165.82,165.82,165.45,165.52,5227.0,159.3689,159.3689,159.0133,159.0806,5227.0
2021-01-26 12:45:00,165.61,165.61,165.32,165.4,4269.0,159.1671,159.1671,158.8883,158.9652,4269.0
2021-01-26 12:50:00,165.4,165.4,165.19,165.34,13071.0,158.9652,158.9652,158.7634,158.9076,13071.0
2021-01-26 12:55:00,165.34,165.35,165.08,165.09,13375.0,158.9076,158.9172,158.6577,158.6673,13375.0
2021-01-26 13:00:00,165.09,165.13,164.79,164.9,3850.0,158.6673,158.7057,158.379,158.4847,3850.0
2021-01-26 13:05:00,164.9,164.91,164.76,164.9,9072.0,158.4847,158.4943,158.3501,158.4847,9072.0
2021-01-26 13:10:00,164.89,165.29,164.87,165.28,6805.0,158.4751,158.8595,158.4559,158.8499,6805.0
2021-01-26 13:15:00,165.3,165.3,164.81,164.81,3064.0,158.8691,158.8691,158.3982,158.3982,3064.0
2021-01-26 13:20:00,164.62,164.78,164.51,164.6,12017.0,158.2156,158.3694,158.1099,158.1964,12017.0
2021-01-26 13:25:00,164.61,164.79,164.6,164.73,7573.0,158.206,158.379,158.1964,158.3213,7573.0
2021-01-26 13:30:00,164.67,164.7,164.24,164.24,9455.0,158.2636,158.2925,157.8504,157.8504,9455.0
2021-01-26 13:35:00,164.32,164.79,164.3,164.73,4310.0,157.9273,158.379,157.908,158.3213,4310.0
2021-01-26 13:40:00,164.72,164.94,164.66,164.74,4998.0,158.3117,158.5231,158.254,158.3309,4998.0
2021-01-26 13:45:00,164.69,164.7,164.46,164.61,3800.0,158.2829,158.2925,158.0618,158.206,3800.0
2021-01-26 13:50:00,164.69,165.2,164.68,164.7,5267.0,158.2829,158.773,158.2732,158.2925,5267.0
2021-01-26 13:55:00,164.66,165.05,164.66,164.81,3609.0,158.254,158.6289,158.254,158.3982,3609.0
2021-01-26 14:00:00,164.77,164.83,164.63,164.71,3975.0,158.3597,158.4174,158.2252,158.3021,3975.0
2021-01-26 14:05:00,164.65,164.67,164.25,164.25,5638.0,158.2444,158.2636,157.86,157.86,5638.0
2021-01-26 14:10:00,164.31,164.51,164.28,164.51,6599.0,157.9176,158.1099,157.8888,158.1099,6599.0
2021-01-26 14:15:00,164.44,164.74,164.42,164.42,7779.0,158.0426,158.3309,158.0234,158.0234,7779.0
2021-01-26 14:20:00,164.42,164.53,164.37,164.47,4300.0,158.0234,158.1291,157.9753,158.0714,4300.0
2021-01-26 14:25:00,164.47,164.66,164.34,164.37,6200.0,158.0714,158.254,157.9465,157.9753,6200.0
2021-01-26 14:30:00,164.37,164.67,164.31,164.67,14046.0,157.9753,158.2636,157.9176,158.2636,14046.0
2021-01-26 14:35:00,164.66,164.69,164.5,164.59,12584.0,158.254,158.2829,158.1002,158.1867,12584.0
2021-01-26 14:40:00,164.59,164.73,164.26,164.73,11447.0,158.1867,158.3213,157.8696,158.3213,11447.0
2021-01-26 14:45:00,164.73,164.85,164.37,164.4,5838.0,158.3213,158.4366,157.9753,158.0041,5838.0
2021-01-26 14:50:00,164.32,164.58,164.22,164.51,5300.0,157.9273,158.1771,157.8311,158.1099,5300.0
2021-01-26 14:55:00,164.49,165.41,164.49,165.12,10203.0,158.0906,158.9748,158.0906,158.6961,10203.0
2021-01-26 15:00:00,165.13,165.24,164.99,165.18,10353.0,158.7057,158.8115,158.5712,158.7538,10353.0
2021-01-26 15:05:00,165.14,165.14,164.87,164.94,6046.0,158.7153,158.7153,158.4559,158.5231,6046.0
2021-01-26 15:10:00,164.96,165.0,164.7,164.7,6001.0,158.5424,158.5808,158.2925,158.2925,6001.0
2021-01-26 15:15:00,164.72,164.72,164.45,164.61,7675.0,158.3117,158.3117,158.0522,158.206,7675.0
2021-01-26 15:20:00,164.63,164.89,164.62,164.87,4786.0,158.2252,158.4751,158.2156,158.4559,4786.0
2021-01-26 15:25:00,164.87,165.04,164.74,164.96,14591.0,158.4559,158.6192,158.3309,158.5424,14591.0
2021-01-26 15:30:00,164.96,165.13,164.76,164.76,13080.0,158.5424,158.7057,158.3501,158.3501,13080.0
2021-01-26 15:35:00,164.73,164.8,164.56,164.57,14909.0,158.3213,158.3886,158.1579,158.1675,14909.0
2021-01-26 15:40:00,164.61,164.79,164.51,164.77,16396.0,158.206,158.379,158.1099,158.3597,16396.0
2021-01-26 15:45:00,164.77,164.78,164.32,164.39,19836.0,158.3597,158.3694,157.9273,157.9945,19836.0
2021-01-26 15:50:00,164.42,164.7,164.16,164.65,25700.0,158.0234,158.2925,157.7735,158.2444,25700.0
2021-01-26 15:55:00,164.63,164.78,164.02,164.13,84642.0,158.2252,158.3694,157.6389,157.7446,84642.0
2021-01-27 09:30:00,161.57,162.61,160.8,161.7,57804.0,155.2842,156.2838,154.5442,155.4092,57804.0
2021-01-27 09:35:00,161.52,161.72,159.86,160.7,36767.0,155.2362,155.4284,153.6408,154.4481,36767.0
2021-01-27 09:40:00,160.53,160.65,158.52,158.52,35565.0,154.2847,154.4,152.3529,152.3529,35565.0
2021-01-27 09:45:00,158.4,159.52,158.15,158.17,25460.0,152.2376,153.314,151.9973,152.0165,25460.0
2021-01-27 09:50:00,158.28,158.55,157.49,157.54,8633.0,152.1222,152.3817,151.363,151.411,8633.0
2021-01-27 09:55:00,157.47,158.1,157.21,158.03,19800.0,151.3437,151.9492,151.0939,151.882,19800.0
2021-01-27 10:00:00,158.03,158.29,157.68,158.0,29312.0,151.882,152.1318,151.5456,151.8531,29312.0
2021-01-27 10:05:00,157.9,158.64,157.5,158.37,71713.0,151.757,152.4682,151.3726,152.2087,71713.0
2021-01-27 10:10:00,158.46,159.23,158.1,159.1,11353.0,152.2952,153.0353,151.9492,152.9103,11353.0
2021-01-27 10:15:00,159.01,159.98,158.97,159.44,17221.0,152.8238,153.7561,152.7854,153.2371,17221.0
2021-01-27 10:20:00,159.14,160.0,159.14,159.6,48595.0,152.9488,153.7753,152.9488,153.3909,48595.0
2021-01-27 10:25:00,159.74,159.76,159.11,159.15,16591.0,153.5254,153.5447,152.9199,152.9584,16591.0
2021-01-27 10:30:00,159.13,159.95,159.13,159.31,13394.0,152.9392,153.7273,152.9392,153.1122,13394.0
2021-01-27 10:35:00,159.28,160.46,158.9,160.4,50823.0,153.0833,154.2174,152.7181,154.1598,50823.0
2021-01-27 10:40:00,160.46,160.85,159.58,159.66,10840.0,154.2174,154.5922,153.3717,153.4485,10840.0
2021-01-27 10:45:00,159.57,159.87,159.5,159.65,10392.0,153.362,153.6504,153.2948,153.4389,10392.0
2021-01-27 10:50:00,159.66,159.72,159.2,159.2,4870.0,153.4485,153.5062,153.0064,153.0064,4870.0
2021-01-27 10:55:00,159.37,159.84,159.37,159.65,110856.0,153.1698,153.6215,153.1698,153.4389,110856.0
2021-01-27 11:00:00,159.52,159.66,159.31,159.44,8795.0,153.314,153.4485,153.1122,153.2371,8795.0
2021-01-27 11:05:00,159.53,159.66,159.19,159.58,16900.0,153.3236,153.4485,152.9968,153.3717,16900.0
2021-01-27 11:10:00,159.59,159.61,159.0,159.0,5500.0,153.3813,153.4005,152.8142,152.8142,5500.0
2021-01-27 11:15:00,159.08,159.4,158.8,159.4,98492.0,152.8911,153.1987,152.622,153.1987,98492.0
2021-01-27 11:20:00,159.4,159.57,159.04,159.56,10607.0,153.1987,153.362,152.8527,153.3524,10607.0
2021-01-27 11:25:00,159.57,160.01,159.44,159.53,14654.0,153.362,153.7849,153.2371,153.3236,14654.0
2021-01-27 11:30:00,159.58,159.72,159.19,159.4,8907.0,153.3717,153.5062,152.9968,153.1987,8907.0
2021-01-27 11:35:00,159.27,159.35,159.02,159.02,13564.0,153.0737,153.1506,152.8334,152.8334,13564.0
2021-01-27 11:40:00,159.09,159.22,158.85,158.85,9221.0,152.9007,153.0257,152.6701,152.6701,9221.0
2021-01-27 11:45:00,158.83,159.0,158.07,158.07,7373.0,152.6508,152.8142,151.9204,151.9204,7373.0
2021-01-27 11:50:00,158.08,158.21,157.7,157.89,10102.0,151.93,152.055,151.5648,151.7474,10102.0
2021-01-27 11:55:00,157.98,158.45,157.93,158.27,6762.0,151.8339,152.2856,151.7858,152.1126,6762.0
2021-01-27 12:00:00,158.19,158.38,157.79,157.91,10236.0,152.0357,152.2183,151.6513,151.7666,10236.0
2021-01-27 12:05:00,157.92,158.42,157.92,158.39,11101.0,151.7762,152.2568,151.7762,152.228,11101.0
2021-01-27 12:10:00,158.44,158.81,158.37,158.81,6897.0,152.276,152.6316,152.2087,152.6316,6897.0
2021-01-27 12:15:00,158.72,159.37,158.66,159.16,6571.0,152.5451,153.1698,152.4874,152.968,6571.0
2021-01-27 12:20:00,159.26,159.28,158.88,159.1,5555.0,153.0641,153.0833,152.6989,152.9103,5555.0
2021-01-27 12:25:00,159.15,159.4,159.05,159.22,7155.0,152.9584,153.1987,152.8623,153.0257,7155.0
2021-01-27 12:30:00,159.14,159.23,159.05,159.13,2733.0,152.9488,153.0353,152.8623,152.9392,2733.0
2021-01-27 12:35:00,159.16,159.48,158.76,159.3,8830.0,152.968,153.2755,152.5836,153.1025,8830.0
2021-01-27 12:40:00,159.34,159.7,159.22,159.62,8132.0,153.141,153.487,153.0257,153.4101,8132.0
2021-01-27 12:45:00,159.62,159.98,159.5,159.83,3422.0,153.4101,153.7561,153.2948,153.6119,3422.0
2021-01-27 12:50:00,160.0,160.01,159.71,159.89,5972.0,153.7753,153.7849,153.4966,153.6696,5972.0
2021-01-27 12:55:00,159.82,160.33,159.82,160.24,8835.0,153.6023,154.0925,153.6023,154.006,8835.0
2021-01-27 13:00:00,160.24,160.37,159.98,160.0,10759.0,154.006,154.1309,153.7561,153.7753,10759.0
2021-01-27 13:05:00,159.95,160.11,159.86,160.11,4482.0,153.7273,153.881,153.6408,153.881,4482.0
2021-01-27 13:10:00,160.14,160.14,159.59,159.59,5752.0,153.9099,153.9099,153.3813,153.3813,5752.0
2021-01-27 13:15:00,159.59,159.69,159.47,159.57,7093.0,153.3813,153.4774,153.2659,153.362,7093.0
2021-01-27 13:20:00,159.62,159.93,159.5,159.56,4077.0,153.4101,153.708,153.2948,153.3524,4077.0
2021-01-27 13:25:00,159.56,160.12,159.53,159.84,5486.0,153.3524,153.8906,153.3236,153.6215,5486.0
2021-01-27 13:30:00,159.75,159.8,159.62,159.79,1324.0,153.535,153.5831,153.4101,153.5735,1324.0
2021-01-27 13:35:00,159.68,159.73,159.41,159.69,3923.0,153.4678,153.5158,153.2083,153.4774,3923.0
2021-01-27 13:40:00,159.65,159.76,159.31,159.44,7475.0,153.4389,153.5447,153.1122,153.2371,7475.0
2021-01-27 13:45:00,159.41,159.6,159.33,159.46,3892.0,153.2083,153.3909,153.1314,153.2563,3892.0
2021-01-27 13:50:00,159.49,159.56,159.44,159.52,3011.0,153.2852,153.3524,153.2371,153.314,3011.0
2021-01-27 13:55:00,159.61,159.68,159.43,159.47,4216.0,153.4005,153.4678,153.2275,153.2659,4216.0
2021-01-27 14:00:00,159.37,159.61,159.03,159.04,7538.0,153.1698,153.4005,152.8431,152.8527,7538.0
2021-01-27 14:05:00,159.0,159.32,158.81,159.13,7163.0,152.8142,153.1218,152.6316,152.9392,7163.0
2021-01-27 14:10:00,159.33,159.43,159.25,159.31,3003.0,153.1314,153.2275,153.0545,153.1122,3003.0
2021-01-27 14:15:00,159.37,159.38,158.82,159.0,9164.0,153.1698,153.1794,152.6412,152.8142,9164.0
2021-01-27 14:20:00,159.02,159.35,158.89,159.35,6335.0,152.8334,153.1506,152.7085,153.1506,6335.0
2021-01-27 14:25:00,159.27,159.3,158.96,159.02,8028.0,153.0737,153.1025,152.7758,152.8334,8028.0
2021-01-27 14:30:00,158.88,158.98,158.45,158.52,5415.0,152.6989,152.795,152.2856,152.3529,5415.0
2021-01-27 14:35:00,158.37,158.63,158.15,158.42,9600.0,152.2087,152.4586,151.9973,152.2568,9600.0
2021-01-27 14:40:00,158.35,158.59,158.23,158.42,12927.0,152.1895,152.4202,152.0742,152.2568,12927.0
2021-01-27 14:45:00,158.37,158.52,157.5,157.65,13793.0,152.2087,152.3529,151.3726,151.5167,13793.0
2021-01-27 14:50:00,157.71,158.03,157.65,157.84,9360.0,151.5744,151.882,151.5167,151.6994,9360.0
2021-01-27 14:55:00,157.85,158.06,157.56,157.89,5894.0,151.709,151.9108,151.4302,151.7474,5894.0
2021-01-27 15:00:00,157.86,158.19,157.71,157.81,13508.0,151.7186,152.0357,151.5744,151.6705,13508.0
2021-01-27 15:05:00,157.83,158.27,157.78,157.91,19452.0,151.6897,152.1126,151.6417,151.7666,19452.0
2021-01-27 15:10:00,157.98,158.32,157.71,158.25,20880.0,151.8339,152.1607,151.5744,152.0934,20880.0
2021-01-27 15:15:00,158.25,158.25,157.74,157.81,19754.0,152.0934,152.0934,151.6032,151.6705,19754.0
2021-01-27 15:20:00,157.75,157.96,157.35,157.47,22723.0,151.6129,151.8147,151.2284,151.3437,22723.0
2021-01-27 15:25:00,157.5,157.7,157.08,157.25,18763.0,151.3726,151.5648,150.9689,151.1323,18763.0
2021-01-27 15:30:00,157.23,157.54,157.05,157.06,16285.0,151.1131,151.411,150.9401,150.9497,16285.0
2021-01-27 15:35:00,157.06,157.15,156.43,156.85,26974.0,150.9497,151.0362,150.3442,150.7479,26974.0
2021-01-27 15:40:00,156.81,157.24,156.64,156.95,23321.0,150.7094,151.1227,150.546,150.844,23321.0
2021-01-27 15:45:00,156.88,157.39,156.71,157.39,42176.0,150.7767,151.2669,150.6133,151.2669,42176.0
2021-01-27 15:50:00,157.58,157.66,157.1,157.29,30509.0,151.4495,151.5264,150.9881,151.1707,30509.0
2021-01-27 15:55:00,157.4,157.59,156.69,157.11,165735.0,151.2765,151.4591,150.5941,150.9978,165735.0
2021-01-28 09:30:00,159.59,159.94,158.96,159.67,18884.0,153.3813,153.7177,152.7758,153.4582,18884.0
2021-01-28 09:35:00,159.66,159.88,159.37,159.72,7313.0,153.4485,153.66,153.1698,153.5062,7313.0
2021-01-28 09:40:00,159.82,161.21,159.75,161.06,43211.0,153.6023,154.9382,153.535,154.7941,43211.0
2021-01-28 09:45:00,161.2,161.31,160.72,160.91,19701.0,154.9286,155.0344,154.4673,154.6499,19701.0
2021-01-28 09:50:00,160.82,161.72,160.29,161.66,22842.0,154.5634,155.4284,154.054,155.3707,22842.0
2021-01-28 09:55:00,161.66,162.4,161.32,162.3,30933.0,155.3707,156.0819,155.044,155.9858,30933.0
2021-01-28 10:00:00,162.3,162.5,161.94,162.4,22906.0,155.9858,156.1781,155.6398,156.0819,22906.0
2021-01-28 10:05:00,162.51,163.81,162.3,163.13,36566.0,156.1877,157.4371,155.9858,156.7835,36566.0
2021-01-28 10:10:00,162.97,162.99,162.12,162.36,11919.0,156.6298,156.649,155.8128,156.0435,11919.0
2021-01-28 10:15:00,162.39,163.0,162.38,162.75,23946.0,156.0723,156.6586,156.0627,156.4183,23946.0
2021-01-28 10:20:00,162.84,163.19,162.55,162.55,19234.0,156.5048,156.8412,156.2261,156.2261,19234.0
2021-01-28 10:25:00,162.5,163.02,162.44,163.02,12879.0,156.1781,156.6778,156.1204,156.6778,12879.0
2021-01-28 10:30:00,163.02,163.43,162.82,163.43,10174.0,156.6778,157.0719,156.4856,157.0719,10174.0
2021-01-28 10:35:00,163.44,164.15,163.44,164.09,10868.0,157.0815,157.7639,157.0815,157.7062,10868.0
2021-01-28 10:40:00,164.15,164.45,163.67,164.21,31218.0,157.7639,158.0522,157.3025,157.8215,31218.0
2021-01-28 10:45:00,164.08,164.93,164.08,164.73,9562.0,157.6966,158.5135,157.6966,158.3213,9562.0
2021-01-28 10:50:00,164.66,165.17,164.59,164.95,20123.0,158.254,158.7442,158.1867,158.5327,20123.0
2021-01-28 10:55:00,164.95,165.38,164.83,165.08,11381.0,158.5327,158.946,158.4174,158.6577,11381.0
2021-01-28 11:00:00,165.12,165.17,164.7,165.1,16636.0,158.6961,158.7442,158.2925,158.6769,16636.0
2021-01-28 11:05:00,165.04,165.05,164.6,164.67,14223.0,158.6192,158.6289,158.1964,158.2636,14223.0
2021-01-28 11:10:00,164.7,165.57,164.57,165.19,22754.0,158.2925,159.1286,158.1675,158.7634,22754.0
2021-01-28 11:15:00,165.24,165.57,164.24,164.67,13182.0,158.8115,159.1286,157.8504,158.2636,13182.0
2021-01-28 11:20:00,164.67,164.73,164.14,164.14,12230.0,158.2636,158.3213,157.7543,157.7543,12230.0
2021-01-28 11:25:00,164.13,164.55,164.03,164.34,8374.0,157.7446,158.1483,157.6485,157.9465,8374.0
2021-01-28 11:30:00,164.52,164.81,164.27,164.66,21956.0,158.1195,158.3982,157.8792,158.254,21956.0
2021-01-28 11:35:00,164.8,165.6,164.79,164.87,5023.0,158.3886,159.1575,158.379,158.4559,5023.0
2021-01-28 11:40:00,164.98,165.58,164.89,165.41,9336.0,158.5616,159.1382,158.4751,158.9748,9336.0
2021-01-28 11:45:00,165.34,165.68,165.16,165.68,13377.0,158.9076,159.2343,158.7346,159.2343,13377.0
2021-01-28 11:50:00,165.6,165.97,165.51,165.75,5002.0,159.1575,159.5131,159.071,159.3016,5002.0
2021-01-28 11:55:00,165.75,166.22,165.7,165.7,8496.0,159.3016,159.7533,159.2536,159.2536,8496.0
2021-01-28 12:00:00,166.05,166.22,165.67,165.7,4797.0,159.5899,159.7533,159.2247,159.2536,4797.0
2021-01-28 12:05:00,165.92,166.06,165.6,165.68,4502.0,159.465,159.5996,159.1575,159.2343,4502.0
2021-01-28 12:10:00,165.68,165.76,165.07,165.12,9281.0,159.2343,159.3112,158.6481,158.6961,9281.0
2021-01-28 12:15:00,165.12,165.41,165.03,165.09,4882.0,158.6961,158.9748,158.6096,158.6673,4882.0
2021-01-28 12:20:00,165.17,165.43,165.05,165.43,7090.0,158.7442,158.9941,158.6289,158.9941,7090.0
2021-01-28 12:25:00,165.42,165.51,165.09,165.38,5348.0,158.9845,159.071,158.6673,158.946,5348.0
2021-01-28 12:30:00,165.6,165.66,165.33,165.56,5334.0,159.1575,159.2151,158.898,159.119,5334.0
2021-01-28 12:35:00,165.56,165.57,165.34,165.45,4791.0,159.119,159.1286,158.9076,159.0133,4791.0
2021-01-28 12:40:00,165.57,165.57,165.22,165.23,5303.0,159.1286,159.1286,158.7922,158.8018,5303.0
2021-01-28 12:45:00,165.2,165.66,165.2,165.66,8199.0,158.773,159.2151,158.773,159.2151,8199.0
2021-01-28 12:50:00,165.78,165.78,165.4,165.48,14094.0,159.3305,159.3305,158.9652,159.0421,14094.0
2021-01-28 12:55:00,165.53,165.77,165.25,165.25,12007.0,159.0902,159.3208,158.8211,158.8211,12007.0
2021-01-28 13:00:00,165.29,165.43,165.06,165.36,8637.0,158.8595,158.9941,158.6385,158.9268,8637.0
2021-01-28 13:05:00,165.36,165.45,165.22,165.36,9313.0,158.9268,159.0133,158.7922,158.9268,9313.0
2021-01-28 13:10:00,165.42,165.42,165.07,165.27,10373.0,158.9845,158.9845,158.6481,158.8403,10373.0
2021-01-28 13:15:00,165.28,165.28,165.0,165.18,12181.0,158.8499,158.8499,158.5808,158.7538,12181.0
2021-01-28 13:20:00,165.16,165.39,165.07,165.33,5275.0,158.7346,158.9556,158.6481,158.898,5275.0
2021-01-28 13:25:00,165.33,165.35,165.05,165.09,10168.0,158.898,158.9172,158.6289,158.6673,10168.0
2021-01-28 13:30:00,165.18,165.26,165.04,165.25,13695.0,158.7538,158.8307,158.6192,158.8211,13695.0
2021-01-28 13:35:00,165.33,165.57,165.28,165.4,6721.0,158.898,159.1286,158.8499,158.9652,6721.0
2021-01-28 13:40:00,165.35,165.52,165.25,165.47,9288.0,158.9172,159.0806,158.8211,159.0325,9288.0
2021-01-28 13:45:00,165.47,165.65,165.39,165.55,14775.0,159.0325,159.2055,158.9556,159.1094,14775.0
2021-01-28 13:50:00,165.53,166.1,165.5,165.96,7599.0,159.0902,159.638,159.0613,159.5034,7599.0
2021-01-28 13:55:00,165.96,166.18,165.9,166.18,7231.0,159.5034,159.7149,159.4458,159.7149,7231.0
2021-01-28 14:00:00,166.28,166.28,165.68,165.68,7047.0,159.811,159.811,159.2343,159.2343,7047.0
2021-01-28 14:05:00,165.62,165.74,165.18,165.57,9667.0,159.1767,159.292,158.7538,159.1286,9667.0
2021-01-28 14:10:00,165.62,165.62,165.22,165.5,6294.0,159.1767,159.1767,158.7922,159.0613,6294.0
2021-01-28 14:15:00,165.44,165.64,165.04,165.07,6901.0,159.0037,159.1959,158.6192,158.6481,6901.0
2021-01-28 14:20:00,165.18,165.37,164.92,165.01,10261.0,158.7538,158.9364,158.5039,158.5904,10261.0
2021-01-28 14:25:00,164.99,165.54,164.98,165.41,6960.0,158.5712,159.0998,158.5616,158.9748,6960.0
2021-01-28 14:30:00,165.44,165.84,165.44,165.62,5540.0,159.0037,159.3881,159.0037,159.1767,5540.0
2021-01-28 14:35:00,165.74,165.94,165.59,165.87,6581.0,159.292,159.4842,159.1478,159.4169,6581.0
2021-01-28 14:40:00,165.97,166.04,165.81,165.97,6872.0,159.5131,159.5803,159.3593,159.5131,6872.0
2021-01-28 14:45:00,165.96,166.34,165.93,166.33,11960.0,159.5034,159.8687,159.4746,159.8591,11960.0
2021-01-28 14:50:00,166.32,166.52,166.02,166.14,9807.0,159.8494,160.0417,159.5611,159.6764,9807.0
2021-01-28 14:55:00,166.21,166.64,166.14,166.41,16087.0,159.7437,160.157,159.6764,159.9359,16087.0
2021-01-28 15:00:00,166.42,166.44,166.07,166.28,8348.0,159.9456,159.9648,159.6092,159.811,8348.0
2021-01-28 15:05:00,166.24,166.44,165.99,166.05,10392.0,159.7726,159.9648,159.5323,159.5899,10392.0
2021-01-28 15:10:00,165.97,166.44,165.82,166.25,14770.0,159.5131,159.9648,159.3689,159.7822,14770.0
2021-01-28 15:15:00,166.31,166.31,165.71,165.86,14705.0,159.8398,159.8398,159.2632,159.4073,14705.0
2021-01-28 15:20:00,165.78,165.83,165.47,165.6,23556.0,159.3305,159.3785,159.0325,159.1575,23556.0
2021-01-28 15:25:00,165.59,165.7,165.24,165.24,11504.0,159.1478,159.2536,158.8115,158.8115,11504.0
2021-01-28 15:30:00,165.22,165.59,164.9,164.92,14258.0,158.7922,159.1478,158.4847,158.5039,14258.0
2021-01-28 15:35:00,164.88,165.06,164.68,165.0,14370.0,158.4655,158.6385,158.2732,158.5808,14370.0
2021-01-28 15:40:00,165.12,165.16,164.48,164.66,12785.0,158.6961,158.7346,158.081,158.254,12785.0
2021-01-28 15:45:00,164.7,165.18,164.44,164.93,17874.0,158.2925,158.7538,158.0426,158.5135,17874.0
2021-01-28 15:50:00,165.06,165.07,164.48,164.76,39007.0,158.6385,158.6481,158.081,158.3501,39007.0
2021-01-28 15:55:00,164.76,164.76,163.69,163.86,120170.0,158.3501,158.3501,157.3218,157.4851,120170.0
2021-01-29 09:30:00,162.83,163.3,160.72,160.78,28346.0,156.4952,156.9469,154.4673,154.525,28346.0
2021-01-29 09:35:00,160.75,161.68,160.3,161.29,14501.0,154.4961,155.39,154.0636,155.0151,14501.0
2021-01-29 09:40:00,161.28,163.01,160.55,162.75,16008.0,155.0055,156.6682,154.3039,156.4183,16008.0
2021-01-29 09:45:00,162.89,163.67,162.11,162.9,16430.0,156.5529,157.3025,155.8032,156.5625,16430.0
2021-01-29 09:50:00,162.85,162.86,161.93,162.55,8403.0,156.5144,156.5241,155.6302,156.2261,8403.0
2021-01-29 09:55:00,162.51,163.51,162.51,163.39,5239.0,156.1877,157.1488,156.1877,157.0334,5239.0
2021-01-29 10:00:00,163.31,163.67,162.97,163.49,13023.0,156.9565,157.3025,156.6298,157.1295,13023.0
2021-01-29 10:05:00,163.56,165.17,163.55,165.02,11438.0,157.1968,158.7442,157.1872,158.6,11438.0
2021-01-29 10:10:00,165.03,165.58,164.79,165.11,16755.0,158.6096,159.1382,158.379,158.6865,16755.0
2021-01-29 10:15:00,165.11,165.28,164.48,164.9,8843.0,158.6865,158.8499,158.081,158.4847,8843.0
2021-01-29 10:20:00,165.04,165.87,164.89,165.72,9103.0,158.6192,159.4169,158.4751,159.2728,9103.0
2021-01-29 10:25:00,165.72,165.72,164.97,165.05,5312.0,159.2728,159.2728,158.552,158.6289,5312.0
2021-01-29 10:30:00,164.89,165.0,164.01,164.02,8297.0,158.4751,158.5808,157.6293,157.6389,8297.0
2021-01-29 10:35:00,164.0,164.11,163.78,164.11,7074.0,157.6197,157.7254,157.4083,157.7254,7074.0
2021-01-29 10:40:00,164.03,164.3,163.76,164.01,10827.0,157.6485,157.908,157.389,157.6293,10827.0
2021-01-29 10:45:00,164.11,164.69,163.76,164.65,20693.0,157.7254,158.2829,157.389,158.2444,20693.0
2021-01-29 10:50:00,164.57,164.86,164.51,164.82,7851.0,158.1675,158.4462,158.1099,158.4078,7851.0
2021-01-29 10:55:00,164.83,165.09,164.76,165.0,5185.0,158.4174,158.6673,158.3501,158.5808,5185.0
2021-01-29 11:00:00,164.95,165.14,164.2,164.27,63973.0,158.5327,158.7153,157.8119,157.8792,63973.0
2021-01-29 11:05:00,164.31,164.31,163.69,164.04,6565.0,157.9176,157.9176,157.3218,157.6581,6565.0
2021-01-29 11:10:00,163.94,163.96,163.4,163.7,5156.0,157.562,157.5813,157.043,157.3314,5156.0
2021-01-29 11:15:00,163.59,164.14,163.53,163.92,6725.0,157.2257,157.7543,157.168,157.5428,6725.0
2021-01-29 11:20:00,163.79,164.03,163.67,163.91,6211.0,157.4179,157.6485,157.3025,157.5332,6211.0
2021-01-29 11:25:00,163.95,164.16,163.15,163.16,8119.0,157.5716,157.7735,156.8028,156.8124,8119.0
2021-01-29 11:30:00,163.07,163.41,162.35,162.35,10270.0,156.7259,157.0527,156.0339,156.0339,10270.0
2021-01-29 11:35:00,162.57,162.79,162.35,162.79,2370.0,156.2453,156.4568,156.0339,156.4568,2370.0
2021-01-29 11:40:00,162.81,163.31,162.78,162.99,7101.0,156.476,156.9565,156.4472,156.649,7101.0
2021-01-29 11:45:00,162.99,163.13,162.93,163.02,5095.0,156.649,156.7835,156.5913,156.6778,5095.0
2021-01-29 11:50:00,162.97,163.05,162.88,162.9,5254.0,156.6298,156.7067,156.5433,156.5625,5254.0
2021-01-29 11:55:00,162.95,163.21,162.94,163.05,4840.0,156.6105,156.8604,156.6009,156.7067,4840.0
2021-01-29 12:00:00,163.11,163.18,162.73,162.93,9994.0,156.7643,156.8316,156.3991,156.5913,9994.0
2021-01-29 12:05:00,162.99,163.0,162.48,162.5,12157.0,156.649,156.6586,156.1588,156.1781,12157.0
2021-01-29 12:10:00,162.53,162.73,162.4,162.45,6261.0,156.2069,156.3991,156.0819,156.13,6261.0
2021-01-29 12:15:00,162.29,162.29,161.85,161.85,4618.0,155.9762,155.9762,155.5533,155.5533,4618.0
2021-01-29 12:20:00,161.76,161.82,161.38,161.82,4666.0,155.4668,155.5245,155.1016,155.5245,4666.0
2021-01-29 12:25:00,161.83,161.83,161.52,161.52,2461.0,155.5341,155.5341,155.2362,155.2362,2461.0
2021-01-29 12:30:00,161.59,161.71,161.32,161.53,4364.0,155.3035,155.4188,155.044,155.2458,4364.0
2021-01-29 12:35:00,161.44,161.67,161.15,161.15,5227.0,155.1593,155.3803,154.8806,154.8806,5227.0
2021-01-29 12:40:00,161.21,161.86,161.21,161.4,11471.0,154.9382,155.563,154.9382,155.1209,11471.0
2021-01-29 12:45:00,161.33,161.33,160.1,160.27,14923.0,155.0536,155.0536,153.8714,154.0348,14923.0
2021-01-29 12:50:00,160.48,161.09,160.48,160.91,12597.0,154.2366,154.8229,154.2366,154.6499,12597.0
2021-01-29 12:55:00,160.88,161.08,160.46,160.46,9728.0,154.6211,154.8133,154.2174,154.2174,9728.0
2021-01-29 13:00:00,160.44,160.73,160.28,160.57,4713.0,154.1982,154.4769,154.0444,154.3231,4713.0
2021-01-29 13:05:00,160.53,160.57,160.23,160.38,7421.0,154.2847,154.3231,153.9964,154.1405,7421.0
2021-01-29 13:10:00,160.24,160.48,160.08,160.11,6461.0,154.006,154.2366,153.8522,153.881,6461.0
2021-01-29 13:15:00,160.08,160.11,159.7,159.82,5219.0,153.8522,153.881,153.487,153.6023,5219.0
2021-01-29 13:20:00,159.93,160.65,159.77,160.61,21310.0,153.708,154.4,153.5543,154.3616,21310.0
2021-01-29 13:25:00,160.58,161.25,160.57,161.18,9967.0,154.3328,154.9767,154.3231,154.9094,9967.0
2021-01-29 13:30:00,161.11,161.19,160.75,160.94,11455.0,154.8421,154.919,154.4961,154.6787,11455.0
2021-01-29 13:35:00,160.97,161.06,160.77,160.97,7334.0,154.7076,154.7941,154.5154,154.7076,7334.0
2021-01-29 13:40:00,160.85,161.1,160.8,160.92,6502.0,154.5922,154.8325,154.5442,154.6595,6502.0
2021-01-29 13:45:00,160.93,161.11,160.57,160.57,5683.0,154.6691,154.8421,154.3231,154.3231,5683.0
2021-01-29 13:50:00,160.67,161.0,160.67,160.97,6671.0,154.4193,154.7364,154.4193,154.7076,6671.0
2021-01-29 13:55:00,160.98,161.07,160.64,160.72,4945.0,154.7172,154.8037,154.3904,154.4673,4945.0
2021-01-29 14:00:00,160.78,161.39,160.77,161.39,12268.0,154.525,155.1112,154.5154,155.1112,12268.0
2021-01-29 14:05:00,161.26,161.65,161.26,161.65,5914.0,154.9863,155.3611,154.9863,155.3611,5914.0
2021-01-29 14:10:00,161.65,161.85,161.54,161.67,7736.0,155.3611,155.5533,155.2554,155.3803,7736.0
2021-01-29 14:15:00,161.69,161.81,161.61,161.81,4212.0,155.3996,155.5149,155.3227,155.5149,4212.0
2021-01-29 14:20:00,161.85,161.85,161.54,161.69,12374.0,155.5533,155.5533,155.2554,155.3996,12374.0
2021-01-29 14:25:00,161.72,161.82,161.51,161.82,6309.0,155.4284,155.5245,155.2266,155.5245,6309.0
2021-01-29 14:30:00,161.69,161.74,161.32,161.54,6442.0,155.3996,155.4476,155.044,155.2554,6442.0
2021-01-29 14:35:00,161.63,161.89,161.48,161.67,6093.0,155.3419,155.5918,155.1977,155.3803,6093.0
2021-01-29 14:40:00,161.62,161.75,161.24,161.43,5059.0,155.3323,155.4572,154.9671,155.1497,5059.0
2021-01-29 14:45:00,161.49,161.96,161.47,161.87,6520.0,155.2073,155.6591,155.1881,155.5726,6520.0
2021-01-29 14:50:00,161.8,161.98,161.58,161.59,5167.0,155.5053,155.6783,155.2938,155.3035,5167.0
2021-01-29 14:55:00,161.55,161.72,161.51,161.6,5800.0,155.265,155.4284,155.2266,155.3131,5800.0
2021-01-29 15:00:00,161.6,162.63,161.6,162.6,21490.0,155.3131,156.303,155.3131,156.2742,21490.0
2021-01-29 15:05:00,162.66,162.66,162.4,162.4,8806.0,156.3318,156.3318,156.0819,156.0819,8806.0
2021-01-29 15:10:00,162.51,162.74,162.41,162.61,4071.0,156.1877,156.4087,156.0916,156.2838,4071.0
2021-01-29 15:15:00,162.61,162.7,162.42,162.61,5261.0,156.2838,156.3703,156.1012,156.2838,5261.0
2021-01-29 15:20:00,162.62,163.04,162.62,162.94,5314.0,156.2934,156.697,156.2934,156.6009,5314.0
2021-01-29 15:25:00,162.99,163.13,162.73,162.88,6589.0,156.649,156.7835,156.3991,156.5433,6589.0
2021-01-29 15:30:00,162.9,163.61,162.89,163.43,10169.0,156.5625,157.2449,156.5529,157.0719,10169.0
2021-01-29 15:35:00,163.43,163.49,162.76,162.84,14314.0,157.0719,157.1295,156.4279,156.5048,14314.0
2021-01-29 15:40:00,162.82,163.01,162.64,162.81,14914.0,156.4856,156.6682,156.3126,156.476,14914.0
2021-01-29 15:45:00,162.81,163.5,162.49,163.5,23755.0,156.476,157.1392,156.1684,157.1392,23755.0
2021-01-29 15:50:00,163.18,163.95,163.12,163.44,37679.0,156.8316,157.5716,156.7739,157.0815,37679.0
2021-01-29 15:55:00,163.48,164.23,162.4,162.67,91417.0,157.1199,157.8408,156.0819,156.3414,91417.0
2021-02-01 09:30:00,164.47,164.92,163.52,164.67,18893.0,158.0714,158.5039,157.1584,158.2636,18893.0
2021-02-01 09:35:00,164.64,166.27,164.43,165.66,35736.0,158.2348,159.8014,158.033,159.2151,35736.0
2021-02-01 09:40:00,165.95,167.9,165.95,167.88,30520.0,159.4938,161.368,159.4938,161.3488,30520.0
2021-02-01 09:45:00,167.88,167.89,166.81,167.1,23513.0,161.3488,161.3584,160.3204,160.5991,23513.0
2021-02-01 09:50:00,166.84,167.29,166.14,166.15,18884.0,160.3492,160.7817,159.6764,159.6861,18884.0
2021-02-01 09:55:00,166.3,167.17,166.16,166.41,21613.0,159.8302,160.6664,159.6957,159.9359,21613.0
2021-02-01 10:00:00,166.26,166.34,165.54,166.34,16056.0,159.7918,159.8687,159.0998,159.8687,16056.0
2021-02-01 10:05:00,166.16,166.46,165.72,165.72,11660.0,159.6957,159.984,159.2728,159.2728,11660.0
2021-02-01 10:10:00,165.77,165.94,165.25,165.78,10648.0,159.3208,159.4842,158.8211,159.3305,10648.0
2021-02-01 10:15:00,165.68,167.08,165.61,166.89,31206.0,159.2343,160.5799,159.1671,160.3973,31206.0
2021-02-01 10:20:00,166.93,167.16,166.74,166.82,27930.0,160.4357,160.6568,160.2531,160.33,27930.0
2021-02-01 10:25:00,166.67,166.91,166.35,166.58,18625.0,160.1858,160.4165,159.8783,160.0993,18625.0
2021-02-01 10:30:00,166.45,166.57,166.26,166.55,8522.0,159.9744,160.0897,159.7918,160.0705,8522.0
2021-02-01 10:35:00,166.56,166.67,166.28,166.53,8998.0,160.0801,160.1858,159.811,160.0513,8998.0
2021-02-01 10:40:00,166.41,166.53,166.1,166.11,14852.0,159.9359,160.0513,159.638,159.6476,14852.0
2021-02-01 10:45:00,166.12,166.58,166.09,166.56,9233.0,159.6572,160.0993,159.6284,160.0801,9233.0
2021-02-01 10:50:00,166.56,166.65,166.0,166.0,22447.0,160.0801,160.1666,159.5419,159.5419,22447.0
2021-02-01 10:55:00,166.06,166.45,165.88,166.36,15049.0,159.5996,159.9744,159.4266,159.8879,15049.0
2021-02-01 11:00:00,166.47,166.52,166.21,166.45,15929.0,159.9936,160.0417,159.7437,159.9744,15929.0
2021-02-01 11:05:00,166.56,166.81,166.56,166.63,11152.0,160.0801,160.3204,160.0801,160.1474,11152.0
2021-02-01 11:10:00,166.71,166.89,166.63,166.77,15995.0,160.2243,160.3973,160.1474,160.2819,15995.0
2021-02-01 11:15:00,166.81,167.09,166.75,167.09,10598.0,160.3204,160.5895,160.2627,160.5895,10598.0
2021-02-01 11:20:00,167.08,167.7,166.99,167.68,9925.0,160.5799,161.1758,160.4934,161.1565,9925.0
2021-02-01 11:25:00,167.71,167.9,167.32,167.36,9427.0,161.1854,161.368,160.8105,160.849,9427.0
2021-02-01 11:30:00,167.36,167.42,166.98,167.17,10789.0,160.849,160.9066,160.4838,160.6664,10789.0
2021-02-01 11:35:00,167.15,167.23,166.95,167.08,8693.0,160.6472,160.724,160.4549,160.5799,8693.0
2021-02-01 11:40:00,167.13,167.54,167.07,167.25,7760.0,160.6279,161.022,160.5703,160.7433,7760.0
2021-02-01 11:45:00,167.26,167.47,167.07,167.2,8924.0,160.7529,160.9547,160.5703,160.6952,8924.0
2021-02-01 11:50:00,167.11,167.32,166.9,167.06,8128.0,160.6087,160.8105,160.4069,160.5607,8128.0
2021-02-01 11:55:00,167.03,167.2,166.82,166.94,9362.0,160.5318,160.6952,160.33,160.4453,9362.0
2021-02-01 12:00:00,166.94,167.1,166.86,166.87,6571.0,160.4453,160.5991,160.3684,160.378,6571.0
2021-02-01 12:05:00,166.87,167.46,166.81,167.22,18272.0,160.378,160.9451,160.3204,160.7144,18272.0
2021-02-01 12:10:00,167.15,167.57,166.96,167.49,18041.0,160.6472,161.0508,160.4645,160.9739,18041.0
2021-02-01 12:15:00,167.47,167.68,167.43,167.68,7431.0,160.9547,161.1565,160.9163,161.1565,7431.0
2021-02-01 12:20:00,167.68,168.03,167.68,167.87,19284.0,161.1565,161.4929,161.1565,161.3391,19284.0
2021-02-01 12:25:00,167.94,167.94,167.33,167.38,6550.0,161.4064,161.4064,160.8201,160.8682,6550.0
2021-02-01 12:30:00,167.42,167.72,167.35,167.57,7692.0,160.9066,161.195,160.8394,161.0508,7692.0
2021-02-01 12:35:00,167.59,167.61,167.49,167.61,6856.0,161.07,161.0893,160.9739,161.0893,6856.0
2021-02-01 12:40:00,167.64,167.89,167.64,167.78,7338.0,161.1181,161.3584,161.1181,161.2526,7338.0
2021-02-01 12:45:00,167.75,168.12,167.7,168.05,8600.0,161.2238,161.5794,161.1758,161.5121,8600.0
2021-02-01 12:50:00,168.1,168.27,167.96,167.98,9797.0,161.5602,161.7236,161.4256,161.4449,9797.0
2021-02-01 12:55:00,167.97,168.11,167.96,167.99,2604.0,161.4352,161.5698,161.4256,161.4545,2604.0
2021-02-01 13:00:00,168.0,168.1,167.94,168.1,7601.0,161.4641,161.5602,161.4064,161.5602,7601.0
2021-02-01 13:05:00,168.05,168.16,168.01,168.13,5452.0,161.5121,161.6179,161.4737,161.589,5452.0
2021-02-01 13:10:00,168.14,168.28,168.02,168.14,8258.0,161.5986,161.7332,161.4833,161.5986,8258.0
2021-02-01 13:15:00,168.13,168.21,167.99,168.16,7500.0,161.589,161.6659,161.4545,161.6179,7500.0
2021-02-01 13:20:00,168.13,168.61,168.07,168.59,15789.0,161.589,162.0504,161.5314,162.0311,15789.0
2021-02-01 13:25:00,168.61,168.95,168.53,168.85,16087.0,162.0504,162.3771,161.9735,162.281,16087.0
2021-02-01 13:30:00,168.91,169.0,168.79,168.92,14755.0,162.3387,162.4252,162.2233,162.3483,14755.0
2021-02-01 13:35:00,168.92,168.92,168.64,168.88,15438.0,162.3483,162.3483,162.0792,162.3098,15438.0
2021-02-01 13:40:00,168.83,169.04,168.81,168.91,6801.0,162.2618,162.4636,162.2426,162.3387,6801.0
2021-02-01 13:45:00,168.91,168.92,168.37,168.46,7432.0,162.3387,162.3483,161.8197,161.9062,7432.0
2021-02-01 13:50:00,168.46,168.83,168.39,168.78,10258.0,161.9062,162.2618,161.8389,162.2137,10258.0
2021-02-01 13:55:00,168.73,168.8,168.59,168.78,11922.0,162.1657,162.233,162.0311,162.2137,11922.0
2021-02-01 14:00:00,168.78,168.78,167.94,168.39,10410.0,162.2137,162.2137,161.4064,161.8389,10410.0
2021-02-01 14:05:00,168.41,168.56,168.32,168.4,7492.0,161.8581,162.0023,161.7716,161.8485,7492.0
2021-02-01 14:10:00,168.44,168.93,168.44,168.93,11221.0,161.887,162.3579,161.887,162.3579,11221.0
2021-02-01 14:15:00,168.93,169.26,168.93,169.06,11798.0,162.3579,162.6751,162.3579,162.4828,11798.0
2021-02-01 14:20:00,169.15,169.42,168.74,168.94,12273.0,162.5693,162.8288,162.1753,162.3675,12273.0
2021-02-01 14:25:00,168.98,169.13,168.7,168.7,4521.0,162.406,162.5501,162.1368,162.1368,4521.0
2021-02-01 14:30:00,168.72,168.85,168.61,168.67,6052.0,162.1561,162.281,162.0504,162.108,6052.0
2021-02-01 14:35:00,168.67,168.76,168.63,168.65,6461.0,162.108,162.1945,162.0696,162.0888,6461.0
2021-02-01 14:40:00,168.66,168.79,168.61,168.79,4898.0,162.0984,162.2233,162.0504,162.2233,4898.0
2021-02-01 14:45:00,168.79,168.9,168.71,168.73,5934.0,162.2233,162.3291,162.1465,162.1657,5934.0
2021-02-01 14:50:00,168.7,168.73,168.55,168.73,5691.0,162.1368,162.1657,161.9927,162.1657,5691.0
2021-02-01 14:55:00,168.69,168.76,168.53,168.59,5665.0,162.1272,162.1945,161.9735,162.0311,5665.0
2021-02-01 15:00:00,168.67,168.87,168.63,168.74,6011.0,162.108,162.3002,162.0696,162.1753,6011.0
2021-02-01 15:05:00,168.76,168.76,168.6,168.66,4253.0,162.1945,162.1945,162.0407,162.0984,4253.0
2021-02-01 15:10:00,168.66,168.68,168.27,168.47,8413.0,162.0984,162.1176,161.7236,161.9158,8413.0
2021-02-01 15:15:00,168.53,168.72,168.44,168.5,9612.0,161.9735,162.1561,161.887,161.9446,9612.0
2021-02-01 15:20:00,168.58,168.64,168.27,168.34,6513.0,162.0215,162.0792,161.7236,161.7909,6513.0
2021-02-01 15:25:00,168.4,168.48,168.17,168.25,20755.0,161.8485,161.9254,161.6275,161.7044,20755.0
2021-02-01 15:30:00,168.27,168.42,168.18,168.3,17626.0,161.7236,161.8677,161.6371,161.7524,17626.0
2021-02-01 15:35:00,168.27,168.64,168.26,168.61,25247.0,161.7236,162.0792,161.714,162.0504,25247.0
2021-02-01 15:40:00,168.55,168.65,168.41,168.51,16106.0,161.9927,162.0888,161.8581,161.9542,16106.0
2021-02-01 15:45:00,168.45,168.48,167.99,168.03,33944.0,161.8966,161.9254,161.4545,161.4929,33944.0
2021-02-01 15:50:00,168.03,168.23,167.8,168.01,44158.0,161.4929,161.6851,161.2719,161.4737,44158.0
2021-02-01 15:55:00,168.03,168.12,167.44,167.59,117609.0,161.4929,161.5794,160.9259,161.07,117609.0
2021-02-02 09:30:00,168.71,169.68,166.42,168.02,100530.0,162.1465,163.0787,159.9456,161.4833,100530.0
2021-02-02 09:35:00,167.74,169.96,167.35,169.51,39617.0,161.2142,163.3478,160.8394,162.9153,39617.0
2021-02-02 09:40:00,169.51,169.98,168.8,169.42,85504.0,162.9153,163.3671,162.233,162.8288,85504.0
2021-02-02 09:45:00,169.53,169.6,167.69,167.72,42268.0,162.9346,163.0018,161.1661,161.195,42268.0
2021-02-02 09:50:00,167.72,167.89,166.07,167.42,54396.0,161.195,161.3584,159.6092,160.9066,54396.0
2021-02-02 09:55:00,167.21,167.6,166.68,167.22,37601.0,160.7048,161.0796,160.1954,160.7144,37601.0
2021-02-02 10:00:00,167.07,169.44,167.07,168.61,33724.0,160.5703,162.8481,160.5703,162.0504,33724.0
2021-02-02 10:05:00,168.82,169.91,168.72,169.62,32458.0,162.2522,163.2998,162.1561,163.0211,32458.0
2021-02-02 10:10:00,169.71,169.78,168.74,169.45,21405.0,163.1076,163.1748,162.1753,162.8577,21405.0
2021-02-02 10:15:00,169.76,169.89,169.19,169.89,18604.0,163.1556,163.2806,162.6078,163.2806,18604.0
2021-02-02 10:20:00,169.99,170.62,169.9,170.62,24307.0,163.3767,163.9822,163.2902,163.9822,24307.0
2021-02-02 10:25:00,170.65,170.92,169.86,170.02,20118.0,164.011,164.2705,163.2517,163.4055,20118.0
2021-02-02 10:30:00,170.19,170.44,170.11,170.29,20808.0,163.5689,163.8092,163.492,163.665,20808.0
2021-02-02 10:35:00,170.28,170.28,169.21,169.44,11181.0,163.6554,163.6554,162.627,162.8481,11181.0
2021-02-02 10:40:00,169.44,169.59,169.08,169.41,10309.0,162.8481,162.9922,162.5021,162.8192,10309.0
2021-02-02 10:45:00,169.4,169.69,169.21,169.43,7078.0,162.8096,163.0883,162.627,162.8384,7078.0
2021-02-02 10:50:00,169.26,169.3,168.37,168.52,22580.0,162.6751,162.7135,161.8197,161.9639,22580.0
2021-02-02 10:55:00,168.58,169.19,168.42,168.82,12204.0,162.0215,162.6078,161.8677,162.2522,12204.0
2021-02-02 11:00:00,168.66,168.94,168.64,168.75,7025.0,162.0984,162.3675,162.0792,162.1849,7025.0
2021-02-02 11:05:00,168.75,168.84,168.15,168.15,11341.0,162.1849,162.2714,161.6082,161.6082,11341.0
2021-02-02 11:10:00,168.02,168.02,167.02,167.39,14556.0,161.4833,161.4833,160.5222,160.8778,14556.0
2021-02-02 11:15:00,167.17,168.22,167.11,168.22,15830.0,160.6664,161.6755,160.6087,161.6755,15830.0
2021-02-02 11:20:00,168.15,168.18,167.01,167.27,12643.0,161.6082,161.6371,160.5126,160.7625,12643.0
2021-02-02 11:25:00,167.09,167.26,166.35,166.41,7000.0,160.5895,160.7529,159.8783,159.9359,7000.0
2021-02-02 11:30:00,166.34,167.19,166.33,167.12,18179.0,159.8687,160.6856,159.8591,160.6183,18179.0
2021-02-02 11:35:00,167.21,167.43,166.89,167.11,11611.0,160.7048,160.9163,160.3973,160.6087,11611.0
2021-02-02 11:40:00,166.95,167.29,166.79,166.96,14731.0,160.4549,160.7817,160.3012,160.4645,14731.0
2021-02-02 11:45:00,166.97,167.07,166.84,167.01,5712.0,160.4742,160.5703,160.3492,160.5126,5712.0
2021-02-02 11:50:00,167.03,167.38,166.94,167.38,14547.0,160.5318,160.8682,160.4453,160.8682,14547.0
2021-02-02 11:55:00,167.39,167.64,167.09,167.09,13582.0,160.8778,161.1181,160.5895,160.5895,13582.0
2021-02-02 12:00:00,167.14,167.33,166.94,167.03,6713.0,160.6375,160.8201,160.4453,160.5318,6713.0
2021-02-02 12:05:00,167.03,167.45,166.87,167.02,14705.0,160.5318,160.9355,160.378,160.5222,14705.0
2021-02-02 12:10:00,166.87,166.94,166.4,166.79,15461.0,160.378,160.4453,159.9263,160.3012,15461.0
2021-02-02 12:15:00,166.79,166.87,166.43,166.43,12013.0,160.3012,160.378,159.9552,159.9552,12013.0
2021-02-02 12:20:00,166.39,166.54,166.3,166.36,12658.0,159.9167,160.0609,159.8302,159.8879,12658.0
2021-02-02 12:25:00,166.36,166.58,166.14,166.14,16099.0,159.8879,160.0993,159.6764,159.6764,16099.0
2021-02-02 12:30:00,166.23,166.39,166.1,166.15,6898.0,159.7629,159.9167,159.638,159.6861,6898.0
2021-02-02 12:35:00,166.16,166.34,166.15,166.17,7747.0,159.6957,159.8687,159.6861,159.7053,7747.0
2021-02-02 12:40:00,166.19,166.19,165.36,165.38,12416.0,159.7245,159.7245,158.9268,158.946,12416.0
2021-02-02 12:45:00,165.3,165.44,165.02,165.34,6102.0,158.8691,159.0037,158.6,158.9076,6102.0
2021-02-02 12:50:00,165.33,165.94,165.32,165.92,5963.0,158.898,159.4842,158.8883,159.465,5963.0
2021-02-02 12:55:00,165.97,166.21,165.81,166.2,12897.0,159.5131,159.7437,159.3593,159.7341,12897.0
2021-02-02 13:00:00,166.21,166.47,166.12,166.38,10289.0,159.7437,159.9936,159.6572,159.9071,10289.0
2021-02-02 13:05:00,166.4,166.86,166.39,166.7,7673.0,159.9263,160.3684,159.9167,160.2147,7673.0
2021-02-02 13:10:00,166.72,166.74,166.47,166.55,4200.0,160.2339,160.2531,159.9936,160.0705,4200.0
2021-02-02 13:15:00,166.54,166.58,166.32,166.32,2300.0,160.0609,160.0993,159.8494,159.8494,2300.0
2021-02-02 13:20:00,166.25,166.34,166.05,166.15,7846.0,159.7822,159.8687,159.5899,159.6861,7846.0
2021-02-02 13:25:00,166.16,166.3,166.08,166.14,9391.0,159.6957,159.8302,159.6188,159.6764,9391.0
2021-02-02 13:30:00,166.16,166.16,165.67,166.06,13081.0,159.6957,159.6957,159.2247,159.5996,13081.0
2021-02-02 13:35:00,165.98,166.27,165.93,166.24,8002.0,159.5227,159.8014,159.4746,159.7726,8002.0
2021-02-02 13:40:00,166.2,166.45,166.19,166.39,11269.0,159.7341,159.9744,159.7245,159.9167,11269.0
2021-02-02 13:45:00,166.45,166.57,166.25,166.37,6236.0,159.9744,160.0897,159.7822,159.8975,6236.0
2021-02-02 13:50:00,166.3,166.6,166.22,166.28,9148.0,159.8302,160.1185,159.7533,159.811,9148.0
2021-02-02 13:55:00,166.28,166.5,166.25,166.31,10861.0,159.811,160.0224,159.7822,159.8398,10861.0
2021-02-02 14:00:00,166.31,166.6,166.31,166.43,18253.0,159.8398,160.1185,159.8398,159.9552,18253.0
2021-02-02 14:05:00,166.47,166.68,166.47,166.57,10115.0,159.9936,160.1954,159.9936,160.0897,10115.0
2021-02-02 14:10:00,166.57,166.74,166.49,166.61,14410.0,160.0897,160.2531,160.0128,160.1282,14410.0
2021-02-02 14:15:00,166.61,166.61,165.77,165.93,16602.0,160.1282,160.1282,159.3208,159.4746,16602.0
2021-02-02 14:20:00,165.92,166.01,165.74,165.84,14035.0,159.465,159.5515,159.292,159.3881,14035.0
2021-02-02 14:25:00,165.88,166.04,165.73,165.73,14252.0,159.4266,159.5803,159.2824,159.2824,14252.0
2021-02-02 14:30:00,165.77,165.94,165.69,165.88,15983.0,159.3208,159.4842,159.244,159.4266,15983.0
2021-02-02 14:35:00,165.95,166.31,165.82,166.3,28064.0,159.4938,159.8398,159.3689,159.8302,28064.0
2021-02-02 14:40:00,166.28,166.35,166.08,166.18,9785.0,159.811,159.8783,159.6188,159.7149,9785.0
2021-02-02 14:45:00,166.12,166.45,166.08,166.27,40125.0,159.6572,159.9744,159.6188,159.8014,40125.0
2021-02-02 14:50:00,166.34,166.44,166.26,166.34,38567.0,159.8687,159.9648,159.7918,159.8687,38567.0
2021-02-02 14:55:00,166.43,166.57,166.32,166.44,22267.0,159.9552,160.0897,159.8494,159.9648,22267.0
2021-02-02 15:00:00,166.47,166.56,166.27,166.52,17067.0,159.9936,160.0801,159.8014,160.0417,17067.0
2021-02-02 15:05:00,166.43,166.57,166.39,166.49,21032.0,159.9552,160.0897,159.9167,160.0128,21032.0
2021-02-02 15:10:00,166.49,166.57,166.29,166.45,16809.0,160.0128,160.0897,159.8206,159.9744,16809.0
2021-02-02 15:15:00,166.45,166.46,166.19,166.45,18503.0,159.9744,159.984,159.7245,159.9744,18503.0
2021-02-02 15:20:00,166.43,166.48,166.14,166.22,16418.0,159.9552,160.0032,159.6764,159.7533,16418.0
2021-02-02 15:25:00,166.22,166.23,165.01,165.11,32303.0,159.7533,159.7629,158.5904,158.6865,32303.0
2021-02-02 15:30:00,165.12,165.69,165.12,165.63,27617.0,158.6961,159.244,158.6961,159.1863,27617.0
2021-02-02 15:35:00,165.67,165.72,165.45,165.67,42271.0,159.2247,159.2728,159.0133,159.2247,42271.0
2021-02-02 15:40:00,165.67,166.24,165.65,166.24,29017.0,159.2247,159.7726,159.2055,159.7726,29017.0
2021-02-02 15:45:00,166.2,166.65,166.04,166.46,42575.0,159.7341,160.1666,159.5803,159.984,42575.0
2021-02-02 15:50:00,166.39,166.66,166.16,166.31,97777.0,159.9167,160.1762,159.6957,159.8398,97777.0
2021-02-02 15:55:00,166.33,166.54,165.69,165.69,220850.0,159.8591,160.0609,159.244,159.244,220850.0
2021-02-03 09:30:00,166.19,166.37,165.14,166.37,48611.0,159.7245,159.8975,158.7153,159.8975,48611.0
2021-02-03 09:35:00,166.53,168.06,165.53,167.73,72159.0,160.0513,161.5217,159.0902,161.2046,72159.0
2021-02-03 09:40:00,167.97,168.24,167.01,167.94,60177.0,161.4352,161.6947,160.5126,161.4064,60177.0
2021-02-03 09:45:00,167.68,168.2,166.98,167.59,36842.0,161.1565,161.6563,160.4838,161.07,36842.0
2021-02-03 09:50:00,167.59,168.0,167.0,167.65,13821.0,161.07,161.4641,160.503,161.1277,13821.0
2021-02-03 09:55:00,167.68,167.89,166.91,167.88,23773.0,161.1565,161.3584,160.4165,161.3488,23773.0
2021-02-03 10:00:00,167.91,168.48,167.55,167.89,45716.0,161.3776,161.9254,161.0316,161.3584,45716.0
2021-02-03 10:05:00,167.89,168.58,167.89,168.54,18538.0,161.3584,162.0215,161.3584,161.9831,18538.0
2021-02-03 10:10:00,168.69,169.69,168.31,169.37,31768.0,162.1272,163.0883,161.762,162.7808,31768.0
2021-02-03 10:15:00,169.37,169.53,168.22,168.64,29745.0,162.7808,162.9346,161.6755,162.0792,29745.0
2021-02-03 10:20:00,168.5,169.05,168.4,168.95,13508.0,161.9446,162.4732,161.8485,162.3771,13508.0
2021-02-03 10:25:00,168.86,168.99,168.23,168.23,19624.0,162.2906,162.4156,161.6851,161.6851,19624.0
2021-02-03 10:30:00,168.23,168.55,167.82,168.24,15365.0,161.6851,161.9927,161.2911,161.6947,15365.0
2021-02-03 10:35:00,168.23,168.23,167.82,168.16,15053.0,161.6851,161.6851,161.2911,161.6179,15053.0
2021-02-03 10:40:00,168.23,168.9,168.0,168.82,25686.0,161.6851,162.3291,161.4641,162.2522,25686.0
2021-02-03 10:45:00,168.84,169.34,168.44,169.3,14175.0,162.2714,162.752,161.887,162.7135,14175.0
2021-02-03 10:50:00,169.3,169.54,169.04,169.51,18698.0,162.7135,162.9442,162.4636,162.9153,18698.0
2021-02-03 10:55:00,169.53,169.8,169.3,169.8,11333.0,162.9346,163.1941,162.7135,163.1941,11333.0
2021-02-03 11:00:00,169.89,170.81,169.89,170.7,36263.0,163.2806,164.1648,163.2806,164.059,36263.0
2021-02-03 11:05:00,170.7,171.09,170.4,171.04,11281.0,164.059,164.4339,163.7707,164.3858,11281.0
2021-02-03 11:10:00,171.0,171.32,170.89,171.26,13774.0,164.3474,164.6549,164.2416,164.5973,13774.0
2021-02-03 11:15:00,171.26,171.47,170.92,171.21,10337.0,164.5973,164.7991,164.2705,164.5492,10337.0
2021-02-03 11:20:00,171.05,171.36,171.0,171.18,7291.0,164.3954,164.6934,164.3474,164.5204,7291.0
2021-02-03 11:25:00,171.18,171.18,170.55,170.77,9916.0,164.5204,164.5204,163.9149,164.1263,9916.0
2021-02-03 11:30:00,170.81,171.24,170.64,170.97,8171.0,164.1648,164.578,164.0014,164.3185,8171.0
2021-02-03 11:35:00,171.08,171.43,170.83,171.41,10470.0,164.4243,164.7606,164.184,164.7414,10470.0
2021-02-03 11:40:00,171.26,171.7,171.26,171.44,6446.0,164.5973,165.0201,164.5973,164.7703,6446.0
2021-02-03 11:45:00,171.46,171.46,171.16,171.45,6821.0,164.7895,164.7895,164.5011,164.7799,6821.0
2021-02-03 11:50:00,171.45,171.86,170.9,170.9,17731.0,164.7799,165.1739,164.2513,164.2513,17731.0
2021-02-03 11:55:00,170.87,171.5,170.85,171.4,7487.0,164.2224,164.8279,164.2032,164.7318,7487.0
2021-02-03 12:00:00,171.44,171.74,171.35,171.67,9003.0,164.7703,165.0586,164.6838,164.9913,9003.0
2021-02-03 12:05:00,171.69,171.75,171.48,171.55,31669.0,165.0105,165.0682,164.8087,164.876,31669.0
2021-02-03 12:10:00,171.55,171.67,170.83,170.83,35710.0,164.876,164.9913,164.184,164.184,35710.0
2021-02-03 12:15:00,170.83,171.19,170.73,171.19,10898.0,164.184,164.53,164.0879,164.53,10898.0
2021-02-03 12:20:00,171.19,171.68,171.07,171.66,10845.0,164.53,165.0009,164.4146,164.9817,10845.0
2021-02-03 12:25:00,171.62,171.99,171.61,171.94,10711.0,164.9432,165.2989,164.9336,165.2508,10711.0
2021-02-03 12:30:00,171.93,172.03,171.62,171.63,9255.0,165.2412,165.3373,164.9432,164.9529,9255.0
2021-02-03 12:35:00,171.67,172.15,171.58,172.15,9868.0,164.9913,165.4526,164.9048,165.4526,9868.0
2021-02-03 12:40:00,172.15,172.18,171.85,172.11,8217.0,165.4526,165.4815,165.1643,165.4142,8217.0
2021-02-03 12:45:00,172.11,172.13,171.8,171.86,16180.0,165.4142,165.4334,165.1162,165.1739,16180.0
2021-02-03 12:50:00,171.86,171.88,171.38,171.39,10136.0,165.1739,165.1931,164.7126,164.7222,10136.0
2021-02-03 12:55:00,171.39,171.59,171.35,171.49,47547.0,164.7222,164.9144,164.6838,164.8183,47547.0
2021-02-03 13:00:00,171.54,171.88,171.54,171.84,14012.0,164.8664,165.1931,164.8664,165.1547,14012.0
2021-02-03 13:05:00,171.9,172.04,171.73,171.83,7399.0,165.2124,165.3469,165.049,165.1451,7399.0
2021-02-03 13:10:00,171.87,172.46,171.86,172.42,7820.0,165.1835,165.7506,165.1739,165.7121,7820.0
2021-02-03 13:15:00,172.38,172.85,172.24,172.68,16082.0,165.6737,166.1254,165.5391,165.962,16082.0
2021-02-03 13:20:00,172.65,172.65,171.69,171.91,16534.0,165.9332,165.9332,165.0105,165.222,16534.0
2021-02-03 13:25:00,171.91,172.19,171.66,172.11,5799.0,165.222,165.4911,164.9817,165.4142,5799.0
2021-02-03 13:30:00,172.21,172.21,171.92,172.11,7337.0,165.5103,165.5103,165.2316,165.4142,7337.0
2021-02-03 13:35:00,172.09,172.29,172.09,172.16,4118.0,165.395,165.5872,165.395,165.4622,4118.0
2021-02-03 13:40:00,172.18,172.43,172.09,172.09,25128.0,165.4815,165.7217,165.395,165.395,25128.0
2021-02-03 13:45:00,172.06,172.12,171.94,172.05,7130.0,165.3661,165.4238,165.2508,165.3565,7130.0
2021-02-03 13:50:00,172.02,172.31,172.0,172.3,4555.0,165.3277,165.6064,165.3085,165.5968,4555.0
2021-02-03 13:55:00,172.26,172.33,171.89,171.92,6636.0,165.5584,165.6256,165.2027,165.2316,6636.0
2021-02-03 14:00:00,171.91,171.95,171.71,171.85,5914.0,165.222,165.2604,165.0297,165.1643,5914.0
2021-02-03 14:05:00,171.82,172.08,171.77,172.03,9943.0,165.1355,165.3854,165.0874,165.3373,9943.0
2021-02-03 14:10:00,172.06,172.12,171.53,171.77,8847.0,165.3661,165.4238,164.8568,165.0874,8847.0
2021-02-03 14:15:00,171.77,171.98,171.75,171.94,8842.0,165.0874,165.2892,165.0682,165.2508,8842.0
2021-02-03 14:20:00,171.94,172.27,171.92,172.23,8537.0,165.2508,165.568,165.2316,165.5295,8537.0
2021-02-03 14:25:00,172.23,172.57,172.22,172.47,8225.0,165.5295,165.8563,165.5199,165.7602,8225.0
2021-02-03 14:30:00,172.49,172.66,172.49,172.64,8772.0,165.7794,165.9428,165.7794,165.9236,8772.0
2021-02-03 14:35:00,172.65,172.95,172.65,172.95,18087.0,165.9332,166.2215,165.9332,166.2215,18087.0
2021-02-03 14:40:00,172.95,172.98,172.85,172.89,7528.0,166.2215,166.2503,166.1254,166.1638,7528.0
2021-02-03 14:45:00,172.92,172.97,172.78,172.97,7801.0,166.1927,166.2407,166.0581,166.2407,7801.0
2021-02-03 14:50:00,172.98,172.98,172.7,172.94,11530.0,166.2503,166.2503,165.9812,166.2119,11530.0
2021-02-03 14:55:00,172.93,173.15,172.88,173.03,10296.0,166.2023,166.4137,166.1542,166.2984,10296.0
2021-02-03 15:00:00,173.05,173.19,172.95,172.95,11326.0,166.3176,166.4522,166.2215,166.2215,11326.0
2021-02-03 15:05:00,172.91,173.15,172.84,172.97,117647.0,166.1831,166.4137,166.1158,166.2407,117647.0
2021-02-03 15:10:00,172.86,173.09,172.84,173.09,10146.0,166.135,166.3561,166.1158,166.3561,10146.0
2021-02-03 15:15:00,173.08,173.11,172.91,172.91,16581.0,166.3464,166.3753,166.1831,166.1831,16581.0
2021-02-03 15:20:00,172.91,172.91,172.39,172.64,14454.0,166.1831,166.1831,165.6833,165.9236,14454.0
2021-02-03 15:25:00,172.64,172.89,172.5,172.5,14952.0,165.9236,166.1638,165.789,165.789,14952.0
2021-02-03 15:30:00,172.48,172.54,172.07,172.21,16744.0,165.7698,165.8275,165.3757,165.5103,16744.0
2021-02-03 15:35:00,172.14,172.3,171.97,172.25,37556.0,165.443,165.5968,165.2796,165.5487,37556.0
2021-02-03 15:40:00,172.25,172.25,171.87,171.93,41940.0,165.5487,165.5487,165.1835,165.2412,41940.0
2021-02-03 15:45:00,171.95,172.66,171.94,172.66,71776.0,165.2604,165.9428,165.2508,165.9428,71776.0
2021-02-03 15:50:00,172.63,173.68,172.56,173.62,98075.0,165.914,166.9231,165.8467,166.8654,98075.0
2021-02-03 15:55:00,173.63,173.96,173.01,173.02,146905.0,166.8751,167.1922,166.2792,166.2888,146905.0
2021-02-04 09:30:00,173.98,175.73,173.78,175.48,86214.0,167.2114,168.8934,167.0192,168.6531,86214.0
2021-02-04 09:35:00,175.19,175.32,173.36,175.12,18825.0,168.3744,168.4993,166.6156,168.3071,18825.0
2021-02-04 09:40:00,175.27,176.72,174.93,175.24,49361.0,168.4512,169.8448,168.1245,168.4224,49361.0
2021-02-04 09:45:00,175.48,175.6,174.5,175.28,9497.0,168.6531,168.7684,167.7112,168.4609,9497.0
2021-02-04 09:50:00,174.89,175.78,174.79,175.27,37007.0,168.086,168.9414,167.9899,168.4512,37007.0
2021-02-04 09:55:00,175.49,176.49,175.48,176.46,10780.0,168.6627,169.6238,168.6531,169.595,10780.0
2021-02-04 10:00:00,176.48,176.69,176.01,176.54,12556.0,169.6142,169.816,169.1625,169.6718,12556.0
2021-02-04 10:05:00,176.45,176.6,175.76,175.9,22362.0,169.5853,169.7295,168.9222,169.0567,22362.0
2021-02-04 10:10:00,175.9,175.9,175.42,175.61,24323.0,169.0567,169.0567,168.5954,168.778,24323.0
2021-02-04 10:15:00,175.72,176.27,175.64,176.27,13312.0,168.8837,169.4123,168.8069,169.4123,13312.0
2021-02-04 10:20:00,176.26,176.44,175.86,175.86,16686.0,169.4027,169.5757,169.0183,169.0183,16686.0
2021-02-04 10:25:00,175.88,175.88,175.1,175.52,11814.0,169.0375,169.0375,168.2879,168.6915,11814.0
2021-02-04 10:30:00,175.51,175.67,175.26,175.57,11727.0,168.6819,168.8357,168.4416,168.7396,11727.0
2021-02-04 10:35:00,175.57,175.86,175.48,175.55,12708.0,168.7396,169.0183,168.6531,168.7204,12708.0
2021-02-04 10:40:00,175.58,175.73,175.45,175.45,6776.0,168.7492,168.8934,168.6242,168.6242,6776.0
2021-02-04 10:45:00,175.64,176.48,175.58,176.34,9307.0,168.8069,169.6142,168.7492,169.4796,9307.0
2021-02-04 10:50:00,176.65,176.82,176.38,176.62,7254.0,169.7776,169.9409,169.5181,169.7487,7254.0
2021-02-04 10:55:00,176.62,177.26,176.62,177.1,12251.0,169.7487,170.3638,169.7487,170.2101,12251.0
2021-02-04 11:00:00,177.1,177.4,177.01,177.19,8267.0,170.2101,170.4984,170.1236,170.2966,8267.0
2021-02-04 11:05:00,177.18,177.53,176.5,176.51,25118.0,170.2869,170.6233,169.6334,169.643,25118.0
2021-02-04 11:10:00,176.64,176.91,176.29,176.69,16029.0,169.7679,170.0274,169.4316,169.816,16029.0
2021-02-04 11:15:00,176.71,176.83,176.45,176.8,14137.0,169.8352,169.9506,169.5853,169.9217,14137.0
2021-02-04 11:20:00,176.81,177.02,176.73,176.99,14826.0,169.9313,170.1332,169.8544,170.1043,14826.0
2021-02-04 11:25:00,176.96,177.0,176.34,176.46,6906.0,170.0755,170.1139,169.4796,169.595,6906.0
2021-02-04 11:30:00,176.51,176.86,176.22,176.83,15818.0,169.643,169.9794,169.3643,169.9506,15818.0
2021-02-04 11:35:00,176.8,176.91,176.48,176.9,8643.0,169.9217,170.0274,169.6142,170.0178,8643.0
2021-02-04 11:40:00,176.81,176.97,176.55,176.68,12981.0,169.9313,170.0851,169.6815,169.8064,12981.0
2021-02-04 11:45:00,176.68,177.15,176.68,177.15,8011.0,169.8064,170.2581,169.8064,170.2581,8011.0
2021-02-04 11:50:00,177.15,177.16,177.03,177.08,5421.0,170.2581,170.2677,170.1428,170.1908,5421.0
2021-02-04 11:55:00,177.13,177.22,177.0,177.16,34395.0,170.2389,170.3254,170.1139,170.2677,34395.0
2021-02-04 12:00:00,177.09,177.24,177.01,177.12,14990.0,170.2004,170.3446,170.1236,170.2293,14990.0
2021-02-04 12:05:00,177.1,177.17,177.02,177.11,9987.0,170.2101,170.2773,170.1332,170.2197,9987.0
2021-02-04 12:10:00,177.2,177.2,177.07,177.2,7245.0,170.3062,170.3062,170.1812,170.3062,7245.0
2021-02-04 12:15:00,177.17,177.23,177.09,177.16,10964.0,170.2773,170.335,170.2004,170.2677,10964.0
2021-02-04 12:20:00,177.11,177.19,177.06,177.13,10480.0,170.2197,170.2966,170.1716,170.2389,10480.0
2021-02-04 12:25:00,177.09,177.16,177.05,177.12,13828.0,170.2004,170.2677,170.162,170.2293,13828.0
2021-02-04 12:30:00,177.12,177.12,177.04,177.09,11899.0,170.2293,170.2293,170.1524,170.2004,11899.0
2021-02-04 12:35:00,177.09,177.16,176.57,176.6,13096.0,170.2004,170.2677,169.7007,169.7295,13096.0
2021-02-04 12:40:00,176.61,176.92,176.6,176.83,32508.0,169.7391,170.0371,169.7295,169.9506,32508.0
2021-02-04 12:45:00,176.86,177.03,176.83,176.94,4902.0,169.9794,170.1428,169.9506,170.0563,4902.0
2021-02-04 12:50:00,176.94,176.96,176.8,176.86,8491.0,170.0563,170.0755,169.9217,169.9794,8491.0
2021-02-04 12:55:00,176.84,177.2,176.84,177.14,14047.0,169.9602,170.3062,169.9602,170.2485,14047.0
2021-02-04 13:00:00,177.13,177.19,177.0,177.1,10977.0,170.2389,170.2966,170.1139,170.2101,10977.0
2021-02-04 13:05:00,177.1,177.21,177.03,177.15,7981.0,170.2101,170.3158,170.1428,170.2581,7981.0
2021-02-04 13:10:00,177.07,177.5,177.07,177.4,16564.0,170.1812,170.5945,170.1812,170.4984,16564.0
2021-02-04 13:15:00,177.39,177.44,177.0,177.0,4658.0,170.4888,170.5368,170.1139,170.1139,4658.0
2021-02-04 13:20:00,177.06,177.16,176.98,177.01,6169.0,170.1716,170.2677,170.0947,170.1236,6169.0
2021-02-04 13:25:00,177.01,177.11,176.89,177.0,6582.0,170.1236,170.2197,170.0082,170.1139,6582.0
2021-02-04 13:30:00,176.95,177.01,176.87,176.88,3744.0,170.0659,170.1236,169.989,169.9986,3744.0
2021-02-04 13:35:00,176.88,177.09,176.88,176.92,8285.0,169.9986,170.2004,169.9986,170.0371,8285.0
2021-02-04 13:40:00,176.88,177.08,176.88,176.96,7780.0,169.9986,170.1908,169.9986,170.0755,7780.0
2021-02-04 13:45:00,177.0,177.15,176.99,177.03,7019.0,170.1139,170.2581,170.1043,170.1428,7019.0
2021-02-04 13:50:00,177.08,177.11,176.96,177.04,8383.0,170.1908,170.2197,170.0755,170.1524,8383.0
2021-02-04 13:55:00,177.04,177.18,176.99,177.18,8876.0,170.1524,170.2869,170.1043,170.2869,8876.0
2021-02-04 14:00:00,177.18,177.26,177.07,177.26,10190.0,170.2869,170.3638,170.1812,170.3638,10190.0
2021-02-04 14:05:00,177.28,177.65,177.06,177.64,31958.0,170.3831,170.7387,170.1716,170.729,31958.0
2021-02-04 14:10:00,177.59,177.73,177.44,177.49,27784.0,170.681,170.8155,170.5368,170.5849,27784.0
2021-02-04 14:15:00,177.53,177.77,177.49,177.74,9257.0,170.6233,170.854,170.5849,170.8252,9257.0
2021-02-04 14:20:00,177.71,177.76,177.5,177.58,7957.0,170.7963,170.8444,170.5945,170.6714,7957.0
2021-02-04 14:25:00,177.56,177.57,177.25,177.35,8148.0,170.6522,170.6618,170.3542,170.4503,8148.0
2021-02-04 14:30:00,177.28,177.36,177.15,177.29,7817.0,170.3831,170.4599,170.2581,170.3927,7817.0
2021-02-04 14:35:00,177.31,177.32,177.1,177.2,7548.0,170.4119,170.4215,170.2101,170.3062,7548.0
2021-02-04 14:40:00,177.23,177.38,177.16,177.28,9561.0,170.335,170.4792,170.2677,170.3831,9561.0
2021-02-04 14:45:00,177.28,177.37,177.25,177.28,9395.0,170.3831,170.4695,170.3542,170.3831,9395.0
2021-02-04 14:50:00,177.31,177.47,177.29,177.47,8240.0,170.4119,170.5657,170.3927,170.5657,8240.0
2021-02-04 14:55:00,177.47,177.69,177.37,177.47,10052.0,170.5657,170.7771,170.4695,170.5657,10052.0
2021-02-04 15:00:00,177.47,177.9,177.32,177.85,15998.0,170.5657,170.9789,170.4215,170.9309,15998.0
2021-02-04 15:05:00,177.8,177.96,177.73,177.93,18213.0,170.8828,171.0366,170.8155,171.0078,18213.0
2021-02-04 15:10:00,177.91,177.94,177.81,177.86,10646.0,170.9885,171.0174,170.8924,170.9405,10646.0
2021-02-04 15:15:00,177.84,177.85,177.52,177.53,9980.0,170.9213,170.9309,170.6137,170.6233,9980.0
2021-02-04 15:20:00,177.47,177.7,177.38,177.44,63039.0,170.5657,170.7867,170.4792,170.5368,63039.0
2021-02-04 15:25:00,177.48,177.5,176.99,177.05,13496.0,170.5753,170.5945,170.1043,170.162,13496.0
2021-02-04 15:30:00,177.01,177.1,176.8,177.06,20272.0,170.1236,170.2101,169.9217,170.1716,20272.0
2021-02-04 15:35:00,177.02,177.34,176.99,177.28,18734.0,170.1332,170.4407,170.1043,170.3831,18734.0
2021-02-04 15:40:00,177.3,177.74,177.3,177.7,39934.0,170.4023,170.8252,170.4023,170.7867,39934.0
2021-02-04 15:45:00,177.72,178.61,177.72,178.45,50309.0,170.8059,171.6613,170.8059,171.5075,50309.0
2021-02-04 15:50:00,178.45,178.75,178.18,178.75,62769.0,171.5075,171.7959,171.248,171.7959,62769.0
2021-02-04 15:55:00,178.84,179.5,178.5,179.4,255215.0,171.8824,172.5167,171.5556,172.4206,255215.0
2021-02-05 09:30:00,179.45,179.67,177.79,177.97,58064.0,172.4686,172.6801,170.8732,171.0462,58064.0
2021-02-05 09:35:00,177.97,178.51,177.31,178.49,36421.0,171.0462,171.5652,170.4119,171.546,36421.0
2021-02-05 09:40:00,178.69,179.92,178.69,179.9,16469.0,171.7382,172.9203,171.7382,172.9011,16469.0
2021-02-05 09:45:00,179.92,180.55,179.65,179.75,40127.0,172.9203,173.5258,172.6608,172.757,40127.0
2021-02-05 09:50:00,179.8,181.0,179.52,180.83,35714.0,172.805,173.9583,172.5359,173.7949,35714.0
2021-02-05 09:55:00,180.83,181.01,180.17,180.72,24721.0,173.7949,173.9679,173.1606,173.6892,24721.0
2021-02-05 10:00:00,180.72,180.81,180.2,180.75,24701.0,173.6892,173.7757,173.1895,173.7181,24701.0
2021-02-05 10:05:00,180.73,180.73,179.27,179.27,9624.0,173.6988,173.6988,172.2956,172.2956,9624.0
2021-02-05 10:10:00,179.12,179.21,178.54,178.9,14685.0,172.1515,172.238,171.594,171.94,14685.0
2021-02-05 10:15:00,178.73,179.09,178.51,178.93,12154.0,171.7766,172.1226,171.5652,171.9689,12154.0
2021-02-05 10:20:00,178.93,178.97,178.25,178.28,41606.0,171.9689,172.0073,171.3153,171.3441,41606.0
2021-02-05 10:25:00,178.42,178.62,177.92,178.14,34363.0,171.4787,171.6709,170.9982,171.2096,34363.0
2021-02-05 10:30:00,178.15,178.49,178.15,178.44,9472.0,171.2192,171.546,171.2192,171.4979,9472.0
2021-02-05 10:35:00,178.38,178.65,178.32,178.6,15360.0,171.4403,171.6998,171.3826,171.6517,15360.0
2021-02-05 10:40:00,178.54,178.7,178.45,178.64,12241.0,171.594,171.7478,171.5075,171.6901,12241.0
2021-02-05 10:45:00,178.68,179.0,178.5,178.94,12700.0,171.7286,172.0361,171.5556,171.9785,12700.0
2021-02-05 10:50:00,178.89,179.05,178.59,178.82,14734.0,171.9304,172.0842,171.6421,171.8631,14734.0
2021-02-05 10:55:00,178.81,178.86,178.41,178.41,14709.0,171.8535,171.9016,171.4691,171.4691,14709.0
2021-02-05 11:00:00,178.4,178.4,177.74,177.75,6800.0,171.4595,171.4595,170.8252,170.8348,6800.0
2021-02-05 11:05:00,177.69,178.25,177.36,177.55,140138.0,170.7771,171.3153,170.4599,170.6425,140138.0
2021-02-05 11:10:00,177.56,177.64,176.87,177.08,19593.0,170.6522,170.729,169.989,170.1908,19593.0
2021-02-05 11:15:00,176.8,177.09,176.8,177.01,12478.0,169.9217,170.2004,169.9217,170.1236,12478.0
2021-02-05 11:20:00,177.11,177.36,176.98,176.99,9236.0,170.2197,170.4599,170.0947,170.1043,9236.0
2021-02-05 11:25:00,176.97,177.09,176.24,176.24,23886.0,170.0851,170.2004,169.3835,169.3835,23886.0
2021-02-05 11:30:00,176.24,176.77,176.13,176.65,79533.0,169.3835,169.8929,169.2778,169.7776,79533.0
2021-02-05 11:35:00,176.77,177.04,176.77,176.87,26949.0,169.8929,170.1524,169.8929,169.989,26949.0
2021-02-05 11:40:00,176.81,176.81,176.18,176.24,13164.0,169.9313,169.9313,169.3258,169.3835,13164.0
2021-02-05 11:45:00,176.33,176.37,176.12,176.21,9954.0,169.47,169.5085,169.2682,169.3547,9954.0
2021-02-05 11:50:00,176.3,176.68,176.01,176.1,11816.0,169.4412,169.8064,169.1625,169.249,11816.0
2021-02-05 11:55:00,176.11,176.11,175.7,175.88,9007.0,169.2586,169.2586,168.8645,169.0375,9007.0
2021-02-05 12:00:00,175.95,176.27,175.9,176.22,7902.0,169.1048,169.4123,169.0567,169.3643,7902.0
2021-02-05 12:05:00,176.32,176.51,175.85,175.96,30517.0,169.4604,169.643,169.0087,169.1144,30517.0
2021-02-05 12:10:00,175.88,176.01,175.64,175.97,11422.0,169.0375,169.1625,168.8069,169.124,11422.0
2021-02-05 12:15:00,175.91,176.23,175.87,176.23,8262.0,169.0664,169.3739,169.0279,169.3739,8262.0
2021-02-05 12:20:00,176.25,176.25,175.92,175.93,8955.0,169.3931,169.3931,169.076,169.0856,8955.0
2021-02-05 12:25:00,176.0,176.21,175.97,176.14,10127.0,169.1528,169.3547,169.124,169.2874,10127.0
2021-02-05 12:30:00,176.14,176.83,176.14,176.78,7000.0,169.2874,169.9506,169.2874,169.9025,7000.0
2021-02-05 12:35:00,176.75,176.75,176.33,176.33,8141.0,169.8737,169.8737,169.47,169.47,8141.0
2021-02-05 12:40:00,176.36,176.4,176.08,176.22,9826.0,169.4988,169.5373,169.2297,169.3643,9826.0
2021-02-05 12:45:00,176.29,176.3,176.09,176.16,7171.0,169.4316,169.4412,169.2393,169.3066,7171.0
2021-02-05 12:50:00,176.25,176.26,175.93,176.0,10136.0,169.3931,169.4027,169.0856,169.1528,10136.0
2021-02-05 12:55:00,175.89,176.6,175.88,176.6,10558.0,169.0471,169.7295,169.0375,169.7295,10558.0
2021-02-05 13:00:00,176.66,176.7,176.15,176.24,8635.0,169.7872,169.8256,169.297,169.3835,8635.0
2021-02-05 13:05:00,176.23,176.33,176.1,176.23,7385.0,169.3739,169.47,169.249,169.3739,7385.0
2021-02-05 13:10:00,176.23,176.46,176.18,176.44,8929.0,169.3739,169.595,169.3258,169.5757,8929.0
2021-02-05 13:15:00,176.44,176.85,176.38,176.82,8602.0,169.5757,169.9698,169.5181,169.9409,8602.0
2021-02-05 13:20:00,176.77,176.79,176.58,176.66,5824.0,169.8929,169.9121,169.7103,169.7872,5824.0
2021-02-05 13:25:00,176.65,176.76,176.54,176.66,4753.0,169.7776,169.8833,169.6718,169.7872,4753.0
2021-02-05 13:30:00,176.79,176.86,176.66,176.79,6442.0,169.9121,169.9794,169.7872,169.9121,6442.0
2021-02-05 13:35:00,176.79,176.79,176.46,176.65,13106.0,169.9121,169.9121,169.595,169.7776,13106.0
2021-02-05 13:40:00,176.65,176.78,176.62,176.66,4420.0,169.7776,169.9025,169.7487,169.7872,4420.0
2021-02-05 13:45:00,176.71,177.09,176.6,177.04,6490.0,169.8352,170.2004,169.7295,170.1524,6490.0
2021-02-05 13:50:00,177.05,177.35,177.04,177.35,6878.0,170.162,170.4503,170.1524,170.4503,6878.0
2021-02-05 13:55:00,177.36,177.42,177.14,177.18,6220.0,170.4599,170.5176,170.2485,170.2869,6220.0
2021-02-05 14:00:00,177.15,177.15,176.77,176.84,11871.0,170.2581,170.2581,169.8929,169.9602,11871.0
2021-02-05 14:05:00,176.82,176.93,176.66,176.74,7485.0,169.9409,170.0467,169.7872,169.8641,7485.0
2021-02-05 14:10:00,176.78,176.99,176.78,176.96,8062.0,169.9025,170.1043,169.9025,170.0755,8062.0
2021-02-05 14:15:00,176.95,176.96,176.7,176.76,8912.0,170.0659,170.0755,169.8256,169.8833,8912.0
2021-02-05 14:20:00,176.79,176.82,176.51,176.61,7406.0,169.9121,169.9409,169.643,169.7391,7406.0
2021-02-05 14:25:00,176.66,176.66,176.44,176.47,9309.0,169.7872,169.7872,169.5757,169.6046,9309.0
2021-02-05 14:30:00,176.52,176.9,176.51,176.8,33987.0,169.6526,170.0178,169.643,169.9217,33987.0
2021-02-05 14:35:00,176.8,176.9,176.61,176.61,3904.0,169.9217,170.0178,169.7391,169.7391,3904.0
2021-02-05 14:40:00,176.73,176.73,176.18,176.22,4259.0,169.8544,169.8544,169.3258,169.3643,4259.0
2021-02-05 14:45:00,176.15,176.45,176.07,176.36,17063.0,169.297,169.5853,169.2201,169.4988,17063.0
2021-02-05 14:50:00,176.36,176.91,176.25,176.91,13936.0,169.4988,170.0274,169.3931,170.0274,13936.0
2021-02-05 14:55:00,176.96,177.34,176.93,177.26,9975.0,170.0755,170.4407,170.0467,170.3638,9975.0
2021-02-05 15:00:00,177.29,177.32,177.13,177.28,11134.0,170.3927,170.4215,170.2389,170.3831,11134.0
2021-02-05 15:05:00,177.17,177.41,177.16,177.31,21510.0,170.2773,170.508,170.2677,170.4119,21510.0
2021-02-05 15:10:00,177.37,177.63,177.36,177.47,49041.0,170.4695,170.7194,170.4599,170.5657,49041.0
2021-02-05 15:15:00,177.5,177.52,177.0,177.0,17817.0,170.5945,170.6137,170.1139,170.1139,17817.0
2021-02-05 15:20:00,177.05,177.18,176.84,176.97,13940.0,170.162,170.2869,169.9602,170.0851,13940.0
2021-02-05 15:25:00,176.97,177.04,176.73,176.92,15697.0,170.0851,170.1524,169.8544,170.0371,15697.0
2021-02-05 15:30:00,176.92,177.28,176.88,177.27,19470.0,170.0371,170.3831,169.9986,170.3734,19470.0
2021-02-05 15:35:00,177.27,177.46,177.25,177.42,20043.0,170.3734,170.556,170.3542,170.5176,20043.0
2021-02-05 15:40:00,177.42,177.55,177.34,177.51,21647.0,170.5176,170.6425,170.4407,170.6041,21647.0
2021-02-05 15:45:00,177.53,177.59,176.92,177.01,28057.0,170.6233,170.681,170.0371,170.1236,28057.0
2021-02-05 15:50:00,176.84,177.06,176.7,176.98,56494.0,169.9602,170.1716,169.8256,170.0947,56494.0
2021-02-05 15:55:00,176.97,177.26,176.64,176.8,127043.0,170.0851,170.3638,169.7679,169.9217,127043.0
2021-02-08 09:30:00,176.44,177.47,176.44,176.93,36185.0,169.5757,170.5657,169.5757,170.0467,36185.0
2021-02-08 09:35:00,176.83,177.83,176.71,177.82,14614.0,169.9506,170.9117,169.8352,170.902,14614.0
2021-02-08 09:40:00,177.82,178.14,177.58,177.7,13914.0,170.902,171.2096,170.6714,170.7867,13914.0
2021-02-08 09:45:00,177.7,178.32,177.7,178.27,11544.0,170.7867,171.3826,170.7867,171.3345,11544.0
2021-02-08 09:50:00,178.27,179.31,178.27,179.11,23920.0,171.3345,172.3341,171.3345,172.1419,23920.0
2021-02-08 09:55:00,179.11,179.37,178.71,179.0,28628.0,172.1419,172.3917,171.7574,172.0361,28628.0
2021-02-08 10:00:00,179.0,179.36,178.83,178.86,41772.0,172.0361,172.3821,171.8727,171.9016,41772.0
2021-02-08 10:05:00,178.86,179.16,178.46,179.15,7960.0,171.9016,172.1899,171.5171,172.1803,7960.0
2021-02-08 10:10:00,179.15,179.62,179.13,179.56,10957.0,172.1803,172.632,172.1611,172.5743,10957.0
2021-02-08 10:15:00,179.56,179.77,179.56,179.71,8778.0,172.5743,172.7762,172.5743,172.7185,8778.0
2021-02-08 10:20:00,179.72,179.82,179.64,179.67,8365.0,172.7281,172.8242,172.6512,172.6801,8365.0
2021-02-08 10:25:00,179.67,179.67,179.3,179.34,6188.0,172.6801,172.6801,172.3245,172.3629,6188.0
2021-02-08 10:30:00,179.34,179.35,178.76,178.87,8649.0,172.3629,172.3725,171.8055,171.9112,8649.0
2021-02-08 10:35:00,178.87,178.94,178.53,178.67,9635.0,171.9112,171.9785,171.5844,171.719,9635.0
2021-02-08 10:40:00,178.75,178.75,178.01,178.02,12939.0,171.7959,171.7959,171.0847,171.0943,12939.0
2021-02-08 10:45:00,178.02,178.61,177.8,178.61,9603.0,171.0943,171.6613,170.8828,171.6613,9603.0
2021-02-08 10:50:00,178.61,178.61,178.38,178.45,4861.0,171.6613,171.6613,171.4403,171.5075,4861.0
2021-02-08 10:55:00,178.45,178.54,178.28,178.48,6835.0,171.5075,171.594,171.3441,171.5364,6835.0
2021-02-08 11:00:00,178.48,179.13,178.48,179.11,26856.0,171.5364,172.1611,171.5364,172.1419,26856.0
2021-02-08 11:05:00,179.11,179.11,178.87,178.94,4755.0,172.1419,172.1419,171.9112,171.9785,4755.0
2021-02-08 11:10:00,178.94,179.02,178.5,178.5,5221.0,171.9785,172.0554,171.5556,171.5556,5221.0
2021-02-08 11:15:00,178.4,178.46,178.05,178.05,3254.0,171.4595,171.5171,171.1231,171.1231,3254.0
2021-02-08 11:20:00,177.93,178.35,177.88,178.27,36155.0,171.0078,171.4114,170.9597,171.3345,36155.0
2021-02-08 11:25:00,178.26,178.32,178.12,178.18,8922.0,171.3249,171.3826,171.1904,171.248,8922.0
2021-02-08 11:30:00,178.25,178.27,178.1,178.16,12969.0,171.3153,171.3345,171.1711,171.2288,12969.0
2021-02-08 11:35:00,178.16,178.16,177.93,177.99,34867.0,171.2288,171.2288,171.0078,171.0654,34867.0
2021-02-08 11:40:00,178.05,178.11,177.96,178.05,4489.0,171.1231,171.1808,171.0366,171.1231,4489.0
2021-02-08 11:45:00,178.06,178.47,178.06,178.47,5037.0,171.1327,171.5268,171.1327,171.5268,5037.0
2021-02-08 11:50:00,178.49,178.66,178.46,178.54,7572.0,171.546,171.7094,171.5171,171.594,7572.0
2021-02-08 11:55:00,178.54,178.7,178.54,178.55,5758.0,171.594,171.7478,171.594,171.6036,5758.0
2021-02-08 12:00:00,178.59,178.63,178.51,178.54,7791.0,171.6421,171.6805,171.5652,171.594,7791.0
2021-02-08 12:05:00,178.54,178.54,178.13,178.13,7432.0,171.594,171.594,171.2,171.2,7432.0
2021-02-08 12:10:00,178.2,178.22,177.84,177.92,12495.0,171.2673,171.2865,170.9213,170.9982,12495.0
2021-02-08 12:15:00,177.91,178.12,177.82,177.94,6065.0,170.9885,171.1904,170.902,171.0174,6065.0
2021-02-08 12:20:00,177.96,178.13,177.93,178.08,9227.0,171.0366,171.2,171.0078,171.1519,9227.0
2021-02-08 12:25:00,178.14,178.33,178.1,178.26,6811.0,171.2096,171.3922,171.1711,171.3249,6811.0
2021-02-08 12:30:00,178.18,178.19,178.0,178.06,54534.0,171.248,171.2576,171.075,171.1327,54534.0
2021-02-08 12:35:00,178.12,178.12,177.58,177.58,4901.0,171.1904,171.1904,170.6714,170.6714,4901.0
2021-02-08 12:40:00,177.52,177.52,177.3,177.49,3929.0,170.6137,170.6137,170.4023,170.5849,3929.0
2021-02-08 12:45:00,177.49,177.51,177.36,177.46,3886.0,170.5849,170.6041,170.4599,170.556,3886.0
2021-02-08 12:50:00,177.46,177.49,177.22,177.22,7765.0,170.556,170.5849,170.3254,170.3254,7765.0
2021-02-08 12:55:00,177.22,177.22,176.84,177.0,6988.0,170.3254,170.3254,169.9602,170.1139,6988.0
2021-02-08 13:00:00,177.07,177.24,177.07,177.14,5232.0,170.1812,170.3446,170.1812,170.2485,5232.0
2021-02-08 13:05:00,177.13,177.24,177.08,177.22,4373.0,170.2389,170.3446,170.1908,170.3254,4373.0
2021-02-08 13:10:00,177.26,177.44,177.21,177.35,5495.0,170.3638,170.5368,170.3158,170.4503,5495.0
2021-02-08 13:15:00,177.38,177.67,177.38,177.52,8894.0,170.4792,170.7579,170.4792,170.6137,8894.0
2021-02-08 13:20:00,177.55,177.76,177.55,177.66,4790.0,170.6425,170.8444,170.6425,170.7483,4790.0
2021-02-08 13:25:00,177.71,177.82,177.63,177.81,7898.0,170.7963,170.902,170.7194,170.8924,7898.0
2021-02-08 13:30:00,177.8,177.85,177.71,177.81,4551.0,170.8828,170.9309,170.7963,170.8924,4551.0
2021-02-08 13:35:00,177.81,177.82,177.64,177.72,7167.0,170.8924,170.902,170.729,170.8059,7167.0
2021-02-08 13:40:00,177.72,177.72,177.62,177.64,5569.0,170.8059,170.8059,170.7098,170.729,5569.0
2021-02-08 13:45:00,177.71,177.71,177.56,177.69,10342.0,170.7963,170.7963,170.6522,170.7771,10342.0
2021-02-08 13:50:00,177.73,177.81,177.43,177.44,8469.0,170.8155,170.8924,170.5272,170.5368,8469.0
2021-02-08 13:55:00,177.43,177.69,177.41,177.69,8069.0,170.5272,170.7771,170.508,170.7771,8069.0
2021-02-08 14:00:00,177.72,177.96,177.71,177.9,9824.0,170.8059,171.0366,170.7963,170.9789,9824.0
2021-02-08 14:05:00,177.9,178.42,177.9,178.39,6894.0,170.9789,171.4787,170.9789,171.4499,6894.0
2021-02-08 14:10:00,178.42,178.53,178.39,178.53,11834.0,171.4787,171.5844,171.4499,171.5844,11834.0
2021-02-08 14:15:00,178.51,178.51,178.4,178.4,5924.0,171.5652,171.5652,171.4595,171.4595,5924.0
2021-02-08 14:20:00,178.4,178.9,178.4,178.6,20952.0,171.4595,171.94,171.4595,171.6517,20952.0
2021-02-08 14:25:00,178.6,178.77,178.54,178.75,7479.0,171.6517,171.8151,171.594,171.7959,7479.0
2021-02-08 14:30:00,178.75,178.87,178.62,178.86,13705.0,171.7959,171.9112,171.6709,171.9016,13705.0
2021-02-08 14:35:00,178.89,178.89,178.77,178.84,5540.0,171.9304,171.9304,171.8151,171.8824,5540.0
2021-02-08 14:40:00,178.84,178.87,178.81,178.83,6879.0,171.8824,171.9112,171.8535,171.8727,6879.0
2021-02-08 14:45:00,178.82,178.83,178.72,178.82,10456.0,171.8631,171.8727,171.767,171.8631,10456.0
2021-02-08 14:50:00,178.82,178.85,178.68,178.72,14508.0,171.8631,171.892,171.7286,171.767,14508.0
2021-02-08 14:55:00,178.8,179.05,178.8,178.95,11767.0,171.8439,172.0842,171.8439,171.9881,11767.0
2021-02-08 15:00:00,178.93,179.09,178.9,178.97,19694.0,171.9689,172.1226,171.94,172.0073,19694.0
2021-02-08 15:05:00,179.0,179.04,178.93,178.97,13443.0,172.0361,172.0746,171.9689,172.0073,13443.0
2021-02-08 15:10:00,178.97,179.11,178.93,179.07,6400.0,172.0073,172.1419,171.9689,172.1034,6400.0
2021-02-08 15:15:00,179.07,179.14,179.0,179.06,9319.0,172.1034,172.1707,172.0361,172.0938,9319.0
2021-02-08 15:20:00,179.06,179.33,179.02,179.26,11072.0,172.0938,172.3533,172.0554,172.286,11072.0
2021-02-08 15:25:00,179.26,179.39,179.22,179.33,13947.0,172.286,172.411,172.2476,172.3533,13947.0
2021-02-08 15:30:00,179.33,179.38,179.23,179.34,11665.0,172.3533,172.4014,172.2572,172.3629,11665.0
2021-02-08 15:35:00,179.35,179.37,179.26,179.37,13423.0,172.3725,172.3917,172.286,172.3917,13423.0
2021-02-08 15:40:00,179.35,179.88,179.35,179.61,45909.0,172.3725,172.8819,172.3725,172.6224,45909.0
2021-02-08 15:45:00,179.6,179.63,179.13,179.23,18668.0,172.6128,172.6416,172.1611,172.2572,18668.0
2021-02-08 15:50:00,179.19,179.25,179.05,179.08,23323.0,172.2187,172.2764,172.0842,172.113,23323.0
2021-02-08 15:55:00,179.05,179.05,178.67,178.95,78505.0,172.0842,172.0842,171.719,171.9881,78505.0
2021-02-09 09:30:00,179.25,179.42,178.09,179.28,17565.0,172.2764,172.4398,171.1615,172.3052,17565.0
2021-02-09 09:35:00,179.33,179.62,178.83,179.18,16577.0,172.3533,172.632,171.8727,172.2091,16577.0
2021-02-09 09:40:00,179.41,179.57,178.99,179.18,10707.0,172.4302,172.584,172.0265,172.2091,10707.0
2021-02-09 09:45:00,179.18,179.82,179.15,179.44,7919.0,172.2091,172.8242,172.1803,172.459,7919.0
2021-02-09 09:50:00,179.36,179.47,178.29,178.29,8338.0,172.3821,172.4879,171.3538,171.3538,8338.0
2021-02-09 09:55:00,178.09,178.58,176.79,176.83,19296.0,171.1615,171.6325,169.9121,169.9506,19296.0
2021-02-09 10:00:00,176.94,177.99,176.78,176.99,33981.0,170.0563,171.0654,169.9025,170.1043,33981.0
2021-02-09 10:05:00,176.99,177.46,176.74,177.35,24823.0,170.1043,170.556,169.8641,170.4503,24823.0
2021-02-09 10:10:00,177.2,177.6,177.17,177.6,8337.0,170.3062,170.6906,170.2773,170.6906,8337.0
2021-02-09 10:15:00,177.46,177.64,177.18,177.29,17924.0,170.556,170.729,170.2869,170.3927,17924.0
2021-02-09 10:20:00,177.29,177.3,176.93,177.11,7370.0,170.3927,170.4023,170.0467,170.2197,7370.0
2021-02-09 10:25:00,177.08,177.21,176.79,176.96,87609.0,170.1908,170.3158,169.9121,170.0755,87609.0
2021-02-09 10:30:00,177.0,177.0,175.95,176.18,14840.0,170.1139,170.1139,169.1048,169.3258,14840.0
2021-02-09 10:35:00,176.18,176.23,175.93,176.13,11739.0,169.3258,169.3739,169.0856,169.2778,11739.0
2021-02-09 10:40:00,176.07,176.13,175.5,175.67,19999.0,169.2201,169.2778,168.6723,168.8357,19999.0
2021-02-09 10:45:00,175.68,175.86,175.49,175.55,13668.0,168.8453,169.0183,168.6627,168.7204,13668.0
2021-02-09 10:50:00,175.54,175.57,174.9,175.38,18819.0,168.7107,168.7396,168.0956,168.557,18819.0
2021-02-09 10:55:00,175.37,175.84,175.26,175.84,14956.0,168.5474,168.9991,168.4416,168.9991,14956.0
2021-02-09 11:00:00,175.8,175.86,175.42,175.6,19316.0,168.9606,169.0183,168.5954,168.7684,19316.0
2021-02-09 11:05:00,175.59,175.59,175.27,175.57,18465.0,168.7588,168.7588,168.4512,168.7396,18465.0
2021-02-09 11:10:00,175.57,176.11,175.43,175.95,40713.0,168.7396,169.2586,168.605,169.1048,40713.0
2021-02-09 11:15:00,175.95,176.18,175.52,175.52,9603.0,169.1048,169.3258,168.6915,168.6915,9603.0
2021-02-09 11:20:00,175.53,176.0,175.52,176.0,10276.0,168.7011,169.1528,168.6915,169.1528,10276.0
2021-02-09 11:25:00,176.03,176.44,175.99,176.43,16126.0,169.1817,169.5757,169.1432,169.5661,16126.0
2021-02-09 11:30:00,176.43,176.57,176.06,176.36,10984.0,169.5661,169.7007,169.2105,169.4988,10984.0
2021-02-09 11:35:00,176.36,176.83,176.34,176.4,68343.0,169.4988,169.9506,169.4796,169.5373,68343.0
2021-02-09 11:40:00,176.34,176.36,175.77,175.94,9697.0,169.4796,169.4988,168.9318,169.0952,9697.0
2021-02-09 11:45:00,175.98,176.04,175.83,175.83,4360.0,169.1336,169.1913,168.9895,168.9895,4360.0
2021-02-09 11:50:00,175.83,175.99,175.59,175.92,16172.0,168.9895,169.1432,168.7588,169.076,16172.0
2021-02-09 11:55:00,175.92,176.03,175.58,175.82,11336.0,169.076,169.1817,168.7492,168.9799,11336.0
2021-02-09 12:00:00,175.82,176.14,175.78,175.97,17596.0,168.9799,169.2874,168.9414,169.124,17596.0
2021-02-09 12:05:00,176.02,176.4,175.98,176.25,12569.0,169.1721,169.5373,169.1336,169.3931,12569.0
2021-02-09 12:10:00,176.22,176.24,175.9,175.93,7208.0,169.3643,169.3835,169.0567,169.0856,7208.0
2021-02-09 12:15:00,176.03,176.03,175.6,175.6,13175.0,169.1817,169.1817,168.7684,168.7684,13175.0
2021-02-09 12:20:00,175.66,176.1,175.62,176.08,7183.0,168.8261,169.249,168.7876,169.2297,7183.0
2021-02-09 12:25:00,176.08,176.18,175.86,175.97,5086.0,169.2297,169.3258,169.0183,169.124,5086.0
2021-02-09 12:30:00,175.96,176.48,175.96,176.31,7641.0,169.1144,169.6142,169.1144,169.4508,7641.0
2021-02-09 12:35:00,176.31,176.37,176.09,176.09,8920.0,169.4508,169.5085,169.2393,169.2393,8920.0
2021-02-09 12:40:00,176.09,176.19,176.0,176.08,10925.0,169.2393,169.3355,169.1528,169.2297,10925.0
2021-02-09 12:45:00,176.11,176.22,175.7,175.71,14236.0,169.2586,169.3643,168.8645,168.8741,14236.0
2021-02-09 12:50:00,175.74,175.96,175.69,175.77,5692.0,168.903,169.1144,168.8549,168.9318,5692.0
2021-02-09 12:55:00,175.73,175.9,175.6,175.86,7812.0,168.8934,169.0567,168.7684,169.0183,7812.0
2021-02-09 13:00:00,175.88,175.95,175.47,175.55,19882.0,169.0375,169.1048,168.6435,168.7204,19882.0
2021-02-09 13:05:00,175.71,175.74,175.01,175.09,28776.0,168.8741,168.903,168.2014,168.2783,28776.0
2021-02-09 13:10:00,175.15,175.57,175.15,175.56,6948.0,168.3359,168.7396,168.3359,168.73,6948.0
2021-02-09 13:15:00,175.72,175.82,175.58,175.74,7161.0,168.8837,168.9799,168.7492,168.903,7161.0
2021-02-09 13:20:00,175.71,175.79,175.56,175.78,7683.0,168.8741,168.951,168.73,168.9414,7683.0
2021-02-09 13:25:00,175.93,176.03,175.88,175.99,2480.0,169.0856,169.1817,169.0375,169.1432,2480.0
2021-02-09 13:30:00,176.03,176.03,175.74,175.86,10981.0,169.1817,169.1817,168.903,169.0183,10981.0
2021-02-09 13:35:00,175.92,176.18,175.85,175.89,8383.0,169.076,169.3258,169.0087,169.0471,8383.0
2021-02-09 13:40:00,175.96,176.13,175.96,176.04,9533.0,169.1144,169.2778,169.1144,169.1913,9533.0
2021-02-09 13:45:00,176.1,176.14,176.04,176.12,6200.0,169.249,169.2874,169.1913,169.2682,6200.0
2021-02-09 13:50:00,176.12,176.14,175.96,176.05,7081.0,169.2682,169.2874,169.1144,169.2009,7081.0
2021-02-09 13:55:00,175.94,176.04,175.77,175.93,6407.0,169.0952,169.1913,168.9318,169.0856,6407.0
2021-02-09 14:00:00,176.03,176.1,175.91,176.0,10171.0,169.1817,169.249,169.0664,169.1528,10171.0
2021-02-09 14:05:00,175.99,176.17,175.99,176.03,6700.0,169.1432,169.3162,169.1432,169.1817,6700.0
2021-02-09 14:10:00,176.05,176.17,175.81,175.89,10670.0,169.2009,169.3162,168.9702,169.0471,10670.0
2021-02-09 14:15:00,175.89,176.08,175.87,175.98,6783.0,169.0471,169.2297,169.0279,169.1336,6783.0
2021-02-09 14:20:00,175.98,176.03,175.83,175.83,6808.0,169.1336,169.1817,168.9895,168.9895,6808.0
2021-02-09 14:25:00,175.83,175.95,175.56,175.9,13492.0,168.9895,169.1048,168.73,169.0567,13492.0
2021-02-09 14:30:00,175.9,175.9,175.68,175.68,6398.0,169.0567,169.0567,168.8453,168.8453,6398.0
2021-02-09 14:35:00,175.79,175.8,175.61,175.7,8280.0,168.951,168.9606,168.778,168.8645,8280.0
2021-02-09 14:40:00,175.7,176.03,175.64,175.83,28540.0,168.8645,169.1817,168.8069,168.9895,28540.0
2021-02-09 14:45:00,175.83,175.83,175.62,175.65,6809.0,168.9895,168.9895,168.7876,168.8165,6809.0
2021-02-09 14:50:00,175.65,175.82,175.65,175.71,7762.0,168.8165,168.9799,168.8165,168.8741,7762.0
2021-02-09 14:55:00,175.63,175.9,175.58,175.85,15787.0,168.7972,169.0567,168.7492,169.0087,15787.0
2021-02-09 15:00:00,175.81,175.9,175.7,175.71,9621.0,168.9702,169.0567,168.8645,168.8741,9621.0
2021-02-09 15:05:00,175.71,175.97,175.68,175.73,32845.0,168.8741,169.124,168.8453,168.8934,32845.0
2021-02-09 15:10:00,175.64,175.66,175.35,175.41,12862.0,168.8069,168.8261,168.5281,168.5858,12862.0
2021-02-09 15:15:00,175.38,175.41,175.19,175.21,8136.0,168.557,168.5858,168.3744,168.3936,8136.0
2021-02-09 15:20:00,175.28,175.83,175.28,175.83,11440.0,168.4609,168.9895,168.4609,168.9895,11440.0
2021-02-09 15:25:00,175.78,175.98,175.69,175.9,10655.0,168.9414,169.1336,168.8549,169.0567,10655.0
2021-02-09 15:30:00,175.92,176.08,175.84,176.05,26021.0,169.076,169.2297,168.9991,169.2009,26021.0
2021-02-09 15:35:00,176.05,176.1,175.67,176.02,28933.0,169.2009,169.249,168.8357,169.1721,28933.0
2021-02-09 15:40:00,175.99,176.09,175.93,176.02,46083.0,169.1432,169.2393,169.0856,169.1721,46083.0
2021-02-09 15:45:00,176.03,176.03,175.59,175.59,43747.0,169.1817,169.1817,168.7588,168.7588,43747.0
2021-02-09 15:50:00,175.39,175.67,175.33,175.39,35938.0,168.5666,168.8357,168.5089,168.5666,35938.0
2021-02-09 15:55:00,175.41,175.45,175.1,175.43,60510.0,168.5858,168.6242,168.2879,168.605,60510.0
2021-02-10 09:30:00,176.41,176.97,175.71,176.27,24487.0,169.5469,170.0851,168.8741,169.4123,24487.0
2021-02-10 09:35:00,176.27,177.0,176.0,176.0,31797.0,169.4123,170.1139,169.1528,169.1528,31797.0
2021-02-10 09:40:00,176.0,176.8,175.58,176.22,21400.0,169.1528,169.9217,168.7492,169.3643,21400.0
2021-02-10 09:45:00,176.22,176.27,175.91,175.99,15294.0,169.3643,169.4123,169.0664,169.1432,15294.0
2021-02-10 09:50:00,175.99,176.23,175.54,175.54,16882.0,169.1432,169.3739,168.7107,168.7107,16882.0
2021-02-10 09:55:00,175.75,175.9,175.29,175.8,14211.0,168.9126,169.0567,168.4705,168.9606,14211.0
2021-02-10 10:00:00,175.8,176.28,175.76,176.1,13610.0,168.9606,169.422,168.9222,169.249,13610.0
2021-02-10 10:05:00,176.1,176.19,175.71,175.87,8088.0,169.249,169.3355,168.8741,169.0279,8088.0
2021-02-10 10:10:00,175.87,176.08,175.66,175.87,8843.0,169.0279,169.2297,168.8261,169.0279,8843.0
2021-02-10 10:15:00,175.9,176.42,175.77,175.79,13350.0,169.0567,169.5565,168.9318,168.951,13350.0
2021-02-10 10:20:00,175.64,175.71,174.74,174.96,11345.0,168.8069,168.8741,167.9419,168.1533,11345.0
2021-02-10 10:25:00,175.04,175.37,174.7,174.83,13109.0,168.2302,168.5474,167.9034,168.0284,13109.0
2021-02-10 10:30:00,174.81,174.85,174.06,174.06,10276.0,168.0091,168.0476,167.2883,167.2883,10276.0
2021-02-10 10:35:00,174.27,174.58,174.27,174.53,5101.0,167.4902,167.7881,167.4902,167.74,5101.0
2021-02-10 10:40:00,174.58,174.89,174.55,174.55,6252.0,167.7881,168.086,167.7593,167.7593,6252.0
2021-02-10 10:45:00,174.57,174.9,174.39,174.39,18673.0,167.7785,168.0956,167.6055,167.6055,18673.0
2021-02-10 10:50:00,174.39,175.08,174.39,174.92,10540.0,167.6055,168.2686,167.6055,168.1149,10540.0
2021-02-10 10:55:00,174.76,175.4,174.7,175.29,11287.0,167.9611,168.5762,167.9034,168.4705,11287.0
2021-02-10 11:00:00,175.36,175.47,174.96,175.23,21307.0,168.5377,168.6435,168.1533,168.4128,21307.0
2021-02-10 11:05:00,175.18,175.47,175.18,175.46,7088.0,168.3648,168.6435,168.3648,168.6339,7088.0
2021-02-10 11:10:00,175.44,175.74,175.37,175.64,7819.0,168.6146,168.903,168.5474,168.8069,7819.0
2021-02-10 11:15:00,175.64,175.73,175.39,175.49,7044.0,168.8069,168.8934,168.5666,168.6627,7044.0
2021-02-10 11:20:00,175.5,175.76,175.1,175.13,10247.0,168.6723,168.9222,168.2879,168.3167,10247.0
2021-02-10 11:25:00,175.21,175.36,174.8,174.8,9552.0,168.3936,168.5377,167.9995,167.9995,9552.0
2021-02-10 11:30:00,174.8,174.99,174.47,174.87,6424.0,167.9995,168.1821,167.6824,168.0668,6424.0
2021-02-10 11:35:00,175.03,175.12,174.93,174.95,5700.0,168.2206,168.3071,168.1245,168.1437,5700.0
2021-02-10 11:40:00,174.95,175.15,174.88,174.95,10371.0,168.1437,168.3359,168.0764,168.1437,10371.0
2021-02-10 11:45:00,174.94,175.3,174.94,174.96,5055.0,168.1341,168.4801,168.1341,168.1533,5055.0
2021-02-10 11:50:00,175.05,175.12,174.8,174.89,7779.0,168.2398,168.3071,167.9995,168.086,7779.0
2021-02-10 11:55:00,174.89,175.29,174.89,174.98,7080.0,168.086,168.4705,168.086,168.1725,7080.0
2021-02-10 12:00:00,174.98,174.98,174.39,174.69,6981.0,168.1725,168.1725,167.6055,167.8938,6981.0
2021-02-10 12:05:00,174.69,175.05,174.56,175.04,5997.0,167.8938,168.2398,167.7689,168.2302,5997.0
2021-02-10 12:10:00,175.04,175.27,174.87,175.11,4212.0,168.2302,168.4512,168.0668,168.2975,4212.0
2021-02-10 12:15:00,175.12,175.17,174.86,174.98,5593.0,168.3071,168.3551,168.0572,168.1725,5593.0
2021-02-10 12:20:00,175.01,175.02,174.61,174.65,4469.0,168.2014,168.211,167.8169,167.8554,4469.0
2021-02-10 12:25:00,174.65,174.93,174.65,174.83,3728.0,167.8554,168.1245,167.8554,168.0284,3728.0
2021-02-10 12:30:00,174.97,175.0,174.79,174.97,5997.0,168.1629,168.1918,167.9899,168.1629,5997.0
2021-02-10 12:35:00,175.02,175.05,174.88,174.88,5708.0,168.211,168.2398,168.0764,168.0764,5708.0
2021-02-10 12:40:00,174.84,174.94,174.78,174.92,3097.0,168.038,168.1341,167.9803,168.1149,3097.0
2021-02-10 12:45:00,174.96,175.04,174.86,174.94,7415.0,168.1533,168.2302,168.0572,168.1341,7415.0
2021-02-10 12:50:00,175.0,175.33,175.0,175.19,13323.0,168.1918,168.5089,168.1918,168.3744,13323.0
2021-02-10 12:55:00,175.22,175.22,174.93,174.93,8243.0,168.4032,168.4032,168.1245,168.1245,8243.0
2021-02-10 13:00:00,174.92,175.1,174.87,175.0,7271.0,168.1149,168.2879,168.0668,168.1918,7271.0
2021-02-10 13:05:00,175.0,175.11,174.65,174.66,29819.0,168.1918,168.2975,167.8554,167.865,29819.0
2021-02-10 13:10:00,174.65,175.1,174.58,175.07,4350.0,167.8554,168.2879,167.7881,168.259,4350.0
2021-02-10 13:15:00,175.02,175.03,174.71,174.71,10050.0,168.211,168.2206,167.913,167.913,10050.0
2021-02-10 13:20:00,174.69,175.06,174.66,175.06,3165.0,167.8938,168.2494,167.865,168.2494,3165.0
2021-02-10 13:25:00,175.11,175.11,174.92,175.06,9118.0,168.2975,168.2975,168.1149,168.2494,9118.0
2021-02-10 13:30:00,175.11,175.23,175.0,175.14,9565.0,168.2975,168.4128,168.1918,168.3263,9565.0
2021-02-10 13:35:00,175.18,175.19,174.93,174.94,10614.0,168.3648,168.3744,168.1245,168.1341,10614.0
2021-02-10 13:40:00,174.94,175.03,174.92,175.02,4179.0,168.1341,168.2206,168.1149,168.211,4179.0
2021-02-10 13:45:00,174.95,175.05,174.91,174.99,4089.0,168.1437,168.2398,168.1053,168.1821,4089.0
2021-02-10 13:50:00,174.98,175.07,174.86,174.96,5103.0,168.1725,168.259,168.0572,168.1533,5103.0
2021-02-10 13:55:00,174.99,175.01,174.88,174.99,5357.0,168.1821,168.2014,168.0764,168.1821,5357.0
2021-02-10 14:00:00,175.02,175.06,174.81,174.92,3491.0,168.211,168.2494,168.0091,168.1149,3491.0
2021-02-10 14:05:00,175.04,175.11,174.88,174.94,9930.0,168.2302,168.2975,168.0764,168.1341,9930.0
2021-02-10 14:10:00,174.92,174.96,174.8,174.8,7148.0,168.1149,168.1533,167.9995,167.9995,7148.0
2021-02-10 14:15:00,174.77,175.02,174.76,175.02,5207.0,167.9707,168.211,167.9611,168.211,5207.0
2021-02-10 14:20:00,175.01,175.03,174.85,174.91,5311.0,168.2014,168.2206,168.0476,168.1053,5311.0
2021-02-10 14:25:00,175.03,175.25,174.94,175.25,11842.0,168.2206,168.432,168.1341,168.432,11842.0
2021-02-10 14:30:00,175.25,175.42,175.18,175.28,12358.0,168.432,168.5954,168.3648,168.4609,12358.0
2021-02-10 14:35:00,175.28,175.28,174.97,175.02,10567.0,168.4609,168.4609,168.1629,168.211,10567.0
2021-02-10 14:40:00,175.03,175.22,175.02,175.13,13225.0,168.2206,168.4032,168.211,168.3167,13225.0
2021-02-10 14:45:00,175.15,175.24,175.06,175.15,11678.0,168.3359,168.4224,168.2494,168.3359,11678.0
2021-02-10 14:50:00,175.18,175.22,175.02,175.12,7842.0,168.3648,168.4032,168.211,168.3071,7842.0
2021-02-10 14:55:00,175.1,175.39,175.1,175.39,7671.0,168.2879,168.5666,168.2879,168.5666,7671.0
2021-02-10 15:00:00,175.39,175.69,175.34,175.62,10472.0,168.5666,168.8549,168.5185,168.7876,10472.0
2021-02-10 15:05:00,175.62,175.68,175.46,175.5,7716.0,168.7876,168.8453,168.6339,168.6723,7716.0
2021-02-10 15:10:00,175.51,175.71,175.51,175.67,5510.0,168.6819,168.8741,168.6819,168.8357,5510.0
2021-02-10 15:15:00,175.67,175.67,175.25,175.39,9625.0,168.8357,168.8357,168.432,168.5666,9625.0
2021-02-10 15:20:00,175.4,175.57,175.25,175.41,8640.0,168.5762,168.7396,168.432,168.5858,8640.0
2021-02-10 15:25:00,175.44,175.49,175.37,175.46,7945.0,168.6146,168.6627,168.5474,168.6339,7945.0
2021-02-10 15:30:00,175.46,175.65,175.35,175.54,13289.0,168.6339,168.8165,168.5281,168.7107,13289.0
2021-02-10 15:35:00,175.54,175.54,175.14,175.14,16311.0,168.7107,168.7107,168.3263,168.3263,16311.0
2021-02-10 15:40:00,175.15,175.25,175.06,175.13,18983.0,168.3359,168.432,168.2494,168.3167,18983.0
2021-02-10 15:45:00,175.18,175.26,175.03,175.06,11972.0,168.3648,168.4416,168.2206,168.2494,11972.0
2021-02-10 15:50:00,175.0,175.2,174.87,175.06,23341.0,168.1918,168.384,168.0668,168.2494,23341.0
2021-02-10 15:55:00,175.08,175.11,174.68,174.79,65522.0,168.2686,168.2975,167.8842,167.9899,65522.0
2021-02-11 09:30:00,175.82,175.98,174.53,175.44,25735.0,168.9799,169.1336,167.74,168.6146,25735.0
2021-02-11 09:35:00,175.42,176.63,174.94,176.63,14011.0,168.5954,169.7583,168.1341,169.7583,14011.0
2021-02-11 09:40:00,176.44,176.84,175.69,176.73,8839.0,169.5757,169.9602,168.8549,169.8544,8839.0
2021-02-11 09:45:00,176.93,177.12,176.55,176.55,7855.0,170.0467,170.2293,169.6815,169.6815,7855.0
2021-02-11 09:50:00,176.73,176.73,175.82,175.97,5973.0,169.8544,169.8544,168.9799,169.124,5973.0
2021-02-11 09:55:00,176.27,176.43,175.52,175.52,9209.0,169.4123,169.5661,168.6915,168.6915,9209.0
2021-02-11 10:00:00,175.62,175.9,175.46,175.9,7198.0,168.7876,169.0567,168.6339,169.0567,7198.0
2021-02-11 10:05:00,175.86,176.18,175.76,176.13,5358.0,169.0183,169.3258,168.9222,169.2778,5358.0
2021-02-11 10:10:00,176.13,176.35,175.78,175.95,6630.0,169.2778,169.4892,168.9414,169.1048,6630.0
2021-02-11 10:15:00,176.16,176.34,176.12,176.15,6561.0,169.3066,169.4796,169.2682,169.297,6561.0
2021-02-11 10:20:00,176.18,176.67,176.18,176.61,28472.0,169.3258,169.7968,169.3258,169.7391,28472.0
2021-02-11 10:25:00,176.66,176.79,176.24,176.25,4184.0,169.7872,169.9121,169.3835,169.3931,4184.0
2021-02-11 10:30:00,176.36,176.51,176.25,176.42,3816.0,169.4988,169.643,169.3931,169.5565,3816.0
2021-02-11 10:35:00,176.53,176.78,176.41,176.41,3344.0,169.6622,169.9025,169.5469,169.5469,3344.0
2021-02-11 10:40:00,176.47,176.53,176.33,176.38,3942.0,169.6046,169.6622,169.47,169.5181,3942.0
2021-02-11 10:45:00,176.28,176.37,176.2,176.26,3373.0,169.422,169.5085,169.3451,169.4027,3373.0
2021-02-11 10:50:00,176.26,176.36,176.1,176.36,2804.0,169.4027,169.4988,169.249,169.4988,2804.0
2021-02-11 10:55:00,176.36,176.37,175.9,176.01,4454.0,169.4988,169.5085,169.0567,169.1625,4454.0
2021-02-11 11:00:00,176.01,176.18,175.9,175.97,4841.0,169.1625,169.3258,169.0567,169.124,4841.0
2021-02-11 11:05:00,175.97,176.07,175.89,176.02,3226.0,169.124,169.2201,169.0471,169.1721,3226.0
2021-02-11 11:10:00,176.12,176.24,175.97,176.0,4096.0,169.2682,169.3835,169.124,169.1528,4096.0
2021-02-11 11:15:00,175.86,176.1,175.86,176.04,3990.0,169.0183,169.249,169.0183,169.1913,3990.0
2021-02-11 11:20:00,176.04,176.11,175.77,175.8,3989.0,169.1913,169.2586,168.9318,168.9606,3989.0
2021-02-11 11:25:00,175.93,175.98,175.78,175.94,5416.0,169.0856,169.1336,168.9414,169.0952,5416.0
2021-02-11 11:30:00,175.96,176.04,175.95,176.02,2800.0,169.1144,169.1913,169.1048,169.1721,2800.0
2021-02-11 11:35:00,176.13,176.25,176.07,176.1,3246.0,169.2778,169.3931,169.2201,169.249,3246.0
2021-02-11 11:40:00,176.08,176.42,176.08,176.29,8350.0,169.2297,169.5565,169.2297,169.4316,8350.0
2021-02-11 11:45:00,176.27,176.27,176.04,176.18,4280.0,169.4123,169.4123,169.1913,169.3258,4280.0
2021-02-11 11:50:00,176.21,176.21,176.11,176.11,2924.0,169.3547,169.3547,169.2586,169.2586,2924.0
2021-02-11 11:55:00,176.09,176.09,175.91,176.05,2035.0,169.2393,169.2393,169.0664,169.2009,2035.0
2021-02-11 12:00:00,176.15,176.15,175.94,176.06,4099.0,169.297,169.297,169.0952,169.2105,4099.0
2021-02-11 12:05:00,176.06,176.06,175.92,176.06,2888.0,169.2105,169.2105,169.076,169.2105,2888.0
2021-02-11 12:10:00,176.02,176.02,175.67,175.67,5471.0,169.1721,169.1721,168.8357,168.8357,5471.0
2021-02-11 12:15:00,175.67,175.67,175.31,175.31,5314.0,168.8357,168.8357,168.4897,168.4897,5314.0
2021-02-11 12:20:00,175.31,175.45,175.0,175.0,29076.0,168.4897,168.6242,168.1918,168.1918,29076.0
2021-02-11 12:25:00,174.93,175.0,174.72,174.76,2240.0,168.1245,168.1918,167.9226,167.9611,2240.0
2021-02-11 12:30:00,174.9,175.05,174.73,174.75,29568.0,168.0956,168.2398,167.9323,167.9515,29568.0
2021-02-11 12:35:00,175.05,175.1,174.91,175.05,3114.0,168.2398,168.2879,168.1053,168.2398,3114.0
2021-02-11 12:40:00,175.02,175.02,174.66,174.8,4680.0,168.211,168.211,167.865,167.9995,4680.0
2021-02-11 12:45:00,174.8,175.0,174.56,174.96,3459.0,167.9995,168.1918,167.7689,168.1533,3459.0
2021-02-11 12:50:00,175.0,175.22,174.87,174.91,5393.0,168.1918,168.4032,168.0668,168.1053,5393.0
2021-02-11 12:55:00,174.92,175.34,174.91,175.33,5427.0,168.1149,168.5185,168.1053,168.5089,5427.0
2021-02-11 13:00:00,175.32,175.32,175.06,175.11,3884.0,168.4993,168.4993,168.2494,168.2975,3884.0
2021-02-11 13:05:00,175.24,175.24,174.99,175.0,5340.0,168.4224,168.4224,168.1821,168.1918,5340.0
2021-02-11 13:10:00,175.0,175.44,175.0,175.44,5044.0,168.1918,168.6146,168.1918,168.6146,5044.0
2021-02-11 13:15:00,175.47,175.71,175.39,175.48,7629.0,168.6435,168.8741,168.5666,168.6531,7629.0
2021-02-11 13:20:00,175.6,175.85,175.6,175.85,4712.0,168.7684,169.0087,168.7684,169.0087,4712.0
2021-02-11 13:25:00,175.83,175.96,175.76,175.88,4800.0,168.9895,169.1144,168.9222,169.0375,4800.0
2021-02-11 13:30:00,175.88,176.01,175.81,175.98,3967.0,169.0375,169.1625,168.9702,169.1336,3967.0
2021-02-11 13:35:00,175.98,176.01,175.88,175.93,4924.0,169.1336,169.1625,169.0375,169.0856,4924.0
2021-02-11 13:40:00,175.94,176.07,175.85,175.94,5878.0,169.0952,169.2201,169.0087,169.0952,5878.0
2021-02-11 13:45:00,175.94,175.94,175.62,175.81,5133.0,169.0952,169.0952,168.7876,168.9702,5133.0
2021-02-11 13:50:00,175.82,175.94,175.75,175.81,3794.0,168.9799,169.0952,168.9126,168.9702,3794.0
2021-02-11 13:55:00,175.72,175.89,175.65,175.71,3919.0,168.8837,169.0471,168.8165,168.8741,3919.0
2021-02-11 14:00:00,175.67,175.73,175.57,175.72,3698.0,168.8357,168.8934,168.7396,168.8837,3698.0
2021-02-11 14:05:00,175.68,175.87,175.66,175.77,3110.0,168.8453,169.0279,168.8261,168.9318,3110.0
2021-02-11 14:10:00,175.66,175.77,175.62,175.73,5784.0,168.8261,168.9318,168.7876,168.8934,5784.0
2021-02-11 14:15:00,175.73,175.88,175.66,175.88,4297.0,168.8934,169.0375,168.8261,169.0375,4297.0
2021-02-11 14:20:00,175.86,175.92,175.66,175.87,4744.0,169.0183,169.076,168.8261,169.0279,4744.0
2021-02-11 14:25:00,175.87,175.87,175.67,175.67,3919.0,169.0279,169.0279,168.8357,168.8357,3919.0
2021-02-11 14:30:00,175.67,175.69,175.51,175.65,4364.0,168.8357,168.8549,168.6819,168.8165,4364.0
2021-02-11 14:35:00,175.59,175.64,175.37,175.53,7876.0,168.7588,168.8069,168.5474,168.7011,7876.0
2021-02-11 14:40:00,175.53,175.58,175.4,175.5,5071.0,168.7011,168.7492,168.5762,168.6723,5071.0
2021-02-11 14:45:00,175.51,175.55,175.41,175.44,6674.0,168.6819,168.7204,168.5858,168.6146,6674.0
2021-02-11 14:50:00,175.46,175.63,175.41,175.63,8078.0,168.6339,168.7972,168.5858,168.7972,8078.0
2021-02-11 14:55:00,175.66,175.84,175.53,175.74,9481.0,168.8261,168.9991,168.7011,168.903,9481.0
2021-02-11 15:00:00,175.63,175.76,175.56,175.64,8903.0,168.7972,168.9222,168.73,168.8069,8903.0
2021-02-11 15:05:00,175.7,175.72,175.54,175.67,8476.0,168.8645,168.8837,168.7107,168.8357,8476.0
2021-02-11 15:10:00,175.67,175.88,175.66,175.82,7124.0,168.8357,169.0375,168.8261,168.9799,7124.0
2021-02-11 15:15:00,175.82,175.85,175.51,175.51,9510.0,168.9799,169.0087,168.6819,168.6819,9510.0
2021-02-11 15:20:00,175.53,175.62,175.43,175.57,12528.0,168.7011,168.7876,168.605,168.7396,12528.0
2021-02-11 15:25:00,175.59,175.8,175.52,175.7,15479.0,168.7588,168.9606,168.6915,168.8645,15479.0
2021-02-11 15:30:00,175.72,175.97,175.66,175.95,21253.0,168.8837,169.124,168.8261,169.1048,21253.0
2021-02-11 15:35:00,175.97,175.98,175.8,175.88,20569.0,169.124,169.1336,168.9606,169.0375,20569.0
2021-02-11 15:40:00,175.89,175.93,175.71,175.81,35140.0,169.0471,169.0856,168.8741,168.9702,35140.0
2021-02-11 15:45:00,175.79,175.84,175.59,175.77,16327.0,168.951,168.9991,168.7588,168.9318,16327.0
2021-02-11 15:50:00,175.56,175.57,175.29,175.37,19292.0,168.73,168.7396,168.4705,168.5474,19292.0
2021-02-11 15:55:00,175.4,175.71,175.27,175.56,47027.0,168.5762,168.8741,168.4512,168.73,47027.0
2021-02-12 09:30:00,175.0,175.72,174.82,175.37,13755.0,168.1918,168.8837,168.0188,168.5474,13755.0
2021-02-12 09:35:00,175.36,175.55,174.63,174.85,6723.0,168.5377,168.7204,167.8361,168.0476,6723.0
2021-02-12 09:40:00,174.85,175.65,174.85,175.32,7086.0,168.0476,168.8165,168.0476,168.4993,7086.0
2021-02-12 09:45:00,175.17,175.67,175.17,175.58,7200.0,168.3551,168.8357,168.3551,168.7492,7200.0
2021-02-12 09:50:00,175.58,175.58,175.18,175.18,6591.0,168.7492,168.7492,168.3648,168.3648,6591.0
2021-02-12 09:55:00,175.25,175.47,174.66,174.69,5506.0,168.432,168.6435,167.865,167.8938,5506.0
2021-02-12 10:00:00,174.69,174.78,174.55,174.68,4984.0,167.8938,167.9803,167.7593,167.8842,4984.0
2021-02-12 10:05:00,174.86,174.95,174.21,174.21,10581.0,168.0572,168.1437,167.4325,167.4325,10581.0
2021-02-12 10:10:00,174.25,174.35,173.7,173.78,8038.0,167.4709,167.567,166.9423,167.0192,8038.0
2021-02-12 10:15:00,173.7,173.77,173.37,173.4,9466.0,166.9423,167.0096,166.6252,166.654,9466.0
2021-02-12 10:20:00,173.28,173.6,173.09,173.48,6703.0,166.5387,166.8462,166.3561,166.7309,6703.0
2021-02-12 10:25:00,173.48,173.63,173.28,173.28,7480.0,166.7309,166.8751,166.5387,166.5387,7480.0
2021-02-12 10:30:00,173.29,173.56,173.17,173.38,5710.0,166.5483,166.8078,166.4329,166.6348,5710.0
2021-02-12 10:35:00,173.44,174.09,173.38,174.01,7637.0,166.6924,167.3172,166.6348,167.2403,7637.0
2021-02-12 10:40:00,174.08,174.08,173.72,173.72,3300.0,167.3075,167.3075,166.9616,166.9616,3300.0
2021-02-12 10:45:00,173.81,173.81,173.35,173.46,6329.0,167.048,167.048,166.6059,166.7117,6329.0
2021-02-12 10:50:00,173.44,173.51,172.96,172.96,6000.0,166.6924,166.7597,166.2311,166.2311,6000.0
2021-02-12 10:55:00,172.9,173.27,172.77,173.27,13160.0,166.1735,166.5291,166.0485,166.5291,13160.0
2021-02-12 11:00:00,173.33,173.33,172.98,173.02,7108.0,166.5867,166.5867,166.2503,166.2888,7108.0
2021-02-12 11:05:00,173.03,173.19,172.8,172.81,4770.0,166.2984,166.4522,166.0773,166.087,4770.0
2021-02-12 11:10:00,172.86,172.88,172.74,172.75,3114.0,166.135,166.1542,166.0197,166.0293,3114.0
2021-02-12 11:15:00,172.86,173.23,172.82,173.15,5371.0,166.135,166.4906,166.0966,166.4137,5371.0
2021-02-12 11:20:00,173.08,173.13,172.84,172.92,7196.0,166.3464,166.3945,166.1158,166.1927,7196.0
2021-02-12 11:25:00,172.92,172.96,172.72,172.72,4061.0,166.1927,166.2311,166.0005,166.0005,4061.0
2021-02-12 11:30:00,172.74,172.83,172.59,172.64,3644.0,166.0197,166.1062,165.8755,165.9236,3644.0
2021-02-12 11:35:00,172.78,172.95,172.75,172.79,3053.0,166.0581,166.2215,166.0293,166.0677,3053.0
2021-02-12 11:40:00,172.87,172.87,172.43,172.51,22145.0,166.1446,166.1446,165.7217,165.7986,22145.0
2021-02-12 11:45:00,172.61,172.62,172.4,172.4,3833.0,165.8947,165.9043,165.6929,165.6929,3833.0
2021-02-12 11:50:00,172.36,172.61,172.25,172.34,5819.0,165.6545,165.8947,165.5487,165.6352,5819.0
2021-02-12 11:55:00,172.43,172.69,172.43,172.45,4243.0,165.7217,165.9716,165.7217,165.741,4243.0
2021-02-12 12:00:00,172.55,172.71,172.43,172.46,10884.0,165.8371,165.9908,165.7217,165.7506,10884.0
2021-02-12 12:05:00,172.43,172.5,172.37,172.41,13446.0,165.7217,165.789,165.6641,165.7025,13446.0
2021-02-12 12:10:00,172.42,172.46,172.33,172.4,4877.0,165.7121,165.7506,165.6256,165.6929,4877.0
2021-02-12 12:15:00,172.39,172.5,172.09,172.12,11019.0,165.6833,165.789,165.395,165.4238,11019.0
2021-02-12 12:20:00,172.15,172.25,172.12,172.23,11834.0,165.4526,165.5487,165.4238,165.5295,11834.0
2021-02-12 12:25:00,172.21,172.22,172.03,172.13,4946.0,165.5103,165.5199,165.3373,165.4334,4946.0
2021-02-12 12:30:00,172.13,172.33,172.06,172.19,10898.0,165.4334,165.6256,165.3661,165.4911,10898.0
2021-02-12 12:35:00,172.25,172.5,172.25,172.4,10970.0,165.5487,165.789,165.5487,165.6929,10970.0
2021-02-12 12:40:00,172.43,172.65,172.3,172.56,12001.0,165.7217,165.9332,165.5968,165.8467,12001.0
2021-02-12 12:45:00,172.49,172.68,172.49,172.59,20773.0,165.7794,165.962,165.7794,165.8755,20773.0
2021-02-12 12:50:00,172.67,172.67,172.52,172.54,5589.0,165.9524,165.9524,165.8082,165.8275,5589.0
2021-02-12 12:55:00,172.56,172.69,172.56,172.62,8256.0,165.8467,165.9716,165.8467,165.9043,8256.0
2021-02-12 13:00:00,172.65,172.65,172.43,172.54,5491.0,165.9332,165.9332,165.7217,165.8275,5491.0
2021-02-12 13:05:00,172.53,172.58,172.51,172.57,4916.0,165.8178,165.8659,165.7986,165.8563,4916.0
2021-02-12 13:10:00,172.56,172.65,172.47,172.52,12742.0,165.8467,165.9332,165.7602,165.8082,12742.0
2021-02-12 13:15:00,172.43,172.5,172.15,172.16,10512.0,165.7217,165.789,165.4526,165.4622,10512.0
2021-02-12 13:20:00,172.19,172.29,172.12,172.2,4306.0,165.4911,165.5872,165.4238,165.5007,4306.0
2021-02-12 13:25:00,172.26,172.26,172.1,172.2,5398.0,165.5584,165.5584,165.4046,165.5007,5398.0
2021-02-12 13:30:00,172.23,172.4,172.17,172.33,5322.0,165.5295,165.6929,165.4719,165.6256,5322.0
2021-02-12 13:35:00,172.3,172.32,172.14,172.14,4734.0,165.5968,165.616,165.443,165.443,4734.0
2021-02-12 13:40:00,172.27,172.45,172.26,172.44,5051.0,165.568,165.741,165.5584,165.7313,5051.0
2021-02-12 13:45:00,172.49,172.5,172.34,172.46,9275.0,165.7794,165.789,165.6352,165.7506,9275.0
2021-02-12 13:50:00,172.45,172.5,172.27,172.27,6339.0,165.741,165.789,165.568,165.568,6339.0
2021-02-12 13:55:00,172.28,172.39,172.18,172.28,6389.0,165.5776,165.6833,165.4815,165.5776,6389.0
2021-02-12 14:00:00,172.28,172.33,172.15,172.15,14167.0,165.5776,165.6256,165.4526,165.4526,14167.0
2021-02-12 14:05:00,172.2,172.2,172.08,172.2,5134.0,165.5007,165.5007,165.3854,165.5007,5134.0
2021-02-12 14:10:00,172.26,172.51,172.23,172.43,6635.0,165.5584,165.7986,165.5295,165.7217,6635.0
2021-02-12 14:15:00,172.4,172.47,172.3,172.47,4141.0,165.6929,165.7602,165.5968,165.7602,4141.0
2021-02-12 14:20:00,172.62,172.69,172.49,172.53,7334.0,165.9043,165.9716,165.7794,165.8178,7334.0
2021-02-12 14:25:00,172.58,172.71,172.46,172.71,5699.0,165.8659,165.9908,165.7506,165.9908,5699.0
2021-02-12 14:30:00,172.7,172.88,172.7,172.88,6575.0,165.9812,166.1542,165.9812,166.1542,6575.0
2021-02-12 14:35:00,172.88,172.89,172.78,172.84,7725.0,166.1542,166.1638,166.0581,166.1158,7725.0
2021-02-12 14:40:00,172.84,173.0,172.77,172.92,6051.0,166.1158,166.2696,166.0485,166.1927,6051.0
2021-02-12 14:45:00,173.02,173.29,173.02,173.29,7124.0,166.2888,166.5483,166.2888,166.5483,7124.0
2021-02-12 14:50:00,173.33,173.43,173.27,173.36,9804.0,166.5867,166.6828,166.5291,166.6156,9804.0
2021-02-12 14:55:00,173.37,173.37,173.08,173.08,8394.0,166.6252,166.6252,166.3464,166.3464,8394.0
2021-02-12 15:00:00,173.1,173.29,173.06,173.13,29856.0,166.3657,166.5483,166.3272,166.3945,29856.0
2021-02-12 15:05:00,173.12,173.26,173.08,173.12,8550.0,166.3849,166.5194,166.3464,166.3849,8550.0
2021-02-12 15:10:00,173.14,173.27,173.11,173.27,9328.0,166.4041,166.5291,166.3753,166.5291,9328.0
2021-02-12 15:15:00,173.45,173.7,173.4,173.56,13921.0,166.7021,166.9423,166.654,166.8078,13921.0
2021-02-12 15:20:00,173.63,173.68,173.55,173.57,12577.0,166.8751,166.9231,166.7982,166.8174,12577.0
2021-02-12 15:25:00,173.57,173.57,173.38,173.45,12155.0,166.8174,166.8174,166.6348,166.7021,12155.0
2021-02-12 15:30:00,173.46,173.48,173.29,173.38,17002.0,166.7117,166.7309,166.5483,166.6348,17002.0
2021-02-12 15:35:00,173.38,173.84,173.38,173.81,18700.0,166.6348,167.0769,166.6348,167.048,18700.0
2021-02-12 15:40:00,173.82,173.9,173.73,173.82,20396.0,167.0577,167.1345,166.9712,167.0577,20396.0
2021-02-12 15:45:00,173.77,173.82,173.42,173.52,11379.0,167.0096,167.0577,166.6732,166.7693,11379.0
2021-02-12 15:50:00,173.53,173.86,173.49,173.74,14632.0,166.7789,167.0961,166.7405,166.9808,14632.0
2021-02-12 15:55:00,173.72,173.73,173.26,173.58,72921.0,166.9616,166.9712,166.5194,166.827,72921.0
2021-02-16 09:30:00,174.11,174.74,172.72,172.72,34291.0,167.3364,167.9419,166.0005,166.0005,34291.0
2021-02-16 09:35:00,173.0,173.26,172.4,173.07,24945.0,166.2696,166.5194,165.6929,166.3368,24945.0
2021-02-16 09:40:00,173.15,173.37,172.87,173.12,10066.0,166.4137,166.6252,166.1446,166.3849,10066.0
2021-02-16 09:45:00,173.12,173.32,172.94,172.94,11670.0,166.3849,166.5771,166.2119,166.2119,11670.0
2021-02-16 09:50:00,173.18,173.34,172.79,173.19,14178.0,166.4426,166.5963,166.0677,166.4522,14178.0
2021-02-16 09:55:00,173.21,173.22,172.89,173.1,10817.0,166.4714,166.481,166.1638,166.3657,10817.0
2021-02-16 10:00:00,173.1,173.38,173.03,173.12,11461.0,166.3657,166.6348,166.2984,166.3849,11461.0
2021-02-16 10:05:00,173.12,173.62,173.07,173.62,12261.0,166.3849,166.8654,166.3368,166.8654,12261.0
2021-02-16 10:10:00,173.63,173.66,173.06,173.2,12907.0,166.8751,166.9039,166.3272,166.4618,12907.0
2021-02-16 10:15:00,173.2,173.3,172.82,172.88,9223.0,166.4618,166.5579,166.0966,166.1542,9223.0
2021-02-16 10:20:00,172.95,173.07,172.86,172.99,13295.0,166.2215,166.3368,166.135,166.26,13295.0
2021-02-16 10:25:00,172.98,173.14,172.74,173.12,11975.0,166.2503,166.4041,166.0197,166.3849,11975.0
2021-02-16 10:30:00,173.12,173.16,172.9,173.15,10735.0,166.3849,166.4233,166.1735,166.4137,10735.0
2021-02-16 10:35:00,173.19,173.19,172.77,172.92,7072.0,166.4522,166.4522,166.0485,166.1927,7072.0
2021-02-16 10:40:00,173.02,173.17,172.83,173.02,11108.0,166.2888,166.4329,166.1062,166.2888,11108.0
2021-02-16 10:45:00,173.02,173.08,172.31,172.38,7867.0,166.2888,166.3464,165.6064,165.6737,7867.0
2021-02-16 10:50:00,172.39,172.51,171.81,171.92,7700.0,165.6833,165.7986,165.1259,165.2316,7700.0
2021-02-16 10:55:00,171.92,172.43,171.92,172.35,8519.0,165.2316,165.7217,165.2316,165.6448,8519.0
2021-02-16 11:00:00,172.42,172.51,172.26,172.27,7768.0,165.7121,165.7986,165.5584,165.568,7768.0
2021-02-16 11:05:00,172.31,172.31,172.04,172.23,9497.0,165.6064,165.6064,165.3469,165.5295,9497.0
2021-02-16 11:10:00,172.34,172.34,171.94,172.09,12824.0,165.6352,165.6352,165.2508,165.395,12824.0
2021-02-16 11:15:00,172.09,172.34,172.09,172.28,8714.0,165.395,165.6352,165.395,165.5776,8714.0
2021-02-16 11:20:00,172.22,172.36,172.15,172.33,6539.0,165.5199,165.6545,165.4526,165.6256,6539.0
2021-02-16 11:25:00,172.38,172.38,172.11,172.13,10100.0,165.6737,165.6737,165.4142,165.4334,10100.0
2021-02-16 11:30:00,172.13,172.13,171.81,172.0,8167.0,165.4334,165.4334,165.1259,165.3085,8167.0
2021-02-16 11:35:00,172.02,172.45,171.92,172.41,9908.0,165.3277,165.741,165.2316,165.7025,9908.0
2021-02-16 11:40:00,172.41,172.58,172.3,172.32,6583.0,165.7025,165.8659,165.5968,165.616,6583.0
2021-02-16 11:45:00,172.32,172.32,172.13,172.14,5470.0,165.616,165.616,165.4334,165.443,5470.0
2021-02-16 11:50:00,172.13,172.38,171.94,172.32,7776.0,165.4334,165.6737,165.2508,165.616,7776.0
2021-02-16 11:55:00,172.32,172.33,172.22,172.22,5889.0,165.616,165.6256,165.5199,165.5199,5889.0
2021-02-16 12:00:00,172.18,172.27,172.03,172.2,10951.0,165.4815,165.568,165.3373,165.5007,10951.0
2021-02-16 12:05:00,172.2,172.24,171.88,171.96,10663.0,165.5007,165.5391,165.1931,165.27,10663.0
2021-02-16 12:10:00,172.02,172.68,171.95,172.68,9911.0,165.3277,165.962,165.2604,165.962,9911.0
2021-02-16 12:15:00,172.68,173.02,172.68,172.82,8578.0,165.962,166.2888,165.962,166.0966,8578.0
2021-02-16 12:20:00,172.87,173.05,172.85,172.94,6730.0,166.1446,166.3176,166.1254,166.2119,6730.0
2021-02-16 12:25:00,172.94,173.03,172.92,173.02,4166.0,166.2119,166.2984,166.1927,166.2888,4166.0
2021-02-16 12:30:00,173.05,173.05,172.75,172.76,5074.0,166.3176,166.3176,166.0293,166.0389,5074.0
2021-02-16 12:35:00,172.78,173.03,172.72,172.82,6946.0,166.0581,166.2984,166.0005,166.0966,6946.0
2021-02-16 12:40:00,172.87,172.94,172.86,172.89,4400.0,166.1446,166.2119,166.135,166.1638,4400.0
2021-02-16 12:45:00,172.89,172.9,172.75,172.86,4601.0,166.1638,166.1735,166.0293,166.135,4601.0
2021-02-16 12:50:00,172.86,173.03,172.83,172.97,6411.0,166.135,166.2984,166.1062,166.2407,6411.0
2021-02-16 12:55:00,172.92,173.08,172.89,172.94,4831.0,166.1927,166.3464,166.1638,166.2119,4831.0
2021-02-16 13:00:00,172.9,172.9,172.7,172.81,5040.0,166.1735,166.1735,165.9812,166.087,5040.0
2021-02-16 13:05:00,172.85,172.94,172.84,172.84,5764.0,166.1254,166.2119,166.1158,166.1158,5764.0
2021-02-16 13:10:00,172.84,172.87,172.7,172.76,4298.0,166.1158,166.1446,165.9812,166.0389,4298.0
2021-02-16 13:15:00,172.76,172.83,172.68,172.74,7452.0,166.0389,166.1062,165.962,166.0197,7452.0
2021-02-16 13:20:00,172.72,172.95,172.72,172.89,6676.0,166.0005,166.2215,166.0005,166.1638,6676.0
2021-02-16 13:25:00,172.89,172.94,172.83,172.85,5775.0,166.1638,166.2119,166.1062,166.1254,5775.0
2021-02-16 13:30:00,172.97,172.97,172.64,172.78,7219.0,166.2407,166.2407,165.9236,166.0581,7219.0
2021-02-16 13:35:00,172.73,172.93,172.71,172.89,6218.0,166.0101,166.2023,165.9908,166.1638,6218.0
2021-02-16 13:40:00,172.8,172.83,172.67,172.79,4985.0,166.0773,166.1062,165.9524,166.0677,4985.0
2021-02-16 13:45:00,172.79,172.94,172.79,172.91,4729.0,166.0677,166.2119,166.0677,166.1831,4729.0
2021-02-16 13:50:00,172.91,173.41,172.81,173.26,14127.0,166.1831,166.6636,166.087,166.5194,14127.0
2021-02-16 13:55:00,173.22,173.63,173.21,173.5,8410.0,166.481,166.8751,166.4714,166.7501,8410.0
2021-02-16 14:00:00,173.54,173.59,173.34,173.59,5401.0,166.7886,166.8366,166.5963,166.8366,5401.0
2021-02-16 14:05:00,173.59,173.6,173.35,173.46,5241.0,166.8366,166.8462,166.6059,166.7117,5241.0
2021-02-16 14:10:00,173.38,173.38,173.11,173.15,5301.0,166.6348,166.6348,166.3753,166.4137,5301.0
2021-02-16 14:15:00,173.15,173.22,173.11,173.22,4159.0,166.4137,166.481,166.3753,166.481,4159.0
2021-02-16 14:20:00,173.22,173.22,172.98,173.14,6858.0,166.481,166.481,166.2503,166.4041,6858.0
2021-02-16 14:25:00,173.17,173.29,172.96,173.28,5880.0,166.4329,166.5483,166.2311,166.5387,5880.0
2021-02-16 14:30:00,173.29,173.53,173.28,173.47,4487.0,166.5483,166.7789,166.5387,166.7213,4487.0
2021-02-16 14:35:00,173.55,173.58,173.42,173.48,6251.0,166.7982,166.827,166.6732,166.7309,6251.0
2021-02-16 14:40:00,173.53,173.54,173.42,173.47,4330.0,166.7789,166.7886,166.6732,166.7213,4330.0
2021-02-16 14:45:00,173.53,173.56,173.38,173.49,5986.0,166.7789,166.8078,166.6348,166.7405,5986.0
2021-02-16 14:50:00,173.49,173.49,173.32,173.42,5700.0,166.7405,166.7405,166.5771,166.6732,5700.0
2021-02-16 14:55:00,173.42,173.85,173.42,173.85,5601.0,166.6732,167.0865,166.6732,167.0865,5601.0
2021-02-16 15:00:00,173.85,173.85,173.67,173.78,4876.0,167.0865,167.0865,166.9135,167.0192,4876.0
2021-02-16 15:05:00,173.85,173.96,173.76,173.87,7523.0,167.0865,167.1922,167.0,167.1057,7523.0
2021-02-16 15:10:00,173.87,174.05,173.83,173.94,6508.0,167.1057,167.2787,167.0673,167.173,6508.0
2021-02-16 15:15:00,173.94,173.96,173.75,173.79,5383.0,167.173,167.1922,166.9904,167.0288,5383.0
2021-02-16 15:20:00,173.79,173.81,173.51,173.54,3440.0,167.0288,167.048,166.7597,166.7886,3440.0
2021-02-16 15:25:00,173.52,173.6,173.38,173.51,5526.0,166.7693,166.8462,166.6348,166.7597,5526.0
2021-02-16 15:30:00,173.48,173.66,173.38,173.66,5066.0,166.7309,166.9039,166.6348,166.9039,5066.0
2021-02-16 15:35:00,173.62,173.7,173.35,173.4,6596.0,166.8654,166.9423,166.6059,166.654,6596.0
2021-02-16 15:40:00,173.43,173.92,173.4,173.67,10004.0,166.6828,167.1538,166.654,166.9135,10004.0
2021-02-16 15:45:00,173.75,173.82,173.6,173.6,10902.0,166.9904,167.0577,166.8462,166.8462,10902.0
2021-02-16 15:50:00,173.56,173.92,173.48,173.91,18978.0,166.8078,167.1538,166.7309,167.1442,18978.0
2021-02-16 15:55:00,173.88,174.15,173.63,174.06,46235.0,167.1153,167.3748,166.8751,167.2883,46235.0
2021-02-17 09:30:00,173.71,175.0,172.5,174.95,24040.0,166.9519,168.1918,165.789,168.1437,24040.0
2021-02-17 09:35:00,174.98,176.26,174.72,175.88,21018.0,168.1725,169.4027,167.9226,169.0375,21018.0
2021-02-17 09:40:00,175.75,175.83,174.95,175.36,7789.0,168.9126,168.9895,168.1437,168.5377,7789.0
2021-02-17 09:45:00,175.09,175.58,174.32,174.48,16928.0,168.2783,168.7492,167.5382,167.692,16928.0
2021-02-17 09:50:00,174.48,175.56,174.45,175.51,17729.0,167.692,168.73,167.6632,168.6819,17729.0
2021-02-17 09:55:00,175.54,175.73,175.02,175.11,5390.0,168.7107,168.8934,168.211,168.2975,5390.0
2021-02-17 10:00:00,175.07,175.9,175.07,175.78,19881.0,168.259,169.0567,168.259,168.9414,19881.0
2021-02-17 10:05:00,175.66,176.19,175.66,175.87,15781.0,168.8261,169.3355,168.8261,169.0279,15781.0
2021-02-17 10:10:00,175.94,176.23,175.86,176.16,11841.0,169.0952,169.3739,169.0183,169.3066,11841.0
2021-02-17 10:15:00,176.16,176.31,175.18,175.8,28568.0,169.3066,169.4508,168.3648,168.9606,28568.0
2021-02-17 10:20:00,175.91,175.93,175.59,175.59,5198.0,169.0664,169.0856,168.7588,168.7588,5198.0
2021-02-17 10:25:00,175.59,175.7,175.19,175.28,9326.0,168.7588,168.8645,168.3744,168.4609,9326.0
2021-02-17 10:30:00,175.32,175.53,174.82,175.03,16243.0,168.4993,168.7011,168.0188,168.2206,16243.0
2021-02-17 10:35:00,175.03,175.64,174.82,175.56,12648.0,168.2206,168.8069,168.0188,168.73,12648.0
2021-02-17 10:40:00,175.48,175.58,175.16,175.47,8674.0,168.6531,168.7492,168.3455,168.6435,8674.0
2021-02-17 10:45:00,175.46,175.7,175.16,175.64,6401.0,168.6339,168.8645,168.3455,168.8069,6401.0
2021-02-17 10:50:00,175.68,175.74,175.36,175.44,4406.0,168.8453,168.903,168.5377,168.6146,4406.0
2021-02-17 10:55:00,175.44,175.91,175.44,175.68,8805.0,168.6146,169.0664,168.6146,168.8453,8805.0
2021-02-17 11:00:00,175.68,175.68,175.39,175.47,4908.0,168.8453,168.8453,168.5666,168.6435,4908.0
2021-02-17 11:05:00,175.47,175.93,175.47,175.8,7406.0,168.6435,169.0856,168.6435,168.9606,7406.0
2021-02-17 11:10:00,175.81,176.0,175.66,175.75,5923.0,168.9702,169.1528,168.8261,168.9126,5923.0
2021-02-17 11:15:00,175.83,175.85,175.54,175.62,5259.0,168.9895,169.0087,168.7107,168.7876,5259.0
2021-02-17 11:20:00,175.68,175.9,175.55,175.7,8323.0,168.8453,169.0567,168.7204,168.8645,8323.0
2021-02-17 11:25:00,175.71,176.05,175.59,175.85,7034.0,168.8741,169.2009,168.7588,169.0087,7034.0
2021-02-17 11:30:00,175.93,176.08,175.75,175.93,5304.0,169.0856,169.2297,168.9126,169.0856,5304.0
2021-02-17 11:35:00,175.93,176.14,175.85,176.01,4300.0,169.0856,169.2874,169.0087,169.1625,4300.0
2021-02-17 11:40:00,175.97,176.26,175.68,175.86,18058.0,169.124,169.4027,168.8453,169.0183,18058.0
2021-02-17 11:45:00,175.8,176.03,175.68,175.76,5776.0,168.9606,169.1817,168.8453,168.9222,5776.0
2021-02-17 11:50:00,175.73,175.85,175.62,175.71,5702.0,168.8934,169.0087,168.7876,168.8741,5702.0
2021-02-17 11:55:00,175.65,175.9,175.6,175.76,9514.0,168.8165,169.0567,168.7684,168.9222,9514.0
2021-02-17 12:00:00,175.77,176.0,175.43,175.43,14108.0,168.9318,169.1528,168.605,168.605,14108.0
2021-02-17 12:05:00,175.5,175.58,175.34,175.35,16390.0,168.6723,168.7492,168.5185,168.5281,16390.0
2021-02-17 12:10:00,175.41,175.68,175.39,175.5,8920.0,168.5858,168.8453,168.5666,168.6723,8920.0
2021-02-17 12:15:00,175.56,176.03,175.56,176.01,7400.0,168.73,169.1817,168.73,169.1625,7400.0
2021-02-17 12:20:00,176.03,176.35,175.94,176.34,5976.0,169.1817,169.4892,169.0952,169.4796,5976.0
2021-02-17 12:25:00,176.34,176.62,176.34,176.37,4900.0,169.4796,169.7487,169.4796,169.5085,4900.0
2021-02-17 12:30:00,176.45,176.51,176.39,176.49,3120.0,169.5853,169.643,169.5277,169.6238,3120.0
2021-02-17 12:35:00,176.52,176.55,176.43,176.51,3679.0,169.6526,169.6815,169.5661,169.643,3679.0
2021-02-17 12:40:00,176.5,176.5,176.28,176.29,2803.0,169.6334,169.6334,169.422,169.4316,2803.0
2021-02-17 12:45:00,176.34,176.34,176.26,176.31,3974.0,169.4796,169.4796,169.4027,169.4508,3974.0
2021-02-17 12:50:00,176.31,176.33,176.17,176.32,3140.0,169.4508,169.47,169.3162,169.4604,3140.0
2021-02-17 12:55:00,176.36,176.47,176.27,176.31,4035.0,169.4988,169.6046,169.4123,169.4508,4035.0
2021-02-17 13:00:00,176.35,176.55,176.29,176.54,3021.0,169.4892,169.6815,169.4316,169.6718,3021.0
2021-02-17 13:05:00,176.54,176.92,176.54,176.92,2741.0,169.6718,170.0371,169.6718,170.0371,2741.0
2021-02-17 13:10:00,176.87,176.98,176.73,176.73,5376.0,169.989,170.0947,169.8544,169.8544,5376.0
2021-02-17 13:15:00,176.75,176.78,176.62,176.73,5312.0,169.8737,169.9025,169.7487,169.8544,5312.0
2021-02-17 13:20:00,176.75,176.76,176.15,176.2,6871.0,169.8737,169.8833,169.297,169.3451,6871.0
2021-02-17 13:25:00,176.18,176.21,176.01,176.17,5800.0,169.3258,169.3547,169.1625,169.3162,5800.0
2021-02-17 13:30:00,176.15,176.21,175.91,176.18,11037.0,169.297,169.3547,169.0664,169.3258,11037.0
2021-02-17 13:35:00,176.22,176.37,176.22,176.34,3116.0,169.3643,169.5085,169.3643,169.4796,3116.0
2021-02-17 13:40:00,176.35,176.38,176.31,176.35,5852.0,169.4892,169.5181,169.4508,169.4892,5852.0
2021-02-17 13:45:00,176.35,176.35,176.24,176.3,3766.0,169.4892,169.4892,169.3835,169.4412,3766.0
2021-02-17 13:50:00,176.32,176.6,176.28,176.55,2814.0,169.4604,169.7295,169.422,169.6815,2814.0
2021-02-17 13:55:00,176.61,176.71,176.41,176.41,5682.0,169.7391,169.8352,169.5469,169.5469,5682.0
2021-02-17 14:00:00,176.4,176.58,176.4,176.54,4339.0,169.5373,169.7103,169.5373,169.6718,4339.0
2021-02-17 14:05:00,176.48,176.49,176.39,176.45,4422.0,169.6142,169.6238,169.5277,169.5853,4422.0
2021-02-17 14:10:00,176.42,176.47,176.26,176.26,9149.0,169.5565,169.6046,169.4027,169.4027,9149.0
2021-02-17 14:15:00,176.23,176.3,176.15,176.19,2300.0,169.3739,169.4412,169.297,169.3355,2300.0
2021-02-17 14:20:00,176.18,176.24,176.1,176.1,3713.0,169.3258,169.3835,169.249,169.249,3713.0
2021-02-17 14:25:00,176.06,176.06,175.87,175.92,3501.0,169.2105,169.2105,169.0279,169.076,3501.0
2021-02-17 14:30:00,175.91,175.94,175.85,175.87,3978.0,169.0664,169.0952,169.0087,169.0279,3978.0
2021-02-17 14:35:00,175.87,175.91,175.6,175.6,8810.0,169.0279,169.0664,168.7684,168.7684,8810.0
2021-02-17 14:40:00,175.53,175.7,175.46,175.57,5655.0,168.7011,168.8645,168.6339,168.7396,5655.0
2021-02-17 14:45:00,175.58,175.7,175.57,175.63,2608.0,168.7492,168.8645,168.7396,168.7972,2608.0
2021-02-17 14:50:00,175.63,175.82,175.63,175.75,5613.0,168.7972,168.9799,168.7972,168.9126,5613.0
2021-02-17 14:55:00,175.76,175.76,175.58,175.58,4755.0,168.9222,168.9222,168.7492,168.7492,4755.0
2021-02-17 15:00:00,175.55,175.6,175.49,175.59,3405.0,168.7204,168.7684,168.6627,168.7588,3405.0
2021-02-17 15:05:00,175.61,175.73,175.61,175.73,6066.0,168.778,168.8934,168.778,168.8934,6066.0
2021-02-17 15:10:00,175.71,175.85,175.6,175.82,4080.0,168.8741,169.0087,168.7684,168.9799,4080.0
2021-02-17 15:15:00,175.83,176.05,175.83,175.91,6315.0,168.9895,169.2009,168.9895,169.0664,6315.0
2021-02-17 15:20:00,176.0,176.09,175.94,176.02,3701.0,169.1528,169.2393,169.0952,169.1721,3701.0
2021-02-17 15:25:00,176.04,176.36,176.04,176.36,5712.0,169.1913,169.4988,169.1913,169.4988,5712.0
2021-02-17 15:30:00,176.38,176.66,176.34,176.63,7400.0,169.5181,169.7872,169.4796,169.7583,7400.0
2021-02-17 15:35:00,176.63,176.72,176.54,176.61,7839.0,169.7583,169.8448,169.6718,169.7391,7839.0
2021-02-17 15:40:00,176.58,176.6,176.35,176.38,6674.0,169.7103,169.7295,169.4892,169.5181,6674.0
2021-02-17 15:45:00,176.37,176.4,176.13,176.19,6975.0,169.5085,169.5373,169.2778,169.3355,6975.0
2021-02-17 15:50:00,176.36,176.55,176.22,176.37,8745.0,169.4988,169.6815,169.3643,169.5085,8745.0
2021-02-17 15:55:00,176.31,176.54,176.14,176.5,42986.0,169.4508,169.6718,169.2874,169.6334,42986.0
2021-02-18 09:30:00,175.21,175.21,174.33,174.88,21323.0,168.3936,168.3936,167.5478,168.0764,21323.0
2021-02-18 09:35:00,174.98,175.6,174.91,174.93,8479.0,168.1725,168.7684,168.1053,168.1245,8479.0
2021-02-18 09:40:00,174.93,175.38,174.49,175.25,9564.0,168.1245,168.557,167.7016,168.432,9564.0
2021-02-18 09:45:00,175.14,175.57,175.13,175.53,9310.0,168.3263,168.7396,168.3167,168.7011,9310.0
2021-02-18 09:50:00,175.62,175.76,175.32,175.32,6600.0,168.7876,168.9222,168.4993,168.4993,6600.0
2021-02-18 09:55:00,175.32,175.4,174.92,175.28,13585.0,168.4993,168.5762,168.1149,168.4609,13585.0
2021-02-18 10:00:00,175.28,175.69,175.01,175.1,16415.0,168.4609,168.8549,168.2014,168.2879,16415.0
2021-02-18 10:05:00,175.1,175.1,174.4,174.8,19152.0,168.2879,168.2879,167.6151,167.9995,19152.0
2021-02-18 10:10:00,174.8,174.9,174.53,174.54,8862.0,167.9995,168.0956,167.74,167.7496,8862.0
2021-02-18 10:15:00,174.54,174.54,174.33,174.4,6035.0,167.7496,167.7496,167.5478,167.6151,6035.0
2021-02-18 10:20:00,174.4,174.53,174.36,174.43,44514.0,167.6151,167.74,167.5767,167.6439,44514.0
2021-02-18 10:25:00,174.42,174.51,174.1,174.1,5961.0,167.6343,167.7208,167.3268,167.3268,5961.0
2021-02-18 10:30:00,174.1,174.14,173.73,173.93,9272.0,167.3268,167.3652,166.9712,167.1634,9272.0
2021-02-18 10:35:00,173.93,174.36,173.73,174.16,21223.0,167.1634,167.5767,166.9712,167.3844,21223.0
2021-02-18 10:40:00,174.13,174.54,174.13,174.25,17421.0,167.3556,167.7496,167.3556,167.4709,17421.0
2021-02-18 10:45:00,174.31,174.44,174.12,174.4,5361.0,167.5286,167.6535,167.346,167.6151,5361.0
2021-02-18 10:50:00,174.4,174.76,174.4,174.65,13383.0,167.6151,167.9611,167.6151,167.8554,13383.0
2021-02-18 10:55:00,174.58,174.58,174.01,174.01,131509.0,167.7881,167.7881,167.2403,167.2403,131509.0
2021-02-18 11:00:00,174.02,174.09,173.74,174.04,5875.0,167.2499,167.3172,166.9808,167.2691,5875.0
2021-02-18 11:05:00,173.99,174.04,173.88,174.03,5384.0,167.221,167.2691,167.1153,167.2595,5384.0
2021-02-18 11:10:00,173.96,174.15,173.76,173.98,170079.0,167.1922,167.3748,167.0,167.2114,170079.0
2021-02-18 11:15:00,174.04,174.27,173.97,174.27,10297.0,167.2691,167.4902,167.2018,167.4902,10297.0
2021-02-18 11:20:00,174.27,174.28,173.91,174.07,3862.0,167.4902,167.4998,167.1442,167.2979,3862.0
2021-02-18 11:25:00,174.12,174.32,174.0,174.04,2129.0,167.346,167.5382,167.2307,167.2691,2129.0
2021-02-18 11:30:00,173.98,174.13,173.98,174.05,5260.0,167.2114,167.3556,167.2114,167.2787,5260.0
2021-02-18 11:35:00,174.15,174.19,174.0,174.07,10099.0,167.3748,167.4133,167.2307,167.2979,10099.0
2021-02-18 11:40:00,174.05,174.16,173.92,174.16,8051.0,167.2787,167.3844,167.1538,167.3844,8051.0
2021-02-18 11:45:00,174.09,174.17,174.08,174.17,2008.0,167.3172,167.394,167.3075,167.394,2008.0
2021-02-18 11:50:00,174.17,174.27,174.16,174.17,1900.0,167.394,167.4902,167.3844,167.394,1900.0
2021-02-18 11:55:00,174.15,174.24,174.08,174.22,5568.0,167.3748,167.4613,167.3075,167.4421,5568.0
2021-02-18 12:00:00,174.29,174.34,174.1,174.14,1336.0,167.5094,167.5574,167.3268,167.3652,1336.0
2021-02-18 12:05:00,174.08,174.28,174.08,174.28,4989.0,167.3075,167.4998,167.3075,167.4998,4989.0
2021-02-18 12:10:00,174.26,174.53,174.17,174.51,5869.0,167.4805,167.74,167.394,167.7208,5869.0
2021-02-18 12:15:00,174.4,174.53,174.35,174.52,4954.0,167.6151,167.74,167.567,167.7304,4954.0
2021-02-18 12:20:00,174.56,174.67,174.47,174.51,6198.0,167.7689,167.8746,167.6824,167.7208,6198.0
2021-02-18 12:25:00,174.55,174.62,174.33,174.33,4946.0,167.7593,167.8265,167.5478,167.5478,4946.0
2021-02-18 12:30:00,174.32,174.37,174.19,174.26,4484.0,167.5382,167.5863,167.4133,167.4805,4484.0
2021-02-18 12:35:00,174.28,174.32,174.23,174.32,2628.0,167.4998,167.5382,167.4517,167.5382,2628.0
2021-02-18 12:40:00,174.39,174.44,174.25,174.3,3174.0,167.6055,167.6535,167.4709,167.519,3174.0
2021-02-18 12:45:00,174.24,174.39,174.24,174.38,3236.0,167.4613,167.6055,167.4613,167.5959,3236.0
2021-02-18 12:50:00,174.3,174.3,174.1,174.15,9782.0,167.519,167.519,167.3268,167.3748,9782.0
2021-02-18 12:55:00,174.31,174.32,174.31,174.31,353.0,167.5286,167.5382,167.5286,167.5286,353.0
2021-02-18 13:00:00,174.31,174.35,174.2,174.2,1626.0,167.5286,167.567,167.4229,167.4229,1626.0
2021-02-18 13:05:00,174.16,174.21,174.03,174.03,3126.0,167.3844,167.4325,167.2595,167.2595,3126.0
2021-02-18 13:10:00,174.02,174.07,173.8,173.9,6772.0,167.2499,167.2979,167.0384,167.1345,6772.0
2021-02-18 13:15:00,173.88,173.97,173.8,173.97,2543.0,167.1153,167.2018,167.0384,167.2018,2543.0
2021-02-18 13:20:00,173.91,174.38,173.87,174.2,3299.0,167.1442,167.5959,167.1057,167.4229,3299.0
2021-02-18 13:25:00,174.23,174.37,174.22,174.34,2707.0,167.4517,167.5863,167.4421,167.5574,2707.0
2021-02-18 13:30:00,174.3,174.5,174.29,174.43,3486.0,167.519,167.7112,167.5094,167.6439,3486.0
2021-02-18 13:35:00,174.45,174.52,174.29,174.33,3960.0,167.6632,167.7304,167.5094,167.5478,3960.0
2021-02-18 13:40:00,174.29,174.56,174.29,174.51,1466.0,167.5094,167.7689,167.5094,167.7208,1466.0
2021-02-18 13:45:00,174.42,174.53,174.4,174.4,1053.0,167.6343,167.74,167.6151,167.6151,1053.0
2021-02-18 13:50:00,174.4,174.62,174.38,174.61,2593.0,167.6151,167.8265,167.5959,167.8169,2593.0
2021-02-18 13:55:00,174.61,174.61,174.43,174.44,1600.0,167.8169,167.8169,167.6439,167.6535,1600.0
2021-02-18 14:00:00,174.49,174.81,174.48,174.81,6510.0,167.7016,168.0091,167.692,168.0091,6510.0
2021-02-18 14:05:00,174.83,174.93,174.79,174.88,2901.0,168.0284,168.1245,167.9899,168.0764,2901.0
2021-02-18 14:10:00,174.79,174.85,174.66,174.72,3907.0,167.9899,168.0476,167.865,167.9226,3907.0
2021-02-18 14:15:00,174.84,174.85,174.67,174.77,3127.0,168.038,168.0476,167.8746,167.9707,3127.0
2021-02-18 14:20:00,174.81,174.9,174.72,174.9,2752.0,168.0091,168.0956,167.9226,168.0956,2752.0
2021-02-18 14:25:00,174.81,175.04,174.81,174.92,2650.0,168.0091,168.2302,168.0091,168.1149,2650.0
2021-02-18 14:30:00,174.92,175.04,174.91,175.04,5691.0,168.1149,168.2302,168.1053,168.2302,5691.0
2021-02-18 14:35:00,175.03,175.18,175.03,175.14,2714.0,168.2206,168.3648,168.2206,168.3263,2714.0
2021-02-18 14:40:00,175.14,175.14,174.92,175.05,4336.0,168.3263,168.3263,168.1149,168.2398,4336.0
2021-02-18 14:45:00,175.02,175.1,174.93,175.0,5025.0,168.211,168.2879,168.1245,168.1918,5025.0
2021-02-18 14:50:00,175.0,175.11,174.94,174.97,6680.0,168.1918,168.2975,168.1341,168.1629,6680.0
2021-02-18 14:55:00,175.0,175.12,174.98,175.07,4293.0,168.1918,168.3071,168.1725,168.259,4293.0
2021-02-18 15:00:00,175.07,175.14,174.88,174.88,3656.0,168.259,168.3263,168.0764,168.0764,3656.0
2021-02-18 15:05:00,174.9,174.95,174.86,174.86,2662.0,168.0956,168.1437,168.0572,168.0572,2662.0
2021-02-18 15:10:00,174.79,174.79,174.62,174.66,2381.0,167.9899,167.9899,167.8265,167.865,2381.0
2021-02-18 15:15:00,174.6,174.65,174.47,174.58,2428.0,167.8073,167.8554,167.6824,167.7881,2428.0
2021-02-18 15:20:00,174.54,174.6,174.49,174.6,1602.0,167.7496,167.8073,167.7016,167.8073,1602.0
2021-02-18 15:25:00,174.61,174.8,174.57,174.74,5254.0,167.8169,167.9995,167.7785,167.9419,5254.0
2021-02-18 15:30:00,174.8,174.95,174.8,174.81,3176.0,167.9995,168.1437,167.9995,168.0091,3176.0
2021-02-18 15:35:00,174.81,175.03,174.78,174.95,4218.0,168.0091,168.2206,167.9803,168.1437,4218.0
2021-02-18 15:40:00,174.96,175.1,174.89,175.0,7584.0,168.1533,168.2879,168.086,168.1918,7584.0
2021-02-18 15:45:00,175.01,175.21,174.98,175.0,4654.0,168.2014,168.3936,168.1725,168.1918,4654.0
2021-02-18 15:50:00,174.75,174.96,174.71,174.75,12304.0,167.9515,168.1533,167.913,167.9515,12304.0
2021-02-18 15:55:00,174.73,174.82,174.45,174.68,21532.0,167.9323,168.0188,167.6632,167.8842,21532.0
2021-02-19 09:30:00,175.06,175.64,175.06,175.36,47154.0,168.2494,168.8069,168.2494,168.5377,47154.0
2021-02-19 09:35:00,175.49,175.96,174.64,174.64,10244.0,168.6627,169.1144,167.8458,167.8458,10244.0
2021-02-19 09:40:00,174.66,175.57,174.66,175.45,8540.0,167.865,168.7396,167.865,168.6242,8540.0
2021-02-19 09:45:00,175.45,175.57,175.17,175.17,1713.0,168.6242,168.7396,168.3551,168.3551,1713.0
2021-02-19 09:50:00,175.17,175.72,175.07,175.72,1797.0,168.3551,168.8837,168.259,168.8837,1797.0
2021-02-19 09:55:00,175.59,175.91,175.56,175.82,3063.0,168.7588,169.0664,168.73,168.9799,3063.0
2021-02-19 10:00:00,175.81,175.87,175.24,175.24,6816.0,168.9702,169.0279,168.4224,168.4224,6816.0
2021-02-19 10:05:00,175.11,175.67,175.11,175.67,8478.0,168.2975,168.8357,168.2975,168.8357,8478.0
2021-02-19 10:10:00,175.66,175.84,175.54,175.84,6124.0,168.8261,168.9991,168.7107,168.9991,6124.0
2021-02-19 10:15:00,175.84,176.0,175.69,175.69,15570.0,168.9991,169.1528,168.8549,168.8549,15570.0
2021-02-19 10:20:00,175.62,176.12,175.6,176.11,7383.0,168.7876,169.2682,168.7684,169.2586,7383.0
2021-02-19 10:25:00,176.09,176.25,175.99,176.16,16815.0,169.2393,169.3931,169.1432,169.3066,16815.0
2021-02-19 10:30:00,176.16,176.33,176.1,176.24,5333.0,169.3066,169.47,169.249,169.3835,5333.0
2021-02-19 10:35:00,176.24,176.64,176.24,176.53,3956.0,169.3835,169.7679,169.3835,169.6622,3956.0
2021-02-19 10:40:00,176.55,176.58,176.33,176.46,6902.0,169.6815,169.7103,169.47,169.595,6902.0
2021-02-19 10:45:00,176.47,176.6,176.47,176.5,7596.0,169.6046,169.7295,169.6046,169.6334,7596.0
2021-02-19 10:50:00,176.4,176.5,176.37,176.47,4899.0,169.5373,169.6334,169.5085,169.6046,4899.0
2021-02-19 10:55:00,176.47,176.63,176.42,176.52,8872.0,169.6046,169.7583,169.5565,169.6526,8872.0
2021-02-19 11:00:00,176.55,176.6,176.39,176.55,9114.0,169.6815,169.7295,169.5277,169.6815,9114.0
2021-02-19 11:05:00,176.55,176.72,176.53,176.53,9571.0,169.6815,169.8448,169.6622,169.6622,9571.0
2021-02-19 11:10:00,176.58,176.68,175.76,176.19,19885.0,169.7103,169.8064,168.9222,169.3355,19885.0
2021-02-19 11:15:00,176.19,176.24,175.97,175.99,4016.0,169.3355,169.3835,169.124,169.1432,4016.0
2021-02-19 11:20:00,176.06,176.2,175.71,175.87,7483.0,169.2105,169.3451,168.8741,169.0279,7483.0
2021-02-19 11:25:00,175.81,175.91,175.57,175.75,7198.0,168.9702,169.0664,168.7396,168.9126,7198.0
2021-02-19 11:30:00,175.77,175.99,175.72,175.95,4628.0,168.9318,169.1432,168.8837,169.1048,4628.0
2021-02-19 11:35:00,176.0,176.16,176.0,176.13,4396.0,169.1528,169.3066,169.1528,169.2778,4396.0
2021-02-19 11:40:00,176.06,176.1,175.78,175.78,5407.0,169.2105,169.249,168.9414,168.9414,5407.0
2021-02-19 11:45:00,175.81,176.09,175.74,175.92,5547.0,168.9702,169.2393,168.903,169.076,5547.0
2021-02-19 11:50:00,175.98,176.09,175.8,175.87,10659.0,169.1336,169.2393,168.9606,169.0279,10659.0
2021-02-19 11:55:00,175.87,175.95,175.87,175.95,7971.0,169.0279,169.1048,169.0279,169.1048,7971.0
2021-02-19 12:00:00,176.0,176.16,175.98,176.16,4770.0,169.1528,169.3066,169.1336,169.3066,4770.0
2021-02-19 12:05:00,176.16,176.53,176.16,176.44,5675.0,169.3066,169.6622,169.3066,169.5757,5675.0
2021-02-19 12:10:00,176.47,176.53,176.44,176.53,4236.0,169.6046,169.6622,169.5757,169.6622,4236.0
2021-02-19 12:15:00,176.5,176.65,176.38,176.63,4117.0,169.6334,169.7776,169.5181,169.7583,4117.0
2021-02-19 12:20:00,176.58,176.58,176.19,176.31,4993.0,169.7103,169.7103,169.3355,169.4508,4993.0
2021-02-19 12:25:00,176.31,176.38,176.16,176.31,4751.0,169.4508,169.5181,169.3066,169.4508,4751.0
2021-02-19 12:30:00,176.31,176.47,176.18,176.47,4410.0,169.4508,169.6046,169.3258,169.6046,4410.0
2021-02-19 12:35:00,176.53,176.59,176.33,176.47,5543.0,169.6622,169.7199,169.47,169.6046,5543.0
2021-02-19 12:40:00,176.47,176.55,176.32,176.53,4351.0,169.6046,169.6815,169.4604,169.6622,4351.0
2021-02-19 12:45:00,176.53,176.7,176.48,176.56,5728.0,169.6622,169.8256,169.6142,169.6911,5728.0
2021-02-19 12:50:00,176.56,176.57,176.43,176.46,3164.0,169.6911,169.7007,169.5661,169.595,3164.0
2021-02-19 12:55:00,176.54,176.66,176.43,176.64,5183.0,169.6718,169.7872,169.5661,169.7679,5183.0
2021-02-19 13:00:00,176.66,176.74,176.59,176.7,4524.0,169.7872,169.8641,169.7199,169.8256,4524.0
2021-02-19 13:05:00,176.74,176.85,176.69,176.71,4310.0,169.8641,169.9698,169.816,169.8352,4310.0
2021-02-19 13:10:00,176.71,176.92,176.71,176.75,4136.0,169.8352,170.0371,169.8352,169.8737,4136.0
2021-02-19 13:15:00,176.67,176.9,176.64,176.87,3745.0,169.7968,170.0178,169.7679,169.989,3745.0
2021-02-19 13:20:00,176.78,177.23,176.77,177.23,12571.0,169.9025,170.335,169.8929,170.335,12571.0
2021-02-19 13:25:00,177.23,177.24,177.16,177.24,3538.0,170.335,170.3446,170.2677,170.3446,3538.0
2021-02-19 13:30:00,177.2,177.23,177.03,177.06,2666.0,170.3062,170.335,170.1428,170.1716,2666.0
2021-02-19 13:35:00,177.06,177.09,176.95,176.95,2392.0,170.1716,170.2004,170.0659,170.0659,2392.0
2021-02-19 13:40:00,177.03,177.18,177.02,177.13,7024.0,170.1428,170.2869,170.1332,170.2389,7024.0
2021-02-19 13:45:00,177.14,177.15,177.03,177.06,2700.0,170.2485,170.2581,170.1428,170.1716,2700.0
2021-02-19 13:50:00,177.06,177.06,176.78,176.86,3925.0,170.1716,170.1716,169.9025,169.9794,3925.0
2021-02-19 13:55:00,176.94,177.06,176.87,177.05,3751.0,170.0563,170.1716,169.989,170.162,3751.0
2021-02-19 14:00:00,177.08,177.17,177.06,177.13,3487.0,170.1908,170.2773,170.1716,170.2389,3487.0
2021-02-19 14:05:00,177.17,177.18,177.06,177.12,4430.0,170.2773,170.2869,170.1716,170.2293,4430.0
2021-02-19 14:10:00,177.13,177.25,177.09,177.21,4790.0,170.2389,170.3542,170.2004,170.3158,4790.0
2021-02-19 14:15:00,177.21,177.32,177.07,177.3,6501.0,170.3158,170.4215,170.1812,170.4023,6501.0
2021-02-19 14:20:00,177.33,177.33,176.97,176.97,3673.0,170.4311,170.4311,170.0851,170.0851,3673.0
2021-02-19 14:25:00,176.95,176.97,176.58,176.58,4148.0,170.0659,170.0851,169.7103,169.7103,4148.0
2021-02-19 14:30:00,176.66,176.94,176.66,176.87,4102.0,169.7872,170.0563,169.7872,169.989,4102.0
2021-02-19 14:35:00,176.86,176.93,176.54,176.54,6290.0,169.9794,170.0467,169.6718,169.6718,6290.0
2021-02-19 14:40:00,176.54,176.89,176.47,176.89,6268.0,169.6718,170.0082,169.6046,170.0082,6268.0
2021-02-19 14:45:00,176.9,177.0,176.83,177.0,4500.0,170.0178,170.1139,169.9506,170.1139,4500.0
2021-02-19 14:50:00,177.01,177.06,176.85,176.85,5531.0,170.1236,170.1716,169.9698,169.9698,5531.0
2021-02-19 14:55:00,176.9,177.07,176.81,177.07,10386.0,170.0178,170.1812,169.9313,170.1812,10386.0
2021-02-19 15:00:00,177.06,177.14,177.03,177.11,6758.0,170.1716,170.2485,170.1428,170.2197,6758.0
2021-02-19 15:05:00,177.11,177.2,176.9,176.93,6889.0,170.2197,170.3062,170.0178,170.0467,6889.0
2021-02-19 15:10:00,176.91,177.1,176.86,177.04,6849.0,170.0274,170.2101,169.9794,170.1524,6849.0
2021-02-19 15:15:00,177.11,177.33,177.07,177.33,11823.0,170.2197,170.4311,170.1812,170.4311,11823.0
2021-02-19 15:20:00,177.34,177.35,177.16,177.24,9185.0,170.4407,170.4503,170.2677,170.3446,9185.0
2021-02-19 15:25:00,177.19,177.24,177.06,177.22,9827.0,170.2966,170.3446,170.1716,170.3254,9827.0
2021-02-19 15:30:00,177.23,177.54,177.22,177.47,11357.0,170.335,170.6329,170.3254,170.5657,11357.0
2021-02-19 15:35:00,177.47,177.47,177.11,177.33,11391.0,170.5657,170.5657,170.2197,170.4311,11391.0
2021-02-19 15:40:00,177.31,177.38,176.98,177.07,9271.0,170.4119,170.4792,170.0947,170.1812,9271.0
2021-02-19 15:45:00,177.01,177.69,177.0,177.67,27550.0,170.1236,170.7771,170.1139,170.7579,27550.0
2021-02-19 15:50:00,177.73,177.85,177.36,177.52,39597.0,170.8155,170.9309,170.4599,170.6137,39597.0
2021-02-19 15:55:00,177.52,177.52,177.11,177.46,60143.0,170.6137,170.6137,170.2197,170.556,60143.0
2021-02-22 09:30:00,170.39,172.76,170.13,172.32,90887.0,163.7611,166.0389,163.5112,165.616,90887.0
2021-02-22 09:35:00,172.25,174.25,172.0,173.72,32764.0,165.5487,167.4709,165.3085,166.9616,32764.0
2021-02-22 09:40:00,173.8,174.18,173.32,173.77,19557.0,167.0384,167.4037,166.5771,167.0096,19557.0
2021-02-22 09:45:00,173.9,174.6,173.9,174.49,17199.0,167.1345,167.8073,167.1345,167.7016,17199.0
2021-02-22 09:50:00,174.59,174.68,174.0,174.64,22656.0,167.7977,167.8842,167.2307,167.8458,22656.0
2021-02-22 09:55:00,174.69,175.12,174.47,175.06,20744.0,167.8938,168.3071,167.6824,168.2494,20744.0
2021-02-22 10:00:00,174.95,175.54,174.82,174.9,13545.0,168.1437,168.7107,168.0188,168.0956,13545.0
2021-02-22 10:05:00,174.89,175.3,174.84,175.26,14968.0,168.086,168.4801,168.038,168.4416,14968.0
2021-02-22 10:10:00,175.35,175.83,175.35,175.83,11660.0,168.5281,168.9895,168.5281,168.9895,11660.0
2021-02-22 10:15:00,175.77,175.77,174.33,174.56,33126.0,168.9318,168.9318,167.5478,167.7689,33126.0
2021-02-22 10:20:00,174.64,174.64,174.25,174.44,12573.0,167.8458,167.8458,167.4709,167.6535,12573.0
2021-02-22 10:25:00,174.38,174.56,174.3,174.44,15773.0,167.5959,167.7689,167.519,167.6535,15773.0
2021-02-22 10:30:00,174.43,174.93,174.08,174.93,10753.0,167.6439,168.1245,167.3075,168.1245,10753.0
2021-02-22 10:35:00,174.89,175.09,174.57,174.93,11941.0,168.086,168.2783,167.7785,168.1245,11941.0
2021-02-22 10:40:00,174.82,175.31,174.7,175.3,15884.0,168.0188,168.4897,167.9034,168.4801,15884.0
2021-02-22 10:45:00,175.31,175.62,175.18,175.47,17039.0,168.4897,168.7876,168.3648,168.6435,17039.0
2021-02-22 10:50:00,175.55,175.56,175.21,175.23,10884.0,168.7204,168.73,168.3936,168.4128,10884.0
2021-02-22 10:55:00,175.13,175.34,174.89,174.9,11640.0,168.3167,168.5185,168.086,168.0956,11640.0
2021-02-22 11:00:00,174.83,174.83,174.05,174.15,12439.0,168.0284,168.0284,167.2787,167.3748,12439.0
2021-02-22 11:05:00,174.15,174.33,173.95,174.21,11471.0,167.3748,167.5478,167.1826,167.4325,11471.0
2021-02-22 11:10:00,174.14,174.43,173.9,174.34,16911.0,167.3652,167.6439,167.1345,167.5574,16911.0
2021-02-22 11:15:00,174.34,174.75,174.3,174.73,11379.0,167.5574,167.9515,167.519,167.9323,11379.0
2021-02-22 11:20:00,174.78,174.96,174.66,174.66,13399.0,167.9803,168.1533,167.865,167.865,13399.0
2021-02-22 11:25:00,174.66,174.82,174.4,174.82,7234.0,167.865,168.0188,167.6151,168.0188,7234.0
2021-02-22 11:30:00,174.69,175.32,174.69,175.32,9088.0,167.8938,168.4993,167.8938,168.4993,9088.0
2021-02-22 11:35:00,175.32,175.53,175.28,175.45,9969.0,168.4993,168.7011,168.4609,168.6242,9969.0
2021-02-22 11:40:00,175.47,175.6,175.47,175.52,6106.0,168.6435,168.7684,168.6435,168.6915,6106.0
2021-02-22 11:45:00,175.48,175.52,175.19,175.33,7197.0,168.6531,168.6915,168.3744,168.5089,7197.0
2021-02-22 11:50:00,175.35,175.43,175.08,175.09,4234.0,168.5281,168.605,168.2686,168.2783,4234.0
2021-02-22 11:55:00,175.11,175.43,175.0,175.3,5287.0,168.2975,168.605,168.1918,168.4801,5287.0
2021-02-22 12:00:00,175.3,175.68,175.17,175.34,17526.0,168.4801,168.8453,168.3551,168.5185,17526.0
2021-02-22 12:05:00,175.53,175.6,175.38,175.49,6526.0,168.7011,168.7684,168.557,168.6627,6526.0
2021-02-22 12:10:00,175.56,175.69,175.31,175.67,7761.0,168.73,168.8549,168.4897,168.8357,7761.0
2021-02-22 12:15:00,175.75,175.84,175.48,175.58,8306.0,168.9126,168.9991,168.6531,168.7492,8306.0
2021-02-22 12:20:00,175.59,175.8,175.55,175.76,5976.0,168.7588,168.9606,168.7204,168.9222,5976.0
2021-02-22 12:25:00,175.76,176.04,175.76,175.88,10893.0,168.9222,169.1913,168.9222,169.0375,10893.0
2021-02-22 12:30:00,175.91,176.05,175.9,175.96,3980.0,169.0664,169.2009,169.0567,169.1144,3980.0
2021-02-22 12:35:00,175.96,176.36,175.96,176.28,6554.0,169.1144,169.4988,169.1144,169.422,6554.0
2021-02-22 12:40:00,176.25,176.43,176.07,176.22,12117.0,169.3931,169.5661,169.2201,169.3643,12117.0
2021-02-22 12:45:00,176.22,176.22,175.92,175.93,5705.0,169.3643,169.3643,169.076,169.0856,5705.0
2021-02-22 12:50:00,175.95,175.98,175.81,175.84,4676.0,169.1048,169.1336,168.9702,168.9991,4676.0
2021-02-22 12:55:00,175.89,176.21,175.76,176.2,6466.0,169.0471,169.3547,168.9222,169.3451,6466.0
2021-02-22 13:00:00,176.2,176.21,176.11,176.13,5909.0,169.3451,169.3547,169.2586,169.2778,5909.0
2021-02-22 13:05:00,176.16,176.16,175.8,175.8,5359.0,169.3066,169.3066,168.9606,168.9606,5359.0
2021-02-22 13:10:00,175.74,175.98,175.74,175.98,3597.0,168.903,169.1336,168.903,169.1336,3597.0
2021-02-22 13:15:00,176.01,176.17,175.98,175.99,6857.0,169.1625,169.3162,169.1336,169.1432,6857.0
2021-02-22 13:20:00,176.0,176.25,176.0,176.13,4301.0,169.1528,169.3931,169.1528,169.2778,4301.0
2021-02-22 13:25:00,176.12,176.38,176.12,176.33,3471.0,169.2682,169.5181,169.2682,169.47,3471.0
2021-02-22 13:30:00,176.33,176.48,176.33,176.46,6510.0,169.47,169.6142,169.47,169.595,6510.0
2021-02-22 13:35:00,176.5,176.61,176.25,176.25,10330.0,169.6334,169.7391,169.3931,169.3931,10330.0
2021-02-22 13:40:00,176.22,176.29,176.15,176.15,2693.0,169.3643,169.4316,169.297,169.297,2693.0
2021-02-22 13:45:00,176.17,176.34,176.16,176.28,3143.0,169.3162,169.4796,169.3066,169.422,3143.0
2021-02-22 13:50:00,176.28,176.44,176.28,176.44,4170.0,169.422,169.5757,169.422,169.5757,4170.0
2021-02-22 13:55:00,176.5,176.62,176.5,176.58,3025.0,169.6334,169.7487,169.6334,169.7103,3025.0
2021-02-22 14:00:00,176.64,176.66,176.53,176.56,3668.0,169.7679,169.7872,169.6622,169.6911,3668.0
2021-02-22 14:05:00,176.56,176.56,176.38,176.43,3065.0,169.6911,169.6911,169.5181,169.5661,3065.0
2021-02-22 14:10:00,176.43,176.43,176.31,176.32,2294.0,169.5661,169.5661,169.4508,169.4604,2294.0
2021-02-22 14:15:00,176.32,176.38,176.19,176.22,6993.0,169.4604,169.5181,169.3355,169.3643,6993.0
2021-02-22 14:20:00,176.25,176.26,176.1,176.16,2801.0,169.3931,169.4027,169.249,169.3066,2801.0
2021-02-22 14:25:00,176.17,176.21,176.07,176.17,5317.0,169.3162,169.3547,169.2201,169.3162,5317.0
2021-02-22 14:30:00,176.16,176.23,176.09,176.1,6836.0,169.3066,169.3739,169.2393,169.249,6836.0
2021-02-22 14:35:00,176.1,176.1,175.79,175.79,11091.0,169.249,169.249,168.951,168.951,11091.0
2021-02-22 14:40:00,175.75,175.82,175.45,175.46,10920.0,168.9126,168.9799,168.6242,168.6339,10920.0
2021-02-22 14:45:00,175.46,175.55,175.1,175.29,10612.0,168.6339,168.7204,168.2879,168.4705,10612.0
2021-02-22 14:50:00,175.27,175.39,175.19,175.21,8169.0,168.4512,168.5666,168.3744,168.3936,8169.0
2021-02-22 14:55:00,175.21,175.3,175.06,175.12,10709.0,168.3936,168.4801,168.2494,168.3071,10709.0
2021-02-22 15:00:00,175.19,175.47,175.17,175.4,9527.0,168.3744,168.6435,168.3551,168.5762,9527.0
2021-02-22 15:05:00,175.34,175.42,175.05,175.14,21251.0,168.5185,168.5954,168.2398,168.3263,21251.0
2021-02-22 15:10:00,175.18,175.23,174.9,174.96,16129.0,168.3648,168.4128,168.0956,168.1533,16129.0
2021-02-22 15:15:00,175.01,175.17,174.91,175.1,10887.0,168.2014,168.3551,168.1053,168.2879,10887.0
2021-02-22 15:20:00,175.1,175.44,175.1,175.43,22736.0,168.2879,168.6146,168.2879,168.605,22736.0
2021-02-22 15:25:00,175.45,175.59,175.43,175.49,20166.0,168.6242,168.7588,168.605,168.6627,20166.0
2021-02-22 15:30:00,175.49,175.83,175.41,175.75,29100.0,168.6627,168.9895,168.5858,168.9126,29100.0
2021-02-22 15:35:00,175.75,176.03,175.66,175.92,26427.0,168.9126,169.1817,168.8261,169.076,26427.0
2021-02-22 15:40:00,175.94,176.01,175.76,175.87,36222.0,169.0952,169.1625,168.9222,169.0279,36222.0
2021-02-22 15:45:00,175.88,175.91,175.06,175.1,22663.0,169.0375,169.0664,168.2494,168.2879,22663.0
2021-02-22 15:50:00,174.54,175.08,174.54,174.92,27523.0,167.7496,168.2686,167.7496,168.1149,27523.0
2021-02-22 15:55:00,174.88,175.28,174.76,174.82,61792.0,168.0764,168.4609,167.9611,168.0188,61792.0
2021-02-23 09:30:00,175.28,175.73,173.75,174.4,38788.0,168.4609,168.8934,166.9904,167.6151,38788.0
2021-02-23 09:35:00,174.73,175.62,174.36,175.62,16462.0,167.9323,168.7876,167.5767,168.7876,16462.0
2021-02-23 09:40:00,175.62,175.62,174.82,175.37,32706.0,168.7876,168.7876,168.0188,168.5474,32706.0
2021-02-23 09:45:00,175.47,176.6,175.28,175.8,25342.0,168.6435,169.7295,168.4609,168.9606,25342.0
2021-02-23 09:50:00,175.61,176.23,175.12,175.88,19782.0,168.778,169.3739,168.3071,169.0375,19782.0
2021-02-23 09:55:00,175.74,175.99,174.8,175.5,38356.0,168.903,169.1432,167.9995,168.6723,38356.0
2021-02-23 10:00:00,174.89,175.71,174.37,174.83,34340.0,168.086,168.8741,167.5863,168.0284,34340.0
2021-02-23 10:05:00,174.83,175.19,174.71,175.15,17328.0,168.0284,168.3744,167.913,168.3359,17328.0
2021-02-23 10:10:00,174.99,175.04,173.96,174.06,15406.0,168.1821,168.2302,167.1922,167.2883,15406.0
2021-02-23 10:15:00,173.85,174.39,173.01,174.38,22008.0,167.0865,167.6055,166.2792,167.5959,22008.0
2021-02-23 10:20:00,174.37,174.73,174.12,174.73,14708.0,167.5863,167.9323,167.346,167.9323,14708.0
2021-02-23 10:25:00,174.73,174.81,174.24,174.64,11407.0,167.9323,168.0091,167.4613,167.8458,11407.0
2021-02-23 10:30:00,174.91,174.95,174.44,174.71,14241.0,168.1053,168.1437,167.6535,167.913,14241.0
2021-02-23 10:35:00,175.01,175.1,174.46,174.7,15594.0,168.2014,168.2879,167.6728,167.9034,15594.0
2021-02-23 10:40:00,174.65,175.03,174.42,174.93,8331.0,167.8554,168.2206,167.6343,168.1245,8331.0
2021-02-23 10:45:00,174.94,175.11,174.76,174.77,16432.0,168.1341,168.2975,167.9611,167.9707,16432.0
2021-02-23 10:50:00,174.64,174.75,174.34,174.52,17698.0,167.8458,167.9515,167.5574,167.7304,17698.0
2021-02-23 10:55:00,174.46,174.64,174.23,174.41,12227.0,167.6728,167.8458,167.4517,167.6247,12227.0
2021-02-23 11:00:00,174.6,175.0,174.6,174.93,14274.0,167.8073,168.1918,167.8073,168.1245,14274.0
2021-02-23 11:05:00,174.94,175.1,174.83,174.88,11780.0,168.1341,168.2879,168.0284,168.0764,11780.0
2021-02-23 11:10:00,174.89,175.0,174.76,174.86,12145.0,168.086,168.1918,167.9611,168.0572,12145.0
2021-02-23 11:15:00,174.86,174.92,174.45,174.74,18462.0,168.0572,168.1149,167.6632,167.9419,18462.0
2021-02-23 11:20:00,174.72,174.73,174.45,174.58,8726.0,167.9226,167.9323,167.6632,167.7881,8726.0
2021-02-23 11:25:00,174.55,174.55,174.17,174.32,7175.0,167.7593,167.7593,167.394,167.5382,7175.0
2021-02-23 11:30:00,174.38,174.38,173.94,174.25,16882.0,167.5959,167.5959,167.173,167.4709,16882.0
2021-02-23 11:35:00,174.25,174.45,173.91,173.91,7039.0,167.4709,167.6632,167.1442,167.1442,7039.0
2021-02-23 11:40:00,173.96,174.07,173.45,173.58,8803.0,167.1922,167.2979,166.7021,166.827,8803.0
2021-02-23 11:45:00,173.47,173.89,173.46,173.62,16356.0,166.7213,167.1249,166.7117,166.8654,16356.0
2021-02-23 11:50:00,173.63,174.11,173.63,173.94,13442.0,166.8751,167.3364,166.8751,167.173,13442.0
2021-02-23 11:55:00,173.93,174.29,173.67,174.29,12223.0,167.1634,167.5094,166.9135,167.5094,12223.0
2021-02-23 12:00:00,174.19,174.6,174.13,174.49,9158.0,167.4133,167.8073,167.3556,167.7016,9158.0
2021-02-23 12:05:00,174.55,174.72,174.54,174.57,9601.0,167.7593,167.9226,167.7496,167.7785,9601.0
2021-02-23 12:10:00,174.65,174.73,174.43,174.47,13700.0,167.8554,167.9323,167.6439,167.6824,13700.0
2021-02-23 12:15:00,174.41,174.58,174.27,174.32,9720.0,167.6247,167.7881,167.4902,167.5382,9720.0
2021-02-23 12:20:00,174.3,174.3,174.04,174.04,8707.0,167.519,167.519,167.2691,167.2691,8707.0
2021-02-23 12:25:00,174.15,174.36,174.1,174.36,5321.0,167.3748,167.5767,167.3268,167.5767,5321.0
2021-02-23 12:30:00,174.36,174.6,174.25,174.5,14336.0,167.5767,167.8073,167.4709,167.7112,14336.0
2021-02-23 12:35:00,174.46,174.46,173.87,173.97,13362.0,167.6728,167.6728,167.1057,167.2018,13362.0
2021-02-23 12:40:00,174.0,174.06,173.76,173.87,11597.0,167.2307,167.2883,167.0,167.1057,11597.0
2021-02-23 12:45:00,173.87,173.87,173.49,173.78,60159.0,167.1057,167.1057,166.7405,167.0192,60159.0
2021-02-23 12:50:00,173.83,173.83,173.45,173.61,23081.0,167.0673,167.0673,166.7021,166.8558,23081.0
2021-02-23 12:55:00,173.61,173.61,173.42,173.45,4878.0,166.8558,166.8558,166.6732,166.7021,4878.0
2021-02-23 13:00:00,173.47,174.34,173.28,174.26,10191.0,166.7213,167.5574,166.5387,167.4805,10191.0
2021-02-23 13:05:00,174.31,174.56,174.29,174.44,10096.0,167.5286,167.7689,167.5094,167.6535,10096.0
2021-02-23 13:10:00,174.42,174.53,174.33,174.53,8416.0,167.6343,167.74,167.5478,167.74,8416.0
2021-02-23 13:15:00,174.49,174.77,174.41,174.75,8359.0,167.7016,167.9707,167.6247,167.9515,8359.0
2021-02-23 13:20:00,174.81,174.87,174.58,174.75,11751.0,168.0091,168.0668,167.7881,167.9515,11751.0
2021-02-23 13:25:00,174.8,174.8,174.6,174.65,6666.0,167.9995,167.9995,167.8073,167.8554,6666.0
2021-02-23 13:30:00,174.65,174.66,174.27,174.36,8760.0,167.8554,167.865,167.4902,167.5767,8760.0
2021-02-23 13:35:00,174.33,174.35,174.21,174.28,5509.0,167.5478,167.567,167.4325,167.4998,5509.0
2021-02-23 13:40:00,174.28,174.29,174.14,174.14,6918.0,167.4998,167.5094,167.3652,167.3652,6918.0
2021-02-23 13:45:00,174.14,174.25,174.01,174.21,10168.0,167.3652,167.4709,167.2403,167.4325,10168.0
2021-02-23 13:50:00,174.25,174.73,174.25,174.3,9307.0,167.4709,167.9323,167.4709,167.519,9307.0
2021-02-23 13:55:00,174.37,174.62,174.33,174.47,9398.0,167.5863,167.8265,167.5478,167.6824,9398.0
2021-02-23 14:00:00,174.46,174.53,174.38,174.42,9595.0,167.6728,167.74,167.5959,167.6343,9595.0
2021-02-23 14:05:00,174.44,174.62,174.41,174.62,7504.0,167.6535,167.8265,167.6247,167.8265,7504.0
2021-02-23 14:10:00,174.61,174.69,174.5,174.66,7285.0,167.8169,167.8938,167.7112,167.865,7285.0
2021-02-23 14:15:00,174.73,174.94,174.61,174.7,14733.0,167.9323,168.1341,167.8169,167.9034,14733.0
2021-02-23 14:20:00,174.65,174.74,174.65,174.73,8829.0,167.8554,167.9419,167.8554,167.9323,8829.0
2021-02-23 14:25:00,174.7,174.78,174.55,174.66,13457.0,167.9034,167.9803,167.7593,167.865,13457.0
2021-02-23 14:30:00,174.68,174.69,174.19,174.19,11044.0,167.8842,167.8938,167.4133,167.4133,11044.0
2021-02-23 14:35:00,174.2,174.44,174.1,174.34,7973.0,167.4229,167.6535,167.3268,167.5574,7973.0
2021-02-23 14:40:00,174.34,174.62,174.34,174.48,8466.0,167.5574,167.8265,167.5574,167.692,8466.0
2021-02-23 14:45:00,174.49,174.6,174.4,174.56,10776.0,167.7016,167.8073,167.6151,167.7689,10776.0
2021-02-23 14:50:00,174.47,174.93,174.46,174.77,15472.0,167.6824,168.1245,167.6728,167.9707,15472.0
2021-02-23 14:55:00,174.74,174.91,174.66,174.9,9612.0,167.9419,168.1053,167.865,168.0956,9612.0
2021-02-23 15:00:00,174.94,175.37,174.92,175.37,9697.0,168.1341,168.5474,168.1149,168.5474,9697.0
2021-02-23 15:05:00,175.47,175.65,175.3,175.62,36609.0,168.6435,168.8165,168.4801,168.7876,36609.0
2021-02-23 15:10:00,175.7,176.0,175.69,175.86,182191.0,168.8645,169.1528,168.8549,169.0183,182191.0
2021-02-23 15:15:00,175.84,175.89,175.46,175.62,31090.0,168.9991,169.0471,168.6339,168.7876,31090.0
2021-02-23 15:20:00,175.63,175.72,175.53,175.72,8375.0,168.7972,168.8837,168.7011,168.8837,8375.0
2021-02-23 15:25:00,175.76,175.81,175.62,175.78,12802.0,168.9222,168.9702,168.7876,168.9414,12802.0
2021-02-23 15:30:00,175.78,175.79,175.26,175.47,17252.0,168.9414,168.951,168.4416,168.6435,17252.0
2021-02-23 15:35:00,175.51,175.77,175.47,175.65,18375.0,168.6819,168.9318,168.6435,168.8165,18375.0
2021-02-23 15:40:00,175.65,175.73,175.35,175.36,25344.0,168.8165,168.8934,168.5281,168.5377,25344.0
2021-02-23 15:45:00,175.37,175.47,175.19,175.24,25054.0,168.5474,168.6435,168.3744,168.4224,25054.0
2021-02-23 15:50:00,175.24,175.24,174.78,175.12,48507.0,168.4224,168.4224,167.9803,168.3071,48507.0
2021-02-23 15:55:00,175.12,175.31,174.98,174.99,122788.0,168.3071,168.4897,168.1725,168.1821,122788.0
2021-02-24 09:30:00,174.0,176.31,173.63,175.8,48258.0,167.2307,169.4508,166.8751,168.9606,48258.0
2021-02-24 09:35:00,175.8,176.0,174.88,175.99,19182.0,168.9606,169.1528,168.0764,169.1432,19182.0
2021-02-24 09:40:00,175.72,176.34,175.69,176.12,19923.0,168.8837,169.4796,168.8549,169.2682,19923.0
2021-02-24 09:45:00,176.14,176.63,176.02,176.43,32260.0,169.2874,169.7583,169.1721,169.5661,32260.0
2021-02-24 09:50:00,176.43,176.96,176.06,176.77,20552.0,169.5661,170.0755,169.2105,169.8929,20552.0
2021-02-24 09:55:00,176.95,177.13,176.32,176.8,38111.0,170.0659,170.2389,169.4604,169.9217,38111.0
2021-02-24 10:00:00,176.8,177.59,176.5,176.71,41174.0,169.9217,170.681,169.6334,169.8352,41174.0
2021-02-24 10:05:00,176.69,176.77,176.23,176.59,20230.0,169.816,169.8929,169.3739,169.7199,20230.0
2021-02-24 10:10:00,176.56,176.83,176.31,176.45,53632.0,169.6911,169.9506,169.4508,169.5853,53632.0
2021-02-24 10:15:00,176.5,176.96,176.34,176.63,37549.0,169.6334,170.0755,169.4796,169.7583,37549.0
2021-02-24 10:20:00,176.64,176.81,176.32,176.44,36645.0,169.7679,169.9313,169.4604,169.5757,36645.0
2021-02-24 10:25:00,176.55,177.01,176.37,176.84,16459.0,169.6815,170.1236,169.5085,169.9602,16459.0
2021-02-24 10:30:00,177.01,177.57,176.81,177.47,9984.0,170.1236,170.6618,169.9313,170.5657,9984.0
2021-02-24 10:35:00,177.47,178.16,177.38,177.9,16777.0,170.5657,171.2288,170.4792,170.9789,16777.0
2021-02-24 10:40:00,177.9,178.27,177.81,178.2,9224.0,170.9789,171.3345,170.8924,171.2673,9224.0
2021-02-24 10:45:00,178.32,178.75,178.26,178.41,7834.0,171.3826,171.7959,171.3249,171.4691,7834.0
2021-02-24 10:50:00,178.65,178.71,178.43,178.44,5808.0,171.6998,171.7574,171.4883,171.4979,5808.0
2021-02-24 10:55:00,178.58,178.77,178.35,178.45,10342.0,171.6325,171.8151,171.4114,171.5075,10342.0
2021-02-24 11:00:00,178.52,178.69,178.24,178.24,7819.0,171.5748,171.7382,171.3057,171.3057,7819.0
2021-02-24 11:05:00,178.24,178.36,177.94,177.98,10645.0,171.3057,171.421,171.0174,171.0558,10645.0
2021-02-24 11:10:00,178.02,178.2,177.89,178.13,16437.0,171.0943,171.2673,170.9693,171.2,16437.0
2021-02-24 11:15:00,178.21,178.21,177.85,177.93,7386.0,171.2769,171.2769,170.9309,171.0078,7386.0
2021-02-24 11:20:00,178.02,178.44,178.02,178.34,17046.0,171.0943,171.4979,171.0943,171.4018,17046.0
2021-02-24 11:25:00,178.35,178.35,177.82,177.87,7507.0,171.4114,171.4114,170.902,170.9501,7507.0
2021-02-24 11:30:00,177.77,178.03,177.55,177.94,8071.0,170.854,171.1039,170.6425,171.0174,8071.0
2021-02-24 11:35:00,177.93,177.93,177.77,177.77,3110.0,171.0078,171.0078,170.854,170.854,3110.0
2021-02-24 11:40:00,177.76,177.84,177.69,177.78,7990.0,170.8444,170.9213,170.7771,170.8636,7990.0
2021-02-24 11:45:00,177.91,177.96,177.8,177.88,5494.0,170.9885,171.0366,170.8828,170.9597,5494.0
2021-02-24 11:50:00,177.88,177.93,177.6,177.66,21352.0,170.9597,171.0078,170.6906,170.7483,21352.0
2021-02-24 11:55:00,177.63,177.63,177.25,177.34,9008.0,170.7194,170.7194,170.3542,170.4407,9008.0
2021-02-24 12:00:00,177.3,177.5,177.15,177.42,4646.0,170.4023,170.5945,170.2581,170.5176,4646.0
2021-02-24 12:05:00,177.48,177.55,177.35,177.53,4443.0,170.5753,170.6425,170.4503,170.6233,4443.0
2021-02-24 12:10:00,177.53,177.53,177.08,177.11,6572.0,170.6233,170.6233,170.1908,170.2197,6572.0
2021-02-24 12:15:00,177.11,177.16,176.96,177.11,4091.0,170.2197,170.2677,170.0755,170.2197,4091.0
2021-02-24 12:20:00,177.2,177.57,177.2,177.34,9139.0,170.3062,170.6618,170.3062,170.4407,9139.0
2021-02-24 12:25:00,177.34,177.45,177.18,177.36,7376.0,170.4407,170.5464,170.2869,170.4599,7376.0
2021-02-24 12:30:00,177.37,177.51,177.27,177.51,11358.0,170.4695,170.6041,170.3734,170.6041,11358.0
2021-02-24 12:35:00,177.5,177.75,177.3,177.71,21421.0,170.5945,170.8348,170.4023,170.7963,21421.0
2021-02-24 12:40:00,177.68,177.78,177.59,177.75,3722.0,170.7675,170.8636,170.681,170.8348,3722.0
2021-02-24 12:45:00,177.75,177.75,177.18,177.19,5423.0,170.8348,170.8348,170.2869,170.2966,5423.0
2021-02-24 12:50:00,177.17,177.22,177.02,177.11,6192.0,170.2773,170.3254,170.1332,170.2197,6192.0
2021-02-24 12:55:00,177.11,177.11,176.62,176.62,8155.0,170.2197,170.2197,169.7487,169.7487,8155.0
2021-02-24 13:00:00,176.67,176.67,176.37,176.52,11851.0,169.7968,169.7968,169.5085,169.6526,11851.0
2021-02-24 13:05:00,176.52,177.11,176.52,177.07,9702.0,169.6526,170.2197,169.6526,170.1812,9702.0
2021-02-24 13:10:00,177.04,177.12,176.97,177.09,8473.0,170.1524,170.2293,170.0851,170.2004,8473.0
2021-02-24 13:15:00,177.09,177.18,176.84,177.12,6731.0,170.2004,170.2869,169.9602,170.2293,6731.0
2021-02-24 13:20:00,177.15,177.43,177.11,177.16,7220.0,170.2581,170.5272,170.2197,170.2677,7220.0
2021-02-24 13:25:00,177.23,177.28,177.07,177.21,7700.0,170.335,170.3831,170.1812,170.3158,7700.0
2021-02-24 13:30:00,177.21,177.25,177.05,177.25,10360.0,170.3158,170.3542,170.162,170.3542,10360.0
2021-02-24 13:35:00,177.25,177.8,177.21,177.73,7578.0,170.3542,170.8828,170.3158,170.8155,7578.0
2021-02-24 13:40:00,177.69,177.78,177.52,177.58,7838.0,170.7771,170.8636,170.6137,170.6714,7838.0
2021-02-24 13:45:00,177.58,177.85,177.47,177.47,18931.0,170.6714,170.9309,170.5657,170.5657,18931.0
2021-02-24 13:50:00,177.51,177.6,177.45,177.56,8453.0,170.6041,170.6906,170.5464,170.6522,8453.0
2021-02-24 13:55:00,177.5,177.79,177.5,177.72,7989.0,170.5945,170.8732,170.5945,170.8059,7989.0
2021-02-24 14:00:00,177.67,177.77,177.5,177.51,5082.0,170.7579,170.854,170.5945,170.6041,5082.0
2021-02-24 14:05:00,177.47,177.61,177.3,177.3,5191.0,170.5657,170.7002,170.4023,170.4023,5191.0
2021-02-24 14:10:00,177.35,177.35,177.0,177.12,5229.0,170.4503,170.4503,170.1139,170.2293,5229.0
2021-02-24 14:15:00,177.09,177.28,177.04,177.28,4950.0,170.2004,170.3831,170.1524,170.3831,4950.0
2021-02-24 14:20:00,177.21,177.27,177.02,177.07,3169.0,170.3158,170.3734,170.1332,170.1812,3169.0
2021-02-24 14:25:00,177.07,177.29,177.07,177.25,5663.0,170.1812,170.3927,170.1812,170.3542,5663.0
2021-02-24 14:30:00,177.27,177.33,177.16,177.33,3100.0,170.3734,170.4311,170.2677,170.4311,3100.0
2021-02-24 14:35:00,177.33,177.34,177.18,177.18,4874.0,170.4311,170.4407,170.2869,170.2869,4874.0
2021-02-24 14:40:00,177.12,177.18,176.94,176.95,3805.0,170.2293,170.2869,170.0563,170.0659,3805.0
2021-02-24 14:45:00,176.91,176.91,176.56,176.81,8522.0,170.0274,170.0274,169.6911,169.9313,8522.0
2021-02-24 14:50:00,176.75,176.86,176.59,176.6,4698.0,169.8737,169.9794,169.7199,169.7295,4698.0
2021-02-24 14:55:00,176.56,176.79,176.56,176.67,7534.0,169.6911,169.9121,169.6911,169.7968,7534.0
2021-02-24 15:00:00,176.6,176.88,176.6,176.88,5240.0,169.7295,169.9986,169.7295,169.9986,5240.0
2021-02-24 15:05:00,176.91,177.33,176.86,177.32,7500.0,170.0274,170.4311,169.9794,170.4215,7500.0
2021-02-24 15:10:00,177.32,177.35,177.2,177.32,5502.0,170.4215,170.4503,170.3062,170.4215,5502.0
2021-02-24 15:15:00,177.33,177.42,177.14,177.14,8297.0,170.4311,170.5176,170.2485,170.2485,8297.0
2021-02-24 15:20:00,177.13,177.21,176.95,177.21,12971.0,170.2389,170.3158,170.0659,170.3158,12971.0
2021-02-24 15:25:00,177.21,177.66,177.21,177.57,13590.0,170.3158,170.7483,170.3158,170.6618,13590.0
2021-02-24 15:30:00,177.57,177.57,177.21,177.3,17086.0,170.6618,170.6618,170.3158,170.4023,17086.0
2021-02-24 15:35:00,177.32,177.34,176.96,176.96,21225.0,170.4215,170.4407,170.0755,170.0755,21225.0
2021-02-24 15:40:00,176.96,176.96,176.28,176.45,22136.0,170.0755,170.0755,169.422,169.5853,22136.0
2021-02-24 15:45:00,176.45,176.78,176.19,176.25,29833.0,169.5853,169.9025,169.3355,169.3931,29833.0
2021-02-24 15:50:00,176.38,176.52,175.84,176.25,39602.0,169.5181,169.6526,168.9991,169.3931,39602.0
2021-02-24 15:55:00,176.25,176.25,175.27,175.43,145339.0,169.3931,169.3931,168.4512,168.605,145339.0
2021-02-25 09:30:00,176.71,176.71,175.32,176.58,22274.0,169.8352,169.8352,168.4993,169.7103,22274.0
2021-02-25 09:35:00,176.77,176.93,175.84,175.89,15639.0,169.8929,170.0467,168.9991,169.0471,15639.0
2021-02-25 09:40:00,176.0,176.21,175.66,176.13,7835.0,169.1528,169.3547,168.8261,169.2778,7835.0
2021-02-25 09:45:00,175.95,176.43,175.76,176.29,6891.0,169.1048,169.5661,168.9222,169.4316,6891.0
2021-02-25 09:50:00,176.59,176.64,176.31,176.44,8830.0,169.7199,169.7679,169.4508,169.5757,8830.0
2021-02-25 09:55:00,176.38,176.38,175.78,176.0,11972.0,169.5181,169.5181,168.9414,169.1528,11972.0
2021-02-25 10:00:00,175.91,176.6,175.7,176.37,11145.0,169.0664,169.7295,168.8645,169.5085,11145.0
2021-02-25 10:05:00,176.36,176.44,175.81,175.95,13193.0,169.4988,169.5757,168.9702,169.1048,13193.0
2021-02-25 10:10:00,175.94,175.94,175.45,175.46,7817.0,169.0952,169.0952,168.6242,168.6339,7817.0
2021-02-25 10:15:00,175.42,175.68,175.42,175.49,7615.0,168.5954,168.8453,168.5954,168.6627,7615.0
2021-02-25 10:20:00,175.65,176.0,175.54,175.74,9116.0,168.8165,169.1528,168.7107,168.903,9116.0
2021-02-25 10:25:00,175.89,175.98,175.31,175.43,6567.0,169.0471,169.1336,168.4897,168.605,6567.0
2021-02-25 10:30:00,175.5,175.5,175.18,175.21,5307.0,168.6723,168.6723,168.3648,168.3936,5307.0
2021-02-25 10:35:00,175.17,175.2,174.84,174.98,6770.0,168.3551,168.384,168.038,168.1725,6770.0
2021-02-25 10:40:00,174.98,176.0,174.98,175.85,9061.0,168.1725,169.1528,168.1725,169.0087,9061.0
2021-02-25 10:45:00,175.85,175.89,175.3,175.67,10489.0,169.0087,169.0471,168.4801,168.8357,10489.0
2021-02-25 10:50:00,175.67,175.94,175.5,175.8,6313.0,168.8357,169.0952,168.6723,168.9606,6313.0
2021-02-25 10:55:00,175.8,176.29,175.8,176.2,6893.0,168.9606,169.4316,168.9606,169.3451,6893.0
2021-02-25 11:00:00,176.25,176.52,176.24,176.35,7744.0,169.3931,169.6526,169.3835,169.4892,7744.0
2021-02-25 11:05:00,176.4,176.47,176.21,176.25,5826.0,169.5373,169.6046,169.3547,169.3931,5826.0
2021-02-25 11:10:00,176.25,176.25,175.86,175.96,5374.0,169.3931,169.3931,169.0183,169.1144,5374.0
2021-02-25 11:15:00,175.83,176.12,175.72,176.0,4721.0,168.9895,169.2682,168.8837,169.1528,4721.0
2021-02-25 11:20:00,176.0,176.27,175.96,176.24,4900.0,169.1528,169.4123,169.1144,169.3835,4900.0
2021-02-25 11:25:00,176.29,176.3,175.92,176.05,7079.0,169.4316,169.4412,169.076,169.2009,7079.0
2021-02-25 11:30:00,176.05,176.2,176.01,176.14,3718.0,169.2009,169.3451,169.1625,169.2874,3718.0
2021-02-25 11:35:00,176.03,176.2,175.73,175.76,4650.0,169.1817,169.3451,168.8934,168.9222,4650.0
2021-02-25 11:40:00,175.88,175.88,175.38,175.38,3300.0,169.0375,169.0375,168.557,168.557,3300.0
2021-02-25 11:45:00,175.38,175.39,174.9,174.96,5514.0,168.557,168.5666,168.0956,168.1533,5514.0
2021-02-25 11:50:00,174.96,175.06,174.74,174.81,9387.0,168.1533,168.2494,167.9419,168.0091,9387.0
2021-02-25 11:55:00,174.99,175.1,174.68,174.89,3698.0,168.1821,168.2879,167.8842,168.086,3698.0
2021-02-25 12:00:00,174.82,175.03,174.75,174.78,4046.0,168.0188,168.2206,167.9515,167.9803,4046.0
2021-02-25 12:05:00,174.78,175.09,174.69,174.98,4114.0,167.9803,168.2783,167.8938,168.1725,4114.0
2021-02-25 12:10:00,174.88,175.16,174.62,175.16,3905.0,168.0764,168.3455,167.8265,168.3455,3905.0
2021-02-25 12:15:00,175.16,175.34,175.08,175.11,5298.0,168.3455,168.5185,168.2686,168.2975,5298.0
2021-02-25 12:20:00,175.09,175.48,174.98,175.48,5285.0,168.2783,168.6531,168.1725,168.6531,5285.0
2021-02-25 12:25:00,175.39,175.39,174.89,174.91,4161.0,168.5666,168.5666,168.086,168.1053,4161.0
2021-02-25 12:30:00,174.83,174.83,174.26,174.34,5234.0,168.0284,168.0284,167.4805,167.5574,5234.0
2021-02-25 12:35:00,174.28,174.38,174.12,174.28,4102.0,167.4998,167.5959,167.346,167.4998,4102.0
2021-02-25 12:40:00,174.28,174.29,174.0,174.18,2701.0,167.4998,167.5094,167.2307,167.4037,2701.0
2021-02-25 12:45:00,174.28,174.37,174.17,174.19,4028.0,167.4998,167.5863,167.394,167.4133,4028.0
2021-02-25 12:50:00,174.18,174.18,173.37,173.4,5077.0,167.4037,167.4037,166.6252,166.654,5077.0
2021-02-25 12:55:00,173.41,173.49,173.19,173.24,3214.0,166.6636,166.7405,166.4522,166.5002,3214.0
2021-02-25 13:00:00,173.24,173.42,173.01,173.34,3632.0,166.5002,166.6732,166.2792,166.5963,3632.0
2021-02-25 13:05:00,173.32,173.53,173.13,173.17,2689.0,166.5771,166.7789,166.3945,166.4329,2689.0
2021-02-25 13:10:00,173.43,173.57,173.15,173.52,6167.0,166.6828,166.8174,166.4137,166.7693,6167.0
2021-02-25 13:15:00,173.55,174.22,173.37,174.22,5063.0,166.7982,167.4421,166.6252,167.4421,5063.0
2021-02-25 13:20:00,174.26,174.43,174.25,174.38,3146.0,167.4805,167.6439,167.4709,167.5959,3146.0
2021-02-25 13:25:00,174.38,174.44,174.11,174.38,5911.0,167.5959,167.6535,167.3364,167.5959,5911.0
2021-02-25 13:30:00,174.38,174.46,174.14,174.18,5620.0,167.5959,167.6728,167.3652,167.4037,5620.0
2021-02-25 13:35:00,174.08,174.36,173.8,174.25,9020.0,167.3075,167.5767,167.0384,167.4709,9020.0
2021-02-25 13:40:00,174.25,174.6,174.17,174.6,5580.0,167.4709,167.8073,167.394,167.8073,5580.0
2021-02-25 13:45:00,174.7,174.78,174.46,174.52,4200.0,167.9034,167.9803,167.6728,167.7304,4200.0
2021-02-25 13:50:00,174.53,174.53,174.16,174.17,5802.0,167.74,167.74,167.3844,167.394,5802.0
2021-02-25 13:55:00,174.16,174.57,174.07,174.57,9233.0,167.3844,167.7785,167.2979,167.7785,9233.0
2021-02-25 14:00:00,174.55,174.86,174.49,174.86,6730.0,167.7593,168.0572,167.7016,168.0572,6730.0
2021-02-25 14:05:00,174.86,175.0,174.85,174.97,4400.0,168.0572,168.1918,168.0476,168.1629,4400.0
2021-02-25 14:10:00,174.97,175.02,174.79,174.79,4100.0,168.1629,168.211,167.9899,167.9899,4100.0
2021-02-25 14:15:00,174.92,175.16,174.87,175.16,3362.0,168.1149,168.3455,168.0668,168.3455,3362.0
2021-02-25 14:20:00,175.16,175.49,175.16,175.49,4552.0,168.3455,168.6627,168.3455,168.6627,4552.0
2021-02-25 14:25:00,175.51,175.68,175.28,175.68,11467.0,168.6819,168.8453,168.4609,168.8453,11467.0
2021-02-25 14:30:00,175.61,175.64,175.21,175.21,4213.0,168.778,168.8069,168.3936,168.3936,4213.0
2021-02-25 14:35:00,175.21,175.21,174.93,175.0,2605.0,168.3936,168.3936,168.1245,168.1918,2605.0
2021-02-25 14:40:00,174.95,175.16,174.95,174.99,3133.0,168.1437,168.3455,168.1437,168.1821,3133.0
2021-02-25 14:45:00,175.05,175.18,174.57,174.65,5853.0,168.2398,168.3648,167.7785,167.8554,5853.0
2021-02-25 14:50:00,174.71,175.03,174.7,174.77,4356.0,167.913,168.2206,167.9034,167.9707,4356.0
2021-02-25 14:55:00,174.79,174.9,174.59,174.59,3717.0,167.9899,168.0956,167.7977,167.7977,3717.0
2021-02-25 15:00:00,174.59,174.94,174.59,174.61,6587.0,167.7977,168.1341,167.7977,167.8169,6587.0
2021-02-25 15:05:00,174.66,174.66,173.89,173.89,4806.0,167.865,167.865,167.1249,167.1249,4806.0
2021-02-25 15:10:00,173.91,174.28,173.84,174.14,13211.0,167.1442,167.4998,167.0769,167.3652,13211.0
2021-02-25 15:15:00,174.14,174.14,174.0,174.11,14234.0,167.3652,167.3652,167.2307,167.3364,14234.0
2021-02-25 15:20:00,174.11,174.26,174.05,174.11,11569.0,167.3364,167.4805,167.2787,167.3364,11569.0
2021-02-25 15:25:00,174.06,174.43,174.03,174.27,12752.0,167.2883,167.6439,167.2595,167.4902,12752.0
2021-02-25 15:30:00,174.22,174.45,173.71,173.73,12258.0,167.4421,167.6632,166.9519,166.9712,12258.0
2021-02-25 15:35:00,173.67,173.98,173.38,173.96,21527.0,166.9135,167.2114,166.6348,167.1922,21527.0
2021-02-25 15:40:00,173.96,174.19,173.59,174.13,12349.0,167.1922,167.4133,166.8366,167.3556,12349.0
2021-02-25 15:45:00,174.14,175.13,174.07,175.13,33068.0,167.3652,168.3167,167.2979,168.3167,33068.0
2021-02-25 15:50:00,175.5,175.66,174.92,175.45,68194.0,168.6723,168.8261,168.1149,168.6242,68194.0
2021-02-25 15:55:00,175.45,175.57,174.93,175.04,72268.0,168.6242,168.7396,168.1245,168.2302,72268.0
2021-02-26 09:30:00,174.67,175.52,174.23,174.93,31132.0,167.8746,168.6915,167.4517,168.1245,31132.0
2021-02-26 09:35:00,175.12,175.61,174.6,175.16,11068.0,168.3071,168.778,167.8073,168.3455,11068.0
2021-02-26 09:40:00,175.01,175.57,175.0,175.57,11733.0,168.2014,168.7396,168.1918,168.7396,11733.0
2021-02-26 09:45:00,175.89,176.46,175.66,176.15,16256.0,169.0471,169.595,168.8261,169.297,16256.0
2021-02-26 09:50:00,176.16,176.17,175.59,175.83,16835.0,169.3066,169.3162,168.7588,168.9895,16835.0
2021-02-26 09:55:00,175.65,175.88,175.1,175.1,13048.0,168.8165,169.0375,168.2879,168.2879,13048.0
2021-02-26 10:00:00,175.14,175.35,174.79,174.97,23270.0,168.3263,168.5281,167.9899,168.1629,23270.0
2021-02-26 10:05:00,174.97,175.02,174.34,174.35,44482.0,168.1629,168.211,167.5574,167.567,44482.0
2021-02-26 10:10:00,174.36,174.85,174.32,174.54,11941.0,167.5767,168.0476,167.5382,167.7496,11941.0
2021-02-26 10:15:00,174.54,174.68,173.93,174.0,6759.0,167.7496,167.8842,167.1634,167.2307,6759.0
2021-02-26 10:20:00,173.89,174.23,173.53,173.6,10306.0,167.1249,167.4517,166.7789,166.8462,10306.0
2021-02-26 10:25:00,173.6,173.87,172.39,172.39,15055.0,166.8462,167.1057,165.6833,165.6833,15055.0
2021-02-26 10:30:00,172.35,173.14,172.35,173.02,9830.0,165.6448,166.4041,165.6448,166.2888,9830.0
2021-02-26 10:35:00,173.28,173.98,172.77,173.97,9635.0,166.5387,167.2114,166.0485,167.2018,9635.0
2021-02-26 10:40:00,173.97,174.2,173.68,174.2,11474.0,167.2018,167.4229,166.9231,167.4229,11474.0
2021-02-26 10:45:00,174.24,174.64,174.01,174.15,11861.0,167.4613,167.8458,167.2403,167.3748,11861.0
2021-02-26 10:50:00,174.14,174.14,173.61,173.65,16181.0,167.3652,167.3652,166.8558,166.8943,16181.0
2021-02-26 10:55:00,173.68,174.03,173.43,173.43,12515.0,166.9231,167.2595,166.6828,166.6828,12515.0
2021-02-26 11:00:00,173.7,173.83,173.27,173.83,8140.0,166.9423,167.0673,166.5291,167.0673,8140.0
2021-02-26 11:05:00,173.78,173.9,173.24,173.3,7197.0,167.0192,167.1345,166.5002,166.5579,7197.0
2021-02-26 11:10:00,173.39,173.89,173.32,173.85,9694.0,166.6444,167.1249,166.5771,167.0865,9694.0
2021-02-26 11:15:00,173.92,173.99,173.33,173.34,14116.0,167.1538,167.221,166.5867,166.5963,14116.0
2021-02-26 11:20:00,173.51,173.52,172.95,173.06,14111.0,166.7597,166.7693,166.2215,166.3272,14111.0
2021-02-26 11:25:00,173.0,173.2,172.57,172.8,8804.0,166.2696,166.4618,165.8563,166.0773,8804.0
2021-02-26 11:30:00,172.92,173.67,172.92,173.67,7637.0,166.1927,166.9135,166.1927,166.9135,7637.0
2021-02-26 11:35:00,173.66,174.06,173.53,174.03,4898.0,166.9039,167.2883,166.7789,167.2595,4898.0
2021-02-26 11:40:00,174.31,174.38,173.96,173.96,5460.0,167.5286,167.5959,167.1922,167.1922,5460.0
2021-02-26 11:45:00,173.96,173.99,173.6,173.93,6714.0,167.1922,167.221,166.8462,167.1634,6714.0
2021-02-26 11:50:00,173.93,174.13,173.81,173.89,4696.0,167.1634,167.3556,167.048,167.1249,4696.0
2021-02-26 11:55:00,173.81,174.02,173.77,173.89,4756.0,167.048,167.2499,167.0096,167.1249,4756.0
2021-02-26 12:00:00,174.03,174.03,173.79,173.83,5150.0,167.2595,167.2595,167.0288,167.0673,5150.0
2021-02-26 12:05:00,173.83,174.14,173.61,174.14,7123.0,167.0673,167.3652,166.8558,167.3652,7123.0
2021-02-26 12:10:00,174.11,174.64,174.1,174.6,6583.0,167.3364,167.8458,167.3268,167.8073,6583.0
2021-02-26 12:15:00,174.6,174.98,174.58,174.9,4647.0,167.8073,168.1725,167.7881,168.0956,4647.0
2021-02-26 12:20:00,174.89,174.96,174.69,174.75,8709.0,168.086,168.1533,167.8938,167.9515,8709.0
2021-02-26 12:25:00,174.75,174.8,174.29,174.35,8431.0,167.9515,167.9995,167.5094,167.567,8431.0
2021-02-26 12:30:00,174.32,174.62,174.32,174.58,5080.0,167.5382,167.8265,167.5382,167.7881,5080.0
2021-02-26 12:35:00,174.47,174.57,174.37,174.43,5266.0,167.6824,167.7785,167.5863,167.6439,5266.0
2021-02-26 12:40:00,174.43,174.65,174.35,174.61,3800.0,167.6439,167.8554,167.567,167.8169,3800.0
2021-02-26 12:45:00,174.59,174.76,174.48,174.6,3881.0,167.7977,167.9611,167.692,167.8073,3881.0
2021-02-26 12:50:00,174.6,174.81,174.4,174.7,4215.0,167.8073,168.0091,167.6151,167.9034,4215.0
2021-02-26 12:55:00,174.63,174.63,174.22,174.22,5150.0,167.8361,167.8361,167.4421,167.4421,5150.0
2021-02-26 13:00:00,174.22,174.26,174.1,174.13,3152.0,167.4421,167.4805,167.3268,167.3556,3152.0
2021-02-26 13:05:00,174.19,174.54,174.06,174.53,6156.0,167.4133,167.7496,167.2883,167.74,6156.0
2021-02-26 13:10:00,174.39,174.52,174.38,174.47,3638.0,167.6055,167.7304,167.5959,167.6824,3638.0
2021-02-26 13:15:00,174.55,174.73,174.48,174.51,3922.0,167.7593,167.9323,167.692,167.7208,3922.0
2021-02-26 13:20:00,174.45,174.46,174.2,174.31,10410.0,167.6632,167.6728,167.4229,167.5286,10410.0
2021-02-26 13:25:00,174.35,174.39,174.17,174.26,6265.0,167.567,167.6055,167.394,167.4805,6265.0
2021-02-26 13:30:00,174.26,174.29,173.98,174.07,4024.0,167.4805,167.5094,167.2114,167.2979,4024.0
2021-02-26 13:35:00,173.98,174.07,173.61,173.65,6275.0,167.2114,167.2979,166.8558,166.8943,6275.0
2021-02-26 13:40:00,173.59,173.81,173.57,173.75,6464.0,166.8366,167.048,166.8174,166.9904,6464.0
2021-02-26 13:45:00,173.8,173.89,172.8,172.86,13167.0,167.0384,167.1249,166.0773,166.135,13167.0
2021-02-26 13:50:00,172.96,172.96,172.76,172.87,5344.0,166.2311,166.2311,166.0389,166.1446,5344.0
2021-02-26 13:55:00,172.87,173.37,172.86,173.0,9773.0,166.1446,166.6252,166.135,166.2696,9773.0
2021-02-26 14:00:00,173.08,173.52,172.93,172.93,8902.0,166.3464,166.7693,166.2023,166.2023,8902.0
2021-02-26 14:05:00,172.97,173.1,172.74,172.74,6568.0,166.2407,166.3657,166.0197,166.0197,6568.0
2021-02-26 14:10:00,172.69,172.78,172.5,172.61,7788.0,165.9716,166.0581,165.789,165.8947,7788.0
2021-02-26 14:15:00,172.5,172.67,172.37,172.37,7982.0,165.789,165.9524,165.6641,165.6641,7982.0
2021-02-26 14:20:00,172.46,172.46,171.92,172.15,13313.0,165.7506,165.7506,165.2316,165.4526,13313.0
2021-02-26 14:25:00,172.14,172.48,172.08,172.34,6079.0,165.443,165.7698,165.3854,165.6352,6079.0
2021-02-26 14:30:00,172.34,172.82,172.2,172.69,7992.0,165.6352,166.0966,165.5007,165.9716,7992.0
2021-02-26 14:35:00,172.81,172.82,172.55,172.72,6923.0,166.087,166.0966,165.8371,166.0005,6923.0
2021-02-26 14:40:00,172.6,172.78,172.39,172.55,7892.0,165.8851,166.0581,165.6833,165.8371,7892.0
2021-02-26 14:45:00,172.61,173.22,172.56,173.22,6645.0,165.8947,166.481,165.8467,166.481,6645.0
2021-02-26 14:50:00,173.24,173.31,172.98,173.11,7670.0,166.5002,166.5675,166.2503,166.3753,7670.0
2021-02-26 14:55:00,173.23,173.68,173.18,173.68,8419.0,166.4906,166.9231,166.4426,166.9231,8419.0
2021-02-26 15:00:00,173.71,174.15,173.53,174.14,12580.0,166.9519,167.3748,166.7789,167.3652,12580.0
2021-02-26 15:05:00,174.13,174.21,173.88,174.12,15590.0,167.3556,167.4325,167.1153,167.346,15590.0
2021-02-26 15:10:00,174.12,174.37,174.06,174.16,9976.0,167.346,167.5863,167.2883,167.3844,9976.0
2021-02-26 15:15:00,174.23,174.54,174.23,174.39,13971.0,167.4517,167.7496,167.4517,167.6055,13971.0
2021-02-26 15:20:00,174.39,174.59,174.28,174.28,12282.0,167.6055,167.7977,167.4998,167.4998,12282.0
2021-02-26 15:25:00,174.27,174.28,173.67,173.75,20487.0,167.4902,167.4998,166.9135,166.9904,20487.0
2021-02-26 15:30:00,173.75,173.8,173.46,173.57,12104.0,166.9904,167.0384,166.7117,166.8174,12104.0
2021-02-26 15:35:00,173.57,173.58,172.91,173.17,18284.0,166.8174,166.827,166.1831,166.4329,18284.0
2021-02-26 15:40:00,173.15,173.26,172.92,173.2,19367.0,166.4137,166.5194,166.1927,166.4618,19367.0
2021-02-26 15:45:00,173.24,173.92,173.23,173.92,21239.0,166.5002,167.1538,166.4906,167.1538,21239.0
2021-02-26 15:50:00,173.83,173.83,172.75,172.75,52163.0,167.0673,167.0673,166.0293,166.0293,52163.0
2021-02-26 15:55:00,172.73,172.94,171.99,171.99,92292.0,166.0101,166.2119,165.2989,165.2989,92292.0
2021-03-01 09:30:00,173.88,174.83,173.88,174.33,30919.0,167.1153,168.0284,167.1153,167.5478,30919.0
2021-03-01 09:35:00,174.27,174.47,174.03,174.27,10665.0,167.4902,167.6824,167.2595,167.4902,10665.0
2021-03-01 09:40:00,174.38,175.25,174.11,175.09,19168.0,167.5959,168.432,167.3364,168.2783,19168.0
2021-03-01 09:45:00,174.91,175.35,174.61,174.88,13232.0,168.1053,168.5281,167.8169,168.0764,13232.0
2021-03-01 09:50:00,174.88,174.97,174.28,174.29,14402.0,168.0764,168.1629,167.4998,167.5094,14402.0
2021-03-01 09:55:00,174.37,174.78,174.22,174.71,7652.0,167.5863,167.9803,167.4421,167.913,7652.0
2021-03-01 10:00:00,174.78,175.77,174.56,175.69,10228.0,167.9803,168.9318,167.7689,168.8549,10228.0
2021-03-01 10:05:00,175.64,175.71,175.11,175.2,6343.0,168.8069,168.8741,168.2975,168.384,6343.0
2021-03-01 10:10:00,175.37,176.32,175.31,176.16,6685.0,168.5474,169.4604,168.4897,169.3066,6685.0
2021-03-01 10:15:00,176.23,176.61,176.23,176.35,6257.0,169.3739,169.7391,169.3739,169.4892,6257.0
2021-03-01 10:20:00,176.36,176.43,176.11,176.37,6421.0,169.4988,169.5661,169.2586,169.5085,6421.0
2021-03-01 10:25:00,176.32,176.48,176.13,176.46,10885.0,169.4604,169.6142,169.2778,169.595,10885.0
2021-03-01 10:30:00,176.45,176.99,176.4,176.97,9372.0,169.5853,170.1043,169.5373,170.0851,9372.0
2021-03-01 10:35:00,177.0,177.09,176.52,176.67,14810.0,170.1139,170.2004,169.6526,169.7968,14810.0
2021-03-01 10:40:00,176.67,176.74,175.95,176.17,5568.0,169.7968,169.8641,169.1048,169.3162,5568.0
2021-03-01 10:45:00,176.23,176.23,175.79,176.05,3609.0,169.3739,169.3739,168.951,169.2009,3609.0
2021-03-01 10:50:00,176.1,176.23,175.83,176.01,4585.0,169.249,169.3739,168.9895,169.1625,4585.0
2021-03-01 10:55:00,176.01,176.2,175.92,176.17,7191.0,169.1625,169.3451,169.076,169.3162,7191.0
2021-03-01 11:00:00,176.18,176.57,176.18,176.47,8421.0,169.3258,169.7007,169.3258,169.6046,8421.0
2021-03-01 11:05:00,176.47,176.51,176.25,176.37,5100.0,169.6046,169.643,169.3931,169.5085,5100.0
2021-03-01 11:10:00,176.32,176.33,175.87,176.0,15005.0,169.4604,169.47,169.0279,169.1528,15005.0
2021-03-01 11:15:00,176.09,176.97,176.0,176.97,13094.0,169.2393,170.0851,169.1528,170.0851,13094.0
2021-03-01 11:20:00,176.89,176.89,176.36,176.39,6303.0,170.0082,170.0082,169.4988,169.5277,6303.0
2021-03-01 11:25:00,176.34,176.36,176.1,176.26,5856.0,169.4796,169.4988,169.249,169.4027,5856.0
2021-03-01 11:30:00,176.27,176.38,176.09,176.09,5802.0,169.4123,169.5181,169.2393,169.2393,5802.0
2021-03-01 11:35:00,176.02,176.05,175.85,175.93,6563.0,169.1721,169.2009,169.0087,169.0856,6563.0
2021-03-01 11:40:00,176.04,176.13,175.95,175.95,5759.0,169.1913,169.2778,169.1048,169.1048,5759.0
2021-03-01 11:45:00,175.91,175.99,175.8,175.94,5947.0,169.0664,169.1432,168.9606,169.0952,5947.0
2021-03-01 11:50:00,175.97,176.06,175.72,175.96,6943.0,169.124,169.2105,168.8837,169.1144,6943.0
2021-03-01 11:55:00,175.84,176.0,175.73,176.0,3682.0,168.9991,169.1528,168.8934,169.1528,3682.0
2021-03-01 12:00:00,176.02,176.79,176.01,176.73,6200.0,169.1721,169.9121,169.1625,169.8544,6200.0
2021-03-01 12:05:00,176.74,176.85,176.55,176.63,4920.0,169.8641,169.9698,169.6815,169.7583,4920.0
2021-03-01 12:10:00,176.65,176.73,176.63,176.7,3435.0,169.7776,169.8544,169.7583,169.8256,3435.0
2021-03-01 12:15:00,176.7,176.78,176.43,176.74,6518.0,169.8256,169.9025,169.5661,169.8641,6518.0
2021-03-01 12:20:00,176.8,177.05,176.77,176.88,9979.0,169.9217,170.162,169.8929,169.9986,9979.0
2021-03-01 12:25:00,176.89,176.92,176.34,176.43,7582.0,170.0082,170.0371,169.4796,169.5661,7582.0
2021-03-01 12:30:00,176.35,176.43,176.27,176.43,3415.0,169.4892,169.5661,169.4123,169.5661,3415.0
2021-03-01 12:35:00,176.35,176.53,175.99,176.13,5970.0,169.4892,169.6622,169.1432,169.2778,5970.0
2021-03-01 12:40:00,176.13,176.21,176.01,176.04,2361.0,169.2778,169.3547,169.1625,169.1913,2361.0
2021-03-01 12:45:00,176.18,176.18,176.03,176.14,2700.0,169.3258,169.3258,169.1817,169.2874,2700.0
2021-03-01 12:50:00,176.33,176.33,176.05,176.17,2590.0,169.47,169.47,169.2009,169.3162,2590.0
2021-03-01 12:55:00,176.17,176.17,175.99,176.06,2800.0,169.3162,169.3162,169.1432,169.2105,2800.0
2021-03-01 13:00:00,176.07,176.14,175.96,176.02,6419.0,169.2201,169.2874,169.1144,169.1721,6419.0
2021-03-01 13:05:00,176.03,176.15,176.03,176.09,2276.0,169.1817,169.297,169.1817,169.2393,2276.0
2021-03-01 13:10:00,176.02,176.14,176.01,176.02,2698.0,169.1721,169.2874,169.1625,169.1721,2698.0
2021-03-01 13:15:00,176.01,176.02,175.92,175.92,6366.0,169.1625,169.1721,169.076,169.076,6366.0
2021-03-01 13:20:00,175.91,176.07,175.89,175.96,3085.0,169.0664,169.2201,169.0471,169.1144,3085.0
2021-03-01 13:25:00,175.93,176.07,175.93,176.02,4056.0,169.0856,169.2201,169.0856,169.1721,4056.0
2021-03-01 13:30:00,176.06,176.6,176.01,176.53,6349.0,169.2105,169.7295,169.1625,169.6622,6349.0
2021-03-01 13:35:00,176.65,176.79,176.55,176.62,4876.0,169.7776,169.9121,169.6815,169.7487,4876.0
2021-03-01 13:40:00,176.87,176.9,176.82,176.89,4939.0,169.989,170.0178,169.9409,170.0082,4939.0
2021-03-01 13:45:00,176.89,176.91,176.61,176.63,8339.0,170.0082,170.0274,169.7391,169.7583,8339.0
2021-03-01 13:50:00,176.62,176.76,176.09,176.19,9609.0,169.7487,169.8833,169.2393,169.3355,9609.0
2021-03-01 13:55:00,176.19,176.39,176.16,176.33,5993.0,169.3355,169.5277,169.3066,169.47,5993.0
2021-03-01 14:00:00,176.37,176.61,176.27,176.61,7347.0,169.5085,169.7391,169.4123,169.7391,7347.0
2021-03-01 14:05:00,176.61,176.72,176.52,176.64,11566.0,169.7391,169.8448,169.6526,169.7679,11566.0
2021-03-01 14:10:00,176.58,176.69,176.43,176.68,6568.0,169.7103,169.816,169.5661,169.8064,6568.0
2021-03-01 14:15:00,176.63,176.67,176.45,176.49,6025.0,169.7583,169.7968,169.5853,169.6238,6025.0
2021-03-01 14:20:00,176.45,176.78,176.45,176.7,6883.0,169.5853,169.9025,169.5853,169.8256,6883.0
2021-03-01 14:25:00,176.7,176.73,176.42,176.49,6916.0,169.8256,169.8544,169.5565,169.6238,6916.0
2021-03-01 14:30:00,176.52,176.71,176.52,176.71,9678.0,169.6526,169.8352,169.6526,169.8352,9678.0
2021-03-01 14:35:00,176.75,176.91,176.72,176.76,8373.0,169.8737,170.0274,169.8448,169.8833,8373.0
2021-03-01 14:40:00,176.81,176.98,176.8,176.92,7703.0,169.9313,170.0947,169.9217,170.0371,7703.0
2021-03-01 14:45:00,176.92,176.99,176.83,176.95,8731.0,170.0371,170.1043,169.9506,170.0659,8731.0
2021-03-01 14:50:00,176.95,177.06,176.88,177.0,8419.0,170.0659,170.1716,169.9986,170.1139,8419.0
2021-03-01 14:55:00,176.97,176.97,176.72,176.74,7281.0,170.0851,170.0851,169.8448,169.8641,7281.0
2021-03-01 15:00:00,176.73,176.73,176.47,176.59,10054.0,169.8544,169.8544,169.6046,169.7199,10054.0
2021-03-01 15:05:00,176.58,176.58,176.45,176.51,5991.0,169.7103,169.7103,169.5853,169.643,5991.0
2021-03-01 15:10:00,176.47,176.47,176.11,176.27,6936.0,169.6046,169.6046,169.2586,169.4123,6936.0
2021-03-01 15:15:00,176.27,176.34,176.13,176.34,8405.0,169.4123,169.4796,169.2778,169.4796,8405.0
2021-03-01 15:20:00,176.35,176.4,176.22,176.26,8295.0,169.4892,169.5373,169.3643,169.4027,8295.0
2021-03-01 15:25:00,176.21,176.37,176.16,176.35,10141.0,169.3547,169.5085,169.3066,169.4892,10141.0
2021-03-01 15:30:00,176.41,176.54,176.3,176.3,9441.0,169.5469,169.6718,169.4412,169.4412,9441.0
2021-03-01 15:35:00,176.34,176.37,176.07,176.11,12031.0,169.4796,169.5085,169.2201,169.2586,12031.0
2021-03-01 15:40:00,176.08,176.1,175.59,175.66,16420.0,169.2297,169.249,168.7588,168.8261,16420.0
2021-03-01 15:45:00,175.57,175.64,175.12,175.12,16770.0,168.7396,168.8069,168.3071,168.3071,16770.0
2021-03-01 15:50:00,175.05,175.35,174.88,175.22,43758.0,168.2398,168.5281,168.0764,168.4032,43758.0
2021-03-01 15:55:00,175.18,175.7,174.72,175.45,170820.0,168.3648,168.8645,167.9226,168.6242,170820.0
2021-03-02 09:30:00,175.49,177.2,175.48,177.2,23786.0,168.6627,170.3062,168.6531,170.3062,23786.0
2021-03-02 09:35:00,176.73,177.9,176.66,177.32,8162.0,169.8544,170.9789,169.7872,170.4215,8162.0
2021-03-02 09:40:00,177.31,177.31,176.35,176.56,12454.0,170.4119,170.4119,169.4892,169.6911,12454.0
2021-03-02 09:45:00,176.56,176.85,176.48,176.49,5441.0,169.6911,169.9698,169.6142,169.6238,5441.0
2021-03-02 09:50:00,176.35,176.68,176.17,176.67,9482.0,169.4892,169.8064,169.3162,169.7968,9482.0
2021-03-02 09:55:00,176.96,177.6,176.89,177.45,8176.0,170.0755,170.6906,170.0082,170.5464,8176.0
2021-03-02 10:00:00,177.39,177.57,176.74,177.43,7528.0,170.4888,170.6618,169.8641,170.5272,7528.0
2021-03-02 10:05:00,177.47,177.52,177.22,177.22,11194.0,170.5657,170.6137,170.3254,170.3254,11194.0
2021-03-02 10:10:00,177.22,177.62,176.77,176.91,11991.0,170.3254,170.7098,169.8929,170.0274,11991.0
2021-03-02 10:15:00,177.11,177.62,177.11,177.44,9339.0,170.2197,170.7098,170.2197,170.5368,9339.0
2021-03-02 10:20:00,177.26,177.61,177.23,177.29,7750.0,170.3638,170.7002,170.335,170.3927,7750.0
2021-03-02 10:25:00,177.15,177.36,176.46,176.46,8600.0,170.2581,170.4599,169.595,169.595,8600.0
2021-03-02 10:30:00,176.81,177.06,176.73,176.77,6279.0,169.9313,170.1716,169.8544,169.8929,6279.0
2021-03-02 10:35:00,176.83,176.9,176.22,176.31,5432.0,169.9506,170.0178,169.3643,169.4508,5432.0
2021-03-02 10:40:00,176.3,176.9,176.3,176.71,8437.0,169.4412,170.0178,169.4412,169.8352,8437.0
2021-03-02 10:45:00,176.71,177.33,176.55,177.23,15982.0,169.8352,170.4311,169.6815,170.335,15982.0
2021-03-02 10:50:00,177.24,177.43,176.9,176.9,11624.0,170.3446,170.5272,170.0178,170.0178,11624.0
2021-03-02 10:55:00,176.92,177.16,176.3,176.53,7168.0,170.0371,170.2677,169.4412,169.6622,7168.0
2021-03-02 11:00:00,176.54,176.69,176.38,176.57,9335.0,169.6718,169.816,169.5181,169.7007,9335.0
2021-03-02 11:05:00,176.69,177.06,176.68,177.01,7525.0,169.816,170.1716,169.8064,170.1236,7525.0
2021-03-02 11:10:00,177.03,177.2,177.03,177.12,6635.0,170.1428,170.3062,170.1428,170.2293,6635.0
2021-03-02 11:15:00,177.11,177.17,176.86,177.09,6755.0,170.2197,170.2773,169.9794,170.2004,6755.0
2021-03-02 11:20:00,177.09,177.21,176.85,177.0,17709.0,170.2004,170.3158,169.9698,170.1139,17709.0
2021-03-02 11:25:00,177.0,177.28,176.92,177.21,8762.0,170.1139,170.3831,170.0371,170.3158,8762.0
2021-03-02 11:30:00,177.28,177.28,176.82,176.82,5400.0,170.3831,170.3831,169.9409,169.9409,5400.0
2021-03-02 11:35:00,176.96,177.27,176.95,177.1,6647.0,170.0755,170.3734,170.0659,170.2101,6647.0
2021-03-02 11:40:00,177.08,177.08,176.88,176.98,11130.0,170.1908,170.1908,169.9986,170.0947,11130.0
2021-03-02 11:45:00,176.97,177.97,176.96,177.86,18609.0,170.0851,171.0462,170.0755,170.9405,18609.0
2021-03-02 11:50:00,177.86,177.86,177.48,177.8,6956.0,170.9405,170.9405,170.5753,170.8828,6956.0
2021-03-02 11:55:00,177.81,177.81,177.54,177.58,5267.0,170.8924,170.8924,170.6329,170.6714,5267.0
2021-03-02 12:00:00,177.5,177.96,177.44,177.94,9728.0,170.5945,171.0366,170.5368,171.0174,9728.0
2021-03-02 12:05:00,177.95,178.58,177.9,178.5,12482.0,171.027,171.6325,170.9789,171.5556,12482.0
2021-03-02 12:10:00,178.44,178.5,178.16,178.2,4915.0,171.4979,171.5556,171.2288,171.2673,4915.0
2021-03-02 12:15:00,178.21,178.76,178.2,178.76,7695.0,171.2769,171.8055,171.2673,171.8055,7695.0
2021-03-02 12:20:00,178.64,178.75,178.32,178.47,3200.0,171.6901,171.7959,171.3826,171.5268,3200.0
2021-03-02 12:25:00,178.55,178.55,177.99,177.99,4805.0,171.6036,171.6036,171.0654,171.0654,4805.0
2021-03-02 12:30:00,177.99,178.06,177.83,178.0,9981.0,171.0654,171.1327,170.9117,171.075,9981.0
2021-03-02 12:35:00,178.0,178.13,177.92,177.92,4262.0,171.075,171.2,170.9982,170.9982,4262.0
2021-03-02 12:40:00,177.9,178.0,177.83,177.98,3400.0,170.9789,171.075,170.9117,171.0558,3400.0
2021-03-02 12:45:00,177.89,177.95,177.78,177.95,6341.0,170.9693,171.027,170.8636,171.027,6341.0
2021-03-02 12:50:00,177.95,178.07,177.84,178.06,7091.0,171.027,171.1423,170.9213,171.1327,7091.0
2021-03-02 12:55:00,178.0,178.12,177.83,178.12,4230.0,171.075,171.1904,170.9117,171.1904,4230.0
2021-03-02 13:00:00,178.2,178.45,178.05,178.4,5241.0,171.2673,171.5075,171.1231,171.4595,5241.0
2021-03-02 13:05:00,178.4,178.4,178.16,178.28,3628.0,171.4595,171.4595,171.2288,171.3441,3628.0
2021-03-02 13:10:00,178.28,178.28,177.99,178.15,9675.0,171.3441,171.3441,171.0654,171.2192,9675.0
2021-03-02 13:15:00,178.13,178.19,178.02,178.1,7269.0,171.2,171.2576,171.0943,171.1711,7269.0
2021-03-02 13:20:00,178.09,178.14,177.98,178.04,6029.0,171.1615,171.2096,171.0558,171.1135,6029.0
2021-03-02 13:25:00,178.04,178.26,177.99,178.25,9908.0,171.1135,171.3249,171.0654,171.3153,9908.0
2021-03-02 13:30:00,178.36,178.47,178.3,178.4,3491.0,171.421,171.5268,171.3634,171.4595,3491.0
2021-03-02 13:35:00,178.39,178.51,178.33,178.43,5041.0,171.4499,171.5652,171.3922,171.4883,5041.0
2021-03-02 13:40:00,178.57,178.57,178.22,178.32,10969.0,171.6229,171.6229,171.2865,171.3826,10969.0
2021-03-02 13:45:00,178.32,178.36,178.07,178.25,10584.0,171.3826,171.421,171.1423,171.3153,10584.0
2021-03-02 13:50:00,178.25,178.53,178.23,178.5,8779.0,171.3153,171.5844,171.2961,171.5556,8779.0
2021-03-02 13:55:00,178.49,178.8,178.49,178.8,11519.0,171.546,171.8439,171.546,171.8439,11519.0
2021-03-02 14:00:00,178.75,178.94,178.63,178.67,17899.0,171.7959,171.9785,171.6805,171.719,17899.0
2021-03-02 14:05:00,178.75,178.82,178.25,178.32,21320.0,171.7959,171.8631,171.3153,171.3826,21320.0
2021-03-02 14:10:00,178.32,178.42,178.26,178.31,6556.0,171.3826,171.4787,171.3249,171.373,6556.0
2021-03-02 14:15:00,178.31,178.32,178.12,178.2,8400.0,171.373,171.3826,171.1904,171.2673,8400.0
2021-03-02 14:20:00,178.2,178.26,178.05,178.15,9263.0,171.2673,171.3249,171.1231,171.2192,9263.0
2021-03-02 14:25:00,178.19,178.28,177.95,178.21,12359.0,171.2576,171.3441,171.027,171.2769,12359.0
2021-03-02 14:30:00,178.29,178.48,178.24,178.44,5528.0,171.3538,171.5364,171.3057,171.4979,5528.0
2021-03-02 14:35:00,178.44,178.45,178.35,178.36,5297.0,171.4979,171.5075,171.4114,171.421,5297.0
2021-03-02 14:40:00,178.44,178.63,178.33,178.39,6700.0,171.4979,171.6805,171.3922,171.4499,6700.0
2021-03-02 14:45:00,178.39,178.67,178.35,178.66,6649.0,171.4499,171.719,171.4114,171.7094,6649.0
2021-03-02 14:50:00,178.66,178.75,178.47,178.58,7667.0,171.7094,171.7959,171.5268,171.6325,7667.0
2021-03-02 14:55:00,178.58,178.75,178.58,178.67,7396.0,171.6325,171.7959,171.6325,171.719,7396.0
2021-03-02 15:00:00,178.69,178.69,178.35,178.49,7260.0,171.7382,171.7382,171.4114,171.546,7260.0
2021-03-02 15:05:00,178.48,178.78,178.47,178.62,5776.0,171.5364,171.8247,171.5268,171.6709,5776.0
2021-03-02 15:10:00,178.73,178.74,178.45,178.5,7492.0,171.7766,171.7863,171.5075,171.5556,7492.0
2021-03-02 15:15:00,178.52,178.67,178.36,178.36,7398.0,171.5748,171.719,171.421,171.421,7398.0
2021-03-02 15:20:00,178.34,178.51,178.34,178.41,18869.0,171.4018,171.5652,171.4018,171.4691,18869.0
2021-03-02 15:25:00,178.43,178.44,178.18,178.18,7465.0,171.4883,171.4979,171.248,171.248,7465.0
2021-03-02 15:30:00,178.18,178.47,178.17,178.24,13711.0,171.248,171.5268,171.2384,171.3057,13711.0
2021-03-02 15:35:00,178.22,178.54,178.19,178.41,16339.0,171.2865,171.594,171.2576,171.4691,16339.0
2021-03-02 15:40:00,178.41,178.45,178.26,178.34,9846.0,171.4691,171.5075,171.3249,171.4018,9846.0
2021-03-02 15:45:00,178.41,178.57,178.31,178.33,12314.0,171.4691,171.6229,171.373,171.3922,12314.0
2021-03-02 15:50:00,178.38,178.59,178.36,178.39,21297.0,171.4403,171.6421,171.421,171.4499,21297.0
2021-03-02 15:55:00,178.33,178.39,178.04,178.23,44497.0,171.3922,171.4499,171.1135,171.2961,44497.0
2021-03-03 09:30:00,175.88,177.69,175.67,177.56,39977.0,169.0375,170.7771,168.8357,170.6522,39977.0
2021-03-03 09:35:00,177.56,177.85,177.19,177.42,9288.0,170.6522,170.9309,170.2966,170.5176,9288.0
2021-03-03 09:40:00,177.4,177.98,177.4,177.74,9317.0,170.4984,171.0558,170.4984,170.8252,9317.0
2021-03-03 09:45:00,177.96,178.33,177.48,178.33,12914.0,171.0366,171.3922,170.5753,171.3922,12914.0
2021-03-03 09:50:00,178.59,179.41,178.42,178.52,21668.0,171.6421,172.4302,171.4787,171.5748,21668.0
2021-03-03 09:55:00,178.72,178.99,178.08,178.08,11898.0,171.767,172.0265,171.1519,171.1519,11898.0
2021-03-03 10:00:00,178.25,178.88,178.2,178.21,10108.0,171.3153,171.9208,171.2673,171.2769,10108.0
2021-03-03 10:05:00,178.08,178.33,178.04,178.17,9220.0,171.1519,171.3922,171.1135,171.2384,9220.0
2021-03-03 10:10:00,178.17,178.17,177.56,177.56,9228.0,171.2384,171.2384,170.6522,170.6522,9228.0
2021-03-03 10:15:00,177.58,177.58,176.93,177.02,8619.0,170.6714,170.6714,170.0467,170.1332,8619.0
2021-03-03 10:20:00,177.02,177.24,176.75,177.21,9676.0,170.1332,170.3446,169.8737,170.3158,9676.0
2021-03-03 10:25:00,177.31,177.5,176.54,176.55,20740.0,170.4119,170.5945,169.6718,169.6815,20740.0
2021-03-03 10:30:00,176.22,176.76,176.03,176.52,6334.0,169.3643,169.8833,169.1817,169.6526,6334.0
2021-03-03 10:35:00,176.38,176.54,176.12,176.46,6090.0,169.5181,169.6718,169.2682,169.595,6090.0
2021-03-03 10:40:00,176.25,176.36,175.93,176.0,5680.0,169.3931,169.4988,169.0856,169.1528,5680.0
2021-03-03 10:45:00,176.0,176.28,175.87,175.99,4812.0,169.1528,169.422,169.0279,169.1432,4812.0
2021-03-03 10:50:00,175.97,176.26,175.9,176.11,3300.0,169.124,169.4027,169.0567,169.2586,3300.0
2021-03-03 10:55:00,176.05,176.65,175.88,176.5,20505.0,169.2009,169.7776,169.0375,169.6334,20505.0
2021-03-03 11:00:00,176.38,176.55,176.25,176.28,9808.0,169.5181,169.6815,169.3931,169.422,9808.0
2021-03-03 11:05:00,176.4,176.73,176.34,176.44,18103.0,169.5373,169.8544,169.4796,169.5757,18103.0
2021-03-03 11:10:00,176.43,176.44,175.91,175.91,6856.0,169.5661,169.5757,169.0664,169.0664,6856.0
2021-03-03 11:15:00,175.97,176.31,175.83,176.2,10917.0,169.124,169.4508,168.9895,169.3451,10917.0
2021-03-03 11:20:00,176.27,176.43,176.1,176.43,12356.0,169.4123,169.5661,169.249,169.5661,12356.0
2021-03-03 11:25:00,176.44,176.47,176.24,176.44,9880.0,169.5757,169.6046,169.3835,169.5757,9880.0
2021-03-03 11:30:00,176.37,176.52,176.18,176.48,6483.0,169.5085,169.6526,169.3258,169.6142,6483.0
2021-03-03 11:35:00,176.48,176.57,176.15,176.21,9418.0,169.6142,169.7007,169.297,169.3547,9418.0
2021-03-03 11:40:00,176.16,176.16,175.76,175.83,11067.0,169.3066,169.3066,168.9222,168.9895,11067.0
2021-03-03 11:45:00,175.84,176.12,175.82,176.06,8128.0,168.9991,169.2682,168.9799,169.2105,8128.0
2021-03-03 11:50:00,176.06,176.34,175.94,176.34,4926.0,169.2105,169.4796,169.0952,169.4796,4926.0
2021-03-03 11:55:00,176.3,176.5,175.89,175.89,8575.0,169.4412,169.6334,169.0471,169.0471,8575.0
2021-03-03 12:00:00,176.0,176.16,175.83,176.1,6216.0,169.1528,169.3066,168.9895,169.249,6216.0
2021-03-03 12:05:00,176.16,176.18,175.65,175.66,5637.0,169.3066,169.3258,168.8165,168.8261,5637.0
2021-03-03 12:10:00,175.66,175.82,175.63,175.74,8515.0,168.8261,168.9799,168.7972,168.903,8515.0
2021-03-03 12:15:00,175.71,175.76,175.33,175.33,4128.0,168.8741,168.9222,168.5089,168.5089,4128.0
2021-03-03 12:20:00,175.41,175.43,175.11,175.19,9766.0,168.5858,168.605,168.2975,168.3744,9766.0
2021-03-03 12:25:00,175.19,175.9,175.18,175.89,7638.0,168.3744,169.0567,168.3648,169.0471,7638.0
2021-03-03 12:30:00,175.85,176.11,175.7,176.11,4273.0,169.0087,169.2586,168.8645,169.2586,4273.0
2021-03-03 12:35:00,176.17,176.5,176.15,176.5,5509.0,169.3162,169.6334,169.297,169.6334,5509.0
2021-03-03 12:40:00,176.49,176.69,176.46,176.65,6374.0,169.6238,169.816,169.595,169.7776,6374.0
2021-03-03 12:45:00,176.68,176.85,176.39,176.46,23103.0,169.8064,169.9698,169.5277,169.595,23103.0
2021-03-03 12:50:00,176.46,176.94,176.45,176.84,6476.0,169.595,170.0563,169.5853,169.9602,6476.0
2021-03-03 12:55:00,176.84,177.12,176.69,177.06,5945.0,169.9602,170.2293,169.816,170.1716,5945.0
2021-03-03 13:00:00,177.07,177.38,177.01,177.23,5814.0,170.1812,170.4792,170.1236,170.335,5814.0
2021-03-03 13:05:00,177.4,177.4,176.4,176.91,24226.0,170.4984,170.4984,169.5373,170.0274,24226.0
2021-03-03 13:10:00,176.92,177.34,176.92,177.23,4649.0,170.0371,170.4407,170.0371,170.335,4649.0
2021-03-03 13:15:00,177.24,177.45,176.77,177.45,15315.0,170.3446,170.5464,169.8929,170.5464,15315.0
2021-03-03 13:20:00,177.5,177.5,176.72,177.16,33267.0,170.5945,170.5945,169.8448,170.2677,33267.0
2021-03-03 13:25:00,177.29,177.44,177.2,177.44,5578.0,170.3927,170.5368,170.3062,170.5368,5578.0
2021-03-03 13:30:00,177.36,177.36,177.03,177.2,5584.0,170.4599,170.4599,170.1428,170.3062,5584.0
2021-03-03 13:35:00,177.31,177.39,177.26,177.36,5378.0,170.4119,170.4888,170.3638,170.4599,5378.0
2021-03-03 13:40:00,177.36,177.46,177.29,177.34,3252.0,170.4599,170.556,170.3927,170.4407,3252.0
2021-03-03 13:45:00,177.16,177.21,176.75,176.75,7515.0,170.2677,170.3158,169.8737,169.8737,7515.0
2021-03-03 13:50:00,176.69,176.83,176.59,176.61,4086.0,169.816,169.9506,169.7199,169.7391,4086.0
2021-03-03 13:55:00,176.6,176.74,176.36,176.74,4974.0,169.7295,169.8641,169.4988,169.8641,4974.0
2021-03-03 14:00:00,176.74,176.92,176.41,176.41,5517.0,169.8641,170.0371,169.5469,169.5469,5517.0
2021-03-03 14:05:00,176.53,176.61,176.35,176.39,5070.0,169.6622,169.7391,169.4892,169.5277,5070.0
2021-03-03 14:10:00,176.38,176.78,176.38,176.56,5245.0,169.5181,169.9025,169.5181,169.6911,5245.0
2021-03-03 14:15:00,176.63,176.63,176.33,176.33,4612.0,169.7583,169.7583,169.47,169.47,4612.0
2021-03-03 14:20:00,176.52,176.64,176.39,176.63,6735.0,169.6526,169.7679,169.5277,169.7583,6735.0
2021-03-03 14:25:00,176.57,176.92,176.46,176.92,6482.0,169.7007,170.0371,169.595,170.0371,6482.0
2021-03-03 14:30:00,176.87,176.96,176.48,176.5,6247.0,169.989,170.0755,169.6142,169.6334,6247.0
2021-03-03 14:35:00,176.56,176.73,176.44,176.6,5538.0,169.6911,169.8544,169.5757,169.7295,5538.0
2021-03-03 14:40:00,176.73,176.89,176.61,176.72,6098.0,169.8544,170.0082,169.7391,169.8448,6098.0
2021-03-03 14:45:00,176.65,176.72,176.51,176.59,4389.0,169.7776,169.8448,169.643,169.7199,4389.0
2021-03-03 14:50:00,176.68,176.97,176.67,176.94,6596.0,169.8064,170.0851,169.7968,170.0563,6596.0
2021-03-03 14:55:00,176.94,176.99,176.7,176.85,7810.0,170.0563,170.1043,169.8256,169.9698,7810.0
2021-03-03 15:00:00,176.85,177.12,176.69,176.96,9830.0,169.9698,170.2293,169.816,170.0755,9830.0
2021-03-03 15:05:00,177.03,177.13,176.78,177.01,5534.0,170.1428,170.2389,169.9025,170.1236,5534.0
2021-03-03 15:10:00,177.05,177.28,177.04,177.12,5862.0,170.162,170.3831,170.1524,170.2293,5862.0
2021-03-03 15:15:00,177.11,177.11,176.79,176.79,6506.0,170.2197,170.2197,169.9121,169.9121,6506.0
2021-03-03 15:20:00,176.79,176.87,176.45,176.45,5595.0,169.9121,169.989,169.5853,169.5853,5595.0
2021-03-03 15:25:00,176.45,176.79,176.38,176.67,9949.0,169.5853,169.9121,169.5181,169.7968,9949.0
2021-03-03 15:30:00,176.7,176.75,176.19,176.27,10095.0,169.8256,169.8737,169.3355,169.4123,10095.0
2021-03-03 15:35:00,176.2,176.31,176.05,176.06,9689.0,169.3451,169.4508,169.2009,169.2105,9689.0
2021-03-03 15:40:00,176.06,176.34,175.97,176.16,12625.0,169.2105,169.4796,169.124,169.3066,12625.0
2021-03-03 15:45:00,176.16,176.42,176.03,176.03,13385.0,169.3066,169.5565,169.1817,169.1817,13385.0
2021-03-03 15:50:00,176.03,176.03,175.63,175.72,28769.0,169.1817,169.1817,168.7972,168.8837,28769.0
2021-03-03 15:55:00,175.7,175.78,175.33,175.58,65942.0,168.8645,168.9414,168.5089,168.7492,65942.0
2021-03-04 09:30:00,175.5,176.83,175.04,176.68,29032.0,168.6723,169.9506,168.2302,169.8064,29032.0
2021-03-04 09:35:00,176.67,177.63,176.4,177.29,22263.0,169.7968,170.7194,169.5373,170.3927,22263.0
2021-03-04 09:40:00,177.34,178.19,177.33,178.19,5697.0,170.4407,171.2576,170.4311,171.2576,5697.0
2021-03-04 09:45:00,178.2,178.34,177.54,177.82,31025.0,171.2673,171.4018,170.6329,170.902,31025.0
2021-03-04 09:50:00,177.84,178.5,177.79,178.5,84237.0,170.9213,171.5556,170.8732,171.5556,84237.0
2021-03-04 09:55:00,178.49,178.77,178.19,178.61,18937.0,171.546,171.8151,171.2576,171.6613,18937.0
2021-03-04 10:00:00,178.61,178.75,177.7,177.7,40942.0,171.6613,171.7959,170.7867,170.7867,40942.0
2021-03-04 10:05:00,177.6,177.63,176.29,176.58,38693.0,170.6906,170.7194,169.4316,169.7103,38693.0
2021-03-04 10:10:00,176.58,176.92,175.98,176.92,19128.0,169.7103,170.0371,169.1336,170.0371,19128.0
2021-03-04 10:15:00,177.03,177.31,176.75,177.04,19216.0,170.1428,170.4119,169.8737,170.1524,19216.0
2021-03-04 10:20:00,177.09,178.06,176.94,178.0,14238.0,170.2004,171.1327,170.0563,171.075,14238.0
2021-03-04 10:25:00,177.87,177.87,177.2,177.35,21213.0,170.9501,170.9501,170.3062,170.4503,21213.0
2021-03-04 10:30:00,177.35,177.48,176.57,176.63,12213.0,170.4503,170.5753,169.7007,169.7583,12213.0
2021-03-04 10:35:00,176.64,177.78,176.6,177.56,16492.0,169.7679,170.8636,169.7295,170.6522,16492.0
2021-03-04 10:40:00,177.57,177.95,177.27,177.51,8441.0,170.6618,171.027,170.3734,170.6041,8441.0
2021-03-04 10:45:00,177.43,177.49,176.66,176.84,15065.0,170.5272,170.5849,169.7872,169.9602,15065.0
2021-03-04 10:50:00,176.83,177.29,176.66,176.86,14966.0,169.9506,170.3927,169.7872,169.9794,14966.0
2021-03-04 10:55:00,176.99,177.5,176.67,177.24,12512.0,170.1043,170.5945,169.7968,170.3446,12512.0
2021-03-04 11:00:00,177.31,178.03,177.25,177.87,29306.0,170.4119,171.1039,170.3542,170.9501,29306.0
2021-03-04 11:05:00,177.87,178.47,177.77,177.98,23510.0,170.9501,171.5268,170.854,171.0558,23510.0
2021-03-04 11:10:00,177.94,178.87,177.94,178.72,17947.0,171.0174,171.9112,171.0174,171.767,17947.0
2021-03-04 11:15:00,178.94,179.52,178.94,179.36,16904.0,171.9785,172.5359,171.9785,172.3821,16904.0
2021-03-04 11:20:00,179.26,179.64,178.98,179.42,11415.0,172.286,172.6512,172.0169,172.4398,11415.0
2021-03-04 11:25:00,179.52,179.67,179.21,179.67,6455.0,172.5359,172.6801,172.238,172.6801,6455.0
2021-03-04 11:30:00,179.63,179.79,179.25,179.31,11110.0,172.6416,172.7954,172.2764,172.3341,11110.0
2021-03-04 11:35:00,179.35,179.77,179.27,179.77,5437.0,172.3725,172.7762,172.2956,172.7762,5437.0
2021-03-04 11:40:00,179.8,179.94,179.58,179.71,7239.0,172.805,172.9396,172.5936,172.7185,7239.0
2021-03-04 11:45:00,179.71,179.73,179.39,179.45,6448.0,172.7185,172.7377,172.411,172.4686,6448.0
2021-03-04 11:50:00,179.59,179.77,179.51,179.76,5046.0,172.6032,172.7762,172.5263,172.7666,5046.0
2021-03-04 11:55:00,179.93,180.78,179.85,180.78,31268.0,172.93,173.7469,172.8531,173.7469,31268.0
2021-03-04 12:00:00,180.66,180.97,180.37,180.7,14870.0,173.6316,173.9295,173.3528,173.67,14870.0
2021-03-04 12:05:00,180.57,180.84,180.19,180.64,9176.0,173.5451,173.8046,173.1798,173.6123,9176.0
2021-03-04 12:10:00,180.75,180.75,179.84,179.99,8911.0,173.7181,173.7181,172.8435,172.9876,8911.0
2021-03-04 12:15:00,179.92,180.98,179.92,180.57,11949.0,172.9203,173.9391,172.9203,173.5451,11949.0
2021-03-04 12:20:00,180.57,180.63,179.74,180.04,11045.0,173.5451,173.6027,172.7473,173.0357,11045.0
2021-03-04 12:25:00,179.97,180.57,179.53,180.42,14849.0,172.9684,173.5451,172.5455,173.4009,14849.0
2021-03-04 12:30:00,180.32,180.51,179.53,179.53,10847.0,173.3048,173.4874,172.5455,172.5455,10847.0
2021-03-04 12:35:00,179.65,180.04,179.4,179.81,17240.0,172.6608,173.0357,172.4206,172.8146,17240.0
2021-03-04 12:40:00,179.88,180.29,179.72,179.84,20675.0,172.8819,173.2759,172.7281,172.8435,20675.0
2021-03-04 12:45:00,179.84,180.31,179.13,179.5,21946.0,172.8435,173.2952,172.1611,172.5167,21946.0
2021-03-04 12:50:00,179.6,179.66,178.45,178.45,18998.0,172.6128,172.6705,171.5075,171.5075,18998.0
2021-03-04 12:55:00,178.46,178.5,177.44,177.65,35514.0,171.5171,171.5556,170.5368,170.7387,35514.0
2021-03-04 13:00:00,177.64,178.48,177.63,177.96,22767.0,170.729,171.5364,170.7194,171.0366,22767.0
2021-03-04 13:05:00,177.85,177.99,177.27,177.33,9007.0,170.9309,171.0654,170.3734,170.4311,9007.0
2021-03-04 13:10:00,177.35,177.47,176.49,176.69,8206.0,170.4503,170.5657,169.6238,169.816,8206.0
2021-03-04 13:15:00,176.69,176.95,176.42,176.66,10512.0,169.816,170.0659,169.5565,169.7872,10512.0
2021-03-04 13:20:00,176.57,176.69,176.1,176.58,6004.0,169.7007,169.816,169.249,169.7103,6004.0
2021-03-04 13:25:00,176.58,176.79,176.21,176.78,9272.0,169.7103,169.9121,169.3547,169.9025,9272.0
2021-03-04 13:30:00,176.89,176.99,176.41,176.7,7927.0,170.0082,170.1043,169.5469,169.8256,7927.0
2021-03-04 13:35:00,176.75,176.97,176.5,176.73,12350.0,169.8737,170.0851,169.6334,169.8544,12350.0
2021-03-04 13:40:00,176.61,176.72,176.24,176.29,9552.0,169.7391,169.8448,169.3835,169.4316,9552.0
2021-03-04 13:45:00,176.23,176.34,175.58,175.75,7339.0,169.3739,169.4796,168.7492,168.9126,7339.0
2021-03-04 13:50:00,175.61,175.67,174.74,175.03,7376.0,168.778,168.8357,167.9419,168.2206,7376.0
2021-03-04 13:55:00,174.97,175.28,174.65,174.84,8355.0,168.1629,168.4609,167.8554,168.038,8355.0
2021-03-04 14:00:00,174.84,175.14,174.57,174.57,8093.0,168.038,168.3263,167.7785,167.7785,8093.0
2021-03-04 14:05:00,174.67,175.86,174.63,175.64,6698.0,167.8746,169.0183,167.8361,168.8069,6698.0
2021-03-04 14:10:00,175.54,175.79,175.23,175.79,7396.0,168.7107,168.951,168.4128,168.951,7396.0
2021-03-04 14:15:00,175.63,176.12,175.18,175.88,11547.0,168.7972,169.2682,168.3648,169.0375,11547.0
2021-03-04 14:20:00,176.06,176.3,175.92,176.3,5487.0,169.2105,169.4412,169.076,169.4412,5487.0
2021-03-04 14:25:00,176.35,176.55,176.11,176.34,6193.0,169.4892,169.6815,169.2586,169.4796,6193.0
2021-03-04 14:30:00,176.25,176.26,175.85,176.0,11560.0,169.3931,169.4027,169.0087,169.1528,11560.0
2021-03-04 14:35:00,176.08,176.08,175.63,175.84,6969.0,169.2297,169.2297,168.7972,168.9991,6969.0
2021-03-04 14:40:00,175.84,176.27,175.7,176.12,20397.0,168.9991,169.4123,168.8645,169.2682,20397.0
2021-03-04 14:45:00,176.1,177.41,176.08,177.3,12983.0,169.249,170.508,169.2297,170.4023,12983.0
2021-03-04 14:50:00,177.49,177.67,177.23,177.67,8464.0,170.5849,170.7579,170.335,170.7579,8464.0
2021-03-04 14:55:00,177.66,178.0,177.6,177.8,7471.0,170.7483,171.075,170.6906,170.8828,7471.0
2021-03-04 15:00:00,177.74,177.96,177.32,177.4,7292.0,170.8252,171.0366,170.4215,170.4984,7292.0
2021-03-04 15:05:00,177.4,177.68,177.06,177.06,8909.0,170.4984,170.7675,170.1716,170.1716,8909.0
2021-03-04 15:10:00,177.09,177.09,176.36,176.39,10605.0,170.2004,170.2004,169.4988,169.5277,10605.0
2021-03-04 15:15:00,176.29,176.34,175.84,175.96,9851.0,169.4316,169.4796,168.9991,169.1144,9851.0
2021-03-04 15:20:00,175.95,176.11,175.65,175.98,8362.0,169.1048,169.2586,168.8165,169.1336,8362.0
2021-03-04 15:25:00,175.94,176.52,175.79,176.35,10439.0,169.0952,169.6526,168.951,169.4892,10439.0
2021-03-04 15:30:00,176.31,176.91,176.31,176.75,11551.0,169.4508,170.0274,169.4508,169.8737,11551.0
2021-03-04 15:35:00,176.83,177.1,176.16,176.28,16572.0,169.9506,170.2101,169.3066,169.422,16572.0
2021-03-04 15:40:00,176.33,176.56,176.03,176.05,11585.0,169.47,169.6911,169.1817,169.2009,11585.0
2021-03-04 15:45:00,176.09,176.18,175.77,176.16,11128.0,169.2393,169.3258,168.9318,169.3066,11128.0
2021-03-04 15:50:00,176.26,176.51,176.06,176.19,21669.0,169.4027,169.643,169.2105,169.3355,21669.0
2021-03-04 15:55:00,176.19,176.58,175.98,176.47,53740.0,169.3355,169.7103,169.1336,169.6046,53740.0
2021-03-05 09:30:00,177.74,178.51,177.74,178.28,18321.0,170.8252,171.5652,170.8252,171.3441,18321.0
2021-03-05 09:35:00,178.34,179.16,178.21,178.59,12037.0,171.4018,172.1899,171.2769,171.6421,12037.0
2021-03-05 09:40:00,178.83,179.04,178.56,178.56,9000.0,171.8727,172.0746,171.6133,171.6133,9000.0
2021-03-05 09:45:00,178.83,179.0,177.85,177.85,10949.0,171.8727,172.0361,170.9309,170.9309,10949.0
2021-03-05 09:50:00,177.85,178.07,177.18,177.36,7677.0,170.9309,171.1423,170.2869,170.4599,7677.0
2021-03-05 09:55:00,177.4,178.55,177.15,178.55,11762.0,170.4984,171.6036,170.2581,171.6036,11762.0
2021-03-05 10:00:00,178.55,178.91,178.35,178.83,11436.0,171.6036,171.9496,171.4114,171.8727,11436.0
2021-03-05 10:05:00,178.83,179.8,178.59,179.31,14201.0,171.8727,172.805,171.6421,172.3341,14201.0
2021-03-05 10:10:00,179.41,179.75,179.0,179.12,6258.0,172.4302,172.757,172.0361,172.1515,6258.0
2021-03-05 10:15:00,179.04,179.23,178.62,178.64,9508.0,172.0746,172.2572,171.6709,171.6901,9508.0
2021-03-05 10:20:00,178.72,178.72,177.92,178.33,14366.0,171.767,171.767,170.9982,171.3922,14366.0
2021-03-05 10:25:00,178.47,179.15,178.27,178.27,11483.0,171.5268,172.1803,171.3345,171.3345,11483.0
2021-03-05 10:30:00,178.56,178.84,177.89,178.11,5840.0,171.6133,171.8824,170.9693,171.1808,5840.0
2021-03-05 10:35:00,178.23,178.26,177.48,177.75,7295.0,171.2961,171.3249,170.5753,170.8348,7295.0
2021-03-05 10:40:00,177.75,177.98,177.43,177.43,11823.0,170.8348,171.0558,170.5272,170.5272,11823.0
2021-03-05 10:45:00,177.41,177.85,177.17,177.85,11130.0,170.508,170.9309,170.2773,170.9309,11130.0
2021-03-05 10:50:00,178.0,178.69,177.97,178.58,4007.0,171.075,171.7382,171.0462,171.6325,4007.0
2021-03-05 10:55:00,178.42,178.58,177.68,177.9,8165.0,171.4787,171.6325,170.7675,170.9789,8165.0
2021-03-05 11:00:00,177.83,178.0,177.45,177.45,23908.0,170.9117,171.075,170.5464,170.5464,23908.0
2021-03-05 11:05:00,177.52,177.66,177.09,177.32,12825.0,170.6137,170.7483,170.2004,170.4215,12825.0
2021-03-05 11:10:00,177.38,177.6,177.0,177.06,23994.0,170.4792,170.6906,170.1139,170.1716,23994.0
2021-03-05 11:15:00,177.13,177.21,176.13,176.49,74157.0,170.2389,170.3158,169.2778,169.6238,74157.0
2021-03-05 11:20:00,176.18,176.79,176.18,176.43,26496.0,169.3258,169.9121,169.3258,169.5661,26496.0
2021-03-05 11:25:00,176.38,176.88,176.36,176.68,17174.0,169.5181,169.9986,169.4988,169.8064,17174.0
2021-03-05 11:30:00,176.83,177.75,176.82,177.09,32157.0,169.9506,170.8348,169.9409,170.2004,32157.0
2021-03-05 11:35:00,176.98,177.09,176.75,176.78,8762.0,170.0947,170.2004,169.8737,169.9025,8762.0
2021-03-05 11:40:00,176.72,176.73,176.19,176.73,27753.0,169.8448,169.8544,169.3355,169.8544,27753.0
2021-03-05 11:45:00,176.87,177.33,176.68,177.18,8612.0,169.989,170.4311,169.8064,170.2869,8612.0
2021-03-05 11:50:00,177.18,177.77,176.98,177.36,6877.0,170.2869,170.854,170.0947,170.4599,6877.0
2021-03-05 11:55:00,177.39,178.5,177.37,178.49,9176.0,170.4888,171.5556,170.4695,171.546,9176.0
2021-03-05 12:00:00,178.49,178.85,178.4,178.74,6120.0,171.546,171.892,171.4595,171.7863,6120.0
2021-03-05 12:05:00,178.76,178.8,178.35,178.56,5888.0,171.8055,171.8439,171.4114,171.6133,5888.0
2021-03-05 12:10:00,178.48,178.58,178.3,178.51,11397.0,171.5364,171.6325,171.3634,171.5652,11397.0
2021-03-05 12:15:00,178.54,178.79,178.51,178.77,4776.0,171.594,171.8343,171.5652,171.8151,4776.0
2021-03-05 12:20:00,178.74,179.24,178.74,179.24,7987.0,171.7863,172.2668,171.7863,172.2668,7987.0
2021-03-05 12:25:00,179.24,179.65,179.17,179.6,4715.0,172.2668,172.6608,172.1995,172.6128,4715.0
2021-03-05 12:30:00,179.55,179.73,179.52,179.68,3823.0,172.5647,172.7377,172.5359,172.6897,3823.0
2021-03-05 12:35:00,179.66,179.84,179.5,179.84,5105.0,172.6705,172.8435,172.5167,172.8435,5105.0
2021-03-05 12:40:00,179.76,179.93,179.62,179.9,6481.0,172.7666,172.93,172.632,172.9011,6481.0
2021-03-05 12:45:00,179.85,180.42,179.82,180.24,9724.0,172.8531,173.4009,172.8242,173.2279,9724.0
2021-03-05 12:50:00,180.3,180.49,180.08,180.26,9730.0,173.2856,173.4682,173.0741,173.2471,9730.0
2021-03-05 12:55:00,180.23,180.59,180.23,180.49,9597.0,173.2183,173.5643,173.2183,173.4682,9597.0
2021-03-05 13:00:00,180.51,180.7,179.93,180.14,11880.0,173.4874,173.67,172.93,173.1318,11880.0
2021-03-05 13:05:00,180.28,181.02,180.2,181.01,10208.0,173.2663,173.9775,173.1895,173.9679,10208.0
2021-03-05 13:10:00,180.93,181.29,180.72,181.14,9983.0,173.8911,174.237,173.6892,174.0929,9983.0
2021-03-05 13:15:00,181.32,181.58,181.25,181.55,6544.0,174.2659,174.5158,174.1986,174.4869,6544.0
2021-03-05 13:20:00,181.49,181.54,181.32,181.35,9954.0,174.4293,174.4773,174.2659,174.2947,9954.0
2021-03-05 13:25:00,181.3,181.31,180.8,180.97,12380.0,174.2467,174.2563,173.7661,173.9295,12380.0
2021-03-05 13:30:00,180.97,181.04,180.8,180.99,9603.0,173.9295,173.9968,173.7661,173.9487,9603.0
2021-03-05 13:35:00,180.93,181.67,180.93,181.56,6203.0,173.8911,174.6023,173.8911,174.4965,6203.0
2021-03-05 13:40:00,181.57,181.8,181.57,181.68,9898.0,174.5062,174.7272,174.5062,174.6119,9898.0
2021-03-05 13:45:00,181.8,182.18,181.71,182.18,10065.0,174.7272,175.0924,174.6407,175.0924,10065.0
2021-03-05 13:50:00,182.21,182.33,181.57,181.61,30944.0,175.1213,175.2366,174.5062,174.5446,30944.0
2021-03-05 13:55:00,181.58,182.04,181.58,181.84,5176.0,174.5158,174.9579,174.5158,174.7656,5176.0
2021-03-05 14:00:00,181.99,182.18,181.75,181.8,7147.0,174.9098,175.0924,174.6791,174.7272,7147.0
2021-03-05 14:05:00,181.66,181.89,181.48,181.77,17572.0,174.5927,174.8137,174.4197,174.6984,17572.0
2021-03-05 14:10:00,181.84,182.3,181.8,182.26,16242.0,174.7656,175.2078,174.7272,175.1693,16242.0
2021-03-05 14:15:00,182.29,182.69,182.29,182.41,8025.0,175.1981,175.5826,175.1981,175.3135,8025.0
2021-03-05 14:20:00,182.54,182.82,182.47,182.81,7838.0,175.4384,175.7075,175.3711,175.6979,7838.0
2021-03-05 14:25:00,182.81,183.03,181.9,182.12,32699.0,175.6979,175.9094,174.8233,175.0348,32699.0
2021-03-05 14:30:00,182.15,182.76,182.14,182.76,32723.0,175.0636,175.6499,175.054,175.6499,32723.0
2021-03-05 14:35:00,182.76,182.87,182.66,182.83,8899.0,175.6499,175.7556,175.5537,175.7171,8899.0
2021-03-05 14:40:00,182.9,183.23,182.86,183.07,13531.0,175.7844,176.1016,175.746,175.9478,13531.0
2021-03-05 14:45:00,183.09,183.12,182.69,182.94,14981.0,175.967,175.9959,175.5826,175.8229,14981.0
2021-03-05 14:50:00,182.94,183.05,182.78,183.0,10205.0,175.8229,175.9286,175.6691,175.8805,10205.0
2021-03-05 14:55:00,183.01,183.01,182.3,182.41,21011.0,175.8901,175.8901,175.2078,175.3135,21011.0
2021-03-05 15:00:00,182.41,183.03,182.41,183.0,20546.0,175.3135,175.9094,175.3135,175.8805,20546.0
2021-03-05 15:05:00,182.99,183.01,182.73,182.9,17238.0,175.8709,175.8901,175.621,175.7844,17238.0
2021-03-05 15:10:00,183.0,183.09,182.81,183.04,12918.0,175.8805,175.967,175.6979,175.919,12918.0
2021-03-05 15:15:00,183.05,183.31,182.93,183.22,33911.0,175.9286,176.1785,175.8132,176.092,33911.0
2021-03-05 15:20:00,183.21,184.04,183.21,183.92,30100.0,176.0823,176.8801,176.0823,176.7647,30100.0
2021-03-05 15:25:00,183.93,184.16,183.87,184.0,19702.0,176.7743,176.9954,176.7167,176.8416,19702.0
2021-03-05 15:30:00,184.0,184.12,183.93,184.09,20369.0,176.8416,176.9569,176.7743,176.9281,20369.0
2021-03-05 15:35:00,184.12,184.26,183.96,184.25,22821.0,176.9569,177.0915,176.8032,177.0819,22821.0
2021-03-05 15:40:00,184.25,184.33,183.98,184.11,41826.0,177.0819,177.1588,176.8224,176.9473,41826.0
2021-03-05 15:45:00,184.11,184.47,183.65,184.46,32313.0,176.9473,177.2933,176.5052,177.2837,32313.0
2021-03-05 15:50:00,184.48,184.86,184.35,184.75,70586.0,177.3029,177.6682,177.178,177.5624,70586.0
2021-03-05 15:55:00,184.75,184.83,183.73,183.81,124405.0,177.5624,177.6393,176.5821,176.659,124405.0
2021-03-08 09:30:00,184.8,185.31,184.17,185.26,57849.0,177.6105,178.1006,177.005,178.0526,57849.0
2021-03-08 09:35:00,185.26,185.69,184.83,185.38,15964.0,178.0526,178.4659,177.6393,178.1679,15964.0
2021-03-08 09:40:00,185.71,186.23,185.41,185.82,19343.0,178.4851,178.9849,178.1968,178.5908,19343.0
2021-03-08 09:45:00,185.82,185.91,184.91,185.15,28788.0,178.5908,178.6773,177.7162,177.9469,28788.0
2021-03-08 09:50:00,185.07,185.79,185.07,185.76,17511.0,177.87,178.562,177.87,178.5331,17511.0
2021-03-08 09:55:00,185.76,185.99,185.0,185.53,20995.0,178.5331,178.7542,177.8027,178.3121,20995.0
2021-03-08 10:00:00,185.59,186.38,185.46,186.26,23276.0,178.3698,179.129,178.2448,179.0137,23276.0
2021-03-08 10:05:00,186.26,187.32,186.25,187.21,37211.0,179.0137,180.0325,179.0041,179.9267,37211.0
2021-03-08 10:10:00,187.24,187.36,186.58,186.99,27458.0,179.9556,180.0709,179.3212,179.7153,27458.0
2021-03-08 10:15:00,187.06,187.34,186.3,186.34,17143.0,179.7826,180.0517,179.0521,179.0906,17143.0
2021-03-08 10:20:00,186.42,186.46,185.91,186.31,16023.0,179.1675,179.2059,178.6773,179.0617,16023.0
2021-03-08 10:25:00,186.42,186.62,186.03,186.43,17096.0,179.1675,179.3597,178.7926,179.1771,17096.0
2021-03-08 10:30:00,186.45,186.7,186.2,186.59,11294.0,179.1963,179.4366,178.956,179.3309,11294.0
2021-03-08 10:35:00,186.59,186.67,186.02,186.4,13648.0,179.3309,179.4077,178.783,179.1482,13648.0
2021-03-08 10:40:00,186.39,186.83,186.39,186.76,12758.0,179.1386,179.5615,179.1386,179.4942,12758.0
2021-03-08 10:45:00,186.78,186.89,186.07,186.59,76124.0,179.5135,179.6192,178.8311,179.3309,76124.0
2021-03-08 10:50:00,186.39,186.79,186.37,186.4,15153.0,179.1386,179.5231,179.1194,179.1482,15153.0
2021-03-08 10:55:00,186.42,186.64,186.27,186.46,17446.0,179.1675,179.3789,179.0233,179.2059,17446.0
2021-03-08 11:00:00,186.44,186.79,186.32,186.32,9114.0,179.1867,179.5231,179.0714,179.0714,9114.0
2021-03-08 11:05:00,186.39,186.83,186.01,186.83,14114.0,179.1386,179.5615,178.7734,179.5615,14114.0
2021-03-08 11:10:00,186.83,187.07,186.75,187.04,19679.0,179.5615,179.7922,179.4846,179.7633,19679.0
2021-03-08 11:15:00,187.12,187.69,186.94,187.69,15216.0,179.8402,180.3881,179.6672,180.3881,15216.0
2021-03-08 11:20:00,187.71,188.07,187.7,188.04,8754.0,180.4073,180.7533,180.3977,180.7244,8754.0
2021-03-08 11:25:00,188.03,188.34,188.03,188.27,13625.0,180.7148,181.0128,180.7148,180.9455,13625.0
2021-03-08 11:30:00,188.34,188.34,187.57,187.83,21156.0,181.0128,181.0128,180.2727,180.5226,21156.0
2021-03-08 11:35:00,187.83,187.89,187.67,187.85,8395.0,180.5226,180.5803,180.3688,180.5418,8395.0
2021-03-08 11:40:00,187.79,188.0,187.63,187.67,14397.0,180.4842,180.686,180.3304,180.3688,14397.0
2021-03-08 11:45:00,187.65,187.76,187.25,187.27,12724.0,180.3496,180.4553,179.9652,179.9844,12724.0
2021-03-08 11:50:00,187.26,188.14,187.22,188.09,87848.0,179.9748,180.8206,179.9363,180.7725,87848.0
2021-03-08 11:55:00,188.1,188.26,187.92,187.93,13165.0,180.7821,180.9359,180.6091,180.6187,13165.0
2021-03-08 12:00:00,187.91,188.54,187.9,188.45,13008.0,180.5995,181.205,180.5899,181.1185,13008.0
2021-03-08 12:05:00,188.45,189.11,188.44,189.04,13767.0,181.1185,181.7528,181.1089,181.6855,13767.0
2021-03-08 12:10:00,189.02,189.65,189.02,189.52,18026.0,181.6663,182.2718,181.6663,182.1469,18026.0
2021-03-08 12:15:00,189.52,190.0,189.41,189.69,12446.0,182.1469,182.6082,182.0411,182.3102,12446.0
2021-03-08 12:20:00,189.77,189.79,189.07,189.08,23299.0,182.3871,182.4064,181.7144,181.724,23299.0
2021-03-08 12:25:00,188.95,188.99,188.59,188.72,9542.0,181.599,181.6375,181.253,181.378,9542.0
2021-03-08 12:30:00,188.77,189.2,188.59,188.96,19725.0,181.426,181.8393,181.253,181.6086,19725.0
2021-03-08 12:35:00,189.03,189.11,188.67,188.68,14281.0,181.6759,181.7528,181.3299,181.3395,14281.0
2021-03-08 12:40:00,188.65,188.8,188.5,188.59,13476.0,181.3107,181.4549,181.1665,181.253,13476.0
2021-03-08 12:45:00,188.59,188.72,188.37,188.64,13206.0,181.253,181.378,181.0416,181.3011,13206.0
2021-03-08 12:50:00,188.64,188.77,188.61,188.62,6336.0,181.3011,181.426,181.2723,181.2819,6336.0
2021-03-08 12:55:00,188.67,188.84,188.55,188.84,8808.0,181.3299,181.4933,181.2146,181.4933,8808.0
2021-03-08 13:00:00,188.85,189.46,188.74,189.46,34960.0,181.5029,182.0892,181.3972,182.0892,34960.0
2021-03-08 13:05:00,189.39,189.69,189.24,189.54,17531.0,182.0219,182.3102,181.8778,182.1661,17531.0
2021-03-08 13:10:00,189.57,189.78,189.37,189.7,7269.0,182.1949,182.3967,182.0027,182.3199,7269.0
2021-03-08 13:15:00,189.69,189.78,188.87,188.87,14153.0,182.3102,182.3967,181.5222,181.5222,14153.0
2021-03-08 13:20:00,188.87,188.99,188.84,188.95,6816.0,181.5222,181.6375,181.4933,181.599,6816.0
2021-03-08 13:25:00,189.04,189.27,188.87,189.27,8574.0,181.6855,181.9066,181.5222,181.9066,8574.0
2021-03-08 13:30:00,189.25,189.46,189.14,189.31,12980.0,181.8874,182.0892,181.7816,181.945,12980.0
2021-03-08 13:35:00,189.27,189.58,189.27,189.42,13448.0,181.9066,182.2045,181.9066,182.0508,13448.0
2021-03-08 13:40:00,189.44,189.7,189.33,189.48,17372.0,182.07,182.3199,181.9643,182.1084,17372.0
2021-03-08 13:45:00,189.5,189.56,188.76,188.78,18835.0,182.1276,182.1853,181.4164,181.4357,18835.0
2021-03-08 13:50:00,188.88,188.88,188.37,188.6,8268.0,181.5318,181.5318,181.0416,181.2627,8268.0
2021-03-08 13:55:00,188.45,188.6,188.06,188.25,17039.0,181.1185,181.2627,180.7437,180.9263,17039.0
2021-03-08 14:00:00,188.21,188.77,188.2,188.69,13962.0,180.8878,181.426,180.8782,181.3492,13962.0
2021-03-08 14:05:00,188.76,189.53,188.7,189.53,11602.0,181.4164,182.1565,181.3588,182.1565,11602.0
2021-03-08 14:10:00,189.45,189.58,189.27,189.29,26237.0,182.0796,182.2045,181.9066,181.9258,26237.0
2021-03-08 14:15:00,189.3,189.7,189.13,189.32,13445.0,181.9354,182.3199,181.772,181.9546,13445.0
2021-03-08 14:20:00,189.29,189.57,189.22,189.48,22422.0,181.9258,182.1949,181.8585,182.1084,22422.0
2021-03-08 14:25:00,189.59,189.98,189.54,189.91,12732.0,182.2141,182.589,182.1661,182.5217,12732.0
2021-03-08 14:30:00,189.91,190.19,189.74,189.8,17129.0,182.5217,182.7908,182.3583,182.416,17129.0
2021-03-08 14:35:00,189.73,190.1,189.69,190.04,17048.0,182.3487,182.7043,182.3102,182.6466,17048.0
2021-03-08 14:40:00,190.05,190.23,189.65,189.83,18304.0,182.6562,182.8292,182.2718,182.4448,18304.0
2021-03-08 14:45:00,189.8,189.89,189.44,189.56,26313.0,182.416,182.5025,182.07,182.1853,26313.0
2021-03-08 14:50:00,189.58,189.88,189.49,189.71,11257.0,182.2045,182.4929,182.118,182.3295,11257.0
2021-03-08 14:55:00,189.68,189.91,189.59,189.88,15341.0,182.3006,182.5217,182.2141,182.4929,15341.0
2021-03-08 15:00:00,189.87,189.92,189.28,189.53,27701.0,182.4832,182.5313,181.9162,182.1565,27701.0
2021-03-08 15:05:00,189.51,189.9,189.42,189.84,20698.0,182.1373,182.5121,182.0508,182.4544,20698.0
2021-03-08 15:10:00,189.81,189.89,189.25,189.64,159051.0,182.4256,182.5025,181.8874,182.2622,159051.0
2021-03-08 15:15:00,189.69,189.7,188.18,188.36,21379.0,182.3102,182.3199,180.859,181.032,21379.0
2021-03-08 15:20:00,188.41,189.05,188.31,188.95,24347.0,181.08,181.6951,180.9839,181.599,24347.0
2021-03-08 15:25:00,189.07,189.59,188.75,189.53,93089.0,181.7144,182.2141,181.4068,182.1565,93089.0
2021-03-08 15:30:00,189.57,190.22,189.47,189.72,36811.0,182.1949,182.8196,182.0988,182.3391,36811.0
2021-03-08 15:35:00,189.77,189.87,189.36,189.86,22860.0,182.3871,182.4832,181.9931,182.4736,22860.0
2021-03-08 15:40:00,189.86,189.95,189.33,189.34,28896.0,182.4736,182.5601,181.9643,181.9739,28896.0
2021-03-08 15:45:00,189.39,189.77,189.38,189.57,37771.0,182.0219,182.3871,182.0123,182.1949,37771.0
2021-03-08 15:50:00,189.58,189.63,189.11,189.28,51633.0,182.2045,182.2526,181.7528,181.9162,51633.0
2021-03-08 15:55:00,189.28,189.56,188.86,189.07,138535.0,181.9162,182.1853,181.5125,181.7144,138535.0
2021-03-09 09:30:00,190.35,193.49,190.33,193.37,99683.0,182.9446,185.9624,182.9254,185.8471,99683.0
2021-03-09 09:35:00,193.11,193.11,190.64,190.66,33795.0,185.5972,185.5972,183.2233,183.2425,33795.0
2021-03-09 09:40:00,190.6,192.0,190.32,191.33,28786.0,183.1848,184.5304,182.9157,183.8864,28786.0
2021-03-09 09:45:00,191.59,192.73,191.39,192.52,34719.0,184.1363,185.232,183.9441,185.0302,34719.0
2021-03-09 09:50:00,192.52,192.83,191.99,191.99,44143.0,185.0302,185.3281,184.5208,184.5208,44143.0
2021-03-09 09:55:00,191.99,192.38,191.48,191.86,32410.0,184.5208,184.8956,184.0306,184.3958,32410.0
2021-03-09 10:00:00,191.86,192.64,191.47,192.37,36648.0,184.3958,185.1455,184.021,184.886,36648.0
2021-03-09 10:05:00,192.49,193.48,192.49,193.06,20213.0,185.0013,185.9528,185.0013,185.5491,20213.0
2021-03-09 10:10:00,193.29,193.7,193.28,193.67,22931.0,185.7702,186.1642,185.7606,186.1354,22931.0
2021-03-09 10:15:00,193.68,194.01,193.58,193.9,28765.0,186.145,186.4622,186.0489,186.3565,28765.0
2021-03-09 10:20:00,193.9,193.95,193.22,193.59,19317.0,186.3565,186.4045,185.7029,186.0585,19317.0
2021-03-09 10:25:00,193.6,193.96,193.23,193.26,22556.0,186.0681,186.4141,185.7125,185.7414,22556.0
2021-03-09 10:30:00,193.36,193.54,193.17,193.45,17101.0,185.8375,186.0105,185.6549,185.924,17101.0
2021-03-09 10:35:00,193.4,193.57,192.99,193.5,15779.0,185.8759,186.0393,185.4819,185.972,15779.0
2021-03-09 10:40:00,193.59,193.59,192.67,192.67,17922.0,186.0585,186.0585,185.1743,185.1743,17922.0
2021-03-09 10:45:00,192.69,192.86,192.14,192.45,11255.0,185.1935,185.3569,184.6649,184.9629,11255.0
2021-03-09 10:50:00,192.58,193.17,192.56,193.02,40186.0,185.0878,185.6549,185.0686,185.5107,40186.0
2021-03-09 10:55:00,193.08,193.13,192.57,192.88,87503.0,185.5684,185.6164,185.0782,185.3761,87503.0
2021-03-09 11:00:00,192.83,193.28,192.55,192.76,13036.0,185.3281,185.7606,185.059,185.2608,13036.0
2021-03-09 11:05:00,192.71,192.71,191.17,191.18,8026.0,185.2128,185.2128,183.7327,183.7423,8026.0
2021-03-09 11:10:00,191.02,191.35,190.88,191.27,12222.0,183.5885,183.9057,183.454,183.8288,12222.0
2021-03-09 11:15:00,191.2,191.32,190.31,190.38,6583.0,183.7615,183.8768,182.9061,182.9734,6583.0
2021-03-09 11:20:00,190.34,190.58,189.54,189.76,37900.0,182.935,183.1656,182.1661,182.3775,37900.0
2021-03-09 11:25:00,189.53,189.61,188.1,188.17,97827.0,182.1565,182.2334,180.7821,180.8494,97827.0
2021-03-09 11:30:00,188.31,188.35,187.5,187.97,43245.0,180.9839,181.0224,180.2054,180.6572,43245.0
2021-03-09 11:35:00,187.94,188.04,187.19,187.24,16313.0,180.6283,180.7244,179.9075,179.9556,16313.0
2021-03-09 11:40:00,187.21,187.85,186.98,187.83,29324.0,179.9267,180.5418,179.7057,180.5226,29324.0
2021-03-09 11:45:00,187.86,188.08,187.55,187.65,17007.0,180.5514,180.7629,180.2535,180.3496,17007.0
2021-03-09 11:50:00,187.58,187.7,186.81,186.88,11153.0,180.2823,180.3977,179.5423,179.6096,11153.0
2021-03-09 11:55:00,186.83,186.83,186.34,186.45,11415.0,179.5615,179.5615,179.0906,179.1963,11415.0
2021-03-09 12:00:00,186.49,187.5,186.41,187.4,20314.0,179.2347,180.2054,179.1579,180.1093,20314.0
2021-03-09 12:05:00,187.14,187.43,186.8,187.43,49604.0,179.8595,180.1382,179.5327,180.1382,49604.0
2021-03-09 12:10:00,187.43,188.45,187.43,188.4,15070.0,180.1382,181.1185,180.1382,181.0704,15070.0
2021-03-09 12:15:00,188.39,189.35,188.31,188.31,29430.0,181.0608,181.9835,180.9839,180.9839,29430.0
2021-03-09 12:20:00,188.34,188.38,187.88,188.15,17045.0,181.0128,181.0512,180.5707,180.8302,17045.0
2021-03-09 12:25:00,188.15,188.16,187.68,188.03,13337.0,180.8302,180.8398,180.3784,180.7148,13337.0
2021-03-09 12:30:00,187.92,188.38,187.84,188.24,41626.0,180.6091,181.0512,180.5322,180.9167,41626.0
2021-03-09 12:35:00,188.24,188.55,188.16,188.24,9947.0,180.9167,181.2146,180.8398,180.9167,9947.0
2021-03-09 12:40:00,188.29,188.33,188.08,188.09,4314.0,180.9647,181.0032,180.7629,180.7725,4314.0
2021-03-09 12:45:00,188.04,188.14,187.7,187.74,8320.0,180.7244,180.8206,180.3977,180.4361,8320.0
2021-03-09 12:50:00,187.8,187.8,187.08,187.13,5580.0,180.4938,180.4938,179.8018,179.8498,5580.0
2021-03-09 12:55:00,187.21,187.21,186.77,186.93,8131.0,179.9267,179.9267,179.5038,179.6576,8131.0
2021-03-09 13:00:00,186.95,187.62,186.83,187.57,26183.0,179.6768,180.3208,179.5615,180.2727,26183.0
2021-03-09 13:05:00,187.5,187.57,187.23,187.46,6628.0,180.2054,180.2727,179.946,180.167,6628.0
2021-03-09 13:10:00,187.47,187.52,187.32,187.46,8613.0,180.1766,180.2247,180.0325,180.167,8613.0
2021-03-09 13:15:00,187.57,187.57,187.15,187.21,14166.0,180.2727,180.2727,179.8691,179.9267,14166.0
2021-03-09 13:20:00,187.22,187.23,186.52,186.79,21642.0,179.9363,179.946,179.2636,179.5231,21642.0
2021-03-09 13:25:00,186.79,187.03,186.75,186.88,6091.0,179.5231,179.7537,179.4846,179.6096,6091.0
2021-03-09 13:30:00,186.98,187.02,186.75,187.0,8126.0,179.7057,179.7441,179.4846,179.7249,8126.0
2021-03-09 13:35:00,186.91,187.08,186.8,186.84,6470.0,179.6384,179.8018,179.5327,179.5711,6470.0
2021-03-09 13:40:00,186.79,187.12,186.79,187.04,8689.0,179.5231,179.8402,179.5231,179.7633,8689.0
2021-03-09 13:45:00,186.97,187.26,186.96,187.07,5437.0,179.6961,179.9748,179.6865,179.7922,5437.0
2021-03-09 13:50:00,186.99,187.04,186.61,186.72,57520.0,179.7153,179.7633,179.3501,179.4558,57520.0
2021-03-09 13:55:00,186.61,186.65,186.3,186.34,6398.0,179.3501,179.3885,179.0521,179.0906,6398.0
2021-03-09 14:00:00,186.36,187.06,186.36,187.06,12537.0,179.1098,179.7826,179.1098,179.7826,12537.0
2021-03-09 14:05:00,187.1,187.13,186.79,186.86,44363.0,179.821,179.8498,179.5231,179.5903,44363.0
2021-03-09 14:10:00,186.88,186.99,186.75,186.92,4674.0,179.6096,179.7153,179.4846,179.648,4674.0
2021-03-09 14:15:00,186.85,186.85,186.46,186.54,5213.0,179.5807,179.5807,179.2059,179.2828,5213.0
2021-03-09 14:20:00,186.46,186.62,186.31,186.31,4828.0,179.2059,179.3597,179.0617,179.0617,4828.0
2021-03-09 14:25:00,186.31,186.54,186.05,186.06,81773.0,179.0617,179.2828,178.8119,178.8215,81773.0
2021-03-09 14:30:00,186.1,186.32,185.67,186.05,9209.0,178.8599,179.0714,178.4466,178.8119,9209.0
2021-03-09 14:35:00,186.05,186.08,185.58,185.59,7011.0,178.8119,178.8407,178.3601,178.3698,7011.0
2021-03-09 14:40:00,185.61,185.66,185.09,185.09,10765.0,178.389,178.437,177.8892,177.8892,10765.0
2021-03-09 14:45:00,185.1,185.43,184.82,185.35,13634.0,177.8988,178.216,177.6297,178.1391,13634.0
2021-03-09 14:50:00,185.4,185.5,185.17,185.21,8097.0,178.1871,178.2833,177.9661,178.0045,8097.0
2021-03-09 14:55:00,185.18,185.33,184.75,184.75,50937.0,177.9757,178.1199,177.5624,177.5624,50937.0
2021-03-09 15:00:00,184.77,185.08,184.76,184.8,8391.0,177.5817,177.8796,177.572,177.6105,8391.0
2021-03-09 15:05:00,184.84,184.97,184.6,184.89,8697.0,177.6489,177.7739,177.4183,177.697,8697.0
2021-03-09 15:10:00,184.87,185.04,184.83,184.96,17866.0,177.6778,177.8412,177.6393,177.7643,17866.0
2021-03-09 15:15:00,184.99,185.31,184.97,185.28,16135.0,177.7931,178.1006,177.7739,178.0718,16135.0
2021-03-09 15:20:00,185.15,185.77,185.08,185.77,18729.0,177.9469,178.5428,177.8796,178.5428,18729.0
2021-03-09 15:25:00,185.81,185.98,185.55,185.55,10611.0,178.5812,178.7446,178.3313,178.3313,10611.0
2021-03-09 15:30:00,185.43,185.43,184.85,185.0,19228.0,178.216,178.216,177.6585,177.8027,19228.0
2021-03-09 15:35:00,185.01,185.8,184.88,185.8,41768.0,177.8123,178.5716,177.6874,178.5716,41768.0
2021-03-09 15:40:00,185.9,185.9,184.99,185.0,17710.0,178.6677,178.6677,177.7931,177.8027,17710.0
2021-03-09 15:45:00,185.05,185.13,184.63,184.68,36450.0,177.8508,177.9277,177.4471,177.4952,36450.0
2021-03-09 15:50:00,184.67,184.67,183.87,184.39,76636.0,177.4855,177.4855,176.7167,177.2164,76636.0
2021-03-09 15:55:00,184.4,184.49,184.14,184.32,74432.0,177.2261,177.3126,176.9762,177.1492,74432.0
2021-03-10 09:30:00,186.18,186.74,184.42,185.58,37451.0,178.9368,179.475,177.2453,178.3601,37451.0
2021-03-10 09:35:00,186.37,187.26,185.99,187.2,55846.0,179.1194,179.9748,178.7542,179.9171,55846.0
2021-03-10 09:40:00,186.92,186.92,185.89,186.37,8768.0,179.648,179.648,178.6581,179.1194,8768.0
2021-03-10 09:45:00,186.36,186.65,185.42,185.59,9094.0,179.1098,179.3885,178.2064,178.3698,9094.0
2021-03-10 09:50:00,185.69,186.0,185.23,185.83,9127.0,178.4659,178.7638,178.0238,178.6004,9127.0
2021-03-10 09:55:00,185.83,186.15,185.41,185.82,23335.0,178.6004,178.908,178.1968,178.5908,23335.0
2021-03-10 10:00:00,185.78,186.24,185.77,186.0,11419.0,178.5524,178.9945,178.5428,178.7638,11419.0
2021-03-10 10:05:00,186.14,186.14,185.17,185.81,22129.0,178.8984,178.8984,177.9661,178.5812,22129.0
2021-03-10 10:10:00,186.0,186.2,185.39,185.53,22250.0,178.7638,178.956,178.1775,178.3121,22250.0
2021-03-10 10:15:00,185.78,186.47,185.78,186.47,51572.0,178.5524,179.2155,178.5524,179.2155,51572.0
2021-03-10 10:20:00,186.45,186.86,186.42,186.68,7292.0,179.1963,179.5903,179.1675,179.4174,7292.0
2021-03-10 10:25:00,186.68,187.27,186.45,187.19,7305.0,179.4174,179.9844,179.1963,179.9075,7305.0
2021-03-10 10:30:00,187.19,187.41,187.11,187.28,4863.0,179.9075,180.119,179.8306,179.994,4863.0
2021-03-10 10:35:00,187.28,187.56,186.99,187.23,7772.0,179.994,180.2631,179.7153,179.946,7772.0
2021-03-10 10:40:00,187.03,187.46,187.01,187.23,2791.0,179.7537,180.167,179.7345,179.946,2791.0
2021-03-10 10:45:00,187.22,187.38,186.85,186.85,14469.0,179.9363,180.0901,179.5807,179.5807,14469.0
2021-03-10 10:50:00,187.02,187.13,186.79,187.0,12280.0,179.7441,179.8498,179.5231,179.7249,12280.0
2021-03-10 10:55:00,186.88,187.18,186.79,186.96,19609.0,179.6096,179.8979,179.5231,179.6865,19609.0
2021-03-10 11:00:00,187.0,187.41,186.9,187.3,20224.0,179.7249,180.119,179.6288,180.0132,20224.0
2021-03-10 11:05:00,187.23,187.27,186.98,187.01,14214.0,179.946,179.9844,179.7057,179.7345,14214.0
2021-03-10 11:10:00,187.13,187.19,187.01,187.03,9521.0,179.8498,179.9075,179.7345,179.7537,9521.0
2021-03-10 11:15:00,187.07,187.08,186.75,186.86,12515.0,179.7922,179.8018,179.4846,179.5903,12515.0
2021-03-10 11:20:00,186.86,186.86,185.83,185.91,11295.0,179.5903,179.5903,178.6004,178.6773,11295.0
2021-03-10 11:25:00,185.92,186.41,185.91,186.22,4495.0,178.6869,179.1579,178.6773,178.9752,4495.0
2021-03-10 11:30:00,186.24,186.4,186.08,186.25,7342.0,178.9945,179.1482,178.8407,179.0041,7342.0
2021-03-10 11:35:00,186.21,186.62,186.21,186.5,4921.0,178.9656,179.3597,178.9656,179.2444,4921.0
2021-03-10 11:40:00,186.5,186.87,186.25,186.77,9646.0,179.2444,179.6,179.0041,179.5038,9646.0
2021-03-10 11:45:00,186.84,186.84,186.63,186.69,7201.0,179.5711,179.5711,179.3693,179.427,7201.0
2021-03-10 11:50:00,186.7,186.76,186.57,186.68,7622.0,179.4366,179.4942,179.3116,179.4174,7622.0
2021-03-10 11:55:00,186.59,186.82,186.47,186.62,8738.0,179.3309,179.5519,179.2155,179.3597,8738.0
2021-03-10 12:00:00,186.7,186.79,186.56,186.62,10619.0,179.4366,179.5231,179.302,179.3597,10619.0
2021-03-10 12:05:00,186.7,186.72,186.5,186.51,14009.0,179.4366,179.4558,179.2444,179.254,14009.0
2021-03-10 12:10:00,186.56,186.63,186.46,186.6,19955.0,179.302,179.3693,179.2059,179.3405,19955.0
2021-03-10 12:15:00,186.59,186.68,186.48,186.63,5549.0,179.3309,179.4174,179.2251,179.3693,5549.0
2021-03-10 12:20:00,186.6,186.65,186.18,186.53,7663.0,179.3405,179.3885,178.9368,179.2732,7663.0
2021-03-10 12:25:00,186.52,186.55,186.38,186.42,6652.0,179.2636,179.2924,179.129,179.1675,6652.0
2021-03-10 12:30:00,186.51,186.6,186.4,186.55,7412.0,179.254,179.3405,179.1482,179.2924,7412.0
2021-03-10 12:35:00,186.5,186.55,186.27,186.41,12583.0,179.2444,179.2924,179.0233,179.1579,12583.0
2021-03-10 12:40:00,186.43,186.65,186.38,186.6,13092.0,179.1771,179.3885,179.129,179.3405,13092.0
2021-03-10 12:45:00,186.61,186.75,186.57,186.68,24331.0,179.3501,179.4846,179.3116,179.4174,24331.0
2021-03-10 12:50:00,186.68,187.0,186.63,186.94,22688.0,179.4174,179.7249,179.3693,179.6672,22688.0
2021-03-10 12:55:00,186.93,186.93,186.84,186.9,9698.0,179.6576,179.6576,179.5711,179.6288,9698.0
2021-03-10 13:00:00,186.87,187.09,186.68,187.09,15055.0,179.6,179.8114,179.4174,179.8114,15055.0
2021-03-10 13:05:00,187.11,187.94,187.01,187.94,6832.0,179.8306,180.6283,179.7345,180.6283,6832.0
2021-03-10 13:10:00,187.88,188.23,187.88,187.92,6958.0,180.5707,180.907,180.5707,180.6091,6958.0
2021-03-10 13:15:00,187.95,188.1,187.71,187.92,5545.0,180.6379,180.7821,180.4073,180.6091,5545.0
2021-03-10 13:20:00,188.09,188.12,187.89,187.92,4352.0,180.7725,180.8013,180.5803,180.6091,4352.0
2021-03-10 13:25:00,187.92,187.92,187.71,187.72,3545.0,180.6091,180.6091,180.4073,180.4169,3545.0
2021-03-10 13:30:00,187.72,187.76,187.49,187.58,2201.0,180.4169,180.4553,180.1958,180.2823,2201.0
2021-03-10 13:35:00,187.54,187.6,187.32,187.43,4971.0,180.2439,180.3016,180.0325,180.1382,4971.0
2021-03-10 13:40:00,187.4,187.52,186.98,186.98,5299.0,180.1093,180.2247,179.7057,179.7057,5299.0
2021-03-10 13:45:00,186.98,187.15,186.86,186.94,3581.0,179.7057,179.8691,179.5903,179.6672,3581.0
2021-03-10 13:50:00,186.89,186.95,186.79,186.83,5275.0,179.6192,179.6768,179.5231,179.5615,5275.0
2021-03-10 13:55:00,186.69,186.76,186.49,186.49,2034.0,179.427,179.4942,179.2347,179.2347,2034.0
2021-03-10 14:00:00,186.58,186.67,186.05,186.22,18417.0,179.3212,179.4077,178.8119,178.9752,18417.0
2021-03-10 14:05:00,186.21,186.39,186.07,186.07,4529.0,178.9656,179.1386,178.8311,178.8311,4529.0
2021-03-10 14:10:00,186.17,186.62,186.16,186.53,3152.0,178.9272,179.3597,178.9176,179.2732,3152.0
2021-03-10 14:15:00,186.53,186.53,186.2,186.25,2129.0,179.2732,179.2732,178.956,179.0041,2129.0
2021-03-10 14:20:00,186.28,186.3,185.77,185.82,14147.0,179.0329,179.0521,178.5428,178.5908,14147.0
2021-03-10 14:25:00,185.77,185.91,185.68,185.68,5962.0,178.5428,178.6773,178.4563,178.4563,5962.0
2021-03-10 14:30:00,185.6,185.94,185.6,185.92,3794.0,178.3794,178.7061,178.3794,178.6869,3794.0
2021-03-10 14:35:00,185.94,186.21,185.93,186.06,4265.0,178.7061,178.9656,178.6965,178.8215,4265.0
2021-03-10 14:40:00,185.97,185.97,185.28,185.3,11447.0,178.735,178.735,178.0718,178.091,11447.0
2021-03-10 14:45:00,185.3,185.3,184.88,185.25,22970.0,178.091,178.091,177.6874,178.043,22970.0
2021-03-10 14:50:00,185.28,185.75,185.23,185.69,7200.0,178.0718,178.5235,178.0238,178.4659,7200.0
2021-03-10 14:55:00,185.69,185.7,185.52,185.55,6796.0,178.4659,178.4755,178.3025,178.3313,6796.0
2021-03-10 15:00:00,185.52,185.52,185.07,185.1,12251.0,178.3025,178.3025,177.87,177.8988,12251.0
2021-03-10 15:05:00,185.12,185.65,185.05,185.55,29863.0,177.918,178.4274,177.8508,178.3313,29863.0
2021-03-10 15:10:00,185.54,185.7,185.38,185.57,9991.0,178.3217,178.4755,178.1679,178.3505,9991.0
2021-03-10 15:15:00,185.64,186.09,185.59,185.97,19637.0,178.4178,178.8503,178.3698,178.735,19637.0
2021-03-10 15:20:00,185.95,186.1,185.74,185.86,6591.0,178.7158,178.8599,178.5139,178.6293,6591.0
2021-03-10 15:25:00,185.85,185.86,185.55,185.65,6799.0,178.6196,178.6293,178.3313,178.4274,6799.0
2021-03-10 15:30:00,185.62,185.68,185.53,185.53,7962.0,178.3986,178.4563,178.3121,178.3121,7962.0
2021-03-10 15:35:00,185.56,185.8,185.48,185.66,11639.0,178.3409,178.5716,178.264,178.437,11639.0
2021-03-10 15:40:00,185.59,185.79,185.55,185.69,10380.0,178.3698,178.562,178.3313,178.4659,10380.0
2021-03-10 15:45:00,185.72,185.96,185.69,185.92,19676.0,178.4947,178.7254,178.4659,178.6869,19676.0
2021-03-10 15:50:00,185.86,185.88,185.59,185.65,25764.0,178.6293,178.6485,178.3698,178.4274,25764.0
2021-03-10 15:55:00,185.67,185.67,185.37,185.37,47289.0,178.4466,178.4466,178.1583,178.1583,47289.0
2021-03-11 09:30:00,184.78,185.52,184.56,184.59,17889.0,177.5913,178.3025,177.3798,177.4087,17889.0
2021-03-11 09:35:00,184.65,185.37,184.65,184.99,9151.0,177.4663,178.1583,177.4663,177.7931,9151.0
2021-03-11 09:40:00,184.86,186.28,184.85,186.12,31821.0,177.6682,179.0329,177.6585,178.8791,31821.0
2021-03-11 09:45:00,186.17,186.69,186.14,186.21,11150.0,178.9272,179.427,178.8984,178.9656,11150.0
2021-03-11 09:50:00,186.3,186.59,185.9,186.51,20269.0,179.0521,179.3309,178.6677,179.254,20269.0
2021-03-11 09:55:00,186.53,186.62,186.2,186.2,10483.0,179.2732,179.3597,178.956,178.956,10483.0
2021-03-11 10:00:00,186.2,186.2,185.48,185.48,7881.0,178.956,178.956,178.264,178.264,7881.0
2021-03-11 10:05:00,185.55,185.55,184.94,184.94,9775.0,178.3313,178.3313,177.745,177.745,9775.0
2021-03-11 10:10:00,185.06,185.35,184.97,185.09,7139.0,177.8604,178.1391,177.7739,177.8892,7139.0
2021-03-11 10:15:00,185.1,185.66,184.95,185.56,9366.0,177.8988,178.437,177.7547,178.3409,9366.0
2021-03-11 10:20:00,185.53,185.59,185.2,185.26,9286.0,178.3121,178.3698,177.9949,178.0526,9286.0
2021-03-11 10:25:00,185.26,185.65,185.26,185.65,5681.0,178.0526,178.4274,178.0526,178.4274,5681.0
2021-03-11 10:30:00,185.74,185.88,185.35,185.39,5751.0,178.5139,178.6485,178.1391,178.1775,5751.0
2021-03-11 10:35:00,185.45,185.61,185.42,185.51,5357.0,178.2352,178.389,178.2064,178.2929,5357.0
2021-03-11 10:40:00,185.56,185.75,185.56,185.62,8508.0,178.3409,178.5235,178.3409,178.3986,8508.0
2021-03-11 10:45:00,185.63,186.06,185.57,185.91,8510.0,178.4082,178.8215,178.3505,178.6773,8510.0
2021-03-11 10:50:00,185.89,186.22,185.8,186.13,5329.0,178.6581,178.9752,178.5716,178.8887,5329.0
2021-03-11 10:55:00,186.13,186.13,185.66,185.67,4021.0,178.8887,178.8887,178.437,178.4466,4021.0
2021-03-11 11:00:00,185.66,186.06,185.51,186.02,7410.0,178.437,178.8215,178.2929,178.783,7410.0
2021-03-11 11:05:00,186.0,186.39,186.0,186.33,10550.0,178.7638,179.1386,178.7638,179.081,10550.0
2021-03-11 11:10:00,186.33,186.43,186.19,186.28,7887.0,179.081,179.1771,178.9464,179.0329,7887.0
2021-03-11 11:15:00,186.39,186.55,186.29,186.52,7371.0,179.1386,179.2924,179.0425,179.2636,7371.0
2021-03-11 11:20:00,186.52,186.56,186.42,186.51,5705.0,179.2636,179.302,179.1675,179.254,5705.0
2021-03-11 11:25:00,186.52,186.57,186.15,186.2,10023.0,179.2636,179.3116,178.908,178.956,10023.0
2021-03-11 11:30:00,186.27,186.57,186.1,186.51,10965.0,179.0233,179.3116,178.8599,179.254,10965.0
2021-03-11 11:35:00,186.58,186.58,186.32,186.37,5958.0,179.3212,179.3212,179.0714,179.1194,5958.0
2021-03-11 11:40:00,186.26,186.27,186.12,186.15,7491.0,179.0137,179.0233,178.8791,178.908,7491.0
2021-03-11 11:45:00,186.18,186.34,186.12,186.34,14685.0,178.9368,179.0906,178.8791,179.0906,14685.0
2021-03-11 11:50:00,186.38,186.46,186.16,186.25,7119.0,179.129,179.2059,178.9176,179.0041,7119.0
2021-03-11 11:55:00,186.25,186.25,185.75,185.79,6733.0,179.0041,179.0041,178.5235,178.562,6733.0
2021-03-11 12:00:00,185.81,185.81,185.46,185.6,8262.0,178.5812,178.5812,178.2448,178.3794,8262.0
2021-03-11 12:05:00,185.62,185.63,185.25,185.28,10726.0,178.3986,178.4082,178.043,178.0718,10726.0
2021-03-11 12:10:00,185.26,185.28,184.93,185.02,7501.0,178.0526,178.0718,177.7354,177.8219,7501.0
2021-03-11 12:15:00,185.0,185.34,185.0,185.34,10178.0,177.8027,178.1295,177.8027,178.1295,10178.0
2021-03-11 12:20:00,185.34,185.45,185.28,185.35,5739.0,178.1295,178.2352,178.0718,178.1391,5739.0
2021-03-11 12:25:00,185.35,185.65,185.23,185.65,10048.0,178.1391,178.4274,178.0238,178.4274,10048.0
2021-03-11 12:30:00,185.62,185.67,185.56,185.66,12904.0,178.3986,178.4466,178.3409,178.437,12904.0
2021-03-11 12:35:00,185.69,185.92,185.66,185.81,9697.0,178.4659,178.6869,178.437,178.5812,9697.0
2021-03-11 12:40:00,185.74,185.79,185.58,185.61,8536.0,178.5139,178.562,178.3601,178.389,8536.0
2021-03-11 12:45:00,185.69,185.86,185.68,185.83,6647.0,178.4659,178.6293,178.4563,178.6004,6647.0
2021-03-11 12:50:00,185.82,185.83,185.67,185.7,8321.0,178.5908,178.6004,178.4466,178.4755,8321.0
2021-03-11 12:55:00,185.68,185.85,185.57,185.75,8787.0,178.4563,178.6196,178.3505,178.5235,8787.0
2021-03-11 13:00:00,185.81,186.1,185.81,186.06,4635.0,178.5812,178.8599,178.5812,178.8215,4635.0
2021-03-11 13:05:00,186.01,186.18,185.98,186.0,6492.0,178.7734,178.9368,178.7446,178.7638,6492.0
2021-03-11 13:10:00,186.02,186.02,185.84,186.01,11666.0,178.783,178.783,178.61,178.7734,11666.0
2021-03-11 13:15:00,186.03,186.16,185.95,186.08,7306.0,178.7926,178.9176,178.7158,178.8407,7306.0
2021-03-11 13:20:00,186.07,186.07,185.92,186.0,7322.0,178.8311,178.8311,178.6869,178.7638,7322.0
2021-03-11 13:25:00,186.0,186.0,185.74,185.81,8320.0,178.7638,178.7638,178.5139,178.5812,8320.0
2021-03-11 13:30:00,185.84,185.88,185.68,185.75,5300.0,178.61,178.6485,178.4563,178.5235,5300.0
2021-03-11 13:35:00,185.76,185.91,185.75,185.82,4383.0,178.5331,178.6773,178.5235,178.5908,4383.0
2021-03-11 13:40:00,185.83,185.9,185.74,185.82,3960.0,178.6004,178.6677,178.5139,178.5908,3960.0
2021-03-11 13:45:00,185.82,185.87,185.6,185.8,4854.0,178.5908,178.6389,178.3794,178.5716,4854.0
2021-03-11 13:50:00,185.83,185.91,185.75,185.79,5109.0,178.6004,178.6773,178.5235,178.562,5109.0
2021-03-11 13:55:00,185.77,185.82,185.62,185.8,12449.0,178.5428,178.5908,178.3986,178.5716,12449.0
2021-03-11 14:00:00,185.8,186.15,185.79,186.05,11306.0,178.5716,178.908,178.562,178.8119,11306.0
2021-03-11 14:05:00,186.02,186.09,185.91,185.94,14892.0,178.783,178.8503,178.6773,178.7061,14892.0
2021-03-11 14:10:00,185.94,186.19,185.94,186.04,4842.0,178.7061,178.9464,178.7061,178.8022,4842.0
2021-03-11 14:15:00,186.04,186.07,185.91,186.04,8238.0,178.8022,178.8311,178.6773,178.8022,8238.0
2021-03-11 14:20:00,186.04,186.16,186.02,186.15,8611.0,178.8022,178.9176,178.783,178.908,8611.0
2021-03-11 14:25:00,186.17,186.17,185.91,186.02,8491.0,178.9272,178.9272,178.6773,178.783,8491.0
2021-03-11 14:30:00,185.97,186.07,185.94,186.01,6222.0,178.735,178.8311,178.7061,178.7734,6222.0
2021-03-11 14:35:00,185.96,186.15,185.85,185.86,9341.0,178.7254,178.908,178.6196,178.6293,9341.0
2021-03-11 14:40:00,185.84,185.92,185.61,185.62,6314.0,178.61,178.6869,178.389,178.3986,6314.0
2021-03-11 14:45:00,185.62,185.77,185.58,185.61,12411.0,178.3986,178.5428,178.3601,178.389,12411.0
2021-03-11 14:50:00,185.61,186.04,185.59,185.93,13208.0,178.389,178.8022,178.3698,178.6965,13208.0
2021-03-11 14:55:00,185.93,186.02,185.83,185.89,13293.0,178.6965,178.783,178.6004,178.6581,13293.0
2021-03-11 15:00:00,185.88,185.97,185.83,185.94,8533.0,178.6485,178.735,178.6004,178.7061,8533.0
2021-03-11 15:05:00,185.95,185.95,185.72,185.81,59903.0,178.7158,178.7158,178.4947,178.5812,59903.0
2021-03-11 15:10:00,185.82,185.99,185.47,185.57,16252.0,178.5908,178.7542,178.2544,178.3505,16252.0
2021-03-11 15:15:00,185.61,185.61,185.44,185.61,9674.0,178.389,178.389,178.2256,178.389,9674.0
2021-03-11 15:20:00,185.61,185.77,185.53,185.77,10830.0,178.389,178.5428,178.3121,178.5428,10830.0
2021-03-11 15:25:00,185.77,185.82,185.69,185.76,10160.0,178.5428,178.5908,178.4659,178.5331,10160.0
2021-03-11 15:30:00,185.74,185.75,185.55,185.71,16723.0,178.5139,178.5235,178.3313,178.4851,16723.0
2021-03-11 15:35:00,185.7,185.72,185.55,185.57,16611.0,178.4755,178.4947,178.3313,178.3505,16611.0
2021-03-11 15:40:00,185.57,185.61,184.94,184.97,15873.0,178.3505,178.389,177.745,177.7739,15873.0
2021-03-11 15:45:00,184.98,185.47,184.98,185.47,19804.0,177.7835,178.2544,177.7835,178.2544,19804.0
2021-03-11 15:50:00,185.51,185.6,185.22,185.56,33706.0,178.2929,178.3794,178.0142,178.3409,33706.0
2021-03-11 15:55:00,185.64,185.64,185.23,185.23,114881.0,178.4178,178.4178,178.0238,178.0238,114881.0
2021-03-12 09:30:00,186.46,186.46,185.21,185.95,20357.0,179.2059,179.2059,178.0045,178.7158,20357.0
2021-03-12 09:35:00,185.95,187.22,185.95,187.21,33319.0,178.7158,179.9363,178.7158,179.9267,33319.0
2021-03-12 09:40:00,187.07,188.01,187.07,187.69,11112.0,179.7922,180.6956,179.7922,180.3881,11112.0
2021-03-12 09:45:00,187.59,187.64,186.5,186.92,12813.0,180.2919,180.34,179.2444,179.648,12813.0
2021-03-12 09:50:00,186.92,187.17,186.79,187.13,33830.0,179.648,179.8883,179.5231,179.8498,33830.0
2021-03-12 09:55:00,187.05,187.5,187.0,187.5,12708.0,179.773,180.2054,179.7249,180.2054,12708.0
2021-03-12 10:00:00,187.45,187.95,187.45,187.8,6266.0,180.1574,180.6379,180.1574,180.4938,6266.0
2021-03-12 10:05:00,187.83,188.17,187.64,188.03,8744.0,180.5226,180.8494,180.34,180.7148,8744.0
2021-03-12 10:10:00,188.11,188.26,187.76,187.79,6652.0,180.7917,180.9359,180.4553,180.4842,6652.0
2021-03-12 10:15:00,187.79,188.05,187.6,187.98,13701.0,180.4842,180.7341,180.3016,180.6668,13701.0
2021-03-12 10:20:00,188.0,188.04,187.85,187.98,3590.0,180.686,180.7244,180.5418,180.6668,3590.0
2021-03-12 10:25:00,188.05,188.26,187.84,188.19,8239.0,180.7341,180.9359,180.5322,180.8686,8239.0
2021-03-12 10:30:00,188.26,188.3,187.79,187.85,7785.0,180.9359,180.9743,180.4842,180.5418,7785.0
2021-03-12 10:35:00,187.84,188.02,187.7,188.01,7017.0,180.5322,180.7052,180.3977,180.6956,7017.0
2021-03-12 10:40:00,188.01,188.23,188.01,188.23,2400.0,180.6956,180.907,180.6956,180.907,2400.0
2021-03-12 10:45:00,188.47,188.74,188.45,188.74,9551.0,181.1377,181.3972,181.1185,181.3972,9551.0
2021-03-12 10:50:00,188.74,188.8,188.31,188.58,7290.0,181.3972,181.4549,180.9839,181.2434,7290.0
2021-03-12 10:55:00,188.49,188.57,188.07,188.11,7200.0,181.1569,181.2338,180.7533,180.7917,7200.0
2021-03-12 11:00:00,188.09,188.11,187.67,187.67,6294.0,180.7725,180.7917,180.3688,180.3688,6294.0
2021-03-12 11:05:00,187.82,187.99,187.77,187.77,19512.0,180.513,180.6764,180.4649,180.4649,19512.0
2021-03-12 11:10:00,187.83,187.87,187.52,187.76,4351.0,180.5226,180.5611,180.2247,180.4553,4351.0
2021-03-12 11:15:00,187.76,188.02,187.76,187.77,7064.0,180.4553,180.7052,180.4553,180.4649,7064.0
2021-03-12 11:20:00,187.72,187.86,187.58,187.63,4701.0,180.4169,180.5514,180.2823,180.3304,4701.0
2021-03-12 11:25:00,187.58,187.95,187.58,187.8,6662.0,180.2823,180.6379,180.2823,180.4938,6662.0
2021-03-12 11:30:00,187.8,187.92,187.6,187.73,8534.0,180.4938,180.6091,180.3016,180.4265,8534.0
2021-03-12 11:35:00,187.83,187.83,187.38,187.38,3798.0,180.5226,180.5226,180.0901,180.0901,3798.0
2021-03-12 11:40:00,187.47,187.76,187.44,187.72,48643.0,180.1766,180.4553,180.1478,180.4169,48643.0
2021-03-12 11:45:00,187.72,187.78,187.45,187.52,12300.0,180.4169,180.4746,180.1574,180.2247,12300.0
2021-03-12 11:50:00,187.52,187.56,187.32,187.4,2800.0,180.2247,180.2631,180.0325,180.1093,2800.0
2021-03-12 11:55:00,187.4,187.44,187.24,187.31,4100.0,180.1093,180.1478,179.9556,180.0228,4100.0
2021-03-12 12:00:00,187.31,187.35,186.97,187.32,6672.0,180.0228,180.0613,179.6961,180.0325,6672.0
2021-03-12 12:05:00,187.34,187.35,187.22,187.35,4394.0,180.0517,180.0613,179.9363,180.0613,4394.0
2021-03-12 12:10:00,187.43,187.43,187.23,187.3,3634.0,180.1382,180.1382,179.946,180.0132,3634.0
2021-03-12 12:15:00,187.26,187.31,187.09,187.09,4072.0,179.9748,180.0228,179.8114,179.8114,4072.0
2021-03-12 12:20:00,187.18,187.32,187.17,187.32,2621.0,179.8979,180.0325,179.8883,180.0325,2621.0
2021-03-12 12:25:00,187.37,187.49,187.26,187.4,3450.0,180.0805,180.1958,179.9748,180.1093,3450.0
2021-03-12 12:30:00,187.62,187.69,187.29,187.3,5779.0,180.3208,180.3881,180.0036,180.0132,5779.0
2021-03-12 12:35:00,187.35,187.39,187.25,187.27,4202.0,180.0613,180.0997,179.9652,179.9844,4202.0
2021-03-12 12:40:00,187.27,187.27,187.13,187.22,3302.0,179.9844,179.9844,179.8498,179.9363,3302.0
2021-03-12 12:45:00,187.22,187.26,187.13,187.2,5072.0,179.9363,179.9748,179.8498,179.9171,5072.0
2021-03-12 12:50:00,187.24,187.27,187.1,187.1,4115.0,179.9556,179.9844,179.821,179.821,4115.0
2021-03-12 12:55:00,187.1,187.1,186.91,186.92,2633.0,179.821,179.821,179.6384,179.648,2633.0
2021-03-12 13:00:00,186.97,187.06,186.74,186.83,4709.0,179.6961,179.7826,179.475,179.5615,4709.0
2021-03-12 13:05:00,186.86,186.98,186.83,186.89,3131.0,179.5903,179.7057,179.5615,179.6192,3131.0
2021-03-12 13:10:00,186.89,186.96,186.78,186.88,3217.0,179.6192,179.6865,179.5135,179.6096,3217.0
2021-03-12 13:15:00,186.95,187.05,186.84,186.84,1500.0,179.6768,179.773,179.5711,179.5711,1500.0
2021-03-12 13:20:00,187.17,187.32,187.11,187.16,3956.0,179.8883,180.0325,179.8306,179.8787,3956.0
2021-03-12 13:25:00,187.21,187.26,187.16,187.23,2561.0,179.9267,179.9748,179.8787,179.946,2561.0
2021-03-12 13:30:00,187.22,187.31,187.22,187.31,2400.0,179.9363,180.0228,179.9363,180.0228,2400.0
2021-03-12 13:35:00,187.31,187.35,187.18,187.25,3746.0,180.0228,180.0613,179.8979,179.9652,3746.0
2021-03-12 13:40:00,187.2,187.2,186.99,186.99,4099.0,179.9171,179.9171,179.7153,179.7153,4099.0
2021-03-12 13:45:00,186.99,187.03,186.85,186.85,4555.0,179.7153,179.7537,179.5807,179.5807,4555.0
2021-03-12 13:50:00,186.9,187.22,186.9,187.22,3569.0,179.6288,179.9363,179.6288,179.9363,3569.0
2021-03-12 13:55:00,187.27,187.32,187.16,187.16,4071.0,179.9844,180.0325,179.8787,179.8787,4071.0
2021-03-12 14:00:00,187.28,187.48,187.28,187.35,2759.0,179.994,180.1862,179.994,180.0613,2759.0
2021-03-12 14:05:00,187.48,187.66,187.48,187.66,3002.0,180.1862,180.3592,180.1862,180.3592,3002.0
2021-03-12 14:10:00,187.66,187.73,187.49,187.73,4410.0,180.3592,180.4265,180.1958,180.4265,4410.0
2021-03-12 14:15:00,187.72,187.72,187.46,187.46,13447.0,180.4169,180.4169,180.167,180.167,13447.0
2021-03-12 14:20:00,187.37,187.42,187.29,187.34,2300.0,180.0805,180.1286,180.0036,180.0517,2300.0
2021-03-12 14:25:00,187.31,187.5,187.27,187.44,2551.0,180.0228,180.2054,179.9844,180.1478,2551.0
2021-03-12 14:30:00,187.52,187.71,187.52,187.71,3048.0,180.2247,180.4073,180.2247,180.4073,3048.0
2021-03-12 14:35:00,187.71,187.76,187.65,187.7,2888.0,180.4073,180.4553,180.3496,180.3977,2888.0
2021-03-12 14:40:00,187.71,187.74,187.55,187.66,2700.0,180.4073,180.4361,180.2535,180.3592,2700.0
2021-03-12 14:45:00,187.66,187.82,187.66,187.81,2924.0,180.3592,180.513,180.3592,180.5034,2924.0
2021-03-12 14:50:00,187.84,187.88,187.81,187.88,3010.0,180.5322,180.5707,180.5034,180.5707,3010.0
2021-03-12 14:55:00,187.88,187.98,187.85,187.93,4008.0,180.5707,180.6668,180.5418,180.6187,4008.0
2021-03-12 15:00:00,187.95,188.16,187.95,188.06,4676.0,180.6379,180.8398,180.6379,180.7437,4676.0
2021-03-12 15:05:00,188.06,188.16,188.06,188.08,2820.0,180.7437,180.8398,180.7437,180.7629,2820.0
2021-03-12 15:10:00,188.08,188.08,187.84,187.84,3684.0,180.7629,180.7629,180.5322,180.5322,3684.0
2021-03-12 15:15:00,187.87,187.89,187.81,187.88,3910.0,180.5611,180.5803,180.5034,180.5707,3910.0
2021-03-12 15:20:00,187.9,188.47,187.89,188.47,8777.0,180.5899,181.1377,180.5803,181.1377,8777.0
2021-03-12 15:25:00,188.49,188.79,188.45,188.63,12139.0,181.1569,181.4453,181.1185,181.2915,12139.0
2021-03-12 15:30:00,188.67,188.67,188.07,188.51,18226.0,181.3299,181.3299,180.7533,181.1762,18226.0
2021-03-12 15:35:00,188.54,188.87,188.49,188.87,13873.0,181.205,181.5222,181.1569,181.5222,13873.0
2021-03-12 15:40:00,188.89,189.3,188.89,189.21,17062.0,181.5414,181.9354,181.5414,181.8489,17062.0
2021-03-12 15:45:00,189.29,189.59,189.14,189.23,25314.0,181.9258,182.2141,181.7816,181.8681,25314.0
2021-03-12 15:50:00,189.2,189.3,188.99,189.3,29198.0,181.8393,181.9354,181.6375,181.9354,29198.0
2021-03-12 15:55:00,189.3,190.5,189.12,189.43,145188.0,181.9354,183.0887,181.7624,182.0604,145188.0
2021-03-15 09:30:00,189.76,190.9,189.43,190.66,20080.0,182.3775,183.4732,182.0604,183.2425,20080.0
2021-03-15 09:35:00,190.66,191.16,190.13,191.13,17832.0,183.2425,183.7231,182.7331,183.6942,17832.0
2021-03-15 09:40:00,191.14,191.72,191.11,191.31,14253.0,183.7038,184.2613,183.675,183.8672,14253.0
2021-03-15 09:45:00,191.16,191.55,191.0,191.37,11048.0,183.7231,184.0979,183.5693,183.9249,11048.0
2021-03-15 09:50:00,191.32,191.47,190.45,190.48,12292.0,183.8768,184.021,183.0407,183.0695,12292.0
2021-03-15 09:55:00,190.62,191.23,190.49,191.21,14896.0,183.2041,183.7903,183.0791,183.7711,14896.0
2021-03-15 10:00:00,191.21,191.31,190.92,191.12,11591.0,183.7711,183.8672,183.4924,183.6846,11591.0
2021-03-15 10:05:00,191.12,191.36,190.98,191.28,6700.0,183.6846,183.9153,183.5501,183.8384,6700.0
2021-03-15 10:10:00,191.44,191.91,191.44,191.74,8768.0,183.9922,184.4439,183.9922,184.2805,8768.0
2021-03-15 10:15:00,191.74,191.91,191.52,191.91,6485.0,184.2805,184.4439,184.0691,184.4439,6485.0
2021-03-15 10:20:00,191.89,192.85,191.85,192.85,33088.0,184.4247,185.3473,184.3862,185.3473,33088.0
2021-03-15 10:25:00,192.84,192.95,192.27,192.3,8318.0,185.3377,185.4434,184.7899,184.8187,8318.0
2021-03-15 10:30:00,192.31,192.31,190.99,191.15,11420.0,184.8283,184.8283,183.5597,183.7134,11420.0
2021-03-15 10:35:00,191.2,191.32,190.87,191.32,12205.0,183.7615,183.8768,183.4443,183.8768,12205.0
2021-03-15 10:40:00,191.43,191.45,191.02,191.14,23124.0,183.9826,184.0018,183.5885,183.7038,23124.0
2021-03-15 10:45:00,191.12,191.12,190.93,191.02,11294.0,183.6846,183.6846,183.502,183.5885,11294.0
2021-03-15 10:50:00,191.02,191.02,190.23,190.31,8965.0,183.5885,183.5885,182.8292,182.9061,8965.0
2021-03-15 10:55:00,190.34,190.77,190.34,190.6,19621.0,182.935,183.3482,182.935,183.1848,19621.0
2021-03-15 11:00:00,190.58,190.68,190.37,190.63,10168.0,183.1656,183.2617,182.9638,183.2137,10168.0
2021-03-15 11:05:00,190.67,190.9,190.12,190.43,24602.0,183.2521,183.4732,182.7235,183.0215,24602.0
2021-03-15 11:10:00,190.46,190.52,190.08,190.21,9925.0,183.0503,183.108,182.6851,182.81,9925.0
2021-03-15 11:15:00,190.21,190.27,189.84,189.86,7718.0,182.81,182.8677,182.4544,182.4736,7718.0
2021-03-15 11:20:00,189.86,189.9,189.5,189.5,8342.0,182.4736,182.5121,182.1276,182.1276,8342.0
2021-03-15 11:25:00,189.43,189.45,189.01,189.45,18948.0,182.0604,182.0796,181.6567,182.0796,18948.0
2021-03-15 11:30:00,189.4,189.62,189.17,189.47,6632.0,182.0315,182.243,181.8105,182.0988,6632.0
2021-03-15 11:35:00,189.38,189.38,189.21,189.35,7500.0,182.0123,182.0123,181.8489,181.9835,7500.0
2021-03-15 11:40:00,189.29,189.36,189.19,189.21,7115.0,181.9258,181.9931,181.8297,181.8489,7115.0
2021-03-15 11:45:00,189.21,189.36,189.11,189.15,6928.0,181.8489,181.9931,181.7528,181.7913,6928.0
2021-03-15 11:50:00,189.15,189.36,189.1,189.32,4602.0,181.7913,181.9931,181.7432,181.9546,4602.0
2021-03-15 11:55:00,189.32,189.55,189.18,189.49,8678.0,181.9546,182.1757,181.8201,182.118,8678.0
2021-03-15 12:00:00,189.48,190.25,189.47,190.13,6498.0,182.1084,182.8485,182.0988,182.7331,6498.0
2021-03-15 12:05:00,190.28,190.38,190.15,190.15,3401.0,182.8773,182.9734,182.7524,182.7524,3401.0
2021-03-15 12:10:00,190.27,190.34,190.12,190.12,4620.0,182.8677,182.935,182.7235,182.7235,4620.0
2021-03-15 12:15:00,190.17,190.23,190.03,190.03,4950.0,182.7716,182.8292,182.637,182.637,4950.0
2021-03-15 12:20:00,190.1,190.49,190.05,190.4,11779.0,182.7043,183.0791,182.6562,182.9926,11779.0
2021-03-15 12:25:00,190.45,190.94,190.41,190.94,8721.0,183.0407,183.5116,183.0022,183.5116,8721.0
2021-03-15 12:30:00,190.97,191.05,190.8,190.9,9235.0,183.5405,183.6173,183.3771,183.4732,9235.0
2021-03-15 12:35:00,190.94,191.08,190.77,190.77,23176.0,183.5116,183.6462,183.3482,183.3482,23176.0
2021-03-15 12:40:00,190.79,190.97,190.58,190.88,10020.0,183.3675,183.5405,183.1656,183.454,10020.0
2021-03-15 12:45:00,190.97,191.16,190.96,191.09,8302.0,183.5405,183.7231,183.5308,183.6558,8302.0
2021-03-15 12:50:00,191.13,191.28,191.05,191.25,6720.0,183.6942,183.8384,183.6173,183.8096,6720.0
2021-03-15 12:55:00,191.31,191.88,191.31,191.68,13788.0,183.8672,184.415,183.8672,184.2228,13788.0
2021-03-15 13:00:00,191.68,191.75,191.15,191.15,7504.0,184.2228,184.2901,183.7134,183.7134,7504.0
2021-03-15 13:05:00,191.14,191.4,191.14,191.18,7627.0,183.7038,183.9537,183.7038,183.7423,7627.0
2021-03-15 13:10:00,191.21,191.48,191.18,191.38,10465.0,183.7711,184.0306,183.7423,183.9345,10465.0
2021-03-15 13:15:00,191.38,191.61,191.36,191.53,8275.0,183.9345,184.1556,183.9153,184.0787,8275.0
2021-03-15 13:20:00,191.53,191.54,191.44,191.44,6414.0,184.0787,184.0883,183.9922,183.9922,6414.0
2021-03-15 13:25:00,191.49,191.5,191.39,191.42,7960.0,184.0402,184.0498,183.9441,183.9729,7960.0
2021-03-15 13:30:00,191.41,191.41,191.3,191.3,5347.0,183.9633,183.9633,183.8576,183.8576,5347.0
2021-03-15 13:35:00,191.3,191.36,191.24,191.24,9898.0,183.8576,183.9153,183.7999,183.7999,9898.0
2021-03-15 13:40:00,191.19,191.25,191.05,191.05,5432.0,183.7519,183.8096,183.6173,183.6173,5432.0
2021-03-15 13:45:00,191.03,191.03,190.91,191.01,5777.0,183.5981,183.5981,183.4828,183.5789,5777.0
2021-03-15 13:50:00,191.05,191.12,191.0,191.07,7544.0,183.6173,183.6846,183.5693,183.6366,7544.0
2021-03-15 13:55:00,191.13,191.22,191.1,191.15,6744.0,183.6942,183.7807,183.6654,183.7134,6744.0
2021-03-15 14:00:00,191.17,191.26,191.16,191.19,3913.0,183.7327,183.8192,183.7231,183.7519,3913.0
2021-03-15 14:05:00,191.19,191.23,191.07,191.18,8237.0,183.7519,183.7903,183.6366,183.7423,8237.0
2021-03-15 14:10:00,191.15,191.2,191.05,191.11,5253.0,183.7134,183.7615,183.6173,183.675,5253.0
2021-03-15 14:15:00,191.12,191.17,191.06,191.11,6100.0,183.6846,183.7327,183.627,183.675,6100.0
2021-03-15 14:20:00,191.12,191.26,191.11,191.22,8402.0,183.6846,183.8192,183.675,183.7807,8402.0
2021-03-15 14:25:00,191.22,191.44,191.18,191.4,9778.0,183.7807,183.9922,183.7423,183.9537,9778.0
2021-03-15 14:30:00,191.42,191.42,191.23,191.27,11704.0,183.9729,183.9729,183.7903,183.8288,11704.0
2021-03-15 14:35:00,191.26,191.32,191.15,191.25,9737.0,183.8192,183.8768,183.7134,183.8096,9737.0
2021-03-15 14:40:00,191.25,191.5,191.25,191.42,8637.0,183.8096,184.0498,183.8096,183.9729,8637.0
2021-03-15 14:45:00,191.42,191.71,191.42,191.51,14540.0,183.9729,184.2517,183.9729,184.0594,14540.0
2021-03-15 14:50:00,191.58,191.62,191.5,191.62,7800.0,184.1267,184.1652,184.0498,184.1652,7800.0
2021-03-15 14:55:00,191.56,191.7,191.54,191.64,11329.0,184.1075,184.2421,184.0883,184.1844,11329.0
2021-03-15 15:00:00,191.64,191.72,191.44,191.46,14749.0,184.1844,184.2613,183.9922,184.0114,14749.0
2021-03-15 15:05:00,191.43,191.46,191.29,191.3,6346.0,183.9826,184.0114,183.848,183.8576,6346.0
2021-03-15 15:10:00,191.31,191.33,191.12,191.12,6100.0,183.8672,183.8864,183.6846,183.6846,6100.0
2021-03-15 15:15:00,191.17,191.18,191.05,191.09,8521.0,183.7327,183.7423,183.6173,183.6558,8521.0
2021-03-15 15:20:00,191.06,191.15,190.89,191.0,8764.0,183.627,183.7134,183.4636,183.5693,8764.0
2021-03-15 15:25:00,191.04,191.44,190.93,191.41,27903.0,183.6077,183.9922,183.502,183.9633,27903.0
2021-03-15 15:30:00,191.37,191.48,191.24,191.26,27368.0,183.9249,184.0306,183.7999,183.8192,27368.0
2021-03-15 15:35:00,191.27,191.34,191.24,191.3,19949.0,183.8288,183.8961,183.7999,183.8576,19949.0
2021-03-15 15:40:00,191.3,191.7,191.24,191.65,20514.0,183.8576,184.2421,183.7999,184.194,20514.0
2021-03-15 15:45:00,191.68,191.78,191.48,191.61,47051.0,184.2228,184.3189,184.0306,184.1556,47051.0
2021-03-15 15:50:00,191.52,191.69,191.39,191.47,35918.0,184.0691,184.2324,183.9441,184.021,35918.0
2021-03-15 15:55:00,191.46,192.02,191.46,191.87,101599.0,184.0114,184.5496,184.0114,184.4054,101599.0
2021-03-16 09:30:00,191.18,191.18,188.76,190.04,33818.0,184.2177,184.2177,181.8858,183.1192,33818.0
2021-03-16 09:35:00,190.48,191.56,190.36,191.36,10480.0,183.5432,184.5838,183.4275,184.3911,10480.0
2021-03-16 09:40:00,191.34,191.55,190.5,190.95,11270.0,184.3719,184.5742,183.5624,183.9961,11270.0
2021-03-16 09:45:00,190.86,190.94,190.5,190.65,9776.0,183.9093,183.9864,183.5624,183.707,9776.0
2021-03-16 09:50:00,190.62,190.78,190.33,190.69,5738.0,183.6781,183.8322,183.3986,183.7455,5738.0
2021-03-16 09:55:00,190.63,191.02,190.49,190.53,6318.0,183.6877,184.0635,183.5528,183.5914,6318.0
2021-03-16 10:00:00,190.49,190.56,189.61,189.66,7074.0,183.5528,183.6203,182.7049,182.753,7074.0
2021-03-16 10:05:00,189.66,189.66,188.82,188.82,15740.0,182.753,182.753,181.9436,181.9436,15740.0
2021-03-16 10:10:00,188.82,188.96,188.6,188.91,6327.0,181.9436,182.0785,181.7316,182.0304,6327.0
2021-03-16 10:15:00,188.96,189.21,188.67,188.85,8265.0,182.0785,182.3194,181.7991,181.9725,8265.0
2021-03-16 10:20:00,188.85,188.99,188.57,188.69,5763.0,181.9725,182.1074,181.7027,181.8184,5763.0
2021-03-16 10:25:00,188.7,188.7,188.34,188.48,7000.0,181.828,181.828,181.4811,181.616,7000.0
2021-03-16 10:30:00,188.37,188.72,188.22,188.54,8555.0,181.51,181.8473,181.3655,181.6738,8555.0
2021-03-16 10:35:00,188.55,189.18,188.54,189.06,12070.0,181.6835,182.2905,181.6738,182.1749,12070.0
2021-03-16 10:40:00,189.17,189.49,189.1,189.33,10710.0,182.2809,182.5892,182.2134,182.4351,10710.0
2021-03-16 10:45:00,189.29,189.31,188.59,188.86,13719.0,182.3965,182.4158,181.722,181.9822,13719.0
2021-03-16 10:50:00,188.82,188.83,188.49,188.56,5450.0,181.9436,181.9533,181.6256,181.6931,5450.0
2021-03-16 10:55:00,188.63,188.64,188.15,188.15,8790.0,181.7605,181.7702,181.298,181.298,8790.0
2021-03-16 11:00:00,188.04,188.09,187.74,188.0,10382.0,181.192,181.2402,180.903,181.1535,10382.0
2021-03-16 11:05:00,188.0,188.24,187.94,188.12,10234.0,181.1535,181.3848,181.0957,181.2691,10234.0
2021-03-16 11:10:00,188.08,188.14,187.83,187.9,5400.0,181.2306,181.2884,180.9897,181.0571,5400.0
2021-03-16 11:15:00,187.9,187.98,187.71,187.72,11050.0,181.0571,181.1342,180.8741,180.8837,11050.0
2021-03-16 11:20:00,187.72,187.92,187.5,187.5,8004.0,180.8837,181.0764,180.6717,180.6717,8004.0
2021-03-16 11:25:00,187.46,187.84,187.46,187.77,9574.0,180.6332,180.9993,180.6332,180.9319,9574.0
2021-03-16 11:30:00,187.77,188.03,187.7,188.02,8314.0,180.9319,181.1824,180.8644,181.1728,8314.0
2021-03-16 11:35:00,188.02,188.09,187.57,187.71,8105.0,181.1728,181.2402,180.7391,180.8741,8105.0
2021-03-16 11:40:00,187.71,187.75,187.29,187.5,8949.0,180.8741,180.9126,180.4693,180.6717,8949.0
2021-03-16 11:45:00,187.41,187.53,187.22,187.22,7525.0,180.585,180.7006,180.4019,180.4019,7525.0
2021-03-16 11:50:00,187.13,187.14,186.93,186.93,3317.0,180.3152,180.3248,180.1225,180.1225,3317.0
2021-03-16 11:55:00,187.0,187.32,186.94,187.32,7425.0,180.1899,180.4983,180.1321,180.4983,7425.0
2021-03-16 12:00:00,187.37,187.63,187.36,187.37,7915.0,180.5464,180.797,180.5368,180.5464,7915.0
2021-03-16 12:05:00,187.35,187.5,187.24,187.5,15784.0,180.5272,180.6717,180.4212,180.6717,15784.0
2021-03-16 12:10:00,187.55,187.58,187.12,187.12,11903.0,180.7199,180.7488,180.3055,180.3055,11903.0
2021-03-16 12:15:00,187.2,187.22,186.78,186.78,11111.0,180.3826,180.4019,179.9779,179.9779,11111.0
2021-03-16 12:20:00,186.79,186.84,186.68,186.73,8523.0,179.9876,180.0357,179.8816,179.9297,8523.0
2021-03-16 12:25:00,186.73,186.77,186.57,186.64,12400.0,179.9297,179.9683,179.7756,179.843,12400.0
2021-03-16 12:30:00,186.64,188.0,186.58,186.99,66690.0,179.843,181.1535,179.7852,180.1803,66690.0
2021-03-16 12:35:00,186.97,186.97,186.74,186.84,8129.0,180.161,180.161,179.9394,180.0357,8129.0
2021-03-16 12:40:00,186.85,187.06,186.78,186.82,7779.0,180.0454,180.2477,179.9779,180.0165,7779.0
2021-03-16 12:45:00,186.85,186.87,186.64,186.67,4210.0,180.0454,180.0646,179.843,179.8719,4210.0
2021-03-16 12:50:00,186.67,186.67,186.29,186.29,6985.0,179.8719,179.8719,179.5058,179.5058,6985.0
2021-03-16 12:55:00,186.29,186.34,186.01,186.01,6680.0,179.5058,179.5539,179.236,179.236,6680.0
2021-03-16 13:00:00,185.99,186.8,185.91,186.6,17587.0,179.2167,179.9972,179.1396,179.8045,17587.0
2021-03-16 13:05:00,186.73,186.9,186.69,186.69,6221.0,179.9297,180.0935,179.8912,179.8912,6221.0
2021-03-16 13:10:00,186.68,186.79,186.58,186.59,12376.0,179.8816,179.9876,179.7852,179.7948,12376.0
2021-03-16 13:15:00,186.59,186.71,186.55,186.69,11840.0,179.7948,179.9105,179.7563,179.8912,11840.0
2021-03-16 13:20:00,186.71,186.78,186.52,186.55,9678.0,179.9105,179.9779,179.7274,179.7563,9678.0
2021-03-16 13:25:00,186.6,186.81,186.6,186.67,9761.0,179.8045,180.0068,179.8045,179.8719,9761.0
2021-03-16 13:30:00,186.7,186.73,186.39,186.39,9237.0,179.9008,179.9297,179.6021,179.6021,9237.0
2021-03-16 13:35:00,186.43,186.56,186.35,186.39,17443.0,179.6407,179.7659,179.5636,179.6021,17443.0
2021-03-16 13:40:00,186.4,186.4,186.13,186.29,9322.0,179.6118,179.6118,179.3516,179.5058,9322.0
2021-03-16 13:45:00,186.3,186.51,186.29,186.34,9964.0,179.5154,179.7178,179.5058,179.5539,9964.0
2021-03-16 13:50:00,186.31,186.38,186.23,186.3,9486.0,179.525,179.5925,179.4479,179.5154,9486.0
2021-03-16 13:55:00,186.3,186.5,186.27,186.35,11903.0,179.5154,179.7081,179.4865,179.5636,11903.0
2021-03-16 14:00:00,186.38,186.77,186.33,186.75,12729.0,179.5925,179.9683,179.5443,179.949,12729.0
2021-03-16 14:05:00,186.77,186.87,186.53,186.68,11541.0,179.9683,180.0646,179.737,179.8816,11541.0
2021-03-16 14:10:00,186.73,186.77,186.28,186.28,10089.0,179.9297,179.9683,179.4961,179.4961,10089.0
2021-03-16 14:15:00,186.24,186.31,186.0,186.0,9887.0,179.4576,179.525,179.2263,179.2263,9887.0
2021-03-16 14:20:00,186.0,186.09,185.98,186.0,40343.0,179.2263,179.313,179.2071,179.2263,40343.0
2021-03-16 14:25:00,186.0,186.07,185.82,186.06,25535.0,179.2263,179.2938,179.0529,179.2841,25535.0
2021-03-16 14:30:00,186.01,186.11,185.91,185.92,12102.0,179.236,179.3323,179.1396,179.1492,12102.0
2021-03-16 14:35:00,185.94,185.96,185.72,185.77,8495.0,179.1685,179.1878,178.9565,179.0047,8495.0
2021-03-16 14:40:00,185.83,185.88,185.65,185.65,11759.0,179.0625,179.1107,178.8891,178.8891,11759.0
2021-03-16 14:45:00,185.74,185.88,185.66,185.81,10240.0,178.9758,179.1107,178.8987,179.0432,10240.0
2021-03-16 14:50:00,185.83,186.08,185.77,186.04,21745.0,179.0625,179.3034,179.0047,179.2649,21745.0
2021-03-16 14:55:00,186.04,186.08,185.98,186.03,13205.0,179.2649,179.3034,179.2071,179.2552,13205.0
2021-03-16 15:00:00,186.01,186.2,185.99,186.14,16042.0,179.236,179.419,179.2167,179.3612,16042.0
2021-03-16 15:05:00,186.1,186.2,185.99,186.06,14853.0,179.3227,179.419,179.2167,179.2841,14853.0
2021-03-16 15:10:00,186.05,186.34,186.0,186.25,9573.0,179.2745,179.5539,179.2263,179.4672,9573.0
2021-03-16 15:15:00,186.26,186.39,186.21,186.23,11152.0,179.4769,179.6021,179.4287,179.4479,11152.0
2021-03-16 15:20:00,186.22,186.25,186.12,186.15,13258.0,179.4383,179.4672,179.342,179.3709,13258.0
2021-03-16 15:25:00,186.16,186.17,186.04,186.11,13505.0,179.3805,179.3901,179.2649,179.3323,13505.0
2021-03-16 15:30:00,186.13,186.21,185.99,186.13,17301.0,179.3516,179.4287,179.2167,179.3516,17301.0
2021-03-16 15:35:00,186.16,186.18,185.75,185.8,27602.0,179.3805,179.3998,178.9854,179.0336,27602.0
2021-03-16 15:40:00,185.79,185.82,185.32,185.33,24159.0,179.024,179.0529,178.5711,178.5807,24159.0
2021-03-16 15:45:00,185.38,185.65,185.35,185.53,20849.0,178.6289,178.8891,178.6,178.7734,20849.0
2021-03-16 15:50:00,185.54,186.1,185.54,185.85,39357.0,178.7831,179.3227,178.7831,179.0818,39357.0
2021-03-16 15:55:00,185.88,185.92,185.51,185.52,75918.0,179.1107,179.1492,178.7542,178.7638,75918.0
2021-03-17 09:30:00,186.26,186.97,186.06,186.43,21394.0,179.4769,180.161,179.2841,179.6407,21394.0
2021-03-17 09:35:00,186.4,186.94,186.2,186.33,65984.0,179.6118,180.1321,179.419,179.5443,65984.0
2021-03-17 09:40:00,186.33,186.42,185.86,186.11,13195.0,179.5443,179.631,179.0914,179.3323,13195.0
2021-03-17 09:45:00,186.08,186.1,185.44,185.5,8536.0,179.3034,179.3227,178.6867,178.7445,8536.0
2021-03-17 09:50:00,185.49,187.38,185.34,187.38,10209.0,178.7349,180.5561,178.5904,180.5561,10209.0
2021-03-17 09:55:00,187.4,187.52,186.71,186.82,12248.0,180.5753,180.691,179.9105,180.0165,12248.0
2021-03-17 10:00:00,186.86,186.92,186.08,186.14,9161.0,180.055,180.1128,179.3034,179.3612,9161.0
2021-03-17 10:05:00,186.14,186.3,185.94,186.23,8941.0,179.3612,179.5154,179.1685,179.4479,8941.0
2021-03-17 10:10:00,186.24,186.51,186.04,186.04,11078.0,179.4576,179.7178,179.2649,179.2649,11078.0
2021-03-17 10:15:00,186.12,186.31,185.85,185.85,5779.0,179.342,179.525,179.0818,179.0818,5779.0
2021-03-17 10:20:00,185.9,185.96,185.53,185.92,9302.0,179.13,179.1878,178.7734,179.1492,9302.0
2021-03-17 10:25:00,185.84,186.24,185.83,186.14,8832.0,179.0722,179.4576,179.0625,179.3612,8832.0
2021-03-17 10:30:00,186.24,186.24,185.97,186.03,8195.0,179.4576,179.4576,179.1974,179.2552,8195.0
2021-03-17 10:35:00,186.09,186.09,185.87,186.0,7229.0,179.313,179.313,179.1011,179.2263,7229.0
2021-03-17 10:40:00,185.97,185.97,185.34,185.4,14247.0,179.1974,179.1974,178.5904,178.6482,14247.0
2021-03-17 10:45:00,185.33,185.33,185.07,185.07,31758.0,178.5807,178.5807,178.3302,178.3302,31758.0
2021-03-17 10:50:00,185.06,186.07,184.94,185.95,8674.0,178.3206,179.2938,178.2049,179.1781,8674.0
2021-03-17 10:55:00,186.0,186.32,185.88,186.09,10591.0,179.2263,179.5347,179.1107,179.313,10591.0
2021-03-17 11:00:00,186.1,187.04,186.1,187.01,10819.0,179.3227,180.2285,179.3227,180.1995,10819.0
2021-03-17 11:05:00,187.0,187.03,186.74,186.86,6429.0,180.1899,180.2188,179.9394,180.055,6429.0
2021-03-17 11:10:00,186.86,187.03,186.71,186.94,10114.0,180.055,180.2188,179.9105,180.1321,10114.0
2021-03-17 11:15:00,186.89,186.96,186.6,186.61,7782.0,180.0839,180.1514,179.8045,179.8141,7782.0
2021-03-17 11:20:00,186.6,186.97,186.39,186.95,11003.0,179.8045,180.161,179.6021,180.1417,11003.0
2021-03-17 11:25:00,186.99,187.47,186.95,187.46,19267.0,180.1803,180.6428,180.1417,180.6332,19267.0
2021-03-17 11:30:00,187.46,187.82,187.41,187.56,13602.0,180.6332,180.98,180.585,180.7295,13602.0
2021-03-17 11:35:00,187.51,187.62,187.1,187.31,12526.0,180.6813,180.7873,180.2863,180.4886,12526.0
2021-03-17 11:40:00,187.38,187.5,187.19,187.49,7990.0,180.5561,180.6717,180.373,180.6621,7990.0
2021-03-17 11:45:00,187.51,187.78,187.36,187.77,7309.0,180.6813,180.9415,180.5368,180.9319,7309.0
2021-03-17 11:50:00,187.77,188.11,187.75,188.05,7473.0,180.9319,181.2595,180.9126,181.2017,7473.0
2021-03-17 11:55:00,188.05,188.17,187.85,187.85,10088.0,181.2017,181.3173,181.009,181.009,10088.0
2021-03-17 12:00:00,187.85,187.91,187.79,187.85,8645.0,181.009,181.0668,180.9511,181.009,8645.0
2021-03-17 12:05:00,187.87,187.9,187.64,187.74,8639.0,181.0282,181.0571,180.8066,180.903,8639.0
2021-03-17 12:10:00,187.75,187.75,187.36,187.49,9301.0,180.9126,180.9126,180.5368,180.6621,9301.0
2021-03-17 12:15:00,187.46,187.46,187.31,187.4,4700.0,180.6332,180.6332,180.4886,180.5753,4700.0
2021-03-17 12:20:00,187.37,187.43,187.19,187.25,6784.0,180.5464,180.6042,180.373,180.4308,6784.0
2021-03-17 12:25:00,187.25,187.26,187.02,187.07,5916.0,180.4308,180.4404,180.2092,180.2574,5916.0
2021-03-17 12:30:00,187.1,187.11,186.69,186.73,5910.0,180.2863,180.2959,179.8912,179.9297,5910.0
2021-03-17 12:35:00,186.73,187.01,186.61,187.01,8631.0,179.9297,180.1995,179.8141,180.1995,8631.0
2021-03-17 12:40:00,187.01,187.01,186.71,186.81,5069.0,180.1995,180.1995,179.9105,180.0068,5069.0
2021-03-17 12:45:00,186.82,186.86,186.6,186.6,8438.0,180.0165,180.055,179.8045,179.8045,8438.0
2021-03-17 12:50:00,186.58,186.65,186.5,186.65,8407.0,179.7852,179.8527,179.7081,179.8527,8407.0
2021-03-17 12:55:00,186.65,186.74,186.45,186.73,5724.0,179.8527,179.9394,179.6599,179.9297,5724.0
2021-03-17 13:00:00,186.73,186.91,186.72,186.85,4629.0,179.9297,180.1032,179.9201,180.0454,4629.0
2021-03-17 13:05:00,186.86,186.99,186.81,186.94,5829.0,180.055,180.1803,180.0068,180.1321,5829.0
2021-03-17 13:10:00,186.94,186.94,186.73,186.86,5026.0,180.1321,180.1321,179.9297,180.055,5026.0
2021-03-17 13:15:00,186.81,186.86,186.74,186.86,4581.0,180.0068,180.055,179.9394,180.055,4581.0
2021-03-17 13:20:00,186.86,186.86,186.52,186.52,7546.0,180.055,180.055,179.7274,179.7274,7546.0
2021-03-17 13:25:00,186.54,186.83,186.53,186.83,5723.0,179.7467,180.0261,179.737,180.0261,5723.0
2021-03-17 13:30:00,186.72,186.82,186.72,186.76,4841.0,179.9201,180.0165,179.9201,179.9586,4841.0
2021-03-17 13:35:00,186.82,186.85,186.68,186.69,3809.0,180.0165,180.0454,179.8816,179.8912,3809.0
2021-03-17 13:40:00,186.64,186.65,186.19,186.56,8590.0,179.843,179.8527,179.4094,179.7659,8590.0
2021-03-17 13:45:00,186.48,186.53,186.47,186.47,3405.0,179.6888,179.737,179.6792,179.6792,3405.0
2021-03-17 13:50:00,186.44,186.57,186.27,186.52,8456.0,179.6503,179.7756,179.4865,179.7274,8456.0
2021-03-17 13:55:00,186.48,186.52,186.3,186.38,4882.0,179.6888,179.7274,179.5154,179.5925,4882.0
2021-03-17 14:00:00,186.46,187.55,186.46,187.1,9823.0,179.6696,180.7199,179.6696,180.2863,9823.0
2021-03-17 14:05:00,187.04,187.29,186.96,187.26,13702.0,180.2285,180.4693,180.1514,180.4404,13702.0
2021-03-17 14:10:00,187.48,187.73,187.4,187.4,7632.0,180.6524,180.8933,180.5753,180.5753,7632.0
2021-03-17 14:15:00,187.45,187.51,186.98,187.17,13389.0,180.6235,180.6813,180.1706,180.3537,13389.0
2021-03-17 14:20:00,187.12,187.18,186.85,186.85,9488.0,180.3055,180.3634,180.0454,180.0454,9488.0
2021-03-17 14:25:00,186.89,187.13,186.53,186.53,11703.0,180.0839,180.3152,179.737,179.737,11703.0
2021-03-17 14:30:00,186.46,186.65,186.29,186.42,9896.0,179.6696,179.8527,179.5058,179.631,9896.0
2021-03-17 14:35:00,186.43,186.98,186.42,186.92,9440.0,179.6407,180.1706,179.631,180.1128,9440.0
2021-03-17 14:40:00,186.91,186.98,186.66,186.73,14069.0,180.1032,180.1706,179.8623,179.9297,14069.0
2021-03-17 14:45:00,186.75,186.78,186.2,186.41,21571.0,179.949,179.9779,179.419,179.6214,21571.0
2021-03-17 14:50:00,186.41,186.41,186.02,186.24,12372.0,179.6214,179.6214,179.2456,179.4576,12372.0
2021-03-17 14:55:00,186.25,186.31,185.85,186.03,16505.0,179.4672,179.525,179.0818,179.2552,16505.0
2021-03-17 15:00:00,186.05,186.64,185.99,186.6,11146.0,179.2745,179.843,179.2167,179.8045,11146.0
2021-03-17 15:05:00,186.58,186.71,186.58,186.62,14465.0,179.7852,179.9105,179.7852,179.8237,14465.0
2021-03-17 15:10:00,186.64,186.64,186.04,186.1,28994.0,179.843,179.843,179.2649,179.3227,28994.0
2021-03-17 15:15:00,186.17,186.23,185.82,185.89,18351.0,179.3901,179.4479,179.0529,179.1203,18351.0
2021-03-17 15:20:00,185.89,186.23,185.87,186.0,12468.0,179.1203,179.4479,179.1011,179.2263,12468.0
2021-03-17 15:25:00,186.03,186.24,185.92,185.92,15398.0,179.2552,179.4576,179.1492,179.1492,15398.0
2021-03-17 15:30:00,185.96,186.17,185.84,186.13,16411.0,179.1878,179.3901,179.0722,179.3516,16411.0
2021-03-17 15:35:00,186.09,186.33,186.02,186.1,24885.0,179.313,179.5443,179.2456,179.3227,24885.0
2021-03-17 15:40:00,186.09,186.24,185.83,185.83,21071.0,179.313,179.4576,179.0625,179.0625,21071.0
2021-03-17 15:45:00,185.85,185.95,185.76,185.81,18609.0,179.0818,179.1781,178.9951,179.0432,18609.0
2021-03-17 15:50:00,185.69,185.88,185.58,185.75,26050.0,178.9276,179.1107,178.8216,178.9854,26050.0
2021-03-17 15:55:00,185.73,185.73,185.21,185.5,136868.0,178.9662,178.9662,178.4651,178.7445,136868.0
2021-03-18 09:30:00,185.74,186.51,185.18,186.51,17699.0,178.9758,179.7178,178.4362,179.7178,17699.0
2021-03-18 09:35:00,186.44,187.55,186.36,187.55,7527.0,179.6503,180.7199,179.5732,180.7199,7527.0
2021-03-18 09:40:00,187.65,188.74,187.34,188.22,15538.0,180.8162,181.8665,180.5175,181.3655,15538.0
2021-03-18 09:45:00,188.51,189.38,188.32,188.71,12673.0,181.6449,182.4832,181.4618,181.8376,12673.0
2021-03-18 09:50:00,188.7,188.7,187.8,187.95,11971.0,181.828,181.828,180.9608,181.1053,11971.0
2021-03-18 09:55:00,188.14,188.49,187.72,188.49,11134.0,181.2884,181.6256,180.8837,181.6256,11134.0
2021-03-18 10:00:00,188.5,188.69,188.06,188.1,12169.0,181.6353,181.8184,181.2113,181.2498,12169.0
2021-03-18 10:05:00,188.44,188.93,188.24,188.93,8015.0,181.5775,182.0496,181.3848,182.0496,8015.0
2021-03-18 10:10:00,188.81,188.9,188.72,188.79,8342.0,181.934,182.0207,181.8473,181.9147,8342.0
2021-03-18 10:15:00,188.78,189.18,188.63,189.14,7515.0,181.9051,182.2905,181.7605,182.252,7515.0
2021-03-18 10:20:00,189.14,189.58,189.01,189.48,6429.0,182.252,182.676,182.1267,182.5796,6429.0
2021-03-18 10:25:00,189.49,189.78,189.28,189.36,8321.0,182.5892,182.8687,182.3869,182.464,8321.0
2021-03-18 10:30:00,189.27,189.42,189.23,189.3,7519.0,182.3772,182.5218,182.3387,182.4061,7519.0
2021-03-18 10:35:00,189.3,189.69,189.3,189.56,10150.0,182.4061,182.7819,182.4061,182.6567,10150.0
2021-03-18 10:40:00,189.56,189.56,188.84,188.89,8329.0,182.6567,182.6567,181.9629,182.0111,8329.0
2021-03-18 10:45:00,188.85,189.08,188.85,188.91,10298.0,181.9725,182.1942,181.9725,182.0304,10298.0
2021-03-18 10:50:00,188.9,188.93,188.47,188.58,7465.0,182.0207,182.0496,181.6064,181.7124,7465.0
2021-03-18 10:55:00,188.62,188.72,188.39,188.65,8277.0,181.7509,181.8473,181.5293,181.7798,8277.0
2021-03-18 11:00:00,188.65,188.79,188.4,188.68,17734.0,181.7798,181.9147,181.5389,181.8087,17734.0
2021-03-18 11:05:00,188.81,189.25,188.8,189.24,9616.0,181.934,182.358,181.9244,182.3483,9616.0
2021-03-18 11:10:00,189.25,189.65,189.2,189.49,9497.0,182.358,182.7434,182.3098,182.5892,9497.0
2021-03-18 11:15:00,189.49,189.86,189.44,189.85,9885.0,182.5892,182.9458,182.541,182.9361,9885.0
2021-03-18 11:20:00,189.88,190.02,189.68,189.68,16397.0,182.965,183.0999,182.7723,182.7723,16397.0
2021-03-18 11:25:00,189.66,189.8,189.55,189.78,12600.0,182.753,182.8879,182.647,182.8687,12600.0
2021-03-18 11:30:00,189.81,189.99,189.79,189.82,8010.0,182.8976,183.071,182.8783,182.9072,8010.0
2021-03-18 11:35:00,189.82,189.82,189.38,189.38,7104.0,182.9072,182.9072,182.4832,182.4832,7104.0
2021-03-18 11:40:00,189.38,189.38,189.02,189.07,13151.0,182.4832,182.4832,182.1363,182.1845,13151.0
2021-03-18 11:45:00,189.11,189.38,189.05,189.38,9652.0,182.2231,182.4832,182.1653,182.4832,9652.0
2021-03-18 11:50:00,189.38,189.5,189.31,189.37,8228.0,182.4832,182.5989,182.4158,182.4736,8228.0
2021-03-18 11:55:00,189.37,189.38,188.96,188.97,16678.0,182.4736,182.4832,182.0785,182.0882,16678.0
2021-03-18 12:00:00,189.0,189.53,189.0,189.53,7348.0,182.1171,182.6278,182.1171,182.6278,7348.0
2021-03-18 12:05:00,189.52,189.9,189.38,189.83,7439.0,182.6181,182.9843,182.4832,182.9168,7439.0
2021-03-18 12:10:00,189.86,190.28,189.77,190.25,8503.0,182.9458,183.3505,182.859,183.3216,8503.0
2021-03-18 12:15:00,190.23,190.25,190.11,190.19,4937.0,183.3023,183.3216,183.1866,183.2637,4937.0
2021-03-18 12:20:00,190.23,190.55,190.15,190.47,5622.0,183.3023,183.6106,183.2252,183.5335,5622.0
2021-03-18 12:25:00,190.44,190.52,190.27,190.38,4344.0,183.5046,183.5817,183.3408,183.4468,4344.0
2021-03-18 12:30:00,190.42,190.42,190.07,190.18,5721.0,183.4854,183.4854,183.1481,183.2541,5721.0
2021-03-18 12:35:00,190.18,190.18,189.99,190.0,5588.0,183.2541,183.2541,183.071,183.0807,5588.0
2021-03-18 12:40:00,190.0,190.03,189.86,189.89,4455.0,183.0807,183.1096,182.9458,182.9747,4455.0
2021-03-18 12:45:00,189.98,190.24,189.89,190.24,6678.0,183.0614,183.3119,182.9747,183.3119,6678.0
2021-03-18 12:50:00,190.29,190.45,190.14,190.21,5779.0,183.3601,183.5143,183.2156,183.283,5779.0
2021-03-18 12:55:00,190.17,190.17,189.61,189.84,9250.0,183.2445,183.2445,182.7049,182.9265,9250.0
2021-03-18 13:00:00,189.99,190.19,189.96,190.08,4620.0,183.071,183.2637,183.0421,183.1577,4620.0
2021-03-18 13:05:00,190.14,190.18,189.73,189.73,7410.0,183.2156,183.2541,182.8205,182.8205,7410.0
2021-03-18 13:10:00,189.72,190.01,189.6,189.95,7371.0,182.8109,183.0903,182.6952,183.0325,7371.0
2021-03-18 13:15:00,189.95,190.18,189.95,190.18,11625.0,183.0325,183.2541,183.0325,183.2541,11625.0
2021-03-18 13:20:00,190.19,190.34,190.13,190.18,4189.0,183.2637,183.4083,183.2059,183.2541,4189.0
2021-03-18 13:25:00,190.15,190.28,190.15,190.25,7273.0,183.2252,183.3505,183.2252,183.3216,7273.0
2021-03-18 13:30:00,190.26,190.45,190.16,190.32,11166.0,183.3312,183.5143,183.2348,183.389,11166.0
2021-03-18 13:35:00,190.34,190.49,190.3,190.41,4354.0,183.4083,183.5528,183.3697,183.4757,4354.0
2021-03-18 13:40:00,190.42,190.8,190.4,190.8,9113.0,183.4854,183.8515,183.4661,183.8515,9113.0
2021-03-18 13:45:00,190.76,190.87,190.6,190.82,5678.0,183.813,183.919,183.6588,183.8708,5678.0
2021-03-18 13:50:00,190.82,191.0,190.82,190.98,5287.0,183.8708,184.0442,183.8708,184.025,5287.0
2021-03-18 13:55:00,190.98,190.98,190.8,190.86,7649.0,184.025,184.025,183.8515,183.9093,7649.0
2021-03-18 14:00:00,190.85,190.89,190.61,190.8,9252.0,183.8997,183.9382,183.6684,183.8515,9252.0
2021-03-18 14:05:00,190.8,190.86,190.62,190.66,11407.0,183.8515,183.9093,183.6781,183.7166,11407.0
2021-03-18 14:10:00,190.63,190.63,190.38,190.4,9741.0,183.6877,183.6877,183.4468,183.4661,9741.0
2021-03-18 14:15:00,190.42,190.42,190.13,190.21,9845.0,183.4854,183.4854,183.2059,183.283,9845.0
2021-03-18 14:20:00,190.16,190.39,190.13,190.39,9110.0,183.2348,183.4565,183.2059,183.4565,9110.0
2021-03-18 14:25:00,190.38,190.5,190.25,190.29,13169.0,183.4468,183.5624,183.3216,183.3601,13169.0
2021-03-18 14:30:00,190.39,190.53,190.21,190.26,11722.0,183.4565,183.5914,183.283,183.3312,11722.0
2021-03-18 14:35:00,190.25,190.28,189.84,189.91,11001.0,183.3216,183.3505,182.9265,182.9939,11001.0
2021-03-18 14:40:00,189.88,189.88,189.58,189.77,9680.0,182.965,182.965,182.676,182.859,9680.0
2021-03-18 14:45:00,189.78,190.51,189.78,190.51,13036.0,182.8687,183.5721,182.8687,183.5721,13036.0
2021-03-18 14:50:00,190.57,190.88,190.56,190.7,10778.0,183.6299,183.9286,183.6203,183.7552,10778.0
2021-03-18 14:55:00,190.7,190.89,190.42,190.74,11880.0,183.7552,183.9382,183.4854,183.7937,11880.0
2021-03-18 15:00:00,190.74,190.85,190.51,190.67,16083.0,183.7937,183.8997,183.5721,183.7263,16083.0
2021-03-18 15:05:00,190.6,190.62,190.27,190.46,13144.0,183.6588,183.6781,183.3408,183.5239,13144.0
2021-03-18 15:10:00,190.48,190.77,190.45,190.72,11567.0,183.5432,183.8226,183.5143,183.7744,11567.0
2021-03-18 15:15:00,190.66,190.68,190.42,190.5,11348.0,183.7166,183.7359,183.4854,183.5624,11348.0
2021-03-18 15:20:00,190.59,190.6,190.18,190.21,13114.0,183.6492,183.6588,183.2541,183.283,13114.0
2021-03-18 15:25:00,190.21,190.48,190.04,190.35,49982.0,183.283,183.5432,183.1192,183.4179,49982.0
2021-03-18 15:30:00,190.32,190.43,189.84,189.84,34026.0,183.389,183.495,182.9265,182.9265,34026.0
2021-03-18 15:35:00,189.85,189.98,189.52,189.89,40340.0,182.9361,183.0614,182.6181,182.9747,40340.0
2021-03-18 15:40:00,189.89,189.89,188.67,188.67,24516.0,182.9747,182.9747,181.7991,181.7991,24516.0
2021-03-18 15:45:00,188.66,188.82,188.38,188.48,31596.0,181.7895,181.9436,181.5197,181.616,31596.0
2021-03-18 15:50:00,188.43,188.77,188.21,188.21,50443.0,181.5678,181.8954,181.3558,181.3558,50443.0
2021-03-18 15:55:00,188.29,188.48,187.89,188.08,119126.0,181.4329,181.616,181.0475,181.2306,119126.0
2021-03-19 09:30:00,187.48,187.89,187.01,187.64,152386.0,180.6524,181.0475,180.1995,180.8066,152386.0
2021-03-19 09:35:00,187.7,188.2,187.63,188.03,11901.0,180.8644,181.3462,180.797,181.1824,11901.0
2021-03-19 09:40:00,188.0,188.5,187.59,188.5,8070.0,181.1535,181.6353,180.7584,181.6353,8070.0
2021-03-19 09:45:00,188.5,188.56,187.28,187.39,13131.0,181.6353,181.6931,180.4597,180.5657,13131.0
2021-03-19 09:50:00,187.25,188.1,187.14,187.94,12338.0,180.4308,181.2498,180.3248,181.0957,12338.0
2021-03-19 09:55:00,188.01,188.09,187.23,187.61,10034.0,181.1631,181.2402,180.4115,180.7777,10034.0
2021-03-19 10:00:00,187.74,187.96,187.7,187.78,11746.0,180.903,181.1149,180.8644,180.9415,11746.0
2021-03-19 10:05:00,187.89,187.89,187.5,187.61,7719.0,181.0475,181.0475,180.6717,180.7777,7719.0
2021-03-19 10:10:00,187.64,188.37,187.55,188.37,14358.0,180.8066,181.51,180.7199,181.51,14358.0
2021-03-19 10:15:00,188.35,188.91,188.34,188.64,9021.0,181.4907,182.0304,181.4811,181.7702,9021.0
2021-03-19 10:20:00,188.68,189.15,188.67,188.95,6750.0,181.8087,182.2616,181.7991,182.0689,6750.0
2021-03-19 10:25:00,189.02,189.05,188.78,189.03,6156.0,182.1363,182.1653,181.9051,182.146,6156.0
2021-03-19 10:30:00,188.92,189.16,188.71,188.8,6937.0,182.04,182.2712,181.8376,181.9244,6937.0
2021-03-19 10:35:00,188.84,189.52,188.77,189.52,9821.0,181.9629,182.6181,181.8954,182.6181,9821.0
2021-03-19 10:40:00,189.38,189.99,189.37,189.9,13574.0,182.4832,183.071,182.4736,182.9843,13574.0
2021-03-19 10:45:00,189.9,190.13,189.8,190.06,10540.0,182.9843,183.2059,182.8879,183.1385,10540.0
2021-03-19 10:50:00,190.06,190.61,190.06,190.61,7351.0,183.1385,183.6684,183.1385,183.6684,7351.0
2021-03-19 10:55:00,190.62,190.69,190.32,190.69,7697.0,183.6781,183.7455,183.389,183.7455,7697.0
2021-03-19 11:00:00,190.7,191.1,190.61,190.97,8287.0,183.7552,184.1406,183.6684,184.0153,8287.0
2021-03-19 11:05:00,190.98,191.02,190.69,190.81,9514.0,184.025,184.0635,183.7455,183.8612,9514.0
2021-03-19 11:10:00,190.78,191.08,190.7,191.04,13668.0,183.8322,184.1213,183.7552,184.0828,13668.0
2021-03-19 11:15:00,191.03,191.2,191.02,191.12,8974.0,184.0731,184.237,184.0635,184.1599,8974.0
2021-03-19 11:20:00,191.07,191.24,190.91,191.16,5901.0,184.1117,184.2755,183.9575,184.1984,5901.0
2021-03-19 11:25:00,191.15,191.16,190.89,190.94,7944.0,184.1888,184.1984,183.9382,183.9864,7944.0
2021-03-19 11:30:00,191.06,191.2,190.85,191.16,8931.0,184.1021,184.237,183.8997,184.1984,8931.0
2021-03-19 11:35:00,191.21,191.25,191.12,191.17,5486.0,184.2466,184.2851,184.1599,184.208,5486.0
2021-03-19 11:40:00,191.17,191.64,191.09,191.64,8486.0,184.208,184.6609,184.131,184.6609,8486.0
2021-03-19 11:45:00,191.68,191.89,191.67,191.84,5845.0,184.6995,184.9018,184.6898,184.8536,5845.0
2021-03-19 11:50:00,191.84,192.2,191.83,192.16,6306.0,184.8536,185.2005,184.844,185.162,6306.0
2021-03-19 11:55:00,192.11,192.16,191.85,191.93,4972.0,185.1138,185.162,184.8633,184.9404,4972.0
2021-03-19 12:00:00,191.91,192.14,191.82,191.82,5218.0,184.9211,185.1427,184.8344,184.8344,5218.0
2021-03-19 12:05:00,191.79,191.88,191.7,191.88,5316.0,184.8055,184.8922,184.7187,184.8922,5316.0
2021-03-19 12:10:00,191.95,191.95,191.29,191.36,18242.0,184.9596,184.9596,184.3237,184.3911,18242.0
2021-03-19 12:15:00,191.35,191.65,191.35,191.46,12591.0,184.3815,184.6706,184.3815,184.4875,12591.0
2021-03-19 12:20:00,191.47,191.77,191.4,191.55,23494.0,184.4971,184.7862,184.4297,184.5742,23494.0
2021-03-19 12:25:00,191.56,191.56,191.18,191.18,4724.0,184.5838,184.5838,184.2177,184.2177,4724.0
2021-03-19 12:30:00,191.18,191.24,190.91,190.91,15040.0,184.2177,184.2755,183.9575,183.9575,15040.0
2021-03-19 12:35:00,190.99,191.0,190.79,190.92,5824.0,184.0346,184.0442,183.8419,183.9672,5824.0
2021-03-19 12:40:00,190.96,191.61,190.96,191.61,5399.0,184.0057,184.632,184.0057,184.632,5399.0
2021-03-19 12:45:00,191.65,191.75,191.44,191.49,5149.0,184.6706,184.7669,184.4682,184.5164,5149.0
2021-03-19 12:50:00,191.49,191.56,191.21,191.25,5429.0,184.5164,184.5838,184.2466,184.2851,5429.0
2021-03-19 12:55:00,191.29,191.42,191.19,191.41,7579.0,184.3237,184.4489,184.2273,184.4393,7579.0
2021-03-19 13:00:00,191.37,191.7,191.37,191.64,8951.0,184.4008,184.7187,184.4008,184.6609,8951.0
2021-03-19 13:05:00,191.67,191.67,191.37,191.58,6350.0,184.6898,184.6898,184.4008,184.6031,6350.0
2021-03-19 13:10:00,191.63,191.82,191.58,191.71,8061.0,184.6513,184.8344,184.6031,184.7284,8061.0
2021-03-19 13:15:00,191.68,191.81,191.43,191.55,6885.0,184.6995,184.8247,184.4586,184.5742,6885.0
2021-03-19 13:20:00,191.55,191.65,191.38,191.61,4743.0,184.5742,184.6706,184.4104,184.632,4743.0
2021-03-19 13:25:00,191.6,191.93,191.55,191.93,9612.0,184.6224,184.9404,184.5742,184.9404,9612.0
2021-03-19 13:30:00,191.93,191.93,191.6,191.66,6462.0,184.9404,184.9404,184.6224,184.6802,6462.0
2021-03-19 13:35:00,191.66,191.72,191.41,191.51,11947.0,184.6802,184.738,184.4393,184.5357,11947.0
2021-03-19 13:40:00,191.58,191.64,191.47,191.59,7125.0,184.6031,184.6609,184.4971,184.6128,7125.0
2021-03-19 13:45:00,191.65,191.7,191.55,191.7,16056.0,184.6706,184.7187,184.5742,184.7187,16056.0
2021-03-19 13:50:00,191.71,191.96,191.68,191.95,9441.0,184.7284,184.9693,184.6995,184.9596,9441.0
2021-03-19 13:55:00,191.94,192.1,191.74,192.05,19303.0,184.95,185.1042,184.7573,185.056,19303.0
2021-03-19 14:00:00,192.03,192.13,191.71,191.71,45940.0,185.0367,185.1331,184.7284,184.7284,45940.0
2021-03-19 14:05:00,191.79,191.89,191.68,191.82,8975.0,184.8055,184.9018,184.6995,184.8344,8975.0
2021-03-19 14:10:00,191.82,191.9,191.5,191.72,15694.0,184.8344,184.9115,184.526,184.738,15694.0
2021-03-19 14:15:00,191.77,191.96,191.71,191.91,9853.0,184.7862,184.9693,184.7284,184.9211,9853.0
2021-03-19 14:20:00,191.94,191.99,191.6,191.78,13050.0,184.95,184.9982,184.6224,184.7958,13050.0
2021-03-19 14:25:00,191.78,192.01,191.78,191.93,8969.0,184.7958,185.0175,184.7958,184.9404,8969.0
2021-03-19 14:30:00,191.96,192.05,191.86,192.05,7244.0,184.9693,185.056,184.8729,185.056,7244.0
2021-03-19 14:35:00,192.05,192.05,191.68,191.68,5702.0,185.056,185.056,184.6995,184.6995,5702.0
2021-03-19 14:40:00,191.67,191.69,191.47,191.53,5878.0,184.6898,184.7091,184.4971,184.5549,5878.0
2021-03-19 14:45:00,191.6,191.64,191.47,191.47,4666.0,184.6224,184.6609,184.4971,184.4971,4666.0
2021-03-19 14:50:00,191.43,191.69,191.43,191.65,12216.0,184.4586,184.7091,184.4586,184.6706,12216.0
2021-03-19 14:55:00,191.66,192.12,191.57,192.11,13238.0,184.6802,185.1234,184.5935,185.1138,13238.0
2021-03-19 15:00:00,192.12,192.12,191.71,192.03,22696.0,185.1234,185.1234,184.7284,185.0367,22696.0
2021-03-19 15:05:00,192.02,192.32,191.84,192.26,16219.0,185.0271,185.3162,184.8536,185.2584,16219.0
2021-03-19 15:10:00,192.23,192.33,192.12,192.17,14090.0,185.2294,185.3258,185.1234,185.1716,14090.0
2021-03-19 15:15:00,192.18,192.28,191.97,192.22,15160.0,185.1813,185.2776,184.9789,185.2198,15160.0
2021-03-19 15:20:00,192.25,192.34,191.84,191.9,68670.0,185.2487,185.3354,184.8536,184.9115,68670.0
2021-03-19 15:25:00,191.9,191.96,191.38,191.49,12104.0,184.9115,184.9693,184.4104,184.5164,12104.0
2021-03-19 15:30:00,191.5,191.54,191.3,191.51,15634.0,184.526,184.5646,184.3333,184.5357,15634.0
2021-03-19 15:35:00,191.53,192.06,191.46,191.94,25168.0,184.5549,185.0656,184.4875,184.95,25168.0
2021-03-19 15:40:00,191.94,192.01,191.76,191.83,18748.0,184.95,185.0175,184.7766,184.844,18748.0
2021-03-19 15:45:00,191.77,191.88,191.13,191.31,38160.0,184.7862,184.8922,184.1695,184.3429,38160.0
2021-03-19 15:50:00,190.95,191.41,190.54,190.56,45466.0,183.9961,184.4393,183.601,183.6203,45466.0
2021-03-19 15:55:00,190.54,190.57,188.29,188.59,268237.0,183.601,183.6299,181.4329,181.722,268237.0
2021-03-22 09:30:00,188.86,188.86,187.15,187.41,31568.0,181.9822,181.9822,180.3344,180.585,31568.0
2021-03-22 09:35:00,187.41,188.14,187.32,187.4,12051.0,180.585,181.2884,180.4983,180.5753,12051.0
2021-03-22 09:40:00,187.47,188.0,187.17,187.75,9956.0,180.6428,181.1535,180.3537,180.9126,9956.0
2021-03-22 09:45:00,188.0,188.03,187.53,187.77,15334.0,181.1535,181.1824,180.7006,180.9319,15334.0
2021-03-22 09:50:00,187.81,187.96,187.52,187.75,12047.0,180.9704,181.1149,180.691,180.9126,12047.0
2021-03-22 09:55:00,187.75,188.26,187.72,188.26,15308.0,180.9126,181.404,180.8837,181.404,15308.0
2021-03-22 10:00:00,188.26,188.7,187.83,188.62,11477.0,181.404,181.828,180.9897,181.7509,11477.0
2021-03-22 10:05:00,188.62,188.63,188.21,188.28,6803.0,181.7509,181.7605,181.3558,181.4233,6803.0
2021-03-22 10:10:00,188.28,188.29,187.95,188.17,4910.0,181.4233,181.4329,181.1053,181.3173,4910.0
2021-03-22 10:15:00,188.24,188.24,187.71,187.99,2520.0,181.3848,181.3848,180.8741,181.1439,2520.0
2021-03-22 10:20:00,187.98,187.98,187.62,187.84,6100.0,181.1342,181.1342,180.7873,180.9993,6100.0
2021-03-22 10:25:00,187.84,187.89,187.41,187.64,10557.0,180.9993,181.0475,180.585,180.8066,10557.0
2021-03-22 10:30:00,187.64,188.47,187.62,188.38,6700.0,180.8066,181.6064,180.7873,181.5197,6700.0
2021-03-22 10:35:00,188.32,188.58,188.3,188.3,4995.0,181.4618,181.7124,181.4426,181.4426,4995.0
2021-03-22 10:40:00,188.3,188.75,188.23,188.7,8241.0,181.4426,181.8762,181.3751,181.828,8241.0
2021-03-22 10:45:00,188.78,189.02,188.78,188.82,10050.0,181.9051,182.1363,181.9051,181.9436,10050.0
2021-03-22 10:50:00,188.82,188.98,188.56,188.56,4906.0,181.9436,182.0978,181.6931,181.6931,4906.0
2021-03-22 10:55:00,188.54,188.65,188.3,188.58,5588.0,181.6738,181.7798,181.4426,181.7124,5588.0
2021-03-22 11:00:00,188.57,188.69,188.49,188.65,7973.0,181.7027,181.8184,181.6256,181.7798,7973.0
2021-03-22 11:05:00,188.75,188.75,188.2,188.2,5312.0,181.8762,181.8762,181.3462,181.3462,5312.0
2021-03-22 11:10:00,188.14,188.14,187.88,188.0,8053.0,181.2884,181.2884,181.0379,181.1535,8053.0
2021-03-22 11:15:00,188.0,188.0,187.91,187.98,4130.0,181.1535,181.1535,181.0668,181.1342,4130.0
2021-03-22 11:20:00,188.04,188.22,188.04,188.09,4481.0,181.192,181.3655,181.192,181.2402,4481.0
2021-03-22 11:25:00,188.16,188.16,187.9,187.9,4934.0,181.3077,181.3077,181.0571,181.0571,4934.0
2021-03-22 11:30:00,187.9,188.25,187.81,188.21,5166.0,181.0571,181.3944,180.9704,181.3558,5166.0
2021-03-22 11:35:00,188.19,188.35,188.13,188.25,4400.0,181.3366,181.4907,181.2788,181.3944,4400.0
2021-03-22 11:40:00,188.25,188.25,187.98,188.13,3481.0,181.3944,181.3944,181.1342,181.2788,3481.0
2021-03-22 11:45:00,188.13,188.2,187.95,188.12,6761.0,181.2788,181.3462,181.1053,181.2691,6761.0
2021-03-22 11:50:00,188.2,188.2,187.96,188.19,4719.0,181.3462,181.3462,181.1149,181.3366,4719.0
2021-03-22 11:55:00,188.14,188.23,188.03,188.08,4733.0,181.2884,181.3751,181.1824,181.2306,4733.0
2021-03-22 12:00:00,188.15,188.35,188.12,188.19,14101.0,181.298,181.4907,181.2691,181.3366,14101.0
2021-03-22 12:05:00,188.25,188.25,188.04,188.17,29833.0,181.3944,181.3944,181.192,181.3173,29833.0
2021-03-22 12:10:00,188.17,188.3,187.98,188.24,8826.0,181.3173,181.4426,181.1342,181.3848,8826.0
2021-03-22 12:15:00,188.24,188.3,187.96,188.21,4230.0,181.3848,181.4426,181.1149,181.3558,4230.0
2021-03-22 12:20:00,188.22,188.37,188.15,188.18,6254.0,181.3655,181.51,181.298,181.3269,6254.0
2021-03-22 12:25:00,188.24,188.52,188.24,188.4,5975.0,181.3848,181.6546,181.3848,181.5389,5975.0
2021-03-22 12:30:00,188.44,188.55,188.34,188.45,5966.0,181.5775,181.6835,181.4811,181.5871,5966.0
2021-03-22 12:35:00,188.38,188.44,188.31,188.38,5825.0,181.5197,181.5775,181.4522,181.5197,5825.0
2021-03-22 12:40:00,188.38,188.49,188.31,188.48,5131.0,181.5197,181.6256,181.4522,181.616,5131.0
2021-03-22 12:45:00,188.47,188.51,188.39,188.39,8663.0,181.6064,181.6449,181.5293,181.5293,8663.0
2021-03-22 12:50:00,188.4,188.42,188.33,188.34,4346.0,181.5389,181.5582,181.4715,181.4811,4346.0
2021-03-22 12:55:00,188.33,188.34,188.18,188.31,3773.0,181.4715,181.4811,181.3269,181.4522,3773.0
2021-03-22 13:00:00,188.31,188.48,188.18,188.2,5100.0,181.4522,181.616,181.3269,181.3462,5100.0
2021-03-22 13:05:00,188.2,188.29,188.16,188.24,3800.0,181.3462,181.4329,181.3077,181.3848,3800.0
2021-03-22 13:10:00,188.34,188.5,188.3,188.44,6511.0,181.4811,181.6353,181.4426,181.5775,6511.0
2021-03-22 13:15:00,188.44,188.53,188.27,188.44,5817.0,181.5775,181.6642,181.4137,181.5775,5817.0
2021-03-22 13:20:00,188.5,188.91,188.47,188.67,12346.0,181.6353,182.0304,181.6064,181.7991,12346.0
2021-03-22 13:25:00,188.56,188.63,188.5,188.53,2919.0,181.6931,181.7605,181.6353,181.6642,2919.0
2021-03-22 13:30:00,188.65,188.79,188.53,188.78,8388.0,181.7798,181.9147,181.6642,181.9051,8388.0
2021-03-22 13:35:00,188.78,188.78,188.57,188.57,3401.0,181.9051,181.9051,181.7027,181.7027,3401.0
2021-03-22 13:40:00,188.57,188.78,188.53,188.62,5750.0,181.7027,181.9051,181.6642,181.7509,5750.0
2021-03-22 13:45:00,188.69,188.82,188.69,188.79,3636.0,181.8184,181.9436,181.8184,181.9147,3636.0
2021-03-22 13:50:00,188.81,188.91,188.8,188.89,4300.0,181.934,182.0304,181.9244,182.0111,4300.0
2021-03-22 13:55:00,188.85,188.85,188.68,188.72,2840.0,181.9725,181.9725,181.8087,181.8473,2840.0
2021-03-22 14:00:00,188.73,188.97,188.71,188.97,3616.0,181.8569,182.0882,181.8376,182.0882,3616.0
2021-03-22 14:05:00,188.97,189.13,188.96,189.06,3489.0,182.0882,182.2423,182.0785,182.1749,3489.0
2021-03-22 14:10:00,189.06,189.22,188.99,188.99,10239.0,182.1749,182.3291,182.1074,182.1074,10239.0
2021-03-22 14:15:00,189.03,189.08,188.89,188.94,4553.0,182.146,182.1942,182.0111,182.0593,4553.0
2021-03-22 14:20:00,188.95,188.97,188.69,188.69,27188.0,182.0689,182.0882,181.8184,181.8184,27188.0
2021-03-22 14:25:00,188.71,188.81,188.65,188.81,3516.0,181.8376,181.934,181.7798,181.934,3516.0
2021-03-22 14:30:00,188.86,189.16,188.86,189.1,3161.0,181.9822,182.2712,181.9822,182.2134,3161.0
2021-03-22 14:35:00,189.07,189.25,189.07,189.25,2206.0,182.1845,182.358,182.1845,182.358,2206.0
2021-03-22 14:40:00,189.19,189.21,188.88,188.91,7098.0,182.3002,182.3194,182.0014,182.0304,7098.0
2021-03-22 14:45:00,188.87,188.87,188.61,188.76,5283.0,181.9918,181.9918,181.7413,181.8858,5283.0
2021-03-22 14:50:00,188.84,188.93,188.74,188.8,4487.0,181.9629,182.0496,181.8665,181.9244,4487.0
2021-03-22 14:55:00,188.82,188.96,188.81,188.94,2594.0,181.9436,182.0785,181.934,182.0593,2594.0
2021-03-22 15:00:00,188.92,189.04,188.87,188.95,3634.0,182.04,182.1556,181.9918,182.0689,3634.0
2021-03-22 15:05:00,189.0,189.02,188.93,188.93,6046.0,182.1171,182.1363,182.0496,182.0496,6046.0
2021-03-22 15:10:00,188.93,189.05,188.88,188.88,3896.0,182.0496,182.1653,182.0014,182.0014,3896.0
2021-03-22 15:15:00,188.88,188.95,188.73,188.75,4601.0,182.0014,182.0689,181.8569,181.8762,4601.0
2021-03-22 15:20:00,188.78,189.0,188.74,188.83,8319.0,181.9051,182.1171,181.8665,181.9533,8319.0
2021-03-22 15:25:00,188.86,188.87,188.78,188.85,4437.0,181.9822,181.9918,181.9051,181.9725,4437.0
2021-03-22 15:30:00,188.85,188.87,188.4,188.47,9780.0,181.9725,181.9918,181.5389,181.6064,9780.0
2021-03-22 15:35:00,188.48,188.48,188.25,188.3,8654.0,181.616,181.616,181.3944,181.4426,8654.0
2021-03-22 15:40:00,188.34,188.42,188.0,188.07,10743.0,181.4811,181.5582,181.1535,181.2209,10743.0
2021-03-22 15:45:00,188.18,188.18,187.85,187.85,9771.0,181.3269,181.3269,181.009,181.009,9771.0
2021-03-22 15:50:00,187.66,188.22,187.65,188.12,22851.0,180.8259,181.3655,180.8162,181.2691,22851.0
2021-03-22 15:55:00,188.18,188.22,187.99,188.19,57397.0,181.3269,181.3655,181.1439,181.3366,57397.0
2021-03-23 09:30:00,186.5,187.98,186.5,187.94,17918.0,179.7081,181.1342,179.7081,181.0957,17918.0
2021-03-23 09:35:00,188.17,188.55,187.95,188.25,5974.0,181.3173,181.6835,181.1053,181.3944,5974.0
2021-03-23 09:40:00,188.24,188.83,188.03,188.64,16793.0,181.3848,181.9533,181.1824,181.7702,16793.0
2021-03-23 09:45:00,188.52,188.52,187.92,187.95,10450.0,181.6546,181.6546,181.0764,181.1053,10450.0
2021-03-23 09:50:00,187.95,188.05,187.58,187.68,6607.0,181.1053,181.2017,180.7488,180.8451,6607.0
2021-03-23 09:55:00,187.75,188.01,187.66,188.0,7915.0,180.9126,181.1631,180.8259,181.1535,7915.0
2021-03-23 10:00:00,187.72,187.86,187.35,187.38,8392.0,180.8837,181.0186,180.5272,180.5561,8392.0
2021-03-23 10:05:00,187.31,187.32,186.72,186.87,6348.0,180.4886,180.4983,179.9201,180.0646,6348.0
2021-03-23 10:10:00,186.81,186.87,185.9,186.19,15520.0,180.0068,180.0646,179.13,179.4094,15520.0
2021-03-23 10:15:00,186.36,186.73,186.03,186.22,10330.0,179.5732,179.9297,179.2552,179.4383,10330.0
2021-03-23 10:20:00,186.46,186.7,186.29,186.5,8080.0,179.6696,179.9008,179.5058,179.7081,8080.0
2021-03-23 10:25:00,186.5,186.53,186.16,186.16,6258.0,179.7081,179.737,179.3805,179.3805,6258.0
2021-03-23 10:30:00,186.22,186.29,185.5,185.5,9621.0,179.4383,179.5058,178.7445,178.7445,9621.0
2021-03-23 10:35:00,185.55,185.82,185.4,185.81,6003.0,178.7927,179.0529,178.6482,179.0432,6003.0
2021-03-23 10:40:00,185.81,185.84,185.36,185.64,7470.0,179.0432,179.0722,178.6096,178.8794,7470.0
2021-03-23 10:45:00,185.64,185.79,185.57,185.75,5700.0,178.8794,179.024,178.812,178.9854,5700.0
2021-03-23 10:50:00,185.67,185.69,185.44,185.57,5105.0,178.9083,178.9276,178.6867,178.812,5105.0
2021-03-23 10:55:00,185.54,185.66,185.42,185.64,7264.0,178.7831,178.8987,178.6674,178.8794,7264.0
2021-03-23 11:00:00,185.59,185.63,185.4,185.5,8713.0,178.8313,178.8698,178.6482,178.7445,8713.0
2021-03-23 11:05:00,185.51,185.64,185.35,185.46,10541.0,178.7542,178.8794,178.6,178.706,10541.0
2021-03-23 11:10:00,185.46,185.5,185.27,185.45,12779.0,178.706,178.7445,178.5229,178.6964,12779.0
2021-03-23 11:15:00,185.48,185.71,185.36,185.6,6545.0,178.7253,178.9469,178.6096,178.8409,6545.0
2021-03-23 11:20:00,185.66,186.07,185.51,186.0,13777.0,178.8987,179.2938,178.7542,179.2263,13777.0
2021-03-23 11:25:00,186.03,186.38,185.98,186.17,17980.0,179.2552,179.5925,179.2071,179.3901,17980.0
2021-03-23 11:30:00,186.2,186.2,186.05,186.09,6606.0,179.419,179.419,179.2745,179.313,6606.0
2021-03-23 11:35:00,186.06,186.14,185.75,185.76,8315.0,179.2841,179.3612,178.9854,178.9951,8315.0
2021-03-23 11:40:00,185.7,185.7,185.49,185.57,4606.0,178.9373,178.9373,178.7349,178.812,4606.0
2021-03-23 11:45:00,185.52,185.87,185.51,185.59,4600.0,178.7638,179.1011,178.7542,178.8313,4600.0
2021-03-23 11:50:00,185.64,185.73,185.42,185.42,8406.0,178.8794,178.9662,178.6674,178.6674,8406.0
2021-03-23 11:55:00,185.46,185.59,185.33,185.41,6444.0,178.706,178.8313,178.5807,178.6578,6444.0
2021-03-23 12:00:00,185.43,185.62,185.39,185.52,12401.0,178.6771,178.8602,178.6385,178.7638,12401.0
2021-03-23 12:05:00,185.52,185.58,185.2,185.2,12890.0,178.7638,178.8216,178.4555,178.4555,12890.0
2021-03-23 12:10:00,185.28,185.45,185.21,185.32,7255.0,178.5325,178.6964,178.4651,178.5711,7255.0
2021-03-23 12:15:00,185.36,185.54,185.06,185.1,9703.0,178.6096,178.7831,178.3206,178.3591,9703.0
2021-03-23 12:20:00,185.09,185.09,184.87,185.09,10012.0,178.3495,178.3495,178.1375,178.3495,10012.0
2021-03-23 12:25:00,185.09,185.52,185.09,185.3,7290.0,178.3495,178.7638,178.3495,178.5518,7290.0
2021-03-23 12:30:00,185.29,185.29,184.97,185.06,4875.0,178.5422,178.5422,178.2338,178.3206,4875.0
2021-03-23 12:35:00,185.0,185.18,184.98,185.15,5824.0,178.2627,178.4362,178.2435,178.4073,5824.0
2021-03-23 12:40:00,185.19,185.32,185.08,185.21,4607.0,178.4458,178.5711,178.3398,178.4651,4607.0
2021-03-23 12:45:00,185.21,185.21,184.94,184.99,5505.0,178.4651,178.4651,178.2049,178.2531,5505.0
2021-03-23 12:50:00,184.93,185.21,184.92,185.02,8011.0,178.1953,178.4651,178.1857,178.282,8011.0
2021-03-23 12:55:00,185.04,185.48,185.04,185.31,4432.0,178.3013,178.7253,178.3013,178.5615,4432.0
2021-03-23 13:00:00,185.35,185.48,185.14,185.48,14217.0,178.6,178.7253,178.3976,178.7253,14217.0
2021-03-23 13:05:00,185.52,185.62,185.38,185.45,4770.0,178.7638,178.8602,178.6289,178.6964,4770.0
2021-03-23 13:10:00,185.38,185.48,185.31,185.48,3526.0,178.6289,178.7253,178.5615,178.7253,3526.0
2021-03-23 13:15:00,185.48,185.49,185.39,185.4,4728.0,178.7253,178.7349,178.6385,178.6482,4728.0
2021-03-23 13:20:00,185.4,185.41,185.28,185.36,24200.0,178.6482,178.6578,178.5325,178.6096,24200.0
2021-03-23 13:25:00,185.34,185.35,185.0,185.02,9655.0,178.5904,178.6,178.2627,178.282,9655.0
2021-03-23 13:30:00,185.0,185.03,184.77,184.77,4354.0,178.2627,178.2917,178.0411,178.0411,4354.0
2021-03-23 13:35:00,184.7,184.79,184.52,184.54,6664.0,177.9737,178.0604,177.8002,177.8195,6664.0
2021-03-23 13:40:00,184.5,184.5,184.04,184.04,4640.0,177.781,177.781,177.3377,177.3377,4640.0
2021-03-23 13:45:00,184.09,184.1,183.9,183.96,5084.0,177.3859,177.3955,177.2028,177.2606,5084.0
2021-03-23 13:50:00,183.93,183.95,183.81,183.9,11423.0,177.2317,177.251,177.1161,177.2028,11423.0
2021-03-23 13:55:00,183.88,184.14,183.72,184.11,7516.0,177.1835,177.4341,177.0294,177.4052,7516.0
2021-03-23 14:00:00,184.12,184.15,183.91,184.04,7683.0,177.4148,177.4437,177.2124,177.3377,7683.0
2021-03-23 14:05:00,183.99,183.99,183.59,183.79,15138.0,177.2895,177.2895,176.9041,177.0968,15138.0
2021-03-23 14:10:00,183.8,183.87,183.66,183.79,12231.0,177.1064,177.1739,176.9715,177.0968,12231.0
2021-03-23 14:15:00,183.75,183.81,183.51,183.56,18286.0,177.0583,177.1161,176.827,176.8752,18286.0
2021-03-23 14:20:00,183.62,184.09,183.6,184.05,5702.0,176.933,177.3859,176.9137,177.3473,5702.0
2021-03-23 14:25:00,184.1,184.34,183.94,184.2,9831.0,177.3955,177.6268,177.2413,177.4919,9831.0
2021-03-23 14:30:00,184.14,184.24,183.96,184.15,5123.0,177.4341,177.5304,177.2606,177.4437,5123.0
2021-03-23 14:35:00,184.11,184.16,183.88,184.08,5918.0,177.4052,177.4533,177.1835,177.3762,5918.0
2021-03-23 14:40:00,184.07,184.22,183.62,183.75,11133.0,177.3666,177.5111,176.933,177.0583,11133.0
2021-03-23 14:45:00,183.75,183.92,183.49,183.85,20195.0,177.0583,177.2221,176.8077,177.1546,20195.0
2021-03-23 14:50:00,183.8,184.11,183.8,183.9,10379.0,177.1064,177.4052,177.1064,177.2028,10379.0
2021-03-23 14:55:00,183.86,183.92,183.13,183.19,15981.0,177.1643,177.2221,176.4608,176.5187,15981.0
2021-03-23 15:00:00,183.28,183.37,182.99,183.25,13221.0,176.6054,176.6921,176.3259,176.5765,13221.0
2021-03-23 15:05:00,183.15,183.28,182.8,182.88,14761.0,176.4801,176.6054,176.1429,176.2199,14761.0
2021-03-23 15:10:00,182.85,182.85,182.29,182.34,26959.0,176.191,176.191,175.6514,175.6996,26959.0
2021-03-23 15:15:00,182.33,182.86,182.23,182.74,47085.0,175.69,176.2007,175.5936,176.085,47085.0
2021-03-23 15:20:00,182.72,182.83,182.2,182.22,16519.0,176.0658,176.1718,175.5647,175.584,16519.0
2021-03-23 15:25:00,182.21,182.91,181.91,182.91,17966.0,175.5743,176.2489,175.2853,176.2489,17966.0
2021-03-23 15:30:00,182.89,182.94,182.32,182.33,23050.0,176.2296,176.2778,175.6803,175.69,23050.0
2021-03-23 15:35:00,182.27,182.71,182.03,182.59,21207.0,175.6322,176.0561,175.4009,175.9405,21207.0
2021-03-23 15:40:00,182.63,182.97,182.56,182.82,17352.0,175.9791,176.3067,175.9116,176.1621,17352.0
2021-03-23 15:45:00,182.78,183.38,182.77,183.19,19333.0,176.1236,176.7017,176.114,176.5187,19333.0
2021-03-23 15:50:00,183.02,183.57,182.81,183.45,25602.0,176.3549,176.8848,176.1525,176.7692,25602.0
2021-03-23 15:55:00,183.48,183.85,183.44,183.68,52650.0,176.7981,177.1546,176.7596,176.9908,52650.0
2021-03-24 09:30:00,184.79,186.39,183.98,186.28,16003.0,178.0604,179.6021,177.2799,179.4961,16003.0
2021-03-24 09:35:00,186.34,188.16,186.29,187.85,14846.0,179.5539,181.3077,179.5058,181.009,14846.0
2021-03-24 09:40:00,187.9,188.24,187.52,187.69,16938.0,181.0571,181.3848,180.691,180.8548,16938.0
2021-03-24 09:45:00,187.68,188.5,187.37,188.45,15286.0,180.8451,181.6353,180.5464,181.5871,15286.0
2021-03-24 09:50:00,188.19,188.2,187.38,187.4,8149.0,181.3366,181.3462,180.5561,180.5753,8149.0
2021-03-24 09:55:00,187.41,187.7,186.95,186.97,13112.0,180.585,180.8644,180.1417,180.161,13112.0
2021-03-24 10:00:00,186.98,187.09,186.7,186.85,15028.0,180.1706,180.2766,179.9008,180.0454,15028.0
2021-03-24 10:05:00,186.94,187.18,186.74,186.74,8600.0,180.1321,180.3634,179.9394,179.9394,8600.0
2021-03-24 10:10:00,186.81,187.61,186.73,187.33,11828.0,180.0068,180.7777,179.9297,180.5079,11828.0
2021-03-24 10:15:00,187.15,187.15,186.2,186.34,7328.0,180.3344,180.3344,179.419,179.5539,7328.0
2021-03-24 10:20:00,186.33,186.6,185.9,185.9,11373.0,179.5443,179.8045,179.13,179.13,11373.0
2021-03-24 10:25:00,185.91,186.42,185.82,186.42,12583.0,179.1396,179.631,179.0529,179.631,12583.0
2021-03-24 10:30:00,186.35,187.02,186.35,186.86,5029.0,179.5636,180.2092,179.5636,180.055,5029.0
2021-03-24 10:35:00,187.11,187.44,186.9,187.22,8394.0,180.2959,180.6139,180.0935,180.4019,8394.0
2021-03-24 10:40:00,187.25,187.64,187.25,187.53,7384.0,180.4308,180.8066,180.4308,180.7006,7384.0
2021-03-24 10:45:00,187.53,188.11,187.53,188.01,21887.0,180.7006,181.2595,180.7006,181.1631,21887.0
2021-03-24 10:50:00,188.16,188.73,188.02,188.58,16683.0,181.3077,181.8569,181.1728,181.7124,16683.0
2021-03-24 10:55:00,188.6,188.64,188.19,188.42,7986.0,181.7316,181.7702,181.3366,181.5582,7986.0
2021-03-24 11:00:00,188.39,188.44,188.21,188.33,6444.0,181.5293,181.5775,181.3558,181.4715,6444.0
2021-03-24 11:05:00,188.33,188.48,187.96,188.09,6460.0,181.4715,181.616,181.1149,181.2402,6460.0
2021-03-24 11:10:00,188.11,188.28,188.01,188.06,5278.0,181.2595,181.4233,181.1631,181.2113,5278.0
2021-03-24 11:15:00,188.1,188.15,187.29,187.37,7900.0,181.2498,181.298,180.4693,180.5464,7900.0
2021-03-24 11:20:00,187.32,187.63,187.26,187.58,6304.0,180.4983,180.797,180.4404,180.7488,6304.0
2021-03-24 11:25:00,187.54,187.57,186.98,187.2,5866.0,180.7102,180.7391,180.1706,180.3826,5866.0
2021-03-24 11:30:00,187.32,187.49,187.25,187.26,4302.0,180.4983,180.6621,180.4308,180.4404,4302.0
2021-03-24 11:35:00,187.3,187.39,187.01,187.06,5073.0,180.479,180.5657,180.1995,180.2477,5073.0
2021-03-24 11:40:00,187.01,187.01,186.53,186.69,6704.0,180.1995,180.1995,179.737,179.8912,6704.0
2021-03-24 11:45:00,186.7,187.05,186.7,186.97,6036.0,179.9008,180.2381,179.9008,180.161,6036.0
2021-03-24 11:50:00,186.97,187.2,186.97,187.18,4931.0,180.161,180.3826,180.161,180.3634,4931.0
2021-03-24 11:55:00,187.2,187.2,186.86,187.04,4436.0,180.3826,180.3826,180.055,180.2285,4436.0
2021-03-24 12:00:00,187.08,187.42,187.0,187.3,5896.0,180.267,180.5946,180.1899,180.479,5896.0
2021-03-24 12:05:00,187.42,187.58,187.37,187.52,6153.0,180.5946,180.7488,180.5464,180.691,6153.0
2021-03-24 12:10:00,187.52,187.97,187.52,187.8,9289.0,180.691,181.1246,180.691,180.9608,9289.0
2021-03-24 12:15:00,187.84,188.47,187.82,188.39,17932.0,180.9993,181.6064,180.98,181.5293,17932.0
2021-03-24 12:20:00,188.38,188.48,188.19,188.48,15303.0,181.5197,181.616,181.3366,181.616,15303.0
2021-03-24 12:25:00,188.45,188.48,188.22,188.46,9588.0,181.5871,181.616,181.3655,181.5967,9588.0
2021-03-24 12:30:00,188.5,188.5,188.24,188.4,6101.0,181.6353,181.6353,181.3848,181.5389,6101.0
2021-03-24 12:35:00,188.42,188.9,188.42,188.88,9073.0,181.5582,182.0207,181.5582,182.0014,9073.0
2021-03-24 12:40:00,188.93,189.06,188.59,188.76,6387.0,182.0496,182.1749,181.722,181.8858,6387.0
2021-03-24 12:45:00,188.73,188.75,188.15,188.21,7089.0,181.8569,181.8762,181.298,181.3558,7089.0
2021-03-24 12:50:00,188.25,188.26,187.93,188.03,6798.0,181.3944,181.404,181.086,181.1824,6798.0
2021-03-24 12:55:00,188.06,188.26,188.03,188.18,6327.0,181.2113,181.404,181.1824,181.3269,6327.0
2021-03-24 13:00:00,188.23,188.23,187.9,187.9,6356.0,181.3751,181.3751,181.0571,181.0571,6356.0
2021-03-24 13:05:00,187.86,187.96,187.69,187.96,4149.0,181.0186,181.1149,180.8548,181.1149,4149.0
2021-03-24 13:10:00,187.9,187.97,187.54,187.59,8574.0,181.0571,181.1246,180.7102,180.7584,8574.0
2021-03-24 13:15:00,187.55,187.6,187.13,187.2,7480.0,180.7199,180.7681,180.3152,180.3826,7480.0
2021-03-24 13:20:00,187.11,187.32,187.1,187.3,6597.0,180.2959,180.4983,180.2863,180.479,6597.0
2021-03-24 13:25:00,187.3,187.36,187.2,187.25,6316.0,180.479,180.5368,180.3826,180.4308,6316.0
2021-03-24 13:30:00,187.26,187.58,187.26,187.5,5502.0,180.4404,180.7488,180.4404,180.6717,5502.0
2021-03-24 13:35:00,187.55,187.7,187.48,187.67,5399.0,180.7199,180.8644,180.6524,180.8355,5399.0
2021-03-24 13:40:00,187.61,187.69,187.03,187.04,4579.0,180.7777,180.8548,180.2188,180.2285,4579.0
2021-03-24 13:45:00,187.09,187.72,187.06,187.69,4319.0,180.2766,180.8837,180.2477,180.8548,4319.0
2021-03-24 13:50:00,187.8,187.94,187.75,187.75,4607.0,180.9608,181.0957,180.9126,180.9126,4607.0
2021-03-24 13:55:00,187.76,188.15,187.76,188.15,4653.0,180.9222,181.298,180.9222,181.298,4653.0
2021-03-24 14:00:00,188.11,188.11,187.59,187.59,3862.0,181.2595,181.2595,180.7584,180.7584,3862.0
2021-03-24 14:05:00,187.6,187.81,187.47,187.66,4808.0,180.7681,180.9704,180.6428,180.8259,4808.0
2021-03-24 14:10:00,187.67,187.75,187.55,187.6,3000.0,180.8355,180.9126,180.7199,180.7681,3000.0
2021-03-24 14:15:00,187.6,187.74,187.43,187.69,5619.0,180.7681,180.903,180.6042,180.8548,5619.0
2021-03-24 14:20:00,187.61,187.61,187.3,187.31,7019.0,180.7777,180.7777,180.479,180.4886,7019.0
2021-03-24 14:25:00,187.28,187.3,187.12,187.16,6681.0,180.4597,180.479,180.3055,180.3441,6681.0
2021-03-24 14:30:00,187.15,187.35,187.05,187.19,8627.0,180.3344,180.5272,180.2381,180.373,8627.0
2021-03-24 14:35:00,187.15,187.38,187.15,187.19,5676.0,180.3344,180.5561,180.3344,180.373,5676.0
2021-03-24 14:40:00,187.24,187.28,187.03,187.06,4974.0,180.4212,180.4597,180.2188,180.2477,4974.0
2021-03-24 14:45:00,187.12,187.29,186.82,187.17,30932.0,180.3055,180.4693,180.0165,180.3537,30932.0
2021-03-24 14:50:00,187.16,187.45,186.92,186.93,9965.0,180.3441,180.6235,180.1128,180.1225,9965.0
2021-03-24 14:55:00,186.9,187.27,186.87,187.02,9766.0,180.0935,180.4501,180.0646,180.2092,9766.0
2021-03-24 15:00:00,187.02,187.09,186.87,187.04,12827.0,180.2092,180.2766,180.0646,180.2285,12827.0
2021-03-24 15:05:00,187.0,187.19,186.89,186.89,9833.0,180.1899,180.373,180.0839,180.0839,9833.0
2021-03-24 15:10:00,186.9,187.12,186.78,187.01,11709.0,180.0935,180.3055,179.9779,180.1995,11709.0
2021-03-24 15:15:00,186.99,187.1,186.87,187.01,12750.0,180.1803,180.2863,180.0646,180.1995,12750.0
2021-03-24 15:20:00,187.05,187.05,186.57,186.83,9212.0,180.2381,180.2381,179.7756,180.0261,9212.0
2021-03-24 15:25:00,186.83,186.83,186.5,186.55,11654.0,180.0261,180.0261,179.7081,179.7563,11654.0
2021-03-24 15:30:00,186.53,186.55,185.76,185.76,15518.0,179.737,179.7563,178.9951,178.9951,15518.0
2021-03-24 15:35:00,185.71,185.94,185.48,185.5,18068.0,178.9469,179.1685,178.7253,178.7445,18068.0
2021-03-24 15:40:00,185.49,185.58,185.15,185.16,14107.0,178.7349,178.8216,178.4073,178.4169,14107.0
2021-03-24 15:45:00,185.17,185.44,185.09,185.12,28848.0,178.4266,178.6867,178.3495,178.3784,28848.0
2021-03-24 15:50:00,185.04,185.43,184.32,185.37,36294.0,178.3013,178.6771,177.6075,178.6193,36294.0
2021-03-24 15:55:00,185.24,185.36,184.57,184.57,68741.0,178.494,178.6096,177.8484,177.8484,68741.0
2021-03-25 09:30:00,184.96,185.01,183.26,183.32,15240.0,178.2242,178.2724,176.5861,176.6439,15240.0
2021-03-25 09:35:00,183.35,184.19,183.22,183.66,12826.0,176.6728,177.4822,176.5476,176.9715,12826.0
2021-03-25 09:40:00,183.5,184.0,183.5,183.84,16449.0,176.8174,177.2992,176.8174,177.145,16449.0
2021-03-25 09:45:00,183.79,184.62,183.68,184.59,15764.0,177.0968,177.8966,176.9908,177.8677,15764.0
2021-03-25 09:50:00,184.59,184.6,184.32,184.45,11945.0,177.8677,177.8773,177.6075,177.7328,11945.0
2021-03-25 09:55:00,184.46,185.28,184.44,185.14,13987.0,177.7424,178.5325,177.7231,178.3976,13987.0
2021-03-25 10:00:00,185.14,185.53,185.07,185.33,10514.0,178.3976,178.7734,178.3302,178.5807,10514.0
2021-03-25 10:05:00,185.25,185.97,185.2,185.97,5081.0,178.5036,179.1974,178.4555,179.1974,5081.0
2021-03-25 10:10:00,186.05,186.45,185.87,185.92,9757.0,179.2745,179.6599,179.1011,179.1492,9757.0
2021-03-25 10:15:00,185.94,186.13,185.51,185.94,10238.0,179.1685,179.3516,178.7542,179.1685,10238.0
2021-03-25 10:20:00,186.06,186.41,185.94,186.37,7540.0,179.2841,179.6214,179.1685,179.5829,7540.0
2021-03-25 10:25:00,186.29,186.76,186.29,186.38,6087.0,179.5058,179.9586,179.5058,179.5925,6087.0
2021-03-25 10:30:00,186.47,186.73,186.42,186.61,7056.0,179.6792,179.9297,179.631,179.8141,7056.0
2021-03-25 10:35:00,186.56,186.67,186.24,186.67,10832.0,179.7659,179.8719,179.4576,179.8719,10832.0
2021-03-25 10:40:00,186.67,186.78,186.38,186.67,11225.0,179.8719,179.9779,179.5925,179.8719,11225.0
2021-03-25 10:45:00,186.72,186.73,186.33,186.43,15360.0,179.9201,179.9297,179.5443,179.6407,15360.0
2021-03-25 10:50:00,186.43,186.57,186.34,186.4,10899.0,179.6407,179.7756,179.5539,179.6118,10899.0
2021-03-25 10:55:00,186.39,187.05,186.39,187.0,11236.0,179.6021,180.2381,179.6021,180.1899,11236.0
2021-03-25 11:00:00,187.06,187.06,186.0,186.0,8982.0,180.2477,180.2477,179.2263,179.2263,8982.0
2021-03-25 11:05:00,185.98,186.57,185.78,186.04,10157.0,179.2071,179.7756,179.0143,179.2649,10157.0
2021-03-25 11:10:00,186.06,187.08,186.06,186.84,30246.0,179.2841,180.267,179.2841,180.0357,30246.0
2021-03-25 11:15:00,186.86,186.91,186.49,186.88,17693.0,180.055,180.1032,179.6985,180.0743,17693.0
2021-03-25 11:20:00,186.89,186.97,186.85,186.97,2435.0,180.0839,180.161,180.0454,180.161,2435.0
2021-03-25 11:25:00,187.03,187.48,187.02,187.35,8366.0,180.2188,180.6524,180.2092,180.5272,8366.0
2021-03-25 11:30:00,187.29,187.7,187.29,187.5,7177.0,180.4693,180.8644,180.4693,180.6717,7177.0
2021-03-25 11:35:00,187.43,187.46,187.28,187.42,6226.0,180.6042,180.6332,180.4597,180.5946,6226.0
2021-03-25 11:40:00,187.42,187.42,186.69,186.74,5344.0,180.5946,180.5946,179.8912,179.9394,5344.0
2021-03-25 11:45:00,186.69,186.69,186.32,186.64,5438.0,179.8912,179.8912,179.5347,179.843,5438.0
2021-03-25 11:50:00,186.64,186.96,186.51,186.89,4460.0,179.843,180.1514,179.7178,180.0839,4460.0
2021-03-25 11:55:00,186.88,187.4,186.88,187.4,5540.0,180.0743,180.5753,180.0743,180.5753,5540.0
2021-03-25 12:00:00,187.46,187.86,187.4,187.63,4491.0,180.6332,181.0186,180.5753,180.797,4491.0
2021-03-25 12:05:00,187.63,187.81,187.43,187.43,5046.0,180.797,180.9704,180.6042,180.6042,5046.0
2021-03-25 12:10:00,187.43,187.62,187.3,187.3,4113.0,180.6042,180.7873,180.479,180.479,4113.0
2021-03-25 12:15:00,187.34,187.62,187.28,187.57,6644.0,180.5175,180.7873,180.4597,180.7391,6644.0
2021-03-25 12:20:00,187.59,187.72,187.36,187.68,5453.0,180.7584,180.8837,180.5368,180.8451,5453.0
2021-03-25 12:25:00,187.84,187.9,187.64,187.64,5109.0,180.9993,181.0571,180.8066,180.8066,5109.0
2021-03-25 12:30:00,187.7,188.36,187.69,188.33,6924.0,180.8644,181.5004,180.8548,181.4715,6924.0
2021-03-25 12:35:00,188.36,188.41,188.25,188.38,2913.0,181.5004,181.5486,181.3944,181.5197,2913.0
2021-03-25 12:40:00,188.42,188.56,188.35,188.53,5059.0,181.5582,181.6931,181.4907,181.6642,5059.0
2021-03-25 12:45:00,188.54,188.65,188.54,188.63,5704.0,181.6738,181.7798,181.6738,181.7605,5704.0
2021-03-25 12:50:00,188.55,188.67,188.55,188.59,4985.0,181.6835,181.7991,181.6835,181.722,4985.0
2021-03-25 12:55:00,188.58,188.58,188.41,188.43,4903.0,181.7124,181.7124,181.5486,181.5678,4903.0
2021-03-25 13:00:00,188.4,188.44,188.13,188.44,5953.0,181.5389,181.5775,181.2788,181.5775,5953.0
2021-03-25 13:05:00,188.5,188.77,188.4,188.52,12154.0,181.6353,181.8954,181.5389,181.6546,12154.0
2021-03-25 13:10:00,188.49,188.52,188.28,188.46,4381.0,181.6256,181.6546,181.4233,181.5967,4381.0
2021-03-25 13:15:00,188.46,188.48,187.74,187.81,13603.0,181.5967,181.616,180.903,180.9704,13603.0
2021-03-25 13:20:00,187.81,187.82,187.02,187.31,14919.0,180.9704,180.98,180.2092,180.4886,14919.0
2021-03-25 13:25:00,187.42,187.42,186.94,187.02,11867.0,180.5946,180.5946,180.1321,180.2092,11867.0
2021-03-25 13:30:00,187.02,187.15,186.87,186.92,6534.0,180.2092,180.3344,180.0646,180.1128,6534.0
2021-03-25 13:35:00,186.82,187.02,186.51,187.02,3846.0,180.0165,180.2092,179.7178,180.2092,3846.0
2021-03-25 13:40:00,187.05,187.31,186.89,187.08,9087.0,180.2381,180.4886,180.0839,180.267,9087.0
2021-03-25 13:45:00,187.13,187.26,186.92,187.01,8453.0,180.3152,180.4404,180.1128,180.1995,8453.0
2021-03-25 13:50:00,187.12,187.18,186.91,187.09,5440.0,180.3055,180.3634,180.1032,180.2766,5440.0
2021-03-25 13:55:00,187.12,187.14,186.87,186.93,3894.0,180.3055,180.3248,180.0646,180.1225,3894.0
2021-03-25 14:00:00,186.78,186.83,186.6,186.74,3182.0,179.9779,180.0261,179.8045,179.9394,3182.0
2021-03-25 14:05:00,186.73,187.12,186.71,187.04,3307.0,179.9297,180.3055,179.9105,180.2285,3307.0
2021-03-25 14:10:00,187.03,187.06,186.72,186.97,3059.0,180.2188,180.2477,179.9201,180.161,3059.0
2021-03-25 14:15:00,187.02,187.26,186.96,187.26,4200.0,180.2092,180.4404,180.1514,180.4404,4200.0
2021-03-25 14:20:00,187.26,187.33,187.14,187.28,4000.0,180.4404,180.5079,180.3248,180.4597,4000.0
2021-03-25 14:25:00,187.18,187.19,186.76,186.85,7018.0,180.3634,180.373,179.9586,180.0454,7018.0
2021-03-25 14:30:00,186.91,186.93,186.75,186.84,4119.0,180.1032,180.1225,179.949,180.0357,4119.0
2021-03-25 14:35:00,186.77,187.46,186.74,187.28,5849.0,179.9683,180.6332,179.9394,180.4597,5849.0
2021-03-25 14:40:00,187.22,187.59,187.22,187.54,4235.0,180.4019,180.7584,180.4019,180.7102,4235.0
2021-03-25 14:45:00,187.6,187.61,187.4,187.51,6002.0,180.7681,180.7777,180.5753,180.6813,6002.0
2021-03-25 14:50:00,187.56,187.56,187.24,187.4,7580.0,180.7295,180.7295,180.4212,180.5753,7580.0
2021-03-25 14:55:00,187.4,187.59,187.24,187.58,5286.0,180.5753,180.7584,180.4212,180.7488,5286.0
2021-03-25 15:00:00,187.6,187.63,187.45,187.62,5027.0,180.7681,180.797,180.6235,180.7873,5027.0
2021-03-25 15:05:00,187.63,187.66,187.05,187.05,8812.0,180.797,180.8259,180.2381,180.2381,8812.0
2021-03-25 15:10:00,187.09,187.58,187.07,187.43,9060.0,180.2766,180.7488,180.2574,180.6042,9060.0
2021-03-25 15:15:00,187.49,187.85,187.43,187.8,43009.0,180.6621,181.009,180.6042,180.9608,43009.0
2021-03-25 15:20:00,187.83,188.15,187.83,188.01,15137.0,180.9897,181.298,180.9897,181.1631,15137.0
2021-03-25 15:25:00,187.95,188.03,187.69,187.82,8293.0,181.1053,181.1824,180.8548,180.98,8293.0
2021-03-25 15:30:00,187.87,188.17,187.79,188.17,17787.0,181.0282,181.3173,180.9511,181.3173,17787.0
2021-03-25 15:35:00,188.17,188.21,187.82,187.83,30109.0,181.3173,181.3558,180.98,180.9897,30109.0
2021-03-25 15:40:00,187.83,188.18,187.68,187.69,22246.0,180.9897,181.3269,180.8451,180.8548,22246.0
2021-03-25 15:45:00,187.65,187.74,187.5,187.62,38836.0,180.8162,180.903,180.6717,180.7873,38836.0
2021-03-25 15:50:00,187.7,188.08,187.64,187.88,66437.0,180.8644,181.2306,180.8066,181.0379,66437.0
2021-03-25 15:55:00,187.84,187.86,187.28,187.29,88070.0,180.9993,181.0186,180.4597,180.4693,88070.0
2021-03-26 09:30:00,188.85,189.34,187.45,188.25,41683.0,181.9725,182.4447,180.6235,181.3944,41683.0
2021-03-26 09:35:00,188.54,188.83,188.09,188.48,87176.0,181.6738,181.9533,181.2402,181.616,87176.0
2021-03-26 09:40:00,188.48,189.29,188.16,188.86,10009.0,181.616,182.3965,181.3077,181.9822,10009.0
2021-03-26 09:45:00,188.86,189.32,188.78,189.23,25508.0,181.9822,182.4254,181.9051,182.3387,25508.0
2021-03-26 09:50:00,189.22,189.61,188.54,188.66,17831.0,182.3291,182.7049,181.6738,181.7895,17831.0
2021-03-26 09:55:00,188.66,188.66,188.25,188.34,13034.0,181.7895,181.7895,181.3944,181.4811,13034.0
2021-03-26 10:00:00,188.31,188.6,188.0,188.5,9008.0,181.4522,181.7316,181.1535,181.6353,9008.0
2021-03-26 10:05:00,188.63,188.63,187.89,188.0,23605.0,181.7605,181.7605,181.0475,181.1535,23605.0
2021-03-26 10:10:00,188.07,188.6,188.07,188.52,5897.0,181.2209,181.7316,181.2209,181.6546,5897.0
2021-03-26 10:15:00,188.66,189.5,188.63,189.38,32082.0,181.7895,182.5989,181.7605,182.4832,32082.0
2021-03-26 10:20:00,189.38,189.55,189.25,189.49,9469.0,182.4832,182.647,182.358,182.5892,9469.0
2021-03-26 10:25:00,189.49,190.22,189.46,190.14,34922.0,182.5892,183.2926,182.5603,183.2156,34922.0
2021-03-26 10:30:00,190.14,190.41,189.9,189.95,19525.0,183.2156,183.4757,182.9843,183.0325,19525.0
2021-03-26 10:35:00,189.95,189.95,188.81,188.81,9643.0,183.0325,183.0325,181.934,181.934,9643.0
2021-03-26 10:40:00,188.99,189.04,188.42,188.57,24976.0,182.1074,182.1556,181.5582,181.7027,24976.0
2021-03-26 10:45:00,188.57,188.65,187.36,187.67,18980.0,181.7027,181.7798,180.5368,180.8355,18980.0
2021-03-26 10:50:00,187.61,188.63,187.6,188.62,5788.0,180.7777,181.7605,180.7681,181.7509,5788.0
2021-03-26 10:55:00,188.74,188.76,188.4,188.58,8203.0,181.8665,181.8858,181.5389,181.7124,8203.0
2021-03-26 11:00:00,188.56,189.21,188.55,188.91,15953.0,181.6931,182.3194,181.6835,182.0304,15953.0
2021-03-26 11:05:00,188.83,188.91,188.07,188.08,4458.0,181.9533,182.0304,181.2209,181.2306,4458.0
2021-03-26 11:10:00,188.08,188.08,187.74,187.93,4440.0,181.2306,181.2306,180.903,181.086,4440.0
2021-03-26 11:15:00,187.93,187.99,187.55,187.78,5362.0,181.086,181.1439,180.7199,180.9415,5362.0
2021-03-26 11:20:00,187.78,188.15,187.74,187.99,5105.0,180.9415,181.298,180.903,181.1439,5105.0
2021-03-26 11:25:00,188.05,188.07,187.63,187.92,10480.0,181.2017,181.2209,180.797,181.0764,10480.0
2021-03-26 11:30:00,187.97,188.17,187.8,188.09,13327.0,181.1246,181.3173,180.9608,181.2402,13327.0
2021-03-26 11:35:00,188.07,188.13,187.97,188.1,8455.0,181.2209,181.2788,181.1246,181.2498,8455.0
2021-03-26 11:40:00,188.09,188.44,187.96,188.27,9265.0,181.2402,181.5775,181.1149,181.4137,9265.0
2021-03-26 11:45:00,188.37,188.55,188.2,188.43,6130.0,181.51,181.6835,181.3462,181.5678,6130.0
2021-03-26 11:50:00,188.47,188.49,188.2,188.2,6089.0,181.6064,181.6256,181.3462,181.3462,6089.0
2021-03-26 11:55:00,188.24,188.44,188.1,188.21,10739.0,181.3848,181.5775,181.2498,181.3558,10739.0
2021-03-26 12:00:00,188.11,188.78,188.11,188.61,6857.0,181.2595,181.9051,181.2595,181.7413,6857.0
2021-03-26 12:05:00,188.57,188.69,187.96,188.15,42123.0,181.7027,181.8184,181.1149,181.298,42123.0
2021-03-26 12:10:00,188.13,188.69,188.13,188.55,5953.0,181.2788,181.8184,181.2788,181.6835,5953.0
2021-03-26 12:15:00,188.57,189.01,188.57,188.99,6773.0,181.7027,182.1267,181.7027,182.1074,6773.0
2021-03-26 12:20:00,189.0,189.15,188.87,189.05,9406.0,182.1171,182.2616,181.9918,182.1653,9406.0
2021-03-26 12:25:00,189.06,189.17,188.89,189.17,6161.0,182.1749,182.2809,182.0111,182.2809,6161.0
2021-03-26 12:30:00,189.27,189.6,188.96,189.04,16603.0,182.3772,182.6952,182.0785,182.1556,16603.0
2021-03-26 12:35:00,189.04,189.64,188.85,189.64,28948.0,182.1556,182.7338,181.9725,182.7338,28948.0
2021-03-26 12:40:00,189.64,190.04,189.5,190.01,5451.0,182.7338,183.1192,182.5989,183.0903,5451.0
2021-03-26 12:45:00,190.06,190.09,189.67,189.91,7633.0,183.1385,183.1674,182.7627,182.9939,7633.0
2021-03-26 12:50:00,190.02,190.45,189.88,190.39,6803.0,183.0999,183.5143,182.965,183.4565,6803.0
2021-03-26 12:55:00,190.44,190.51,189.0,189.75,35210.0,183.5046,183.5721,182.1171,182.8398,35210.0
2021-03-26 13:00:00,189.83,190.23,189.67,190.06,5426.0,182.9168,183.3023,182.7627,183.1385,5426.0
2021-03-26 13:05:00,190.03,190.53,189.98,190.5,5090.0,183.1096,183.5914,183.0614,183.5624,5090.0
2021-03-26 13:10:00,190.5,190.5,189.84,189.87,8922.0,183.5624,183.5624,182.9265,182.9554,8922.0
2021-03-26 13:15:00,189.77,189.96,189.52,189.87,5423.0,182.859,183.0421,182.6181,182.9554,5423.0
2021-03-26 13:20:00,189.95,190.08,189.49,189.49,15690.0,183.0325,183.1577,182.5892,182.5892,15690.0
2021-03-26 13:25:00,189.53,189.87,189.52,189.6,6726.0,182.6278,182.9554,182.6181,182.6952,6726.0
2021-03-26 13:30:00,189.71,189.9,189.0,189.41,13066.0,182.8012,182.9843,182.1171,182.5121,13066.0
2021-03-26 13:35:00,189.48,189.66,189.35,189.43,5201.0,182.5796,182.753,182.4543,182.5314,5201.0
2021-03-26 13:40:00,189.48,189.61,189.28,189.38,10690.0,182.5796,182.7049,182.3869,182.4832,10690.0
2021-03-26 13:45:00,189.4,189.59,188.96,188.96,9136.0,182.5025,182.6856,182.0785,182.0785,9136.0
2021-03-26 13:50:00,189.05,189.44,189.05,189.31,4669.0,182.1653,182.541,182.1653,182.4158,4669.0
2021-03-26 13:55:00,189.45,189.63,189.39,189.56,3688.0,182.5507,182.7241,182.4929,182.6567,3688.0
2021-03-26 14:00:00,189.59,189.65,189.22,189.33,4644.0,182.6856,182.7434,182.3291,182.4351,4644.0
2021-03-26 14:05:00,189.4,189.42,189.03,189.23,2803.0,182.5025,182.5218,182.146,182.3387,2803.0
2021-03-26 14:10:00,189.23,189.27,188.74,188.74,4635.0,182.3387,182.3772,181.8665,181.8665,4635.0
2021-03-26 14:15:00,188.73,188.98,188.52,188.89,6301.0,181.8569,182.0978,181.6546,182.0111,6301.0
2021-03-26 14:20:00,188.92,189.48,188.86,189.35,4100.0,182.04,182.5796,181.9822,182.4543,4100.0
2021-03-26 14:25:00,189.39,189.64,189.2,189.56,7776.0,182.4929,182.7338,182.3098,182.6567,7776.0
2021-03-26 14:30:00,189.66,189.8,189.32,189.59,6346.0,182.753,182.8879,182.4254,182.6856,6346.0
2021-03-26 14:35:00,189.77,189.85,189.3,189.3,5100.0,182.859,182.9361,182.4061,182.4061,5100.0
2021-03-26 14:40:00,189.39,189.44,189.16,189.37,6126.0,182.4929,182.541,182.2712,182.4736,6126.0
2021-03-26 14:45:00,189.3,189.42,188.78,188.84,4105.0,182.4061,182.5218,181.9051,181.9629,4105.0
2021-03-26 14:50:00,188.8,189.78,188.73,189.62,6018.0,181.9244,182.8687,181.8569,182.7145,6018.0
2021-03-26 14:55:00,189.64,190.0,189.35,189.98,4792.0,182.7338,183.0807,182.4543,183.0614,4792.0
2021-03-26 15:00:00,189.99,190.14,189.85,189.86,7457.0,183.071,183.2156,182.9361,182.9458,7457.0
2021-03-26 15:05:00,189.81,189.95,189.24,189.24,5003.0,182.8976,183.0325,182.3483,182.3483,5003.0
2021-03-26 15:10:00,189.36,189.58,189.25,189.25,5042.0,182.464,182.676,182.358,182.358,5042.0
2021-03-26 15:15:00,189.12,189.64,189.12,189.63,5046.0,182.2327,182.7338,182.2327,182.7241,5046.0
2021-03-26 15:20:00,189.66,189.66,189.45,189.45,4195.0,182.753,182.753,182.5507,182.5507,4195.0
2021-03-26 15:25:00,189.45,189.45,189.2,189.26,6855.0,182.5507,182.5507,182.3098,182.3676,6855.0
2021-03-26 15:30:00,189.25,189.83,189.16,189.83,11989.0,182.358,182.9168,182.2712,182.9168,11989.0
2021-03-26 15:35:00,189.8,189.88,189.39,189.54,8415.0,182.8879,182.965,182.4929,182.6374,8415.0
2021-03-26 15:40:00,189.55,189.69,189.39,189.58,12503.0,182.647,182.7819,182.4929,182.676,12503.0
2021-03-26 15:45:00,189.56,189.76,189.39,189.76,8696.0,182.6567,182.8494,182.4929,182.8494,8696.0
2021-03-26 15:50:00,189.78,190.18,189.64,190.12,24746.0,182.8687,183.2541,182.7338,183.1963,24746.0
2021-03-26 15:55:00,190.19,191.26,190.14,191.06,85993.0,183.2637,184.2948,183.2156,184.1021,85993.0
2021-03-29 09:30:00,191.33,192.16,190.56,192.16,37898.0,184.3622,185.162,183.6203,185.162,37898.0
2021-03-29 09:35:00,191.92,192.41,191.92,192.03,6022.0,184.9307,185.4029,184.9307,185.0367,6022.0
2021-03-29 09:40:00,192.04,192.32,191.76,192.13,9283.0,185.0464,185.3162,184.7766,185.1331,9283.0
2021-03-29 09:45:00,192.13,192.68,192.05,192.17,7642.0,185.1331,185.6631,185.056,185.1716,7642.0
2021-03-29 09:50:00,192.02,192.17,191.59,191.74,44573.0,185.0271,185.1716,184.6128,184.7573,44573.0
2021-03-29 09:55:00,191.6,191.6,190.12,190.13,16680.0,184.6224,184.6224,183.1963,183.2059,16680.0
2021-03-29 10:00:00,190.12,190.3,189.58,190.21,9543.0,183.1963,183.3697,182.676,183.283,9543.0
2021-03-29 10:05:00,190.39,190.39,189.38,189.56,10043.0,183.4565,183.4565,182.4832,182.6567,10043.0
2021-03-29 10:10:00,189.74,190.1,189.53,190.1,10421.0,182.8301,183.177,182.6278,183.177,10421.0
2021-03-29 10:15:00,189.98,190.16,189.84,190.16,6540.0,183.0614,183.2348,182.9265,183.2348,6540.0
2021-03-29 10:20:00,190.01,190.03,189.34,189.54,12059.0,183.0903,183.1096,182.4447,182.6374,12059.0
2021-03-29 10:25:00,189.37,189.45,188.67,188.83,6169.0,182.4736,182.5507,181.7991,181.9533,6169.0
2021-03-29 10:30:00,188.69,188.92,188.19,188.22,7247.0,181.8184,182.04,181.3366,181.3655,7247.0
2021-03-29 10:35:00,188.28,188.42,187.71,187.86,15282.0,181.4233,181.5582,180.8741,181.0186,15282.0
2021-03-29 10:40:00,187.85,187.85,187.07,187.21,6249.0,181.009,181.009,180.2574,180.3923,6249.0
2021-03-29 10:45:00,187.15,187.44,186.86,187.06,11217.0,180.3344,180.6139,180.055,180.2477,11217.0
2021-03-29 10:50:00,187.06,187.15,186.24,186.24,9691.0,180.2477,180.3344,179.4576,179.4576,9691.0
2021-03-29 10:55:00,186.21,186.6,186.02,186.12,17261.0,179.4287,179.8045,179.2456,179.342,17261.0
2021-03-29 11:00:00,186.03,186.83,186.02,186.68,6603.0,179.2552,180.0261,179.2456,179.8816,6603.0
2021-03-29 11:05:00,186.67,186.67,186.15,186.56,9613.0,179.8719,179.8719,179.3709,179.7659,9613.0
2021-03-29 11:10:00,186.74,187.01,186.3,186.49,7600.0,179.9394,180.1995,179.5154,179.6985,7600.0
2021-03-29 11:15:00,186.48,187.01,186.45,186.84,7130.0,179.6888,180.1995,179.6599,180.0357,7130.0
2021-03-29 11:20:00,186.9,187.42,186.9,187.28,6437.0,180.0935,180.5946,180.0935,180.4597,6437.0
2021-03-29 11:25:00,187.28,187.54,187.12,187.12,8231.0,180.4597,180.7102,180.3055,180.3055,8231.0
2021-03-29 11:30:00,187.16,187.45,186.92,187.38,7362.0,180.3441,180.6235,180.1128,180.5561,7362.0
2021-03-29 11:35:00,187.31,187.42,187.02,187.16,4077.0,180.4886,180.5946,180.2092,180.3441,4077.0
2021-03-29 11:40:00,187.15,187.18,186.94,187.13,7755.0,180.3344,180.3634,180.1321,180.3152,7755.0
2021-03-29 11:45:00,187.1,187.18,186.68,186.74,4600.0,180.2863,180.3634,179.8816,179.9394,4600.0
2021-03-29 11:50:00,186.68,186.69,186.42,186.49,10819.0,179.8816,179.8912,179.631,179.6985,10819.0
2021-03-29 11:55:00,186.38,186.69,186.35,186.61,11559.0,179.5925,179.8912,179.5636,179.8141,11559.0
2021-03-29 12:00:00,186.61,186.8,186.4,186.49,10844.0,179.8141,179.9972,179.6118,179.6985,10844.0
2021-03-29 12:05:00,186.48,186.48,185.9,185.93,7301.0,179.6888,179.6888,179.13,179.1589,7301.0
2021-03-29 12:10:00,185.91,185.94,185.5,185.84,4582.0,179.1396,179.1685,178.7445,179.0722,4582.0
2021-03-29 12:15:00,185.89,186.0,185.79,185.85,4903.0,179.1203,179.2263,179.024,179.0818,4903.0
2021-03-29 12:20:00,185.92,186.24,185.74,186.15,9324.0,179.1492,179.4576,178.9758,179.3709,9324.0
2021-03-29 12:25:00,186.14,186.94,186.14,186.88,10117.0,179.3612,180.1321,179.3612,180.0743,10117.0
2021-03-29 12:30:00,186.94,187.27,186.67,187.23,16205.0,180.1321,180.4501,179.8719,180.4115,16205.0
2021-03-29 12:35:00,187.24,187.3,187.01,187.24,15085.0,180.4212,180.479,180.1995,180.4212,15085.0
2021-03-29 12:40:00,187.25,187.3,187.05,187.05,6218.0,180.4308,180.479,180.2381,180.2381,6218.0
2021-03-29 12:45:00,187.18,187.18,186.86,186.86,4849.0,180.3634,180.3634,180.055,180.055,4849.0
2021-03-29 12:50:00,186.89,187.14,186.76,187.14,7693.0,180.0839,180.3248,179.9586,180.3248,7693.0
2021-03-29 12:55:00,187.21,187.3,186.83,186.89,7617.0,180.3923,180.479,180.0261,180.0839,7617.0
2021-03-29 13:00:00,186.89,187.32,186.72,187.32,8646.0,180.0839,180.4983,179.9201,180.4983,8646.0
2021-03-29 13:05:00,187.35,187.45,186.86,186.89,7200.0,180.5272,180.6235,180.055,180.0839,7200.0
2021-03-29 13:10:00,186.93,187.18,186.83,186.98,5463.0,180.1225,180.3634,180.0261,180.1706,5463.0
2021-03-29 13:15:00,186.86,187.0,186.69,186.72,6239.0,180.055,180.1899,179.8912,179.9201,6239.0
2021-03-29 13:20:00,186.7,186.92,186.63,186.69,4230.0,179.9008,180.1128,179.8334,179.8912,4230.0
2021-03-29 13:25:00,186.61,186.74,186.46,186.59,4645.0,179.8141,179.9394,179.6696,179.7948,4645.0
2021-03-29 13:30:00,186.56,187.27,186.52,187.26,8473.0,179.7659,180.4501,179.7274,180.4404,8473.0
2021-03-29 13:35:00,187.26,187.26,186.89,186.99,6786.0,180.4404,180.4404,180.0839,180.1803,6786.0
2021-03-29 13:40:00,186.98,187.08,186.74,186.76,5108.0,180.1706,180.267,179.9394,179.9586,5108.0
2021-03-29 13:45:00,186.66,186.9,186.61,186.67,6998.0,179.8623,180.0935,179.8141,179.8719,6998.0
2021-03-29 13:50:00,186.65,186.94,186.6,186.6,5468.0,179.8527,180.1321,179.8045,179.8045,5468.0
2021-03-29 13:55:00,186.6,186.75,186.55,186.72,4361.0,179.8045,179.949,179.7563,179.9201,4361.0
2021-03-29 14:00:00,186.6,186.74,186.48,186.67,6660.0,179.8045,179.9394,179.6888,179.8719,6660.0
2021-03-29 14:05:00,186.66,187.16,186.64,187.16,6052.0,179.8623,180.3441,179.843,180.3441,6052.0
2021-03-29 14:10:00,187.17,187.63,187.06,187.63,7767.0,180.3537,180.797,180.2477,180.797,7767.0
2021-03-29 14:15:00,187.55,187.57,187.44,187.54,6761.0,180.7199,180.7391,180.6139,180.7102,6761.0
2021-03-29 14:20:00,187.56,187.84,187.56,187.75,8678.0,180.7295,180.9993,180.7295,180.9126,8678.0
2021-03-29 14:25:00,187.8,188.04,187.79,187.99,7562.0,180.9608,181.192,180.9511,181.1439,7562.0
2021-03-29 14:30:00,187.93,187.96,187.5,187.59,8335.0,181.086,181.1149,180.6717,180.7584,8335.0
2021-03-29 14:35:00,187.52,187.52,187.25,187.37,6422.0,180.691,180.691,180.4308,180.5464,6422.0
2021-03-29 14:40:00,187.37,187.66,187.32,187.65,4757.0,180.5464,180.8259,180.4983,180.8162,4757.0
2021-03-29 14:45:00,187.7,187.84,187.51,187.77,7347.0,180.8644,180.9993,180.6813,180.9319,7347.0
2021-03-29 14:50:00,187.72,187.94,187.66,187.88,4882.0,180.8837,181.0957,180.8259,181.0379,4882.0
2021-03-29 14:55:00,187.84,187.85,187.45,187.71,10898.0,180.9993,181.009,180.6235,180.8741,10898.0
2021-03-29 15:00:00,187.74,188.09,187.72,188.08,8579.0,180.903,181.2402,180.8837,181.2306,8579.0
2021-03-29 15:05:00,188.0,188.2,188.0,188.15,14955.0,181.1535,181.3462,181.1535,181.298,14955.0
2021-03-29 15:10:00,188.14,188.7,188.09,188.7,14375.0,181.2884,181.828,181.2402,181.828,14375.0
2021-03-29 15:15:00,188.7,188.79,188.58,188.61,13285.0,181.828,181.9147,181.7124,181.7413,13285.0
2021-03-29 15:20:00,188.56,188.85,188.56,188.57,14121.0,181.6931,181.9725,181.6931,181.7027,14121.0
2021-03-29 15:25:00,188.64,188.81,188.6,188.81,12779.0,181.7702,181.934,181.7316,181.934,12779.0
2021-03-29 15:30:00,188.81,188.88,188.28,188.39,15845.0,181.934,182.0014,181.4233,181.5293,15845.0
2021-03-29 15:35:00,188.37,188.52,188.3,188.47,22403.0,181.51,181.6546,181.4426,181.6064,22403.0
2021-03-29 15:40:00,188.48,188.48,188.09,188.12,22388.0,181.616,181.616,181.2402,181.2691,22388.0
2021-03-29 15:45:00,188.12,188.17,187.77,187.77,10539.0,181.2691,181.3173,180.9319,180.9319,10539.0
2021-03-29 15:50:00,187.57,187.9,187.54,187.66,30310.0,180.7391,181.0571,180.7102,180.8259,30310.0
2021-03-29 15:55:00,187.61,187.63,186.94,187.29,93405.0,180.7777,180.797,180.1321,180.4693,93405.0
2021-03-30 09:30:00,186.73,187.0,186.41,187.0,12227.0,179.9297,180.1899,179.6214,180.1899,12227.0
2021-03-30 09:35:00,187.0,187.41,186.84,187.17,9053.0,180.1899,180.585,180.0357,180.3537,9053.0
2021-03-30 09:40:00,187.17,187.29,186.94,187.08,9487.0,180.3537,180.4693,180.1321,180.267,9487.0
2021-03-30 09:45:00,187.24,187.24,186.27,186.42,11112.0,180.4212,180.4212,179.4865,179.631,11112.0
2021-03-30 09:50:00,186.51,187.0,186.4,187.0,9777.0,179.7178,180.1899,179.6118,180.1899,9777.0
2021-03-30 09:55:00,187.04,188.08,187.04,187.96,8216.0,180.2285,181.2306,180.2285,181.1149,8216.0
2021-03-30 10:00:00,187.96,187.96,187.6,187.6,7230.0,181.1149,181.1149,180.7681,180.7681,7230.0
2021-03-30 10:05:00,187.56,188.12,187.56,188.04,6843.0,180.7295,181.2691,180.7295,181.192,6843.0
2021-03-30 10:10:00,187.9,188.47,187.87,188.15,6546.0,181.0571,181.6064,181.0282,181.298,6546.0
2021-03-30 10:15:00,188.21,188.25,188.03,188.25,5090.0,181.3558,181.3944,181.1824,181.3944,5090.0
2021-03-30 10:20:00,188.26,188.3,187.72,188.13,8037.0,181.404,181.4426,180.8837,181.2788,8037.0
2021-03-30 10:25:00,188.15,188.76,188.07,188.66,8012.0,181.298,181.8858,181.2209,181.7895,8012.0
2021-03-30 10:30:00,188.7,188.93,188.55,188.58,11877.0,181.828,182.0496,181.6835,181.7124,11877.0
2021-03-30 10:35:00,188.58,188.75,188.34,188.46,8041.0,181.7124,181.8762,181.4811,181.5967,8041.0
2021-03-30 10:40:00,188.52,188.55,187.89,187.89,5920.0,181.6546,181.6835,181.0475,181.0475,5920.0
2021-03-30 10:45:00,187.89,187.9,187.35,187.67,16202.0,181.0475,181.0571,180.5272,180.8355,16202.0
2021-03-30 10:50:00,187.47,187.67,187.36,187.44,14417.0,180.6428,180.8355,180.5368,180.6139,14417.0
2021-03-30 10:55:00,187.32,187.57,187.17,187.46,15347.0,180.4983,180.7391,180.3537,180.6332,15347.0
2021-03-30 11:00:00,187.52,187.85,187.45,187.56,10657.0,180.691,181.009,180.6235,180.7295,10657.0
2021-03-30 11:05:00,187.58,187.65,187.48,187.6,8654.0,180.7488,180.8162,180.6524,180.7681,8654.0
2021-03-30 11:10:00,187.56,188.07,187.55,187.97,9393.0,180.7295,181.2209,180.7199,181.1246,9393.0
2021-03-30 11:15:00,187.94,188.07,187.74,188.04,12343.0,181.0957,181.2209,180.903,181.192,12343.0
2021-03-30 11:20:00,188.0,188.1,187.68,187.79,8412.0,181.1535,181.2498,180.8451,180.9511,8412.0
2021-03-30 11:25:00,187.79,188.01,187.58,188.01,8814.0,180.9511,181.1631,180.7488,181.1631,8814.0
2021-03-30 11:30:00,188.01,188.01,187.82,187.83,5584.0,181.1631,181.1631,180.98,180.9897,5584.0
2021-03-30 11:35:00,187.83,187.93,187.41,187.42,5400.0,180.9897,181.086,180.585,180.5946,5400.0
2021-03-30 11:40:00,187.5,187.56,187.27,187.47,10838.0,180.6717,180.7295,180.4501,180.6428,10838.0
2021-03-30 11:45:00,187.48,187.8,187.48,187.59,16330.0,180.6524,180.9608,180.6524,180.7584,16330.0
2021-03-30 11:50:00,187.59,187.59,186.76,186.87,17366.0,180.7584,180.7584,179.9586,180.0646,17366.0
2021-03-30 11:55:00,186.81,187.32,186.8,187.31,8520.0,180.0068,180.4983,179.9972,180.4886,8520.0
2021-03-30 12:00:00,187.23,187.46,187.14,187.26,11826.0,180.4115,180.6332,180.3248,180.4404,11826.0
2021-03-30 12:05:00,187.31,187.57,187.26,187.57,6101.0,180.4886,180.7391,180.4404,180.7391,6101.0
2021-03-30 12:10:00,187.52,187.8,187.52,187.8,5742.0,180.691,180.9608,180.691,180.9608,5742.0
2021-03-30 12:15:00,187.8,187.88,187.69,187.83,6063.0,180.9608,181.0379,180.8548,180.9897,6063.0
2021-03-30 12:20:00,187.79,188.11,187.68,188.01,10800.0,180.9511,181.2595,180.8451,181.1631,10800.0
2021-03-30 12:25:00,188.01,188.4,187.92,188.24,6717.0,181.1631,181.5389,181.0764,181.3848,6717.0
2021-03-30 12:30:00,188.25,188.48,188.17,188.46,7608.0,181.3944,181.616,181.3173,181.5967,7608.0
2021-03-30 12:35:00,188.43,188.74,188.39,188.68,7116.0,181.5678,181.8665,181.5293,181.8087,7116.0
2021-03-30 12:40:00,188.62,188.66,188.36,188.43,4160.0,181.7509,181.7895,181.5004,181.5678,4160.0
2021-03-30 12:45:00,188.36,188.59,188.33,188.51,5792.0,181.5004,181.722,181.4715,181.6449,5792.0
2021-03-30 12:50:00,188.49,188.57,188.4,188.47,6141.0,181.6256,181.7027,181.5389,181.6064,6141.0
2021-03-30 12:55:00,188.45,188.7,188.44,188.6,6486.0,181.5871,181.828,181.5775,181.7316,6486.0
2021-03-30 13:00:00,188.6,188.8,188.58,188.72,14785.0,181.7316,181.9244,181.7124,181.8473,14785.0
2021-03-30 13:05:00,188.65,188.65,188.19,188.19,5137.0,181.7798,181.7798,181.3366,181.3366,5137.0
2021-03-30 13:10:00,188.25,188.48,188.17,188.4,5942.0,181.3944,181.616,181.3173,181.5389,5942.0
2021-03-30 13:15:00,188.43,188.56,188.4,188.52,7315.0,181.5678,181.6931,181.5389,181.6546,7315.0
2021-03-30 13:20:00,188.51,188.55,188.32,188.43,9779.0,181.6449,181.6835,181.4618,181.5678,9779.0
2021-03-30 13:25:00,188.46,188.46,188.33,188.4,11071.0,181.5967,181.5967,181.4715,181.5389,11071.0
2021-03-30 13:30:00,188.41,188.46,188.32,188.39,6309.0,181.5486,181.5967,181.4618,181.5293,6309.0
2021-03-30 13:35:00,188.39,188.75,188.38,188.69,7063.0,181.5293,181.8762,181.5197,181.8184,7063.0
2021-03-30 13:40:00,188.69,188.75,188.62,188.62,4437.0,181.8184,181.8762,181.7509,181.7509,4437.0
2021-03-30 13:45:00,188.62,188.79,188.55,188.56,5294.0,181.7509,181.9147,181.6835,181.6931,5294.0
2021-03-30 13:50:00,188.64,188.7,188.49,188.69,7685.0,181.7702,181.828,181.6256,181.8184,7685.0
2021-03-30 13:55:00,188.69,188.8,188.6,188.72,6212.0,181.8184,181.9244,181.7316,181.8473,6212.0
2021-03-30 14:00:00,188.68,188.68,188.4,188.62,5994.0,181.8087,181.8087,181.5389,181.7509,5994.0
2021-03-30 14:05:00,188.65,189.05,188.61,188.99,21206.0,181.7798,182.1653,181.7413,182.1074,21206.0
2021-03-30 14:10:00,188.94,189.11,188.87,189.05,6029.0,182.0593,182.2231,181.9918,182.1653,6029.0
2021-03-30 14:15:00,189.12,189.14,188.99,189.12,7203.0,182.2327,182.252,182.1074,182.2327,7203.0
2021-03-30 14:20:00,189.14,189.2,189.03,189.08,6345.0,182.252,182.3098,182.146,182.1942,6345.0
2021-03-30 14:25:00,189.12,189.51,189.12,189.5,7151.0,182.2327,182.6085,182.2327,182.5989,7151.0
2021-03-30 14:30:00,189.44,189.84,189.41,189.69,7527.0,182.541,182.9265,182.5121,182.7819,7527.0
2021-03-30 14:35:00,189.74,189.74,189.4,189.44,7519.0,182.8301,182.8301,182.5025,182.541,7519.0
2021-03-30 14:40:00,189.39,189.56,189.22,189.45,5879.0,182.4929,182.6567,182.3291,182.5507,5879.0
2021-03-30 14:45:00,189.44,189.76,189.4,189.75,9779.0,182.541,182.8494,182.5025,182.8398,9779.0
2021-03-30 14:50:00,189.75,189.93,189.66,189.87,6051.0,182.8398,183.0132,182.753,182.9554,6051.0
2021-03-30 14:55:00,189.89,190.14,189.76,190.02,16764.0,182.9747,183.2156,182.8494,183.0999,16764.0
2021-03-30 15:00:00,190.02,190.15,189.85,190.08,11364.0,183.0999,183.2252,182.9361,183.1577,11364.0
2021-03-30 15:05:00,190.08,190.09,189.78,189.78,10163.0,183.1577,183.1674,182.8687,182.8687,10163.0
2021-03-30 15:10:00,189.72,189.87,189.72,189.81,7086.0,182.8109,182.9554,182.8109,182.8976,7086.0
2021-03-30 15:15:00,189.87,189.95,189.8,189.89,8153.0,182.9554,183.0325,182.8879,182.9747,8153.0
2021-03-30 15:20:00,189.89,190.27,189.86,190.23,16307.0,182.9747,183.3408,182.9458,183.3023,16307.0
2021-03-30 15:25:00,190.23,190.23,189.93,189.99,12003.0,183.3023,183.3023,183.0132,183.071,12003.0
2021-03-30 15:30:00,189.98,190.18,189.96,190.06,14044.0,183.0614,183.2541,183.0421,183.1385,14044.0
2021-03-30 15:35:00,190.03,190.07,189.67,189.69,15410.0,183.1096,183.1481,182.7627,182.7819,15410.0
2021-03-30 15:40:00,189.68,189.71,189.11,189.16,17528.0,182.7723,182.8012,182.2231,182.2712,17528.0
2021-03-30 15:45:00,189.1,189.18,188.77,188.89,22282.0,182.2134,182.2905,181.8954,182.0111,22282.0
2021-03-30 15:50:00,188.85,188.89,188.5,188.56,42092.0,181.9725,182.0111,181.6353,181.6931,42092.0
2021-03-30 15:55:00,188.51,188.81,188.24,188.54,104239.0,181.6449,181.934,181.3848,181.6738,104239.0
2021-03-31 09:30:00,189.05,190.62,188.67,190.52,20249.0,182.1653,183.6781,181.7991,183.5817,20249.0
2021-03-31 09:35:00,190.65,191.42,190.43,191.17,11005.0,183.707,184.4489,183.495,184.208,11005.0
2021-03-31 09:40:00,191.28,191.28,190.35,191.01,9694.0,184.314,184.314,183.4179,184.0539,9694.0
2021-03-31 09:45:00,191.16,191.16,189.96,190.06,10026.0,184.1984,184.1984,183.0421,183.1385,10026.0
2021-03-31 09:50:00,190.17,190.3,189.44,189.65,9235.0,183.2445,183.3697,182.541,182.7434,9235.0
2021-03-31 09:55:00,189.65,190.19,189.63,189.81,7812.0,182.7434,183.2637,182.7241,182.8976,7812.0
2021-03-31 10:00:00,189.99,190.16,189.07,189.07,16831.0,183.071,183.2348,182.1845,182.1845,16831.0
2021-03-31 10:05:00,189.23,189.26,188.48,188.6,11616.0,182.3387,182.3676,181.616,181.7316,11616.0
2021-03-31 10:10:00,188.6,189.28,188.28,189.21,12460.0,181.7316,182.3869,181.4233,182.3194,12460.0
2021-03-31 10:15:00,189.13,189.13,188.44,188.65,10285.0,182.2423,182.2423,181.5775,181.7798,10285.0
2021-03-31 10:20:00,188.48,188.48,188.02,188.03,6336.0,181.616,181.616,181.1728,181.1824,6336.0
2021-03-31 10:25:00,188.03,188.03,187.73,187.88,9148.0,181.1824,181.1824,180.8933,181.0379,9148.0
2021-03-31 10:30:00,187.88,188.07,186.97,186.98,22971.0,181.0379,181.2209,180.161,180.1706,22971.0
2021-03-31 10:35:00,186.98,187.29,186.78,187.29,20055.0,180.1706,180.4693,179.9779,180.4693,20055.0
2021-03-31 10:40:00,187.39,187.54,187.24,187.35,13963.0,180.5657,180.7102,180.4212,180.5272,13963.0
2021-03-31 10:45:00,187.39,187.39,186.97,187.17,9385.0,180.5657,180.5657,180.161,180.3537,9385.0
2021-03-31 10:50:00,187.18,188.1,187.14,188.1,9749.0,180.3634,181.2498,180.3248,181.2498,9749.0
2021-03-31 10:55:00,188.06,188.32,187.65,188.12,12801.0,181.2113,181.4618,180.8162,181.2691,12801.0
2021-03-31 11:00:00,188.22,188.32,187.81,188.06,12064.0,181.3655,181.4618,180.9704,181.2113,12064.0
2021-03-31 11:05:00,188.01,188.28,187.92,188.16,11009.0,181.1631,181.4233,181.0764,181.3077,11009.0
2021-03-31 11:10:00,188.23,188.3,188.1,188.29,7641.0,181.3751,181.4426,181.2498,181.4329,7641.0
2021-03-31 11:15:00,188.29,188.29,187.83,187.96,9065.0,181.4329,181.4329,180.9897,181.1149,9065.0
2021-03-31 11:20:00,187.92,188.09,187.32,188.06,25248.0,181.0764,181.2402,180.4983,181.2113,25248.0
2021-03-31 11:25:00,188.14,188.28,188.04,188.16,5443.0,181.2884,181.4233,181.192,181.3077,5443.0
2021-03-31 11:30:00,188.15,188.51,188.15,188.22,7220.0,181.298,181.6449,181.298,181.3655,7220.0
2021-03-31 11:35:00,188.22,188.73,188.22,188.73,6076.0,181.3655,181.8569,181.3655,181.8569,6076.0
2021-03-31 11:40:00,188.73,188.74,188.4,188.44,5700.0,181.8569,181.8665,181.5389,181.5775,5700.0
2021-03-31 11:45:00,188.5,188.69,188.38,188.67,5987.0,181.6353,181.8184,181.5197,181.7991,5987.0
2021-03-31 11:50:00,188.63,189.0,188.54,188.58,6662.0,181.7605,182.1171,181.6738,181.7124,6662.0
2021-03-31 11:55:00,188.59,188.67,188.23,188.28,5578.0,181.722,181.7991,181.3751,181.4233,5578.0
2021-03-31 12:00:00,188.28,188.31,188.04,188.25,6710.0,181.4233,181.4522,181.192,181.3944,6710.0
2021-03-31 12:05:00,188.25,188.34,188.06,188.33,8147.0,181.3944,181.4811,181.2113,181.4715,8147.0
2021-03-31 12:10:00,188.33,188.39,188.17,188.23,7417.0,181.4715,181.5293,181.3173,181.3751,7417.0
2021-03-31 12:15:00,188.27,188.46,188.08,188.41,8692.0,181.4137,181.5967,181.2306,181.5486,8692.0
2021-03-31 12:20:00,188.44,188.56,188.4,188.5,10285.0,181.5775,181.6931,181.5389,181.6353,10285.0
2021-03-31 12:25:00,188.52,188.77,188.46,188.77,7416.0,181.6546,181.8954,181.5967,181.8954,7416.0
2021-03-31 12:30:00,188.81,189.14,188.77,189.09,8579.0,181.934,182.252,181.8954,182.2038,8579.0
2021-03-31 12:35:00,189.15,189.24,188.99,188.99,8450.0,182.2616,182.3483,182.1074,182.1074,8450.0
2021-03-31 12:40:00,188.94,189.31,188.94,189.27,5050.0,182.0593,182.4158,182.0593,182.3772,5050.0
2021-03-31 12:45:00,189.31,189.43,189.27,189.34,6218.0,182.4158,182.5314,182.3772,182.4447,6218.0
2021-03-31 12:50:00,189.35,189.67,189.35,189.53,3901.0,182.4543,182.7627,182.4543,182.6278,3901.0
2021-03-31 12:55:00,189.55,189.59,189.36,189.45,4436.0,182.647,182.6856,182.464,182.5507,4436.0
2021-03-31 13:00:00,189.51,189.82,189.45,189.74,5583.0,182.6085,182.9072,182.5507,182.8301,5583.0
2021-03-31 13:05:00,189.75,189.84,189.64,189.83,3586.0,182.8398,182.9265,182.7338,182.9168,3586.0
2021-03-31 13:10:00,189.86,189.99,189.8,189.93,4256.0,182.9458,183.071,182.8879,183.0132,4256.0
2021-03-31 13:15:00,189.93,189.99,189.76,189.86,6587.0,183.0132,183.071,182.8494,182.9458,6587.0
2021-03-31 13:20:00,189.9,189.96,189.77,189.79,6516.0,182.9843,183.0421,182.859,182.8783,6516.0
2021-03-31 13:25:00,189.86,190.0,189.78,189.98,6255.0,182.9458,183.0807,182.8687,183.0614,6255.0
2021-03-31 13:30:00,190.07,190.49,190.04,190.43,8334.0,183.1481,183.5528,183.1192,183.495,8334.0
2021-03-31 13:35:00,190.44,190.58,190.35,190.54,8162.0,183.5046,183.6395,183.4179,183.601,8162.0
2021-03-31 13:40:00,190.54,190.56,190.23,190.26,4333.0,183.601,183.6203,183.3023,183.3312,4333.0
2021-03-31 13:45:00,190.27,190.48,190.07,190.07,14301.0,183.3408,183.5432,183.1481,183.1481,14301.0
2021-03-31 13:50:00,190.14,190.26,189.72,189.83,11075.0,183.2156,183.3312,182.8109,182.9168,11075.0
2021-03-31 13:55:00,189.87,189.91,189.56,189.78,8183.0,182.9554,182.9939,182.6567,182.8687,8183.0
2021-03-31 14:00:00,189.81,190.03,189.67,189.85,7677.0,182.8976,183.1096,182.7627,182.9361,7677.0
2021-03-31 14:05:00,189.85,190.03,189.44,189.44,9834.0,182.9361,183.1096,182.541,182.541,9834.0
2021-03-31 14:10:00,189.5,189.62,189.38,189.51,8059.0,182.5989,182.7145,182.4832,182.6085,8059.0
2021-03-31 14:15:00,189.52,189.52,189.08,189.14,10525.0,182.6181,182.6181,182.1942,182.252,10525.0
2021-03-31 14:20:00,189.16,189.25,188.96,189.11,7199.0,182.2712,182.358,182.0785,182.2231,7199.0
2021-03-31 14:25:00,189.11,189.34,189.06,189.08,9586.0,182.2231,182.4447,182.1749,182.1942,9586.0
2021-03-31 14:30:00,189.05,189.52,189.05,189.21,10897.0,182.1653,182.6181,182.1653,182.3194,10897.0
2021-03-31 14:35:00,189.22,189.42,189.16,189.3,7661.0,182.3291,182.5218,182.2712,182.4061,7661.0
2021-03-31 14:40:00,189.32,189.57,189.1,189.53,8827.0,182.4254,182.6663,182.2134,182.6278,8827.0
2021-03-31 14:45:00,189.61,189.61,189.2,189.27,7113.0,182.7049,182.7049,182.3098,182.3772,7113.0
2021-03-31 14:50:00,189.21,189.38,189.12,189.22,7112.0,182.3194,182.4832,182.2327,182.3291,7112.0
2021-03-31 14:55:00,189.18,189.4,189.06,189.06,7310.0,182.2905,182.5025,182.1749,182.1749,7310.0
2021-03-31 15:00:00,189.09,189.18,188.78,189.09,7870.0,182.2038,182.2905,181.9051,182.2038,7870.0
2021-03-31 15:05:00,189.09,189.15,188.83,188.97,8422.0,182.2038,182.2616,181.9533,182.0882,8422.0
2021-03-31 15:10:00,188.99,189.07,188.8,189.04,11105.0,182.1074,182.1845,181.9244,182.1556,11105.0
2021-03-31 15:15:00,189.15,189.47,189.15,189.28,9152.0,182.2616,182.57,182.2616,182.3869,9152.0
2021-03-31 15:20:00,189.31,189.48,189.15,189.37,11599.0,182.4158,182.5796,182.2616,182.4736,11599.0
2021-03-31 15:25:00,189.4,189.76,189.4,189.53,18809.0,182.5025,182.8494,182.5025,182.6278,18809.0
2021-03-31 15:30:00,189.53,189.68,189.38,189.5,13349.0,182.6278,182.7723,182.4832,182.5989,13349.0
2021-03-31 15:35:00,189.46,189.51,188.93,188.94,17982.0,182.5603,182.6085,182.0496,182.0593,17982.0
2021-03-31 15:40:00,188.89,189.3,188.8,189.08,11155.0,182.0111,182.4061,181.9244,182.1942,11155.0
2021-03-31 15:45:00,189.14,189.19,188.87,189.05,15010.0,182.252,182.3002,181.9918,182.1653,15010.0
2021-03-31 15:50:00,189.09,189.32,188.67,189.05,34261.0,182.2038,182.4254,181.7991,182.1653,34261.0
2021-03-31 15:55:00,188.97,189.07,188.31,188.36,100233.0,182.0882,182.1845,181.4522,181.5004,100233.0
2021-04-01 09:30:00,188.26,188.94,186.15,186.96,28583.0,181.404,182.0593,179.3709,180.1514,28583.0
2021-04-01 09:35:00,187.05,187.05,186.0,186.25,10342.0,180.2381,180.2381,179.2263,179.4672,10342.0
2021-04-01 09:40:00,186.25,186.73,185.69,185.71,23923.0,179.4672,179.9297,178.9276,178.9469,23923.0
2021-04-01 09:45:00,185.79,185.8,185.42,185.79,14792.0,179.024,179.0336,178.6674,179.024,14792.0
2021-04-01 09:50:00,185.74,186.0,185.41,185.92,23550.0,178.9758,179.2263,178.6578,179.1492,23550.0
2021-04-01 09:55:00,185.91,186.27,185.91,186.22,56138.0,179.1396,179.4865,179.1396,179.4383,56138.0
2021-04-01 10:00:00,186.18,186.59,186.0,186.59,27620.0,179.3998,179.7948,179.2263,179.7948,27620.0
2021-04-01 10:05:00,186.58,186.8,186.0,186.15,19758.0,179.7852,179.9972,179.2263,179.3709,19758.0
2021-04-01 10:10:00,186.2,186.2,185.9,186.06,18386.0,179.419,179.419,179.13,179.2841,18386.0
2021-04-01 10:15:00,186.15,186.51,186.14,186.31,10922.0,179.3709,179.7178,179.3612,179.525,10922.0
2021-04-01 10:20:00,186.45,186.45,186.12,186.28,6883.0,179.6599,179.6599,179.342,179.4961,6883.0
2021-04-01 10:25:00,186.38,186.95,186.31,186.74,7243.0,179.5925,180.1417,179.525,179.9394,7243.0
2021-04-01 10:30:00,186.81,187.31,186.74,187.2,8585.0,180.0068,180.4886,179.9394,180.3826,8585.0
2021-04-01 10:35:00,187.2,187.82,187.08,187.79,11038.0,180.3826,180.98,180.267,180.9511,11038.0
2021-04-01 10:40:00,187.71,187.91,187.46,187.81,6761.0,180.8741,181.0668,180.6332,180.9704,6761.0
2021-04-01 10:45:00,187.81,187.88,187.68,187.71,5157.0,180.9704,181.0379,180.8451,180.8741,5157.0
2021-04-01 10:50:00,187.56,187.8,187.46,187.46,6358.0,180.7295,180.9608,180.6332,180.6332,6358.0
2021-04-01 10:55:00,187.46,187.98,187.46,187.92,6551.0,180.6332,181.1342,180.6332,181.0764,6551.0
2021-04-01 11:00:00,187.88,187.91,187.62,187.78,9594.0,181.0379,181.0668,180.7873,180.9415,9594.0
2021-04-01 11:05:00,187.77,187.77,187.51,187.58,4468.0,180.9319,180.9319,180.6813,180.7488,4468.0
2021-04-01 11:10:00,187.52,187.58,187.23,187.24,7764.0,180.691,180.7488,180.4115,180.4212,7764.0
2021-04-01 11:15:00,187.24,187.47,187.16,187.47,6501.0,180.4212,180.6428,180.3441,180.6428,6501.0
2021-04-01 11:20:00,187.46,187.5,187.34,187.41,7545.0,180.6332,180.6717,180.5175,180.585,7545.0
2021-04-01 11:25:00,187.43,187.58,187.39,187.48,6923.0,180.6042,180.7488,180.5657,180.6524,6923.0
2021-04-01 11:30:00,187.54,187.93,187.54,187.9,4168.0,180.7102,181.086,180.7102,181.0571,4168.0
2021-04-01 11:35:00,187.95,188.4,187.9,188.38,5505.0,181.1053,181.5389,181.0571,181.5197,5505.0
2021-04-01 11:40:00,188.37,188.59,188.22,188.22,6140.0,181.51,181.722,181.3655,181.3655,6140.0
2021-04-01 11:45:00,188.22,188.22,187.95,187.99,3400.0,181.3655,181.3655,181.1053,181.1439,3400.0
2021-04-01 11:50:00,187.95,188.02,187.86,187.86,2800.0,181.1053,181.1728,181.0186,181.0186,2800.0
2021-04-01 11:55:00,187.86,187.86,187.3,187.48,6441.0,181.0186,181.0186,180.479,180.6524,6441.0
2021-04-01 12:00:00,187.67,187.71,187.57,187.59,3256.0,180.8355,180.8741,180.7391,180.7584,3256.0
2021-04-01 12:05:00,187.54,187.84,187.54,187.77,5276.0,180.7102,180.9993,180.7102,180.9319,5276.0
2021-04-01 12:10:00,187.84,187.91,187.71,187.73,5528.0,180.9993,181.0668,180.8741,180.8933,5528.0
2021-04-01 12:15:00,187.72,187.72,187.46,187.55,6421.0,180.8837,180.8837,180.6332,180.7199,6421.0
2021-04-01 12:20:00,187.55,187.61,187.44,187.44,6443.0,180.7199,180.7777,180.6139,180.6139,6443.0
2021-04-01 12:25:00,187.49,187.49,187.25,187.3,5253.0,180.6621,180.6621,180.4308,180.479,5253.0
2021-04-01 12:30:00,187.26,187.88,187.2,187.88,19351.0,180.4404,181.0379,180.3826,181.0379,19351.0
2021-04-01 12:35:00,188.07,188.15,187.77,187.91,5232.0,181.2209,181.298,180.9319,181.0668,5232.0
2021-04-01 12:40:00,187.89,187.92,187.62,187.62,10378.0,181.0475,181.0764,180.7873,180.7873,10378.0
2021-04-01 12:45:00,187.74,187.91,187.66,187.82,4739.0,180.903,181.0668,180.8259,180.98,4739.0
2021-04-01 12:50:00,187.82,187.9,187.77,187.83,3341.0,180.98,181.0571,180.9319,180.9897,3341.0
2021-04-01 12:55:00,187.78,187.81,187.2,187.21,29055.0,180.9415,180.9704,180.3826,180.3923,29055.0
2021-04-01 13:00:00,187.26,187.44,187.26,187.33,2700.0,180.4404,180.6139,180.4404,180.5079,2700.0
2021-04-01 13:05:00,187.33,187.5,187.32,187.48,3000.0,180.5079,180.6717,180.4983,180.6524,3000.0
2021-04-01 13:10:00,187.49,187.49,187.07,187.08,3545.0,180.6621,180.6621,180.2574,180.267,3545.0
2021-04-01 13:15:00,187.06,187.12,186.92,186.92,4389.0,180.2477,180.3055,180.1128,180.1128,4389.0
2021-04-01 13:20:00,187.06,187.18,186.97,187.18,3204.0,180.2477,180.3634,180.161,180.3634,3204.0
2021-04-01 13:25:00,187.15,187.57,187.15,187.37,7212.0,180.3344,180.7391,180.3344,180.5464,7212.0
2021-04-01 13:30:00,187.37,187.46,187.36,187.4,5241.0,180.5464,180.6332,180.5368,180.5753,5241.0
2021-04-01 13:35:00,187.4,187.5,187.4,187.41,1953.0,180.5753,180.6717,180.5753,180.585,1953.0
2021-04-01 13:40:00,187.41,187.46,186.86,186.86,8404.0,180.585,180.6332,180.055,180.055,8404.0
2021-04-01 13:45:00,186.84,187.13,186.82,186.9,7445.0,180.0357,180.3152,180.0165,180.0935,7445.0
2021-04-01 13:50:00,186.89,186.89,186.68,186.74,2700.0,180.0839,180.0839,179.8816,179.9394,2700.0
2021-04-01 13:55:00,186.77,186.88,186.69,186.87,3708.0,179.9683,180.0743,179.8912,180.0646,3708.0
2021-04-01 14:00:00,186.95,186.95,186.77,186.81,5993.0,180.1417,180.1417,179.9683,180.0068,5993.0
2021-04-01 14:05:00,186.85,186.89,186.76,186.82,4900.0,180.0454,180.0839,179.9586,180.0165,4900.0
2021-04-01 14:10:00,186.82,186.82,186.43,186.56,5924.0,180.0165,180.0165,179.6407,179.7659,5924.0
2021-04-01 14:15:00,186.59,186.72,186.56,186.56,3756.0,179.7948,179.9201,179.7659,179.7659,3756.0
2021-04-01 14:20:00,186.61,186.65,186.2,186.2,9400.0,179.8141,179.8527,179.419,179.419,9400.0
2021-04-01 14:25:00,186.27,186.27,185.89,185.9,14565.0,179.4865,179.4865,179.1203,179.13,14565.0
2021-04-01 14:30:00,186.0,186.12,185.94,186.06,19717.0,179.2263,179.342,179.1685,179.2841,19717.0
2021-04-01 14:35:00,186.0,186.39,185.97,186.2,7400.0,179.2263,179.6021,179.1974,179.419,7400.0
2021-04-01 14:40:00,186.16,186.26,185.98,185.98,6166.0,179.3805,179.4769,179.2071,179.2071,6166.0
2021-04-01 14:45:00,185.99,186.2,185.94,186.11,8057.0,179.2167,179.419,179.1685,179.3323,8057.0
2021-04-01 14:50:00,186.12,186.16,186.03,186.04,3932.0,179.342,179.3805,179.2552,179.2649,3932.0
2021-04-01 14:55:00,186.05,186.6,186.01,186.59,40072.0,179.2745,179.8045,179.236,179.7948,40072.0
2021-04-01 15:00:00,186.69,186.69,186.38,186.38,9401.0,179.8912,179.8912,179.5925,179.5925,9401.0
2021-04-01 15:05:00,186.42,186.45,186.21,186.28,13283.0,179.631,179.6599,179.4287,179.4961,13283.0
2021-04-01 15:10:00,186.28,186.36,186.13,186.16,6503.0,179.4961,179.5732,179.3516,179.3805,6503.0
2021-04-01 15:15:00,186.15,186.18,186.02,186.08,15083.0,179.3709,179.3998,179.2456,179.3034,15083.0
2021-04-01 15:20:00,186.08,186.12,186.02,186.05,11302.0,179.3034,179.342,179.2456,179.2745,11302.0
2021-04-01 15:25:00,186.05,186.17,186.0,186.13,16125.0,179.2745,179.3901,179.2263,179.3516,16125.0
2021-04-01 15:30:00,186.11,186.16,185.95,186.16,16717.0,179.3323,179.3805,179.1781,179.3805,16717.0
2021-04-01 15:35:00,186.2,186.4,186.17,186.34,22751.0,179.419,179.6118,179.3901,179.5539,22751.0
2021-04-01 15:40:00,186.37,186.39,186.17,186.17,11443.0,179.5829,179.6021,179.3901,179.3901,11443.0
2021-04-01 15:45:00,186.22,186.35,186.15,186.3,20317.0,179.4383,179.5636,179.3709,179.5154,20317.0
2021-04-01 15:50:00,186.25,186.47,186.13,186.47,35124.0,179.4672,179.6792,179.3516,179.6792,35124.0
2021-04-01 15:55:00,186.49,186.51,186.14,186.15,85674.0,179.6985,179.7178,179.3612,179.3709,85674.0
2021-04-05 09:30:00,187.34,188.5,187.34,188.3,16728.0,180.5175,181.6353,180.5175,181.4426,16728.0
2021-04-05 09:35:00,188.37,188.86,187.96,188.25,12519.0,181.51,181.9822,181.1149,181.3944,12519.0
2021-04-05 09:40:00,188.49,188.98,188.17,188.17,6273.0,181.6256,182.0978,181.3173,181.3173,6273.0
2021-04-05 09:45:00,188.17,188.17,187.65,188.04,12169.0,181.3173,181.3173,180.8162,181.192,12169.0
2021-04-05 09:50:00,188.04,188.14,187.63,187.91,8703.0,181.192,181.2884,180.797,181.0668,8703.0
2021-04-05 09:55:00,187.91,188.5,187.89,188.25,36197.0,181.0668,181.6353,181.0475,181.3944,36197.0
2021-04-05 10:00:00,188.24,188.29,187.82,187.82,11565.0,181.3848,181.4329,180.98,180.98,11565.0
2021-04-05 10:05:00,187.83,188.28,187.82,187.89,6391.0,180.9897,181.4233,180.98,181.0475,6391.0
2021-04-05 10:10:00,188.08,188.12,187.68,187.68,6304.0,181.2306,181.2691,180.8451,180.8451,6304.0
2021-04-05 10:15:00,187.87,188.16,187.85,188.08,19344.0,181.0282,181.3077,181.009,181.2306,19344.0
2021-04-05 10:20:00,188.08,188.08,187.83,187.88,7934.0,181.2306,181.2306,180.9897,181.0379,7934.0
2021-04-05 10:25:00,188.0,188.21,187.83,188.04,9050.0,181.1535,181.3558,180.9897,181.192,9050.0
2021-04-05 10:30:00,188.0,188.23,187.93,188.22,7767.0,181.1535,181.3751,181.086,181.3655,7767.0
2021-04-05 10:35:00,188.22,188.24,188.03,188.18,10514.0,181.3655,181.3848,181.1824,181.3269,10514.0
2021-04-05 10:40:00,188.18,188.43,187.95,187.95,9637.0,181.3269,181.5678,181.1053,181.1053,9637.0
2021-04-05 10:45:00,188.08,188.17,188.03,188.03,8311.0,181.2306,181.3173,181.1824,181.1824,8311.0
2021-04-05 10:50:00,188.08,188.21,187.99,188.06,7447.0,181.2306,181.3558,181.1439,181.2113,7447.0
2021-04-05 10:55:00,188.07,188.11,187.98,188.0,6912.0,181.2209,181.2595,181.1342,181.1535,6912.0
2021-04-05 11:00:00,188.02,188.03,187.82,187.91,8103.0,181.1728,181.1824,180.98,181.0668,8103.0
2021-04-05 11:05:00,187.95,188.1,187.86,187.99,8526.0,181.1053,181.2498,181.0186,181.1439,8526.0
2021-04-05 11:10:00,188.06,188.27,187.8,187.8,9702.0,181.2113,181.4137,180.9608,180.9608,9702.0
2021-04-05 11:15:00,187.82,187.86,187.59,187.59,6594.0,180.98,181.0186,180.7584,180.7584,6594.0
2021-04-05 11:20:00,187.65,187.88,187.64,187.8,7642.0,180.8162,181.0379,180.8066,180.9608,7642.0
2021-04-05 11:25:00,187.8,187.8,187.4,187.46,7571.0,180.9608,180.9608,180.5753,180.6332,7571.0
2021-04-05 11:30:00,187.53,187.75,187.47,187.63,9918.0,180.7006,180.9126,180.6428,180.797,9918.0
2021-04-05 11:35:00,187.68,188.06,187.68,188.06,6707.0,180.8451,181.2113,180.8451,181.2113,6707.0
2021-04-05 11:40:00,188.14,188.2,187.99,188.2,5691.0,181.2884,181.3462,181.1439,181.3462,5691.0
2021-04-05 11:45:00,188.22,188.22,187.82,188.0,5640.0,181.3655,181.3655,180.98,181.1535,5640.0
2021-04-05 11:50:00,188.01,188.18,187.97,187.97,5831.0,181.1631,181.3269,181.1246,181.1246,5831.0
2021-04-05 11:55:00,188.03,188.03,187.54,187.74,7456.0,181.1824,181.1824,180.7102,180.903,7456.0
2021-04-05 12:00:00,187.88,187.97,187.82,187.97,5001.0,181.0379,181.1246,180.98,181.1246,5001.0
2021-04-05 12:05:00,188.02,188.05,187.93,188.0,4594.0,181.1728,181.2017,181.086,181.1535,4594.0
2021-04-05 12:10:00,188.14,188.35,188.14,188.34,6824.0,181.2884,181.4907,181.2884,181.4811,6824.0
2021-04-05 12:15:00,188.34,188.36,188.21,188.25,5052.0,181.4811,181.5004,181.3558,181.3944,5052.0
2021-04-05 12:20:00,188.24,188.24,188.07,188.21,5701.0,181.3848,181.3848,181.2209,181.3558,5701.0
2021-04-05 12:25:00,188.27,188.54,188.21,188.42,6705.0,181.4137,181.6738,181.3558,181.5582,6705.0
2021-04-05 12:30:00,188.39,188.5,188.21,188.4,4594.0,181.5293,181.6353,181.3558,181.5389,4594.0
2021-04-05 12:35:00,188.46,188.63,188.35,188.62,5818.0,181.5967,181.7605,181.4907,181.7509,5818.0
2021-04-05 12:40:00,188.63,188.63,188.3,188.36,5445.0,181.7605,181.7605,181.4426,181.5004,5445.0
2021-04-05 12:45:00,188.36,188.54,188.29,188.37,3734.0,181.5004,181.6738,181.4329,181.51,3734.0
2021-04-05 12:50:00,188.37,188.37,188.12,188.21,4015.0,181.51,181.51,181.2691,181.3558,4015.0
2021-04-05 12:55:00,188.1,188.14,187.9,188.14,4670.0,181.2498,181.2884,181.0571,181.2884,4670.0
2021-04-05 13:00:00,188.14,188.29,188.06,188.23,4765.0,181.2884,181.4329,181.2113,181.3751,4765.0
2021-04-05 13:05:00,188.23,188.39,188.21,188.3,4229.0,181.3751,181.5293,181.3558,181.4426,4229.0
2021-04-05 13:10:00,188.31,188.32,188.12,188.12,4227.0,181.4522,181.4618,181.2691,181.2691,4227.0
2021-04-05 13:15:00,188.09,188.24,188.04,188.05,5541.0,181.2402,181.3848,181.192,181.2017,5541.0
2021-04-05 13:20:00,188.05,188.2,188.01,188.2,4017.0,181.2017,181.3462,181.1631,181.3462,4017.0
2021-04-05 13:25:00,188.2,188.29,187.94,188.12,7488.0,181.3462,181.4329,181.0957,181.2691,7488.0
2021-04-05 13:30:00,188.15,188.21,188.05,188.11,5754.0,181.298,181.3558,181.2017,181.2595,5754.0
2021-04-05 13:35:00,188.13,188.15,187.78,187.83,9492.0,181.2788,181.298,180.9415,180.9897,9492.0
2021-04-05 13:40:00,187.83,187.84,187.59,187.67,11436.0,180.9897,180.9993,180.7584,180.8355,11436.0
2021-04-05 13:45:00,187.73,187.87,187.65,187.81,7929.0,180.8933,181.0282,180.8162,180.9704,7929.0
2021-04-05 13:50:00,187.82,187.89,187.73,187.82,9911.0,180.98,181.0475,180.8933,180.98,9911.0
2021-04-05 13:55:00,187.82,188.05,187.79,188.02,4937.0,180.98,181.2017,180.9511,181.1728,4937.0
2021-04-05 14:00:00,188.09,188.09,187.61,187.77,9196.0,181.2402,181.2402,180.7777,180.9319,9196.0
2021-04-05 14:05:00,187.73,187.98,187.73,187.87,6400.0,180.8933,181.1342,180.8933,181.0282,6400.0
2021-04-05 14:10:00,187.87,188.17,187.83,188.15,6226.0,181.0282,181.3173,180.9897,181.298,6226.0
2021-04-05 14:15:00,188.15,188.26,188.1,188.18,5106.0,181.298,181.404,181.2498,181.3269,5106.0
2021-04-05 14:20:00,188.22,188.27,187.94,188.05,4350.0,181.3655,181.4137,181.0957,181.2017,4350.0
2021-04-05 14:25:00,188.11,188.25,188.08,188.2,10614.0,181.2595,181.3944,181.2306,181.3462,10614.0
2021-04-05 14:30:00,188.22,188.22,188.01,188.1,5751.0,181.3655,181.3655,181.1631,181.2498,5751.0
2021-04-05 14:35:00,188.04,188.33,188.04,188.23,5669.0,181.192,181.4715,181.192,181.3751,5669.0
2021-04-05 14:40:00,188.23,188.38,188.12,188.26,6891.0,181.3751,181.5197,181.2691,181.404,6891.0
2021-04-05 14:45:00,188.26,188.26,187.99,188.03,6988.0,181.404,181.404,181.1439,181.1824,6988.0
2021-04-05 14:50:00,187.98,188.33,187.97,188.25,17152.0,181.1342,181.4715,181.1246,181.3944,17152.0
2021-04-05 14:55:00,188.28,188.35,188.18,188.24,8912.0,181.4233,181.4907,181.3269,181.3848,8912.0
2021-04-05 15:00:00,188.25,188.35,188.05,188.14,9471.0,181.3944,181.4907,181.2017,181.2884,9471.0
2021-04-05 15:05:00,188.14,188.53,188.14,188.39,8128.0,181.2884,181.6642,181.2884,181.5293,8128.0
2021-04-05 15:10:00,188.41,188.79,188.41,188.67,20008.0,181.5486,181.9147,181.5486,181.7991,20008.0
2021-04-05 15:15:00,188.68,188.74,188.6,188.67,9629.0,181.8087,181.8665,181.7316,181.7991,9629.0
2021-04-05 15:20:00,188.67,188.67,188.31,188.33,10574.0,181.7991,181.7991,181.4522,181.4715,10574.0
2021-04-05 15:25:00,188.22,188.25,188.0,188.09,13084.0,181.3655,181.3944,181.1535,181.2402,13084.0
2021-04-05 15:30:00,188.09,188.18,187.93,188.0,14195.0,181.2402,181.3269,181.086,181.1535,14195.0
2021-04-05 15:35:00,188.03,188.31,188.02,188.24,13309.0,181.1824,181.4522,181.1728,181.3848,13309.0
2021-04-05 15:40:00,188.25,188.26,188.03,188.24,25678.0,181.3944,181.404,181.1824,181.3848,25678.0
2021-04-05 15:45:00,188.21,188.45,188.15,188.24,13445.0,181.3558,181.5871,181.298,181.3848,13445.0
2021-04-05 15:50:00,188.26,188.34,188.06,188.09,26283.0,181.404,181.4811,181.2113,181.2402,26283.0
2021-04-05 15:55:00,188.12,188.23,187.88,188.0,49776.0,181.2691,181.3751,181.0379,181.1535,49776.0
2021-04-06 09:30:00,188.29,188.33,187.25,187.38,23016.0,181.4329,181.4715,180.4308,180.5561,23016.0
2021-04-06 09:35:00,187.6,188.23,187.32,188.09,7145.0,180.7681,181.3751,180.4983,181.2402,7145.0
2021-04-06 09:40:00,188.21,188.4,188.06,188.3,6129.0,181.3558,181.5389,181.2113,181.4426,6129.0
2021-04-06 09:45:00,188.3,188.49,188.18,188.46,6183.0,181.4426,181.6256,181.3269,181.5967,6183.0
2021-04-06 09:50:00,188.67,189.22,188.52,188.93,8913.0,181.7991,182.3291,181.6546,182.0496,8913.0
2021-04-06 09:55:00,188.93,189.15,188.3,188.47,10253.0,182.0496,182.2616,181.4426,181.6064,10253.0
2021-04-06 10:00:00,188.26,188.93,188.21,188.82,8004.0,181.404,182.0496,181.3558,181.9436,8004.0
2021-04-06 10:05:00,188.94,189.06,188.9,188.94,9026.0,182.0593,182.1749,182.0207,182.0593,9026.0
2021-04-06 10:10:00,188.94,189.06,188.85,189.0,8943.0,182.0593,182.1749,181.9725,182.1171,8943.0
2021-04-06 10:15:00,189.0,189.1,188.67,189.09,7023.0,182.1171,182.2134,181.7991,182.2038,7023.0
2021-04-06 10:20:00,189.14,189.15,188.91,189.06,6566.0,182.252,182.2616,182.0304,182.1749,6566.0
2021-04-06 10:25:00,189.12,189.48,189.11,189.4,8681.0,182.2327,182.5796,182.2231,182.5025,8681.0
2021-04-06 10:30:00,189.33,189.38,189.2,189.32,14890.0,182.4351,182.4832,182.3098,182.4254,14890.0
2021-04-06 10:35:00,189.34,189.36,189.06,189.21,6956.0,182.4447,182.464,182.1749,182.3194,6956.0
2021-04-06 10:40:00,189.31,189.39,188.89,188.89,11068.0,182.4158,182.4929,182.0111,182.0111,11068.0
2021-04-06 10:45:00,188.94,189.25,188.72,189.09,8802.0,182.0593,182.358,181.8473,182.2038,8802.0
2021-04-06 10:50:00,189.0,189.11,188.82,188.82,5545.0,182.1171,182.2231,181.9436,181.9436,5545.0
2021-04-06 10:55:00,188.82,189.18,188.82,188.87,5818.0,181.9436,182.2905,181.9436,181.9918,5818.0
2021-04-06 11:00:00,188.73,188.73,188.37,188.45,8251.0,181.8569,181.8569,181.51,181.5871,8251.0
2021-04-06 11:05:00,188.45,188.79,188.18,188.69,6188.0,181.5871,181.9147,181.3269,181.8184,6188.0
2021-04-06 11:10:00,188.7,188.7,188.43,188.57,4789.0,181.828,181.828,181.5678,181.7027,4789.0
2021-04-06 11:15:00,188.53,188.54,188.26,188.26,6542.0,181.6642,181.6738,181.404,181.404,6542.0
2021-04-06 11:20:00,188.37,188.51,188.15,188.46,6913.0,181.51,181.6449,181.298,181.5967,6913.0
2021-04-06 11:25:00,188.41,188.67,188.41,188.58,4100.0,181.5486,181.7991,181.5486,181.7124,4100.0
2021-04-06 11:30:00,188.54,188.9,188.49,188.78,6261.0,181.6738,182.0207,181.6256,181.9051,6261.0
2021-04-06 11:35:00,188.77,189.01,188.75,188.92,4900.0,181.8954,182.1267,181.8762,182.04,4900.0
2021-04-06 11:40:00,188.96,188.96,188.7,188.82,4635.0,182.0785,182.0785,181.828,181.9436,4635.0
2021-04-06 11:45:00,188.74,189.25,188.74,189.21,8080.0,181.8665,182.358,181.8665,182.3194,8080.0
2021-04-06 11:50:00,189.41,189.48,189.3,189.4,5650.0,182.5121,182.5796,182.4061,182.5025,5650.0
2021-04-06 11:55:00,189.43,189.43,189.2,189.2,8311.0,182.5314,182.5314,182.3098,182.3098,8311.0
2021-04-06 12:00:00,189.25,189.37,189.21,189.25,5872.0,182.358,182.4736,182.3194,182.358,5872.0
2021-04-06 12:05:00,189.25,189.7,189.16,189.7,8803.0,182.358,182.7916,182.2712,182.7916,8803.0
2021-04-06 12:10:00,189.7,189.96,189.65,189.83,5197.0,182.7916,183.0421,182.7434,182.9168,5197.0
2021-04-06 12:15:00,189.83,190.04,189.83,189.84,57595.0,182.9168,183.1192,182.9168,182.9265,57595.0
2021-04-06 12:20:00,189.86,189.87,189.24,189.33,17740.0,182.9458,182.9554,182.3483,182.4351,17740.0
2021-04-06 12:25:00,189.29,189.29,188.9,189.0,11890.0,182.3965,182.3965,182.0207,182.1171,11890.0
2021-04-06 12:30:00,189.07,189.07,188.34,188.63,6598.0,182.1845,182.1845,181.4811,181.7605,6598.0
2021-04-06 12:35:00,188.6,188.78,188.43,188.49,3333.0,181.7316,181.9051,181.5678,181.6256,3333.0
2021-04-06 12:40:00,188.43,188.76,188.43,188.58,4100.0,181.5678,181.8858,181.5678,181.7124,4100.0
2021-04-06 12:45:00,188.5,188.7,188.37,188.65,2441.0,181.6353,181.828,181.51,181.7798,2441.0
2021-04-06 12:50:00,188.77,188.82,188.61,188.7,4413.0,181.8954,181.9436,181.7413,181.828,4413.0
2021-04-06 12:55:00,188.76,188.76,188.58,188.61,3557.0,181.8858,181.8858,181.7124,181.7413,3557.0
2021-04-06 13:00:00,188.67,188.82,188.56,188.6,2776.0,181.7991,181.9436,181.6931,181.7316,2776.0
2021-04-06 13:05:00,188.56,188.63,188.43,188.46,5289.0,181.6931,181.7605,181.5678,181.5967,5289.0
2021-04-06 13:10:00,188.35,188.54,188.29,188.53,3138.0,181.4907,181.6738,181.4329,181.6642,3138.0
2021-04-06 13:15:00,188.41,188.55,188.33,188.47,5100.0,181.5486,181.6835,181.4715,181.6064,5100.0
2021-04-06 13:20:00,188.53,188.6,188.42,188.48,2638.0,181.6642,181.7316,181.5582,181.616,2638.0
2021-04-06 13:25:00,188.39,188.61,188.36,188.61,3710.0,181.5293,181.7413,181.5004,181.7413,3710.0
2021-04-06 13:30:00,188.55,188.6,188.42,188.52,3496.0,181.6835,181.7316,181.5582,181.6546,3496.0
2021-04-06 13:35:00,188.62,188.69,188.5,188.59,3573.0,181.7509,181.8184,181.6353,181.722,3573.0
2021-04-06 13:40:00,188.64,188.84,188.54,188.58,6134.0,181.7702,181.9629,181.6738,181.7124,6134.0
2021-04-06 13:45:00,188.59,188.64,188.48,188.54,11800.0,181.722,181.7702,181.616,181.6738,11800.0
2021-04-06 13:50:00,188.54,188.56,188.45,188.46,2252.0,181.6738,181.6931,181.5871,181.5967,2252.0
2021-04-06 13:55:00,188.52,188.64,188.34,188.34,4700.0,181.6546,181.7702,181.4811,181.4811,4700.0
2021-04-06 14:00:00,188.4,188.62,188.39,188.58,4019.0,181.5389,181.7509,181.5293,181.7124,4019.0
2021-04-06 14:05:00,188.58,188.69,188.47,188.68,7822.0,181.7124,181.8184,181.6064,181.8087,7822.0
2021-04-06 14:10:00,188.68,188.76,188.57,188.76,4608.0,181.8087,181.8858,181.7027,181.8858,4608.0
2021-04-06 14:15:00,188.85,188.85,188.64,188.65,2176.0,181.9725,181.9725,181.7702,181.7798,2176.0
2021-04-06 14:20:00,188.64,188.64,188.0,188.13,9771.0,181.7702,181.7702,181.1535,181.2788,9771.0
2021-04-06 14:25:00,188.2,188.41,188.19,188.38,2596.0,181.3462,181.5486,181.3366,181.5197,2596.0
2021-04-06 14:30:00,188.38,188.38,188.02,188.11,7043.0,181.5197,181.5197,181.1728,181.2595,7043.0
2021-04-06 14:35:00,188.11,188.15,187.84,187.84,5571.0,181.2595,181.298,180.9993,180.9993,5571.0
2021-04-06 14:40:00,187.97,188.07,187.94,188.04,3800.0,181.1246,181.2209,181.0957,181.192,3800.0
2021-04-06 14:45:00,188.08,188.24,188.04,188.11,5028.0,181.2306,181.3848,181.192,181.2595,5028.0
2021-04-06 14:50:00,188.1,188.12,187.8,187.88,5140.0,181.2498,181.2691,180.9608,181.0379,5140.0
2021-04-06 14:55:00,187.91,188.1,187.91,188.04,3994.0,181.0668,181.2498,181.0668,181.192,3994.0
2021-04-06 15:00:00,188.04,188.09,187.6,187.64,7993.0,181.192,181.2402,180.7681,180.8066,7993.0
2021-04-06 15:05:00,187.61,187.72,187.53,187.62,7742.0,180.7777,180.8837,180.7006,180.7873,7742.0
2021-04-06 15:10:00,187.57,187.57,187.39,187.42,5115.0,180.7391,180.7391,180.5657,180.5946,5115.0
2021-04-06 15:15:00,187.45,187.49,187.08,187.1,11198.0,180.6235,180.6621,180.267,180.2863,11198.0
2021-04-06 15:20:00,187.11,187.25,186.97,186.97,11525.0,180.2959,180.4308,180.161,180.161,11525.0
2021-04-06 15:25:00,186.99,187.05,186.9,186.98,12169.0,180.1803,180.2381,180.0935,180.1706,12169.0
2021-04-06 15:30:00,187.0,187.03,186.6,186.69,24314.0,180.1899,180.2188,179.8045,179.8912,24314.0
2021-04-06 15:35:00,186.66,186.66,186.38,186.42,40647.0,179.8623,179.8623,179.5925,179.631,40647.0
2021-04-06 15:40:00,186.42,186.55,186.2,186.2,30310.0,179.631,179.7563,179.419,179.419,30310.0
2021-04-06 15:45:00,186.28,186.39,185.92,186.01,24541.0,179.4961,179.6021,179.1492,179.236,24541.0
2021-04-06 15:50:00,186.01,186.39,186.01,186.18,45940.0,179.236,179.6021,179.236,179.3998,45940.0
2021-04-06 15:55:00,186.18,186.38,185.85,186.38,101108.0,179.3998,179.5925,179.0818,179.5925,101108.0
2021-04-07 09:30:00,186.3,188.03,186.3,187.99,62412.0,179.5154,181.1824,179.5154,181.1439,62412.0
2021-04-07 09:35:00,188.16,188.16,187.22,187.46,19308.0,181.3077,181.3077,180.4019,180.6332,19308.0
2021-04-07 09:40:00,187.3,187.58,187.0,187.0,4683.0,180.479,180.7488,180.1899,180.1899,4683.0
2021-04-07 09:45:00,187.0,187.12,186.74,187.03,14606.0,180.1899,180.3055,179.9394,180.2188,14606.0
2021-04-07 09:50:00,187.0,187.27,186.9,187.04,9856.0,180.1899,180.4501,180.0935,180.2285,9856.0
2021-04-07 09:55:00,186.96,187.23,186.48,186.6,8893.0,180.1514,180.4115,179.6888,179.8045,8893.0
2021-04-07 10:00:00,186.66,187.01,186.42,187.0,8672.0,179.8623,180.1995,179.631,180.1899,8672.0
2021-04-07 10:05:00,187.02,187.18,186.92,187.06,19155.0,180.2092,180.3634,180.1128,180.2477,19155.0
2021-04-07 10:10:00,187.0,187.02,186.73,186.81,9109.0,180.1899,180.2092,179.9297,180.0068,9109.0
2021-04-07 10:15:00,186.81,186.83,186.48,186.49,4839.0,180.0068,180.0261,179.6888,179.6985,4839.0
2021-04-07 10:20:00,186.56,187.0,186.56,186.88,8595.0,179.7659,180.1899,179.7659,180.0743,8595.0
2021-04-07 10:25:00,186.89,187.16,186.8,186.97,19350.0,180.0839,180.3441,179.9972,180.161,19350.0
2021-04-07 10:30:00,186.97,187.14,186.85,187.04,8666.0,180.161,180.3248,180.0454,180.2285,8666.0
2021-04-07 10:35:00,186.95,186.97,186.69,186.75,11731.0,180.1417,180.161,179.8912,179.949,11731.0
2021-04-07 10:40:00,186.69,186.85,186.55,186.65,9421.0,179.8912,180.0454,179.7563,179.8527,9421.0
2021-04-07 10:45:00,186.75,186.85,186.37,186.67,15399.0,179.949,180.0454,179.5829,179.8719,15399.0
2021-04-07 10:50:00,186.67,186.94,186.63,186.71,11310.0,179.8719,180.1321,179.8334,179.9105,11310.0
2021-04-07 10:55:00,186.7,186.74,186.43,186.59,11985.0,179.9008,179.9394,179.6407,179.7948,11985.0
2021-04-07 11:00:00,186.53,186.53,186.1,186.12,5414.0,179.737,179.737,179.3227,179.342,5414.0
2021-04-07 11:05:00,186.14,186.35,186.02,186.28,8468.0,179.3612,179.5636,179.2456,179.4961,8468.0
2021-04-07 11:10:00,186.25,186.33,186.03,186.33,5189.0,179.4672,179.5443,179.2552,179.5443,5189.0
2021-04-07 11:15:00,186.44,186.64,186.38,186.48,6556.0,179.6503,179.843,179.5925,179.6888,6556.0
2021-04-07 11:20:00,186.4,186.42,185.93,185.99,10209.0,179.6118,179.631,179.1589,179.2167,10209.0
2021-04-07 11:25:00,185.92,186.04,185.82,186.04,6059.0,179.1492,179.2649,179.0529,179.2649,6059.0
2021-04-07 11:30:00,186.22,186.35,186.12,186.34,5678.0,179.4383,179.5636,179.342,179.5539,5678.0
2021-04-07 11:35:00,186.3,186.5,186.23,186.27,6013.0,179.5154,179.7081,179.4479,179.4865,6013.0
2021-04-07 11:40:00,186.34,186.39,186.01,186.25,8539.0,179.5539,179.6021,179.236,179.4672,8539.0
2021-04-07 11:45:00,186.25,186.48,186.25,186.31,8250.0,179.4672,179.6888,179.4672,179.525,8250.0
2021-04-07 11:50:00,186.29,186.65,186.28,186.45,8851.0,179.5058,179.8527,179.4961,179.6599,8851.0
2021-04-07 11:55:00,186.5,186.9,186.37,186.83,5906.0,179.7081,180.0935,179.5829,180.0261,5906.0
2021-04-07 12:00:00,186.8,186.88,186.59,186.68,10437.0,179.9972,180.0743,179.7948,179.8816,10437.0
2021-04-07 12:05:00,186.68,186.75,186.64,186.67,4024.0,179.8816,179.949,179.843,179.8719,4024.0
2021-04-07 12:10:00,186.69,186.69,186.52,186.66,8071.0,179.8912,179.8912,179.7274,179.8623,8071.0
2021-04-07 12:15:00,186.65,186.67,186.47,186.52,9522.0,179.8527,179.8719,179.6792,179.7274,9522.0
2021-04-07 12:20:00,186.48,186.75,186.48,186.71,13393.0,179.6888,179.949,179.6888,179.9105,13393.0
2021-04-07 12:25:00,186.75,186.75,186.62,186.62,9280.0,179.949,179.949,179.8237,179.8237,9280.0
2021-04-07 12:30:00,186.62,186.99,186.61,186.78,12224.0,179.8237,180.1803,179.8141,179.9779,12224.0
2021-04-07 12:35:00,186.74,186.92,186.71,186.87,6966.0,179.9394,180.1128,179.9105,180.0646,6966.0
2021-04-07 12:40:00,186.96,187.18,186.84,187.0,31315.0,180.1514,180.3634,180.0357,180.1899,31315.0
2021-04-07 12:45:00,187.0,187.1,186.97,186.98,10236.0,180.1899,180.2863,180.161,180.1706,10236.0
2021-04-07 12:50:00,187.0,187.09,186.97,186.97,7994.0,180.1899,180.2766,180.161,180.161,7994.0
2021-04-07 12:55:00,187.03,187.06,186.95,187.04,14200.0,180.2188,180.2477,180.1417,180.2285,14200.0
2021-04-07 13:00:00,187.03,187.1,186.81,186.88,11266.0,180.2188,180.2863,180.0068,180.0743,11266.0
2021-04-07 13:05:00,186.95,187.12,186.95,187.05,9103.0,180.1417,180.3055,180.1417,180.2381,9103.0
2021-04-07 13:10:00,187.09,187.1,187.07,187.1,6057.0,180.2766,180.2863,180.2574,180.2863,6057.0
2021-04-07 13:15:00,187.1,187.4,187.1,187.18,6033.0,180.2863,180.5753,180.2863,180.3634,6033.0
2021-04-07 13:20:00,187.19,187.34,187.15,187.19,2500.0,180.373,180.5175,180.3344,180.373,2500.0
2021-04-07 13:25:00,187.2,187.41,187.18,187.34,4950.0,180.3826,180.585,180.3634,180.5175,4950.0
2021-04-07 13:30:00,187.29,187.3,187.08,187.13,2702.0,180.4693,180.479,180.267,180.3152,2702.0
2021-04-07 13:35:00,187.09,187.16,186.99,187.13,3201.0,180.2766,180.3441,180.1803,180.3152,3201.0
2021-04-07 13:40:00,187.12,187.25,187.04,187.1,8419.0,180.3055,180.4308,180.2285,180.2863,8419.0
2021-04-07 13:45:00,187.1,187.16,187.06,187.12,4188.0,180.2863,180.3441,180.2477,180.3055,4188.0
2021-04-07 13:50:00,187.15,187.16,186.94,187.0,13268.0,180.3344,180.3441,180.1321,180.1899,13268.0
2021-04-07 13:55:00,187.0,187.18,187.0,187.09,19048.0,180.1899,180.3634,180.1899,180.2766,19048.0
2021-04-07 14:00:00,187.09,187.1,186.85,186.98,7320.0,180.2766,180.2863,180.0454,180.1706,7320.0
2021-04-07 14:05:00,186.93,186.98,186.79,186.93,6502.0,180.1225,180.1706,179.9876,180.1225,6502.0
2021-04-07 14:10:00,186.98,187.01,186.9,186.9,4984.0,180.1706,180.1995,180.0935,180.0935,4984.0
2021-04-07 14:15:00,186.86,186.88,186.63,186.79,28504.0,180.055,180.0743,179.8334,179.9876,28504.0
2021-04-07 14:20:00,186.85,187.08,186.85,186.96,4813.0,180.0454,180.267,180.0454,180.1514,4813.0
2021-04-07 14:25:00,186.9,186.94,186.8,186.82,4225.0,180.0935,180.1321,179.9972,180.0165,4225.0
2021-04-07 14:30:00,186.87,186.99,186.78,186.86,3919.0,180.0646,180.1803,179.9779,180.055,3919.0
2021-04-07 14:35:00,186.9,186.95,186.82,186.9,11547.0,180.0935,180.1417,180.0165,180.0935,11547.0
2021-04-07 14:40:00,186.87,186.88,186.65,186.67,2615.0,180.0646,180.0743,179.8527,179.8719,2615.0
2021-04-07 14:45:00,186.73,186.88,186.69,186.88,2811.0,179.9297,180.0743,179.8912,180.0743,2811.0
2021-04-07 14:50:00,186.91,186.93,186.62,186.68,5154.0,180.1032,180.1225,179.8237,179.8816,5154.0
2021-04-07 14:55:00,186.72,186.72,186.42,186.5,5343.0,179.9201,179.9201,179.631,179.7081,5343.0
2021-04-07 15:00:00,186.51,186.91,186.51,186.88,2710.0,179.7178,180.1032,179.7178,180.0743,2710.0
2021-04-07 15:05:00,186.9,186.95,186.62,186.82,7670.0,180.0935,180.1417,179.8237,180.0165,7670.0
2021-04-07 15:10:00,186.88,187.0,186.83,186.9,3212.0,180.0743,180.1899,180.0261,180.0935,3212.0
2021-04-07 15:15:00,186.83,186.83,186.52,186.71,7943.0,180.0261,180.0261,179.7274,179.9105,7943.0
2021-04-07 15:20:00,186.7,186.79,186.58,186.67,7355.0,179.9008,179.9876,179.7852,179.8719,7355.0
2021-04-07 15:25:00,186.64,186.69,186.2,186.33,10027.0,179.843,179.8912,179.419,179.5443,10027.0
2021-04-07 15:30:00,186.3,186.37,186.21,186.33,11045.0,179.5154,179.5829,179.4287,179.5443,11045.0
2021-04-07 15:35:00,186.37,186.71,186.28,186.55,14844.0,179.5829,179.9105,179.4961,179.7563,14844.0
2021-04-07 15:40:00,186.56,186.59,186.32,186.52,17249.0,179.7659,179.7948,179.5347,179.7274,17249.0
2021-04-07 15:45:00,186.52,186.61,186.34,186.53,13732.0,179.7274,179.8141,179.5539,179.737,13732.0
2021-04-07 15:50:00,186.71,186.71,186.41,186.5,29300.0,179.9105,179.9105,179.6214,179.7081,29300.0
2021-04-07 15:55:00,186.43,186.84,186.3,186.83,109411.0,179.6407,180.0357,179.5154,180.0261,109411.0
2021-04-08 09:30:00,186.65,186.84,186.04,186.35,13883.0,179.8527,180.0357,179.2649,179.5636,13883.0
2021-04-08 09:35:00,186.33,186.33,185.75,186.07,7800.0,179.5443,179.5443,178.9854,179.2938,7800.0
2021-04-08 09:40:00,186.12,186.15,185.88,186.01,6076.0,179.342,179.3709,179.1107,179.236,6076.0
2021-04-08 09:45:00,185.99,186.03,185.59,185.82,6625.0,179.2167,179.2552,178.8313,179.0529,6625.0
2021-04-08 09:50:00,185.82,186.39,185.73,186.29,7752.0,179.0529,179.6021,178.9662,179.5058,7752.0
2021-04-08 09:55:00,186.32,186.32,185.67,185.97,8633.0,179.5347,179.5347,178.9083,179.1974,8633.0
2021-04-08 10:00:00,186.0,186.22,185.7,185.81,13165.0,179.2263,179.4383,178.9373,179.0432,13165.0
2021-04-08 10:05:00,185.81,186.03,185.61,185.85,14893.0,179.0432,179.2552,178.8505,179.0818,14893.0
2021-04-08 10:10:00,185.8,186.07,185.8,185.97,8118.0,179.0336,179.2938,179.0336,179.1974,8118.0
2021-04-08 10:15:00,185.99,186.0,185.76,185.95,4485.0,179.2167,179.2263,178.9951,179.1781,4485.0
2021-04-08 10:20:00,185.95,186.02,185.31,185.35,9074.0,179.1781,179.2456,178.5615,178.6,9074.0
2021-04-08 10:25:00,185.27,185.55,185.21,185.53,9647.0,178.5229,178.7927,178.4651,178.7734,9647.0
2021-04-08 10:30:00,185.53,186.03,185.49,186.0,6707.0,178.7734,179.2552,178.7349,179.2263,6707.0
2021-04-08 10:35:00,185.94,186.04,185.87,185.93,10974.0,179.1685,179.2649,179.1011,179.1589,10974.0
2021-04-08 10:40:00,185.82,186.13,185.82,185.93,4766.0,179.0529,179.3516,179.0529,179.1589,4766.0
2021-04-08 10:45:00,185.92,185.92,185.49,185.71,41593.0,179.1492,179.1492,178.7349,178.9469,41593.0
2021-04-08 10:50:00,185.73,185.98,185.72,185.84,3345.0,178.9662,179.2071,178.9565,179.0722,3345.0
2021-04-08 10:55:00,185.99,186.01,185.77,185.83,6047.0,179.2167,179.236,179.0047,179.0625,6047.0
2021-04-08 11:00:00,185.86,186.0,185.8,185.85,4015.0,179.0914,179.2263,179.0336,179.0818,4015.0
2021-04-08 11:05:00,185.86,186.15,185.86,186.15,13190.0,179.0914,179.3709,179.0914,179.3709,13190.0
2021-04-08 11:10:00,186.15,186.37,186.0,186.37,7559.0,179.3709,179.5829,179.2263,179.5829,7559.0
2021-04-08 11:15:00,186.45,186.9,186.41,186.86,5257.0,179.6599,180.0935,179.6214,180.055,5257.0
2021-04-08 11:20:00,186.81,186.94,186.81,186.85,2383.0,180.0068,180.1321,180.0068,180.0454,2383.0
2021-04-08 11:25:00,186.82,186.85,186.69,186.8,2665.0,180.0165,180.0454,179.8912,179.9972,2665.0
2021-04-08 11:30:00,186.77,186.82,186.68,186.68,3530.0,179.9683,180.0165,179.8816,179.8816,3530.0
2021-04-08 11:35:00,186.76,186.86,186.59,186.79,3131.0,179.9586,180.055,179.7948,179.9876,3131.0
2021-04-08 11:40:00,186.76,186.92,186.74,186.77,30840.0,179.9586,180.1128,179.9394,179.9683,30840.0
2021-04-08 11:45:00,186.89,187.18,186.87,187.09,13044.0,180.0839,180.3634,180.0646,180.2766,13044.0
2021-04-08 11:50:00,187.14,187.45,187.08,187.17,4343.0,180.3248,180.6235,180.267,180.3537,4343.0
2021-04-08 11:55:00,187.19,187.23,187.04,187.15,3820.0,180.373,180.4115,180.2285,180.3344,3820.0
2021-04-08 12:00:00,187.13,187.29,187.13,187.29,1425.0,180.3152,180.4693,180.3152,180.4693,1425.0
2021-04-08 12:05:00,187.29,187.43,187.16,187.4,4469.0,180.4693,180.6042,180.3441,180.5753,4469.0
2021-04-08 12:10:00,187.42,187.67,187.39,187.63,3934.0,180.5946,180.8355,180.5657,180.797,3934.0
2021-04-08 12:15:00,187.6,187.79,187.6,187.76,3700.0,180.7681,180.9511,180.7681,180.9222,3700.0
2021-04-08 12:20:00,187.73,187.73,187.49,187.65,10274.0,180.8933,180.8933,180.6621,180.8162,10274.0
2021-04-08 12:25:00,187.59,187.71,187.57,187.71,3355.0,180.7584,180.8741,180.7391,180.8741,3355.0
2021-04-08 12:30:00,187.67,187.75,187.53,187.75,4633.0,180.8355,180.9126,180.7006,180.9126,4633.0
2021-04-08 12:35:00,187.78,187.92,187.68,187.68,2863.0,180.9415,181.0764,180.8451,180.8451,2863.0
2021-04-08 12:40:00,187.75,187.79,187.63,187.7,2588.0,180.9126,180.9511,180.797,180.8644,2588.0
2021-04-08 12:45:00,187.62,187.84,187.59,187.84,1420.0,180.7873,180.9993,180.7584,180.9993,1420.0
2021-04-08 12:50:00,187.79,187.82,187.65,187.65,2695.0,180.9511,180.98,180.8162,180.8162,2695.0
2021-04-08 12:55:00,187.69,187.76,187.64,187.75,7410.0,180.8548,180.9222,180.8066,180.9126,7410.0
2021-04-08 13:00:00,187.73,187.74,187.7,187.7,1363.0,180.8933,180.903,180.8644,180.8644,1363.0
2021-04-08 13:05:00,187.68,187.71,187.54,187.71,2321.0,180.8451,180.8741,180.7102,180.8741,2321.0
2021-04-08 13:10:00,187.8,187.9,187.62,187.62,3684.0,180.9608,181.0571,180.7873,180.7873,3684.0
2021-04-08 13:15:00,187.6,187.77,187.6,187.75,1899.0,180.7681,180.9319,180.7681,180.9126,1899.0
2021-04-08 13:20:00,187.75,187.76,187.69,187.7,2652.0,180.9126,180.9222,180.8548,180.8644,2652.0
2021-04-08 13:25:00,187.7,187.73,187.45,187.49,3501.0,180.8644,180.8933,180.6235,180.6621,3501.0
2021-04-08 13:30:00,187.53,187.59,187.42,187.47,2501.0,180.7006,180.7584,180.5946,180.6428,2501.0
2021-04-08 13:35:00,187.45,187.52,187.35,187.46,1853.0,180.6235,180.691,180.5272,180.6332,1853.0
2021-04-08 13:40:00,187.46,187.65,187.46,187.65,2790.0,180.6332,180.8162,180.6332,180.8162,2790.0
2021-04-08 13:45:00,187.69,187.76,187.63,187.66,4820.0,180.8548,180.9222,180.797,180.8259,4820.0
2021-04-08 13:50:00,187.7,187.71,187.43,187.44,1643.0,180.8644,180.8741,180.6042,180.6139,1643.0
2021-04-08 13:55:00,187.55,187.6,187.55,187.6,2000.0,180.7199,180.7681,180.7199,180.7681,2000.0
2021-04-08 14:00:00,187.6,187.76,187.47,187.71,2300.0,180.7681,180.9222,180.6428,180.8741,2300.0
2021-04-08 14:05:00,187.74,187.75,187.63,187.72,1605.0,180.903,180.9126,180.797,180.8837,1605.0
2021-04-08 14:10:00,187.72,187.74,187.64,187.74,1454.0,180.8837,180.903,180.8066,180.903,1454.0
2021-04-08 14:15:00,187.77,187.83,187.73,187.83,3297.0,180.9319,180.9897,180.8933,180.9897,3297.0
2021-04-08 14:20:00,187.83,187.93,187.79,187.92,700.0,180.9897,181.086,180.9511,181.0764,700.0
2021-04-08 14:25:00,188.01,188.1,187.94,188.08,3582.0,181.1631,181.2498,181.0957,181.2306,3582.0
2021-04-08 14:30:00,188.0,188.11,188.0,188.05,1200.0,181.1535,181.2595,181.1535,181.2017,1200.0
2021-04-08 14:35:00,188.06,188.15,188.02,188.06,2097.0,181.2113,181.298,181.1728,181.2113,2097.0
2021-04-08 14:40:00,188.04,188.25,188.04,188.25,2567.0,181.192,181.3944,181.192,181.3944,2567.0
2021-04-08 14:45:00,188.22,188.22,188.0,188.11,3202.0,181.3655,181.3655,181.1535,181.2595,3202.0
2021-04-08 14:50:00,188.08,188.26,188.08,188.25,2258.0,181.2306,181.404,181.2306,181.3944,2258.0
2021-04-08 14:55:00,188.3,188.44,188.3,188.41,3537.0,181.4426,181.5775,181.4426,181.5486,3537.0
2021-04-08 15:00:00,188.43,188.53,188.33,188.34,5334.0,181.5678,181.6642,181.4715,181.4811,5334.0
2021-04-08 15:05:00,188.27,188.36,188.21,188.36,2300.0,181.4137,181.5004,181.3558,181.5004,2300.0
2021-04-08 15:10:00,188.41,188.51,188.38,188.51,3142.0,181.5486,181.6449,181.5197,181.6449,3142.0
2021-04-08 15:15:00,188.5,188.56,188.37,188.52,3720.0,181.6353,181.6931,181.51,181.6546,3720.0
2021-04-08 15:20:00,188.53,188.54,188.38,188.5,4720.0,181.6642,181.6738,181.5197,181.6353,4720.0
2021-04-08 15:25:00,188.5,188.52,188.44,188.45,4287.0,181.6353,181.6546,181.5775,181.5871,4287.0
2021-04-08 15:30:00,188.47,188.5,188.32,188.33,5138.0,181.6064,181.6353,181.4618,181.4715,5138.0
2021-04-08 15:35:00,188.32,188.32,187.73,187.74,9527.0,181.4618,181.4618,180.8933,180.903,9527.0
2021-04-08 15:40:00,187.78,187.87,187.73,187.81,9412.0,180.9415,181.0282,180.8933,180.9704,9412.0
2021-04-08 15:45:00,187.82,188.2,187.82,188.18,10118.0,180.98,181.3462,180.98,181.3269,10118.0
2021-04-08 15:50:00,188.14,188.33,188.14,188.27,11224.0,181.2884,181.4715,181.2884,181.4137,11224.0
2021-04-08 15:55:00,188.26,188.31,187.94,188.1,40940.0,181.404,181.4522,181.0957,181.2498,40940.0
2021-04-09 09:30:00,188.89,189.39,188.29,188.69,14498.0,182.0111,182.4929,181.4329,181.8184,14498.0
2021-04-09 09:35:00,189.0,189.2,188.52,188.96,19970.0,182.1171,182.3098,181.6546,182.0785,19970.0
2021-04-09 09:40:00,188.97,189.7,188.97,189.33,15409.0,182.0882,182.7916,182.0882,182.4351,15409.0
2021-04-09 09:45:00,189.33,189.72,188.72,189.44,12421.0,182.4351,182.8109,181.8473,182.541,12421.0
2021-04-09 09:50:00,189.43,189.71,189.41,189.58,12894.0,182.5314,182.8012,182.5121,182.676,12894.0
2021-04-09 09:55:00,189.58,189.74,189.45,189.62,9212.0,182.676,182.8301,182.5507,182.7145,9212.0
2021-04-09 10:00:00,189.61,189.7,189.41,189.54,14472.0,182.7049,182.7916,182.5121,182.6374,14472.0
2021-04-09 10:05:00,189.46,189.81,189.46,189.59,13903.0,182.5603,182.8976,182.5603,182.6856,13903.0
2021-04-09 10:10:00,189.73,189.83,189.63,189.63,5710.0,182.8205,182.9168,182.7241,182.7241,5710.0
2021-04-09 10:15:00,189.62,189.71,189.44,189.45,10153.0,182.7145,182.8012,182.541,182.5507,10153.0
2021-04-09 10:20:00,189.47,189.77,189.38,189.75,13376.0,182.57,182.859,182.4832,182.8398,13376.0
2021-04-09 10:25:00,189.75,189.75,189.49,189.58,5837.0,182.8398,182.8398,182.5892,182.676,5837.0
2021-04-09 10:30:00,189.57,189.69,189.45,189.46,6177.0,182.6663,182.7819,182.5507,182.5603,6177.0
2021-04-09 10:35:00,189.45,189.46,189.19,189.26,6701.0,182.5507,182.5603,182.3002,182.3676,6701.0
2021-04-09 10:40:00,189.25,189.43,189.19,189.43,7301.0,182.358,182.5314,182.3002,182.5314,7301.0
2021-04-09 10:45:00,189.45,189.71,189.32,189.5,13911.0,182.5507,182.8012,182.4254,182.5989,13911.0
2021-04-09 10:50:00,189.5,189.6,189.39,189.49,31783.0,182.5989,182.6952,182.4929,182.5892,31783.0
2021-04-09 10:55:00,189.49,189.49,189.05,189.14,12181.0,182.5892,182.5892,182.1653,182.252,12181.0
2021-04-09 11:00:00,189.08,189.58,189.03,189.58,9670.0,182.1942,182.676,182.146,182.676,9670.0
2021-04-09 11:05:00,189.55,189.6,189.46,189.51,7873.0,182.647,182.6952,182.5603,182.6085,7873.0
2021-04-09 11:10:00,189.51,189.54,189.41,189.5,7335.0,182.6085,182.6374,182.5121,182.5989,7335.0
2021-04-09 11:15:00,189.51,189.54,189.36,189.44,6638.0,182.6085,182.6374,182.464,182.541,6638.0
2021-04-09 11:20:00,189.44,189.44,189.23,189.31,3900.0,182.541,182.541,182.3387,182.4158,3900.0
2021-04-09 11:25:00,189.28,189.31,189.04,189.04,3500.0,182.3869,182.4158,182.1556,182.1556,3500.0
2021-04-09 11:30:00,189.04,189.24,189.04,189.18,6067.0,182.1556,182.3483,182.1556,182.2905,6067.0
2021-04-09 11:35:00,189.05,189.07,188.92,189.07,4279.0,182.1653,182.1845,182.04,182.1845,4279.0
2021-04-09 11:40:00,189.04,189.04,188.85,188.86,1792.0,182.1556,182.1556,181.9725,181.9822,1792.0
2021-04-09 11:45:00,188.86,188.87,188.58,188.68,6065.0,181.9822,181.9918,181.7124,181.8087,6065.0
2021-04-09 11:50:00,188.68,188.68,188.4,188.4,4600.0,181.8087,181.8087,181.5389,181.5389,4600.0
2021-04-09 11:55:00,188.41,188.47,188.29,188.35,4762.0,181.5486,181.6064,181.4329,181.4907,4762.0
2021-04-09 12:00:00,188.5,188.73,188.36,188.73,4064.0,181.6353,181.8569,181.5004,181.8569,4064.0
2021-04-09 12:05:00,188.75,189.11,188.65,189.11,1016.0,181.8762,182.2231,181.7798,182.2231,1016.0
2021-04-09 12:10:00,189.19,189.19,188.93,189.04,7736.0,182.3002,182.3002,182.0496,182.1556,7736.0
2021-04-09 12:15:00,189.05,189.09,188.67,188.83,18711.0,182.1653,182.2038,181.7991,181.9533,18711.0
2021-04-09 12:20:00,188.85,189.01,188.85,188.99,9326.0,181.9725,182.1267,181.9725,182.1074,9326.0
2021-04-09 12:25:00,189.02,189.02,188.89,188.99,4418.0,182.1363,182.1363,182.0111,182.1074,4418.0
2021-04-09 12:30:00,188.93,189.37,188.93,189.33,8100.0,182.0496,182.4736,182.0496,182.4351,8100.0
2021-04-09 12:35:00,189.33,189.51,189.33,189.45,5331.0,182.4351,182.6085,182.4351,182.5507,5331.0
2021-04-09 12:40:00,189.42,189.48,189.35,189.41,4939.0,182.5218,182.5796,182.4543,182.5121,4939.0
2021-04-09 12:45:00,189.41,189.48,189.4,189.44,4152.0,182.5121,182.5796,182.5025,182.541,4152.0
2021-04-09 12:50:00,189.43,189.5,189.4,189.41,6403.0,182.5314,182.5989,182.5025,182.5121,6403.0
2021-04-09 12:55:00,189.41,189.45,189.23,189.37,9600.0,182.5121,182.5507,182.3387,182.4736,9600.0
2021-04-09 13:00:00,189.33,189.35,189.27,189.28,13722.0,182.4351,182.4543,182.3772,182.3869,13722.0
2021-04-09 13:05:00,189.28,189.4,189.21,189.4,2686.0,182.3869,182.5025,182.3194,182.5025,2686.0
2021-04-09 13:10:00,189.43,189.47,189.37,189.42,3823.0,182.5314,182.57,182.4736,182.5218,3823.0
2021-04-09 13:15:00,189.4,189.5,189.34,189.34,11053.0,182.5025,182.5989,182.4447,182.4447,11053.0
2021-04-09 13:20:00,189.35,189.48,189.25,189.45,4317.0,182.4543,182.5796,182.358,182.5507,4317.0
2021-04-09 13:25:00,189.5,189.53,189.09,189.09,30363.0,182.5989,182.6278,182.2038,182.2038,30363.0
2021-04-09 13:30:00,189.09,189.28,189.09,189.2,8300.0,182.2038,182.3869,182.2038,182.3098,8300.0
2021-04-09 13:35:00,189.2,189.58,189.16,189.55,7292.0,182.3098,182.676,182.2712,182.647,7292.0
2021-04-09 13:40:00,189.53,189.55,189.42,189.51,3884.0,182.6278,182.647,182.5218,182.6085,3884.0
2021-04-09 13:45:00,189.58,189.65,189.45,189.53,13053.0,182.676,182.7434,182.5507,182.6278,13053.0
2021-04-09 13:50:00,189.53,189.55,189.26,189.52,5261.0,182.6278,182.647,182.3676,182.6181,5261.0
2021-04-09 13:55:00,189.57,189.61,189.41,189.49,6896.0,182.6663,182.7049,182.5121,182.5892,6896.0
2021-04-09 14:00:00,189.56,189.6,189.47,189.47,3968.0,182.6567,182.6952,182.57,182.57,3968.0
2021-04-09 14:05:00,189.33,189.51,189.28,189.49,4872.0,182.4351,182.6085,182.3869,182.5892,4872.0
2021-04-09 14:10:00,189.49,189.62,189.49,189.58,5856.0,182.5892,182.7145,182.5892,182.676,5856.0
2021-04-09 14:15:00,189.57,189.65,189.48,189.53,14735.0,182.6663,182.7434,182.5796,182.6278,14735.0
2021-04-09 14:20:00,189.51,189.89,189.49,189.88,35536.0,182.6085,182.9747,182.5892,182.965,35536.0
2021-04-09 14:25:00,189.86,189.86,189.65,189.74,3816.0,182.9458,182.9458,182.7434,182.8301,3816.0
2021-04-09 14:30:00,189.75,189.76,189.6,189.6,6200.0,182.8398,182.8494,182.6952,182.6952,6200.0
2021-04-09 14:35:00,189.57,189.72,189.43,189.72,5047.0,182.6663,182.8109,182.5314,182.8109,5047.0
2021-04-09 14:40:00,189.66,189.71,189.46,189.71,9007.0,182.753,182.8012,182.5603,182.8012,9007.0
2021-04-09 14:45:00,189.68,189.93,189.65,189.84,6492.0,182.7723,183.0132,182.7434,182.9265,6492.0
2021-04-09 14:50:00,189.88,189.88,189.71,189.74,4217.0,182.965,182.965,182.8012,182.8301,4217.0
2021-04-09 14:55:00,189.74,189.77,189.5,189.61,9454.0,182.8301,182.859,182.5989,182.7049,9454.0
2021-04-09 15:00:00,189.61,189.83,189.54,189.73,7395.0,182.7049,182.9168,182.6374,182.8205,7395.0
2021-04-09 15:05:00,189.77,189.81,189.69,189.81,3709.0,182.859,182.8976,182.7819,182.8976,3709.0
2021-04-09 15:10:00,189.84,189.91,189.72,189.75,10592.0,182.9265,182.9939,182.8109,182.8398,10592.0
2021-04-09 15:15:00,189.78,189.8,189.64,189.78,5787.0,182.8687,182.8879,182.7338,182.8687,5787.0
2021-04-09 15:20:00,189.78,189.98,189.74,189.96,8581.0,182.8687,183.0614,182.8301,183.0421,8581.0
2021-04-09 15:25:00,189.98,190.0,189.69,189.97,19854.0,183.0614,183.0807,182.7819,183.0517,19854.0
2021-04-09 15:30:00,190.0,190.29,189.92,190.29,24462.0,183.0807,183.3601,183.0036,183.3601,24462.0
2021-04-09 15:35:00,190.29,190.43,190.24,190.31,9928.0,183.3601,183.495,183.3119,183.3794,9928.0
2021-04-09 15:40:00,190.32,190.32,190.05,190.09,9503.0,183.389,183.389,183.1288,183.1674,9503.0
2021-04-09 15:45:00,190.05,190.38,190.0,190.38,7413.0,183.1288,183.4468,183.0807,183.4468,7413.0
2021-04-09 15:50:00,190.41,190.7,190.32,190.67,21918.0,183.4757,183.7552,183.389,183.7263,21918.0
2021-04-09 15:55:00,190.69,191.15,190.67,190.82,44075.0,183.7455,184.1888,183.7263,183.8708,44075.0
2021-04-12 09:30:00,190.88,192.48,190.88,192.38,18430.0,183.9286,185.4703,183.9286,185.374,18430.0
2021-04-12 09:35:00,192.37,192.6,192.07,192.54,6125.0,185.3643,185.586,185.0753,185.5282,6125.0
2021-04-12 09:40:00,192.55,192.86,192.24,192.52,5433.0,185.5378,185.8365,185.2391,185.5089,5433.0
2021-04-12 09:45:00,192.52,192.72,192.3,192.38,5575.0,185.5089,185.7016,185.2969,185.374,5575.0
2021-04-12 09:50:00,192.28,192.28,191.85,192.19,7608.0,185.2776,185.2776,184.8633,185.1909,7608.0
2021-04-12 09:55:00,192.22,192.98,192.17,192.95,7449.0,185.2198,185.9521,185.1716,185.9232,7449.0
2021-04-12 10:00:00,192.76,192.91,192.53,192.67,5463.0,185.7401,185.8847,185.5185,185.6534,5463.0
2021-04-12 10:05:00,192.67,193.19,192.67,193.06,6848.0,185.6534,186.1545,185.6534,186.0292,6848.0
2021-04-12 10:10:00,193.12,193.19,193.03,193.05,3927.0,186.087,186.1545,186.0003,186.0196,3927.0
2021-04-12 10:15:00,193.04,193.11,192.77,192.85,5378.0,186.0099,186.0774,185.7498,185.8269,5378.0
2021-04-12 10:20:00,192.66,192.83,192.36,192.43,5951.0,185.6438,185.8076,185.3547,185.4222,5951.0
2021-04-12 10:25:00,192.42,192.61,192.29,192.44,5518.0,185.4125,185.5956,185.2873,185.4318,5518.0
2021-04-12 10:30:00,192.31,192.61,192.19,192.61,5109.0,185.3065,185.5956,185.1909,185.5956,5109.0
2021-04-12 10:35:00,192.59,192.68,192.49,192.6,7877.0,185.5763,185.6631,185.48,185.586,7877.0
2021-04-12 10:40:00,192.6,192.69,192.47,192.58,5190.0,185.586,185.6727,185.4607,185.5667,5190.0
2021-04-12 10:45:00,192.67,192.73,192.46,192.5,5231.0,185.6534,185.7112,185.4511,185.4896,5231.0
2021-04-12 10:50:00,192.5,192.55,192.37,192.4,4640.0,185.4896,185.5378,185.3643,185.3933,4640.0
2021-04-12 10:55:00,192.41,192.57,192.37,192.52,16009.0,185.4029,185.5571,185.3643,185.5089,16009.0
2021-04-12 11:00:00,192.55,192.65,192.43,192.52,4496.0,185.5378,185.6341,185.4222,185.5089,4496.0
2021-04-12 11:05:00,192.52,192.56,192.33,192.56,7194.0,185.5089,185.5474,185.3258,185.5474,7194.0
2021-04-12 11:10:00,192.55,192.87,192.49,192.84,3310.0,185.5378,185.8461,185.48,185.8172,3310.0
2021-04-12 11:15:00,192.83,193.11,192.82,193.09,5503.0,185.8076,186.0774,185.798,186.0581,5503.0
2021-04-12 11:20:00,193.08,193.18,193.02,193.18,3500.0,186.0485,186.1448,185.9907,186.1448,3500.0
2021-04-12 11:25:00,193.2,193.34,193.08,193.09,3959.0,186.1641,186.299,186.0485,186.0581,3959.0
2021-04-12 11:30:00,193.09,193.19,192.97,193.02,3185.0,186.0581,186.1545,185.9425,185.9907,3185.0
2021-04-12 11:35:00,193.02,193.21,192.88,193.14,6549.0,185.9907,186.1738,185.8558,186.1063,6549.0
2021-04-12 11:40:00,193.07,193.23,193.02,193.02,4520.0,186.0389,186.193,185.9907,185.9907,4520.0
2021-04-12 11:45:00,193.03,193.16,193.0,193.06,3774.0,186.0003,186.1256,185.9714,186.0292,3774.0
2021-04-12 11:50:00,193.07,193.13,192.8,192.88,6205.0,186.0389,186.0967,185.7787,185.8558,6205.0
2021-04-12 11:55:00,192.87,192.95,192.86,192.9,4499.0,185.8461,185.9232,185.8365,185.875,4499.0
2021-04-12 12:00:00,192.9,192.93,192.74,192.78,2661.0,185.875,185.904,185.7209,185.7594,2661.0
2021-04-12 12:05:00,192.77,192.95,192.72,192.88,7717.0,185.7498,185.9232,185.7016,185.8558,7717.0
2021-04-12 12:10:00,192.86,193.12,192.86,192.97,6159.0,185.8365,186.087,185.8365,185.9425,6159.0
2021-04-12 12:15:00,192.88,193.22,192.88,193.22,4803.0,185.8558,186.1834,185.8558,186.1834,4803.0
2021-04-12 12:20:00,193.14,193.26,193.11,193.19,4861.0,186.1063,186.2219,186.0774,186.1545,4861.0
2021-04-12 12:25:00,193.24,193.29,192.9,193.08,5038.0,186.2027,186.2508,185.875,186.0485,5038.0
2021-04-12 12:30:00,193.12,193.17,193.08,193.09,4756.0,186.087,186.1352,186.0485,186.0581,4756.0
2021-04-12 12:35:00,193.14,193.2,193.08,193.11,7256.0,186.1063,186.1641,186.0485,186.0774,7256.0
2021-04-12 12:40:00,193.2,193.2,192.97,193.1,4790.0,186.1641,186.1641,185.9425,186.0678,4790.0
2021-04-12 12:45:00,193.06,193.06,192.98,193.03,2351.0,186.0292,186.0292,185.9521,186.0003,2351.0
2021-04-12 12:50:00,193.03,193.11,193.03,193.06,3545.0,186.0003,186.0774,186.0003,186.0292,3545.0
2021-04-12 12:55:00,193.1,193.1,192.92,192.94,4004.0,186.0678,186.0678,185.8943,185.9136,4004.0
2021-04-12 13:00:00,193.02,193.02,192.63,192.63,3391.0,185.9907,185.9907,185.6149,185.6149,3391.0
2021-04-12 13:05:00,192.69,192.73,192.5,192.52,4969.0,185.6727,185.7112,185.4896,185.5089,4969.0
2021-04-12 13:10:00,192.51,192.86,192.51,192.85,4366.0,185.4992,185.8365,185.4992,185.8269,4366.0
2021-04-12 13:15:00,192.84,192.84,192.66,192.69,2442.0,185.8172,185.8172,185.6438,185.6727,2442.0
2021-04-12 13:20:00,192.7,192.73,192.6,192.6,3082.0,185.6823,185.7112,185.586,185.586,3082.0
2021-04-12 13:25:00,192.66,192.71,192.61,192.62,4798.0,185.6438,185.692,185.5956,185.6052,4798.0
2021-04-12 13:30:00,192.67,192.69,192.55,192.6,2553.0,185.6534,185.6727,185.5378,185.586,2553.0
2021-04-12 13:35:00,192.63,192.64,192.38,192.38,3978.0,185.6149,185.6245,185.374,185.374,3978.0
2021-04-12 13:40:00,192.41,192.41,192.21,192.3,4510.0,185.4029,185.4029,185.2102,185.2969,4510.0
2021-04-12 13:45:00,192.39,192.47,192.28,192.41,3143.0,185.3836,185.4607,185.2776,185.4029,3143.0
2021-04-12 13:50:00,192.46,192.48,192.32,192.35,4533.0,185.4511,185.4703,185.3162,185.3451,4533.0
2021-04-12 13:55:00,192.26,192.31,192.04,192.16,3896.0,185.2584,185.3065,185.0464,185.162,3896.0
2021-04-12 14:00:00,192.29,192.45,192.24,192.29,5148.0,185.2873,185.4414,185.2391,185.2873,5148.0
2021-04-12 14:05:00,192.24,192.25,191.96,192.2,3417.0,185.2391,185.2487,184.9693,185.2005,3417.0
2021-04-12 14:10:00,192.22,192.34,192.18,192.21,7119.0,185.2198,185.3354,185.1813,185.2102,7119.0
2021-04-12 14:15:00,192.26,192.35,192.15,192.31,2959.0,185.2584,185.3451,185.1524,185.3065,2959.0
2021-04-12 14:20:00,192.31,192.34,192.2,192.32,3718.0,185.3065,185.3354,185.2005,185.3162,3718.0
2021-04-12 14:25:00,192.32,192.42,192.27,192.42,3517.0,185.3162,185.4125,185.268,185.4125,3517.0
2021-04-12 14:30:00,192.42,192.56,192.36,192.47,6288.0,185.4125,185.5474,185.3547,185.4607,6288.0
2021-04-12 14:35:00,192.51,192.71,192.51,192.71,2612.0,185.4992,185.692,185.4992,185.692,2612.0
2021-04-12 14:40:00,192.72,192.73,192.58,192.63,4448.0,185.7016,185.7112,185.5667,185.6149,4448.0
2021-04-12 14:45:00,192.64,192.69,192.47,192.48,2897.0,185.6245,185.6727,185.4607,185.4703,2897.0
2021-04-12 14:50:00,192.5,192.52,192.42,192.51,4029.0,185.4896,185.5089,185.4125,185.4992,4029.0
2021-04-12 14:55:00,192.59,192.65,192.53,192.6,3696.0,185.5763,185.6341,185.5185,185.586,3696.0
2021-04-12 15:00:00,192.6,192.6,192.2,192.21,6278.0,185.586,185.586,185.2005,185.2102,6278.0
2021-04-12 15:05:00,192.24,192.26,192.02,192.02,7614.0,185.2391,185.2584,185.0271,185.0271,7614.0
2021-04-12 15:10:00,191.95,192.02,191.81,191.84,5498.0,184.9596,185.0271,184.8247,184.8536,5498.0
2021-04-12 15:15:00,191.85,191.9,191.65,191.67,6771.0,184.8633,184.9115,184.6706,184.6898,6771.0
2021-04-12 15:20:00,191.67,191.7,191.49,191.53,12660.0,184.6898,184.7187,184.5164,184.5549,12660.0
2021-04-12 15:25:00,191.52,191.54,191.15,191.4,9474.0,184.5453,184.5646,184.1888,184.4297,9474.0
2021-04-12 15:30:00,191.4,191.58,191.25,191.46,23691.0,184.4297,184.6031,184.2851,184.4875,23691.0
2021-04-12 15:35:00,191.44,191.84,191.39,191.84,24158.0,184.4682,184.8536,184.42,184.8536,24158.0
2021-04-12 15:40:00,191.88,191.88,191.37,191.68,12520.0,184.8922,184.8922,184.4008,184.6995,12520.0
2021-04-12 15:45:00,191.67,191.93,191.52,191.89,20866.0,184.6898,184.9404,184.5453,184.9018,20866.0
2021-04-12 15:50:00,191.9,191.91,191.41,191.62,19944.0,184.9115,184.9211,184.4393,184.6417,19944.0
2021-04-12 15:55:00,191.65,191.99,191.58,191.69,57954.0,184.6706,184.9982,184.6031,184.7091,57954.0
2021-04-13 09:30:00,190.71,190.99,190.2,190.21,31214.0,183.7648,184.0346,183.2734,183.283,31214.0
2021-04-13 09:35:00,190.0,190.61,189.71,190.24,17650.0,183.0807,183.6684,182.8012,183.3119,17650.0
2021-04-13 09:40:00,190.14,190.14,189.3,189.32,9869.0,183.2156,183.2156,182.4061,182.4254,9869.0
2021-04-13 09:45:00,189.34,189.42,188.48,188.97,13243.0,182.4447,182.5218,181.616,182.0882,13243.0
2021-04-13 09:50:00,188.83,189.39,188.75,189.13,10139.0,181.9533,182.4929,181.8762,182.2423,10139.0
2021-04-13 09:55:00,189.16,189.74,189.13,189.28,10727.0,182.2712,182.8301,182.2423,182.3869,10727.0
2021-04-13 10:00:00,189.29,189.55,189.07,189.31,14641.0,182.3965,182.647,182.1845,182.4158,14641.0
2021-04-13 10:05:00,189.2,189.26,188.67,188.87,10095.0,182.3098,182.3676,181.7991,181.9918,10095.0
2021-04-13 10:10:00,188.87,188.91,188.34,188.53,8433.0,181.9918,182.0304,181.4811,181.6642,8433.0
2021-04-13 10:15:00,188.63,189.35,188.63,189.35,11822.0,181.7605,182.4543,181.7605,182.4543,11822.0
2021-04-13 10:20:00,189.34,189.5,189.16,189.26,10923.0,182.4447,182.5989,182.2712,182.3676,10923.0
2021-04-13 10:25:00,189.27,189.36,189.0,189.34,16751.0,182.3772,182.464,182.1171,182.4447,16751.0
2021-04-13 10:30:00,189.34,189.36,189.01,189.02,9801.0,182.4447,182.464,182.1267,182.1363,9801.0
2021-04-13 10:35:00,189.02,189.5,189.01,189.17,8101.0,182.1363,182.5989,182.1267,182.2809,8101.0
2021-04-13 10:40:00,189.27,190.12,189.25,190.0,8666.0,182.3772,183.1963,182.358,183.0807,8666.0
2021-04-13 10:45:00,190.0,190.19,189.86,189.92,8591.0,183.0807,183.2637,182.9458,183.0036,8591.0
2021-04-13 10:50:00,189.92,190.05,189.4,189.42,42066.0,183.0036,183.1288,182.5025,182.5218,42066.0
2021-04-13 10:55:00,189.5,189.89,189.26,189.6,26066.0,182.5989,182.9747,182.3676,182.6952,26066.0
2021-04-13 11:00:00,189.62,189.66,189.32,189.43,29282.0,182.7145,182.753,182.4254,182.5314,29282.0
2021-04-13 11:05:00,189.38,189.48,189.09,189.18,13907.0,182.4832,182.5796,182.2038,182.2905,13907.0
2021-04-13 11:10:00,189.19,189.2,189.05,189.11,3366.0,182.3002,182.3098,182.1653,182.2231,3366.0
2021-04-13 11:15:00,189.21,189.5,189.12,189.12,11438.0,182.3194,182.5989,182.2327,182.2327,11438.0
2021-04-13 11:20:00,189.17,189.36,189.09,189.17,5936.0,182.2809,182.464,182.2038,182.2809,5936.0
2021-04-13 11:25:00,189.25,189.35,188.96,188.97,4874.0,182.358,182.4543,182.0785,182.0882,4874.0
2021-04-13 11:30:00,188.97,189.06,188.67,188.79,8587.0,182.0882,182.1749,181.7991,181.9147,8587.0
2021-04-13 11:35:00,188.87,188.87,188.6,188.75,7260.0,181.9918,181.9918,181.7316,181.8762,7260.0
2021-04-13 11:40:00,188.69,188.69,188.38,188.47,18522.0,181.8184,181.8184,181.5197,181.6064,18522.0
2021-04-13 11:45:00,188.46,188.8,188.41,188.79,15424.0,181.5967,181.9244,181.5486,181.9147,15424.0
2021-04-13 11:50:00,188.79,189.28,188.77,189.28,5421.0,181.9147,182.3869,181.8954,182.3869,5421.0
2021-04-13 11:55:00,189.28,189.65,189.27,189.46,15263.0,182.3869,182.7434,182.3772,182.5603,15263.0
2021-04-13 12:00:00,189.46,189.46,189.25,189.39,3696.0,182.5603,182.5603,182.358,182.4929,3696.0
2021-04-13 12:05:00,189.39,189.52,189.31,189.44,6331.0,182.4929,182.6181,182.4158,182.541,6331.0
2021-04-13 12:10:00,189.42,189.42,189.09,189.09,7950.0,182.5218,182.5218,182.2038,182.2038,7950.0
2021-04-13 12:15:00,189.08,189.18,189.03,189.16,7829.0,182.1942,182.2905,182.146,182.2712,7829.0
2021-04-13 12:20:00,189.2,189.23,189.11,189.14,11023.0,182.3098,182.3387,182.2231,182.252,11023.0
2021-04-13 12:25:00,189.14,189.22,188.88,188.88,5361.0,182.252,182.3291,182.0014,182.0014,5361.0
2021-04-13 12:30:00,188.88,189.22,188.87,189.22,4294.0,182.0014,182.3291,181.9918,182.3291,4294.0
2021-04-13 12:35:00,189.25,189.33,189.25,189.26,2311.0,182.358,182.4351,182.358,182.3676,2311.0
2021-04-13 12:40:00,189.26,189.26,189.01,189.01,2762.0,182.3676,182.3676,182.1267,182.1267,2762.0
2021-04-13 12:45:00,188.96,189.05,188.91,188.99,10272.0,182.0785,182.1653,182.0304,182.1074,10272.0
2021-04-13 12:50:00,188.91,189.13,188.91,189.13,2300.0,182.0304,182.2423,182.0304,182.2423,2300.0
2021-04-13 12:55:00,189.19,189.24,189.05,189.12,4041.0,182.3002,182.3483,182.1653,182.2327,4041.0
2021-04-13 13:00:00,189.12,189.12,188.93,189.03,1510.0,182.2327,182.2327,182.0496,182.146,1510.0
2021-04-13 13:05:00,189.03,189.07,188.79,188.88,2897.0,182.146,182.1845,181.9147,182.0014,2897.0
2021-04-13 13:10:00,188.89,188.9,188.87,188.89,2355.0,182.0111,182.0207,181.9918,182.0111,2355.0
2021-04-13 13:15:00,188.87,188.95,188.87,188.92,1136.0,181.9918,182.0689,181.9918,182.04,1136.0
2021-04-13 13:20:00,188.91,188.92,188.78,188.91,2456.0,182.0304,182.04,181.9051,182.0304,2456.0
2021-04-13 13:25:00,188.99,189.07,188.9,188.94,4925.0,182.1074,182.1845,182.0207,182.0593,4925.0
2021-04-13 13:30:00,188.94,189.05,188.87,188.87,2513.0,182.0593,182.1653,181.9918,181.9918,2513.0
2021-04-13 13:35:00,188.91,189.17,188.91,189.17,2638.0,182.0304,182.2809,182.0304,182.2809,2638.0
2021-04-13 13:40:00,189.22,189.23,189.1,189.16,3607.0,182.3291,182.3387,182.2134,182.2712,3607.0
2021-04-13 13:45:00,189.16,189.23,189.11,189.11,2841.0,182.2712,182.3387,182.2231,182.2231,2841.0
2021-04-13 13:50:00,189.18,189.26,189.17,189.19,3219.0,182.2905,182.3676,182.2809,182.3002,3219.0
2021-04-13 13:55:00,189.2,189.22,189.04,189.11,5097.0,182.3098,182.3291,182.1556,182.2231,5097.0
2021-04-13 14:00:00,189.1,189.27,189.1,189.25,5860.0,182.2134,182.3772,182.2134,182.358,5860.0
2021-04-13 14:05:00,189.28,189.52,189.24,189.51,3114.0,182.3869,182.6181,182.3483,182.6085,3114.0
2021-04-13 14:10:00,189.52,189.68,189.52,189.64,1200.0,182.6181,182.7723,182.6181,182.7338,1200.0
2021-04-13 14:15:00,189.75,189.82,189.58,189.58,3036.0,182.8398,182.9072,182.676,182.676,3036.0
2021-04-13 14:20:00,189.58,189.79,189.58,189.67,5064.0,182.676,182.8783,182.676,182.7627,5064.0
2021-04-13 14:25:00,189.79,190.06,189.79,189.91,2300.0,182.8783,183.1385,182.8783,182.9939,2300.0
2021-04-13 14:30:00,189.98,190.2,189.92,190.07,6326.0,183.0614,183.2734,183.0036,183.1481,6326.0
2021-04-13 14:35:00,190.08,190.08,189.93,190.06,4431.0,183.1577,183.1577,183.0132,183.1385,4431.0
2021-04-13 14:40:00,190.08,190.18,190.0,190.13,2507.0,183.1577,183.2541,183.0807,183.2059,2507.0
2021-04-13 14:45:00,190.13,190.13,189.83,189.88,5680.0,183.2059,183.2059,182.9168,182.965,5680.0
2021-04-13 14:50:00,189.91,189.93,189.81,189.91,2766.0,182.9939,183.0132,182.8976,182.9939,2766.0
2021-04-13 14:55:00,189.95,190.09,189.95,190.01,3267.0,183.0325,183.1674,183.0325,183.0903,3267.0
2021-04-13 15:00:00,190.0,190.24,189.91,190.12,6839.0,183.0807,183.3119,182.9939,183.1963,6839.0
2021-04-13 15:05:00,190.16,190.45,190.12,190.4,2522.0,183.2348,183.5143,183.1963,183.4661,2522.0
2021-04-13 15:10:00,190.44,190.46,190.36,190.39,4856.0,183.5046,183.5239,183.4275,183.4565,4856.0
2021-04-13 15:15:00,190.43,190.52,190.31,190.45,7903.0,183.495,183.5817,183.3794,183.5143,7903.0
2021-04-13 15:20:00,190.48,190.51,190.15,190.41,5467.0,183.5432,183.5721,183.2252,183.4757,5467.0
2021-04-13 15:25:00,190.41,190.49,190.0,190.0,8172.0,183.4757,183.5528,183.0807,183.0807,8172.0
2021-04-13 15:30:00,190.0,190.09,189.0,189.01,25869.0,183.0807,183.1674,182.1171,182.1267,25869.0
2021-04-13 15:35:00,189.01,189.16,188.75,188.82,27247.0,182.1267,182.2712,181.8762,181.9436,27247.0
2021-04-13 15:40:00,188.88,189.01,188.15,188.85,44393.0,182.0014,182.1267,181.298,181.9725,44393.0
2021-04-13 15:45:00,188.79,189.26,188.78,189.02,46108.0,181.9147,182.3676,181.9051,182.1363,46108.0
2021-04-13 15:50:00,189.02,189.07,188.56,188.69,50637.0,182.1363,182.1845,181.6931,181.8184,50637.0
2021-04-13 15:55:00,188.75,188.89,188.45,188.58,108001.0,181.8762,182.0111,181.5871,181.7124,108001.0
2021-04-14 09:30:00,189.37,189.86,189.03,189.65,16210.0,182.4736,182.9458,182.146,182.7434,16210.0
2021-04-14 09:35:00,189.65,190.88,189.6,190.8,9549.0,182.7434,183.9286,182.6952,183.8515,9549.0
2021-04-14 09:40:00,190.8,190.96,190.45,190.45,9657.0,183.8515,184.0057,183.5143,183.5143,9657.0
2021-04-14 09:45:00,190.45,191.75,190.23,191.7,12900.0,183.5143,184.7669,183.3023,184.7187,12900.0
2021-04-14 09:50:00,191.62,192.49,191.55,192.31,13991.0,184.6417,185.48,184.5742,185.3065,13991.0
2021-04-14 09:55:00,192.31,192.74,192.2,192.28,11999.0,185.3065,185.7209,185.2005,185.2776,11999.0
2021-04-14 10:00:00,192.34,192.35,191.89,192.06,7962.0,185.3354,185.3451,184.9018,185.0656,7962.0
2021-04-14 10:05:00,192.07,192.24,191.97,192.15,10716.0,185.0753,185.2391,184.9789,185.1524,10716.0
2021-04-14 10:10:00,192.15,192.68,192.08,192.68,17664.0,185.1524,185.6631,185.0849,185.6631,17664.0
2021-04-14 10:15:00,192.68,192.68,192.12,192.29,8442.0,185.6631,185.6631,185.1234,185.2873,8442.0
2021-04-14 10:20:00,192.33,192.66,192.04,192.66,7750.0,185.3258,185.6438,185.0464,185.6438,7750.0
2021-04-14 10:25:00,192.66,193.21,192.66,193.11,13521.0,185.6438,186.1738,185.6438,186.0774,13521.0
2021-04-14 10:30:00,193.09,193.55,193.0,193.49,144594.0,186.0581,186.5014,185.9714,186.4436,144594.0
2021-04-14 10:35:00,193.41,193.48,192.76,192.98,6621.0,186.3665,186.4339,185.7401,185.9521,6621.0
2021-04-14 10:40:00,193.03,193.33,192.94,192.98,6936.0,186.0003,186.2894,185.9136,185.9521,6936.0
2021-04-14 10:45:00,192.95,192.97,192.71,192.96,7221.0,185.9232,185.9425,185.692,185.9329,7221.0
2021-04-14 10:50:00,193.03,193.04,192.41,192.66,8942.0,186.0003,186.0099,185.4029,185.6438,8942.0
2021-04-14 10:55:00,192.6,192.6,192.03,192.08,7112.0,185.586,185.586,185.0367,185.0849,7112.0
2021-04-14 11:00:00,192.0,192.09,191.76,191.93,5655.0,185.0078,185.0945,184.7766,184.9404,5655.0
2021-04-14 11:05:00,191.89,191.89,191.43,191.83,8247.0,184.9018,184.9018,184.4586,184.844,8247.0
2021-04-14 11:10:00,191.79,191.97,191.76,191.97,6510.0,184.8055,184.9789,184.7766,184.9789,6510.0
2021-04-14 11:15:00,192.02,192.33,191.97,192.3,7641.0,185.0271,185.3258,184.9789,185.2969,7641.0
2021-04-14 11:20:00,192.37,192.51,192.22,192.22,4618.0,185.3643,185.4992,185.2198,185.2198,4618.0
2021-04-14 11:25:00,192.19,192.6,192.18,192.55,5120.0,185.1909,185.586,185.1813,185.5378,5120.0
2021-04-14 11:30:00,192.59,192.64,192.25,192.25,9847.0,185.5763,185.6245,185.2487,185.2487,9847.0
2021-04-14 11:35:00,192.29,192.33,192.01,192.01,6392.0,185.2873,185.3258,185.0175,185.0175,6392.0
2021-04-14 11:40:00,192.11,192.22,192.11,192.11,3498.0,185.1138,185.2198,185.1138,185.1138,3498.0
2021-04-14 11:45:00,192.12,192.17,192.05,192.17,7489.0,185.1234,185.1716,185.056,185.1716,7489.0
2021-04-14 11:50:00,192.17,192.18,191.93,191.93,5342.0,185.1716,185.1813,184.9404,184.9404,5342.0
2021-04-14 11:55:00,191.96,192.16,191.95,192.05,4154.0,184.9693,185.162,184.9596,185.056,4154.0
2021-04-14 12:00:00,192.01,192.2,192.01,192.08,4103.0,185.0175,185.2005,185.0175,185.0849,4103.0
2021-04-14 12:05:00,192.04,192.08,191.82,191.89,6050.0,185.0464,185.0849,184.8344,184.9018,6050.0
2021-04-14 12:10:00,191.88,192.0,191.85,191.85,4342.0,184.8922,185.0078,184.8633,184.8633,4342.0
2021-04-14 12:15:00,191.83,191.93,191.76,191.93,4413.0,184.844,184.9404,184.7766,184.9404,4413.0
2021-04-14 12:20:00,191.97,192.05,191.92,192.0,6451.0,184.9789,185.056,184.9307,185.0078,6451.0
2021-04-14 12:25:00,192.0,192.17,191.91,191.92,4829.0,185.0078,185.1716,184.9211,184.9307,4829.0
2021-04-14 12:30:00,191.94,192.05,191.89,192.0,3651.0,184.95,185.056,184.9018,185.0078,3651.0
2021-04-14 12:35:00,192.01,192.05,191.95,192.01,5084.0,185.0175,185.056,184.9596,185.0175,5084.0
2021-04-14 12:40:00,192.08,192.13,191.99,191.99,10850.0,185.0849,185.1331,184.9982,184.9982,10850.0
2021-04-14 12:45:00,192.02,192.03,191.81,191.84,4681.0,185.0271,185.0367,184.8247,184.8536,4681.0
2021-04-14 12:50:00,191.88,192.03,191.59,191.84,5510.0,184.8922,185.0367,184.6128,184.8536,5510.0
2021-04-14 12:55:00,191.9,191.96,191.7,191.7,3599.0,184.9115,184.9693,184.7187,184.7187,3599.0
2021-04-14 13:00:00,191.71,191.78,191.5,191.55,6291.0,184.7284,184.7958,184.526,184.5742,6291.0
2021-04-14 13:05:00,191.5,191.78,191.5,191.78,5355.0,184.526,184.7958,184.526,184.7958,5355.0
2021-04-14 13:10:00,191.77,191.86,191.65,191.7,3889.0,184.7862,184.8729,184.6706,184.7187,3889.0
2021-04-14 13:15:00,191.62,192.05,191.61,191.94,24930.0,184.6417,185.056,184.632,184.95,24930.0
2021-04-14 13:20:00,191.94,192.06,191.89,192.03,6200.0,184.95,185.0656,184.9018,185.0367,6200.0
2021-04-14 13:25:00,192.05,192.11,191.69,191.74,9700.0,185.056,185.1138,184.7091,184.7573,9700.0
2021-04-14 13:30:00,191.72,191.84,191.71,191.73,3760.0,184.738,184.8536,184.7284,184.7477,3760.0
2021-04-14 13:35:00,191.68,191.74,191.64,191.73,6809.0,184.6995,184.7573,184.6609,184.7477,6809.0
2021-04-14 13:40:00,191.78,192.0,191.78,191.87,5030.0,184.7958,185.0078,184.7958,184.8826,5030.0
2021-04-14 13:45:00,191.87,192.02,191.87,191.93,3841.0,184.8826,185.0271,184.8826,184.9404,3841.0
2021-04-14 13:50:00,191.93,192.07,191.93,191.96,7833.0,184.9404,185.0753,184.9404,184.9693,7833.0
2021-04-14 13:55:00,191.99,192.03,191.62,191.76,8813.0,184.9982,185.0367,184.6417,184.7766,8813.0
2021-04-14 14:00:00,191.67,191.85,191.67,191.82,5820.0,184.6898,184.8633,184.6898,184.8344,5820.0
2021-04-14 14:05:00,191.79,191.81,191.43,191.47,7201.0,184.8055,184.8247,184.4586,184.4971,7201.0
2021-04-14 14:10:00,191.47,191.64,191.44,191.63,7245.0,184.4971,184.6609,184.4682,184.6513,7245.0
2021-04-14 14:15:00,191.67,191.67,191.45,191.52,12464.0,184.6898,184.6898,184.4778,184.5453,12464.0
2021-04-14 14:20:00,191.54,191.8,191.54,191.8,6508.0,184.5646,184.8151,184.5646,184.8151,6508.0
2021-04-14 14:25:00,191.8,191.85,191.48,191.52,8627.0,184.8151,184.8633,184.5068,184.5453,8627.0
2021-04-14 14:30:00,191.52,191.53,191.26,191.3,7200.0,184.5453,184.5549,184.2948,184.3333,7200.0
2021-04-14 14:35:00,191.3,191.43,191.3,191.37,5506.0,184.3333,184.4586,184.3333,184.4008,5506.0
2021-04-14 14:40:00,191.39,191.56,191.35,191.47,6255.0,184.42,184.5838,184.3815,184.4971,6255.0
2021-04-14 14:45:00,191.44,191.44,191.24,191.25,5595.0,184.4682,184.4682,184.2755,184.2851,5595.0
2021-04-14 14:50:00,191.22,191.23,190.98,191.01,4297.0,184.2562,184.2659,184.025,184.0539,4297.0
2021-04-14 14:55:00,191.0,191.07,190.91,190.91,7020.0,184.0442,184.1117,183.9575,183.9575,7020.0
2021-04-14 15:00:00,190.9,190.95,190.71,190.95,6786.0,183.9479,183.9961,183.7648,183.9961,6786.0
2021-04-14 15:05:00,190.92,191.04,190.74,190.74,6358.0,183.9672,184.0828,183.7937,183.7937,6358.0
2021-04-14 15:10:00,190.82,190.88,190.7,190.81,9104.0,183.8708,183.9286,183.7552,183.8612,9104.0
2021-04-14 15:15:00,190.82,190.93,190.74,190.88,8668.0,183.8708,183.9768,183.7937,183.9286,8668.0
2021-04-14 15:20:00,190.83,191.03,190.73,190.99,11579.0,183.8804,184.0731,183.7841,184.0346,11579.0
2021-04-14 15:25:00,191.03,191.25,190.93,191.22,10286.0,184.0731,184.2851,183.9768,184.2562,10286.0
2021-04-14 15:30:00,191.21,191.25,191.0,191.2,17481.0,184.2466,184.2851,184.0442,184.237,17481.0
2021-04-14 15:35:00,191.17,191.18,190.9,191.06,16616.0,184.208,184.2177,183.9479,184.1021,16616.0
2021-04-14 15:40:00,191.01,191.04,190.76,190.95,11798.0,184.0539,184.0828,183.813,183.9961,11798.0
2021-04-14 15:45:00,190.97,191.01,190.7,190.72,25424.0,184.0153,184.0539,183.7552,183.7744,25424.0
2021-04-14 15:50:00,190.76,191.04,190.75,190.97,21631.0,183.813,184.0828,183.8033,184.0153,21631.0
2021-04-14 15:55:00,190.93,191.16,190.84,191.0,58731.0,183.9768,184.1984,183.8901,184.0442,58731.0
2021-04-15 09:30:00,192.21,192.21,190.53,191.15,15412.0,185.2102,185.2102,183.5914,184.1888,15412.0
2021-04-15 09:35:00,191.13,191.15,190.7,190.82,9186.0,184.1695,184.1888,183.7552,183.8708,9186.0
2021-04-15 09:40:00,190.78,191.15,190.56,190.58,7721.0,183.8322,184.1888,183.6203,183.6395,7721.0
2021-04-15 09:45:00,190.59,190.66,190.38,190.54,10638.0,183.6492,183.7166,183.4468,183.601,10638.0
2021-04-15 09:50:00,190.56,191.21,190.44,190.95,27525.0,183.6203,184.2466,183.5046,183.9961,27525.0
2021-04-15 09:55:00,190.95,191.58,190.8,191.58,12907.0,183.9961,184.6031,183.8515,184.6031,12907.0
2021-04-15 10:00:00,191.58,191.94,191.46,191.76,6548.0,184.6031,184.95,184.4875,184.7766,6548.0
2021-04-15 10:05:00,191.84,191.99,191.59,191.67,15772.0,184.8536,184.9982,184.6128,184.6898,15772.0
2021-04-15 10:10:00,191.7,191.75,191.21,191.39,11844.0,184.7187,184.7669,184.2466,184.42,11844.0
2021-04-15 10:15:00,191.42,191.68,191.31,191.36,7500.0,184.4489,184.6995,184.3429,184.3911,7500.0
2021-04-15 10:20:00,191.43,191.83,191.36,191.72,12643.0,184.4586,184.844,184.3911,184.738,12643.0
2021-04-15 10:25:00,191.66,191.74,191.47,191.54,9610.0,184.6802,184.7573,184.4971,184.5646,9610.0
2021-04-15 10:30:00,191.58,192.02,191.57,192.02,19427.0,184.6031,185.0271,184.5935,185.0271,19427.0
2021-04-15 10:35:00,192.0,192.1,191.93,191.93,5671.0,185.0078,185.1042,184.9404,184.9404,5671.0
2021-04-15 10:40:00,192.0,192.2,191.83,192.11,8319.0,185.0078,185.2005,184.844,185.1138,8319.0
2021-04-15 10:45:00,192.1,192.16,191.94,192.02,5518.0,185.1042,185.162,184.95,185.0271,5518.0
2021-04-15 10:50:00,192.0,192.19,191.89,192.11,6522.0,185.0078,185.1909,184.9018,185.1138,6522.0
2021-04-15 10:55:00,192.14,192.27,192.04,192.24,8439.0,185.1427,185.268,185.0464,185.2391,8439.0
2021-04-15 11:00:00,192.43,192.88,192.43,192.69,6174.0,185.4222,185.8558,185.4222,185.6727,6174.0
2021-04-15 11:05:00,192.72,192.93,192.64,192.86,8166.0,185.7016,185.904,185.6245,185.8365,8166.0
2021-04-15 11:10:00,192.9,193.23,192.9,193.08,5300.0,185.875,186.193,185.875,186.0485,5300.0
2021-04-15 11:15:00,193.13,193.13,192.83,192.89,8702.0,186.0967,186.0967,185.8076,185.8654,8702.0
2021-04-15 11:20:00,192.97,193.13,192.8,192.95,7044.0,185.9425,186.0967,185.7787,185.9232,7044.0
2021-04-15 11:25:00,192.82,192.82,192.49,192.51,10120.0,185.798,185.798,185.48,185.4992,10120.0
2021-04-15 11:30:00,192.5,192.75,192.5,192.63,6340.0,185.4896,185.7305,185.4896,185.6149,6340.0
2021-04-15 11:35:00,192.74,192.77,192.45,192.49,8144.0,185.7209,185.7498,185.4414,185.48,8144.0
2021-04-15 11:40:00,192.44,192.7,192.42,192.7,6537.0,185.4318,185.6823,185.4125,185.6823,6537.0
2021-04-15 11:45:00,192.74,192.95,192.69,192.89,5558.0,185.7209,185.9232,185.6727,185.8654,5558.0
2021-04-15 11:50:00,192.9,192.94,192.61,192.7,6542.0,185.875,185.9136,185.5956,185.6823,6542.0
2021-04-15 11:55:00,192.73,192.98,192.64,192.66,15459.0,185.7112,185.9521,185.6245,185.6438,15459.0
2021-04-15 12:00:00,192.66,192.91,192.57,192.57,14808.0,185.6438,185.8847,185.5571,185.5571,14808.0
2021-04-15 12:05:00,192.6,192.75,192.42,192.69,17735.0,185.586,185.7305,185.4125,185.6727,17735.0
2021-04-15 12:10:00,192.68,192.68,192.39,192.5,18106.0,185.6631,185.6631,185.3836,185.4896,18106.0
2021-04-15 12:15:00,192.51,192.72,192.45,192.52,14346.0,185.4992,185.7016,185.4414,185.5089,14346.0
2021-04-15 12:20:00,192.55,192.59,192.47,192.5,12307.0,185.5378,185.5763,185.4607,185.4896,12307.0
2021-04-15 12:25:00,192.49,192.6,192.39,192.6,4272.0,185.48,185.586,185.3836,185.586,4272.0
2021-04-15 12:30:00,192.65,192.7,192.46,192.57,24340.0,185.6341,185.6823,185.4511,185.5571,24340.0
2021-04-15 12:35:00,192.48,192.6,192.48,192.52,12872.0,185.4703,185.586,185.4703,185.5089,12872.0
2021-04-15 12:40:00,192.53,192.64,192.48,192.5,6401.0,185.5185,185.6245,185.4703,185.4896,6401.0
2021-04-15 12:45:00,192.5,192.61,192.5,192.59,9221.0,185.4896,185.5956,185.4896,185.5763,9221.0
2021-04-15 12:50:00,192.63,192.87,192.53,192.54,25138.0,185.6149,185.8461,185.5185,185.5282,25138.0
2021-04-15 12:55:00,192.56,192.64,192.49,192.6,8764.0,185.5474,185.6245,185.48,185.586,8764.0
2021-04-15 13:00:00,192.64,192.68,192.54,192.55,13005.0,185.6245,185.6631,185.5282,185.5378,13005.0
2021-04-15 13:05:00,192.58,192.66,192.47,192.65,22350.0,185.5667,185.6438,185.4607,185.6341,22350.0
2021-04-15 13:10:00,192.68,193.12,192.57,193.12,19092.0,185.6631,186.087,185.5571,186.087,19092.0
2021-04-15 13:15:00,193.11,193.37,193.11,193.28,7849.0,186.0774,186.3279,186.0774,186.2412,7849.0
2021-04-15 13:20:00,193.31,193.42,193.22,193.36,2800.0,186.2701,186.3761,186.1834,186.3183,2800.0
2021-04-15 13:25:00,193.33,193.33,193.18,193.21,4904.0,186.2894,186.2894,186.1448,186.1738,4904.0
2021-04-15 13:30:00,193.27,193.44,193.09,193.44,5749.0,186.2316,186.3954,186.0581,186.3954,5749.0
2021-04-15 13:35:00,193.53,193.82,193.53,193.67,5302.0,186.4821,186.7615,186.4821,186.617,5302.0
2021-04-15 13:40:00,193.73,193.74,193.48,193.6,5510.0,186.6748,186.6845,186.4339,186.5496,5510.0
2021-04-15 13:45:00,193.58,193.63,193.55,193.58,4488.0,186.5303,186.5785,186.5014,186.5303,4488.0
2021-04-15 13:50:00,193.5,193.53,193.35,193.36,2569.0,186.4532,186.4821,186.3087,186.3183,2569.0
2021-04-15 13:55:00,193.36,193.59,193.34,193.37,3893.0,186.3183,186.5399,186.299,186.3279,3893.0
2021-04-15 14:00:00,193.34,193.49,193.25,193.49,5007.0,186.299,186.4436,186.2123,186.4436,5007.0
2021-04-15 14:05:00,193.52,193.55,193.45,193.55,2436.0,186.4725,186.5014,186.405,186.5014,2436.0
2021-04-15 14:10:00,193.58,193.62,193.47,193.55,3774.0,186.5303,186.5688,186.4243,186.5014,3774.0
2021-04-15 14:15:00,193.57,193.78,193.57,193.69,6912.0,186.5206,186.723,186.5206,186.6363,6912.0
2021-04-15 14:20:00,193.73,193.87,193.73,193.85,4706.0,186.6748,186.8097,186.6748,186.7904,4706.0
2021-04-15 14:25:00,193.81,193.99,193.79,193.98,4381.0,186.7519,186.9253,186.7326,186.9157,4381.0
2021-04-15 14:30:00,194.0,194.1,193.93,194.09,5300.0,186.935,187.0313,186.8675,187.0217,5300.0
2021-04-15 14:35:00,194.08,194.29,194.06,194.28,3347.0,187.0121,187.2144,186.9928,187.2048,3347.0
2021-04-15 14:40:00,194.24,194.24,193.96,193.96,4151.0,187.1662,187.1662,186.8964,186.8964,4151.0
2021-04-15 14:45:00,193.96,194.0,193.85,193.91,15900.0,186.8964,186.935,186.7904,186.8483,15900.0
2021-04-15 14:50:00,193.89,194.01,193.65,193.65,4643.0,186.829,186.9446,186.5977,186.5977,4643.0
2021-04-15 14:55:00,193.65,193.9,193.57,193.75,4321.0,186.5977,186.8386,186.5206,186.6941,4321.0
2021-04-15 15:00:00,193.82,193.88,193.63,193.65,5905.0,186.7615,186.8194,186.5785,186.5977,5905.0
2021-04-15 15:05:00,193.7,193.7,193.41,193.44,8769.0,186.6459,186.6459,186.3665,186.3954,8769.0
2021-04-15 15:10:00,193.44,193.44,193.12,193.27,8681.0,186.3954,186.3954,186.087,186.2316,8681.0
2021-04-15 15:15:00,193.3,193.32,193.09,193.24,10428.0,186.2605,186.2797,186.0581,186.2027,10428.0
2021-04-15 15:20:00,193.23,193.34,193.2,193.3,7374.0,186.193,186.299,186.1641,186.2605,7374.0
2021-04-15 15:25:00,193.3,193.31,193.02,193.08,7362.0,186.2605,186.2701,185.9907,186.0485,7362.0
2021-04-15 15:30:00,193.08,193.1,192.91,193.09,8866.0,186.0485,186.0678,185.8847,186.0581,8866.0
2021-04-15 15:35:00,193.09,193.09,192.81,193.01,11710.0,186.0581,186.0581,185.7883,185.981,11710.0
2021-04-15 15:40:00,193.03,193.19,193.02,193.19,10589.0,186.0003,186.1545,185.9907,186.1545,10589.0
2021-04-15 15:45:00,193.22,193.67,193.22,193.54,8708.0,186.1834,186.617,186.1834,186.4917,8708.0
2021-04-15 15:50:00,193.49,193.51,193.21,193.21,15528.0,186.4436,186.4628,186.1738,186.1738,15528.0
2021-04-15 15:55:00,193.27,193.72,193.24,193.39,48330.0,186.2316,186.6652,186.2027,186.3472,48330.0
2021-04-16 09:30:00,194.86,196.17,194.63,196.17,90605.0,187.7637,189.026,187.542,189.026,90605.0
2021-04-16 09:35:00,196.16,196.69,196.01,196.57,12717.0,189.0163,189.527,188.8718,189.4114,12717.0
2021-04-16 09:40:00,196.57,196.7,196.1,196.44,13544.0,189.4114,189.5367,188.9585,189.2861,13544.0
2021-04-16 09:45:00,196.52,196.97,196.26,196.6,26765.0,189.3632,189.7968,189.1127,189.4403,26765.0
2021-04-16 09:50:00,196.54,196.62,196.36,196.36,21786.0,189.3825,189.4596,189.209,189.209,21786.0
2021-04-16 09:55:00,196.36,196.45,195.72,196.06,44329.0,189.209,189.2958,188.5923,188.92,44329.0
2021-04-16 10:00:00,195.94,196.27,195.5,195.83,15283.0,188.8043,189.1223,188.3804,188.6983,15283.0
2021-04-16 10:05:00,195.85,196.22,195.71,195.75,13578.0,188.7176,189.0741,188.5827,188.6213,13578.0
2021-04-16 10:10:00,195.6,195.67,195.0,195.02,13190.0,188.4767,188.5442,187.8986,187.9178,13190.0
2021-04-16 10:15:00,195.01,195.59,194.93,195.47,20573.0,187.9082,188.4671,187.8311,188.3515,20573.0
2021-04-16 10:20:00,195.48,195.95,195.48,195.7,8224.0,188.3611,188.814,188.3611,188.5731,8224.0
2021-04-16 10:25:00,195.7,195.7,195.22,195.22,9075.0,188.5731,188.5731,188.1106,188.1106,9075.0
2021-04-16 10:30:00,195.23,195.63,195.2,195.59,5811.0,188.1202,188.5056,188.0913,188.4671,5811.0
2021-04-16 10:35:00,195.6,195.69,195.36,195.67,5723.0,188.4767,188.5634,188.2455,188.5442,5723.0
2021-04-16 10:40:00,195.74,195.87,195.7,195.82,4154.0,188.6116,188.7369,188.5731,188.6887,4154.0
2021-04-16 10:45:00,195.8,195.91,195.69,195.81,6203.0,188.6694,188.7754,188.5634,188.6791,6203.0
2021-04-16 10:50:00,195.79,195.79,195.51,195.65,5400.0,188.6598,188.6598,188.39,188.5249,5400.0
2021-04-16 10:55:00,195.68,195.87,195.58,195.87,6519.0,188.5538,188.7369,188.4574,188.7369,6519.0
2021-04-16 11:00:00,195.8,195.85,195.61,195.65,4638.0,188.6694,188.7176,188.4864,188.5249,4638.0
2021-04-16 11:05:00,195.65,195.98,195.61,195.96,4252.0,188.5249,188.8429,188.4864,188.8236,4252.0
2021-04-16 11:10:00,195.95,195.97,195.51,195.61,4760.0,188.814,188.8332,188.39,188.4864,4760.0
2021-04-16 11:15:00,195.61,195.8,195.54,195.55,6291.0,188.4864,188.6694,188.4189,188.4285,6291.0
2021-04-16 11:20:00,195.54,195.54,195.37,195.37,5330.0,188.4189,188.4189,188.2551,188.2551,5330.0
2021-04-16 11:25:00,195.33,195.37,195.23,195.31,5568.0,188.2165,188.2551,188.1202,188.1973,5568.0
2021-04-16 11:30:00,195.31,195.57,195.18,195.56,5409.0,188.1973,188.4478,188.072,188.4382,5409.0
2021-04-16 11:35:00,195.56,195.65,195.39,195.45,4402.0,188.4382,188.5249,188.2744,188.3322,4402.0
2021-04-16 11:40:00,195.5,195.53,195.06,195.06,6815.0,188.3804,188.4093,187.9564,187.9564,6815.0
2021-04-16 11:45:00,195.12,195.46,195.07,195.42,5537.0,188.0142,188.3418,187.966,188.3033,5537.0
2021-04-16 11:50:00,195.42,195.61,195.42,195.61,4605.0,188.3033,188.4864,188.3033,188.4864,4605.0
2021-04-16 11:55:00,195.64,195.68,195.33,195.33,3656.0,188.5153,188.5538,188.2165,188.2165,3656.0
2021-04-16 12:00:00,195.31,195.31,195.09,195.25,6807.0,188.1973,188.1973,187.9853,188.1395,6807.0
2021-04-16 12:05:00,195.25,195.33,195.13,195.33,5853.0,188.1395,188.2165,188.0238,188.2165,5853.0
2021-04-16 12:10:00,195.31,195.31,195.19,195.23,4897.0,188.1973,188.1973,188.0816,188.1202,4897.0
2021-04-16 12:15:00,195.17,195.3,195.17,195.18,5486.0,188.0624,188.1876,188.0624,188.072,5486.0
2021-04-16 12:20:00,195.11,195.22,195.08,195.22,4103.0,188.0046,188.1106,187.9757,188.1106,4103.0
2021-04-16 12:25:00,195.24,195.3,195.18,195.25,6213.0,188.1298,188.1876,188.072,188.1395,6213.0
2021-04-16 12:30:00,195.23,195.34,195.17,195.31,5338.0,188.1202,188.2262,188.0624,188.1973,5338.0
2021-04-16 12:35:00,195.29,195.29,195.16,195.19,3447.0,188.178,188.178,188.0527,188.0816,3447.0
2021-04-16 12:40:00,195.21,195.28,195.19,195.25,4906.0,188.1009,188.1684,188.0816,188.1395,4906.0
2021-04-16 12:45:00,195.25,195.28,195.13,195.16,4204.0,188.1395,188.1684,188.0238,188.0527,4204.0
2021-04-16 12:50:00,195.17,195.18,194.97,194.97,3621.0,188.0624,188.072,187.8697,187.8697,3621.0
2021-04-16 12:55:00,194.98,195.14,194.94,195.14,3649.0,187.8793,188.0335,187.8408,188.0335,3649.0
2021-04-16 13:00:00,195.09,195.11,195.03,195.05,3646.0,187.9853,188.0046,187.9275,187.9467,3646.0
2021-04-16 13:05:00,194.98,195.17,194.98,195.13,3700.0,187.8793,188.0624,187.8793,188.0238,3700.0
2021-04-16 13:10:00,195.17,195.29,195.17,195.28,5463.0,188.0624,188.178,188.0624,188.1684,5463.0
2021-04-16 13:15:00,195.27,195.63,195.27,195.63,4969.0,188.1587,188.5056,188.1587,188.5056,4969.0
2021-04-16 13:20:00,195.63,195.63,195.47,195.49,4286.0,188.5056,188.5056,188.3515,188.3707,4286.0
2021-04-16 13:25:00,195.51,195.71,195.51,195.59,7611.0,188.39,188.5827,188.39,188.4671,7611.0
2021-04-16 13:30:00,195.56,195.75,195.55,195.74,5859.0,188.4382,188.6213,188.4285,188.6116,5859.0
2021-04-16 13:35:00,195.79,196.0,195.78,195.94,8190.0,188.6598,188.8621,188.6502,188.8043,8190.0
2021-04-16 13:40:00,195.94,196.06,195.89,196.05,5313.0,188.8043,188.92,188.7562,188.9103,5313.0
2021-04-16 13:45:00,196.1,196.13,195.93,196.06,7153.0,188.9585,188.9874,188.7947,188.92,7153.0
2021-04-16 13:50:00,196.06,196.06,195.97,196.0,8701.0,188.92,188.92,188.8332,188.8621,8701.0
2021-04-16 13:55:00,196.03,196.1,195.99,196.02,5261.0,188.8911,188.9585,188.8525,188.8814,5261.0
2021-04-16 14:00:00,195.99,196.07,195.95,196.04,4852.0,188.8525,188.9296,188.814,188.9007,4852.0
2021-04-16 14:05:00,196.1,196.1,195.96,195.96,4690.0,188.9585,188.9585,188.8236,188.8236,4690.0
2021-04-16 14:10:00,195.99,196.13,195.92,196.06,7184.0,188.8525,188.9874,188.7851,188.92,7184.0
2021-04-16 14:15:00,196.2,196.39,196.2,196.38,5043.0,189.0549,189.2379,189.0549,189.2283,5043.0
2021-04-16 14:20:00,196.32,196.34,196.18,196.34,13735.0,189.1705,189.1898,189.0356,189.1898,13735.0
2021-04-16 14:25:00,196.39,196.45,196.35,196.36,2719.0,189.2379,189.2958,189.1994,189.209,2719.0
2021-04-16 14:30:00,196.42,196.54,196.39,196.49,4365.0,189.2669,189.3825,189.2379,189.3343,4365.0
2021-04-16 14:35:00,196.49,196.5,196.4,196.41,3307.0,189.3343,189.3439,189.2476,189.2572,3307.0
2021-04-16 14:40:00,196.46,196.51,196.35,196.48,123252.0,189.3054,189.3536,189.1994,189.3247,123252.0
2021-04-16 14:45:00,196.52,196.73,196.52,196.73,5135.0,189.3632,189.5656,189.3632,189.5656,5135.0
2021-04-16 14:50:00,196.73,196.77,196.65,196.71,14456.0,189.5656,189.6041,189.4885,189.5463,14456.0
2021-04-16 14:55:00,196.69,196.81,196.66,196.79,4037.0,189.527,189.6427,189.4981,189.6234,4037.0
2021-04-16 15:00:00,196.77,196.85,196.72,196.79,5999.0,189.6041,189.6812,189.5559,189.6234,5999.0
2021-04-16 15:05:00,196.73,196.95,196.72,196.95,5732.0,189.5656,189.7776,189.5559,189.7776,5732.0
2021-04-16 15:10:00,196.9,197.02,196.9,197.0,6023.0,189.7294,189.845,189.7294,189.8257,6023.0
2021-04-16 15:15:00,196.99,197.01,196.81,196.81,5293.0,189.8161,189.8354,189.6427,189.6427,5293.0
2021-04-16 15:20:00,196.85,196.91,196.68,196.86,8598.0,189.6812,189.739,189.5174,189.6908,8598.0
2021-04-16 15:25:00,196.83,197.06,196.82,197.02,7214.0,189.6619,189.8835,189.6523,189.845,7214.0
2021-04-16 15:30:00,196.99,197.01,196.67,196.99,11113.0,189.8161,189.8354,189.5077,189.8161,11113.0
2021-04-16 15:35:00,196.93,197.21,196.92,197.15,8572.0,189.7583,190.0281,189.7486,189.9703,8572.0
2021-04-16 15:40:00,197.15,197.2,196.97,197.04,12201.0,189.9703,190.0184,189.7968,189.8643,12201.0
2021-04-16 15:45:00,197.08,197.09,196.78,196.78,15609.0,189.9028,189.9125,189.6137,189.6137,15609.0
2021-04-16 15:50:00,196.79,197.04,196.62,196.63,24483.0,189.6234,189.8643,189.4596,189.4692,24483.0
2021-04-16 15:55:00,196.62,197.13,196.6,196.93,63867.0,189.4596,189.951,189.4403,189.7583,63867.0
2021-04-19 09:30:00,195.61,197.25,194.46,194.46,42401.0,188.4864,190.0666,187.3782,187.3782,42401.0
2021-04-19 09:35:00,194.68,195.14,193.23,193.61,49133.0,187.5902,188.0335,186.193,186.5592,49133.0
2021-04-19 09:40:00,193.74,194.37,193.52,193.53,35792.0,186.6845,187.2915,186.4725,186.4821,35792.0
2021-04-19 09:45:00,193.39,194.24,193.39,193.9,17392.0,186.3472,187.1662,186.3472,186.8386,17392.0
2021-04-19 09:50:00,193.9,194.0,193.06,193.06,9747.0,186.8386,186.935,186.0292,186.0292,9747.0
2021-04-19 09:55:00,193.16,193.56,192.36,192.66,27003.0,186.1256,186.511,185.3547,185.6438,27003.0
2021-04-19 10:00:00,192.8,193.12,192.37,192.4,28884.0,185.7787,186.087,185.3643,185.3933,28884.0
2021-04-19 10:05:00,192.41,192.65,192.2,192.64,16851.0,185.4029,185.6341,185.2005,185.6245,16851.0
2021-04-19 10:10:00,192.51,192.92,192.45,192.92,15132.0,185.4992,185.8943,185.4414,185.8943,15132.0
2021-04-19 10:15:00,192.95,193.18,192.92,193.18,10948.0,185.9232,186.1448,185.8943,186.1448,10948.0
2021-04-19 10:20:00,193.22,193.63,192.97,193.52,8651.0,186.1834,186.5785,185.9425,186.4725,8651.0
2021-04-19 10:25:00,193.53,193.9,193.51,193.85,8733.0,186.4821,186.8386,186.4628,186.7904,8733.0
2021-04-19 10:30:00,193.88,193.93,193.64,193.79,7909.0,186.8194,186.8675,186.5881,186.7326,7909.0
2021-04-19 10:35:00,193.84,194.17,193.83,194.06,8768.0,186.7808,187.0988,186.7712,186.9928,8768.0
2021-04-19 10:40:00,194.08,194.08,193.58,193.58,7937.0,187.0121,187.0121,186.5303,186.5303,7937.0
2021-04-19 10:45:00,193.58,193.59,193.32,193.57,8512.0,186.5303,186.5399,186.2797,186.5206,8512.0
2021-04-19 10:50:00,193.59,193.94,193.56,193.88,4961.0,186.5399,186.8772,186.511,186.8194,4961.0
2021-04-19 10:55:00,193.88,193.93,192.78,192.9,21351.0,186.8194,186.8675,185.7594,185.875,21351.0
2021-04-19 11:00:00,192.93,193.03,192.65,192.65,4591.0,185.904,186.0003,185.6341,185.6341,4591.0
2021-04-19 11:05:00,192.59,192.64,192.44,192.63,4250.0,185.5763,185.6245,185.4318,185.6149,4250.0
2021-04-19 11:10:00,192.6,192.7,192.49,192.62,6232.0,185.586,185.6823,185.48,185.6052,6232.0
2021-04-19 11:15:00,192.85,193.07,192.85,192.98,3706.0,185.8269,186.0389,185.8269,185.9521,3706.0
2021-04-19 11:20:00,193.07,193.25,192.67,192.7,7865.0,186.0389,186.2123,185.6534,185.6823,7865.0
2021-04-19 11:25:00,192.71,193.08,192.53,192.82,6450.0,185.692,186.0485,185.5185,185.798,6450.0
2021-04-19 11:30:00,192.87,193.2,192.85,193.07,4479.0,185.8461,186.1641,185.8269,186.0389,4479.0
2021-04-19 11:35:00,193.09,193.09,192.75,192.88,2916.0,186.0581,186.0581,185.7305,185.8558,2916.0
2021-04-19 11:40:00,192.93,192.99,192.67,192.67,6399.0,185.904,185.9618,185.6534,185.6534,6399.0
2021-04-19 11:45:00,192.64,192.91,192.62,192.87,5651.0,185.6245,185.8847,185.6052,185.8461,5651.0
2021-04-19 11:50:00,192.85,193.23,192.84,193.23,5804.0,185.8269,186.193,185.8172,186.193,5804.0
2021-04-19 11:55:00,193.23,193.23,192.71,192.71,6090.0,186.193,186.193,185.692,185.692,6090.0
2021-04-19 12:00:00,192.72,192.95,192.61,192.62,4091.0,185.7016,185.9232,185.5956,185.6052,4091.0
2021-04-19 12:05:00,192.55,192.74,192.37,192.7,8140.0,185.5378,185.7209,185.3643,185.6823,8140.0
2021-04-19 12:10:00,192.72,193.03,192.72,192.92,5073.0,185.7016,186.0003,185.7016,185.8943,5073.0
2021-04-19 12:15:00,193.0,193.12,192.92,193.03,3285.0,185.9714,186.087,185.8943,186.0003,3285.0
2021-04-19 12:20:00,192.98,193.03,192.75,192.94,6133.0,185.9521,186.0003,185.7305,185.9136,6133.0
2021-04-19 12:25:00,192.9,192.91,192.73,192.85,6171.0,185.875,185.8847,185.7112,185.8269,6171.0
2021-04-19 12:30:00,192.74,192.75,192.6,192.65,3794.0,185.7209,185.7305,185.586,185.6341,3794.0
2021-04-19 12:35:00,192.6,192.7,192.52,192.52,3352.0,185.586,185.6823,185.5089,185.5089,3352.0
2021-04-19 12:40:00,192.52,192.83,192.48,192.83,4163.0,185.5089,185.8076,185.4703,185.8076,4163.0
2021-04-19 12:45:00,192.83,193.18,192.8,193.12,4984.0,185.8076,186.1448,185.7787,186.087,4984.0
2021-04-19 12:50:00,193.06,193.09,192.95,192.95,3245.0,186.0292,186.0581,185.9232,185.9232,3245.0
2021-04-19 12:55:00,192.97,193.1,192.7,192.71,7411.0,185.9425,186.0678,185.6823,185.692,7411.0
2021-04-19 13:00:00,192.71,192.96,192.64,192.91,3016.0,185.692,185.9329,185.6245,185.8847,3016.0
2021-04-19 13:05:00,192.96,193.12,192.8,192.84,5700.0,185.9329,186.087,185.7787,185.8172,5700.0
2021-04-19 13:10:00,192.84,193.0,192.78,192.99,12016.0,185.8172,185.9714,185.7594,185.9618,12016.0
2021-04-19 13:15:00,193.06,193.2,193.06,193.2,3771.0,186.0292,186.1641,186.0292,186.1641,3771.0
2021-04-19 13:20:00,193.25,193.36,193.16,193.27,4800.0,186.2123,186.3183,186.1256,186.2316,4800.0
2021-04-19 13:25:00,193.29,193.35,193.25,193.25,5234.0,186.2508,186.3087,186.2123,186.2123,5234.0
2021-04-19 13:30:00,193.3,193.3,193.02,193.25,10514.0,186.2605,186.2605,185.9907,186.2123,10514.0
2021-04-19 13:35:00,193.2,193.2,192.94,192.96,8054.0,186.1641,186.1641,185.9136,185.9329,8054.0
2021-04-19 13:40:00,192.92,193.05,192.88,192.98,4633.0,185.8943,186.0196,185.8558,185.9521,4633.0
2021-04-19 13:45:00,192.97,193.22,192.97,193.19,4806.0,185.9425,186.1834,185.9425,186.1545,4806.0
2021-04-19 13:50:00,193.19,193.39,193.03,193.37,27776.0,186.1545,186.3472,186.0003,186.3279,27776.0
2021-04-19 13:55:00,193.35,193.72,193.32,193.7,27529.0,186.3087,186.6652,186.2797,186.6459,27529.0
2021-04-19 14:00:00,193.59,193.87,193.53,193.86,2800.0,186.5399,186.8097,186.4821,186.8001,2800.0
2021-04-19 14:05:00,193.93,194.05,193.69,193.8,7762.0,186.8675,186.9832,186.6363,186.7423,7762.0
2021-04-19 14:10:00,193.9,193.92,193.54,193.56,8253.0,186.8386,186.8579,186.4917,186.511,8253.0
2021-04-19 14:15:00,193.6,193.68,193.39,193.39,8297.0,186.5496,186.6266,186.3472,186.3472,8297.0
2021-04-19 14:20:00,193.39,193.44,193.12,193.31,6816.0,186.3472,186.3954,186.087,186.2701,6816.0
2021-04-19 14:25:00,193.3,193.53,193.25,193.4,5201.0,186.2605,186.4821,186.2123,186.3568,5201.0
2021-04-19 14:30:00,193.41,193.56,193.36,193.49,7103.0,186.3665,186.511,186.3183,186.4436,7103.0
2021-04-19 14:35:00,193.51,193.54,193.33,193.39,10296.0,186.4628,186.4917,186.2894,186.3472,10296.0
2021-04-19 14:40:00,193.38,193.53,193.38,193.45,6694.0,186.3376,186.4821,186.3376,186.405,6694.0
2021-04-19 14:45:00,193.44,193.81,193.36,193.76,8101.0,186.3954,186.7519,186.3183,186.7037,8101.0
2021-04-19 14:50:00,193.75,193.92,193.59,193.71,13086.0,186.6941,186.8579,186.5399,186.6555,13086.0
2021-04-19 14:55:00,193.81,193.81,193.58,193.64,6622.0,186.7519,186.7519,186.5303,186.5881,6622.0
2021-04-19 15:00:00,193.62,193.69,193.52,193.61,8985.0,186.5688,186.6363,186.4725,186.5592,8985.0
2021-04-19 15:05:00,193.67,193.95,193.62,193.86,8403.0,186.617,186.8868,186.5688,186.8001,8403.0
2021-04-19 15:10:00,193.87,193.95,193.75,193.75,7821.0,186.8097,186.8868,186.6941,186.6941,7821.0
2021-04-19 15:15:00,193.8,193.8,193.53,193.64,6000.0,186.7423,186.7423,186.4821,186.5881,6000.0
2021-04-19 15:20:00,193.59,194.38,193.58,194.31,21184.0,186.5399,187.3011,186.5303,187.2337,21184.0
2021-04-19 15:25:00,194.36,194.62,194.11,194.53,18582.0,187.2819,187.5324,187.041,187.4457,18582.0
2021-04-19 15:30:00,194.53,194.54,194.12,194.37,13157.0,187.4457,187.4553,187.0506,187.2915,13157.0
2021-04-19 15:35:00,194.43,194.53,194.34,194.49,19660.0,187.3493,187.4457,187.2626,187.4071,19660.0
2021-04-19 15:40:00,194.49,194.69,194.44,194.64,11718.0,187.4071,187.5999,187.359,187.5517,11718.0
2021-04-19 15:45:00,194.66,194.81,194.6,194.65,12698.0,187.5709,187.7155,187.5131,187.5613,12698.0
2021-04-19 15:50:00,194.6,194.93,194.45,194.72,31377.0,187.5131,187.8311,187.3686,187.6288,31377.0
2021-04-19 15:55:00,194.71,195.12,194.59,194.84,85783.0,187.6191,188.0142,187.5035,187.7444,85783.0
2021-04-20 09:30:00,194.32,195.8,193.56,195.06,27867.0,187.2433,188.6694,186.511,187.9564,27867.0
2021-04-20 09:35:00,195.1,195.67,194.86,195.18,42818.0,187.9949,188.5442,187.7637,188.072,42818.0
2021-04-20 09:40:00,195.18,195.18,194.36,194.36,8948.0,188.072,188.072,187.2819,187.2819,8948.0
2021-04-20 09:45:00,194.55,194.6,194.14,194.56,4851.0,187.465,187.5131,187.0699,187.4746,4851.0
2021-04-20 09:50:00,194.31,194.48,193.63,193.83,15221.0,187.2337,187.3975,186.5785,186.7712,15221.0
2021-04-20 09:55:00,193.94,194.5,193.89,194.49,10216.0,186.8772,187.4168,186.829,187.4071,10216.0
2021-04-20 10:00:00,194.5,195.5,194.5,195.5,12012.0,187.4168,188.3804,187.4168,188.3804,12012.0
2021-04-20 10:05:00,195.52,195.52,195.04,195.04,9875.0,188.3996,188.3996,187.9371,187.9371,9875.0
2021-04-20 10:10:00,195.04,195.23,194.75,194.77,4974.0,187.9371,188.1202,187.6577,187.6769,4974.0
2021-04-20 10:15:00,195.07,195.38,195.05,195.31,4826.0,187.966,188.2647,187.9467,188.1973,4826.0
2021-04-20 10:20:00,195.38,195.61,195.1,195.38,6376.0,188.2647,188.4864,187.9949,188.2647,6376.0
2021-04-20 10:25:00,195.38,195.45,194.84,194.85,5401.0,188.2647,188.3322,187.7444,187.754,5401.0
2021-04-20 10:30:00,194.77,194.82,194.09,194.25,8831.0,187.6769,187.7251,187.0217,187.1759,8831.0
2021-04-20 10:35:00,194.28,194.71,194.09,194.71,8505.0,187.2048,187.6191,187.0217,187.6191,8505.0
2021-04-20 10:40:00,194.65,194.67,194.21,194.34,7609.0,187.5613,187.5806,187.1373,187.2626,7609.0
2021-04-20 10:45:00,194.34,194.34,193.88,193.88,6914.0,187.2626,187.2626,186.8194,186.8194,6914.0
2021-04-20 10:50:00,193.8,193.84,193.2,193.21,8947.0,186.7423,186.7808,186.1641,186.1738,8947.0
2021-04-20 10:55:00,193.21,194.07,193.19,194.07,24749.0,186.1738,187.0024,186.1545,187.0024,24749.0
2021-04-20 11:00:00,194.14,194.14,193.86,193.97,11365.0,187.0699,187.0699,186.8001,186.9061,11365.0
2021-04-20 11:05:00,193.97,194.0,193.59,193.83,7896.0,186.9061,186.935,186.5399,186.7712,7896.0
2021-04-20 11:10:00,193.92,194.06,193.66,193.66,10530.0,186.8579,186.9928,186.6074,186.6074,10530.0
2021-04-20 11:15:00,193.56,193.9,193.56,193.85,10265.0,186.511,186.8386,186.511,186.7904,10265.0
2021-04-20 11:20:00,193.95,194.12,193.78,193.78,4360.0,186.8868,187.0506,186.723,186.723,4360.0
2021-04-20 11:25:00,193.78,193.89,193.7,193.84,6866.0,186.723,186.829,186.6459,186.7808,6866.0
2021-04-20 11:30:00,193.77,193.85,193.6,193.62,4217.0,186.7134,186.7904,186.5496,186.5688,4217.0
2021-04-20 11:35:00,193.63,193.63,192.95,193.17,11100.0,186.5785,186.5785,185.9232,186.1352,11100.0
2021-04-20 11:40:00,193.25,193.53,193.25,193.49,10610.0,186.2123,186.4821,186.2123,186.4436,10610.0
2021-04-20 11:45:00,193.54,193.57,193.25,193.34,8832.0,186.4917,186.5206,186.2123,186.299,8832.0
2021-04-20 11:50:00,193.35,193.39,193.14,193.39,7687.0,186.3087,186.3472,186.1063,186.3472,7687.0
2021-04-20 11:55:00,193.4,193.58,193.4,193.45,9808.0,186.3568,186.5303,186.3568,186.405,9808.0
2021-04-20 12:00:00,193.46,193.56,193.42,193.54,13752.0,186.4147,186.511,186.3761,186.4917,13752.0
2021-04-20 12:05:00,193.54,193.63,193.4,193.51,6802.0,186.4917,186.5785,186.3568,186.4628,6802.0
2021-04-20 12:10:00,193.55,193.85,193.4,193.8,6208.0,186.5014,186.7904,186.3568,186.7423,6208.0
2021-04-20 12:15:00,193.86,194.0,193.66,193.78,4813.0,186.8001,186.935,186.6074,186.723,4813.0
2021-04-20 12:20:00,193.78,193.82,193.34,193.36,31859.0,186.723,186.7615,186.299,186.3183,31859.0
2021-04-20 12:25:00,193.36,193.45,193.14,193.15,6514.0,186.3183,186.405,186.1063,186.1159,6514.0
2021-04-20 12:30:00,193.15,193.42,193.12,193.35,10574.0,186.1159,186.3761,186.087,186.3087,10574.0
2021-04-20 12:35:00,193.4,193.47,193.31,193.34,4415.0,186.3568,186.4243,186.2701,186.299,4415.0
2021-04-20 12:40:00,193.37,193.37,193.05,193.07,4400.0,186.3279,186.3279,186.0196,186.0389,4400.0
2021-04-20 12:45:00,193.07,193.19,193.02,193.16,5237.0,186.0389,186.1545,185.9907,186.1256,5237.0
2021-04-20 12:50:00,193.16,193.3,193.09,193.17,8317.0,186.1256,186.2605,186.0581,186.1352,8317.0
2021-04-20 12:55:00,193.23,193.59,193.23,193.53,7444.0,186.193,186.5399,186.193,186.4821,7444.0
2021-04-20 13:00:00,193.53,193.61,193.43,193.43,4526.0,186.4821,186.5592,186.3857,186.3857,4526.0
2021-04-20 13:05:00,193.36,193.59,193.36,193.56,3250.0,186.3183,186.5399,186.3183,186.511,3250.0
2021-04-20 13:10:00,193.56,193.8,193.56,193.78,3809.0,186.511,186.7423,186.511,186.723,3809.0
2021-04-20 13:15:00,193.82,193.96,193.66,193.83,18806.0,186.7615,186.8964,186.6074,186.7712,18806.0
2021-04-20 13:20:00,193.84,193.86,193.5,193.51,3237.0,186.7808,186.8001,186.4532,186.4628,3237.0
2021-04-20 13:25:00,193.54,193.67,193.3,193.44,3027.0,186.4917,186.617,186.2605,186.3954,3027.0
2021-04-20 13:30:00,193.3,193.57,193.3,193.52,12756.0,186.2605,186.5206,186.2605,186.4725,12756.0
2021-04-20 13:35:00,193.44,193.53,193.36,193.53,4289.0,186.3954,186.4821,186.3183,186.4821,4289.0
2021-04-20 13:40:00,193.53,193.8,193.48,193.66,4886.0,186.4821,186.7423,186.4339,186.6074,4886.0
2021-04-20 13:45:00,193.66,193.83,193.61,193.81,3975.0,186.6074,186.7712,186.5592,186.7519,3975.0
2021-04-20 13:50:00,193.75,193.77,193.34,193.35,7433.0,186.6941,186.7134,186.299,186.3087,7433.0
2021-04-20 13:55:00,193.35,193.54,193.17,193.4,6436.0,186.3087,186.4917,186.1352,186.3568,6436.0
2021-04-20 14:00:00,193.4,193.58,193.34,193.58,5260.0,186.3568,186.5303,186.299,186.5303,5260.0
2021-04-20 14:05:00,193.56,193.56,193.23,193.31,6047.0,186.511,186.511,186.193,186.2701,6047.0
2021-04-20 14:10:00,193.38,193.38,193.24,193.37,6087.0,186.3376,186.3376,186.2027,186.3279,6087.0
2021-04-20 14:15:00,193.37,193.38,193.24,193.34,8541.0,186.3279,186.3376,186.2027,186.299,8541.0
2021-04-20 14:20:00,193.35,193.59,193.24,193.49,6400.0,186.3087,186.5399,186.2027,186.4436,6400.0
2021-04-20 14:25:00,193.49,193.49,193.37,193.42,6017.0,186.4436,186.4436,186.3279,186.3761,6017.0
2021-04-20 14:30:00,193.42,193.44,193.26,193.34,4900.0,186.3761,186.3954,186.2219,186.299,4900.0
2021-04-20 14:35:00,193.34,193.34,193.12,193.16,12389.0,186.299,186.299,186.087,186.1256,12389.0
2021-04-20 14:40:00,193.11,193.23,193.02,193.14,9933.0,186.0774,186.193,185.9907,186.1063,9933.0
2021-04-20 14:45:00,193.13,193.2,193.05,193.18,11682.0,186.0967,186.1641,186.0196,186.1448,11682.0
2021-04-20 14:50:00,193.16,193.23,192.94,193.02,14488.0,186.1256,186.193,185.9136,185.9907,14488.0
2021-04-20 14:55:00,193.01,193.23,192.88,193.16,8546.0,185.981,186.193,185.8558,186.1256,8546.0
2021-04-20 15:00:00,193.1,193.12,192.93,193.0,7474.0,186.0678,186.087,185.904,185.9714,7474.0
2021-04-20 15:05:00,193.1,193.22,193.08,193.19,13481.0,186.0678,186.1834,186.0485,186.1545,13481.0
2021-04-20 15:10:00,193.18,193.49,193.16,193.42,13185.0,186.1448,186.4436,186.1256,186.3761,13185.0
2021-04-20 15:15:00,193.46,193.62,193.21,193.25,17508.0,186.4147,186.5688,186.1738,186.2123,17508.0
2021-04-20 15:20:00,193.25,193.4,193.11,193.18,16891.0,186.2123,186.3568,186.0774,186.1448,16891.0
2021-04-20 15:25:00,193.23,193.32,193.02,193.03,20017.0,186.193,186.2797,185.9907,186.0003,20017.0
2021-04-20 15:30:00,193.03,193.25,192.88,193.18,20181.0,186.0003,186.2123,185.8558,186.1448,20181.0
2021-04-20 15:35:00,193.18,193.42,192.98,193.13,23714.0,186.1448,186.3761,185.9521,186.0967,23714.0
2021-04-20 15:40:00,193.1,193.5,193.1,193.37,19231.0,186.0678,186.4532,186.0678,186.3279,19231.0
2021-04-20 15:45:00,193.38,193.43,193.22,193.31,25697.0,186.3376,186.3857,186.1834,186.2701,25697.0
2021-04-20 15:50:00,193.26,193.53,193.26,193.42,45345.0,186.2219,186.4821,186.2219,186.3761,45345.0
2021-04-20 15:55:00,193.4,193.41,192.9,192.9,86072.0,186.3568,186.3665,185.875,185.875,86072.0
2021-04-21 09:30:00,193.6,194.67,193.35,193.35,14796.0,186.5496,187.5806,186.3087,186.3087,14796.0
2021-04-21 09:35:00,193.57,193.85,193.47,193.83,14119.0,186.5206,186.7904,186.4243,186.7712,14119.0
2021-04-21 09:40:00,194.15,195.5,194.14,195.5,16426.0,187.0795,188.3804,187.0699,188.3804,16426.0
2021-04-21 09:45:00,195.52,195.59,194.66,194.94,12050.0,188.3996,188.4671,187.5709,187.8408,12050.0
2021-04-21 09:50:00,194.94,195.8,194.94,195.79,8255.0,187.8408,188.6694,187.8408,188.6598,8255.0
2021-04-21 09:55:00,195.97,196.38,195.84,196.23,11861.0,188.8332,189.2283,188.708,189.0838,11861.0
2021-04-21 10:00:00,196.23,196.25,195.71,195.84,14744.0,189.0838,189.103,188.5827,188.708,14744.0
2021-04-21 10:05:00,195.85,196.56,195.85,196.44,12702.0,188.7176,189.4018,188.7176,189.2861,12702.0
2021-04-21 10:10:00,196.38,196.84,196.37,196.75,8635.0,189.2283,189.6716,189.2187,189.5848,8635.0
2021-04-21 10:15:00,196.75,196.96,196.45,196.5,11174.0,189.5848,189.7872,189.2958,189.3439,11174.0
2021-04-21 10:20:00,196.63,196.63,196.35,196.58,9360.0,189.4692,189.4692,189.1994,189.421,9360.0
2021-04-21 10:25:00,196.45,197.09,196.45,197.09,18313.0,189.2958,189.9125,189.2958,189.9125,18313.0
2021-04-21 10:30:00,197.1,197.45,196.96,197.2,20524.0,189.9221,190.2593,189.7872,190.0184,20524.0
2021-04-21 10:35:00,197.18,197.72,197.14,197.42,10236.0,189.9992,190.5195,189.9606,190.2304,10236.0
2021-04-21 10:40:00,197.53,197.66,197.39,197.63,11676.0,190.3364,190.4617,190.2015,190.4328,11676.0
2021-04-21 10:45:00,197.69,197.76,197.17,197.17,13474.0,190.4906,190.5581,189.9895,189.9895,13474.0
2021-04-21 10:50:00,197.31,197.5,197.23,197.36,13782.0,190.1244,190.3075,190.0474,190.1726,13782.0
2021-04-21 10:55:00,197.36,197.46,196.89,196.89,27057.0,190.1726,190.269,189.7197,189.7197,27057.0
2021-04-21 11:00:00,196.87,197.0,196.56,196.91,8063.0,189.7005,189.8257,189.4018,189.739,8063.0
2021-04-21 11:05:00,196.91,197.49,196.83,197.48,11937.0,189.739,190.2979,189.6619,190.2883,11937.0
2021-04-21 11:10:00,197.59,197.61,197.08,197.08,6822.0,190.3942,190.4135,189.9028,189.9028,6822.0
2021-04-21 11:15:00,197.08,197.08,196.65,196.69,6713.0,189.9028,189.9028,189.4885,189.527,6713.0
2021-04-21 11:20:00,196.71,196.72,196.22,196.22,10589.0,189.5463,189.5559,189.0741,189.0741,10589.0
2021-04-21 11:25:00,196.22,196.59,196.22,196.54,5929.0,189.0741,189.4307,189.0741,189.3825,5929.0
2021-04-21 11:30:00,196.61,196.63,196.25,196.3,8208.0,189.4499,189.4692,189.103,189.1512,8208.0
2021-04-21 11:35:00,196.29,196.29,195.89,195.93,9386.0,189.1416,189.1416,188.7562,188.7947,9386.0
2021-04-21 11:40:00,195.96,196.08,195.96,196.01,5453.0,188.8236,188.9392,188.8236,188.8718,5453.0
2021-04-21 11:45:00,196.02,196.07,195.69,195.81,12446.0,188.8814,188.9296,188.5634,188.6791,12446.0
2021-04-21 11:50:00,195.99,196.07,195.92,196.02,10451.0,188.8525,188.9296,188.7851,188.8814,10451.0
2021-04-21 11:55:00,196.01,196.07,195.89,195.95,8697.0,188.8718,188.9296,188.7562,188.814,8697.0
2021-04-21 12:00:00,195.98,196.05,195.88,196.0,7719.0,188.8429,188.9103,188.7465,188.8621,7719.0
2021-04-21 12:05:00,196.02,196.08,195.91,196.07,8868.0,188.8814,188.9392,188.7754,188.9296,8868.0
2021-04-21 12:10:00,196.07,196.44,196.04,196.42,6578.0,188.9296,189.2861,188.9007,189.2669,6578.0
2021-04-21 12:15:00,196.49,196.8,196.43,196.62,12093.0,189.3343,189.633,189.2765,189.4596,12093.0
2021-04-21 12:20:00,196.62,196.62,196.36,196.47,11777.0,189.4596,189.4596,189.209,189.315,11777.0
2021-04-21 12:25:00,196.47,196.78,196.44,196.67,11962.0,189.315,189.6137,189.2861,189.5077,11962.0
2021-04-21 12:30:00,196.69,196.82,196.57,196.72,8960.0,189.527,189.6523,189.4114,189.5559,8960.0
2021-04-21 12:35:00,196.72,197.09,196.72,196.93,8023.0,189.5559,189.9125,189.5559,189.7583,8023.0
2021-04-21 12:40:00,196.93,197.05,196.84,197.01,9701.0,189.7583,189.8739,189.6716,189.8354,9701.0
2021-04-21 12:45:00,197.02,197.27,196.95,197.15,8568.0,189.845,190.0859,189.7776,189.9703,8568.0
2021-04-21 12:50:00,197.21,197.32,197.14,197.14,6823.0,190.0281,190.1341,189.9606,189.9606,6823.0
2021-04-21 12:55:00,197.07,197.22,197.0,197.08,6063.0,189.8932,190.0377,189.8257,189.9028,6063.0
2021-04-21 13:00:00,197.04,197.28,197.02,197.21,9230.0,189.8643,190.0955,189.845,190.0281,9230.0
2021-04-21 13:05:00,197.26,197.42,197.22,197.27,7632.0,190.0763,190.2304,190.0377,190.0859,7632.0
2021-04-21 13:10:00,197.38,197.42,197.03,197.03,6059.0,190.1919,190.2304,189.8546,189.8546,6059.0
2021-04-21 13:15:00,197.03,197.19,197.0,197.18,8669.0,189.8546,190.0088,189.8257,189.9992,8669.0
2021-04-21 13:20:00,197.18,197.18,196.98,196.99,6202.0,189.9992,189.9992,189.8065,189.8161,6202.0
2021-04-21 13:25:00,196.98,196.98,196.78,196.78,4299.0,189.8065,189.8065,189.6137,189.6137,4299.0
2021-04-21 13:30:00,196.82,196.93,196.78,196.93,7085.0,189.6523,189.7583,189.6137,189.7583,7085.0
2021-04-21 13:35:00,197.01,197.01,196.75,196.77,5160.0,189.8354,189.8354,189.5848,189.6041,5160.0
2021-04-21 13:40:00,196.75,197.34,196.74,197.34,4352.0,189.5848,190.1533,189.5752,190.1533,4352.0
2021-04-21 13:45:00,197.34,197.35,197.23,197.23,3680.0,190.1533,190.163,190.0474,190.0474,3680.0
2021-04-21 13:50:00,197.26,197.45,197.18,197.41,5289.0,190.0763,190.2593,189.9992,190.2208,5289.0
2021-04-21 13:55:00,197.42,197.75,197.4,197.7,7249.0,190.2304,190.5484,190.2112,190.5002,7249.0
2021-04-21 14:00:00,197.74,197.91,197.68,197.77,5972.0,190.5388,190.7026,190.481,190.5677,5972.0
2021-04-21 14:05:00,197.76,197.86,197.75,197.75,6465.0,190.5581,190.6544,190.5484,190.5484,6465.0
2021-04-21 14:10:00,197.75,198.21,197.69,198.19,9063.0,190.5484,190.9917,190.4906,190.9724,9063.0
2021-04-21 14:15:00,198.2,198.51,198.16,198.16,7918.0,190.982,191.2807,190.9435,190.9435,7918.0
2021-04-21 14:20:00,198.11,198.36,198.1,198.17,6548.0,190.8953,191.1362,190.8857,190.9531,6548.0
2021-04-21 14:25:00,198.23,198.48,198.23,198.32,4800.0,191.0109,191.2518,191.0109,191.0977,4800.0
2021-04-21 14:30:00,198.28,198.49,198.21,198.28,6266.0,191.0591,191.2615,190.9917,191.0591,6266.0
2021-04-21 14:35:00,198.34,198.4,198.21,198.25,7955.0,191.1169,191.1747,190.9917,191.0302,7955.0
2021-04-21 14:40:00,198.22,198.39,198.2,198.26,5931.0,191.0013,191.1651,190.982,191.0398,5931.0
2021-04-21 14:45:00,198.26,198.36,198.03,198.04,11135.0,191.0398,191.1362,190.8182,190.8279,11135.0
2021-04-21 14:50:00,198.02,198.22,197.92,198.22,7109.0,190.8086,191.0013,190.7122,191.0013,7109.0
2021-04-21 14:55:00,198.29,198.36,198.06,198.08,5937.0,191.0688,191.1362,190.8471,190.8664,5937.0
2021-04-21 15:00:00,198.03,198.21,198.03,198.14,11925.0,190.8182,190.9917,190.8182,190.9242,11925.0
2021-04-21 15:05:00,198.18,198.23,198.12,198.23,11905.0,190.9628,191.0109,190.9049,191.0109,11905.0
2021-04-21 15:10:00,198.23,198.42,198.13,198.38,11436.0,191.0109,191.194,190.9146,191.1555,11436.0
2021-04-21 15:15:00,198.38,198.4,197.97,197.99,13089.0,191.1555,191.1747,190.7604,190.7797,13089.0
2021-04-21 15:20:00,197.98,198.22,197.85,198.13,11600.0,190.77,191.0013,190.6448,190.9146,11600.0
2021-04-21 15:25:00,198.13,198.13,197.62,197.68,11936.0,190.9146,190.9146,190.4232,190.481,11936.0
2021-04-21 15:30:00,197.71,198.32,197.7,198.31,17116.0,190.5099,191.0977,190.5002,191.088,17116.0
2021-04-21 15:35:00,198.31,198.39,198.06,198.11,21454.0,191.088,191.1651,190.8471,190.8953,21454.0
2021-04-21 15:40:00,198.11,198.11,197.79,197.81,14947.0,190.8953,190.8953,190.587,190.6062,14947.0
2021-04-21 15:45:00,197.84,198.13,197.68,198.05,15531.0,190.6351,190.9146,190.481,190.8375,15531.0
2021-04-21 15:50:00,198.08,198.1,197.6,197.73,28817.0,190.8664,190.8857,190.4039,190.5291,28817.0
2021-04-21 15:55:00,197.64,197.72,197.39,197.39,55322.0,190.4424,190.5195,190.2015,190.2015,55322.0
2021-04-22 09:30:00,203.0,203.91,201.07,202.78,75340.0,195.6072,196.4841,193.7475,195.3952,75340.0
2021-04-22 09:35:00,203.33,203.64,202.04,202.83,36603.0,195.9252,196.2239,194.6822,195.4434,36603.0
2021-04-22 09:40:00,202.85,202.85,201.99,202.61,33505.0,195.4627,195.4627,194.634,195.2314,33505.0
2021-04-22 09:45:00,202.72,202.82,202.18,202.63,43433.0,195.3374,195.4338,194.8171,195.2507,43433.0
2021-04-22 09:50:00,202.64,203.02,202.33,202.7,14896.0,195.2603,195.6265,194.9616,195.3182,14896.0
2021-04-22 09:55:00,202.83,202.92,202.36,202.71,14532.0,195.4434,195.5301,194.9905,195.3278,14532.0
2021-04-22 10:00:00,202.39,202.72,201.63,201.7,19687.0,195.0194,195.3374,194.2871,194.3546,19687.0
2021-04-22 10:05:00,201.85,202.76,201.68,202.68,16271.0,194.4991,195.376,194.3353,195.2989,16271.0
2021-04-22 10:10:00,202.6,203.53,202.53,203.16,18591.0,195.2218,196.1179,195.1543,195.7614,18591.0
2021-04-22 10:15:00,203.16,203.16,202.59,202.95,13756.0,195.7614,195.7614,195.2122,195.559,13756.0
2021-04-22 10:20:00,202.95,203.02,202.58,202.82,10888.0,195.559,195.6265,195.2025,195.4338,10888.0
2021-04-22 10:25:00,202.85,203.18,202.76,202.93,7784.0,195.4627,195.7807,195.376,195.5398,7784.0
2021-04-22 10:30:00,202.98,203.7,202.7,203.7,14897.0,195.588,196.2817,195.3182,196.2817,14897.0
2021-04-22 10:35:00,203.7,204.28,203.48,204.26,13999.0,196.2817,196.8406,196.0697,196.8213,13999.0
2021-04-22 10:40:00,204.22,204.64,204.08,204.32,9727.0,196.7828,197.1875,196.6479,196.8792,9727.0
2021-04-22 10:45:00,204.32,204.35,203.2,203.2,33637.0,196.8792,196.9081,195.7999,195.7999,33637.0
2021-04-22 10:50:00,203.32,203.55,203.26,203.55,65669.0,195.9156,196.1372,195.8578,196.1372,65669.0
2021-04-22 10:55:00,203.37,204.58,203.35,204.38,36088.0,195.9638,197.1297,195.9445,196.937,36088.0
2021-04-22 11:00:00,204.45,205.13,204.33,205.01,14246.0,197.0044,197.6597,196.8888,197.544,14246.0
2021-04-22 11:05:00,205.11,205.58,204.84,204.84,7768.0,197.6404,198.0933,197.3802,197.3802,7768.0
2021-04-22 11:10:00,204.72,205.07,204.32,204.84,3374.0,197.2646,197.6018,196.8792,197.3802,3374.0
2021-04-22 11:15:00,204.96,205.05,204.35,204.6,6024.0,197.4958,197.5826,196.9081,197.149,6024.0
2021-04-22 11:20:00,204.6,204.81,204.37,204.45,41487.0,197.149,197.3513,196.9273,197.0044,41487.0
2021-04-22 11:25:00,204.38,204.75,204.1,204.34,12332.0,196.937,197.2935,196.6672,196.8984,12332.0
2021-04-22 11:30:00,204.17,204.5,204.1,204.2,63824.0,196.7346,197.0526,196.6672,196.7635,63824.0
2021-04-22 11:35:00,203.95,204.96,203.55,204.79,95738.0,196.5226,197.4958,196.1372,197.332,95738.0
2021-04-22 11:40:00,204.78,204.79,204.04,204.13,9649.0,197.3224,197.332,196.6094,196.6961,9649.0
2021-04-22 11:45:00,204.01,204.5,203.9,204.14,18876.0,196.5804,197.0526,196.4745,196.7057,18876.0
2021-04-22 11:50:00,204.03,204.19,203.76,204.15,15739.0,196.5997,196.7539,196.3395,196.7153,15739.0
2021-04-22 11:55:00,204.09,204.16,203.47,203.55,12746.0,196.6575,196.725,196.0601,196.1372,12746.0
2021-04-22 12:00:00,203.58,203.58,203.23,203.34,14513.0,196.1661,196.1661,195.8289,195.9348,14513.0
2021-04-22 12:05:00,203.34,203.61,203.09,203.09,40832.0,195.9348,196.195,195.6939,195.6939,40832.0
2021-04-22 12:10:00,203.09,203.31,202.96,202.97,17002.0,195.6939,195.9059,195.5687,195.5783,17002.0
2021-04-22 12:15:00,202.96,203.24,202.73,203.16,13762.0,195.5687,195.8385,195.3471,195.7614,13762.0
2021-04-22 12:20:00,203.24,203.3,203.03,203.2,14608.0,195.8385,195.8963,195.6361,195.7999,14608.0
2021-04-22 12:25:00,203.27,203.4,203.09,203.31,9394.0,195.8674,195.9927,195.6939,195.9059,9394.0
2021-04-22 12:30:00,203.37,203.64,203.24,203.6,10989.0,195.9638,196.2239,195.8385,196.1854,10989.0
2021-04-22 12:35:00,203.66,203.66,203.5,203.65,20801.0,196.2432,196.2432,196.089,196.2336,20801.0
2021-04-22 12:40:00,203.72,203.93,203.49,203.56,8792.0,196.301,196.5034,196.0794,196.1468,8792.0
2021-04-22 12:45:00,203.47,203.47,202.96,203.05,13913.0,196.0601,196.0601,195.5687,195.6554,13913.0
2021-04-22 12:50:00,203.11,203.16,202.56,202.64,13634.0,195.7132,195.7614,195.1833,195.2603,13634.0
2021-04-22 12:55:00,202.62,202.66,202.0,202.0,12802.0,195.2411,195.2796,194.6436,194.6436,12802.0
2021-04-22 13:00:00,202.0,202.33,201.95,202.23,21187.0,194.6436,194.9616,194.5955,194.8653,21187.0
2021-04-22 13:05:00,202.25,202.55,201.52,201.84,17049.0,194.8845,195.1736,194.1811,194.4895,17049.0
2021-04-22 13:10:00,201.84,201.85,201.21,201.78,22878.0,194.4895,194.4991,193.8824,194.4317,22878.0
2021-04-22 13:15:00,201.83,201.83,200.75,200.75,13965.0,194.4798,194.4798,193.4392,193.4392,13965.0
2021-04-22 13:20:00,200.79,201.55,200.77,201.48,10731.0,193.4777,194.21,193.4584,194.1426,10731.0
2021-04-22 13:25:00,201.44,202.03,201.3,201.9,10106.0,194.104,194.6726,193.9691,194.5473,10106.0
2021-04-22 13:30:00,201.9,202.04,201.57,202.04,12650.0,194.5473,194.6822,194.2293,194.6822,12650.0
2021-04-22 13:35:00,202.04,202.17,201.71,201.71,12215.0,194.6822,194.8075,194.3642,194.3642,12215.0
2021-04-22 13:40:00,201.8,201.8,200.38,200.42,18654.0,194.4509,194.4509,193.0826,193.1212,18654.0
2021-04-22 13:45:00,200.4,200.76,200.38,200.47,37805.0,193.1019,193.4488,193.0826,193.1694,37805.0
2021-04-22 13:50:00,200.48,200.65,200.1,200.1,19174.0,193.179,193.3428,192.8128,192.8128,19174.0
2021-04-22 13:55:00,200.01,200.01,199.61,199.68,28152.0,192.7261,192.7261,192.3407,192.4081,28152.0
2021-04-22 14:00:00,199.68,199.74,198.73,199.09,21330.0,192.4081,192.4659,191.4927,191.8396,21330.0
2021-04-22 14:05:00,199.04,199.67,198.77,199.67,20729.0,191.7914,192.3985,191.5313,192.3985,20729.0
2021-04-22 14:10:00,199.67,200.17,199.52,199.93,19153.0,192.3985,192.8803,192.254,192.649,19153.0
2021-04-22 14:15:00,199.99,200.76,199.98,200.25,23450.0,192.7068,193.4488,192.6972,192.9574,23450.0
2021-04-22 14:20:00,200.27,200.78,200.12,200.68,11261.0,192.9766,193.4681,192.8321,193.3717,11261.0
2021-04-22 14:25:00,200.74,201.02,200.7,200.88,12963.0,193.4295,193.6993,193.391,193.5644,12963.0
2021-04-22 14:30:00,200.85,201.29,200.38,201.0,14183.0,193.5355,193.9595,193.0826,193.6801,14183.0
2021-04-22 14:35:00,201.02,201.33,200.9,200.94,12667.0,193.6993,193.998,193.5837,193.6222,12667.0
2021-04-22 14:40:00,200.91,201.51,200.82,201.48,4535.0,193.5933,194.1715,193.5066,194.1426,4535.0
2021-04-22 14:45:00,201.45,201.68,201.31,201.68,6739.0,194.1137,194.3353,193.9788,194.3353,6739.0
2021-04-22 14:50:00,201.7,201.79,201.43,201.6,7757.0,194.3546,194.4413,194.0944,194.2582,7757.0
2021-04-22 14:55:00,201.6,201.72,201.43,201.53,8774.0,194.2582,194.3738,194.0944,194.1908,8774.0
2021-04-22 15:00:00,201.56,201.8,201.39,201.8,7510.0,194.2197,194.4509,194.0559,194.4509,7510.0
2021-04-22 15:05:00,201.8,201.88,200.58,200.63,12172.0,194.4509,194.528,193.2754,193.3235,12172.0
2021-04-22 15:10:00,200.61,200.93,200.51,200.58,11086.0,193.3043,193.6126,193.2079,193.2754,11086.0
2021-04-22 15:15:00,200.64,200.95,200.55,200.7,19200.0,193.3332,193.6319,193.2464,193.391,19200.0
2021-04-22 15:20:00,200.69,200.93,200.45,200.59,15589.0,193.3814,193.6126,193.1501,193.285,15589.0
2021-04-22 15:25:00,200.63,200.76,200.29,200.57,14993.0,193.3235,193.4488,192.9959,193.2657,14993.0
2021-04-22 15:30:00,200.57,201.03,200.57,200.95,17980.0,193.2657,193.709,193.2657,193.6319,17980.0
2021-04-22 15:35:00,200.89,201.21,200.72,200.85,22419.0,193.5741,193.8824,193.4103,193.5355,22419.0
2021-04-22 15:40:00,200.88,201.06,200.71,200.77,28453.0,193.5644,193.7379,193.4006,193.4584,28453.0
2021-04-22 15:45:00,200.8,201.53,200.8,201.32,51442.0,193.4873,194.1908,193.4873,193.9884,51442.0
2021-04-22 15:50:00,201.32,202.44,201.18,201.28,99422.0,193.9884,195.0676,193.8535,193.9499,99422.0
2021-04-22 15:55:00,201.2,201.68,200.93,201.63,110346.0,193.8728,194.3353,193.6126,194.2871,110346.0
2021-04-23 09:30:00,202.61,202.61,200.25,200.25,30480.0,195.2314,195.2314,192.9574,192.9574,30480.0
2021-04-23 09:35:00,200.75,201.18,199.45,199.58,23370.0,193.4392,193.8535,192.1865,192.3118,23370.0
2021-04-23 09:40:00,199.76,199.94,199.05,199.62,18124.0,192.4852,192.6587,191.8011,192.3503,18124.0
2021-04-23 09:45:00,199.52,200.61,199.43,200.48,42146.0,192.254,193.3043,192.1672,193.179,42146.0
2021-04-23 09:50:00,200.62,201.86,200.62,201.34,10390.0,193.3139,194.5087,193.3139,194.0077,10390.0
2021-04-23 09:55:00,201.33,201.33,200.15,200.23,15324.0,193.998,193.998,192.861,192.9381,15324.0
2021-04-23 10:00:00,200.23,200.55,200.06,200.06,11607.0,192.9381,193.2464,192.7743,192.7743,11607.0
2021-04-23 10:05:00,200.06,200.23,199.72,199.72,9694.0,192.7743,192.9381,192.4467,192.4467,9694.0
2021-04-23 10:10:00,199.75,199.75,198.97,199.21,15244.0,192.4756,192.4756,191.724,191.9552,15244.0
2021-04-23 10:15:00,199.2,199.2,198.38,198.59,25693.0,191.9456,191.9456,191.1555,191.3578,25693.0
2021-04-23 10:20:00,198.58,198.75,198.21,198.61,14808.0,191.3482,191.512,190.9917,191.3771,14808.0
2021-04-23 10:25:00,198.7,199.16,198.57,199.14,17165.0,191.4638,191.9071,191.3386,191.8878,17165.0
2021-04-23 10:30:00,199.13,199.93,199.05,199.93,17111.0,191.8782,192.649,191.8011,192.649,17111.0
2021-04-23 10:35:00,199.91,200.75,199.79,200.73,18617.0,192.6298,193.4392,192.5141,193.4199,18617.0
2021-04-23 10:40:00,200.74,200.74,200.33,200.52,9397.0,193.4295,193.4295,193.0345,193.2175,9397.0
2021-04-23 10:45:00,200.58,200.6,199.92,200.16,11796.0,193.2754,193.2946,192.6394,192.8707,11796.0
2021-04-23 10:50:00,200.19,200.74,200.03,200.73,14435.0,192.8996,193.4295,192.7454,193.4199,14435.0
2021-04-23 10:55:00,200.74,201.38,200.52,201.38,18167.0,193.4295,194.0462,193.2175,194.0462,18167.0
2021-04-23 11:00:00,201.24,201.52,201.15,201.39,7725.0,193.9113,194.1811,193.8246,194.0559,7725.0
2021-04-23 11:05:00,201.41,202.05,201.41,202.05,7632.0,194.0751,194.6918,194.0751,194.6918,7632.0
2021-04-23 11:10:00,202.05,202.2,201.68,201.82,8964.0,194.6918,194.8364,194.3353,194.4702,8964.0
2021-04-23 11:15:00,201.86,202.1,201.73,202.04,8114.0,194.5087,194.74,194.3835,194.6822,8114.0
2021-04-23 11:20:00,202.2,202.71,202.15,202.24,7431.0,194.8364,195.3278,194.7882,194.8749,7431.0
2021-04-23 11:25:00,202.31,202.31,201.96,202.02,9640.0,194.9424,194.9424,194.6051,194.6629,9640.0
2021-04-23 11:30:00,202.14,202.21,201.85,201.94,6386.0,194.7785,194.846,194.4991,194.5858,6386.0
2021-04-23 11:35:00,201.93,201.93,201.27,201.57,7831.0,194.5762,194.5762,193.9402,194.2293,7831.0
2021-04-23 11:40:00,201.45,201.88,201.33,201.88,10527.0,194.1137,194.528,193.998,194.528,10527.0
2021-04-23 11:45:00,201.91,202.23,201.88,202.04,10419.0,194.5569,194.8653,194.528,194.6822,10419.0
2021-04-23 11:50:00,201.99,202.33,201.81,202.3,11701.0,194.634,194.9616,194.4606,194.9327,11701.0
2021-04-23 11:55:00,202.32,202.96,202.32,202.93,19638.0,194.952,195.5687,194.952,195.5398,19638.0
2021-04-23 12:00:00,202.9,202.91,202.21,202.29,23842.0,195.5109,195.5205,194.846,194.9231,23842.0
2021-04-23 12:05:00,202.34,202.53,202.17,202.45,34433.0,194.9713,195.1543,194.8075,195.0773,34433.0
2021-04-23 12:10:00,202.46,202.55,202.21,202.29,10036.0,195.0869,195.1736,194.846,194.9231,10036.0
2021-04-23 12:15:00,202.31,202.32,202.09,202.09,6993.0,194.9424,194.952,194.7304,194.7304,6993.0
2021-04-23 12:20:00,202.09,202.17,202.02,202.12,7802.0,194.7304,194.8075,194.6629,194.7593,7802.0
2021-04-23 12:25:00,202.14,202.25,202.1,202.23,4957.0,194.7785,194.8845,194.74,194.8653,4957.0
2021-04-23 12:30:00,202.28,202.8,202.28,202.78,18493.0,194.9134,195.4145,194.9134,195.3952,18493.0
2021-04-23 12:35:00,202.78,202.78,202.59,202.69,4116.0,195.3952,195.3952,195.2122,195.3085,4116.0
2021-04-23 12:40:00,202.72,202.8,202.55,202.59,3510.0,195.3374,195.4145,195.1736,195.2122,3510.0
2021-04-23 12:45:00,202.58,203.14,202.58,203.08,21077.0,195.2025,195.7421,195.2025,195.6843,21077.0
2021-04-23 12:50:00,203.08,203.13,203.04,203.13,6064.0,195.6843,195.7325,195.6458,195.7325,6064.0
2021-04-23 12:55:00,203.16,203.2,202.81,202.84,6126.0,195.7614,195.7999,195.4241,195.4531,6126.0
2021-04-23 13:00:00,202.84,202.91,202.63,202.63,4863.0,195.4531,195.5205,195.2507,195.2507,4863.0
2021-04-23 13:05:00,202.63,202.71,202.5,202.65,6482.0,195.2507,195.3278,195.1254,195.27,6482.0
2021-04-23 13:10:00,202.75,202.9,202.73,202.76,4394.0,195.3663,195.5109,195.3471,195.376,4394.0
2021-04-23 13:15:00,202.77,203.18,202.71,203.0,21399.0,195.3856,195.7807,195.3278,195.6072,21399.0
2021-04-23 13:20:00,203.02,203.04,202.81,202.91,8215.0,195.6265,195.6458,195.4241,195.5205,8215.0
2021-04-23 13:25:00,202.92,203.14,202.92,203.14,6844.0,195.5301,195.7421,195.5301,195.7421,6844.0
2021-04-23 13:30:00,203.14,203.2,202.99,203.08,6736.0,195.7421,195.7999,195.5976,195.6843,6736.0
2021-04-23 13:35:00,203.11,203.2,203.06,203.2,6109.0,195.7132,195.7999,195.665,195.7999,6109.0
2021-04-23 13:40:00,203.2,204.21,203.13,204.07,60223.0,195.7999,196.7732,195.7325,196.6383,60223.0
2021-04-23 13:45:00,204.05,204.05,202.93,202.94,11145.0,196.619,196.619,195.5398,195.5494,11145.0
2021-04-23 13:50:00,202.91,203.13,202.9,202.97,6931.0,195.5205,195.7325,195.5109,195.5783,6931.0
2021-04-23 13:55:00,202.99,203.25,202.94,203.25,4681.0,195.5976,195.8481,195.5494,195.8481,4681.0
2021-04-23 14:00:00,203.27,203.27,203.03,203.16,6912.0,195.8674,195.8674,195.6361,195.7614,6912.0
2021-04-23 14:05:00,203.16,203.49,203.09,203.1,6175.0,195.7614,196.0794,195.6939,195.7036,6175.0
2021-04-23 14:10:00,203.11,203.68,203.08,203.58,22603.0,195.7132,196.2625,195.6843,196.1661,22603.0
2021-04-23 14:15:00,203.57,203.57,203.29,203.3,4702.0,196.1565,196.1565,195.8867,195.8963,4702.0
2021-04-23 14:20:00,203.3,203.36,203.17,203.19,6668.0,195.8963,195.9541,195.771,195.7903,6668.0
2021-04-23 14:25:00,203.21,203.29,203.0,203.26,6145.0,195.8096,195.8867,195.6072,195.8578,6145.0
2021-04-23 14:30:00,203.29,203.47,203.26,203.38,7887.0,195.8867,196.0601,195.8578,195.9734,7887.0
2021-04-23 14:35:00,203.36,203.38,203.15,203.15,8651.0,195.9541,195.9734,195.7518,195.7518,8651.0
2021-04-23 14:40:00,203.19,203.47,203.19,203.2,10894.0,195.7903,196.0601,195.7903,195.7999,10894.0
2021-04-23 14:45:00,203.24,203.33,203.09,203.28,5360.0,195.8385,195.9252,195.6939,195.877,5360.0
2021-04-23 14:50:00,203.29,203.5,203.23,203.44,7865.0,195.8867,196.089,195.8289,196.0312,7865.0
2021-04-23 14:55:00,203.37,203.37,203.1,203.12,6840.0,195.9638,195.9638,195.7036,195.7229,6840.0
2021-04-23 15:00:00,203.16,203.22,202.92,202.93,7124.0,195.7614,195.8192,195.5301,195.5398,7124.0
2021-04-23 15:05:00,202.95,203.03,202.78,202.95,8331.0,195.559,195.6361,195.3952,195.559,8331.0
2021-04-23 15:10:00,202.96,202.99,202.65,202.67,5342.0,195.5687,195.5976,195.27,195.2892,5342.0
2021-04-23 15:15:00,202.74,202.78,202.57,202.72,9719.0,195.3567,195.3952,195.1929,195.3374,9719.0
2021-04-23 15:20:00,202.76,202.92,202.71,202.9,8998.0,195.376,195.5301,195.3278,195.5109,8998.0
2021-04-23 15:25:00,202.9,203.19,202.58,202.61,15008.0,195.5109,195.7903,195.2025,195.2314,15008.0
2021-04-23 15:30:00,202.63,203.13,202.63,203.13,14316.0,195.2507,195.7325,195.2507,195.7325,14316.0
2021-04-23 15:35:00,203.15,203.24,202.71,202.81,17452.0,195.7518,195.8385,195.3278,195.4241,17452.0
2021-04-23 15:40:00,202.81,202.86,202.39,202.39,14646.0,195.4241,195.4723,195.0194,195.0194,14646.0
2021-04-23 15:45:00,202.33,202.44,202.13,202.21,15766.0,194.9616,195.0676,194.7689,194.846,15766.0
2021-04-23 15:50:00,202.26,202.41,202.03,202.16,25508.0,194.8942,195.0387,194.6726,194.7978,25508.0
2021-04-23 15:55:00,202.13,202.59,201.92,202.5,103614.0,194.7689,195.2122,194.5666,195.1254,103614.0
2021-04-26 09:30:00,196.23,199.76,196.22,199.59,89644.0,189.0838,192.4852,189.0741,192.3214,89644.0
2021-04-26 09:35:00,199.76,200.67,199.68,200.17,24080.0,192.4852,193.3621,192.4081,192.8803,24080.0
2021-04-26 09:40:00,200.08,200.1,199.22,199.62,15648.0,192.7936,192.8128,191.9649,192.3503,15648.0
2021-04-26 09:45:00,199.55,199.77,199.13,199.47,13123.0,192.2829,192.4949,191.8782,192.2058,13123.0
2021-04-26 09:50:00,199.47,199.57,199.06,199.32,14803.0,192.2058,192.3021,191.8107,192.0612,14803.0
2021-04-26 09:55:00,199.32,199.64,199.06,199.06,16506.0,192.0612,192.3696,191.8107,191.8107,16506.0
2021-04-26 10:00:00,199.06,199.14,198.74,198.81,13910.0,191.8107,191.8878,191.5024,191.5698,13910.0
2021-04-26 10:05:00,198.81,199.07,198.81,199.0,13096.0,191.5698,191.8203,191.5698,191.7529,13096.0
2021-04-26 10:10:00,198.99,199.15,198.82,199.13,23328.0,191.7433,191.8974,191.5795,191.8782,23328.0
2021-04-26 10:15:00,199.17,199.26,199.01,199.25,10308.0,191.9167,192.0034,191.7625,191.9938,10308.0
2021-04-26 10:20:00,199.26,200.26,199.26,200.25,18038.0,192.0034,192.967,192.0034,192.9574,18038.0
2021-04-26 10:25:00,200.2,200.44,200.09,200.38,9022.0,192.9092,193.1405,192.8032,193.0826,9022.0
2021-04-26 10:30:00,200.4,200.74,200.38,200.54,9222.0,193.1019,193.4295,193.0826,193.2368,9222.0
2021-04-26 10:35:00,200.65,201.08,200.55,200.84,7043.0,193.3428,193.7571,193.2464,193.5259,7043.0
2021-04-26 10:40:00,200.79,200.79,199.96,200.1,39737.0,193.4777,193.4777,192.6779,192.8128,39737.0
2021-04-26 10:45:00,200.12,200.28,199.91,199.91,10529.0,192.8321,192.9863,192.6298,192.6298,10529.0
2021-04-26 10:50:00,199.96,200.12,199.83,199.98,18128.0,192.6779,192.8321,192.5527,192.6972,18128.0
2021-04-26 10:55:00,200.07,200.09,199.83,199.98,11691.0,192.7839,192.8032,192.5527,192.6972,11691.0
2021-04-26 11:00:00,199.98,199.98,199.6,199.68,5785.0,192.6972,192.6972,192.331,192.4081,5785.0
2021-04-26 11:05:00,199.69,199.76,199.51,199.66,9642.0,192.4178,192.4852,192.2443,192.3889,9642.0
2021-04-26 11:10:00,199.65,199.92,199.48,199.89,12971.0,192.3792,192.6394,192.2154,192.6105,12971.0
2021-04-26 11:15:00,199.84,199.93,199.61,199.87,10238.0,192.5623,192.649,192.3407,192.5912,10238.0
2021-04-26 11:20:00,199.8,200.09,199.73,200.07,8820.0,192.5238,192.8032,192.4563,192.7839,8820.0
2021-04-26 11:25:00,200.08,200.38,200.08,200.37,8674.0,192.7936,193.0826,192.7936,193.073,8674.0
2021-04-26 11:30:00,200.37,200.53,200.21,200.21,11477.0,193.073,193.2272,192.9188,192.9188,11477.0
2021-04-26 11:35:00,200.22,200.47,199.99,199.99,8450.0,192.9285,193.1694,192.7068,192.7068,8450.0
2021-04-26 11:40:00,199.95,200.19,199.95,200.15,5250.0,192.6683,192.8996,192.6683,192.861,5250.0
2021-04-26 11:45:00,200.13,200.34,200.09,200.25,7687.0,192.8417,193.0441,192.8032,192.9574,7687.0
2021-04-26 11:50:00,200.25,200.69,200.22,200.69,11000.0,192.9574,193.3814,192.9285,193.3814,11000.0
2021-04-26 11:55:00,200.69,200.71,200.52,200.59,6363.0,193.3814,193.4006,193.2175,193.285,6363.0
2021-04-26 12:00:00,200.59,200.59,200.24,200.34,9343.0,193.285,193.285,192.9477,193.0441,9343.0
2021-04-26 12:05:00,200.29,200.42,200.09,200.38,6698.0,192.9959,193.1212,192.8032,193.0826,6698.0
2021-04-26 12:10:00,200.34,200.7,200.16,200.66,10019.0,193.0441,193.391,192.8707,193.3524,10019.0
2021-04-26 12:15:00,200.66,200.8,200.63,200.69,7288.0,193.3524,193.4873,193.3235,193.3814,7288.0
2021-04-26 12:20:00,200.67,200.75,200.38,200.47,10621.0,193.3621,193.4392,193.0826,193.1694,10621.0
2021-04-26 12:25:00,200.54,200.59,200.3,200.36,7184.0,193.2368,193.285,193.0056,193.0634,7184.0
2021-04-26 12:30:00,200.42,200.45,200.14,200.26,5772.0,193.1212,193.1501,192.8514,192.967,5772.0
2021-04-26 12:35:00,200.26,200.51,200.22,200.37,4306.0,192.967,193.2079,192.9285,193.073,4306.0
2021-04-26 12:40:00,200.47,201.08,200.44,201.08,7951.0,193.1694,193.7571,193.1405,193.7571,7951.0
2021-04-26 12:45:00,201.07,201.07,200.56,200.78,5997.0,193.7475,193.7475,193.2561,193.4681,5997.0
2021-04-26 12:50:00,200.81,200.94,200.71,200.91,7748.0,193.497,193.6222,193.4006,193.5933,7748.0
2021-04-26 12:55:00,200.91,200.91,200.7,200.7,6441.0,193.5933,193.5933,193.391,193.391,6441.0
2021-04-26 13:00:00,200.67,200.79,200.65,200.65,4485.0,193.3621,193.4777,193.3428,193.3428,4485.0
2021-04-26 13:05:00,200.65,200.74,200.58,200.7,4400.0,193.3428,193.4295,193.2754,193.391,4400.0
2021-04-26 13:10:00,200.73,200.93,200.69,200.93,4180.0,193.4199,193.6126,193.3814,193.6126,4180.0
2021-04-26 13:15:00,200.95,200.96,200.45,200.45,9595.0,193.6319,193.6415,193.1501,193.1501,9595.0
2021-04-26 13:20:00,200.44,200.5,199.89,199.94,12704.0,193.1405,193.1983,192.6105,192.6587,12704.0
2021-04-26 13:25:00,199.91,200.17,199.82,200.07,9651.0,192.6298,192.8803,192.543,192.7839,9651.0
2021-04-26 13:30:00,200.07,200.12,199.86,199.88,4735.0,192.7839,192.8321,192.5816,192.6008,4735.0
2021-04-26 13:35:00,199.86,199.89,199.7,199.74,7770.0,192.5816,192.6105,192.4274,192.4659,7770.0
2021-04-26 13:40:00,199.74,199.85,199.7,199.74,5300.0,192.4659,192.5719,192.4274,192.4659,5300.0
2021-04-26 13:45:00,199.74,200.11,199.56,200.09,5901.0,192.4659,192.8225,192.2925,192.8032,5901.0
2021-04-26 13:50:00,200.09,200.33,200.09,200.32,4480.0,192.8032,193.0345,192.8032,193.0248,4480.0
2021-04-26 13:55:00,200.41,200.69,200.34,200.69,4686.0,193.1115,193.3814,193.0441,193.3814,4686.0
2021-04-26 14:00:00,200.65,200.67,200.35,200.37,6118.0,193.3428,193.3621,193.0537,193.073,6118.0
2021-04-26 14:05:00,200.37,200.61,200.37,200.61,4006.0,193.073,193.3043,193.073,193.3043,4006.0
2021-04-26 14:10:00,200.61,200.78,200.41,200.7,5104.0,193.3043,193.4681,193.1115,193.391,5104.0
2021-04-26 14:15:00,200.72,200.91,200.69,200.75,7630.0,193.4103,193.5933,193.3814,193.4392,7630.0
2021-04-26 14:20:00,200.83,200.9,200.78,200.86,3375.0,193.5163,193.5837,193.4681,193.5452,3375.0
2021-04-26 14:25:00,200.86,200.87,200.79,200.86,4156.0,193.5452,193.5548,193.4777,193.5452,4156.0
2021-04-26 14:30:00,200.88,201.11,200.84,200.93,6340.0,193.5644,193.7861,193.5259,193.6126,6340.0
2021-04-26 14:35:00,200.87,200.92,200.74,200.9,3705.0,193.5548,193.603,193.4295,193.5837,3705.0
2021-04-26 14:40:00,200.89,200.96,200.72,200.77,13127.0,193.5741,193.6415,193.4103,193.4584,13127.0
2021-04-26 14:45:00,200.77,200.89,200.7,200.8,4828.0,193.4584,193.5741,193.391,193.4873,4828.0
2021-04-26 14:50:00,200.84,200.88,200.72,200.72,5049.0,193.5259,193.5644,193.4103,193.4103,5049.0
2021-04-26 14:55:00,200.69,200.84,200.66,200.73,6507.0,193.3814,193.5259,193.3524,193.4199,6507.0
2021-04-26 15:00:00,200.78,200.96,200.67,200.88,8597.0,193.4681,193.6415,193.3621,193.5644,8597.0
2021-04-26 15:05:00,200.92,201.1,200.83,201.08,6623.0,193.603,193.7764,193.5163,193.7571,6623.0
2021-04-26 15:10:00,201.1,201.1,200.75,200.75,10576.0,193.7764,193.7764,193.4392,193.4392,10576.0
2021-04-26 15:15:00,200.73,200.87,200.73,200.81,6768.0,193.4199,193.5548,193.4199,193.497,6768.0
2021-04-26 15:20:00,200.85,200.91,200.82,200.83,11112.0,193.5355,193.5933,193.5066,193.5163,11112.0
2021-04-26 15:25:00,200.83,200.83,200.42,200.42,11363.0,193.5163,193.5163,193.1212,193.1212,11363.0
2021-04-26 15:30:00,200.4,200.54,200.26,200.54,10425.0,193.1019,193.2368,192.967,193.2368,10425.0
2021-04-26 15:35:00,200.48,200.88,200.48,200.82,11645.0,193.179,193.5644,193.179,193.5066,11645.0
2021-04-26 15:40:00,200.82,200.83,200.48,200.73,11061.0,193.5066,193.5163,193.179,193.4199,11061.0
2021-04-26 15:45:00,200.72,200.76,200.5,200.5,23599.0,193.4103,193.4488,193.1983,193.1983,23599.0
2021-04-26 15:50:00,200.46,201.11,200.38,201.1,42029.0,193.1597,193.7861,193.0826,193.7764,42029.0
2021-04-26 15:55:00,201.08,201.08,200.46,200.46,46673.0,193.7571,193.7571,193.1597,193.1597,46673.0
2021-04-27 09:30:00,200.85,200.85,198.58,198.89,29384.0,193.5355,193.5355,191.3482,191.6469,29384.0
2021-04-27 09:35:00,199.09,199.95,197.41,197.8,20130.0,191.8396,192.6683,190.2208,190.5966,20130.0
2021-04-27 09:40:00,197.56,198.39,197.55,197.95,17034.0,190.3653,191.1651,190.3557,190.7411,17034.0
2021-04-27 09:45:00,197.9,198.82,197.63,198.59,15642.0,190.693,191.5795,190.4328,191.3578,15642.0
2021-04-27 09:50:00,198.66,198.8,198.02,198.32,14280.0,191.4253,191.5602,190.8086,191.0977,14280.0
2021-04-27 09:55:00,198.31,198.47,198.01,198.37,23177.0,191.088,191.2422,190.799,191.1458,23177.0
2021-04-27 10:00:00,198.37,198.92,198.3,198.56,26471.0,191.1458,191.6758,191.0784,191.3289,26471.0
2021-04-27 10:05:00,198.39,199.05,198.39,199.05,14113.0,191.1651,191.8011,191.1651,191.8011,14113.0
2021-04-27 10:10:00,198.99,199.26,198.87,199.25,8560.0,191.7433,192.0034,191.6276,191.9938,8560.0
2021-04-27 10:15:00,199.27,199.37,199.13,199.21,14568.0,192.0131,192.1094,191.8782,191.9552,14568.0
2021-04-27 10:20:00,199.3,199.47,198.92,199.26,13467.0,192.042,192.2058,191.6758,192.0034,13467.0
2021-04-27 10:25:00,199.2,199.5,199.19,199.41,16182.0,191.9456,192.2347,191.936,192.148,16182.0
2021-04-27 10:30:00,199.41,199.55,199.29,199.34,9536.0,192.148,192.2829,192.0323,192.0805,9536.0
2021-04-27 10:35:00,199.34,199.46,199.17,199.41,19231.0,192.0805,192.1961,191.9167,192.148,19231.0
2021-04-27 10:40:00,199.36,199.88,199.31,199.87,10032.0,192.0998,192.6008,192.0516,192.5912,10032.0
2021-04-27 10:45:00,199.97,200.0,199.85,199.91,16992.0,192.6876,192.7165,192.5719,192.6298,16992.0
2021-04-27 10:50:00,199.89,200.0,199.89,199.94,16904.0,192.6105,192.7165,192.6105,192.6587,16904.0
2021-04-27 10:55:00,199.93,200.03,199.86,199.99,42198.0,192.649,192.7454,192.5816,192.7068,42198.0
2021-04-27 11:00:00,200.02,200.39,199.85,200.1,15955.0,192.7358,193.0923,192.5719,192.8128,15955.0
2021-04-27 11:05:00,200.1,200.26,200.06,200.2,8108.0,192.8128,192.967,192.7743,192.9092,8108.0
2021-04-27 11:10:00,200.29,200.4,200.09,200.19,9542.0,192.9959,193.1019,192.8032,192.8996,9542.0
2021-04-27 11:15:00,200.19,200.24,200.0,200.07,8503.0,192.8996,192.9477,192.7165,192.7839,8503.0
2021-04-27 11:20:00,200.09,200.2,200.0,200.03,10169.0,192.8032,192.9092,192.7165,192.7454,10169.0
2021-04-27 11:25:00,200.0,200.16,199.78,200.16,29229.0,192.7165,192.8707,192.5045,192.8707,29229.0
2021-04-27 11:30:00,200.3,200.31,199.86,199.91,8253.0,193.0056,193.0152,192.5816,192.6298,8253.0
2021-04-27 11:35:00,199.87,200.14,199.74,200.09,7250.0,192.5912,192.8514,192.4659,192.8032,7250.0
2021-04-27 11:40:00,200.13,200.31,200.09,200.27,5112.0,192.8417,193.0152,192.8032,192.9766,5112.0
2021-04-27 11:45:00,200.27,200.27,200.02,200.04,6492.0,192.9766,192.9766,192.7358,192.755,6492.0
2021-04-27 11:50:00,199.99,200.06,199.72,199.81,9900.0,192.7068,192.7743,192.4467,192.5334,9900.0
2021-04-27 11:55:00,199.86,200.06,199.59,200.0,12618.0,192.5816,192.7743,192.3214,192.7165,12618.0
2021-04-27 12:00:00,200.06,200.24,199.94,200.08,9667.0,192.7743,192.9477,192.6587,192.7936,9667.0
2021-04-27 12:05:00,200.09,200.26,199.99,200.19,12121.0,192.8032,192.967,192.7068,192.8996,12121.0
2021-04-27 12:10:00,200.16,200.31,200.11,200.25,33938.0,192.8707,193.0152,192.8225,192.9574,33938.0
2021-04-27 12:15:00,200.25,200.79,200.22,200.78,8433.0,192.9574,193.4777,192.9285,193.4681,8433.0
2021-04-27 12:20:00,200.82,200.95,200.55,200.55,8794.0,193.5066,193.6319,193.2464,193.2464,8794.0
2021-04-27 12:25:00,200.62,200.63,200.13,200.13,14971.0,193.3139,193.3235,192.8417,192.8417,14971.0
2021-04-27 12:30:00,200.18,200.66,200.16,200.6,8686.0,192.8899,193.3524,192.8707,193.2946,8686.0
2021-04-27 12:35:00,200.64,200.68,200.19,200.2,8900.0,193.3332,193.3717,192.8996,192.9092,8900.0
2021-04-27 12:40:00,200.2,200.27,200.03,200.1,8992.0,192.9092,192.9766,192.7454,192.8128,8992.0
2021-04-27 12:45:00,200.2,200.31,200.15,200.2,6514.0,192.9092,193.0152,192.861,192.9092,6514.0
2021-04-27 12:50:00,200.2,200.33,199.81,199.88,11327.0,192.9092,193.0345,192.5334,192.6008,11327.0
2021-04-27 12:55:00,199.81,199.87,199.67,199.85,6748.0,192.5334,192.5912,192.3985,192.5719,6748.0
2021-04-27 13:00:00,199.78,199.95,199.76,199.87,7727.0,192.5045,192.6683,192.4852,192.5912,7727.0
2021-04-27 13:05:00,199.91,200.26,199.81,200.24,8166.0,192.6298,192.967,192.5334,192.9477,8166.0
2021-04-27 13:10:00,200.24,200.47,200.24,200.46,7451.0,192.9477,193.1694,192.9477,193.1597,7451.0
2021-04-27 13:15:00,200.53,200.69,200.47,200.63,6199.0,193.2272,193.3814,193.1694,193.3235,6199.0
2021-04-27 13:20:00,200.64,200.75,200.44,200.52,19558.0,193.3332,193.4392,193.1405,193.2175,19558.0
2021-04-27 13:25:00,200.55,201.03,200.54,200.9,10601.0,193.2464,193.709,193.2368,193.5837,10601.0
2021-04-27 13:30:00,200.94,200.96,200.28,200.3,8278.0,193.6222,193.6415,192.9863,193.0056,8278.0
2021-04-27 13:35:00,200.3,200.3,200.07,200.13,9662.0,193.0056,193.0056,192.7839,192.8417,9662.0
2021-04-27 13:40:00,200.09,200.56,200.09,200.38,16182.0,192.8032,193.2561,192.8032,193.0826,16182.0
2021-04-27 13:45:00,200.38,200.51,200.2,200.26,10927.0,193.0826,193.2079,192.9092,192.967,10927.0
2021-04-27 13:50:00,200.28,200.42,200.25,200.42,8347.0,192.9863,193.1212,192.9574,193.1212,8347.0
2021-04-27 13:55:00,200.48,200.49,200.32,200.42,10191.0,193.179,193.1886,193.0248,193.1212,10191.0
2021-04-27 14:00:00,200.39,200.42,199.95,200.01,10656.0,193.0923,193.1212,192.6683,192.7261,10656.0
2021-04-27 14:05:00,200.01,200.21,200.01,200.15,8689.0,192.7261,192.9188,192.7261,192.861,8689.0
2021-04-27 14:10:00,200.16,200.33,199.86,199.91,12933.0,192.8707,193.0345,192.5816,192.6298,12933.0
2021-04-27 14:15:00,199.95,200.18,199.94,200.12,17386.0,192.6683,192.8899,192.6587,192.8321,17386.0
2021-04-27 14:20:00,200.13,200.16,199.64,199.75,10280.0,192.8417,192.8707,192.3696,192.4756,10280.0
2021-04-27 14:25:00,199.73,199.82,199.69,199.76,6936.0,192.4563,192.543,192.4178,192.4852,6936.0
2021-04-27 14:30:00,199.75,199.79,199.71,199.73,6053.0,192.4756,192.5141,192.437,192.4563,6053.0
2021-04-27 14:35:00,199.7,199.73,199.37,199.51,13745.0,192.4274,192.4563,192.1094,192.2443,13745.0
2021-04-27 14:40:00,199.45,199.56,199.05,199.05,10988.0,192.1865,192.2925,191.8011,191.8011,10988.0
2021-04-27 14:45:00,199.08,199.26,199.05,199.18,12062.0,191.83,192.0034,191.8011,191.9263,12062.0
2021-04-27 14:50:00,199.19,199.2,198.81,198.91,23821.0,191.936,191.9456,191.5698,191.6662,23821.0
2021-04-27 14:55:00,198.93,199.08,198.86,199.08,12808.0,191.6854,191.83,191.618,191.83,12808.0
2021-04-27 15:00:00,199.1,199.3,198.38,198.81,27024.0,191.8493,192.042,191.1555,191.5698,27024.0
2021-04-27 15:05:00,198.81,198.89,197.95,198.53,35684.0,191.5698,191.6469,190.7411,191.3,35684.0
2021-04-27 15:10:00,198.53,199.4,198.46,199.4,25517.0,191.3,192.1383,191.2326,192.1383,25517.0
2021-04-27 15:15:00,199.4,199.54,199.15,199.52,10631.0,192.1383,192.2732,191.8974,192.254,10631.0
2021-04-27 15:20:00,199.55,199.72,198.86,199.68,17358.0,192.2829,192.4467,191.618,192.4081,17358.0
2021-04-27 15:25:00,199.63,199.63,198.8,198.8,19288.0,192.36,192.36,191.5602,191.5602,19288.0
2021-04-27 15:30:00,198.87,199.15,198.61,198.91,25646.0,191.6276,191.8974,191.3771,191.6662,25646.0
2021-04-27 15:35:00,198.91,199.04,198.52,198.93,29862.0,191.6662,191.7914,191.2904,191.6854,29862.0
2021-04-27 15:40:00,198.93,198.98,198.27,198.8,32805.0,191.6854,191.7336,191.0495,191.5602,32805.0
2021-04-27 15:45:00,198.77,198.88,198.67,198.75,23996.0,191.5313,191.6373,191.4349,191.512,23996.0
2021-04-27 15:50:00,198.78,198.95,198.6,198.66,34900.0,191.5409,191.7047,191.3675,191.4253,34900.0
2021-04-27 15:55:00,198.64,199.1,198.59,198.95,115754.0,191.406,191.8493,191.3578,191.7047,115754.0
2021-04-28 09:30:00,199.28,199.38,197.55,197.91,34697.0,192.0227,192.1191,190.3557,190.7026,34697.0
2021-04-28 09:35:00,198.13,198.62,197.79,198.53,23131.0,190.9146,191.3867,190.587,191.3,23131.0
2021-04-28 09:40:00,198.54,199.3,198.54,199.05,20640.0,191.3096,192.042,191.3096,191.8011,20640.0
2021-04-28 09:45:00,198.98,199.22,198.46,198.53,22993.0,191.7336,191.9649,191.2326,191.3,22993.0
2021-04-28 09:50:00,198.62,198.93,198.28,198.39,22697.0,191.3867,191.6854,191.0591,191.1651,22697.0
2021-04-28 09:55:00,198.38,199.02,198.24,199.01,16062.0,191.1555,191.7722,191.0206,191.7625,16062.0
2021-04-28 10:00:00,198.88,199.31,198.81,199.18,27248.0,191.6373,192.0516,191.5698,191.9263,27248.0
2021-04-28 10:05:00,199.18,199.65,199.09,199.56,19012.0,191.9263,192.3792,191.8396,192.2925,19012.0
2021-04-28 10:10:00,199.51,199.72,199.44,199.62,13619.0,192.2443,192.4467,192.1769,192.3503,13619.0
2021-04-28 10:15:00,199.65,200.21,199.64,200.13,16761.0,192.3792,192.9188,192.3696,192.8417,16761.0
2021-04-28 10:20:00,200.05,200.28,200.04,200.25,9539.0,192.7647,192.9863,192.755,192.9574,9539.0
2021-04-28 10:25:00,200.26,200.44,199.63,199.81,29556.0,192.967,193.1405,192.36,192.5334,29556.0
2021-04-28 10:30:00,199.81,200.05,199.73,199.94,14570.0,192.5334,192.7647,192.4563,192.6587,14570.0
2021-04-28 10:35:00,199.98,200.3,199.93,200.27,14825.0,192.6972,193.0056,192.649,192.9766,14825.0
2021-04-28 10:40:00,200.37,200.43,199.97,199.97,19233.0,193.073,193.1308,192.6876,192.6876,19233.0
2021-04-28 10:45:00,200.01,200.03,199.7,199.9,18242.0,192.7261,192.7454,192.4274,192.6201,18242.0
2021-04-28 10:50:00,199.9,200.22,199.44,199.44,21285.0,192.6201,192.9285,192.1769,192.1769,21285.0
2021-04-28 10:55:00,199.35,199.9,199.2,199.88,23314.0,192.0902,192.6201,191.9456,192.6008,23314.0
2021-04-28 11:00:00,199.93,200.52,199.68,200.5,27638.0,192.649,193.2175,192.4081,193.1983,27638.0
2021-04-28 11:05:00,200.5,200.5,200.13,200.13,18185.0,193.1983,193.1983,192.8417,192.8417,18185.0
2021-04-28 11:10:00,200.22,200.27,199.95,200.18,20362.0,192.9285,192.9766,192.6683,192.8899,20362.0
2021-04-28 11:15:00,200.18,200.89,200.07,200.87,9828.0,192.8899,193.5741,192.7839,193.5548,9828.0
2021-04-28 11:20:00,200.9,200.9,200.38,200.45,8345.0,193.5837,193.5837,193.0826,193.1501,8345.0
2021-04-28 11:25:00,200.54,200.54,200.32,200.46,11110.0,193.2368,193.2368,193.0248,193.1597,11110.0
2021-04-28 11:30:00,200.53,200.56,200.36,200.55,12567.0,193.2272,193.2561,193.0634,193.2464,12567.0
2021-04-28 11:35:00,200.53,200.55,200.36,200.36,8065.0,193.2272,193.2464,193.0634,193.0634,8065.0
2021-04-28 11:40:00,200.36,200.44,200.3,200.31,7689.0,193.0634,193.1405,193.0056,193.0152,7689.0
2021-04-28 11:45:00,200.36,200.38,200.04,200.06,41678.0,193.0634,193.0826,192.755,192.7743,41678.0
2021-04-28 11:50:00,200.1,200.36,199.8,199.81,10578.0,192.8128,193.0634,192.5238,192.5334,10578.0
2021-04-28 11:55:00,199.82,200.14,199.73,200.09,15254.0,192.543,192.8514,192.4563,192.8032,15254.0
2021-04-28 12:00:00,200.09,200.29,199.94,200.2,15817.0,192.8032,192.9959,192.6587,192.9092,15817.0
2021-04-28 12:05:00,200.25,200.52,200.25,200.39,14157.0,192.9574,193.2175,192.9574,193.0923,14157.0
2021-04-28 12:10:00,200.4,200.46,199.99,200.45,21217.0,193.1019,193.1597,192.7068,193.1501,21217.0
2021-04-28 12:15:00,200.43,200.64,200.39,200.58,9938.0,193.1308,193.3332,193.0923,193.2754,9938.0
2021-04-28 12:20:00,200.55,200.55,200.28,200.31,10503.0,193.2464,193.2464,192.9863,193.0152,10503.0
2021-04-28 12:25:00,200.33,200.4,199.88,199.96,23259.0,193.0345,193.1019,192.6008,192.6779,23259.0
2021-04-28 12:30:00,199.96,200.47,199.95,200.41,5723.0,192.6779,193.1694,192.6683,193.1115,5723.0
2021-04-28 12:35:00,200.34,200.8,200.33,200.64,5673.0,193.0441,193.4873,193.0345,193.3332,5673.0
2021-04-28 12:40:00,200.63,200.73,200.57,200.66,5272.0,193.3235,193.4199,193.2657,193.3524,5272.0
2021-04-28 12:45:00,200.7,200.7,200.35,200.41,6386.0,193.391,193.391,193.0537,193.1115,6386.0
2021-04-28 12:50:00,200.44,200.44,200.13,200.14,7066.0,193.1405,193.1405,192.8417,192.8514,7066.0
2021-04-28 12:55:00,200.17,200.4,200.17,200.31,5364.0,192.8803,193.1019,192.8803,193.0152,5364.0
2021-04-28 13:00:00,200.28,200.36,200.24,200.33,5624.0,192.9863,193.0634,192.9477,193.0345,5624.0
2021-04-28 13:05:00,200.29,200.31,200.18,200.18,4737.0,192.9959,193.0152,192.8899,192.8899,4737.0
2021-04-28 13:10:00,200.19,200.19,200.02,200.09,9840.0,192.8996,192.8996,192.7358,192.8032,9840.0
2021-04-28 13:15:00,200.09,200.34,199.9,200.34,7530.0,192.8032,193.0441,192.6201,193.0441,7530.0
2021-04-28 13:20:00,200.34,200.36,200.19,200.19,6627.0,193.0441,193.0634,192.8996,192.8996,6627.0
2021-04-28 13:25:00,200.33,200.41,200.19,200.19,6257.0,193.0345,193.1115,192.8996,192.8996,6257.0
2021-04-28 13:30:00,200.23,200.24,199.99,200.14,10138.0,192.9381,192.9477,192.7068,192.8514,10138.0
2021-04-28 13:35:00,200.09,200.14,199.88,199.96,8688.0,192.8032,192.8514,192.6008,192.6779,8688.0
2021-04-28 13:40:00,199.97,200.04,199.87,199.93,11716.0,192.6876,192.755,192.5912,192.649,11716.0
2021-04-28 13:45:00,199.93,200.0,199.75,199.76,7708.0,192.649,192.7165,192.4756,192.4852,7708.0
2021-04-28 13:50:00,199.73,199.73,199.36,199.53,11084.0,192.4563,192.4563,192.0998,192.2636,11084.0
2021-04-28 13:55:00,199.5,199.5,199.06,199.2,10078.0,192.2347,192.2347,191.8107,191.9456,10078.0
2021-04-28 14:00:00,199.2,199.6,199.2,199.46,15849.0,191.9456,192.331,191.9456,192.1961,15849.0
2021-04-28 14:05:00,199.41,199.41,198.95,198.96,11720.0,192.148,192.148,191.7047,191.7144,11720.0
2021-04-28 14:10:00,198.93,199.14,198.83,199.02,88099.0,191.6854,191.8878,191.5891,191.7722,88099.0
2021-04-28 14:15:00,199.02,199.28,198.93,198.93,12601.0,191.7722,192.0227,191.6854,191.6854,12601.0
2021-04-28 14:20:00,198.87,198.87,198.49,198.61,15477.0,191.6276,191.6276,191.2615,191.3771,15477.0
2021-04-28 14:25:00,198.6,198.89,198.56,198.57,26525.0,191.3675,191.6469,191.3289,191.3386,26525.0
2021-04-28 14:30:00,198.57,198.66,198.34,198.62,10036.0,191.3386,191.4253,191.1169,191.3867,10036.0
2021-04-28 14:35:00,198.64,199.02,198.64,198.7,15570.0,191.406,191.7722,191.406,191.4638,15570.0
2021-04-28 14:40:00,198.72,198.97,198.51,198.97,22381.0,191.4831,191.724,191.2807,191.724,22381.0
2021-04-28 14:45:00,198.91,199.25,198.91,199.06,69171.0,191.6662,191.9938,191.6662,191.8107,69171.0
2021-04-28 14:50:00,199.06,199.07,198.94,198.95,11658.0,191.8107,191.8203,191.6951,191.7047,11658.0
2021-04-28 14:55:00,198.98,198.98,198.58,198.59,13476.0,191.7336,191.7336,191.3482,191.3578,13476.0
2021-04-28 15:00:00,198.56,198.77,198.48,198.66,18917.0,191.3289,191.5313,191.2518,191.4253,18917.0
2021-04-28 15:05:00,198.65,198.77,198.62,198.74,30717.0,191.4156,191.5313,191.3867,191.5024,30717.0
2021-04-28 15:10:00,198.73,198.78,198.27,198.53,14952.0,191.4927,191.5409,191.0495,191.3,14952.0
2021-04-28 15:15:00,198.55,198.83,198.53,198.8,12037.0,191.3193,191.5891,191.3,191.5602,12037.0
2021-04-28 15:20:00,198.78,198.8,197.93,198.35,40899.0,191.5409,191.5602,190.7219,191.1266,40899.0
2021-04-28 15:25:00,198.35,198.37,198.24,198.32,23933.0,191.1266,191.1458,191.0206,191.0977,23933.0
2021-04-28 15:30:00,198.32,198.66,197.83,198.47,29332.0,191.0977,191.4253,190.6255,191.2422,29332.0
2021-04-28 15:35:00,198.55,198.8,198.49,198.5,29715.0,191.3193,191.5602,191.2615,191.2711,29715.0
2021-04-28 15:40:00,198.52,198.6,198.35,198.42,24534.0,191.2904,191.3675,191.1266,191.194,24534.0
2021-04-28 15:45:00,198.44,198.44,197.82,197.92,60139.0,191.2133,191.2133,190.6159,190.7122,60139.0
2021-04-28 15:50:00,198.0,198.09,197.71,198.06,67818.0,190.7893,190.876,190.5099,190.8471,67818.0
2021-04-28 15:55:00,198.06,198.51,197.96,198.49,118523.0,190.8471,191.2807,190.7508,191.2615,118523.0
2021-04-29 09:30:00,199.65,201.27,199.55,200.59,27645.0,192.3792,193.9402,192.2829,193.285,27645.0
2021-04-29 09:35:00,200.59,201.63,200.46,201.14,9842.0,193.285,194.2871,193.1597,193.815,9842.0
2021-04-29 09:40:00,201.65,202.4,201.0,201.95,16093.0,194.3064,195.0291,193.6801,194.5955,16093.0
2021-04-29 09:45:00,201.95,202.75,201.89,202.26,38426.0,194.5955,195.3663,194.5376,194.8942,38426.0
2021-04-29 09:50:00,202.14,202.75,201.97,202.65,23305.0,194.7785,195.3663,194.6147,195.27,23305.0
2021-04-29 09:55:00,202.65,202.94,202.08,202.3,25438.0,195.27,195.5494,194.7207,194.9327,25438.0
2021-04-29 10:00:00,202.12,202.7,202.09,202.62,12319.0,194.7593,195.3182,194.7304,195.2411,12319.0
2021-04-29 10:05:00,202.75,203.23,202.7,203.21,25427.0,195.3663,195.8289,195.3182,195.8096,25427.0
2021-04-29 10:10:00,203.2,203.55,203.03,203.03,32973.0,195.7999,196.1372,195.6361,195.6361,32973.0
2021-04-29 10:15:00,202.88,202.88,201.59,201.59,18234.0,195.4916,195.4916,194.2486,194.2486,18234.0
2021-04-29 10:20:00,201.61,201.87,201.12,201.87,52076.0,194.2678,194.5184,193.7957,194.5184,52076.0
2021-04-29 10:25:00,201.87,202.01,201.18,201.34,39611.0,194.5184,194.6533,193.8535,194.0077,39611.0
2021-04-29 10:30:00,201.47,201.71,201.3,201.44,6748.0,194.1329,194.3642,193.9691,194.104,6748.0
2021-04-29 10:35:00,201.55,201.55,201.12,201.31,9918.0,194.21,194.21,193.7957,193.9788,9918.0
2021-04-29 10:40:00,201.36,201.54,201.29,201.33,5986.0,194.027,194.2004,193.9595,193.998,5986.0
2021-04-29 10:45:00,201.34,201.34,200.96,201.06,9494.0,194.0077,194.0077,193.6415,193.7379,9494.0
2021-04-29 10:50:00,201.06,201.24,199.92,200.2,28092.0,193.7379,193.9113,192.6394,192.9092,28092.0
2021-04-29 10:55:00,200.34,200.76,200.27,200.76,13934.0,193.0441,193.4488,192.9766,193.4488,13934.0
2021-04-29 11:00:00,200.85,201.25,200.81,200.87,8937.0,193.5355,193.921,193.497,193.5548,8937.0
2021-04-29 11:05:00,200.95,201.18,200.92,201.06,6049.0,193.6319,193.8535,193.603,193.7379,6049.0
2021-04-29 11:10:00,201.13,201.54,201.12,201.26,6746.0,193.8053,194.2004,193.7957,193.9306,6746.0
2021-04-29 11:15:00,201.39,201.42,200.94,201.02,7798.0,194.0559,194.0848,193.6222,193.6993,7798.0
2021-04-29 11:20:00,201.05,201.07,200.92,200.99,5375.0,193.7282,193.7475,193.603,193.6704,5375.0
2021-04-29 11:25:00,200.99,201.05,200.79,200.91,4846.0,193.6704,193.7282,193.4777,193.5933,4846.0
2021-04-29 11:30:00,200.91,200.94,200.72,200.94,6772.0,193.5933,193.6222,193.4103,193.6222,6772.0
2021-04-29 11:35:00,200.99,201.14,200.89,200.89,4279.0,193.6704,193.815,193.5741,193.5741,4279.0
2021-04-29 11:40:00,200.9,201.04,200.87,200.94,9406.0,193.5837,193.7186,193.5548,193.6222,9406.0
2021-04-29 11:45:00,200.98,201.35,200.88,201.35,6188.0,193.6608,194.0173,193.5644,194.0173,6188.0
2021-04-29 11:50:00,201.31,201.32,201.1,201.19,6117.0,193.9788,193.9884,193.7764,193.8631,6117.0
2021-04-29 11:55:00,201.19,201.62,201.11,201.4,9576.0,193.8631,194.2775,193.7861,194.0655,9576.0
2021-04-29 12:00:00,201.3,201.3,200.71,200.71,5143.0,193.9691,193.9691,193.4006,193.4006,5143.0
2021-04-29 12:05:00,200.65,200.66,200.45,200.53,6953.0,193.3428,193.3524,193.1501,193.2272,6953.0
2021-04-29 12:10:00,200.54,200.74,200.47,200.63,6076.0,193.2368,193.4295,193.1694,193.3235,6076.0
2021-04-29 12:15:00,200.71,200.88,200.56,200.63,6109.0,193.4006,193.5644,193.2561,193.3235,6109.0
2021-04-29 12:20:00,200.77,200.91,200.63,200.7,8187.0,193.4584,193.5933,193.3235,193.391,8187.0
2021-04-29 12:25:00,200.71,200.71,200.33,200.43,7823.0,193.4006,193.4006,193.0345,193.1308,7823.0
2021-04-29 12:30:00,200.44,200.8,200.43,200.79,6669.0,193.1405,193.4873,193.1308,193.4777,6669.0
2021-04-29 12:35:00,200.79,200.85,200.6,200.6,7390.0,193.4777,193.5355,193.2946,193.2946,7390.0
2021-04-29 12:40:00,200.56,200.82,200.53,200.77,4809.0,193.2561,193.5066,193.2272,193.4584,4809.0
2021-04-29 12:45:00,200.78,200.95,200.75,200.85,4401.0,193.4681,193.6319,193.4392,193.5355,4401.0
2021-04-29 12:50:00,200.74,200.8,200.57,200.61,5376.0,193.4295,193.4873,193.2657,193.3043,5376.0
2021-04-29 12:55:00,200.6,200.67,200.42,200.65,3756.0,193.2946,193.3621,193.1212,193.3428,3756.0
2021-04-29 13:00:00,200.65,200.65,200.46,200.52,3963.0,193.3428,193.3428,193.1597,193.2175,3963.0
2021-04-29 13:05:00,200.52,200.84,200.52,200.76,6104.0,193.2175,193.5259,193.2175,193.4488,6104.0
2021-04-29 13:10:00,200.79,200.88,200.65,200.82,4854.0,193.4777,193.5644,193.3428,193.5066,4854.0
2021-04-29 13:15:00,200.82,200.96,200.7,200.83,6191.0,193.5066,193.6415,193.391,193.5163,6191.0
2021-04-29 13:20:00,200.82,201.1,200.82,200.93,6069.0,193.5066,193.7764,193.5066,193.6126,6069.0
2021-04-29 13:25:00,200.97,201.12,200.97,201.01,6444.0,193.6512,193.7957,193.6512,193.6897,6444.0
2021-04-29 13:30:00,201.01,201.1,200.87,200.95,6074.0,193.6897,193.7764,193.5548,193.6319,6074.0
2021-04-29 13:35:00,200.97,201.17,200.94,200.98,5880.0,193.6512,193.8439,193.6222,193.6608,5880.0
2021-04-29 13:40:00,200.95,201.26,200.94,201.26,8422.0,193.6319,193.9306,193.6222,193.9306,8422.0
2021-04-29 13:45:00,201.26,201.29,201.11,201.2,6315.0,193.9306,193.9595,193.7861,193.8728,6315.0
2021-04-29 13:50:00,201.24,201.53,201.19,201.52,6923.0,193.9113,194.1908,193.8631,194.1811,6923.0
2021-04-29 13:55:00,201.6,201.65,201.32,201.46,6809.0,194.2582,194.3064,193.9884,194.1233,6809.0
2021-04-29 14:00:00,201.49,201.63,201.28,201.52,5834.0,194.1522,194.2871,193.9499,194.1811,5834.0
2021-04-29 14:05:00,201.54,201.64,201.31,201.31,4220.0,194.2004,194.2968,193.9788,193.9788,4220.0
2021-04-29 14:10:00,201.33,201.44,201.33,201.37,5699.0,193.998,194.104,193.998,194.0366,5699.0
2021-04-29 14:15:00,201.41,201.49,201.17,201.43,7102.0,194.0751,194.1522,193.8439,194.0944,7102.0
2021-04-29 14:20:00,201.46,201.5,201.36,201.37,7388.0,194.1233,194.1619,194.027,194.0366,7388.0
2021-04-29 14:25:00,201.28,201.28,201.04,201.19,9035.0,193.9499,193.9499,193.7186,193.8631,9035.0
2021-04-29 14:30:00,201.28,201.57,201.05,201.57,6502.0,193.9499,194.2293,193.7282,194.2293,6502.0
2021-04-29 14:35:00,201.6,201.72,201.51,201.6,6103.0,194.2582,194.3738,194.1715,194.2582,6103.0
2021-04-29 14:40:00,201.72,202.13,201.68,202.06,3572.0,194.3738,194.7689,194.3353,194.7015,3572.0
2021-04-29 14:45:00,202.08,202.33,201.96,202.06,7878.0,194.7207,194.9616,194.6051,194.7015,7878.0
2021-04-29 14:50:00,202.06,202.07,201.66,201.85,5442.0,194.7015,194.7111,194.316,194.4991,5442.0
2021-04-29 14:55:00,201.88,201.88,201.45,201.45,12450.0,194.528,194.528,194.1137,194.1137,12450.0
2021-04-29 15:00:00,201.44,201.6,201.33,201.53,16123.0,194.104,194.2582,193.998,194.1908,16123.0
2021-04-29 15:05:00,201.53,201.75,201.48,201.57,6876.0,194.1908,194.4027,194.1426,194.2293,6876.0
2021-04-29 15:10:00,201.6,201.97,201.6,201.88,9363.0,194.2582,194.6147,194.2582,194.528,9363.0
2021-04-29 15:15:00,201.87,201.96,201.71,201.84,11438.0,194.5184,194.6051,194.3642,194.4895,11438.0
2021-04-29 15:20:00,201.85,201.92,201.66,201.71,8126.0,194.4991,194.5666,194.316,194.3642,8126.0
2021-04-29 15:25:00,201.75,201.85,201.63,201.78,11407.0,194.4027,194.4991,194.2871,194.4317,11407.0
2021-04-29 15:30:00,201.8,202.32,201.72,202.27,13402.0,194.4509,194.952,194.3738,194.9038,13402.0
2021-04-29 15:35:00,202.25,202.25,201.81,201.83,10282.0,194.8845,194.8845,194.4606,194.4798,10282.0
2021-04-29 15:40:00,201.87,202.12,201.79,202.02,6697.0,194.5184,194.7593,194.4413,194.6629,6697.0
2021-04-29 15:45:00,202.04,202.27,202.02,202.23,12707.0,194.6822,194.9038,194.6629,194.8653,12707.0
2021-04-29 15:50:00,202.17,202.17,201.87,201.93,21542.0,194.8075,194.8075,194.5184,194.5762,21542.0
2021-04-29 15:55:00,201.92,202.01,201.78,201.93,62894.0,194.5666,194.6533,194.4317,194.5762,62894.0
2021-04-30 09:30:00,201.71,201.76,201.18,201.42,18960.0,194.3642,194.4124,193.8535,194.0848,18960.0
2021-04-30 09:35:00,201.5,201.58,201.28,201.4,2450.0,194.1619,194.2389,193.9499,194.0655,2450.0
2021-04-30 09:40:00,201.82,202.78,201.79,202.75,13245.0,194.4702,195.3952,194.4413,195.3663,13245.0
2021-04-30 09:45:00,202.75,202.75,201.92,202.03,15920.0,195.3663,195.3663,194.5666,194.6726,15920.0
2021-04-30 09:50:00,202.14,203.1,202.01,203.1,9964.0,194.7785,195.7036,194.6533,195.7036,9964.0
2021-04-30 09:55:00,203.0,203.44,202.98,203.44,7002.0,195.6072,196.0312,195.588,196.0312,7002.0
2021-04-30 10:00:00,203.44,203.71,203.34,203.55,6346.0,196.0312,196.2914,195.9348,196.1372,6346.0
2021-04-30 10:05:00,203.58,203.67,203.29,203.29,9947.0,196.1661,196.2528,195.8867,195.8867,9947.0
2021-04-30 10:10:00,203.3,203.46,202.86,202.94,14864.0,195.8963,196.0505,195.4723,195.5494,14864.0
2021-04-30 10:15:00,203.0,203.19,202.93,203.04,12047.0,195.6072,195.7903,195.5398,195.6458,12047.0
2021-04-30 10:20:00,203.04,203.09,202.66,202.71,7335.0,195.6458,195.6939,195.2796,195.3278,7335.0
2021-04-30 10:25:00,202.69,202.81,202.62,202.67,4500.0,195.3085,195.4241,195.2411,195.2892,4500.0
2021-04-30 10:30:00,202.81,202.81,202.35,202.61,7540.0,195.4241,195.4241,194.9809,195.2314,7540.0
2021-04-30 10:35:00,202.69,203.04,202.47,203.04,6814.0,195.3085,195.6458,195.0965,195.6458,6814.0
2021-04-30 10:40:00,203.04,203.29,202.9,203.05,34941.0,195.6458,195.8867,195.5109,195.6554,34941.0
2021-04-30 10:45:00,202.92,203.02,202.89,202.99,4711.0,195.5301,195.6265,195.5012,195.5976,4711.0
2021-04-30 10:50:00,202.99,203.0,202.82,202.99,5745.0,195.5976,195.6072,195.4338,195.5976,5745.0
2021-04-30 10:55:00,203.03,203.05,202.74,202.83,8843.0,195.6361,195.6554,195.3567,195.4434,8843.0
2021-04-30 11:00:00,202.87,202.87,202.61,202.65,7134.0,195.482,195.482,195.2314,195.27,7134.0
2021-04-30 11:05:00,202.46,202.46,202.2,202.45,17295.0,195.0869,195.0869,194.8364,195.0773,17295.0
2021-04-30 11:10:00,202.44,202.61,202.36,202.37,4567.0,195.0676,195.2314,194.9905,195.0002,4567.0
2021-04-30 11:15:00,202.36,202.5,202.24,202.31,4414.0,194.9905,195.1254,194.8749,194.9424,4414.0
2021-04-30 11:20:00,202.25,202.46,202.25,202.28,3230.0,194.8845,195.0869,194.8845,194.9134,3230.0
2021-04-30 11:25:00,202.2,202.32,202.13,202.19,3012.0,194.8364,194.952,194.7689,194.8267,3012.0
2021-04-30 11:30:00,202.14,202.23,201.99,202.0,4909.0,194.7785,194.8653,194.634,194.6436,4909.0
2021-04-30 11:35:00,202.09,202.11,201.73,201.75,8971.0,194.7304,194.7496,194.3835,194.4027,8971.0
2021-04-30 11:40:00,201.62,201.63,201.28,201.33,5275.0,194.2775,194.2871,193.9499,193.998,5275.0
2021-04-30 11:45:00,201.41,201.58,201.33,201.52,7280.0,194.0751,194.2389,193.998,194.1811,7280.0
2021-04-30 11:50:00,201.49,201.49,201.23,201.25,6400.0,194.1522,194.1522,193.9017,193.921,6400.0
2021-04-30 11:55:00,201.25,201.33,201.19,201.27,8752.0,193.921,193.998,193.8631,193.9402,8752.0
2021-04-30 12:00:00,201.15,201.22,201.02,201.07,5626.0,193.8246,193.892,193.6993,193.7475,5626.0
2021-04-30 12:05:00,201.11,201.17,201.0,201.0,4806.0,193.7861,193.8439,193.6801,193.6801,4806.0
2021-04-30 12:10:00,201.0,201.07,200.93,201.0,5039.0,193.6801,193.7475,193.6126,193.6801,5039.0
2021-04-30 12:15:00,201.0,201.0,200.83,200.96,6882.0,193.6801,193.6801,193.5163,193.6415,6882.0
2021-04-30 12:20:00,200.97,201.02,200.86,200.87,7006.0,193.6512,193.6993,193.5452,193.5548,7006.0
2021-04-30 12:25:00,200.91,201.03,200.85,201.03,4334.0,193.5933,193.709,193.5355,193.709,4334.0
2021-04-30 12:30:00,201.12,201.51,201.12,201.47,5257.0,193.7957,194.1715,193.7957,194.1329,5257.0
2021-04-30 12:35:00,201.47,201.52,201.41,201.44,6810.0,194.1329,194.1811,194.0751,194.104,6810.0
2021-04-30 12:40:00,201.4,201.53,201.35,201.41,5582.0,194.0655,194.1908,194.0173,194.0751,5582.0
2021-04-30 12:45:00,201.43,201.53,201.39,201.49,7085.0,194.0944,194.1908,194.0559,194.1522,7085.0
2021-04-30 12:50:00,201.46,201.5,201.38,201.4,2920.0,194.1233,194.1619,194.0462,194.0655,2920.0
2021-04-30 12:55:00,201.4,201.54,201.4,201.4,8163.0,194.0655,194.2004,194.0655,194.0655,8163.0
2021-04-30 13:00:00,201.46,201.49,201.23,201.27,3001.0,194.1233,194.1522,193.9017,193.9402,3001.0
2021-04-30 13:05:00,201.3,201.32,201.15,201.15,4050.0,193.9691,193.9884,193.8246,193.8246,4050.0
2021-04-30 13:10:00,201.3,201.46,201.16,201.16,5299.0,193.9691,194.1233,193.8342,193.8342,5299.0
2021-04-30 13:15:00,201.21,201.42,201.21,201.24,3404.0,193.8824,194.0848,193.8824,193.9113,3404.0
2021-04-30 13:20:00,201.24,201.38,201.24,201.38,3102.0,193.9113,194.0462,193.9113,194.0462,3102.0
2021-04-30 13:25:00,201.4,201.43,201.33,201.36,10375.0,194.0655,194.0944,193.998,194.027,10375.0
2021-04-30 13:30:00,201.4,201.41,201.21,201.21,9868.0,194.0655,194.0751,193.8824,193.8824,9868.0
2021-04-30 13:35:00,201.21,201.35,201.21,201.3,4365.0,193.8824,194.0173,193.8824,193.9691,4365.0
2021-04-30 13:40:00,201.25,201.31,200.96,200.96,9078.0,193.921,193.9788,193.6415,193.6415,9078.0
2021-04-30 13:45:00,200.96,201.05,200.88,201.0,9646.0,193.6415,193.7282,193.5644,193.6801,9646.0
2021-04-30 13:50:00,201.01,201.06,200.96,201.01,7405.0,193.6897,193.7379,193.6415,193.6897,7405.0
2021-04-30 13:55:00,201.05,201.05,200.76,200.88,7008.0,193.7282,193.7282,193.4488,193.5644,7008.0
2021-04-30 14:00:00,200.91,201.0,200.79,200.84,4296.0,193.5933,193.6801,193.4777,193.5259,4296.0
2021-04-30 14:05:00,200.84,201.01,200.84,201.0,3126.0,193.5259,193.6897,193.5259,193.6801,3126.0
2021-04-30 14:10:00,201.0,201.05,200.95,200.95,5714.0,193.6801,193.7282,193.6319,193.6319,5714.0
2021-04-30 14:15:00,200.97,201.05,200.97,201.01,5652.0,193.6512,193.7282,193.6512,193.6897,5652.0
2021-04-30 14:20:00,200.96,201.02,200.91,200.99,3350.0,193.6415,193.6993,193.5933,193.6704,3350.0
2021-04-30 14:25:00,201.02,201.13,200.91,201.13,4298.0,193.6993,193.8053,193.5933,193.8053,4298.0
2021-04-30 14:30:00,201.08,201.14,201.02,201.05,3141.0,193.7571,193.815,193.6993,193.7282,3141.0
2021-04-30 14:35:00,201.09,201.15,201.03,201.09,5309.0,193.7668,193.8246,193.709,193.7668,5309.0
2021-04-30 14:40:00,201.09,201.11,200.97,201.05,6093.0,193.7668,193.7861,193.6512,193.7282,6093.0
2021-04-30 14:45:00,201.08,201.29,201.08,201.26,8473.0,193.7571,193.9595,193.7571,193.9306,8473.0
2021-04-30 14:50:00,201.26,201.42,201.26,201.33,8066.0,193.9306,194.0848,193.9306,193.998,8066.0
2021-04-30 14:55:00,201.31,201.35,201.12,201.12,5213.0,193.9788,194.0173,193.7957,193.7957,5213.0
2021-04-30 15:00:00,201.06,201.38,201.06,201.21,8728.0,193.7379,194.0462,193.7379,193.8824,8728.0
2021-04-30 15:05:00,201.27,201.33,201.23,201.31,4353.0,193.9402,193.998,193.9017,193.9788,4353.0
2021-04-30 15:10:00,201.31,201.35,201.2,201.23,7058.0,193.9788,194.0173,193.8728,193.9017,7058.0
2021-04-30 15:15:00,201.18,201.3,201.18,201.25,4615.0,193.8535,193.9691,193.8535,193.921,4615.0
2021-04-30 15:20:00,201.27,201.31,201.16,201.24,17102.0,193.9402,193.9788,193.8342,193.9113,17102.0
2021-04-30 15:25:00,201.28,201.34,201.22,201.25,12727.0,193.9499,194.0077,193.892,193.921,12727.0
2021-04-30 15:30:00,201.3,201.39,200.69,201.11,63858.0,193.9691,194.0559,193.3814,193.7861,63858.0
2021-04-30 15:35:00,201.14,201.37,201.07,201.22,11766.0,193.815,194.0366,193.7475,193.892,11766.0
2021-04-30 15:40:00,201.2,201.31,201.12,201.19,8666.0,193.8728,193.9788,193.7957,193.8631,8666.0
2021-04-30 15:45:00,201.17,201.22,200.57,201.22,14472.0,193.8439,193.892,193.2657,193.892,14472.0
2021-04-30 15:50:00,201.21,201.26,201.06,201.22,32406.0,193.8824,193.9306,193.7379,193.892,32406.0
2021-04-30 15:55:00,201.22,201.54,200.95,201.09,69266.0,193.892,194.2004,193.6319,193.7668,69266.0
2021-05-03 09:30:00,203.34,203.98,203.09,203.68,32728.0,195.9348,196.5515,195.6939,196.2625,32728.0
2021-05-03 09:35:00,203.68,203.82,203.41,203.74,12265.0,196.2625,196.3974,196.0023,196.3203,12265.0
2021-05-03 09:40:00,203.75,204.25,203.56,204.03,8846.0,196.3299,196.8117,196.1468,196.5997,8846.0
2021-05-03 09:45:00,204.06,204.7,203.85,204.62,8655.0,196.6286,197.2453,196.4263,197.1682,8655.0
2021-05-03 09:50:00,204.51,204.61,204.11,204.4,9534.0,197.0622,197.1586,196.6768,196.9562,9534.0
2021-05-03 09:55:00,204.41,204.86,204.41,204.65,7934.0,196.9659,197.3995,196.9659,197.1971,7934.0
2021-05-03 10:00:00,204.5,204.65,203.36,203.37,8337.0,197.0526,197.1971,195.9541,195.9638,8337.0
2021-05-03 10:05:00,203.22,203.41,202.84,202.89,39123.0,195.8192,196.0023,195.4531,195.5012,39123.0
2021-05-03 10:10:00,202.95,202.95,202.62,202.7,9275.0,195.559,195.559,195.2411,195.3182,9275.0
2021-05-03 10:15:00,202.65,202.77,202.03,202.03,12750.0,195.27,195.3856,194.6726,194.6726,12750.0
2021-05-03 10:20:00,202.16,202.25,201.68,202.01,14762.0,194.7978,194.8845,194.3353,194.6533,14762.0
2021-05-03 10:25:00,201.93,202.94,201.86,202.7,13550.0,194.5762,195.5494,194.5087,195.3182,13550.0
2021-05-03 10:30:00,202.7,203.15,202.65,203.02,6125.0,195.3182,195.7518,195.27,195.6265,6125.0
2021-05-03 10:35:00,202.99,202.99,202.74,202.89,3282.0,195.5976,195.5976,195.3567,195.5012,3282.0
2021-05-03 10:40:00,202.92,203.54,202.92,203.39,6227.0,195.5301,196.1276,195.5301,195.983,6227.0
2021-05-03 10:45:00,203.37,203.62,203.05,203.22,5687.0,195.9638,196.2046,195.6554,195.8192,5687.0
2021-05-03 10:50:00,203.27,203.6,203.27,203.33,5909.0,195.8674,196.1854,195.8674,195.9252,5909.0
2021-05-03 10:55:00,203.38,203.71,203.33,203.67,5396.0,195.9734,196.2914,195.9252,196.2528,5396.0
2021-05-03 11:00:00,203.69,203.69,203.2,203.35,7049.0,196.2721,196.2721,195.7999,195.9445,7049.0
2021-05-03 11:05:00,203.45,203.61,203.41,203.52,6229.0,196.0408,196.195,196.0023,196.1083,6229.0
2021-05-03 11:10:00,203.52,203.87,203.42,203.87,7768.0,196.1083,196.4455,196.0119,196.4455,7768.0
2021-05-03 11:15:00,203.92,203.92,203.69,203.69,7433.0,196.4937,196.4937,196.2721,196.2721,7433.0
2021-05-03 11:20:00,203.66,203.66,203.43,203.48,11955.0,196.2432,196.2432,196.0216,196.0697,11955.0
2021-05-03 11:25:00,203.51,203.55,203.32,203.4,5707.0,196.0987,196.1372,195.9156,195.9927,5707.0
2021-05-03 11:30:00,203.38,203.77,203.38,203.77,17271.0,195.9734,196.3492,195.9734,196.3492,17271.0
2021-05-03 11:35:00,203.87,204.35,203.87,204.25,18342.0,196.4455,196.9081,196.4455,196.8117,18342.0
2021-05-03 11:40:00,204.22,204.29,204.1,204.11,4614.0,196.7828,196.8502,196.6672,196.6768,4614.0
2021-05-03 11:45:00,204.14,204.15,203.88,203.9,8945.0,196.7057,196.7153,196.4552,196.4745,8945.0
2021-05-03 11:50:00,203.94,203.94,203.79,203.88,3735.0,196.513,196.513,196.3685,196.4552,3735.0
2021-05-03 11:55:00,203.86,204.3,203.86,204.25,4641.0,196.4359,196.8599,196.4359,196.8117,4641.0
2021-05-03 12:00:00,204.29,204.31,204.0,204.0,6901.0,196.8502,196.8695,196.5708,196.5708,6901.0
2021-05-03 12:05:00,204.0,204.27,203.93,204.13,5728.0,196.5708,196.831,196.5034,196.6961,5728.0
2021-05-03 12:10:00,204.22,204.37,204.19,204.19,6937.0,196.7828,196.9273,196.7539,196.7539,6937.0
2021-05-03 12:15:00,204.19,204.45,204.13,204.13,7020.0,196.7539,197.0044,196.6961,196.6961,7020.0
2021-05-03 12:20:00,204.08,204.17,203.94,204.17,4090.0,196.6479,196.7346,196.513,196.7346,4090.0
2021-05-03 12:25:00,204.17,204.34,204.17,204.31,5088.0,196.7346,196.8984,196.7346,196.8695,5088.0
2021-05-03 12:30:00,204.34,204.54,204.34,204.39,14166.0,196.8984,197.0911,196.8984,196.9466,14166.0
2021-05-03 12:35:00,204.41,204.43,204.12,204.2,4987.0,196.9659,196.9851,196.6864,196.7635,4987.0
2021-05-03 12:40:00,204.24,204.35,204.24,204.35,4582.0,196.8021,196.9081,196.8021,196.9081,4582.0
2021-05-03 12:45:00,204.35,204.37,204.22,204.22,3659.0,196.9081,196.9273,196.7828,196.7828,3659.0
2021-05-03 12:50:00,204.2,204.31,204.19,204.26,6506.0,196.7635,196.8695,196.7539,196.8213,6506.0
2021-05-03 12:55:00,204.27,204.44,204.2,204.31,5319.0,196.831,196.9948,196.7635,196.8695,5319.0
2021-05-03 13:00:00,204.31,204.31,203.79,203.9,5411.0,196.8695,196.8695,196.3685,196.4745,5411.0
2021-05-03 13:05:00,203.9,204.0,203.89,203.98,2665.0,196.4745,196.5708,196.4648,196.5515,2665.0
2021-05-03 13:10:00,203.98,204.29,203.98,204.25,5281.0,196.5515,196.8502,196.5515,196.8117,5281.0
2021-05-03 13:15:00,204.22,204.22,204.12,204.18,6464.0,196.7828,196.7828,196.6864,196.7443,6464.0
2021-05-03 13:20:00,204.25,204.34,204.25,204.28,4841.0,196.8117,196.8984,196.8117,196.8406,4841.0
2021-05-03 13:25:00,204.27,204.27,204.14,204.17,3301.0,196.831,196.831,196.7057,196.7346,3301.0
2021-05-03 13:30:00,204.21,204.35,204.16,204.28,4730.0,196.7732,196.9081,196.725,196.8406,4730.0
2021-05-03 13:35:00,204.26,204.34,204.23,204.34,5783.0,196.8213,196.8984,196.7924,196.8984,5783.0
2021-05-03 13:40:00,204.37,204.55,204.2,204.2,7071.0,196.9273,197.1008,196.7635,196.7635,7071.0
2021-05-03 13:45:00,204.25,204.37,204.18,204.18,4288.0,196.8117,196.9273,196.7443,196.7443,4288.0
2021-05-03 13:50:00,204.22,204.47,204.21,204.41,7658.0,196.7828,197.0237,196.7732,196.9659,7658.0
2021-05-03 13:55:00,204.36,204.59,204.34,204.45,9143.0,196.9177,197.1393,196.8984,197.0044,9143.0
2021-05-03 14:00:00,204.45,204.55,204.4,204.41,6008.0,197.0044,197.1008,196.9562,196.9659,6008.0
2021-05-03 14:05:00,204.43,204.54,204.37,204.39,5435.0,196.9851,197.0911,196.9273,196.9466,5435.0
2021-05-03 14:10:00,204.44,204.98,204.43,204.71,58727.0,196.9948,197.5151,196.9851,197.255,58727.0
2021-05-03 14:15:00,204.71,204.72,204.55,204.68,4139.0,197.255,197.2646,197.1008,197.226,4139.0
2021-05-03 14:20:00,204.66,204.82,204.59,204.8,8596.0,197.2068,197.3609,197.1393,197.3417,8596.0
2021-05-03 14:25:00,204.77,204.89,204.75,204.81,6764.0,197.3128,197.4284,197.2935,197.3513,6764.0
2021-05-03 14:30:00,204.85,204.91,204.68,204.76,8882.0,197.3899,197.4477,197.226,197.3031,8882.0
2021-05-03 14:35:00,204.81,204.97,204.81,204.85,15928.0,197.3513,197.5055,197.3513,197.3899,15928.0
2021-05-03 14:40:00,204.85,205.23,204.77,205.13,37464.0,197.3899,197.756,197.3128,197.6597,37464.0
2021-05-03 14:45:00,205.19,205.49,205.16,205.21,9895.0,197.7175,198.0065,197.6886,197.7367,9895.0
2021-05-03 14:50:00,205.25,205.6,205.25,205.51,23267.0,197.7753,198.1125,197.7753,198.0258,23267.0
2021-05-03 14:55:00,205.46,205.49,205.33,205.48,18179.0,197.9776,198.0065,197.8524,197.9969,18179.0
2021-05-03 15:00:00,205.42,205.64,205.3,205.44,6314.0,197.9391,198.1511,197.8235,197.9584,6314.0
2021-05-03 15:05:00,205.39,205.51,205.22,205.31,10929.0,197.9102,198.0258,197.7464,197.8331,10929.0
2021-05-03 15:10:00,205.29,205.36,205.22,205.36,7505.0,197.8138,197.8813,197.7464,197.8813,7505.0
2021-05-03 15:15:00,205.32,205.33,205.19,205.31,7428.0,197.8427,197.8524,197.7175,197.8331,7428.0
2021-05-03 15:20:00,205.28,205.36,205.15,205.2,13148.0,197.8042,197.8813,197.6789,197.7271,13148.0
2021-05-03 15:25:00,205.16,205.27,205.07,205.27,10355.0,197.6886,197.7946,197.6018,197.7946,10355.0
2021-05-03 15:30:00,205.31,205.35,204.82,204.87,14883.0,197.8331,197.8716,197.3609,197.4091,14883.0
2021-05-03 15:35:00,204.87,205.0,204.79,204.91,11604.0,197.4091,197.5344,197.332,197.4477,11604.0
2021-05-03 15:40:00,204.88,205.03,204.61,204.67,12068.0,197.4188,197.5633,197.1586,197.2164,12068.0
2021-05-03 15:45:00,204.72,204.87,204.67,204.87,10333.0,197.2646,197.4091,197.2164,197.4091,10333.0
2021-05-03 15:50:00,204.82,204.82,204.31,204.31,24622.0,197.3609,197.3609,196.8695,196.8695,24622.0
2021-05-03 15:55:00,204.29,204.62,204.18,204.52,40406.0,196.8502,197.1682,196.7443,197.0719,40406.0
2021-05-04 09:30:00,204.0,204.56,203.0,204.54,30485.0,196.5708,197.1104,195.6072,197.0911,30485.0
2021-05-04 09:35:00,204.87,205.0,204.36,204.63,10231.0,197.4091,197.5344,196.9177,197.1779,10231.0
2021-05-04 09:40:00,204.63,204.97,204.0,204.31,11849.0,197.1779,197.5055,196.5708,196.8695,11849.0
2021-05-04 09:45:00,204.14,204.31,203.2,203.48,39093.0,196.7057,196.8695,195.7999,196.0697,39093.0
2021-05-04 09:50:00,203.56,204.2,203.27,203.78,10319.0,196.1468,196.7635,195.8674,196.3588,10319.0
2021-05-04 09:55:00,203.98,204.41,203.67,203.91,99513.0,196.5515,196.9659,196.2528,196.4841,99513.0
2021-05-04 10:00:00,203.83,204.13,203.35,204.1,53551.0,196.407,196.6961,195.9445,196.6672,53551.0
2021-05-04 10:05:00,204.1,204.1,203.62,203.83,7231.0,196.6672,196.6672,196.2046,196.407,7231.0
2021-05-04 10:10:00,203.74,204.13,203.61,204.0,7353.0,196.3203,196.6961,196.195,196.5708,7353.0
2021-05-04 10:15:00,204.06,204.46,203.91,204.37,11605.0,196.6286,197.0141,196.4841,196.9273,11605.0
2021-05-04 10:20:00,204.42,204.42,203.6,203.64,11696.0,196.9755,196.9755,196.1854,196.2239,11696.0
2021-05-04 10:25:00,203.73,203.98,203.43,203.71,14254.0,196.3106,196.5515,196.0216,196.2914,14254.0
2021-05-04 10:30:00,203.78,203.9,203.11,203.3,11593.0,196.3588,196.4745,195.7132,195.8963,11593.0
2021-05-04 10:35:00,203.43,203.77,203.08,203.67,15046.0,196.0216,196.3492,195.6843,196.2528,15046.0
2021-05-04 10:40:00,203.89,204.19,203.7,204.06,8951.0,196.4648,196.7539,196.2817,196.6286,8951.0
2021-05-04 10:45:00,204.05,204.3,203.89,204.07,11333.0,196.619,196.8599,196.4648,196.6383,11333.0
2021-05-04 10:50:00,204.1,204.17,203.79,204.06,9861.0,196.6672,196.7346,196.3685,196.6286,9861.0
2021-05-04 10:55:00,204.14,204.19,203.93,203.93,6059.0,196.7057,196.7539,196.5034,196.5034,6059.0
2021-05-04 11:00:00,203.82,203.85,203.28,203.32,9976.0,196.3974,196.4263,195.877,195.9156,9976.0
2021-05-04 11:05:00,203.22,203.53,203.07,203.47,7976.0,195.8192,196.1179,195.6747,196.0601,7976.0
2021-05-04 11:10:00,203.45,203.5,202.87,202.96,7837.0,196.0408,196.089,195.482,195.5687,7837.0
2021-05-04 11:15:00,202.96,202.96,202.69,202.76,12469.0,195.5687,195.5687,195.3085,195.376,12469.0
2021-05-04 11:20:00,202.72,202.77,202.18,202.35,13839.0,195.3374,195.3856,194.8171,194.9809,13839.0
2021-05-04 11:25:00,202.28,203.23,202.26,203.14,14599.0,194.9134,195.8289,194.8942,195.7421,14599.0
2021-05-04 11:30:00,203.18,203.56,203.14,203.14,7740.0,195.7807,196.1468,195.7421,195.7421,7740.0
2021-05-04 11:35:00,203.14,203.92,203.03,203.78,20242.0,195.7421,196.4937,195.6361,196.3588,20242.0
2021-05-04 11:40:00,203.78,204.26,203.72,203.93,18823.0,196.3588,196.8213,196.301,196.5034,18823.0
2021-05-04 11:45:00,204.01,204.33,203.88,204.32,13355.0,196.5804,196.8888,196.4552,196.8792,13355.0
2021-05-04 11:50:00,204.24,204.39,203.9,203.9,9536.0,196.8021,196.9466,196.4745,196.4745,9536.0
2021-05-04 11:55:00,203.91,203.99,203.66,203.71,8394.0,196.4841,196.5612,196.2432,196.2914,8394.0
2021-05-04 12:00:00,203.71,204.26,203.71,204.12,15719.0,196.2914,196.8213,196.2914,196.6864,15719.0
2021-05-04 12:05:00,204.12,204.2,203.89,204.07,7346.0,196.6864,196.7635,196.4648,196.6383,7346.0
2021-05-04 12:10:00,204.07,204.31,203.95,204.08,9792.0,196.6383,196.8695,196.5226,196.6479,9792.0
2021-05-04 12:15:00,204.09,204.51,204.04,204.49,9919.0,196.6575,197.0622,196.6094,197.043,9919.0
2021-05-04 12:20:00,204.59,204.59,204.19,204.21,6283.0,197.1393,197.1393,196.7539,196.7732,6283.0
2021-05-04 12:25:00,204.12,204.17,203.94,204.1,8323.0,196.6864,196.7346,196.513,196.6672,8323.0
2021-05-04 12:30:00,204.1,204.24,204.02,204.2,4980.0,196.6672,196.8021,196.5901,196.7635,4980.0
2021-05-04 12:35:00,204.17,204.47,204.08,204.08,8217.0,196.7346,197.0237,196.6479,196.6479,8217.0
2021-05-04 12:40:00,204.02,204.34,204.0,204.34,5728.0,196.5901,196.8984,196.5708,196.8984,5728.0
2021-05-04 12:45:00,204.34,204.44,204.21,204.4,3716.0,196.8984,196.9948,196.7732,196.9562,3716.0
2021-05-04 12:50:00,204.39,204.45,204.26,204.32,7158.0,196.9466,197.0044,196.8213,196.8792,7158.0
2021-05-04 12:55:00,204.32,204.72,204.32,204.71,8804.0,196.8792,197.2646,196.8792,197.255,8804.0
2021-05-04 13:00:00,204.71,204.98,204.57,204.97,6680.0,197.255,197.5151,197.1201,197.5055,6680.0
2021-05-04 13:05:00,204.95,205.15,204.83,205.15,10953.0,197.4862,197.6789,197.3706,197.6789,10953.0
2021-05-04 13:10:00,205.13,205.26,205.12,205.19,10468.0,197.6597,197.7849,197.65,197.7175,10468.0
2021-05-04 13:15:00,205.25,205.53,205.25,205.34,16455.0,197.7753,198.0451,197.7753,197.862,16455.0
2021-05-04 13:20:00,205.38,205.51,205.29,205.49,8807.0,197.9006,198.0258,197.8138,198.0065,8807.0
2021-05-04 13:25:00,205.46,205.51,205.25,205.28,8102.0,197.9776,198.0258,197.7753,197.8042,8102.0
2021-05-04 13:30:00,205.3,205.36,205.15,205.34,6561.0,197.8235,197.8813,197.6789,197.862,6561.0
2021-05-04 13:35:00,205.33,205.48,205.08,205.09,6501.0,197.8524,197.9969,197.6115,197.6211,6501.0
2021-05-04 13:40:00,205.12,205.23,204.97,205.07,8695.0,197.65,197.756,197.5055,197.6018,8695.0
2021-05-04 13:45:00,205.09,205.58,205.08,205.58,8862.0,197.6211,198.0933,197.6115,198.0933,8862.0
2021-05-04 13:50:00,205.56,205.61,205.28,205.37,6691.0,198.074,198.1222,197.8042,197.8909,6691.0
2021-05-04 13:55:00,205.4,205.64,205.4,205.47,11508.0,197.9198,198.1511,197.9198,197.9873,11508.0
2021-05-04 14:00:00,205.47,205.8,205.41,205.8,13528.0,197.9873,198.3053,197.9295,198.3053,13528.0
2021-05-04 14:05:00,205.86,205.99,205.78,205.9,7949.0,198.3631,198.4883,198.286,198.4016,7949.0
2021-05-04 14:10:00,205.92,206.17,205.84,206.11,19215.0,198.4209,198.6618,198.3438,198.604,19215.0
2021-05-04 14:15:00,206.26,206.29,206.1,206.11,15528.0,198.7485,198.7774,198.5943,198.604,15528.0
2021-05-04 14:20:00,206.08,206.1,205.72,205.93,11639.0,198.5751,198.5943,198.2282,198.4305,11639.0
2021-05-04 14:25:00,205.95,206.29,205.89,206.24,5705.0,198.4498,198.7774,198.392,198.7292,5705.0
2021-05-04 14:30:00,206.22,206.44,206.21,206.25,8231.0,198.71,198.9219,198.7003,198.7389,8231.0
2021-05-04 14:35:00,206.3,206.39,206.17,206.22,12792.0,198.787,198.8738,198.6618,198.71,12792.0
2021-05-04 14:40:00,206.24,206.33,206.15,206.33,7122.0,198.7292,198.816,198.6425,198.816,7122.0
2021-05-04 14:45:00,206.35,206.54,206.35,206.41,7708.0,198.8352,199.0183,198.8352,198.893,7708.0
2021-05-04 14:50:00,206.46,206.67,206.44,206.51,13590.0,198.9412,199.1436,198.9219,198.9894,13590.0
2021-05-04 14:55:00,206.46,206.51,206.16,206.16,8318.0,198.9412,198.9894,198.6521,198.6521,8318.0
2021-05-04 15:00:00,206.15,206.43,206.03,206.3,9806.0,198.6425,198.9123,198.5269,198.787,9806.0
2021-05-04 15:05:00,206.3,206.3,206.14,206.21,13934.0,198.787,198.787,198.6329,198.7003,13934.0
2021-05-04 15:10:00,206.23,206.4,206.19,206.28,11690.0,198.7196,198.8834,198.6811,198.7678,11690.0
2021-05-04 15:15:00,206.27,206.52,206.18,206.39,12759.0,198.7581,198.999,198.6714,198.8738,12759.0
2021-05-04 15:20:00,206.44,206.44,205.83,205.92,12738.0,198.9219,198.9219,198.3342,198.4209,12738.0
2021-05-04 15:25:00,205.91,206.19,205.91,206.13,11410.0,198.4113,198.6811,198.4113,198.6232,11410.0
2021-05-04 15:30:00,206.11,206.16,205.89,206.15,16993.0,198.604,198.6521,198.392,198.6425,16993.0
2021-05-04 15:35:00,206.19,206.39,206.12,206.38,22198.0,198.6811,198.8738,198.6136,198.8641,22198.0
2021-05-04 15:40:00,206.38,206.38,205.57,205.65,17566.0,198.8641,198.8641,198.0836,198.1607,17566.0
2021-05-04 15:45:00,205.66,206.02,205.6,205.88,19923.0,198.1704,198.5172,198.1125,198.3823,19923.0
2021-05-04 15:50:00,205.94,206.41,205.93,206.41,37098.0,198.4402,198.893,198.4305,198.893,37098.0
2021-05-04 15:55:00,206.36,206.57,206.08,206.57,100307.0,198.8449,199.0472,198.5751,199.0472,100307.0
2021-05-05 09:30:00,206.02,206.6,204.31,204.63,26156.0,198.5172,199.0761,196.8695,197.1779,26156.0
2021-05-05 09:35:00,204.54,205.29,204.4,205.29,14409.0,197.0911,197.8138,196.9562,197.8138,14409.0
2021-05-05 09:40:00,205.29,205.81,204.97,204.99,8856.0,197.8138,198.3149,197.5055,197.5248,8856.0
2021-05-05 09:45:00,205.06,205.75,205.05,205.4,13382.0,197.5922,198.2571,197.5826,197.9198,13382.0
2021-05-05 09:50:00,205.5,205.54,204.75,205.51,14238.0,198.0162,198.0547,197.2935,198.0258,14238.0
2021-05-05 09:55:00,205.65,205.8,205.54,205.73,9815.0,198.1607,198.3053,198.0547,198.2378,9815.0
2021-05-05 10:00:00,205.79,206.13,205.0,205.25,7958.0,198.2956,198.6232,197.5344,197.7753,7958.0
2021-05-05 10:05:00,205.25,205.9,204.81,205.85,9636.0,197.7753,198.4016,197.3513,198.3534,9636.0
2021-05-05 10:10:00,205.78,206.48,205.78,206.13,6988.0,198.286,198.9605,198.286,198.6232,6988.0
2021-05-05 10:15:00,206.13,206.58,206.13,206.42,7138.0,198.6232,199.0569,198.6232,198.9027,7138.0
2021-05-05 10:20:00,206.3,206.44,205.82,206.29,6959.0,198.787,198.9219,198.3245,198.7774,6959.0
2021-05-05 10:25:00,206.29,206.64,206.26,206.6,6192.0,198.7774,199.1147,198.7485,199.0761,6192.0
2021-05-05 10:30:00,206.53,206.62,206.28,206.42,7001.0,199.0087,199.0954,198.7678,198.9027,7001.0
2021-05-05 10:35:00,206.42,206.5,206.18,206.45,6429.0,198.9027,198.9798,198.6714,198.9316,6429.0
2021-05-05 10:40:00,206.45,206.5,206.25,206.27,7888.0,198.9316,198.9798,198.7389,198.7581,7888.0
2021-05-05 10:45:00,206.29,206.8,206.29,206.73,4397.0,198.7774,199.2688,198.7774,199.2014,4397.0
2021-05-05 10:50:00,206.55,206.77,206.55,206.76,3776.0,199.0279,199.2399,199.0279,199.2303,3776.0
2021-05-05 10:55:00,206.88,206.92,206.53,206.53,4850.0,199.3459,199.3845,199.0087,199.0087,4850.0
2021-05-05 11:00:00,206.54,206.55,206.32,206.53,5160.0,199.0183,199.0279,198.8063,199.0087,5160.0
2021-05-05 11:05:00,206.54,207.19,206.52,207.19,11086.0,199.0183,199.6446,198.999,199.6446,11086.0
2021-05-05 11:10:00,207.25,207.69,207.19,207.67,4380.0,199.7025,200.1264,199.6446,200.1072,4380.0
2021-05-05 11:15:00,207.58,207.59,207.02,207.02,8408.0,200.0204,200.0301,199.4808,199.4808,8408.0
2021-05-05 11:20:00,207.02,207.16,206.99,207.13,4600.0,199.4808,199.6157,199.4519,199.5868,4600.0
2021-05-05 11:25:00,207.13,207.13,206.95,207.1,3500.0,199.5868,199.5868,199.4134,199.5579,3500.0
2021-05-05 11:30:00,206.61,206.83,206.53,206.77,3901.0,199.0858,199.2977,199.0087,199.2399,3901.0
2021-05-05 11:35:00,206.84,207.01,206.58,206.99,7424.0,199.3074,199.4712,199.0569,199.4519,7424.0
2021-05-05 11:40:00,206.76,207.63,206.76,207.61,12740.0,199.2303,200.0686,199.2303,200.0493,12740.0
2021-05-05 11:45:00,207.64,207.69,206.98,206.98,11889.0,200.0782,200.1264,199.4423,199.4423,11889.0
2021-05-05 11:50:00,206.94,207.08,206.87,206.92,5794.0,199.4037,199.5386,199.3363,199.3845,5794.0
2021-05-05 11:55:00,206.94,207.1,206.91,206.96,5210.0,199.4037,199.5579,199.3748,199.423,5210.0
2021-05-05 12:00:00,206.96,207.07,206.92,207.07,6217.0,199.423,199.529,199.3845,199.529,6217.0
2021-05-05 12:05:00,207.11,207.31,207.11,207.25,7776.0,199.5675,199.7603,199.5675,199.7025,7776.0
2021-05-05 12:10:00,207.27,207.29,207.0,207.17,6311.0,199.7217,199.741,199.4616,199.6254,6311.0
2021-05-05 12:15:00,207.17,207.27,207.0,207.11,7367.0,199.6254,199.7217,199.4616,199.5675,7367.0
2021-05-05 12:20:00,207.11,207.11,206.87,206.95,5081.0,199.5675,199.5675,199.3363,199.4134,5081.0
2021-05-05 12:25:00,207.0,207.25,206.96,207.15,10297.0,199.4616,199.7025,199.423,199.6061,10297.0
2021-05-05 12:30:00,207.12,207.19,207.06,207.14,3619.0,199.5772,199.6446,199.5194,199.5965,3619.0
2021-05-05 12:35:00,207.14,207.32,207.0,207.32,7395.0,199.5965,199.7699,199.4616,199.7699,7395.0
2021-05-05 12:40:00,207.29,207.75,207.29,207.68,5100.0,199.741,200.1842,199.741,200.1168,5100.0
2021-05-05 12:45:00,207.66,207.66,207.48,207.6,5177.0,200.0975,200.0975,199.9241,200.0397,5177.0
2021-05-05 12:50:00,207.48,207.49,207.26,207.26,1676.0,199.9241,199.9337,199.7121,199.7121,1676.0
2021-05-05 12:55:00,207.39,207.69,207.38,207.66,6660.0,199.8374,200.1264,199.8277,200.0975,6660.0
2021-05-05 13:00:00,207.75,207.85,207.61,207.7,4135.0,200.1842,200.2806,200.0493,200.1361,4135.0
2021-05-05 13:05:00,207.73,207.76,207.42,207.43,3926.0,200.165,200.1939,199.8663,199.8759,3926.0
2021-05-05 13:10:00,207.5,207.6,207.5,207.6,2602.0,199.9433,200.0397,199.9433,200.0397,2602.0
2021-05-05 13:15:00,207.61,207.71,207.55,207.67,2549.0,200.0493,200.1457,199.9915,200.1072,2549.0
2021-05-05 13:20:00,207.72,207.81,207.61,207.63,5371.0,200.1553,200.2421,200.0493,200.0686,5371.0
2021-05-05 13:25:00,207.61,207.64,207.24,207.24,3088.0,200.0493,200.0782,199.6928,199.6928,3088.0
2021-05-05 13:30:00,207.35,207.54,207.35,207.44,3270.0,199.7988,199.9819,199.7988,199.8855,3270.0
2021-05-05 13:35:00,207.46,207.63,207.45,207.58,6157.0,199.9048,200.0686,199.8952,200.0204,6157.0
2021-05-05 13:40:00,207.53,207.57,207.3,207.46,8655.0,199.9723,200.0108,199.7506,199.9048,8655.0
2021-05-05 13:45:00,207.39,207.6,207.39,207.6,2522.0,199.8374,200.0397,199.8374,200.0397,2522.0
2021-05-05 13:50:00,207.59,207.65,207.45,207.48,4632.0,200.0301,200.0879,199.8952,199.9241,4632.0
2021-05-05 13:55:00,207.49,207.64,207.43,207.58,3427.0,199.9337,200.0782,199.8759,200.0204,3427.0
2021-05-05 14:00:00,207.64,207.79,207.59,207.67,6525.0,200.0782,200.2228,200.0301,200.1072,6525.0
2021-05-05 14:05:00,207.64,207.92,207.64,207.92,5833.0,200.0782,200.3481,200.0782,200.3481,5833.0
2021-05-05 14:10:00,207.87,208.32,207.84,208.2,12533.0,200.2999,200.7335,200.271,200.6179,12533.0
2021-05-05 14:15:00,208.23,208.41,208.04,208.15,6457.0,200.6468,200.8202,200.4637,200.5697,6457.0
2021-05-05 14:20:00,208.11,208.17,208.02,208.17,3070.0,200.5311,200.5889,200.4444,200.5889,3070.0
2021-05-05 14:25:00,208.17,208.25,208.08,208.18,5375.0,200.5889,200.666,200.5022,200.5986,5375.0
2021-05-05 14:30:00,208.18,208.29,208.14,208.29,6852.0,200.5986,200.7046,200.56,200.7046,6852.0
2021-05-05 14:35:00,208.25,208.51,208.21,208.34,11163.0,200.666,200.9166,200.6275,200.7528,11163.0
2021-05-05 14:40:00,208.28,208.43,208.22,208.33,4554.0,200.6949,200.8395,200.6371,200.7431,4554.0
2021-05-05 14:45:00,208.42,208.5,208.35,208.45,4577.0,200.8298,200.9069,200.7624,200.8588,4577.0
2021-05-05 14:50:00,208.39,208.47,208.3,208.37,5711.0,200.8009,200.878,200.7142,200.7817,5711.0
2021-05-05 14:55:00,208.37,208.37,208.19,208.24,4790.0,200.7817,200.7817,200.6082,200.6564,4790.0
2021-05-05 15:00:00,208.26,208.49,208.2,208.38,15873.0,200.6757,200.8973,200.6179,200.7913,15873.0
2021-05-05 15:05:00,208.33,208.45,208.15,208.32,18488.0,200.7431,200.8588,200.5697,200.7335,18488.0
2021-05-05 15:10:00,208.27,208.4,208.05,208.26,37640.0,200.6853,200.8106,200.4733,200.6757,37640.0
2021-05-05 15:15:00,208.3,208.3,207.92,207.93,6980.0,200.7142,200.7142,200.3481,200.3577,6980.0
2021-05-05 15:20:00,207.83,207.89,207.51,207.53,8672.0,200.2613,200.3191,199.953,199.9723,8672.0
2021-05-05 15:25:00,207.49,207.72,207.42,207.62,8031.0,199.9337,200.1553,199.8663,200.059,8031.0
2021-05-05 15:30:00,207.55,207.66,207.41,207.5,11412.0,199.9915,200.0975,199.8566,199.9433,11412.0
2021-05-05 15:35:00,207.51,207.57,207.02,207.19,16576.0,199.953,200.0108,199.4808,199.6446,16576.0
2021-05-05 15:40:00,207.15,207.38,207.01,207.24,8249.0,199.6061,199.8277,199.4712,199.6928,8249.0
2021-05-05 15:45:00,207.29,207.54,207.22,207.46,13650.0,199.741,199.9819,199.6735,199.9048,13650.0
2021-05-05 15:50:00,207.33,207.96,207.33,207.94,40620.0,199.7795,200.3866,199.7795,200.3673,40620.0
2021-05-05 15:55:00,207.97,207.98,207.4,207.78,59729.0,200.3962,200.4059,199.847,200.2132,59729.0
2021-05-06 09:30:00,207.97,208.63,207.97,208.27,21248.0,200.3962,201.0322,200.3962,200.6853,21248.0
2021-05-06 09:35:00,208.26,208.87,207.91,208.26,11747.0,200.6757,201.2635,200.3384,200.6757,11747.0
2021-05-06 09:40:00,208.27,208.41,207.78,208.29,20141.0,200.6853,200.8202,200.2132,200.7046,20141.0
2021-05-06 09:45:00,208.27,208.34,207.9,208.23,6162.0,200.6853,200.7528,200.3288,200.6468,6162.0
2021-05-06 09:50:00,208.18,208.72,207.93,208.57,11998.0,200.5986,201.1189,200.3577,200.9744,11998.0
2021-05-06 09:55:00,208.57,208.94,208.52,208.59,7882.0,200.9744,201.3309,200.9262,200.9937,7882.0
2021-05-06 10:00:00,208.47,208.64,208.11,208.28,6893.0,200.878,201.0418,200.5311,200.6949,6893.0
2021-05-06 10:05:00,208.29,208.32,208.13,208.22,8219.0,200.7046,200.7335,200.5504,200.6371,8219.0
2021-05-06 10:10:00,208.25,208.32,207.79,207.79,9488.0,200.666,200.7335,200.2228,200.2228,9488.0
2021-05-06 10:15:00,207.78,208.03,207.53,207.56,5824.0,200.2132,200.454,199.9723,200.0012,5824.0
2021-05-06 10:20:00,207.64,208.05,207.64,208.03,6626.0,200.0782,200.4733,200.0782,200.454,6626.0
2021-05-06 10:25:00,208.03,208.34,208.03,208.13,4592.0,200.454,200.7528,200.454,200.5504,4592.0
2021-05-06 10:30:00,208.11,208.11,207.71,208.01,6533.0,200.5311,200.5311,200.1457,200.4348,6533.0
2021-05-06 10:35:00,208.08,208.45,208.08,208.38,4398.0,200.5022,200.8588,200.5022,200.7913,4398.0
2021-05-06 10:40:00,208.39,208.43,208.01,208.25,7428.0,200.8009,200.8395,200.4348,200.666,7428.0
2021-05-06 10:45:00,208.38,208.46,208.18,208.34,4905.0,200.7913,200.8684,200.5986,200.7528,4905.0
2021-05-06 10:50:00,208.38,208.84,208.37,208.69,6866.0,200.7913,201.2345,200.7817,201.09,6866.0
2021-05-06 10:55:00,208.77,208.82,208.58,208.62,5068.0,201.1671,201.2153,200.984,201.0226,5068.0
2021-05-06 11:00:00,208.62,208.69,208.05,208.05,7075.0,201.0226,201.09,200.4733,200.4733,7075.0
2021-05-06 11:05:00,208.12,208.18,207.51,208.04,16191.0,200.5408,200.5986,199.953,200.4637,16191.0
2021-05-06 11:10:00,208.04,208.22,207.88,208.04,10958.0,200.4637,200.6371,200.3095,200.4637,10958.0
2021-05-06 11:15:00,208.04,208.49,208.04,208.49,10018.0,200.4637,200.8973,200.4637,200.8973,10018.0
2021-05-06 11:20:00,208.39,208.51,208.3,208.32,6654.0,200.8009,200.9166,200.7142,200.7335,6654.0
2021-05-06 11:25:00,208.24,208.25,207.89,207.92,31448.0,200.6564,200.666,200.3191,200.3481,31448.0
2021-05-06 11:30:00,208.01,208.45,208.01,208.45,6487.0,200.4348,200.8588,200.4348,200.8588,6487.0
2021-05-06 11:35:00,208.45,208.52,208.34,208.34,4456.0,200.8588,200.9262,200.7528,200.7528,4456.0
2021-05-06 11:40:00,208.43,208.67,208.31,208.57,4719.0,200.8395,201.0707,200.7238,200.9744,4719.0
2021-05-06 11:45:00,208.57,208.92,208.42,208.83,6341.0,200.9744,201.3116,200.8298,201.2249,6341.0
2021-05-06 11:50:00,208.86,208.88,208.21,208.22,5384.0,201.2538,201.2731,200.6275,200.6371,5384.0
2021-05-06 11:55:00,208.25,208.36,208.22,208.29,3062.0,200.666,200.772,200.6371,200.7046,3062.0
2021-05-06 12:00:00,208.3,208.59,208.3,208.32,3686.0,200.7142,200.9937,200.7142,200.7335,3686.0
2021-05-06 12:05:00,208.35,208.47,208.22,208.22,4520.0,200.7624,200.878,200.6371,200.6371,4520.0
2021-05-06 12:10:00,208.22,208.46,208.21,208.35,3964.0,200.6371,200.8684,200.6275,200.7624,3964.0
2021-05-06 12:15:00,208.41,208.54,208.41,208.52,4011.0,200.8202,200.9455,200.8202,200.9262,4011.0
2021-05-06 12:20:00,208.53,208.6,208.38,208.49,4097.0,200.9358,201.0033,200.7913,200.8973,4097.0
2021-05-06 12:25:00,208.55,208.55,208.32,208.4,5066.0,200.9551,200.9551,200.7335,200.8106,5066.0
2021-05-06 12:30:00,208.4,208.4,208.13,208.13,5180.0,200.8106,200.8106,200.5504,200.5504,5180.0
2021-05-06 12:35:00,208.21,208.39,208.02,208.39,5484.0,200.6275,200.8009,200.4444,200.8009,5484.0
2021-05-06 12:40:00,208.39,208.44,208.17,208.24,5200.0,200.8009,200.8491,200.5889,200.6564,5200.0
2021-05-06 12:45:00,208.18,208.24,208.12,208.12,3724.0,200.5986,200.6564,200.5408,200.5408,3724.0
2021-05-06 12:50:00,208.16,208.16,207.96,208.14,4938.0,200.5793,200.5793,200.3866,200.56,4938.0
2021-05-06 12:55:00,208.14,208.24,208.09,208.11,3734.0,200.56,200.6564,200.5119,200.5311,3734.0
2021-05-06 13:00:00,208.16,208.33,208.1,208.12,5115.0,200.5793,200.7431,200.5215,200.5408,5115.0
2021-05-06 13:05:00,208.16,208.24,208.05,208.22,3753.0,200.5793,200.6564,200.4733,200.6371,3753.0
2021-05-06 13:10:00,208.3,208.5,208.15,208.17,8617.0,200.7142,200.9069,200.5697,200.5889,8617.0
2021-05-06 13:15:00,208.26,208.27,207.97,208.08,6600.0,200.6757,200.6853,200.3962,200.5022,6600.0
2021-05-06 13:20:00,208.25,208.26,208.13,208.16,2100.0,200.666,200.6757,200.5504,200.5793,2100.0
2021-05-06 13:25:00,208.19,208.28,208.1,208.12,4796.0,200.6082,200.6949,200.5215,200.5408,4796.0
2021-05-06 13:30:00,208.12,208.28,208.11,208.23,5278.0,200.5408,200.6949,200.5311,200.6468,5278.0
2021-05-06 13:35:00,208.24,208.34,208.1,208.24,14829.0,200.6564,200.7528,200.5215,200.6564,14829.0
2021-05-06 13:40:00,208.27,208.27,207.9,208.15,4701.0,200.6853,200.6853,200.3288,200.5697,4701.0
2021-05-06 13:45:00,208.2,208.22,207.79,207.86,4930.0,200.6179,200.6371,200.2228,200.2902,4930.0
2021-05-06 13:50:00,207.86,207.87,207.71,207.71,2500.0,200.2902,200.2999,200.1457,200.1457,2500.0
2021-05-06 13:55:00,207.81,207.99,207.76,207.84,6989.0,200.2421,200.4155,200.1939,200.271,6989.0
2021-05-06 14:00:00,207.81,207.81,207.57,207.64,3722.0,200.2421,200.2421,200.0108,200.0782,3722.0
2021-05-06 14:05:00,207.63,207.68,207.52,207.59,3828.0,200.0686,200.1168,199.9626,200.0301,3828.0
2021-05-06 14:10:00,207.63,207.71,207.21,207.61,7632.0,200.0686,200.1457,199.6639,200.0493,7632.0
2021-05-06 14:15:00,207.58,207.67,207.33,207.51,5385.0,200.0204,200.1072,199.7795,199.953,5385.0
2021-05-06 14:20:00,207.43,207.62,207.21,207.62,6557.0,199.8759,200.059,199.6639,200.059,6557.0
2021-05-06 14:25:00,207.61,207.61,207.23,207.35,8311.0,200.0493,200.0493,199.6832,199.7988,8311.0
2021-05-06 14:30:00,207.35,207.53,207.23,207.44,7793.0,199.7988,199.9723,199.6832,199.8855,7793.0
2021-05-06 14:35:00,207.39,207.75,207.32,207.75,4412.0,199.8374,200.1842,199.7699,200.1842,4412.0
2021-05-06 14:40:00,207.85,207.91,207.76,207.78,7392.0,200.2806,200.3384,200.1939,200.2132,7392.0
2021-05-06 14:45:00,207.85,208.21,207.85,208.03,5917.0,200.2806,200.6275,200.2806,200.454,5917.0
2021-05-06 14:50:00,208.03,208.27,207.95,208.11,9962.0,200.454,200.6853,200.377,200.5311,9962.0
2021-05-06 14:55:00,208.16,208.18,208.01,208.14,7340.0,200.5793,200.5986,200.4348,200.56,7340.0
2021-05-06 15:00:00,208.1,208.44,208.1,208.37,7170.0,200.5215,200.8491,200.5215,200.7817,7170.0
2021-05-06 15:05:00,208.48,208.61,208.38,208.5,6750.0,200.8877,201.0129,200.7913,200.9069,6750.0
2021-05-06 15:10:00,208.52,208.87,208.48,208.77,8662.0,200.9262,201.2635,200.8877,201.1671,8662.0
2021-05-06 15:15:00,208.77,208.86,208.7,208.84,32948.0,201.1671,201.2538,201.0996,201.2345,32948.0
2021-05-06 15:20:00,208.84,208.84,208.4,208.63,8718.0,201.2345,201.2345,200.8106,201.0322,8718.0
2021-05-06 15:25:00,208.67,208.81,208.57,208.71,11516.0,201.0707,201.2056,200.9744,201.1093,11516.0
2021-05-06 15:30:00,208.7,208.9,208.7,208.75,14130.0,201.0996,201.2924,201.0996,201.1478,14130.0
2021-05-06 15:35:00,208.8,208.85,208.6,208.82,20696.0,201.196,201.2442,201.0033,201.2153,20696.0
2021-05-06 15:40:00,208.84,208.84,208.6,208.79,11772.0,201.2345,201.2345,201.0033,201.1864,11772.0
2021-05-06 15:45:00,208.81,209.24,208.76,209.16,13560.0,201.2056,201.62,201.1575,201.5429,13560.0
2021-05-06 15:50:00,209.16,209.69,209.11,209.5,25839.0,201.5429,202.0536,201.4947,201.8705,25839.0
2021-05-06 15:55:00,209.55,209.84,209.18,209.48,96915.0,201.9187,202.1981,201.5622,201.8512,96915.0
2021-05-07 09:30:00,207.6,208.71,207.14,207.52,17621.0,200.0397,201.1093,199.5965,199.9626,17621.0
2021-05-07 09:35:00,207.28,208.79,207.28,208.76,12965.0,199.7314,201.1864,199.7314,201.1575,12965.0
2021-05-07 09:40:00,208.97,209.33,208.63,208.63,13196.0,201.3598,201.7067,201.0322,201.0322,13196.0
2021-05-07 09:45:00,208.66,209.44,208.5,209.32,15281.0,201.0611,201.8127,200.9069,201.6971,15281.0
2021-05-07 09:50:00,209.37,209.46,208.77,209.26,11344.0,201.7452,201.832,201.1671,201.6393,11344.0
2021-05-07 09:55:00,209.45,209.48,209.05,209.22,6396.0,201.8223,201.8512,201.4369,201.6007,6396.0
2021-05-07 10:00:00,209.23,209.89,209.23,209.63,7503.0,201.6103,202.2463,201.6103,201.9958,7503.0
2021-05-07 10:05:00,209.5,209.67,209.2,209.67,5799.0,201.8705,202.0343,201.5814,202.0343,5799.0
2021-05-07 10:10:00,209.55,210.44,209.55,210.33,20001.0,201.9187,202.7763,201.9187,202.6703,20001.0
2021-05-07 10:15:00,210.33,210.64,210.24,210.64,6434.0,202.6703,202.969,202.5836,202.969,6434.0
2021-05-07 10:20:00,210.62,210.69,210.37,210.53,2800.0,202.9497,203.0172,202.7088,202.863,2800.0
2021-05-07 10:25:00,210.49,210.85,210.49,210.71,4150.0,202.8245,203.1713,202.8245,203.0364,4150.0
2021-05-07 10:30:00,210.73,210.91,210.59,210.91,5088.0,203.0557,203.2292,202.9208,203.2292,5088.0
2021-05-07 10:35:00,210.89,211.0,210.4,210.94,11037.0,203.2099,203.3159,202.7377,203.2581,11037.0
2021-05-07 10:40:00,210.94,211.03,210.77,210.77,4301.0,203.2581,203.3448,203.0943,203.0943,4301.0
2021-05-07 10:45:00,210.68,210.96,210.6,210.62,7753.0,203.0075,203.2773,202.9305,202.9497,7753.0
2021-05-07 10:50:00,210.7,211.06,210.66,211.05,6841.0,203.0268,203.3737,202.9883,203.3641,6841.0
2021-05-07 10:55:00,211.18,211.24,210.78,210.84,3724.0,203.4893,203.5471,203.1039,203.1617,3724.0
2021-05-07 11:00:00,210.84,210.99,210.6,210.64,3006.0,203.1617,203.3062,202.9305,202.969,3006.0
2021-05-07 11:05:00,210.7,210.74,210.38,210.57,1776.0,203.0268,203.0654,202.7185,202.9015,1776.0
2021-05-07 11:10:00,210.59,210.64,210.45,210.64,16100.0,202.9208,202.969,202.7859,202.969,16100.0
2021-05-07 11:15:00,210.67,210.88,210.57,210.66,4655.0,202.9979,203.2003,202.9015,202.9883,4655.0
2021-05-07 11:20:00,210.79,210.8,210.55,210.6,9450.0,203.1135,203.1232,202.8823,202.9305,9450.0
2021-05-07 11:25:00,210.6,210.64,210.5,210.64,2230.0,202.9305,202.969,202.8341,202.969,2230.0
2021-05-07 11:30:00,210.66,210.78,210.53,210.78,2400.0,202.9883,203.1039,202.863,203.1039,2400.0
2021-05-07 11:35:00,210.72,210.84,210.6,210.69,4312.0,203.0461,203.1617,202.9305,203.0172,4312.0
2021-05-07 11:40:00,210.66,210.78,210.52,210.77,9008.0,202.9883,203.1039,202.8534,203.0943,9008.0
2021-05-07 11:45:00,210.82,210.82,210.5,210.51,3828.0,203.1424,203.1424,202.8341,202.8437,3828.0
2021-05-07 11:50:00,210.37,210.39,210.12,210.16,2800.0,202.7088,202.7281,202.4679,202.5065,2800.0
2021-05-07 11:55:00,210.29,210.31,210.16,210.16,2300.0,202.6317,202.651,202.5065,202.5065,2300.0
2021-05-07 12:00:00,210.07,210.37,210.06,210.32,11130.0,202.4198,202.7088,202.4101,202.6606,11130.0
2021-05-07 12:05:00,210.3,210.46,210.14,210.23,13862.0,202.6414,202.7956,202.4872,202.5739,13862.0
2021-05-07 12:10:00,210.23,210.25,210.09,210.17,2380.0,202.5739,202.5932,202.439,202.5161,2380.0
2021-05-07 12:15:00,210.14,210.17,210.03,210.03,2800.0,202.4872,202.5161,202.3812,202.3812,2800.0
2021-05-07 12:20:00,210.02,210.12,209.86,210.12,2616.0,202.3716,202.4679,202.2174,202.4679,2616.0
2021-05-07 12:25:00,210.12,210.19,209.99,210.17,4278.0,202.4679,202.5354,202.3427,202.5161,4278.0
2021-05-07 12:30:00,210.26,210.29,209.99,210.11,7840.0,202.6028,202.6317,202.3427,202.4583,7840.0
2021-05-07 12:35:00,210.15,210.21,210.07,210.16,6372.0,202.4968,202.5547,202.4198,202.5065,6372.0
2021-05-07 12:40:00,210.16,210.46,210.14,210.42,6152.0,202.5065,202.7956,202.4872,202.757,6152.0
2021-05-07 12:45:00,210.38,210.38,210.09,210.18,1008.0,202.7185,202.7185,202.439,202.5257,1008.0
2021-05-07 12:50:00,210.22,210.27,210.09,210.16,3508.0,202.5643,202.6125,202.439,202.5065,3508.0
2021-05-07 12:55:00,210.16,210.27,208.83,208.85,52442.0,202.5065,202.6125,201.2249,201.2442,52442.0
2021-05-07 13:00:00,209.2,210.15,209.2,209.97,8926.0,201.5814,202.4968,201.5814,202.3234,8926.0
2021-05-07 13:05:00,210.13,210.28,210.07,210.07,4432.0,202.4776,202.6221,202.4198,202.4198,4432.0
2021-05-07 13:10:00,210.11,210.21,210.02,210.17,4135.0,202.4583,202.5547,202.3716,202.5161,4135.0
2021-05-07 13:15:00,210.22,210.4,210.12,210.31,3519.0,202.5643,202.7377,202.4679,202.651,3519.0
2021-05-07 13:20:00,210.28,210.51,210.28,210.43,3097.0,202.6221,202.8437,202.6221,202.7666,3097.0
2021-05-07 13:25:00,210.41,210.42,209.99,210.06,5185.0,202.7474,202.757,202.3427,202.4101,5185.0
2021-05-07 13:30:00,210.07,210.4,210.07,210.4,5406.0,202.4198,202.7377,202.4198,202.7377,5406.0
2021-05-07 13:35:00,210.4,210.43,210.12,210.33,7524.0,202.7377,202.7666,202.4679,202.6703,7524.0
2021-05-07 13:40:00,210.33,210.45,210.28,210.45,5699.0,202.6703,202.7859,202.6221,202.7859,5699.0
2021-05-07 13:45:00,210.49,210.49,210.22,210.37,3242.0,202.8245,202.8245,202.5643,202.7088,3242.0
2021-05-07 13:50:00,210.45,210.53,210.39,210.51,1819.0,202.7859,202.863,202.7281,202.8437,1819.0
2021-05-07 13:55:00,210.58,210.71,210.54,210.58,3904.0,202.9112,203.0364,202.8726,202.9112,3904.0
2021-05-07 14:00:00,210.54,210.64,210.43,210.44,2834.0,202.8726,202.969,202.7666,202.7763,2834.0
2021-05-07 14:05:00,210.29,210.53,210.29,210.43,2000.0,202.6317,202.863,202.6317,202.7666,2000.0
2021-05-07 14:10:00,210.38,210.46,210.28,210.28,1300.0,202.7185,202.7956,202.6221,202.6221,1300.0
2021-05-07 14:15:00,210.26,210.38,210.18,210.2,2300.0,202.6028,202.7185,202.5257,202.545,2300.0
2021-05-07 14:20:00,210.29,210.29,210.03,210.2,3751.0,202.6317,202.6317,202.3812,202.545,3751.0
2021-05-07 14:25:00,210.14,210.31,210.14,210.31,1524.0,202.4872,202.651,202.4872,202.651,1524.0
2021-05-07 14:30:00,210.3,210.39,210.29,210.31,1460.0,202.6414,202.7281,202.6317,202.651,1460.0
2021-05-07 14:35:00,210.26,210.29,210.04,210.15,5976.0,202.6028,202.6317,202.3908,202.4968,5976.0
2021-05-07 14:40:00,210.04,210.12,209.86,209.97,3554.0,202.3908,202.4679,202.2174,202.3234,3554.0
2021-05-07 14:45:00,209.98,210.09,209.96,210.0,2003.0,202.333,202.439,202.3138,202.3523,2003.0
2021-05-07 14:50:00,209.92,210.02,209.89,209.95,4448.0,202.2752,202.3716,202.2463,202.3041,4448.0
2021-05-07 14:55:00,209.98,210.09,209.98,210.08,1386.0,202.333,202.439,202.333,202.4294,1386.0
2021-05-07 15:00:00,210.0,210.11,209.99,210.11,3700.0,202.3523,202.4583,202.3427,202.4583,3700.0
2021-05-07 15:05:00,210.2,210.26,210.13,210.18,2861.0,202.545,202.6028,202.4776,202.5257,2861.0
2021-05-07 15:10:00,210.14,210.39,209.98,210.39,3673.0,202.4872,202.7281,202.333,202.7281,3673.0
2021-05-07 15:15:00,210.44,210.54,210.38,210.48,2597.0,202.7763,202.8726,202.7185,202.8148,2597.0
2021-05-07 15:20:00,210.38,210.42,210.16,210.22,3801.0,202.7185,202.757,202.5065,202.5643,3801.0
2021-05-07 15:25:00,210.24,210.59,210.14,210.58,4772.0,202.5836,202.9208,202.4872,202.9112,4772.0
2021-05-07 15:30:00,210.61,210.61,210.25,210.3,5762.0,202.9401,202.9401,202.5932,202.6414,5762.0
2021-05-07 15:35:00,210.28,210.46,210.25,210.37,4478.0,202.6221,202.7956,202.5932,202.7088,4478.0
2021-05-07 15:40:00,210.4,210.5,210.31,210.38,8547.0,202.7377,202.8341,202.651,202.7185,8547.0
2021-05-07 15:45:00,210.4,210.49,210.22,210.37,10209.0,202.7377,202.8245,202.5643,202.7088,10209.0
2021-05-07 15:50:00,210.42,210.46,210.12,210.2,23093.0,202.757,202.7956,202.4679,202.545,23093.0
2021-05-07 15:55:00,210.2,210.64,210.08,210.62,70747.0,202.545,202.969,202.4294,202.9497,70747.0
2021-05-10 09:30:00,211.19,211.47,210.55,210.55,31175.0,203.499,203.7688,202.8823,202.8823,31175.0
2021-05-10 09:35:00,210.89,211.07,210.2,210.32,15909.0,203.2099,203.3833,202.545,202.6606,15909.0
2021-05-10 09:40:00,210.41,211.0,210.0,211.0,5923.0,202.7474,203.3159,202.3523,203.3159,5923.0
2021-05-10 09:45:00,210.83,211.13,210.77,210.89,8078.0,203.1521,203.4412,203.0943,203.2099,8078.0
2021-05-10 09:50:00,211.01,212.16,210.9,212.01,8176.0,203.3255,204.4336,203.2195,204.2891,8176.0
2021-05-10 09:55:00,211.96,212.29,211.8,211.97,4959.0,204.2409,204.5589,204.0868,204.2506,4959.0
2021-05-10 10:00:00,212.12,212.91,211.91,212.77,8823.0,204.3951,205.1563,204.1927,205.0214,8823.0
2021-05-10 10:05:00,212.67,212.67,211.95,211.95,7017.0,204.9251,204.9251,204.2313,204.2313,7017.0
2021-05-10 10:10:00,212.03,212.48,211.84,212.14,3956.0,204.3084,204.742,204.1253,204.4144,3956.0
2021-05-10 10:15:00,212.15,212.29,211.99,212.21,11096.0,204.424,204.5589,204.2698,204.4818,11096.0
2021-05-10 10:20:00,212.22,212.66,212.08,212.66,21509.0,204.4915,204.9154,204.3566,204.9154,21509.0
2021-05-10 10:25:00,212.73,213.0,212.44,212.99,10770.0,204.9829,205.2431,204.7034,205.2334,10770.0
2021-05-10 10:30:00,213.04,213.34,212.62,212.78,13890.0,205.2816,205.5707,204.8769,205.0311,13890.0
2021-05-10 10:35:00,212.74,213.1,212.52,212.53,5051.0,204.9925,205.3394,204.7805,204.7902,5051.0
2021-05-10 10:40:00,212.5,212.69,212.3,212.53,8681.0,204.7613,204.9443,204.5685,204.7902,8681.0
2021-05-10 10:45:00,212.53,212.63,212.08,212.09,4748.0,204.7902,204.8865,204.3566,204.3662,4748.0
2021-05-10 10:50:00,212.18,212.79,212.1,212.65,6622.0,204.4529,205.0407,204.3758,204.9058,6622.0
2021-05-10 10:55:00,212.68,213.01,212.51,213.01,5115.0,204.9347,205.2527,204.7709,205.2527,5115.0
2021-05-10 11:00:00,212.85,212.91,212.7,212.83,5240.0,205.0985,205.1563,204.954,205.0792,5240.0
2021-05-10 11:05:00,213.01,213.13,212.96,212.96,6136.0,205.2527,205.3683,205.2045,205.2045,6136.0
2021-05-10 11:10:00,212.92,213.3,212.9,213.16,4832.0,205.166,205.5321,205.1467,205.3972,4832.0
2021-05-10 11:15:00,213.17,213.18,212.92,213.12,8353.0,205.4069,205.4165,205.166,205.3587,8353.0
2021-05-10 11:20:00,213.07,213.56,213.07,213.53,8508.0,205.3105,205.7827,205.3105,205.7537,8508.0
2021-05-10 11:25:00,213.53,213.59,213.33,213.43,6312.0,205.7537,205.8116,205.561,205.6574,6312.0
2021-05-10 11:30:00,213.34,213.68,213.25,213.59,6577.0,205.5707,205.8983,205.4839,205.8116,6577.0
2021-05-10 11:35:00,213.58,213.59,213.21,213.21,6691.0,205.8019,205.8116,205.4454,205.4454,6691.0
2021-05-10 11:40:00,213.21,213.24,212.87,213.16,15320.0,205.4454,205.4743,205.1178,205.3972,15320.0
2021-05-10 11:45:00,213.19,213.42,213.02,213.37,8995.0,205.4261,205.6478,205.2623,205.5996,8995.0
2021-05-10 11:50:00,213.3,213.85,213.3,213.85,7943.0,205.5321,206.0621,205.5321,206.0621,7943.0
2021-05-10 11:55:00,213.81,213.88,213.47,213.49,7153.0,206.0236,206.091,205.6959,205.7152,7153.0
2021-05-10 12:00:00,213.55,213.7,213.28,213.28,5358.0,205.773,205.9176,205.5129,205.5129,5358.0
2021-05-10 12:05:00,213.24,213.24,212.97,213.09,2892.0,205.4743,205.4743,205.2141,205.3298,2892.0
2021-05-10 12:10:00,213.09,213.25,212.93,213.22,4504.0,205.3298,205.4839,205.1756,205.455,4504.0
2021-05-10 12:15:00,213.23,213.45,213.21,213.3,3367.0,205.4647,205.6767,205.4454,205.5321,3367.0
2021-05-10 12:20:00,213.25,213.63,213.2,213.51,7049.0,205.4839,205.8501,205.4358,205.7345,7049.0
2021-05-10 12:25:00,213.44,213.59,213.2,213.22,4668.0,205.667,205.8116,205.4358,205.455,4668.0
2021-05-10 12:30:00,213.23,213.43,213.17,213.39,4518.0,205.4647,205.6574,205.4069,205.6188,4518.0
2021-05-10 12:35:00,213.48,213.71,213.48,213.61,5331.0,205.7056,205.9272,205.7056,205.8308,5331.0
2021-05-10 12:40:00,213.56,213.61,213.36,213.48,6157.0,205.7827,205.8308,205.5899,205.7056,6157.0
2021-05-10 12:45:00,213.48,213.48,213.09,213.09,2576.0,205.7056,205.7056,205.3298,205.3298,2576.0
2021-05-10 12:50:00,213.02,213.2,213.02,213.15,3009.0,205.2623,205.4358,205.2623,205.3876,3009.0
2021-05-10 12:55:00,213.12,213.14,212.92,213.04,10923.0,205.3587,205.378,205.166,205.2816,10923.0
2021-05-10 13:00:00,213.15,213.41,213.04,213.37,20518.0,205.3876,205.6381,205.2816,205.5996,20518.0
2021-05-10 13:05:00,213.24,213.38,213.21,213.22,2180.0,205.4743,205.6092,205.4454,205.455,2180.0
2021-05-10 13:10:00,213.2,213.2,212.95,213.13,4541.0,205.4358,205.4358,205.1949,205.3683,4541.0
2021-05-10 13:15:00,213.08,213.11,212.91,212.97,4601.0,205.3201,205.349,205.1563,205.2141,4601.0
2021-05-10 13:20:00,212.98,213.12,212.87,212.97,2910.0,205.2238,205.3587,205.1178,205.2141,2910.0
2021-05-10 13:25:00,212.93,213.04,212.86,212.95,5189.0,205.1756,205.2816,205.1081,205.1949,5189.0
2021-05-10 13:30:00,212.82,213.03,212.82,213.03,4930.0,205.0696,205.272,205.0696,205.272,4930.0
2021-05-10 13:35:00,212.95,213.33,212.94,213.33,6784.0,205.1949,205.561,205.1852,205.561,6784.0
2021-05-10 13:40:00,213.34,213.61,213.34,213.56,5097.0,205.5707,205.8308,205.5707,205.7827,5097.0
2021-05-10 13:45:00,213.56,217.28,213.52,215.13,125085.0,205.7827,209.3672,205.7441,207.2955,125085.0
2021-05-10 13:50:00,214.96,215.4,214.72,214.93,10436.0,207.1317,207.5556,206.9004,207.1028,10436.0
2021-05-10 13:55:00,214.93,214.98,214.38,214.46,10543.0,207.1028,207.1509,206.5728,206.6499,10543.0
2021-05-10 14:00:00,214.47,214.83,214.47,214.83,10397.0,206.6595,207.0064,206.6595,207.0064,10397.0
2021-05-10 14:05:00,214.83,214.83,214.62,214.73,8641.0,207.0064,207.0064,206.8041,206.91,8641.0
2021-05-10 14:10:00,214.73,214.91,214.65,214.81,9445.0,206.91,207.0835,206.833,206.9871,9445.0
2021-05-10 14:15:00,214.81,214.81,213.79,213.79,13235.0,206.9871,206.9871,206.0043,206.0043,13235.0
2021-05-10 14:20:00,213.84,213.89,213.39,213.62,19134.0,206.0525,206.1006,205.6188,205.8405,19134.0
2021-05-10 14:25:00,213.62,213.62,213.3,213.47,12432.0,205.8405,205.8405,205.5321,205.6959,12432.0
2021-05-10 14:30:00,213.47,213.73,213.33,213.71,13684.0,205.6959,205.9465,205.561,205.9272,13684.0
2021-05-10 14:35:00,213.75,213.77,213.36,213.36,12109.0,205.9657,205.985,205.5899,205.5899,12109.0
2021-05-10 14:40:00,213.33,213.65,213.32,213.46,9211.0,205.561,205.8694,205.5514,205.6863,9211.0
2021-05-10 14:45:00,213.52,213.55,213.26,213.49,10159.0,205.7441,205.773,205.4936,205.7152,10159.0
2021-05-10 14:50:00,213.49,213.49,213.26,213.43,10017.0,205.7152,205.7152,205.4936,205.6574,10017.0
2021-05-10 14:55:00,213.43,213.73,213.39,213.71,12583.0,205.6574,205.9465,205.6188,205.9272,12583.0
2021-05-10 15:00:00,213.71,214.23,213.64,214.11,18738.0,205.9272,206.4283,205.8597,206.3126,18738.0
2021-05-10 15:05:00,214.11,214.15,213.86,213.95,10977.0,206.3126,206.3512,206.0717,206.1585,10977.0
2021-05-10 15:10:00,213.99,214.26,213.88,213.98,14288.0,206.197,206.4572,206.091,206.1874,14288.0
2021-05-10 15:15:00,213.97,213.97,213.09,213.21,12760.0,206.1777,206.1777,205.3298,205.4454,12760.0
2021-05-10 15:20:00,213.21,213.24,213.09,213.11,3081.0,205.4454,205.4743,205.3298,205.349,3081.0
2021-05-10 15:25:00,213.07,213.5,213.01,213.45,12441.0,205.3105,205.7248,205.2527,205.6767,12441.0
2021-05-10 15:30:00,213.34,213.49,213.27,213.45,8746.0,205.5707,205.7152,205.5032,205.6767,8746.0
2021-05-10 15:35:00,213.43,213.47,213.18,213.28,14222.0,205.6574,205.6959,205.4165,205.5129,14222.0
2021-05-10 15:40:00,213.24,213.42,213.08,213.14,17588.0,205.4743,205.6478,205.3201,205.378,17588.0
2021-05-10 15:45:00,213.18,213.42,212.66,212.9,18511.0,205.4165,205.6478,204.9154,205.1467,18511.0
2021-05-10 15:50:00,213.12,213.12,212.05,212.05,25601.0,205.3587,205.3587,204.3276,204.3276,25601.0
2021-05-10 15:55:00,212.18,212.4,211.78,211.91,73192.0,204.4529,204.6649,204.0675,204.1927,73192.0
2021-05-11 09:30:00,208.33,209.52,207.45,208.5,46008.0,200.7431,201.8898,199.8952,200.9069,46008.0
2021-05-11 09:35:00,208.48,208.6,207.64,208.04,20321.0,200.8877,201.0033,200.0782,200.4637,20321.0
2021-05-11 09:40:00,208.04,208.89,207.99,208.82,13968.0,200.4637,201.2827,200.4155,201.2153,13968.0
2021-05-11 09:45:00,208.82,209.18,208.03,208.29,11994.0,201.2153,201.5622,200.454,200.7046,11994.0
2021-05-11 09:50:00,208.51,208.83,208.01,208.54,11661.0,200.9166,201.2249,200.4348,200.9455,11661.0
2021-05-11 09:55:00,208.6,209.73,208.6,209.62,11842.0,201.0033,202.0921,201.0033,201.9861,11842.0
2021-05-11 10:00:00,209.73,210.52,209.62,210.26,12640.0,202.0921,202.8534,201.9861,202.6028,12640.0
2021-05-11 10:05:00,210.26,210.26,208.85,209.05,38495.0,202.6028,202.6028,201.2442,201.4369,38495.0
2021-05-11 10:10:00,208.98,209.04,208.27,208.91,10899.0,201.3694,201.4273,200.6853,201.302,10899.0
2021-05-11 10:15:00,208.9,208.91,208.13,208.5,15769.0,201.2924,201.302,200.5504,200.9069,15769.0
2021-05-11 10:20:00,208.56,209.03,208.55,208.79,15694.0,200.9647,201.4176,200.9551,201.1864,15694.0
2021-05-11 10:25:00,208.84,208.97,207.65,207.69,20570.0,201.2345,201.3598,200.0879,200.1264,20570.0
2021-05-11 10:30:00,207.64,208.0,207.1,207.99,11429.0,200.0782,200.4251,199.5579,200.4155,11429.0
2021-05-11 10:35:00,207.95,208.0,207.56,207.56,18838.0,200.377,200.4251,200.0012,200.0012,18838.0
2021-05-11 10:40:00,207.58,207.86,207.34,207.52,7914.0,200.0204,200.2902,199.7892,199.9626,7914.0
2021-05-11 10:45:00,207.37,207.41,206.53,207.41,9421.0,199.8181,199.8566,199.0087,199.8566,9421.0
2021-05-11 10:50:00,207.4,207.51,207.21,207.4,5058.0,199.847,199.953,199.6639,199.847,5058.0
2021-05-11 10:55:00,207.42,207.98,207.17,207.63,12882.0,199.8663,200.4059,199.6254,200.0686,12882.0
2021-05-11 11:00:00,207.59,207.66,207.18,207.28,7237.0,200.0301,200.0975,199.635,199.7314,7237.0
2021-05-11 11:05:00,207.2,207.72,206.99,207.27,12957.0,199.6543,200.1553,199.4519,199.7217,12957.0
2021-05-11 11:10:00,207.22,207.22,206.79,206.87,8914.0,199.6735,199.6735,199.2592,199.3363,8914.0
2021-05-11 11:15:00,206.85,207.28,206.64,207.28,11071.0,199.317,199.7314,199.1147,199.7314,11071.0
2021-05-11 11:20:00,207.32,207.48,207.12,207.27,63209.0,199.7699,199.9241,199.5772,199.7217,63209.0
2021-05-11 11:25:00,207.25,207.72,207.13,207.47,28337.0,199.7025,200.1553,199.5868,199.9144,28337.0
2021-05-11 11:30:00,207.47,208.19,207.4,208.19,58037.0,199.9144,200.6082,199.847,200.6082,58037.0
2021-05-11 11:35:00,208.32,208.38,207.75,207.84,11808.0,200.7335,200.7913,200.1842,200.271,11808.0
2021-05-11 11:40:00,207.84,207.84,207.52,207.54,5973.0,200.271,200.271,199.9626,199.9819,5973.0
2021-05-11 11:45:00,207.69,207.76,207.48,207.48,39597.0,200.1264,200.1939,199.9241,199.9241,39597.0
2021-05-11 11:50:00,207.48,208.18,207.17,208.08,92785.0,199.9241,200.5986,199.6254,200.5022,92785.0
2021-05-11 11:55:00,207.97,208.01,207.35,207.4,17816.0,200.3962,200.4348,199.7988,199.847,17816.0
2021-05-11 12:00:00,207.28,207.48,207.14,207.45,5974.0,199.7314,199.9241,199.5965,199.8952,5974.0
2021-05-11 12:05:00,207.47,207.58,207.31,207.34,11703.0,199.9144,200.0204,199.7603,199.7892,11703.0
2021-05-11 12:10:00,207.36,207.4,207.08,207.14,6150.0,199.8084,199.847,199.5386,199.5965,6150.0
2021-05-11 12:15:00,207.29,207.29,206.72,206.83,13327.0,199.741,199.741,199.1918,199.2977,13327.0
2021-05-11 12:20:00,206.88,207.03,206.7,206.7,7156.0,199.3459,199.4905,199.1725,199.1725,7156.0
2021-05-11 12:25:00,206.72,206.72,206.38,206.51,8729.0,199.1918,199.1918,198.8641,198.9894,8729.0
2021-05-11 12:30:00,206.54,206.6,206.38,206.6,4816.0,199.0183,199.0761,198.8641,199.0761,4816.0
2021-05-11 12:35:00,206.63,206.88,206.57,206.83,12715.0,199.105,199.3459,199.0472,199.2977,12715.0
2021-05-11 12:40:00,206.82,206.82,206.14,206.25,9200.0,199.2881,199.2881,198.6329,198.7389,9200.0
2021-05-11 12:45:00,206.25,206.61,206.25,206.51,15646.0,198.7389,199.0858,198.7389,198.9894,15646.0
2021-05-11 12:50:00,206.49,206.51,206.18,206.47,6900.0,198.9701,198.9894,198.6714,198.9509,6900.0
2021-05-11 12:55:00,206.56,206.85,206.47,206.84,6010.0,199.0376,199.317,198.9509,199.3074,6010.0
2021-05-11 13:00:00,206.82,207.33,206.82,207.31,7849.0,199.2881,199.7795,199.2881,199.7603,7849.0
2021-05-11 13:05:00,207.33,207.4,207.24,207.36,4260.0,199.7795,199.847,199.6928,199.8084,4260.0
2021-05-11 13:10:00,207.44,207.59,206.76,206.82,40457.0,199.8855,200.0301,199.2303,199.2881,40457.0
2021-05-11 13:15:00,206.81,207.06,206.59,207.0,12675.0,199.2785,199.5194,199.0665,199.4616,12675.0
2021-05-11 13:20:00,207.04,207.04,206.63,206.63,11106.0,199.5001,199.5001,199.105,199.105,11106.0
2021-05-11 13:25:00,206.69,206.71,206.48,206.6,8802.0,199.1628,199.1821,198.9605,199.0761,8802.0
2021-05-11 13:30:00,206.6,207.01,206.56,206.94,7426.0,199.0761,199.4712,199.0376,199.4037,7426.0
2021-05-11 13:35:00,206.96,207.03,206.81,206.81,11884.0,199.423,199.4905,199.2785,199.2785,11884.0
2021-05-11 13:40:00,206.83,207.03,206.75,206.92,8846.0,199.2977,199.4905,199.2207,199.3845,8846.0
2021-05-11 13:45:00,206.93,207.06,206.8,206.87,12458.0,199.3941,199.5194,199.2688,199.3363,12458.0
2021-05-11 13:50:00,206.9,206.9,206.34,206.34,3605.0,199.3652,199.3652,198.8256,198.8256,3605.0
2021-05-11 13:55:00,206.31,207.04,206.31,206.85,12962.0,198.7967,199.5001,198.7967,199.317,12962.0
2021-05-11 14:00:00,206.91,207.37,206.91,207.34,24292.0,199.3748,199.8181,199.3748,199.7892,24292.0
2021-05-11 14:05:00,207.39,207.39,206.79,206.91,6583.0,199.8374,199.8374,199.2592,199.3748,6583.0
2021-05-11 14:10:00,206.91,206.91,206.58,206.6,4667.0,199.3748,199.3748,199.0569,199.0761,4667.0
2021-05-11 14:15:00,206.61,206.82,206.54,206.81,5301.0,199.0858,199.2881,199.0183,199.2785,5301.0
2021-05-11 14:20:00,206.81,206.91,206.58,206.67,7149.0,199.2785,199.3748,199.0569,199.1436,7149.0
2021-05-11 14:25:00,206.73,206.91,206.62,206.76,10489.0,199.2014,199.3748,199.0954,199.2303,10489.0
2021-05-11 14:30:00,206.71,206.71,206.27,206.39,7261.0,199.1821,199.1821,198.7581,198.8738,7261.0
2021-05-11 14:35:00,206.45,206.64,206.35,206.56,8703.0,198.9316,199.1147,198.8352,199.0376,8703.0
2021-05-11 14:40:00,206.56,206.82,206.43,206.78,5575.0,199.0376,199.2881,198.9123,199.2496,5575.0
2021-05-11 14:45:00,206.78,207.13,206.75,207.08,7350.0,199.2496,199.5868,199.2207,199.5386,7350.0
2021-05-11 14:50:00,207.08,207.29,206.96,207.2,7829.0,199.5386,199.741,199.423,199.6543,7829.0
2021-05-11 14:55:00,207.23,207.42,206.99,207.42,8886.0,199.6832,199.8663,199.4519,199.8663,8886.0
2021-05-11 15:00:00,207.43,207.54,207.27,207.28,7428.0,199.8759,199.9819,199.7217,199.7314,7428.0
2021-05-11 15:05:00,207.31,207.38,207.07,207.1,6296.0,199.7603,199.8277,199.529,199.5579,6296.0
2021-05-11 15:10:00,207.14,207.17,206.9,206.9,7205.0,199.5965,199.6254,199.3652,199.3652,7205.0
2021-05-11 15:15:00,206.9,207.41,206.8,207.41,5766.0,199.3652,199.8566,199.2688,199.8566,5766.0
2021-05-11 15:20:00,207.45,207.49,207.26,207.26,7054.0,199.8952,199.9337,199.7121,199.7121,7054.0
2021-05-11 15:25:00,207.26,207.56,207.23,207.23,9074.0,199.7121,200.0012,199.6832,199.6832,9074.0
2021-05-11 15:30:00,207.25,207.25,206.62,206.62,11582.0,199.7025,199.7025,199.0954,199.0954,11582.0
2021-05-11 15:35:00,206.62,206.72,206.39,206.46,13556.0,199.0954,199.1918,198.8738,198.9412,13556.0
2021-05-11 15:40:00,206.5,206.57,206.27,206.34,10613.0,198.9798,199.0472,198.7581,198.8256,10613.0
2021-05-11 15:45:00,206.41,206.74,206.39,206.72,15943.0,198.893,199.211,198.8738,199.1918,15943.0
2021-05-11 15:50:00,206.83,206.88,206.36,206.36,36564.0,199.2977,199.3459,198.8449,198.8449,36564.0
2021-05-11 15:55:00,206.41,206.78,206.2,206.63,57045.0,198.893,199.2496,198.6907,199.105,57045.0
2021-05-12 09:30:00,206.39,208.21,205.58,208.21,21687.0,198.8738,200.6275,198.0933,200.6275,21687.0
2021-05-12 09:35:00,208.05,208.29,207.31,207.48,14538.0,200.4733,200.7046,199.7603,199.9241,14538.0
2021-05-12 09:40:00,207.63,207.71,207.13,207.13,7460.0,200.0686,200.1457,199.5868,199.5868,7460.0
2021-05-12 09:45:00,207.13,207.13,206.41,206.55,8878.0,199.5868,199.5868,198.893,199.0279,8878.0
2021-05-12 09:50:00,206.7,207.09,206.47,206.47,9373.0,199.1725,199.5483,198.9509,198.9509,9373.0
2021-05-12 09:55:00,206.47,206.9,206.47,206.72,6420.0,198.9509,199.3652,198.9509,199.1918,6420.0
2021-05-12 10:00:00,206.81,206.96,206.42,206.43,12650.0,199.2785,199.423,198.9027,198.9123,12650.0
2021-05-12 10:05:00,206.46,207.12,206.46,207.12,8454.0,198.9412,199.5772,198.9412,199.5772,8454.0
2021-05-12 10:10:00,207.06,207.32,206.92,207.18,8982.0,199.5194,199.7699,199.3845,199.635,8982.0
2021-05-12 10:15:00,207.2,207.81,207.16,207.81,12063.0,199.6543,200.2421,199.6157,200.2421,12063.0
2021-05-12 10:20:00,207.82,208.1,207.75,208.0,7913.0,200.2517,200.5215,200.1842,200.4251,7913.0
2021-05-12 10:25:00,208.07,208.15,207.59,207.61,5998.0,200.4926,200.5697,200.0301,200.0493,5998.0
2021-05-12 10:30:00,207.63,207.82,206.9,207.23,15709.0,200.0686,200.2517,199.3652,199.6832,15709.0
2021-05-12 10:35:00,207.39,207.96,207.38,207.78,5990.0,199.8374,200.3866,199.8277,200.2132,5990.0
2021-05-12 10:40:00,207.78,208.35,207.45,208.26,13038.0,200.2132,200.7624,199.8952,200.6757,13038.0
2021-05-12 10:45:00,208.28,208.33,207.54,207.81,6455.0,200.6949,200.7431,199.9819,200.2421,6455.0
2021-05-12 10:50:00,207.82,207.87,207.61,207.74,4721.0,200.2517,200.2999,200.0493,200.1746,4721.0
2021-05-12 10:55:00,207.74,207.96,207.4,207.86,6241.0,200.1746,200.3866,199.847,200.2902,6241.0
2021-05-12 11:00:00,207.85,208.11,207.77,208.02,6932.0,200.2806,200.5311,200.2035,200.4444,6932.0
2021-05-12 11:05:00,207.91,207.91,207.27,207.35,9080.0,200.3384,200.3384,199.7217,199.7988,9080.0
2021-05-12 11:10:00,207.31,207.32,206.9,206.93,7991.0,199.7603,199.7699,199.3652,199.3941,7991.0
2021-05-12 11:15:00,206.96,206.97,206.52,206.52,8362.0,199.423,199.4326,198.999,198.999,8362.0
2021-05-12 11:20:00,206.54,206.54,205.97,206.11,6729.0,199.0183,199.0183,198.4691,198.604,6729.0
2021-05-12 11:25:00,206.2,206.41,205.93,206.27,7165.0,198.6907,198.893,198.4305,198.7581,7165.0
2021-05-12 11:30:00,206.37,206.44,206.06,206.1,6607.0,198.8545,198.9219,198.5558,198.5943,6607.0
2021-05-12 11:35:00,205.95,206.15,205.65,206.13,7146.0,198.4498,198.6425,198.1607,198.6232,7146.0
2021-05-12 11:40:00,206.16,206.36,205.89,206.29,20679.0,198.6521,198.8449,198.392,198.7774,20679.0
2021-05-12 11:45:00,206.28,206.35,206.08,206.13,14929.0,198.7678,198.8352,198.5751,198.6232,14929.0
2021-05-12 11:50:00,206.17,206.22,205.85,205.93,7938.0,198.6618,198.71,198.3534,198.4305,7938.0
2021-05-12 11:55:00,205.89,206.12,205.84,205.94,8830.0,198.392,198.6136,198.3438,198.4402,8830.0
2021-05-12 12:00:00,205.84,205.97,205.62,205.87,6197.0,198.3438,198.4691,198.1318,198.3727,6197.0
2021-05-12 12:05:00,205.88,206.05,205.57,205.57,8840.0,198.3823,198.5462,198.0836,198.0836,8840.0
2021-05-12 12:10:00,205.56,205.73,205.42,205.46,8191.0,198.074,198.2378,197.9391,197.9776,8191.0
2021-05-12 12:15:00,205.31,205.55,205.31,205.49,8824.0,197.8331,198.0644,197.8331,198.0065,8824.0
2021-05-12 12:20:00,205.42,205.69,205.35,205.69,11244.0,197.9391,198.1993,197.8716,198.1993,11244.0
2021-05-12 12:25:00,205.69,205.69,205.38,205.57,4672.0,198.1993,198.1993,197.9006,198.0836,4672.0
2021-05-12 12:30:00,205.51,205.73,205.34,205.69,6432.0,198.0258,198.2378,197.862,198.1993,6432.0
2021-05-12 12:35:00,205.69,205.74,205.45,205.5,9037.0,198.1993,198.2474,197.968,198.0162,9037.0
2021-05-12 12:40:00,205.54,205.62,205.36,205.42,7930.0,198.0547,198.1318,197.8813,197.9391,7930.0
2021-05-12 12:45:00,205.36,205.4,205.08,205.24,5799.0,197.8813,197.9198,197.6115,197.7657,5799.0
2021-05-12 12:50:00,205.32,205.48,205.32,205.44,7463.0,197.8427,197.9969,197.8427,197.9584,7463.0
2021-05-12 12:55:00,205.46,205.5,205.1,205.43,11776.0,197.9776,198.0162,197.6307,197.9487,11776.0
2021-05-12 13:00:00,205.41,205.71,205.2,205.66,13490.0,197.9295,198.2185,197.7271,198.1704,13490.0
2021-05-12 13:05:00,205.66,205.82,205.56,205.64,10838.0,198.1704,198.3245,198.074,198.1511,10838.0
2021-05-12 13:10:00,205.63,205.84,205.54,205.79,6196.0,198.1414,198.3438,198.0547,198.2956,6196.0
2021-05-12 13:15:00,205.79,205.93,205.66,205.89,6067.0,198.2956,198.4305,198.1704,198.392,6067.0
2021-05-12 13:20:00,205.85,205.9,205.67,205.73,13044.0,198.3534,198.4016,198.18,198.2378,13044.0
2021-05-12 13:25:00,205.73,205.78,205.53,205.69,10536.0,198.2378,198.286,198.0451,198.1993,10536.0
2021-05-12 13:30:00,205.68,205.68,205.4,205.47,7153.0,198.1896,198.1896,197.9198,197.9873,7153.0
2021-05-12 13:35:00,205.47,205.64,205.35,205.52,6303.0,197.9873,198.1511,197.8716,198.0355,6303.0
2021-05-12 13:40:00,205.59,205.59,205.34,205.36,6008.0,198.1029,198.1029,197.862,197.8813,6008.0
2021-05-12 13:45:00,205.37,205.48,205.2,205.38,6315.0,197.8909,197.9969,197.7271,197.9006,6315.0
2021-05-12 13:50:00,205.41,205.41,205.03,205.32,10800.0,197.9295,197.9295,197.5633,197.8427,10800.0
2021-05-12 13:55:00,205.16,205.21,204.9,205.08,15272.0,197.6886,197.7367,197.438,197.6115,15272.0
2021-05-12 14:00:00,205.12,205.51,204.99,205.2,5369.0,197.65,198.0258,197.5248,197.7271,5369.0
2021-05-12 14:05:00,205.16,205.5,205.14,205.45,1865.0,197.6886,198.0162,197.6693,197.968,1865.0
2021-05-12 14:10:00,205.45,205.45,205.17,205.24,4417.0,197.968,197.968,197.6982,197.7657,4417.0
2021-05-12 14:15:00,205.22,205.35,205.08,205.15,5841.0,197.7464,197.8716,197.6115,197.6789,5841.0
2021-05-12 14:20:00,205.16,205.22,205.06,205.08,5255.0,197.6886,197.7464,197.5922,197.6115,5255.0
2021-05-12 14:25:00,205.08,205.14,204.99,205.06,5398.0,197.6115,197.6693,197.5248,197.5922,5398.0
2021-05-12 14:30:00,205.1,205.53,204.85,205.43,6403.0,197.6307,198.0451,197.3899,197.9487,6403.0
2021-05-12 14:35:00,205.32,205.7,205.23,205.53,4742.0,197.8427,198.2089,197.756,198.0451,4742.0
2021-05-12 14:40:00,205.55,205.88,205.54,205.84,5315.0,198.0644,198.3823,198.0547,198.3438,5315.0
2021-05-12 14:45:00,205.74,206.09,205.72,205.98,7080.0,198.2474,198.5847,198.2282,198.4787,7080.0
2021-05-12 14:50:00,206.0,206.12,205.75,205.82,11297.0,198.498,198.6136,198.2571,198.3245,11297.0
2021-05-12 14:55:00,205.78,206.0,205.72,205.9,3831.0,198.286,198.498,198.2282,198.4016,3831.0
2021-05-12 15:00:00,205.88,205.96,205.66,205.67,4347.0,198.3823,198.4594,198.1704,198.18,4347.0
2021-05-12 15:05:00,205.72,205.84,205.57,205.75,6813.0,198.2282,198.3438,198.0836,198.2571,6813.0
2021-05-12 15:10:00,205.71,205.71,205.36,205.49,58061.0,198.2185,198.2185,197.8813,198.0065,58061.0
2021-05-12 15:15:00,205.48,205.49,205.31,205.42,6886.0,197.9969,198.0065,197.8331,197.9391,6886.0
2021-05-12 15:20:00,205.37,205.47,204.82,204.85,8040.0,197.8909,197.9873,197.3609,197.3899,8040.0
2021-05-12 15:25:00,204.85,205.04,204.71,204.94,14100.0,197.3899,197.5729,197.255,197.4766,14100.0
2021-05-12 15:30:00,205.01,205.01,204.6,204.77,17239.0,197.544,197.544,197.149,197.3128,17239.0
2021-05-12 15:35:00,204.7,204.86,204.36,204.64,15829.0,197.2453,197.3995,196.9177,197.1875,15829.0
2021-05-12 15:40:00,204.64,204.69,204.31,204.51,12231.0,197.1875,197.2357,196.8695,197.0622,12231.0
2021-05-12 15:45:00,204.5,204.78,204.31,204.46,15170.0,197.0526,197.3224,196.8695,197.0141,15170.0
2021-05-12 15:50:00,204.42,204.44,203.95,204.1,23022.0,196.9755,196.9948,196.5226,196.6672,23022.0
2021-05-12 15:55:00,204.15,204.56,204.04,204.13,49157.0,196.7153,197.1104,196.6094,196.6961,49157.0
2021-05-13 09:30:00,204.27,205.58,203.69,205.35,30052.0,196.831,198.0933,196.2721,197.8716,30052.0
2021-05-13 09:35:00,205.9,206.61,205.9,206.06,7209.0,198.4016,199.0858,198.4016,198.5558,7209.0
2021-05-13 09:40:00,206.05,207.09,206.05,206.67,19816.0,198.5462,199.5483,198.5462,199.1436,19816.0
2021-05-13 09:45:00,206.76,207.86,206.75,207.56,12597.0,199.2303,200.2902,199.2207,200.0012,12597.0
2021-05-13 09:50:00,207.54,208.51,207.09,208.15,12070.0,199.9819,200.9166,199.5483,200.5697,12070.0
2021-05-13 09:55:00,208.18,208.22,207.77,207.95,11323.0,200.5986,200.6371,200.2035,200.377,11323.0
2021-05-13 10:00:00,208.01,208.46,207.99,208.38,19831.0,200.4348,200.8684,200.4155,200.7913,19831.0
2021-05-13 10:05:00,208.38,208.65,207.79,207.89,9085.0,200.7913,201.0515,200.2228,200.3191,9085.0
2021-05-13 10:10:00,207.8,208.28,207.8,208.07,9907.0,200.2324,200.6949,200.2324,200.4926,9907.0
2021-05-13 10:15:00,208.18,208.55,208.18,208.52,7617.0,200.5986,200.9551,200.5986,200.9262,7617.0
2021-05-13 10:20:00,208.58,209.02,208.39,208.88,10086.0,200.984,201.408,200.8009,201.2731,10086.0
2021-05-13 10:25:00,208.95,209.18,208.75,208.84,11569.0,201.3405,201.5622,201.1478,201.2345,11569.0
2021-05-13 10:30:00,209.0,209.24,208.77,209.17,11801.0,201.3887,201.62,201.1671,201.5525,11801.0
2021-05-13 10:35:00,209.19,209.37,208.99,209.23,9465.0,201.5718,201.7452,201.3791,201.6103,9465.0
2021-05-13 10:40:00,209.23,209.23,208.8,208.95,7363.0,201.6103,201.6103,201.196,201.3405,7363.0
2021-05-13 10:45:00,208.97,209.32,208.93,209.29,8987.0,201.3598,201.6971,201.3213,201.6682,8987.0
2021-05-13 10:50:00,209.34,209.36,208.94,209.24,7200.0,201.7163,201.7356,201.3309,201.62,7200.0
2021-05-13 10:55:00,209.33,209.35,209.01,209.06,4605.0,201.7067,201.726,201.3984,201.4465,4605.0
2021-05-13 11:00:00,208.99,208.99,208.42,208.61,7606.0,201.3791,201.3791,200.8298,201.0129,7606.0
2021-05-13 11:05:00,208.61,208.89,208.43,208.43,4850.0,201.0129,201.2827,200.8395,200.8395,4850.0
2021-05-13 11:10:00,208.49,208.5,208.12,208.36,4404.0,200.8973,200.9069,200.5408,200.772,4404.0
2021-05-13 11:15:00,208.39,208.61,208.32,208.55,7301.0,200.8009,201.0129,200.7335,200.9551,7301.0
2021-05-13 11:20:00,208.55,208.55,208.12,208.21,5038.0,200.9551,200.9551,200.5408,200.6275,5038.0
2021-05-13 11:25:00,208.23,208.23,207.73,208.01,5643.0,200.6468,200.6468,200.165,200.4348,5643.0
2021-05-13 11:30:00,208.08,208.11,207.94,208.01,5637.0,200.5022,200.5311,200.3673,200.4348,5637.0
2021-05-13 11:35:00,207.97,208.34,207.85,208.34,5567.0,200.3962,200.7528,200.2806,200.7528,5567.0
2021-05-13 11:40:00,208.34,208.37,207.84,207.95,6391.0,200.7528,200.7817,200.271,200.377,6391.0
2021-05-13 11:45:00,208.01,208.23,208.01,208.08,34620.0,200.4348,200.6468,200.4348,200.5022,34620.0
2021-05-13 11:50:00,207.99,208.23,207.98,208.18,4500.0,200.4155,200.6468,200.4059,200.5986,4500.0
2021-05-13 11:55:00,208.24,208.27,207.63,207.63,3694.0,200.6564,200.6853,200.0686,200.0686,3694.0
2021-05-13 12:00:00,207.8,208.03,207.66,207.94,7685.0,200.2324,200.454,200.0975,200.3673,7685.0
2021-05-13 12:05:00,207.87,208.07,207.85,208.03,5188.0,200.2999,200.4926,200.2806,200.454,5188.0
2021-05-13 12:10:00,207.96,208.21,207.83,207.86,6290.0,200.3866,200.6275,200.2613,200.2902,6290.0
2021-05-13 12:15:00,207.82,207.92,207.73,207.73,5338.0,200.2517,200.3481,200.165,200.165,5338.0
2021-05-13 12:20:00,207.75,207.85,207.52,207.52,5377.0,200.1842,200.2806,199.9626,199.9626,5377.0
2021-05-13 12:25:00,207.65,207.87,207.55,207.75,6811.0,200.0879,200.2999,199.9915,200.1842,6811.0
2021-05-13 12:30:00,207.8,208.01,207.72,208.01,4416.0,200.2324,200.4348,200.1553,200.4348,4416.0
2021-05-13 12:35:00,208.01,208.1,207.67,207.67,4322.0,200.4348,200.5215,200.1072,200.1072,4322.0
2021-05-13 12:40:00,207.71,207.97,207.57,207.86,3833.0,200.1457,200.3962,200.0108,200.2902,3833.0
2021-05-13 12:45:00,207.87,208.04,207.79,208.0,6750.0,200.2999,200.4637,200.2228,200.4251,6750.0
2021-05-13 12:50:00,208.06,208.09,207.78,207.87,6262.0,200.483,200.5119,200.2132,200.2999,6262.0
2021-05-13 12:55:00,207.84,207.86,207.48,207.63,5690.0,200.271,200.2902,199.9241,200.0686,5690.0
2021-05-13 13:00:00,207.58,207.68,207.33,207.64,5762.0,200.0204,200.1168,199.7795,200.0782,5762.0
2021-05-13 13:05:00,207.66,207.73,207.36,207.68,5794.0,200.0975,200.165,199.8084,200.1168,5794.0
2021-05-13 13:10:00,207.6,207.78,207.57,207.7,3618.0,200.0397,200.2132,200.0108,200.1361,3618.0
2021-05-13 13:15:00,207.74,208.0,207.65,207.65,5149.0,200.1746,200.4251,200.0879,200.0879,5149.0
2021-05-13 13:20:00,207.71,207.72,207.37,207.41,5083.0,200.1457,200.1553,199.8181,199.8566,5083.0
2021-05-13 13:25:00,207.34,207.67,207.27,207.67,5267.0,199.7892,200.1072,199.7217,200.1072,5267.0
2021-05-13 13:30:00,207.61,207.61,207.05,207.12,5720.0,200.0493,200.0493,199.5097,199.5772,5720.0
2021-05-13 13:35:00,207.1,207.29,207.1,207.18,4402.0,199.5579,199.741,199.5579,199.635,4402.0
2021-05-13 13:40:00,207.24,207.38,207.16,207.34,4668.0,199.6928,199.8277,199.6157,199.7892,4668.0
2021-05-13 13:45:00,207.28,207.46,206.88,206.91,7464.0,199.7314,199.9048,199.3459,199.3748,7464.0
2021-05-13 13:50:00,207.01,207.14,206.96,207.06,4301.0,199.4712,199.5965,199.423,199.5194,4301.0
2021-05-13 13:55:00,207.14,207.41,207.14,207.2,6116.0,199.5965,199.8566,199.5965,199.6543,6116.0
2021-05-13 14:00:00,207.35,207.87,207.35,207.87,3560.0,199.7988,200.2999,199.7988,200.2999,3560.0
2021-05-13 14:05:00,207.87,208.13,207.74,208.01,5963.0,200.2999,200.5504,200.1746,200.4348,5963.0
2021-05-13 14:10:00,207.89,208.09,207.88,208.08,3959.0,200.3191,200.5119,200.3095,200.5022,3959.0
2021-05-13 14:15:00,208.02,208.03,207.68,207.68,5502.0,200.4444,200.454,200.1168,200.1168,5502.0
2021-05-13 14:20:00,207.71,208.06,207.67,208.06,7579.0,200.1457,200.483,200.1072,200.483,7579.0
2021-05-13 14:25:00,208.06,208.23,208.04,208.21,4962.0,200.483,200.6468,200.4637,200.6275,4962.0
2021-05-13 14:30:00,208.41,208.46,208.21,208.46,6096.0,200.8202,200.8684,200.6275,200.8684,6096.0
2021-05-13 14:35:00,208.5,208.57,208.32,208.44,6132.0,200.9069,200.9744,200.7335,200.8491,6132.0
2021-05-13 14:40:00,208.39,208.51,208.16,208.43,7667.0,200.8009,200.9166,200.5793,200.8395,7667.0
2021-05-13 14:45:00,208.39,208.51,208.11,208.43,8935.0,200.8009,200.9166,200.5311,200.8395,8935.0
2021-05-13 14:50:00,208.43,208.45,208.13,208.41,6201.0,200.8395,200.8588,200.5504,200.8202,6201.0
2021-05-13 14:55:00,208.47,208.58,208.38,208.44,7031.0,200.878,200.984,200.7913,200.8491,7031.0
2021-05-13 15:00:00,208.58,209.0,208.58,208.69,7687.0,200.984,201.3887,200.984,201.09,7687.0
2021-05-13 15:05:00,208.78,208.82,208.45,208.62,11282.0,201.1767,201.2153,200.8588,201.0226,11282.0
2021-05-13 15:10:00,208.69,208.8,208.4,208.45,8428.0,201.09,201.196,200.8106,200.8588,8428.0
2021-05-13 15:15:00,208.49,208.62,208.37,208.42,6932.0,200.8973,201.0226,200.7817,200.8298,6932.0
2021-05-13 15:20:00,208.46,208.62,208.33,208.46,13088.0,200.8684,201.0226,200.7431,200.8684,13088.0
2021-05-13 15:25:00,208.49,208.68,208.48,208.65,13818.0,200.8973,201.0804,200.8877,201.0515,13818.0
2021-05-13 15:30:00,208.65,208.81,208.62,208.62,17690.0,201.0515,201.2056,201.0226,201.0226,17690.0
2021-05-13 15:35:00,208.62,208.91,208.54,208.84,13416.0,201.0226,201.302,200.9455,201.2345,13416.0
2021-05-13 15:40:00,208.84,208.85,208.46,208.64,14972.0,201.2345,201.2442,200.8684,201.0418,14972.0
2021-05-13 15:45:00,208.68,208.73,208.11,208.18,15471.0,201.0804,201.1286,200.5311,200.5986,15471.0
2021-05-13 15:50:00,208.18,208.46,207.94,208.01,22754.0,200.5986,200.8684,200.3673,200.4348,22754.0
2021-05-13 15:55:00,208.02,208.04,207.41,207.47,45846.0,200.4444,200.4637,199.8566,199.9144,45846.0
2021-05-14 09:30:00,209.13,209.73,208.58,209.07,26659.0,201.514,202.0921,200.984,201.4562,26659.0
2021-05-14 09:35:00,209.04,209.71,208.96,209.36,12548.0,201.4273,202.0729,201.3502,201.7356,12548.0
2021-05-14 09:40:00,209.55,210.39,209.5,210.11,20923.0,201.9187,202.7281,201.8705,202.4583,20923.0
2021-05-14 09:45:00,210.17,210.44,209.93,210.34,18893.0,202.5161,202.7763,202.2849,202.6799,18893.0
2021-05-14 09:50:00,210.47,210.62,210.09,210.34,9507.0,202.8052,202.9497,202.439,202.6799,9507.0
2021-05-14 09:55:00,210.48,210.93,210.31,210.74,11240.0,202.8148,203.2484,202.651,203.0654,11240.0
2021-05-14 10:00:00,210.74,210.99,210.38,210.62,9906.0,203.0654,203.3062,202.7185,202.9497,9906.0
2021-05-14 10:05:00,210.86,211.17,210.1,210.1,11226.0,203.181,203.4797,202.4487,202.4487,11226.0
2021-05-14 10:10:00,210.23,210.24,209.84,210.24,11114.0,202.5739,202.5836,202.1981,202.5836,11114.0
2021-05-14 10:15:00,210.27,210.63,210.1,210.16,8888.0,202.6125,202.9594,202.4487,202.5065,8888.0
2021-05-14 10:20:00,210.13,210.86,210.11,210.46,5686.0,202.4776,203.181,202.4583,202.7956,5686.0
2021-05-14 10:25:00,210.29,210.63,210.24,210.33,7821.0,202.6317,202.9594,202.5836,202.6703,7821.0
2021-05-14 10:30:00,210.32,210.55,210.25,210.54,6795.0,202.6606,202.8823,202.5932,202.8726,6795.0
2021-05-14 10:35:00,210.43,210.83,210.39,210.39,6481.0,202.7666,203.1521,202.7281,202.7281,6481.0
2021-05-14 10:40:00,210.43,210.53,210.25,210.5,10977.0,202.7666,202.863,202.5932,202.8341,10977.0
2021-05-14 10:45:00,210.52,211.0,210.45,210.99,8843.0,202.8534,203.3159,202.7859,203.3062,8843.0
2021-05-14 10:50:00,210.98,211.02,210.62,210.97,15422.0,203.2966,203.3352,202.9497,203.287,15422.0
2021-05-14 10:55:00,210.98,211.35,210.73,211.23,11176.0,203.2966,203.6531,203.0557,203.5375,11176.0
2021-05-14 11:00:00,211.22,211.22,210.83,210.91,8946.0,203.5279,203.5279,203.1521,203.2292,8946.0
2021-05-14 11:05:00,210.91,210.99,210.77,210.95,8340.0,203.2292,203.3062,203.0943,203.2677,8340.0
2021-05-14 11:10:00,210.97,211.34,210.7,210.74,13105.0,203.287,203.6435,203.0268,203.0654,13105.0
2021-05-14 11:15:00,210.77,210.85,210.49,210.62,9830.0,203.0943,203.1713,202.8245,202.9497,9830.0
2021-05-14 11:20:00,210.7,210.95,210.66,210.78,6934.0,203.0268,203.2677,202.9883,203.1039,6934.0
2021-05-14 11:25:00,210.76,210.85,210.65,210.71,5850.0,203.0846,203.1713,202.9786,203.0364,5850.0
2021-05-14 11:30:00,210.74,210.76,210.31,210.34,4421.0,203.0654,203.0846,202.651,202.6799,4421.0
2021-05-14 11:35:00,210.42,210.42,210.0,210.0,15100.0,202.757,202.757,202.3523,202.3523,15100.0
2021-05-14 11:40:00,209.9,209.9,209.48,209.48,7675.0,202.2559,202.2559,201.8512,201.8512,7675.0
2021-05-14 11:45:00,209.64,209.71,209.49,209.71,5212.0,202.0054,202.0729,201.8609,202.0729,5212.0
2021-05-14 11:50:00,209.71,209.71,209.34,209.34,5571.0,202.0729,202.0729,201.7163,201.7163,5571.0
2021-05-14 11:55:00,209.36,209.91,209.36,209.5,8574.0,201.7356,202.2656,201.7356,201.8705,8574.0
2021-05-14 12:00:00,209.53,209.7,209.24,209.7,4609.0,201.8994,202.0632,201.62,202.0632,4609.0
2021-05-14 12:05:00,209.7,209.78,209.61,209.71,3607.0,202.0632,202.1403,201.9765,202.0729,3607.0
2021-05-14 12:10:00,209.75,209.83,209.72,209.75,2800.0,202.1114,202.1885,202.0825,202.1114,2800.0
2021-05-14 12:15:00,209.75,209.88,209.74,209.88,3315.0,202.1114,202.2367,202.1018,202.2367,3315.0
2021-05-14 12:20:00,209.88,209.91,209.77,209.88,3804.0,202.2367,202.2656,202.1307,202.2367,3804.0
2021-05-14 12:25:00,209.88,209.88,209.77,209.86,3162.0,202.2367,202.2367,202.1307,202.2174,3162.0
2021-05-14 12:30:00,209.86,209.86,209.68,209.79,4438.0,202.2174,202.2174,202.044,202.15,4438.0
2021-05-14 12:35:00,209.78,209.94,209.7,209.7,3904.0,202.1403,202.2945,202.0632,202.0632,3904.0
2021-05-14 12:40:00,209.71,209.82,209.67,209.67,6575.0,202.0729,202.1789,202.0343,202.0343,6575.0
2021-05-14 12:45:00,209.7,209.93,209.69,209.92,4118.0,202.0632,202.2849,202.0536,202.2752,4118.0
2021-05-14 12:50:00,209.97,210.13,209.97,210.07,3610.0,202.3234,202.4776,202.3234,202.4198,3610.0
2021-05-14 12:55:00,210.06,210.1,209.94,210.06,2800.0,202.4101,202.4487,202.2945,202.4101,2800.0
2021-05-14 13:00:00,210.1,210.14,209.96,209.96,3447.0,202.4487,202.4872,202.3138,202.3138,3447.0
2021-05-14 13:05:00,210.04,210.15,209.92,209.92,4818.0,202.3908,202.4968,202.2752,202.2752,4818.0
2021-05-14 13:10:00,210.05,210.1,209.96,210.01,5740.0,202.4005,202.4487,202.3138,202.3619,5740.0
2021-05-14 13:15:00,210.04,210.27,209.97,210.26,5471.0,202.3908,202.6125,202.3234,202.6028,5471.0
2021-05-14 13:20:00,210.2,210.47,210.2,210.38,4747.0,202.545,202.8052,202.545,202.7185,4747.0
2021-05-14 13:25:00,210.42,210.64,210.37,210.6,3562.0,202.757,202.969,202.7088,202.9305,3562.0
2021-05-14 13:30:00,210.63,210.92,210.6,210.92,7826.0,202.9594,203.2388,202.9305,203.2388,7826.0
2021-05-14 13:35:00,210.83,211.08,210.82,211.01,4837.0,203.1521,203.393,203.1424,203.3255,4837.0
2021-05-14 13:40:00,210.96,211.03,210.88,211.02,5351.0,203.2773,203.3448,203.2003,203.3352,5351.0
2021-05-14 13:45:00,210.93,210.97,210.76,210.77,8157.0,203.2484,203.287,203.0846,203.0943,8157.0
2021-05-14 13:50:00,210.86,211.01,210.86,210.95,5739.0,203.181,203.3255,203.181,203.2677,5739.0
2021-05-14 13:55:00,210.97,211.47,210.87,211.47,8590.0,203.287,203.7688,203.1906,203.7688,8590.0
2021-05-14 14:00:00,211.48,211.87,211.48,211.59,20533.0,203.7784,204.1542,203.7784,203.8844,20533.0
2021-05-14 14:05:00,211.54,211.59,211.32,211.59,6532.0,203.8362,203.8844,203.6242,203.8844,6532.0
2021-05-14 14:10:00,211.55,211.7,211.31,211.66,6548.0,203.8459,203.9904,203.6146,203.9518,6548.0
2021-05-14 14:15:00,211.62,211.68,211.51,211.61,6249.0,203.9133,203.9711,203.8073,203.9037,6249.0
2021-05-14 14:20:00,211.61,211.61,211.45,211.57,6829.0,203.9037,203.9037,203.7495,203.8651,6829.0
2021-05-14 14:25:00,211.48,211.55,211.43,211.46,5251.0,203.7784,203.8459,203.7302,203.7591,5251.0
2021-05-14 14:30:00,211.47,211.76,211.47,211.53,7911.0,203.7688,204.0482,203.7688,203.8266,7911.0
2021-05-14 14:35:00,211.49,211.6,211.36,211.36,5373.0,203.788,203.894,203.6628,203.6628,5373.0
2021-05-14 14:40:00,211.38,211.57,211.36,211.48,6049.0,203.682,203.8651,203.6628,203.7784,6049.0
2021-05-14 14:45:00,211.55,211.74,211.5,211.68,5583.0,203.8459,204.0289,203.7977,203.9711,5583.0
2021-05-14 14:50:00,211.68,211.72,211.48,211.68,8077.0,203.9711,204.0097,203.7784,203.9711,8077.0
2021-05-14 14:55:00,211.74,211.78,211.5,211.63,9642.0,204.0289,204.0675,203.7977,203.9229,9642.0
2021-05-14 15:00:00,211.67,211.72,211.46,211.57,9793.0,203.9615,204.0097,203.7591,203.8651,9793.0
2021-05-14 15:05:00,211.57,211.71,211.51,211.69,11203.0,203.8651,204.0,203.8073,203.9808,11203.0
2021-05-14 15:10:00,211.71,211.79,211.59,211.76,7101.0,204.0,204.0771,203.8844,204.0482,7101.0
2021-05-14 15:15:00,211.76,211.97,211.72,211.87,9425.0,204.0482,204.2506,204.0097,204.1542,9425.0
2021-05-14 15:20:00,211.88,212.06,211.86,211.88,30434.0,204.1638,204.3373,204.1446,204.1638,30434.0
2021-05-14 15:25:00,211.88,211.88,211.65,211.71,9759.0,204.1638,204.1638,203.9422,204.0,9759.0
2021-05-14 15:30:00,211.71,211.74,211.38,211.61,14170.0,204.0,204.0289,203.682,203.9037,14170.0
2021-05-14 15:35:00,211.61,211.63,211.35,211.52,12679.0,203.9037,203.9229,203.6531,203.8169,12679.0
2021-05-14 15:40:00,211.53,211.69,211.42,211.53,10885.0,203.8266,203.9808,203.7206,203.8266,10885.0
2021-05-14 15:45:00,211.53,212.01,211.53,211.91,17747.0,203.8266,204.2891,203.8266,204.1927,17747.0
2021-05-14 15:50:00,211.91,212.22,211.72,211.96,27961.0,204.1927,204.4915,204.0097,204.2409,27961.0
2021-05-14 15:55:00,211.88,211.93,211.43,211.44,71208.0,204.1638,204.212,203.7302,203.7399,71208.0
2021-05-17 09:30:00,211.14,212.06,210.81,211.26,39296.0,203.4508,204.3373,203.1328,203.5664,39296.0
2021-05-17 09:35:00,211.53,211.72,211.24,211.29,11280.0,203.8266,204.0097,203.5471,203.5953,11280.0
2021-05-17 09:40:00,211.14,211.17,210.66,211.0,11573.0,203.4508,203.4797,202.9883,203.3159,11573.0
2021-05-17 09:45:00,211.17,211.17,209.44,209.5,8571.0,203.4797,203.4797,201.8127,201.8705,8571.0
2021-05-17 09:50:00,209.49,209.78,209.3,209.47,14514.0,201.8609,202.1403,201.6778,201.8416,14514.0
2021-05-17 09:55:00,209.26,209.5,208.88,208.9,8251.0,201.6393,201.8705,201.2731,201.2924,8251.0
2021-05-17 10:00:00,208.88,209.56,208.79,209.14,12880.0,201.2731,201.9283,201.1864,201.5236,12880.0
2021-05-17 10:05:00,209.3,209.82,209.23,209.75,7499.0,201.6778,202.1789,201.6103,202.1114,7499.0
2021-05-17 10:10:00,209.59,210.04,209.36,210.04,4166.0,201.9572,202.3908,201.7356,202.3908,4166.0
2021-05-17 10:15:00,209.98,210.54,209.93,210.54,5866.0,202.333,202.8726,202.2849,202.8726,5866.0
2021-05-17 10:20:00,210.47,210.47,209.88,209.88,5771.0,202.8052,202.8052,202.2367,202.2367,5771.0
2021-05-17 10:25:00,209.98,210.07,209.54,209.55,6354.0,202.333,202.4198,201.9091,201.9187,6354.0
2021-05-17 10:30:00,209.46,209.46,208.84,209.06,6768.0,201.832,201.832,201.2345,201.4465,6768.0
2021-05-17 10:35:00,209.03,209.64,209.03,209.64,4550.0,201.4176,202.0054,201.4176,202.0054,4550.0
2021-05-17 10:40:00,209.65,209.76,209.39,209.52,3107.0,202.015,202.121,201.7645,201.8898,3107.0
2021-05-17 10:45:00,209.56,209.61,209.43,209.53,3313.0,201.9283,201.9765,201.8031,201.8994,3313.0
2021-05-17 10:50:00,209.55,209.56,209.17,209.31,4342.0,201.9187,201.9283,201.5525,201.6874,4342.0
2021-05-17 10:55:00,209.4,209.65,209.37,209.48,6324.0,201.7742,202.015,201.7452,201.8512,6324.0
2021-05-17 11:00:00,209.42,209.67,209.15,209.6,5278.0,201.7934,202.0343,201.5333,201.9669,5278.0
2021-05-17 11:05:00,209.66,209.86,209.66,209.78,4915.0,202.0247,202.2174,202.0247,202.1403,4915.0
2021-05-17 11:10:00,209.68,210.13,209.52,209.84,3482.0,202.044,202.4776,201.8898,202.1981,3482.0
2021-05-17 11:15:00,209.96,210.08,209.78,210.03,4875.0,202.3138,202.4294,202.1403,202.3812,4875.0
2021-05-17 11:20:00,209.93,210.01,209.78,209.9,4770.0,202.2849,202.3619,202.1403,202.2559,4770.0
2021-05-17 11:25:00,209.91,210.02,209.53,209.53,3826.0,202.2656,202.3716,201.8994,201.8994,3826.0
2021-05-17 11:30:00,209.58,209.81,209.48,209.8,5103.0,201.9476,202.1692,201.8512,202.1596,5103.0
2021-05-17 11:35:00,209.77,210.14,209.77,210.1,4515.0,202.1307,202.4872,202.1307,202.4487,4515.0
2021-05-17 11:40:00,210.14,210.17,209.89,209.92,3110.0,202.4872,202.5161,202.2463,202.2752,3110.0
2021-05-17 11:45:00,209.88,209.88,209.71,209.81,2632.0,202.2367,202.2367,202.0729,202.1692,2632.0
2021-05-17 11:50:00,209.81,209.93,209.74,209.88,3300.0,202.1692,202.2849,202.1018,202.2367,3300.0
2021-05-17 11:55:00,209.88,210.01,209.74,209.97,3889.0,202.2367,202.3619,202.1018,202.3234,3889.0
2021-05-17 12:00:00,209.97,210.32,209.86,210.32,3509.0,202.3234,202.6606,202.2174,202.6606,3509.0
2021-05-17 12:05:00,210.25,210.6,210.25,210.49,6961.0,202.5932,202.9305,202.5932,202.8245,6961.0
2021-05-17 12:10:00,210.5,210.56,210.46,210.51,4400.0,202.8341,202.8919,202.7956,202.8437,4400.0
2021-05-17 12:15:00,210.47,210.8,210.33,210.8,8499.0,202.8052,203.1232,202.6703,203.1232,8499.0
2021-05-17 12:20:00,210.78,210.92,210.75,210.83,2880.0,203.1039,203.2388,203.075,203.1521,2880.0
2021-05-17 12:25:00,210.83,211.15,210.82,211.14,9057.0,203.1521,203.4604,203.1424,203.4508,9057.0
2021-05-17 12:30:00,211.14,211.14,210.94,211.01,3052.0,203.4508,203.4508,203.2581,203.3255,3052.0
2021-05-17 12:35:00,211.07,211.12,210.97,211.12,7532.0,203.3833,203.4315,203.287,203.4315,7532.0
2021-05-17 12:40:00,211.07,211.16,211.06,211.07,1654.0,203.3833,203.4701,203.3737,203.3833,1654.0
2021-05-17 12:45:00,211.03,211.05,210.69,210.82,3814.0,203.3448,203.3641,203.0172,203.1424,3814.0
2021-05-17 12:50:00,210.91,210.92,210.69,210.77,3259.0,203.2292,203.2388,203.0172,203.0943,3259.0
2021-05-17 12:55:00,210.78,210.92,210.78,210.87,3203.0,203.1039,203.2388,203.1039,203.1906,3203.0
2021-05-17 13:00:00,210.88,211.26,210.85,211.26,4884.0,203.2003,203.5664,203.1713,203.5664,4884.0
2021-05-17 13:05:00,211.2,211.25,211.04,211.04,2902.0,203.5086,203.5568,203.3544,203.3544,2902.0
2021-05-17 13:10:00,211.08,211.2,211.03,211.17,10519.0,203.393,203.5086,203.3448,203.4797,10519.0
2021-05-17 13:15:00,211.2,211.24,210.97,210.97,6203.0,203.5086,203.5471,203.287,203.287,6203.0
2021-05-17 13:20:00,210.89,210.89,210.66,210.75,2306.0,203.2099,203.2099,202.9883,203.075,2306.0
2021-05-17 13:25:00,210.75,210.86,210.67,210.85,3020.0,203.075,203.181,202.9979,203.1713,3020.0
2021-05-17 13:30:00,210.85,210.88,210.52,210.53,5262.0,203.1713,203.2003,202.8534,202.863,5262.0
2021-05-17 13:35:00,210.59,210.86,210.59,210.74,9220.0,202.9208,203.181,202.9208,203.0654,9220.0
2021-05-17 13:40:00,210.73,210.73,210.4,210.52,2858.0,203.0557,203.0557,202.7377,202.8534,2858.0
2021-05-17 13:45:00,210.51,210.87,210.51,210.84,2893.0,202.8437,203.1906,202.8437,203.1617,2893.0
2021-05-17 13:50:00,210.83,210.91,210.65,210.77,4441.0,203.1521,203.2292,202.9786,203.0943,4441.0
2021-05-17 13:55:00,210.73,210.85,210.59,210.77,6428.0,203.0557,203.1713,202.9208,203.0943,6428.0
2021-05-17 14:00:00,210.76,210.76,210.65,210.67,3033.0,203.0846,203.0846,202.9786,202.9979,3033.0
2021-05-17 14:05:00,210.68,211.0,210.66,210.79,4700.0,203.0075,203.3159,202.9883,203.1135,4700.0
2021-05-17 14:10:00,210.83,210.87,210.52,210.6,4654.0,203.1521,203.1906,202.8534,202.9305,4654.0
2021-05-17 14:15:00,210.56,210.6,210.48,210.55,5600.0,202.8919,202.9305,202.8148,202.8823,5600.0
2021-05-17 14:20:00,210.54,210.54,210.35,210.42,3943.0,202.8726,202.8726,202.6896,202.757,3943.0
2021-05-17 14:25:00,210.4,210.59,210.36,210.49,4217.0,202.7377,202.9208,202.6992,202.8245,4217.0
2021-05-17 14:30:00,210.53,210.58,210.3,210.35,5136.0,202.863,202.9112,202.6414,202.6896,5136.0
2021-05-17 14:35:00,210.27,210.34,210.14,210.22,4128.0,202.6125,202.6799,202.4872,202.5643,4128.0
2021-05-17 14:40:00,210.17,210.27,210.14,210.2,3041.0,202.5161,202.6125,202.4872,202.545,3041.0
2021-05-17 14:45:00,210.21,210.25,210.1,210.15,5948.0,202.5547,202.5932,202.4487,202.4968,5948.0
2021-05-17 14:50:00,210.22,210.44,210.18,210.44,5559.0,202.5643,202.7763,202.5257,202.7763,5559.0
2021-05-17 14:55:00,210.4,210.75,210.4,210.68,9033.0,202.7377,203.075,202.7377,203.0075,9033.0
2021-05-17 15:00:00,210.65,210.65,210.44,210.5,4758.0,202.9786,202.9786,202.7763,202.8341,4758.0
2021-05-17 15:05:00,210.54,210.62,210.39,210.42,8988.0,202.8726,202.9497,202.7281,202.757,8988.0
2021-05-17 15:10:00,210.38,210.58,210.27,210.27,8160.0,202.7185,202.9112,202.6125,202.6125,8160.0
2021-05-17 15:15:00,210.31,210.35,210.21,210.21,8230.0,202.651,202.6896,202.5547,202.5547,8230.0
2021-05-17 15:20:00,210.21,210.38,210.17,210.3,8021.0,202.5547,202.7185,202.5161,202.6414,8021.0
2021-05-17 15:25:00,210.3,210.45,210.26,210.45,11496.0,202.6414,202.7859,202.6028,202.7859,11496.0
2021-05-17 15:30:00,210.41,210.41,210.14,210.32,10129.0,202.7474,202.7474,202.4872,202.6606,10129.0
2021-05-17 15:35:00,210.28,210.29,210.1,210.18,11539.0,202.6221,202.6317,202.4487,202.5257,11539.0
2021-05-17 15:40:00,210.18,210.21,209.89,209.93,12025.0,202.5257,202.5547,202.2463,202.2849,12025.0
2021-05-17 15:45:00,209.94,210.06,209.83,209.83,8122.0,202.2945,202.4101,202.1885,202.1885,8122.0
2021-05-17 15:50:00,209.8,209.87,209.58,209.82,20581.0,202.1596,202.227,201.9476,202.1789,20581.0
2021-05-17 15:55:00,209.76,209.79,209.29,209.46,64567.0,202.121,202.15,201.6682,201.832,64567.0
2021-05-18 09:30:00,210.15,210.15,207.52,207.55,15849.0,202.4968,202.4968,199.9626,199.9915,15849.0
2021-05-18 09:35:00,207.77,208.23,207.25,207.86,9721.0,200.2035,200.6468,199.7025,200.2902,9721.0
2021-05-18 09:40:00,207.66,208.45,207.65,208.08,20421.0,200.0975,200.8588,200.0879,200.5022,20421.0
2021-05-18 09:45:00,208.27,209.11,208.26,208.51,5602.0,200.6853,201.4947,200.6757,200.9166,5602.0
2021-05-18 09:50:00,208.51,208.78,208.23,208.71,7588.0,200.9166,201.1767,200.6468,201.1093,7588.0
2021-05-18 09:55:00,208.72,208.72,208.1,208.1,7510.0,201.1189,201.1189,200.5215,200.5215,7510.0
2021-05-18 10:00:00,208.01,208.08,207.49,207.64,10060.0,200.4348,200.5022,199.9337,200.0782,10060.0
2021-05-18 10:05:00,207.68,208.44,207.68,208.36,9449.0,200.1168,200.8491,200.1168,200.772,9449.0
2021-05-18 10:10:00,208.33,208.59,208.3,208.43,4861.0,200.7431,200.9937,200.7142,200.8395,4861.0
2021-05-18 10:15:00,208.37,208.81,208.24,208.25,10532.0,200.7817,201.2056,200.6564,200.666,10532.0
2021-05-18 10:20:00,208.16,208.86,208.02,208.86,8440.0,200.5793,201.2538,200.4444,201.2538,8440.0
2021-05-18 10:25:00,208.87,208.94,208.27,208.33,12566.0,201.2635,201.3309,200.6853,200.7431,12566.0
2021-05-18 10:30:00,208.27,208.29,207.71,207.75,8804.0,200.6853,200.7046,200.1457,200.1842,8804.0
2021-05-18 10:35:00,207.72,208.1,207.62,207.67,9446.0,200.1553,200.5215,200.059,200.1072,9446.0
2021-05-18 10:40:00,207.73,207.85,207.33,207.33,6193.0,200.165,200.2806,199.7795,199.7795,6193.0
2021-05-18 10:45:00,207.39,207.96,207.39,207.83,11046.0,199.8374,200.3866,199.8374,200.2613,11046.0
2021-05-18 10:50:00,207.87,208.04,207.58,207.78,10196.0,200.2999,200.4637,200.0204,200.2132,10196.0
2021-05-18 10:55:00,207.77,207.8,207.3,207.46,7120.0,200.2035,200.2324,199.7506,199.9048,7120.0
2021-05-18 11:00:00,207.52,207.92,207.38,207.61,9356.0,199.9626,200.3481,199.8277,200.0493,9356.0
2021-05-18 11:05:00,207.55,207.55,206.81,206.95,8762.0,199.9915,199.9915,199.2785,199.4134,8762.0
2021-05-18 11:10:00,207.03,207.59,206.95,207.36,8956.0,199.4905,200.0301,199.4134,199.8084,8956.0
2021-05-18 11:15:00,207.29,207.3,207.1,207.25,5944.0,199.741,199.7506,199.5579,199.7025,5944.0
2021-05-18 11:20:00,207.09,207.15,206.93,207.04,9557.0,199.5483,199.6061,199.3941,199.5001,9557.0
2021-05-18 11:25:00,207.1,207.1,206.58,207.01,15078.0,199.5579,199.5579,199.0569,199.4712,15078.0
2021-05-18 11:30:00,207.01,207.08,206.42,206.81,10968.0,199.4712,199.5386,198.9027,199.2785,10968.0
2021-05-18 11:35:00,206.82,207.0,206.73,206.91,7456.0,199.2881,199.4616,199.2014,199.3748,7456.0
2021-05-18 11:40:00,206.92,207.01,206.61,206.94,7362.0,199.3845,199.4712,199.0858,199.4037,7362.0
2021-05-18 11:45:00,206.98,207.14,206.88,207.08,7996.0,199.4423,199.5965,199.3459,199.5386,7996.0
2021-05-18 11:50:00,207.01,207.03,206.46,206.51,9959.0,199.4712,199.4905,198.9412,198.9894,9959.0
2021-05-18 11:55:00,206.56,206.67,206.52,206.52,8003.0,199.0376,199.1436,198.999,198.999,8003.0
2021-05-18 12:00:00,206.52,206.92,206.46,206.89,7438.0,198.999,199.3845,198.9412,199.3556,7438.0
2021-05-18 12:05:00,206.89,206.91,206.73,206.85,7988.0,199.3556,199.3748,199.2014,199.317,7988.0
2021-05-18 12:10:00,206.78,207.04,206.75,206.98,6603.0,199.2496,199.5001,199.2207,199.4423,6603.0
2021-05-18 12:15:00,206.95,207.11,206.84,206.84,7180.0,199.4134,199.5675,199.3074,199.3074,7180.0
2021-05-18 12:20:00,206.91,206.91,206.61,206.86,5142.0,199.3748,199.3748,199.0858,199.3267,5142.0
2021-05-18 12:25:00,206.88,206.88,206.63,206.64,4054.0,199.3459,199.3459,199.105,199.1147,4054.0
2021-05-18 12:30:00,206.64,206.92,206.58,206.92,6754.0,199.1147,199.3845,199.0569,199.3845,6754.0
2021-05-18 12:35:00,206.87,206.94,206.8,206.9,6094.0,199.3363,199.4037,199.2688,199.3652,6094.0
2021-05-18 12:40:00,206.9,207.04,206.88,206.97,3732.0,199.3652,199.5001,199.3459,199.4326,3732.0
2021-05-18 12:45:00,206.94,206.94,206.84,206.89,4869.0,199.4037,199.4037,199.3074,199.3556,4869.0
2021-05-18 12:50:00,206.85,206.92,206.66,206.66,7436.0,199.317,199.3845,199.1339,199.1339,7436.0
2021-05-18 12:55:00,206.66,206.68,206.4,206.41,8299.0,199.1339,199.1532,198.8834,198.893,8299.0
2021-05-18 13:00:00,206.41,206.53,206.26,206.44,11374.0,198.893,199.0087,198.7485,198.9219,11374.0
2021-05-18 13:05:00,206.51,206.6,206.44,206.5,9653.0,198.9894,199.0761,198.9219,198.9798,9653.0
2021-05-18 13:10:00,206.46,206.88,206.45,206.66,7047.0,198.9412,199.3459,198.9316,199.1339,7047.0
2021-05-18 13:15:00,206.66,207.07,206.62,207.05,5062.0,199.1339,199.529,199.0954,199.5097,5062.0
2021-05-18 13:20:00,207.02,207.06,206.91,207.0,4518.0,199.4808,199.5194,199.3748,199.4616,4518.0
2021-05-18 13:25:00,207.03,207.18,207.03,207.03,3720.0,199.4905,199.635,199.4905,199.4905,3720.0
2021-05-18 13:30:00,207.03,207.2,207.02,207.18,3913.0,199.4905,199.6543,199.4808,199.635,3913.0
2021-05-18 13:35:00,207.18,207.35,207.05,207.35,5540.0,199.635,199.7988,199.5097,199.7988,5540.0
2021-05-18 13:40:00,207.35,207.35,207.21,207.27,4100.0,199.7988,199.7988,199.6639,199.7217,4100.0
2021-05-18 13:45:00,207.34,207.62,207.34,207.61,9571.0,199.7892,200.059,199.7892,200.0493,9571.0
2021-05-18 13:50:00,207.6,207.85,207.57,207.83,7112.0,200.0397,200.2806,200.0108,200.2613,7112.0
2021-05-18 13:55:00,207.89,207.97,207.81,207.89,6264.0,200.3191,200.3962,200.2421,200.3191,6264.0
2021-05-18 14:00:00,207.85,208.1,207.82,207.87,5841.0,200.2806,200.5215,200.2517,200.2999,5841.0
2021-05-18 14:05:00,207.91,207.96,207.77,207.81,5066.0,200.3384,200.3866,200.2035,200.2421,5066.0
2021-05-18 14:10:00,207.79,207.86,207.61,207.71,5216.0,200.2228,200.2902,200.0493,200.1457,5216.0
2021-05-18 14:15:00,207.71,207.74,207.34,207.34,8529.0,200.1457,200.1746,199.7892,199.7892,8529.0
2021-05-18 14:20:00,207.37,207.37,206.9,207.13,11103.0,199.8181,199.8181,199.3652,199.5868,11103.0
2021-05-18 14:25:00,207.08,207.25,206.98,207.04,6594.0,199.5386,199.7025,199.4423,199.5001,6594.0
2021-05-18 14:30:00,207.18,207.21,206.82,206.82,9523.0,199.635,199.6639,199.2881,199.2881,9523.0
2021-05-18 14:35:00,206.8,206.9,206.7,206.7,5618.0,199.2688,199.3652,199.1725,199.1725,5618.0
2021-05-18 14:40:00,206.7,206.74,206.35,206.48,15041.0,199.1725,199.211,198.8352,198.9605,15041.0
2021-05-18 14:45:00,206.5,206.86,206.11,206.72,33544.0,198.9798,199.3267,198.604,199.1918,33544.0
2021-05-18 14:50:00,206.68,206.95,206.63,206.74,16477.0,199.1532,199.4134,199.105,199.211,16477.0
2021-05-18 14:55:00,206.7,207.06,206.53,207.03,18435.0,199.1725,199.5194,199.0087,199.4905,18435.0
2021-05-18 15:00:00,207.06,207.24,207.01,207.14,10771.0,199.5194,199.6928,199.4712,199.5965,10771.0
2021-05-18 15:05:00,207.15,207.28,207.05,207.28,10152.0,199.6061,199.7314,199.5097,199.7314,10152.0
2021-05-18 15:10:00,207.28,207.39,207.14,207.25,6462.0,199.7314,199.8374,199.5965,199.7025,6462.0
2021-05-18 15:15:00,207.28,207.42,207.06,207.06,12255.0,199.7314,199.8663,199.5194,199.5194,12255.0
2021-05-18 15:20:00,207.13,207.34,207.11,207.16,12174.0,199.5868,199.7892,199.5675,199.6157,12174.0
2021-05-18 15:25:00,207.18,207.22,206.95,207.04,12673.0,199.635,199.6735,199.4134,199.5001,12673.0
2021-05-18 15:30:00,207.07,207.31,206.97,207.24,13442.0,199.529,199.7603,199.4326,199.6928,13442.0
2021-05-18 15:35:00,207.19,207.29,207.03,207.17,17386.0,199.6446,199.741,199.4905,199.6254,17386.0
2021-05-18 15:40:00,207.19,207.33,207.02,207.06,18674.0,199.6446,199.7795,199.4808,199.5194,18674.0
2021-05-18 15:45:00,207.04,207.08,206.02,206.3,50164.0,199.5001,199.5386,198.5172,198.787,50164.0
2021-05-18 15:50:00,206.31,206.31,205.57,205.57,60561.0,198.7967,198.7967,198.0836,198.0836,60561.0
2021-05-18 15:55:00,205.68,205.99,205.4,205.47,113991.0,198.1896,198.4883,197.9198,197.9873,113991.0
2021-05-19 09:30:00,203.85,203.85,202.47,203.16,50092.0,196.4263,196.4263,195.0965,195.7614,50092.0
2021-05-19 09:35:00,202.91,202.91,201.74,201.9,39944.0,195.5205,195.5205,194.3931,194.5473,39944.0
2021-05-19 09:40:00,201.93,201.93,201.17,201.41,26398.0,194.5762,194.5762,193.8439,194.0751,26398.0
2021-05-19 09:45:00,201.32,201.44,199.83,200.91,27088.0,193.9884,194.104,192.5527,193.5933,27088.0
2021-05-19 09:50:00,200.92,201.39,200.46,201.33,13890.0,193.603,194.0559,193.1597,193.998,13890.0
2021-05-19 09:55:00,201.29,202.11,201.11,202.06,19040.0,193.9595,194.7496,193.7861,194.7015,19040.0
2021-05-19 10:00:00,202.11,202.38,202.0,202.08,11979.0,194.7496,195.0098,194.6436,194.7207,11979.0
2021-05-19 10:05:00,202.0,202.6,201.25,201.46,20199.0,194.6436,195.2218,193.921,194.1233,20199.0
2021-05-19 10:10:00,201.48,201.48,200.8,201.0,20702.0,194.1426,194.1426,193.4873,193.6801,20702.0
2021-05-19 10:15:00,200.98,201.11,200.59,200.98,22977.0,193.6608,193.7861,193.285,193.6608,22977.0
2021-05-19 10:20:00,200.99,201.05,200.15,200.15,20077.0,193.6704,193.7282,192.861,192.861,20077.0
2021-05-19 10:25:00,200.0,200.77,199.92,200.63,6540.0,192.7165,193.4584,192.6394,193.3235,6540.0
2021-05-19 10:30:00,200.69,200.95,200.31,200.79,5218.0,193.3814,193.6319,193.0152,193.4777,5218.0
2021-05-19 10:35:00,200.79,201.36,200.61,200.62,5561.0,193.4777,194.027,193.3043,193.3139,5561.0
2021-05-19 10:40:00,200.61,200.61,199.76,200.11,6005.0,193.3043,193.3043,192.4852,192.8225,6005.0
2021-05-19 10:45:00,200.09,200.16,199.84,199.94,4425.0,192.8032,192.8707,192.5623,192.6587,4425.0
2021-05-19 10:50:00,200.09,200.76,200.05,200.62,6817.0,192.8032,193.4488,192.7647,193.3139,6817.0
2021-05-19 10:55:00,200.69,200.81,200.45,200.77,9560.0,193.3814,193.497,193.1501,193.4584,9560.0
2021-05-19 11:00:00,200.68,200.92,200.36,200.43,11076.0,193.3717,193.603,193.0634,193.1308,11076.0
2021-05-19 11:05:00,200.47,200.93,200.41,200.78,7303.0,193.1694,193.6126,193.1115,193.4681,7303.0
2021-05-19 11:10:00,200.84,200.89,200.51,200.64,4753.0,193.5259,193.5741,193.2079,193.3332,4753.0
2021-05-19 11:15:00,200.64,200.64,200.21,200.29,3054.0,193.3332,193.3332,192.9188,192.9959,3054.0
2021-05-19 11:20:00,200.25,201.24,200.25,201.16,6369.0,192.9574,193.9113,192.9574,193.8342,6369.0
2021-05-19 11:25:00,201.15,201.54,201.01,201.41,9431.0,193.8246,194.2004,193.6897,194.0751,9431.0
2021-05-19 11:30:00,201.41,201.46,201.19,201.3,4707.0,194.0751,194.1233,193.8631,193.9691,4707.0
2021-05-19 11:35:00,201.31,201.31,201.06,201.12,4940.0,193.9788,193.9788,193.7379,193.7957,4940.0
2021-05-19 11:40:00,201.2,201.2,200.87,201.09,7095.0,193.8728,193.8728,193.5548,193.7668,7095.0
2021-05-19 11:45:00,201.09,201.81,200.99,201.8,9964.0,193.7668,194.4606,193.6704,194.4509,9964.0
2021-05-19 11:50:00,201.8,202.12,201.71,201.93,10848.0,194.4509,194.7593,194.3642,194.5762,10848.0
2021-05-19 11:55:00,201.9,202.28,201.83,202.23,4629.0,194.5473,194.9134,194.4798,194.8653,4629.0
2021-05-19 12:00:00,202.16,202.26,202.07,202.2,4008.0,194.7978,194.8942,194.7111,194.8364,4008.0
2021-05-19 12:05:00,202.25,202.78,202.25,202.52,6702.0,194.8845,195.3952,194.8845,195.1447,6702.0
2021-05-19 12:10:00,202.52,202.53,202.33,202.44,4108.0,195.1447,195.1543,194.9616,195.0676,4108.0
2021-05-19 12:15:00,202.47,202.81,202.37,202.75,4099.0,195.0965,195.4241,195.0002,195.3663,4099.0
2021-05-19 12:20:00,202.81,202.84,202.65,202.78,7396.0,195.4241,195.4531,195.27,195.3952,7396.0
2021-05-19 12:25:00,202.74,202.76,202.54,202.56,5816.0,195.3567,195.376,195.164,195.1833,5816.0
2021-05-19 12:30:00,202.54,203.29,202.49,203.15,18476.0,195.164,195.8867,195.1158,195.7518,18476.0
2021-05-19 12:35:00,203.05,203.1,202.88,203.07,5468.0,195.6554,195.7036,195.4916,195.6747,5468.0
2021-05-19 12:40:00,203.1,203.11,202.83,202.84,4975.0,195.7036,195.7132,195.4434,195.4531,4975.0
2021-05-19 12:45:00,202.83,202.97,202.78,202.84,4875.0,195.4434,195.5783,195.3952,195.4531,4875.0
2021-05-19 12:50:00,202.8,202.9,202.71,202.8,6771.0,195.4145,195.5109,195.3278,195.4145,6771.0
2021-05-19 12:55:00,202.87,202.91,202.81,202.83,3807.0,195.482,195.5205,195.4241,195.4434,3807.0
2021-05-19 13:00:00,202.79,203.06,202.79,203.01,2712.0,195.4049,195.665,195.4049,195.6169,2712.0
2021-05-19 13:05:00,203.0,203.48,203.0,203.39,8603.0,195.6072,196.0697,195.6072,195.983,8603.0
2021-05-19 13:10:00,203.39,203.75,203.39,203.73,2933.0,195.983,196.3299,195.983,196.3106,2933.0
2021-05-19 13:15:00,203.78,203.89,203.72,203.86,5712.0,196.3588,196.4648,196.301,196.4359,5712.0
2021-05-19 13:20:00,203.86,203.94,203.79,203.92,6308.0,196.4359,196.513,196.3685,196.4937,6308.0
2021-05-19 13:25:00,203.86,203.86,203.65,203.73,4642.0,196.4359,196.4359,196.2336,196.3106,4642.0
2021-05-19 13:30:00,203.72,203.87,203.69,203.79,5449.0,196.301,196.4455,196.2721,196.3685,5449.0
2021-05-19 13:35:00,203.83,204.06,203.64,203.99,6636.0,196.407,196.6286,196.2239,196.5612,6636.0
2021-05-19 13:40:00,204.0,204.02,203.79,203.82,6800.0,196.5708,196.5901,196.3685,196.3974,6800.0
2021-05-19 13:45:00,203.86,204.35,203.86,204.31,8578.0,196.4359,196.9081,196.4359,196.8695,8578.0
2021-05-19 13:50:00,204.31,204.56,204.22,204.53,6440.0,196.8695,197.1104,196.7828,197.0815,6440.0
2021-05-19 13:55:00,204.57,204.57,204.05,204.05,7645.0,197.1201,197.1201,196.619,196.619,7645.0
2021-05-19 14:00:00,204.16,204.48,203.82,203.84,7944.0,196.725,197.0333,196.3974,196.4166,7944.0
2021-05-19 14:05:00,203.85,204.03,203.59,203.94,4752.0,196.4263,196.5997,196.1757,196.513,4752.0
2021-05-19 14:10:00,203.85,203.9,203.42,203.66,8062.0,196.4263,196.4745,196.0119,196.2432,8062.0
2021-05-19 14:15:00,203.6,203.6,203.22,203.34,5084.0,196.1854,196.1854,195.8192,195.9348,5084.0
2021-05-19 14:20:00,203.48,204.55,203.47,204.54,8058.0,196.0697,197.1008,196.0601,197.0911,8058.0
2021-05-19 14:25:00,204.41,204.65,204.14,204.31,4309.0,196.9659,197.1971,196.7057,196.8695,4309.0
2021-05-19 14:30:00,204.31,204.43,203.75,203.75,5557.0,196.8695,196.9851,196.3299,196.3299,5557.0
2021-05-19 14:35:00,203.65,203.94,203.38,203.61,8230.0,196.2336,196.513,195.9734,196.195,8230.0
2021-05-19 14:40:00,203.63,203.65,203.46,203.46,4927.0,196.2143,196.2336,196.0505,196.0505,4927.0
2021-05-19 14:45:00,203.31,203.56,203.14,203.5,5812.0,195.9059,196.1468,195.7421,196.089,5812.0
2021-05-19 14:50:00,203.41,203.49,203.23,203.3,4036.0,196.0023,196.0794,195.8289,195.8963,4036.0
2021-05-19 14:55:00,203.5,203.74,203.26,203.41,4924.0,196.089,196.3203,195.8578,196.0023,4924.0
2021-05-19 15:00:00,203.34,203.5,203.15,203.33,7082.0,195.9348,196.089,195.7518,195.9252,7082.0
2021-05-19 15:05:00,203.4,203.78,203.34,203.68,7445.0,195.9927,196.3588,195.9348,196.2625,7445.0
2021-05-19 15:10:00,203.63,203.92,203.6,203.65,8459.0,196.2143,196.4937,196.1854,196.2336,8459.0
2021-05-19 15:15:00,203.65,203.85,203.63,203.78,8625.0,196.2336,196.4263,196.2143,196.3588,8625.0
2021-05-19 15:20:00,203.75,204.23,203.64,204.1,11432.0,196.3299,196.7924,196.2239,196.6672,11432.0
2021-05-19 15:25:00,204.16,204.28,203.9,204.12,7851.0,196.725,196.8406,196.4745,196.6864,7851.0
2021-05-19 15:30:00,204.03,204.09,203.51,203.59,10103.0,196.5997,196.6575,196.0987,196.1757,10103.0
2021-05-19 15:35:00,203.74,203.9,203.66,203.9,12843.0,196.3203,196.4745,196.2432,196.4745,12843.0
2021-05-19 15:40:00,203.88,203.88,203.44,203.51,12468.0,196.4552,196.4552,196.0312,196.0987,12468.0
2021-05-19 15:45:00,203.54,203.55,203.2,203.39,12311.0,196.1276,196.1372,195.7999,195.983,12311.0
2021-05-19 15:50:00,203.47,203.82,203.35,203.58,30988.0,196.0601,196.3974,195.9445,196.1661,30988.0
2021-05-19 15:55:00,203.58,203.76,203.36,203.67,75565.0,196.1661,196.3395,195.9541,196.2528,75565.0
2021-05-20 09:30:00,203.71,204.45,203.69,203.96,17216.0,196.2914,197.0044,196.2721,196.5323,17216.0
2021-05-20 09:35:00,203.95,204.56,203.92,204.16,13417.0,196.5226,197.1104,196.4937,196.725,13417.0
2021-05-20 09:40:00,204.16,204.76,203.88,204.65,9964.0,196.725,197.3031,196.4552,197.1971,9964.0
2021-05-20 09:45:00,204.66,205.1,204.42,204.76,15137.0,197.2068,197.6307,196.9755,197.3031,15137.0
2021-05-20 09:50:00,204.97,205.2,204.59,205.2,7556.0,197.5055,197.7271,197.1393,197.7271,7556.0
2021-05-20 09:55:00,205.18,205.39,204.9,205.02,7877.0,197.7078,197.9102,197.438,197.5537,7877.0
2021-05-20 10:00:00,205.12,205.87,204.93,205.86,8194.0,197.65,198.3727,197.4669,198.3631,8194.0
2021-05-20 10:05:00,205.85,205.95,205.22,205.26,10366.0,198.3534,198.4498,197.7464,197.7849,10366.0
2021-05-20 10:10:00,205.31,205.62,205.0,205.59,15106.0,197.8331,198.1318,197.5344,198.1029,15106.0
2021-05-20 10:15:00,205.59,205.71,205.33,205.36,6857.0,198.1029,198.2185,197.8524,197.8813,6857.0
2021-05-20 10:20:00,205.47,205.65,204.92,205.09,10425.0,197.9873,198.1607,197.4573,197.6211,10425.0
2021-05-20 10:25:00,205.18,205.58,205.04,205.1,8848.0,197.7078,198.0933,197.5729,197.6307,8848.0
2021-05-20 10:30:00,204.95,205.18,204.76,205.03,7408.0,197.4862,197.7078,197.3031,197.5633,7408.0
2021-05-20 10:35:00,205.05,205.29,204.92,205.26,8102.0,197.5826,197.8138,197.4573,197.7849,8102.0
2021-05-20 10:40:00,205.19,205.23,205.02,205.13,6595.0,197.7175,197.756,197.5537,197.6597,6595.0
2021-05-20 10:45:00,205.13,205.43,205.13,205.3,7768.0,197.6597,197.9487,197.6597,197.8235,7768.0
2021-05-20 10:50:00,205.36,205.45,205.05,205.27,8024.0,197.8813,197.968,197.5826,197.7946,8024.0
2021-05-20 10:55:00,205.28,205.38,205.07,205.23,5208.0,197.8042,197.9006,197.6018,197.756,5208.0
2021-05-20 11:00:00,205.34,205.35,204.72,205.19,13030.0,197.862,197.8716,197.2646,197.7175,13030.0
2021-05-20 11:05:00,205.24,205.44,205.17,205.4,6309.0,197.7657,197.9584,197.6982,197.9198,6309.0
2021-05-20 11:10:00,205.57,206.42,205.57,206.29,7926.0,198.0836,198.9027,198.0836,198.7774,7926.0
2021-05-20 11:15:00,206.32,206.42,206.17,206.24,4583.0,198.8063,198.9027,198.6618,198.7292,4583.0
2021-05-20 11:20:00,206.27,206.43,206.15,206.26,4324.0,198.7581,198.9123,198.6425,198.7485,4324.0
2021-05-20 11:25:00,206.39,206.51,206.34,206.51,5485.0,198.8738,198.9894,198.8256,198.9894,5485.0
2021-05-20 11:30:00,206.61,206.77,206.57,206.77,4012.0,199.0858,199.2399,199.0472,199.2399,4012.0
2021-05-20 11:35:00,206.81,207.07,206.7,206.98,4210.0,199.2785,199.529,199.1725,199.4423,4210.0
2021-05-20 11:40:00,206.98,206.98,206.58,206.9,3895.0,199.4423,199.4423,199.0569,199.3652,3895.0
2021-05-20 11:45:00,206.98,207.1,206.88,207.1,3001.0,199.4423,199.5579,199.3459,199.5579,3001.0
2021-05-20 11:50:00,207.11,207.17,206.94,207.06,3805.0,199.5675,199.6254,199.4037,199.5194,3805.0
2021-05-20 11:55:00,207.11,207.18,206.78,206.78,5452.0,199.5675,199.635,199.2496,199.2496,5452.0
2021-05-20 12:00:00,206.68,206.71,206.47,206.54,4492.0,199.1532,199.1821,198.9509,199.0183,4492.0
2021-05-20 12:05:00,206.54,206.57,206.15,206.29,7681.0,199.0183,199.0472,198.6425,198.7774,7681.0
2021-05-20 12:10:00,206.32,206.54,206.22,206.25,8108.0,198.8063,199.0183,198.71,198.7389,8108.0
2021-05-20 12:15:00,206.29,206.41,206.15,206.15,4773.0,198.7774,198.893,198.6425,198.6425,4773.0
2021-05-20 12:20:00,206.17,206.17,205.78,205.9,8286.0,198.6618,198.6618,198.286,198.4016,8286.0
2021-05-20 12:25:00,205.82,206.1,205.78,205.85,7781.0,198.3245,198.5943,198.286,198.3534,7781.0
2021-05-20 12:30:00,205.85,206.01,205.8,206.0,2965.0,198.3534,198.5076,198.3053,198.498,2965.0
2021-05-20 12:35:00,206.04,206.04,205.51,205.68,7088.0,198.5365,198.5365,198.0258,198.1896,7088.0
2021-05-20 12:40:00,205.74,205.84,205.61,205.61,2221.0,198.2474,198.3438,198.1222,198.1222,2221.0
2021-05-20 12:45:00,205.63,205.87,205.63,205.87,3024.0,198.1414,198.3727,198.1414,198.3727,3024.0
2021-05-20 12:50:00,205.87,206.1,205.87,206.07,3807.0,198.3727,198.5943,198.3727,198.5654,3807.0
2021-05-20 12:55:00,206.06,206.21,206.0,206.21,14767.0,198.5558,198.7003,198.498,198.7003,14767.0
2021-05-20 13:00:00,206.21,206.41,206.2,206.34,6164.0,198.7003,198.893,198.6907,198.8256,6164.0
2021-05-20 13:05:00,206.34,206.63,206.33,206.63,3258.0,198.8256,199.105,198.816,199.105,3258.0
2021-05-20 13:10:00,206.66,206.68,206.52,206.61,3868.0,199.1339,199.1532,198.999,199.0858,3868.0
2021-05-20 13:15:00,206.63,206.93,206.51,206.92,3515.0,199.105,199.3941,198.9894,199.3845,3515.0
2021-05-20 13:20:00,206.8,206.88,206.75,206.79,3645.0,199.2688,199.3459,199.2207,199.2592,3645.0
2021-05-20 13:25:00,206.79,207.04,206.78,206.86,11632.0,199.2592,199.5001,199.2496,199.3267,11632.0
2021-05-20 13:30:00,206.88,206.99,206.76,206.98,32701.0,199.3459,199.4519,199.2303,199.4423,32701.0
2021-05-20 13:35:00,206.97,207.1,206.96,207.08,4052.0,199.4326,199.5579,199.423,199.5386,4052.0
2021-05-20 13:40:00,207.15,207.19,207.04,207.16,3970.0,199.6061,199.6446,199.5001,199.6157,3970.0
2021-05-20 13:45:00,207.12,207.22,206.84,207.06,5245.0,199.5772,199.6735,199.3074,199.5194,5245.0
2021-05-20 13:50:00,207.06,207.09,206.69,206.69,3550.0,199.5194,199.5483,199.1628,199.1628,3550.0
2021-05-20 13:55:00,206.72,206.72,206.6,206.67,3143.0,199.1918,199.1918,199.0761,199.1436,3143.0
2021-05-20 14:00:00,206.63,206.89,206.62,206.69,2868.0,199.105,199.3556,199.0954,199.1628,2868.0
2021-05-20 14:05:00,206.72,206.87,206.72,206.73,5307.0,199.1918,199.3363,199.1918,199.2014,5307.0
2021-05-20 14:10:00,206.74,207.02,206.73,206.92,4133.0,199.211,199.4808,199.2014,199.3845,4133.0
2021-05-20 14:15:00,207.01,207.01,206.78,206.81,3731.0,199.4712,199.4712,199.2496,199.2785,3731.0
2021-05-20 14:20:00,206.8,206.88,206.74,206.74,4234.0,199.2688,199.3459,199.211,199.211,4234.0
2021-05-20 14:25:00,206.74,206.74,206.55,206.65,4856.0,199.211,199.211,199.0279,199.1243,4856.0
2021-05-20 14:30:00,206.64,206.65,206.48,206.53,4261.0,199.1147,199.1243,198.9605,199.0087,4261.0
2021-05-20 14:35:00,206.64,206.72,206.59,206.63,4465.0,199.1147,199.1918,199.0665,199.105,4465.0
2021-05-20 14:40:00,206.62,206.73,206.61,206.71,14953.0,199.0954,199.2014,199.0858,199.1821,14953.0
2021-05-20 14:45:00,206.72,207.01,206.71,206.95,6626.0,199.1918,199.4712,199.1821,199.4134,6626.0
2021-05-20 14:50:00,206.95,207.0,206.86,207.0,4597.0,199.4134,199.4616,199.3267,199.4616,4597.0
2021-05-20 14:55:00,207.0,207.04,206.81,206.98,5310.0,199.4616,199.5001,199.2785,199.4423,5310.0
2021-05-20 15:00:00,206.92,206.95,206.72,206.95,7283.0,199.3845,199.4134,199.1918,199.4134,7283.0
2021-05-20 15:05:00,207.0,207.02,206.87,207.01,7577.0,199.4616,199.4808,199.3363,199.4712,7577.0
2021-05-20 15:10:00,207.03,207.22,206.95,207.17,8994.0,199.4905,199.6735,199.4134,199.6254,8994.0
2021-05-20 15:15:00,207.23,207.41,207.2,207.41,6824.0,199.6832,199.8566,199.6543,199.8566,6824.0
2021-05-20 15:20:00,207.38,207.48,207.22,207.45,10531.0,199.8277,199.9241,199.6735,199.8952,10531.0
2021-05-20 15:25:00,207.45,207.87,207.45,207.81,12689.0,199.8952,200.2999,199.8952,200.2421,12689.0
2021-05-20 15:30:00,207.81,207.81,207.29,207.32,11749.0,200.2421,200.2421,199.741,199.7699,11749.0
2021-05-20 15:35:00,207.32,207.34,207.14,207.14,14552.0,199.7699,199.7892,199.5965,199.5965,14552.0
2021-05-20 15:40:00,207.14,207.23,206.76,206.83,11904.0,199.5965,199.6832,199.2303,199.2977,11904.0
2021-05-20 15:45:00,206.85,206.99,206.68,206.81,29699.0,199.317,199.4519,199.1532,199.2785,29699.0
2021-05-20 15:50:00,206.8,206.81,206.4,206.59,30070.0,199.2688,199.2785,198.8834,199.0665,30070.0
2021-05-20 15:55:00,206.59,206.59,206.05,206.28,32576.0,199.0665,199.0665,198.5462,198.7678,32576.0
2021-05-21 09:30:00,207.31,208.23,206.99,208.15,36720.0,199.7603,200.6468,199.4519,200.5697,36720.0
2021-05-21 09:35:00,207.75,209.02,207.65,209.02,23059.0,200.1842,201.408,200.0879,201.408,23059.0
2021-05-21 09:40:00,208.9,209.16,208.71,209.16,6328.0,201.2924,201.5429,201.1093,201.5429,6328.0
2021-05-21 09:45:00,209.16,209.38,209.07,209.38,10079.0,201.5429,201.7549,201.4562,201.7549,10079.0
2021-05-21 09:50:00,209.49,209.68,208.83,209.21,7443.0,201.8609,202.044,201.2249,201.5911,7443.0
2021-05-21 09:55:00,209.18,210.1,209.18,209.98,13290.0,201.5622,202.4487,201.5622,202.333,13290.0
2021-05-21 10:00:00,209.74,209.95,209.24,209.24,9355.0,202.1018,202.3041,201.62,201.62,9355.0
2021-05-21 10:05:00,209.37,209.85,209.23,209.85,9057.0,201.7452,202.2078,201.6103,202.2078,9057.0
2021-05-21 10:10:00,209.99,210.04,209.25,209.33,4509.0,202.3427,202.3908,201.6296,201.7067,4509.0
2021-05-21 10:15:00,209.32,209.48,209.17,209.32,3279.0,201.6971,201.8512,201.5525,201.6971,3279.0
2021-05-21 10:20:00,209.28,209.28,208.66,208.88,6500.0,201.6585,201.6585,201.0611,201.2731,6500.0
2021-05-21 10:25:00,208.88,209.23,208.73,209.03,3961.0,201.2731,201.6103,201.1286,201.4176,3961.0
2021-05-21 10:30:00,208.92,209.32,208.92,209.32,4543.0,201.3116,201.6971,201.3116,201.6971,4543.0
2021-05-21 10:35:00,209.4,209.4,209.13,209.14,6459.0,201.7742,201.7742,201.514,201.5236,6459.0
2021-05-21 10:40:00,209.19,209.38,209.19,209.36,4094.0,201.5718,201.7549,201.5718,201.7356,4094.0
2021-05-21 10:45:00,209.27,209.45,209.19,209.4,3068.0,201.6489,201.8223,201.5718,201.7742,3068.0
2021-05-21 10:50:00,209.38,209.53,209.17,209.17,3721.0,201.7549,201.8994,201.5525,201.5525,3721.0
2021-05-21 10:55:00,209.14,209.63,209.14,209.57,5181.0,201.5236,201.9958,201.5236,201.938,5181.0
2021-05-21 11:00:00,209.47,209.64,209.29,209.46,4384.0,201.8416,202.0054,201.6682,201.832,4384.0
2021-05-21 11:05:00,209.45,209.63,209.36,209.53,4723.0,201.8223,201.9958,201.7356,201.8994,4723.0
2021-05-21 11:10:00,209.48,209.48,209.1,209.13,4232.0,201.8512,201.8512,201.4851,201.514,4232.0
2021-05-21 11:15:00,209.21,209.24,208.85,208.85,5218.0,201.5911,201.62,201.2442,201.2442,5218.0
2021-05-21 11:20:00,208.85,209.07,208.83,208.85,3476.0,201.2442,201.4562,201.2249,201.2442,3476.0
2021-05-21 11:25:00,208.92,208.92,208.63,208.63,4120.0,201.3116,201.3116,201.0322,201.0322,4120.0
2021-05-21 11:30:00,208.55,208.84,208.48,208.58,5288.0,200.9551,201.2345,200.8877,200.984,5288.0
2021-05-21 11:35:00,208.65,208.65,208.32,208.42,4724.0,201.0515,201.0515,200.7335,200.8298,4724.0
2021-05-21 11:40:00,208.31,208.54,208.25,208.32,6550.0,200.7238,200.9455,200.666,200.7335,6550.0
2021-05-21 11:45:00,208.3,208.38,208.14,208.14,4700.0,200.7142,200.7913,200.56,200.56,4700.0
2021-05-21 11:50:00,208.14,208.3,207.97,207.97,3995.0,200.56,200.7142,200.3962,200.3962,3995.0
2021-05-21 11:55:00,208.01,208.11,207.79,207.79,5408.0,200.4348,200.5311,200.2228,200.2228,5408.0
2021-05-21 12:00:00,207.7,207.75,207.53,207.68,4358.0,200.1361,200.1842,199.9723,200.1168,4358.0
2021-05-21 12:05:00,207.7,207.74,207.12,207.18,7574.0,200.1361,200.1746,199.5772,199.635,7574.0
2021-05-21 12:10:00,207.17,207.44,207.04,207.31,4271.0,199.6254,199.8855,199.5001,199.7603,4271.0
2021-05-21 12:15:00,207.31,207.4,207.17,207.28,7077.0,199.7603,199.847,199.6254,199.7314,7077.0
2021-05-21 12:20:00,207.25,207.33,207.21,207.31,4633.0,199.7025,199.7795,199.6639,199.7603,4633.0
2021-05-21 12:25:00,207.22,207.25,206.95,206.96,12375.0,199.6735,199.7025,199.4134,199.423,12375.0
2021-05-21 12:30:00,207.01,207.1,207.01,207.04,3685.0,199.4712,199.5579,199.4712,199.5001,3685.0
2021-05-21 12:35:00,207.07,207.07,206.72,206.83,7093.0,199.529,199.529,199.1918,199.2977,7093.0
2021-05-21 12:40:00,206.81,207.19,206.8,207.14,4578.0,199.2785,199.6446,199.2688,199.5965,4578.0
2021-05-21 12:45:00,207.17,207.17,206.77,206.82,4512.0,199.6254,199.6254,199.2399,199.2881,4512.0
2021-05-21 12:50:00,206.85,206.85,206.71,206.71,3207.0,199.317,199.317,199.1821,199.1821,3207.0
2021-05-21 12:55:00,206.66,206.7,206.2,206.36,4445.0,199.1339,199.1725,198.6907,198.8449,4445.0
2021-05-21 13:00:00,206.36,206.58,206.26,206.56,3711.0,198.8449,199.0569,198.7485,199.0376,3711.0
2021-05-21 13:05:00,206.57,206.73,206.56,206.72,9247.0,199.0472,199.2014,199.0376,199.1918,9247.0
2021-05-21 13:10:00,206.71,206.86,206.71,206.76,2807.0,199.1821,199.3267,199.1821,199.2303,2807.0
2021-05-21 13:15:00,206.72,206.74,206.58,206.64,3320.0,199.1918,199.211,199.0569,199.1147,3320.0
2021-05-21 13:20:00,206.67,206.93,206.64,206.8,4397.0,199.1436,199.3941,199.1147,199.2688,4397.0
2021-05-21 13:25:00,206.8,207.0,206.77,206.93,3808.0,199.2688,199.4616,199.2399,199.3941,3808.0
2021-05-21 13:30:00,206.93,206.93,206.83,206.89,4100.0,199.3941,199.3941,199.2977,199.3556,4100.0
2021-05-21 13:35:00,206.89,207.22,206.82,207.16,2910.0,199.3556,199.6735,199.2881,199.6157,2910.0
2021-05-21 13:40:00,207.16,207.16,206.82,206.96,3726.0,199.6157,199.6157,199.2881,199.423,3726.0
2021-05-21 13:45:00,206.97,206.97,206.8,206.85,3764.0,199.4326,199.4326,199.2688,199.317,3764.0
2021-05-21 13:50:00,206.81,206.89,206.75,206.76,3183.0,199.2785,199.3556,199.2207,199.2303,3183.0
2021-05-21 13:55:00,206.83,207.09,206.82,207.08,3718.0,199.2977,199.5483,199.2881,199.5386,3718.0
2021-05-21 14:00:00,207.0,207.04,206.74,206.8,5168.0,199.4616,199.5001,199.211,199.2688,5168.0
2021-05-21 14:05:00,206.87,206.96,206.64,206.89,3335.0,199.3363,199.423,199.1147,199.3556,3335.0
2021-05-21 14:10:00,206.82,206.82,206.67,206.67,2506.0,199.2881,199.2881,199.1436,199.1436,2506.0
2021-05-21 14:15:00,206.67,206.79,206.58,206.7,5645.0,199.1436,199.2592,199.0569,199.1725,5645.0
2021-05-21 14:20:00,206.65,206.73,206.53,206.71,5101.0,199.1243,199.2014,199.0087,199.1821,5101.0
2021-05-21 14:25:00,206.66,206.68,206.52,206.59,3230.0,199.1339,199.1532,198.999,199.0665,3230.0
2021-05-21 14:30:00,206.56,206.68,206.52,206.6,5133.0,199.0376,199.1532,198.999,199.0761,5133.0
2021-05-21 14:35:00,206.55,206.57,206.18,206.27,6697.0,199.0279,199.0472,198.6714,198.7581,6697.0
2021-05-21 14:40:00,206.29,206.29,206.13,206.26,5014.0,198.7774,198.7774,198.6232,198.7485,5014.0
2021-05-21 14:45:00,206.33,206.52,206.33,206.47,5768.0,198.816,198.999,198.816,198.9509,5768.0
2021-05-21 14:50:00,206.46,206.7,206.34,206.59,9503.0,198.9412,199.1725,198.8256,199.0665,9503.0
2021-05-21 14:55:00,206.6,206.65,206.46,206.5,6127.0,199.0761,199.1243,198.9412,198.9798,6127.0
2021-05-21 15:00:00,206.47,206.58,206.39,206.58,7531.0,198.9509,199.0569,198.8738,199.0569,7531.0
2021-05-21 15:05:00,206.62,206.69,206.52,206.53,4015.0,199.0954,199.1628,198.999,199.0087,4015.0
2021-05-21 15:10:00,206.52,206.66,206.52,206.55,5210.0,198.999,199.1339,198.999,199.0279,5210.0
2021-05-21 15:15:00,206.56,206.88,206.56,206.85,5519.0,199.0376,199.3459,199.0376,199.317,5519.0
2021-05-21 15:20:00,206.88,207.0,206.78,206.93,6774.0,199.3459,199.4616,199.2496,199.3941,6774.0
2021-05-21 15:25:00,206.98,207.04,206.84,207.04,7847.0,199.4423,199.5001,199.3074,199.5001,7847.0
2021-05-21 15:30:00,207.04,207.05,206.76,206.76,6958.0,199.5001,199.5097,199.2303,199.2303,6958.0
2021-05-21 15:35:00,206.82,206.96,206.76,206.91,10796.0,199.2881,199.423,199.2303,199.3748,10796.0
2021-05-21 15:40:00,206.93,206.96,206.61,206.61,8993.0,199.3941,199.423,199.0858,199.0858,8993.0
2021-05-21 15:45:00,206.59,206.59,206.26,206.55,26762.0,199.0665,199.0665,198.7485,199.0279,26762.0
2021-05-21 15:50:00,206.54,206.71,206.44,206.57,20091.0,199.0183,199.1821,198.9219,199.0472,20091.0
2021-05-21 15:55:00,206.56,206.63,206.19,206.36,37852.0,199.0376,199.105,198.6811,198.8449,37852.0
2021-05-24 09:30:00,208.19,208.19,207.08,207.14,15434.0,200.6082,200.6082,199.5386,199.5965,15434.0
2021-05-24 09:35:00,207.47,207.47,206.53,206.53,7726.0,199.9144,199.9144,199.0087,199.0087,7726.0
2021-05-24 09:40:00,206.53,207.25,206.09,206.55,10544.0,199.0087,199.7025,198.5847,199.0279,10544.0
2021-05-24 09:45:00,206.86,207.31,206.62,207.15,5190.0,199.3267,199.7603,199.0954,199.6061,5190.0
2021-05-24 09:50:00,207.15,207.18,206.62,207.16,4144.0,199.6061,199.635,199.0954,199.6157,4144.0
2021-05-24 09:55:00,206.98,207.18,206.9,206.9,6849.0,199.4423,199.635,199.3652,199.3652,6849.0
2021-05-24 10:00:00,206.9,207.25,206.77,207.24,5787.0,199.3652,199.7025,199.2399,199.6928,5787.0
2021-05-24 10:05:00,207.25,207.25,206.81,207.02,3500.0,199.7025,199.7025,199.2785,199.4808,3500.0
2021-05-24 10:10:00,207.01,207.01,206.52,206.85,6024.0,199.4712,199.4712,198.999,199.317,6024.0
2021-05-24 10:15:00,206.88,207.19,206.71,207.18,4872.0,199.3459,199.6446,199.1821,199.635,4872.0
2021-05-24 10:20:00,207.2,207.23,206.97,207.0,3913.0,199.6543,199.6832,199.4326,199.4616,3913.0
2021-05-24 10:25:00,206.94,207.22,206.93,207.1,5251.0,199.4037,199.6735,199.3941,199.5579,5251.0
2021-05-24 10:30:00,207.1,207.41,206.99,207.41,5960.0,199.5579,199.8566,199.4519,199.8566,5960.0
2021-05-24 10:35:00,207.4,207.56,207.28,207.48,4276.0,199.847,200.0012,199.7314,199.9241,4276.0
2021-05-24 10:40:00,207.48,207.52,207.36,207.36,3769.0,199.9241,199.9626,199.8084,199.8084,3769.0
2021-05-24 10:45:00,207.37,207.52,207.25,207.52,4899.0,199.8181,199.9626,199.7025,199.9626,4899.0
2021-05-24 10:50:00,207.59,207.84,207.58,207.66,6362.0,200.0301,200.271,200.0204,200.0975,6362.0
2021-05-24 10:55:00,207.6,207.67,207.52,207.58,3985.0,200.0397,200.1072,199.9626,200.0204,3985.0
2021-05-24 11:00:00,207.55,207.71,207.48,207.48,5050.0,199.9915,200.1457,199.9241,199.9241,5050.0
2021-05-24 11:05:00,207.48,207.66,207.43,207.66,3255.0,199.9241,200.0975,199.8759,200.0975,3255.0
2021-05-24 11:10:00,207.67,207.67,207.27,207.31,5900.0,200.1072,200.1072,199.7217,199.7603,5900.0
2021-05-24 11:15:00,207.27,207.27,207.03,207.21,4873.0,199.7217,199.7217,199.4905,199.6639,4873.0
2021-05-24 11:20:00,207.2,207.56,207.2,207.52,5120.0,199.6543,200.0012,199.6543,199.9626,5120.0
2021-05-24 11:25:00,207.56,207.77,207.54,207.7,2873.0,200.0012,200.2035,199.9819,200.1361,2873.0
2021-05-24 11:30:00,207.77,207.78,207.69,207.78,3353.0,200.2035,200.2132,200.1264,200.2132,3353.0
2021-05-24 11:35:00,207.8,207.82,207.44,207.52,1834.0,200.2324,200.2517,199.8855,199.9626,1834.0
2021-05-24 11:40:00,207.53,207.67,207.52,207.63,3192.0,199.9723,200.1072,199.9626,200.0686,3192.0
2021-05-24 11:45:00,207.53,207.61,207.3,207.3,3049.0,199.9723,200.0493,199.7506,199.7506,3049.0
2021-05-24 11:50:00,207.36,207.36,207.16,207.31,4748.0,199.8084,199.8084,199.6157,199.7603,4748.0
2021-05-24 11:55:00,207.3,207.33,207.05,207.09,3317.0,199.7506,199.7795,199.5097,199.5483,3317.0
2021-05-24 12:00:00,207.09,207.12,206.91,206.94,4822.0,199.5483,199.5772,199.3748,199.4037,4822.0
2021-05-24 12:05:00,207.0,207.29,206.93,207.28,9831.0,199.4616,199.741,199.3941,199.7314,9831.0
2021-05-24 12:10:00,207.3,207.58,207.3,207.58,4973.0,199.7506,200.0204,199.7506,200.0204,4973.0
2021-05-24 12:15:00,207.58,207.66,207.46,207.46,3390.0,200.0204,200.0975,199.9048,199.9048,3390.0
2021-05-24 12:20:00,207.46,207.55,207.44,207.52,3331.0,199.9048,199.9915,199.8855,199.9626,3331.0
2021-05-24 12:25:00,207.48,207.51,207.22,207.25,5561.0,199.9241,199.953,199.6735,199.7025,5561.0
2021-05-24 12:30:00,207.27,207.43,207.24,207.4,4543.0,199.7217,199.8759,199.6928,199.847,4543.0
2021-05-24 12:35:00,207.49,207.66,207.48,207.49,4886.0,199.9337,200.0975,199.9241,199.9337,4886.0
2021-05-24 12:40:00,207.49,207.63,207.44,207.55,6412.0,199.9337,200.0686,199.8855,199.9915,6412.0
2021-05-24 12:45:00,207.61,207.69,207.6,207.67,3042.0,200.0493,200.1264,200.0397,200.1072,3042.0
2021-05-24 12:50:00,207.73,207.9,207.66,207.7,3166.0,200.165,200.3288,200.0975,200.1361,3166.0
2021-05-24 12:55:00,207.65,207.71,207.6,207.61,2878.0,200.0879,200.1457,200.0397,200.0493,2878.0
2021-05-24 13:00:00,207.65,207.67,207.48,207.67,3310.0,200.0879,200.1072,199.9241,200.1072,3310.0
2021-05-24 13:05:00,207.73,207.73,207.35,207.44,4722.0,200.165,200.165,199.7988,199.8855,4722.0
2021-05-24 13:10:00,207.49,207.5,207.35,207.35,2423.0,199.9337,199.9433,199.7988,199.7988,2423.0
2021-05-24 13:15:00,207.37,207.4,207.25,207.25,5365.0,199.8181,199.847,199.7025,199.7025,5365.0
2021-05-24 13:20:00,207.28,207.43,207.22,207.35,3613.0,199.7314,199.8759,199.6735,199.7988,3613.0
2021-05-24 13:25:00,207.36,207.41,207.25,207.41,7349.0,199.8084,199.8566,199.7025,199.8566,7349.0
2021-05-24 13:30:00,207.4,207.64,207.4,207.51,9063.0,199.847,200.0782,199.847,199.953,9063.0
2021-05-24 13:35:00,207.47,207.48,207.39,207.39,3943.0,199.9144,199.9241,199.8374,199.8374,3943.0
2021-05-24 13:40:00,207.38,207.6,207.38,207.55,3645.0,199.8277,200.0397,199.8277,199.9915,3645.0
2021-05-24 13:45:00,207.54,207.54,207.39,207.46,6385.0,199.9819,199.9819,199.8374,199.9048,6385.0
2021-05-24 13:50:00,207.46,207.46,207.3,207.38,4608.0,199.9048,199.9048,199.7506,199.8277,4608.0
2021-05-24 13:55:00,207.38,207.45,207.32,207.4,7776.0,199.8277,199.8952,199.7699,199.847,7776.0
2021-05-24 14:00:00,207.43,207.59,207.29,207.36,6514.0,199.8759,200.0301,199.741,199.8084,6514.0
2021-05-24 14:05:00,207.35,207.43,207.23,207.23,4105.0,199.7988,199.8759,199.6832,199.6832,4105.0
2021-05-24 14:10:00,207.24,207.39,207.23,207.29,4910.0,199.6928,199.8374,199.6832,199.741,4910.0
2021-05-24 14:15:00,207.37,207.39,207.27,207.32,7676.0,199.8181,199.8374,199.7217,199.7699,7676.0
2021-05-24 14:20:00,207.32,207.34,207.05,207.09,4400.0,199.7699,199.7892,199.5097,199.5483,4400.0
2021-05-24 14:25:00,207.1,207.3,207.01,207.25,5070.0,199.5579,199.7506,199.4712,199.7025,5070.0
2021-05-24 14:30:00,207.27,207.42,207.17,207.25,12407.0,199.7217,199.8663,199.6254,199.7025,12407.0
2021-05-24 14:35:00,207.25,207.35,207.23,207.26,3924.0,199.7025,199.7988,199.6832,199.7121,3924.0
2021-05-24 14:40:00,207.23,207.47,207.22,207.4,4781.0,199.6832,199.9144,199.6735,199.847,4781.0
2021-05-24 14:45:00,207.38,207.46,207.35,207.46,4701.0,199.8277,199.9048,199.7988,199.9048,4701.0
2021-05-24 14:50:00,207.48,207.48,207.36,207.36,4313.0,199.9241,199.9241,199.8084,199.8084,4313.0
2021-05-24 14:55:00,207.37,207.57,207.32,207.36,6142.0,199.8181,200.0108,199.7699,199.8084,6142.0
2021-05-24 15:00:00,207.36,207.41,207.32,207.39,4798.0,199.8084,199.8566,199.7699,199.8374,4798.0
2021-05-24 15:05:00,207.38,207.5,207.37,207.42,4470.0,199.8277,199.9433,199.8181,199.8663,4470.0
2021-05-24 15:10:00,207.44,207.52,207.36,207.36,6824.0,199.8855,199.9626,199.8084,199.8084,6824.0
2021-05-24 15:15:00,207.34,207.35,207.25,207.31,8424.0,199.7892,199.7988,199.7025,199.7603,8424.0
2021-05-24 15:20:00,207.3,207.44,207.26,207.42,7030.0,199.7506,199.8855,199.7121,199.8663,7030.0
2021-05-24 15:25:00,207.42,207.53,207.37,207.48,8638.0,199.8663,199.9723,199.8181,199.9241,8638.0
2021-05-24 15:30:00,207.45,207.56,207.26,207.27,8651.0,199.8952,200.0012,199.7121,199.7217,8651.0
2021-05-24 15:35:00,207.25,207.29,207.11,207.19,10502.0,199.7025,199.741,199.5675,199.6446,10502.0
2021-05-24 15:40:00,207.13,207.17,206.71,206.9,10867.0,199.5868,199.6254,199.1821,199.3652,10867.0
2021-05-24 15:45:00,206.86,207.12,206.83,207.03,14462.0,199.3267,199.5772,199.2977,199.4905,14462.0
2021-05-24 15:50:00,207.01,207.01,205.06,206.28,118791.0,199.4712,199.4712,197.5922,198.7678,118791.0
2021-05-24 15:55:00,206.28,206.61,206.07,206.12,63962.0,198.7678,199.0858,198.5654,198.6136,63962.0
2021-05-25 09:30:00,207.29,208.91,206.58,208.91,20287.0,199.741,201.302,199.0569,201.302,20287.0
2021-05-25 09:35:00,208.6,208.94,208.08,208.8,10877.0,201.0033,201.3309,200.5022,201.196,10877.0
2021-05-25 09:40:00,208.73,209.08,207.97,208.47,9135.0,201.1286,201.4658,200.3962,200.878,9135.0
2021-05-25 09:45:00,208.49,208.74,208.35,208.43,8328.0,200.8973,201.1382,200.7624,200.8395,8328.0
2021-05-25 09:50:00,208.34,208.52,207.92,207.92,10389.0,200.7528,200.9262,200.3481,200.3481,10389.0
2021-05-25 09:55:00,208.05,208.3,207.63,207.84,6401.0,200.4733,200.7142,200.0686,200.271,6401.0
2021-05-25 10:00:00,207.84,208.34,207.45,207.49,12449.0,200.271,200.7528,199.8952,199.9337,12449.0
2021-05-25 10:05:00,207.49,207.61,207.29,207.61,9257.0,199.9337,200.0493,199.741,200.0493,9257.0
2021-05-25 10:10:00,207.66,207.95,207.55,207.83,9755.0,200.0975,200.377,199.9915,200.2613,9755.0
2021-05-25 10:15:00,207.98,207.99,207.43,207.9,12678.0,200.4059,200.4155,199.8759,200.3288,12678.0
2021-05-25 10:20:00,207.94,208.23,207.94,208.14,7064.0,200.3673,200.6468,200.3673,200.56,7064.0
2021-05-25 10:25:00,208.01,208.49,208.01,208.49,6481.0,200.4348,200.8973,200.4348,200.8973,6481.0
2021-05-25 10:30:00,208.77,209.04,208.51,208.78,9050.0,201.1671,201.4273,200.9166,201.1767,9050.0
2021-05-25 10:35:00,208.76,208.95,208.33,208.95,7683.0,201.1575,201.3405,200.7431,201.3405,7683.0
2021-05-25 10:40:00,208.83,209.13,208.75,209.08,8844.0,201.2249,201.514,201.1478,201.4658,8844.0
2021-05-25 10:45:00,209.01,209.13,208.59,208.62,6045.0,201.3984,201.514,200.9937,201.0226,6045.0
2021-05-25 10:50:00,208.61,208.89,208.55,208.77,9967.0,201.0129,201.2827,200.9551,201.1671,9967.0
2021-05-25 10:55:00,208.73,208.84,208.53,208.64,6695.0,201.1286,201.2345,200.9358,201.0418,6695.0
2021-05-25 11:00:00,208.68,208.68,208.35,208.56,9215.0,201.0804,201.0804,200.7624,200.9647,9215.0
2021-05-25 11:05:00,208.49,208.86,208.3,208.72,10197.0,200.8973,201.2538,200.7142,201.1189,10197.0
2021-05-25 11:10:00,208.72,209.14,208.61,208.95,10351.0,201.1189,201.5236,201.0129,201.3405,10351.0
2021-05-25 11:15:00,208.94,209.13,208.81,209.0,8643.0,201.3309,201.514,201.2056,201.3887,8643.0
2021-05-25 11:20:00,208.88,209.07,208.8,208.95,8325.0,201.2731,201.4562,201.196,201.3405,8325.0
2021-05-25 11:25:00,208.95,209.08,208.83,209.03,6915.0,201.3405,201.4658,201.2249,201.4176,6915.0
2021-05-25 11:30:00,209.05,209.19,208.99,209.04,10183.0,201.4369,201.5718,201.3791,201.4273,10183.0
2021-05-25 11:35:00,209.11,209.54,209.09,209.48,9215.0,201.4947,201.9091,201.4754,201.8512,9215.0
2021-05-25 11:40:00,209.38,209.84,209.38,209.82,6636.0,201.7549,202.1981,201.7549,202.1789,6636.0
2021-05-25 11:45:00,209.85,209.88,209.3,209.3,8508.0,202.2078,202.2367,201.6778,201.6778,8508.0
2021-05-25 11:50:00,209.3,209.43,209.11,209.27,7332.0,201.6778,201.8031,201.4947,201.6489,7332.0
2021-05-25 11:55:00,209.31,209.48,209.26,209.33,8235.0,201.6874,201.8512,201.6393,201.7067,8235.0
2021-05-25 12:00:00,209.39,209.53,209.29,209.41,7893.0,201.7645,201.8994,201.6682,201.7838,7893.0
2021-05-25 12:05:00,209.4,209.61,209.36,209.61,6600.0,201.7742,201.9765,201.7356,201.9765,6600.0
2021-05-25 12:10:00,209.72,209.72,209.42,209.49,7114.0,202.0825,202.0825,201.7934,201.8609,7114.0
2021-05-25 12:15:00,209.5,209.75,209.5,209.75,5230.0,201.8705,202.1114,201.8705,202.1114,5230.0
2021-05-25 12:20:00,209.74,209.82,209.59,209.6,5286.0,202.1018,202.1789,201.9572,201.9669,5286.0
2021-05-25 12:25:00,209.61,209.85,209.54,209.76,5318.0,201.9765,202.2078,201.9091,202.121,5318.0
2021-05-25 12:30:00,209.65,209.74,209.3,209.45,7931.0,202.015,202.1018,201.6778,201.8223,7931.0
2021-05-25 12:35:00,209.45,209.6,209.37,209.56,10026.0,201.8223,201.9669,201.7452,201.9283,10026.0
2021-05-25 12:40:00,209.57,209.65,209.48,209.59,3300.0,201.938,202.015,201.8512,201.9572,3300.0
2021-05-25 12:45:00,209.59,209.65,209.53,209.62,2823.0,201.9572,202.015,201.8994,201.9861,2823.0
2021-05-25 12:50:00,209.62,209.65,209.42,209.5,6372.0,201.9861,202.015,201.7934,201.8705,6372.0
2021-05-25 12:55:00,209.57,209.71,209.5,209.71,18456.0,201.938,202.0729,201.8705,202.0729,18456.0
2021-05-25 13:00:00,209.77,209.8,209.58,209.71,8700.0,202.1307,202.1596,201.9476,202.0729,8700.0
2021-05-25 13:05:00,209.71,209.9,209.7,209.9,1193.0,202.0729,202.2559,202.0632,202.2559,1193.0
2021-05-25 13:10:00,209.9,210.04,209.83,210.0,12652.0,202.2559,202.3908,202.1885,202.3523,12652.0
2021-05-25 13:15:00,210.04,210.13,209.99,210.07,7798.0,202.3908,202.4776,202.3427,202.4198,7798.0
2021-05-25 13:20:00,210.07,210.35,209.99,210.25,10080.0,202.4198,202.6896,202.3427,202.5932,10080.0
2021-05-25 13:25:00,210.26,210.36,210.22,210.29,8794.0,202.6028,202.6992,202.5643,202.6317,8794.0
2021-05-25 13:30:00,210.31,210.39,210.24,210.36,10331.0,202.651,202.7281,202.5836,202.6992,10331.0
2021-05-25 13:35:00,210.36,210.38,210.16,210.29,20727.0,202.6992,202.7185,202.5065,202.6317,20727.0
2021-05-25 13:40:00,210.25,210.38,210.16,210.32,28502.0,202.5932,202.7185,202.5065,202.6606,28502.0
2021-05-25 13:45:00,210.33,210.6,210.23,210.53,21043.0,202.6703,202.9305,202.5739,202.863,21043.0
2021-05-25 13:50:00,210.5,210.52,210.02,210.25,16418.0,202.8341,202.8534,202.3716,202.5932,16418.0
2021-05-25 13:55:00,210.26,210.36,210.23,210.32,22403.0,202.6028,202.6992,202.5739,202.6606,22403.0
2021-05-25 14:00:00,210.36,210.37,210.21,210.34,20522.0,202.6992,202.7088,202.5547,202.6799,20522.0
2021-05-25 14:05:00,210.39,210.67,210.39,210.65,15467.0,202.7281,202.9979,202.7281,202.9786,15467.0
2021-05-25 14:10:00,210.67,210.67,210.44,210.59,20723.0,202.9979,202.9979,202.7763,202.9208,20723.0
2021-05-25 14:15:00,210.56,210.62,210.42,210.61,12981.0,202.8919,202.9497,202.757,202.9401,12981.0
2021-05-25 14:20:00,210.6,210.65,210.58,210.6,13695.0,202.9305,202.9786,202.9112,202.9305,13695.0
2021-05-25 14:25:00,210.6,211.01,210.57,211.0,31705.0,202.9305,203.3255,202.9015,203.3159,31705.0
2021-05-25 14:30:00,210.99,211.17,210.96,210.99,21771.0,203.3062,203.4797,203.2773,203.3062,21771.0
2021-05-25 14:35:00,211.0,211.08,210.9,211.0,27317.0,203.3159,203.393,203.2195,203.3159,27317.0
2021-05-25 14:40:00,211.0,211.14,210.94,211.05,28025.0,203.3159,203.4508,203.2581,203.3641,28025.0
2021-05-25 14:45:00,211.02,211.02,210.66,210.93,41533.0,203.3352,203.3352,202.9883,203.2484,41533.0
2021-05-25 14:50:00,210.93,210.93,210.17,210.27,11206.0,203.2484,203.2484,202.5161,202.6125,11206.0
2021-05-25 14:55:00,210.25,210.36,210.05,210.12,7672.0,202.5932,202.6992,202.4005,202.4679,7672.0
2021-05-25 15:00:00,210.13,210.23,210.0,210.13,11617.0,202.4776,202.5739,202.3523,202.4776,11617.0
2021-05-25 15:05:00,210.16,210.28,210.12,210.25,16253.0,202.5065,202.6221,202.4679,202.5932,16253.0
2021-05-25 15:10:00,210.21,210.54,210.12,210.53,11992.0,202.5547,202.8726,202.4679,202.863,11992.0
2021-05-25 15:15:00,210.54,210.84,210.47,210.74,15746.0,202.8726,203.1617,202.8052,203.0654,15746.0
2021-05-25 15:20:00,210.73,211.1,210.71,210.81,38564.0,203.0557,203.4122,203.0364,203.1328,38564.0
2021-05-25 15:25:00,210.82,210.84,210.4,210.45,44033.0,203.1424,203.1617,202.7377,202.7859,44033.0
2021-05-25 15:30:00,210.45,210.97,210.29,210.47,51472.0,202.7859,203.287,202.6317,202.8052,51472.0
2021-05-25 15:35:00,210.5,210.65,210.4,210.56,27248.0,202.8341,202.9786,202.7377,202.8919,27248.0
2021-05-25 15:40:00,210.56,210.64,210.01,210.23,28999.0,202.8919,202.969,202.3619,202.5739,28999.0
2021-05-25 15:45:00,210.2,210.56,210.19,210.53,21453.0,202.545,202.8919,202.5354,202.863,21453.0
2021-05-25 15:50:00,210.5,210.65,210.06,210.37,71444.0,202.8341,202.9786,202.4101,202.7088,71444.0
2021-05-25 15:55:00,210.43,210.67,210.2,210.21,134423.0,202.7666,202.9979,202.545,202.5547,134423.0
2021-05-26 09:30:00,210.2,211.24,209.83,211.16,18446.0,202.545,203.5471,202.1885,203.4701,18446.0
2021-05-26 09:35:00,211.27,211.3,210.35,210.8,15257.0,203.5761,203.605,202.6896,203.1232,15257.0
2021-05-26 09:40:00,210.8,211.25,210.52,210.71,21645.0,203.1232,203.5568,202.8534,203.0364,21645.0
2021-05-26 09:45:00,210.71,210.87,210.3,210.62,14727.0,203.0364,203.1906,202.6414,202.9497,14727.0
2021-05-26 09:50:00,210.62,212.23,210.62,212.23,20479.0,202.9497,204.5011,202.9497,204.5011,20479.0
2021-05-26 09:55:00,212.11,212.36,211.9,212.06,22756.0,204.3855,204.6264,204.1831,204.3373,22756.0
2021-05-26 10:00:00,212.13,212.44,211.85,212.44,14138.0,204.4047,204.7034,204.1349,204.7034,14138.0
2021-05-26 10:05:00,212.53,212.92,212.37,212.86,18378.0,204.7902,205.166,204.636,205.1081,18378.0
2021-05-26 10:10:00,212.88,213.03,212.66,212.66,10302.0,205.1274,205.272,204.9154,204.9154,10302.0
2021-05-26 10:15:00,212.64,212.81,212.43,212.81,12548.0,204.8962,205.06,204.6938,205.06,12548.0
2021-05-26 10:20:00,212.81,213.3,212.79,213.3,14249.0,205.06,205.5321,205.0407,205.5321,14249.0
2021-05-26 10:25:00,213.31,213.64,213.11,213.37,16853.0,205.5418,205.8597,205.349,205.5996,16853.0
2021-05-26 10:30:00,213.37,213.41,212.8,212.93,13928.0,205.5996,205.6381,205.0503,205.1756,13928.0
2021-05-26 10:35:00,212.86,213.0,212.58,212.91,10310.0,205.1081,205.2431,204.8383,205.1563,10310.0
2021-05-26 10:40:00,212.92,213.26,212.92,213.06,15929.0,205.166,205.4936,205.166,205.3009,15929.0
2021-05-26 10:45:00,213.02,213.26,212.85,213.13,11081.0,205.2623,205.4936,205.0985,205.3683,11081.0
2021-05-26 10:50:00,213.21,213.23,212.89,213.04,11157.0,205.4454,205.4647,205.1371,205.2816,11157.0
2021-05-26 10:55:00,212.99,213.06,212.68,212.8,18627.0,205.2334,205.3009,204.9347,205.0503,18627.0
2021-05-26 11:00:00,212.84,213.26,212.82,213.23,11457.0,205.0889,205.4936,205.0696,205.4647,11457.0
2021-05-26 11:05:00,213.24,213.58,213.22,213.31,9530.0,205.4743,205.8019,205.455,205.5418,9530.0
2021-05-26 11:10:00,213.24,213.26,212.92,212.99,8298.0,205.4743,205.4936,205.166,205.2334,8298.0
2021-05-26 11:15:00,213.03,213.08,212.68,212.88,12818.0,205.272,205.3201,204.9347,205.1274,12818.0
2021-05-26 11:20:00,212.81,212.87,212.69,212.72,6559.0,205.06,205.1178,204.9443,204.9732,6559.0
2021-05-26 11:25:00,212.72,213.03,212.66,212.92,15729.0,204.9732,205.272,204.9154,205.166,15729.0
2021-05-26 11:30:00,212.97,213.08,212.68,212.96,6967.0,205.2141,205.3201,204.9347,205.2045,6967.0
2021-05-26 11:35:00,213.0,213.28,213.0,213.18,8684.0,205.2431,205.5129,205.2431,205.4165,8684.0
2021-05-26 11:40:00,213.18,213.24,213.07,213.07,5825.0,205.4165,205.4743,205.3105,205.3105,5825.0
2021-05-26 11:45:00,213.08,213.26,213.01,213.04,6237.0,205.3201,205.4936,205.2527,205.2816,6237.0
2021-05-26 11:50:00,213.05,213.05,212.79,212.86,8674.0,205.2912,205.2912,205.0407,205.1081,8674.0
2021-05-26 11:55:00,212.84,213.03,212.68,212.68,20637.0,205.0889,205.272,204.9347,204.9347,20637.0
2021-05-26 12:00:00,212.73,213.06,212.68,213.03,8480.0,204.9829,205.3009,204.9347,205.272,8480.0
2021-05-26 12:05:00,213.08,213.48,213.08,213.39,7309.0,205.3201,205.7056,205.3201,205.6188,7309.0
2021-05-26 12:10:00,213.34,213.41,213.16,213.34,5802.0,205.5707,205.6381,205.3972,205.5707,5802.0
2021-05-26 12:15:00,213.35,213.41,213.22,213.3,6287.0,205.5803,205.6381,205.455,205.5321,6287.0
2021-05-26 12:20:00,213.25,213.28,213.11,213.11,2898.0,205.4839,205.5129,205.349,205.349,2898.0
2021-05-26 12:25:00,213.14,213.16,212.82,212.82,3121.0,205.378,205.3972,205.0696,205.0696,3121.0
2021-05-26 12:30:00,212.85,213.03,212.85,212.96,5388.0,205.0985,205.272,205.0985,205.2045,5388.0
2021-05-26 12:35:00,212.94,212.96,212.84,212.89,6306.0,205.1852,205.2045,205.0889,205.1371,6306.0
2021-05-26 12:40:00,212.89,212.92,212.72,212.72,3667.0,205.1371,205.166,204.9732,204.9732,3667.0
2021-05-26 12:45:00,212.67,213.07,212.64,213.03,6321.0,204.9251,205.3105,204.8962,205.272,6321.0
2021-05-26 12:50:00,213.03,213.14,213.01,213.09,3697.0,205.272,205.378,205.2527,205.3298,3697.0
2021-05-26 12:55:00,213.05,213.06,212.92,212.92,3269.0,205.2912,205.3009,205.166,205.166,3269.0
2021-05-26 13:00:00,212.88,212.94,212.7,212.81,4926.0,205.1274,205.1852,204.954,205.06,4926.0
2021-05-26 13:05:00,212.75,212.79,212.48,212.56,5634.0,205.0022,205.0407,204.742,204.8191,5634.0
2021-05-26 13:10:00,212.58,212.58,212.38,212.44,5031.0,204.8383,204.8383,204.6456,204.7034,5031.0
2021-05-26 13:15:00,212.5,212.71,212.46,212.61,7028.0,204.7613,204.9636,204.7227,204.8673,7028.0
2021-05-26 13:20:00,212.64,212.78,212.62,212.62,2870.0,204.8962,205.0311,204.8769,204.8769,2870.0
2021-05-26 13:25:00,212.62,212.8,212.62,212.75,5036.0,204.8769,205.0503,204.8769,205.0022,5036.0
2021-05-26 13:30:00,212.71,212.75,212.55,212.55,4308.0,204.9636,205.0022,204.8094,204.8094,4308.0
2021-05-26 13:35:00,212.52,212.52,212.37,212.47,5024.0,204.7805,204.7805,204.636,204.7324,5024.0
2021-05-26 13:40:00,212.51,212.51,212.15,212.15,6420.0,204.7709,204.7709,204.424,204.424,6420.0
2021-05-26 13:45:00,212.2,212.51,212.2,212.39,8928.0,204.4722,204.7709,204.4722,204.6553,8928.0
2021-05-26 13:50:00,212.38,212.4,212.15,212.19,6522.0,204.6456,204.6649,204.424,204.4625,6522.0
2021-05-26 13:55:00,212.22,212.36,212.18,212.2,6759.0,204.4915,204.6264,204.4529,204.4722,6759.0
2021-05-26 14:00:00,212.2,212.4,212.2,212.4,6057.0,204.4722,204.6649,204.4722,204.6649,6057.0
2021-05-26 14:05:00,212.41,212.61,212.41,212.58,5996.0,204.6745,204.8673,204.6745,204.8383,5996.0
2021-05-26 14:10:00,212.58,212.59,212.37,212.38,6347.0,204.8383,204.848,204.636,204.6456,6347.0
2021-05-26 14:15:00,212.37,212.5,212.34,212.5,5922.0,204.636,204.7613,204.6071,204.7613,5922.0
2021-05-26 14:20:00,212.49,212.68,212.46,212.58,4526.0,204.7516,204.9347,204.7227,204.8383,4526.0
2021-05-26 14:25:00,212.61,212.75,212.59,212.75,5886.0,204.8673,205.0022,204.848,205.0022,5886.0
2021-05-26 14:30:00,212.78,212.81,212.54,212.59,5266.0,205.0311,205.06,204.7998,204.848,5266.0
2021-05-26 14:35:00,212.56,212.6,212.45,212.5,3838.0,204.8191,204.8576,204.7131,204.7613,3838.0
2021-05-26 14:40:00,212.52,212.65,212.46,212.55,7106.0,204.7805,204.9058,204.7227,204.8094,7106.0
2021-05-26 14:45:00,212.52,212.64,212.51,212.57,5245.0,204.7805,204.8962,204.7709,204.8287,5245.0
2021-05-26 14:50:00,212.53,212.55,212.13,212.15,7317.0,204.7902,204.8094,204.4047,204.424,7317.0
2021-05-26 14:55:00,212.12,212.31,211.91,212.3,6787.0,204.3951,204.5782,204.1927,204.5685,6787.0
2021-05-26 15:00:00,212.23,212.29,212.22,212.24,6673.0,204.5011,204.5589,204.4915,204.5107,6673.0
2021-05-26 15:05:00,212.24,212.29,212.16,212.16,6442.0,204.5107,204.5589,204.4336,204.4336,6442.0
2021-05-26 15:10:00,212.18,212.51,212.14,212.46,11683.0,204.4529,204.7709,204.4144,204.7227,11683.0
2021-05-26 15:15:00,212.43,212.43,212.27,212.39,6468.0,204.6938,204.6938,204.5396,204.6553,6468.0
2021-05-26 15:20:00,212.38,212.38,212.18,212.18,8803.0,204.6456,204.6456,204.4529,204.4529,8803.0
2021-05-26 15:25:00,212.18,212.2,212.1,212.16,10980.0,204.4529,204.4722,204.3758,204.4336,10980.0
2021-05-26 15:30:00,212.12,212.15,211.97,212.0,12240.0,204.3951,204.424,204.2506,204.2795,12240.0
2021-05-26 15:35:00,212.02,212.03,211.79,211.84,14766.0,204.2987,204.3084,204.0771,204.1253,14766.0
2021-05-26 15:40:00,211.86,211.92,211.62,211.7,8423.0,204.1446,204.2024,203.9133,203.9904,8423.0
2021-05-26 15:45:00,211.7,211.92,211.65,211.92,14087.0,203.9904,204.2024,203.9422,204.2024,14087.0
2021-05-26 15:50:00,211.88,211.94,211.65,211.91,22930.0,204.1638,204.2217,203.9422,204.1927,22930.0
2021-05-26 15:55:00,211.89,212.11,211.83,211.97,57493.0,204.1735,204.3855,204.1157,204.2506,57493.0
2021-05-27 09:30:00,212.81,213.85,212.77,213.59,18271.0,205.06,206.0621,205.0214,205.8116,18271.0
2021-05-27 09:35:00,213.59,213.65,213.26,213.26,7026.0,205.8116,205.8694,205.4936,205.4936,7026.0
2021-05-27 09:40:00,213.4,213.88,213.4,213.65,12208.0,205.6285,206.091,205.6285,205.8694,12208.0
2021-05-27 09:45:00,213.69,213.7,213.2,213.53,11547.0,205.9079,205.9176,205.4358,205.7537,11547.0
2021-05-27 09:50:00,213.66,213.89,213.63,213.63,13189.0,205.879,206.1006,205.8501,205.8501,13189.0
2021-05-27 09:55:00,213.74,214.31,213.55,213.87,57476.0,205.9561,206.5053,205.773,206.0814,57476.0
2021-05-27 10:00:00,213.81,213.97,213.54,213.82,8752.0,206.0236,206.1777,205.7634,206.0332,8752.0
2021-05-27 10:05:00,213.86,213.88,213.53,213.61,10440.0,206.0717,206.091,205.7537,205.8308,10440.0
2021-05-27 10:10:00,213.78,214.16,213.54,214.14,12065.0,205.9946,206.3608,205.7634,206.3415,12065.0
2021-05-27 10:15:00,214.03,214.35,214.03,214.22,16462.0,206.2355,206.5439,206.2355,206.4186,16462.0
2021-05-27 10:20:00,214.22,214.44,213.99,214.44,17839.0,206.4186,206.6306,206.197,206.6306,17839.0
2021-05-27 10:25:00,214.44,214.63,214.36,214.63,10181.0,206.6306,206.8137,206.5535,206.8137,10181.0
2021-05-27 10:30:00,214.71,214.71,213.97,214.04,15080.0,206.8908,206.8908,206.1777,206.2452,15080.0
2021-05-27 10:35:00,214.05,214.26,213.94,214.21,6676.0,206.2548,206.4572,206.1488,206.409,6676.0
2021-05-27 10:40:00,214.17,214.27,214.02,214.27,12615.0,206.3704,206.4668,206.2259,206.4668,12615.0
2021-05-27 10:45:00,214.27,214.69,214.25,214.67,10882.0,206.4668,206.8715,206.4475,206.8522,10882.0
2021-05-27 10:50:00,214.68,214.68,214.06,214.35,7675.0,206.8619,206.8619,206.2644,206.5439,7675.0
2021-05-27 10:55:00,214.35,214.35,214.0,214.24,6417.0,206.5439,206.5439,206.2066,206.4379,6417.0
2021-05-27 11:00:00,214.26,214.31,213.72,213.75,7842.0,206.4572,206.5053,205.9368,205.9657,7842.0
2021-05-27 11:05:00,213.78,213.86,213.61,213.62,12471.0,205.9946,206.0717,205.8308,205.8405,12471.0
2021-05-27 11:10:00,213.64,213.65,213.14,213.25,9478.0,205.8597,205.8694,205.378,205.4839,9478.0
2021-05-27 11:15:00,213.22,213.68,213.22,213.52,15228.0,205.455,205.8983,205.455,205.7441,15228.0
2021-05-27 11:20:00,213.53,213.53,212.97,212.97,8643.0,205.7537,205.7537,205.2141,205.2141,8643.0
2021-05-27 11:25:00,212.94,212.98,212.69,212.7,5819.0,205.1852,205.2238,204.9443,204.954,5819.0
2021-05-27 11:30:00,212.52,212.95,212.35,212.91,4223.0,204.7805,205.1949,204.6167,205.1563,4223.0
2021-05-27 11:35:00,212.91,213.31,212.84,213.31,4928.0,205.1563,205.5418,205.0889,205.5418,4928.0
2021-05-27 11:40:00,213.21,213.34,213.14,213.32,7425.0,205.4454,205.5707,205.378,205.5514,7425.0
2021-05-27 11:45:00,213.34,213.5,213.29,213.47,13188.0,205.5707,205.7248,205.5225,205.6959,13188.0
2021-05-27 11:50:00,213.45,213.66,213.4,213.56,7457.0,205.6767,205.879,205.6285,205.7827,7457.0
2021-05-27 11:55:00,213.51,213.7,213.5,213.7,6046.0,205.7345,205.9176,205.7248,205.9176,6046.0
2021-05-27 12:00:00,213.68,213.8,213.65,213.68,4393.0,205.8983,206.0139,205.8694,205.8983,4393.0
2021-05-27 12:05:00,213.68,213.68,213.49,213.53,3698.0,205.8983,205.8983,205.7152,205.7537,3698.0
2021-05-27 12:10:00,213.53,213.53,213.31,213.37,5622.0,205.7537,205.7537,205.5418,205.5996,5622.0
2021-05-27 12:15:00,213.37,213.43,213.32,213.32,5300.0,205.5996,205.6574,205.5514,205.5514,5300.0
2021-05-27 12:20:00,213.32,213.48,213.23,213.43,3076.0,205.5514,205.7056,205.4647,205.6574,3076.0
2021-05-27 12:25:00,213.34,213.35,213.05,213.2,3165.0,205.5707,205.5803,205.2912,205.4358,3165.0
2021-05-27 12:30:00,213.2,213.46,213.2,213.41,4314.0,205.4358,205.6863,205.4358,205.6381,4314.0
2021-05-27 12:35:00,213.34,213.35,213.0,213.01,2353.0,205.5707,205.5803,205.2431,205.2527,2353.0
2021-05-27 12:40:00,213.1,213.3,213.08,213.24,4632.0,205.3394,205.5321,205.3201,205.4743,4632.0
2021-05-27 12:45:00,213.32,213.5,213.25,213.48,21772.0,205.5514,205.7248,205.4839,205.7056,21772.0
2021-05-27 12:50:00,213.45,213.51,213.21,213.27,7027.0,205.6767,205.7345,205.4454,205.5032,7027.0
2021-05-27 12:55:00,213.21,213.26,212.94,212.94,2570.0,205.4454,205.4936,205.1852,205.1852,2570.0
2021-05-27 13:00:00,212.94,213.16,212.93,213.04,3102.0,205.1852,205.3972,205.1756,205.2816,3102.0
2021-05-27 13:05:00,213.14,213.2,213.08,213.08,3730.0,205.378,205.4358,205.3201,205.3201,3730.0
2021-05-27 13:10:00,213.15,213.23,213.0,213.07,5190.0,205.3876,205.4647,205.2431,205.3105,5190.0
2021-05-27 13:15:00,213.01,213.01,212.87,212.87,2812.0,205.2527,205.2527,205.1178,205.1178,2812.0
2021-05-27 13:20:00,212.88,213.0,212.86,212.92,7644.0,205.1274,205.2431,205.1081,205.166,7644.0
2021-05-27 13:25:00,212.89,213.16,212.75,213.08,17638.0,205.1371,205.3972,205.0022,205.3201,17638.0
2021-05-27 13:30:00,213.11,213.21,213.01,213.14,5675.0,205.349,205.4454,205.2527,205.378,5675.0
2021-05-27 13:35:00,213.14,213.14,212.83,212.97,4613.0,205.378,205.378,205.0792,205.2141,4613.0
2021-05-27 13:40:00,212.96,212.99,212.82,212.93,3988.0,205.2045,205.2334,205.0696,205.1756,3988.0
2021-05-27 13:45:00,212.94,213.09,212.84,213.04,5653.0,205.1852,205.3298,205.0889,205.2816,5653.0
2021-05-27 13:50:00,213.03,213.1,212.95,213.08,3910.0,205.272,205.3394,205.1949,205.3201,3910.0
2021-05-27 13:55:00,213.08,213.13,212.93,213.02,5072.0,205.3201,205.3683,205.1756,205.2623,5072.0
2021-05-27 14:00:00,213.02,213.18,212.99,213.12,5032.0,205.2623,205.4165,205.2334,205.3587,5032.0
2021-05-27 14:05:00,213.13,213.13,212.98,213.07,6148.0,205.3683,205.3683,205.2238,205.3105,6148.0
2021-05-27 14:10:00,213.06,213.18,212.97,213.03,7153.0,205.3009,205.4165,205.2141,205.272,7153.0
2021-05-27 14:15:00,213.11,213.19,213.04,213.06,6000.0,205.349,205.4261,205.2816,205.3009,6000.0
2021-05-27 14:20:00,213.06,213.08,212.97,213.01,7939.0,205.3009,205.3201,205.2141,205.2527,7939.0
2021-05-27 14:25:00,213.01,213.05,212.97,213.04,9645.0,205.2527,205.2912,205.2141,205.2816,9645.0
2021-05-27 14:30:00,213.05,213.16,212.99,213.16,5543.0,205.2912,205.3972,205.2334,205.3972,5543.0
2021-05-27 14:35:00,213.16,213.16,212.98,212.98,4455.0,205.3972,205.3972,205.2238,205.2238,4455.0
2021-05-27 14:40:00,213.07,213.16,213.01,213.03,6685.0,205.3105,205.3972,205.2527,205.272,6685.0
2021-05-27 14:45:00,213.03,213.15,213.0,213.08,9683.0,205.272,205.3876,205.2431,205.3201,9683.0
2021-05-27 14:50:00,213.1,213.17,213.0,213.17,7000.0,205.3394,205.4069,205.2431,205.4069,7000.0
2021-05-27 14:55:00,213.17,213.39,213.08,213.33,23720.0,205.4069,205.6188,205.3201,205.561,23720.0
2021-05-27 15:00:00,213.29,213.29,212.96,213.19,13813.0,205.5225,205.5225,205.2045,205.4261,13813.0
2021-05-27 15:05:00,213.2,213.31,213.15,213.31,8156.0,205.4358,205.5418,205.3876,205.5418,8156.0
2021-05-27 15:10:00,213.29,213.32,213.21,213.21,10614.0,205.5225,205.5514,205.4454,205.4454,10614.0
2021-05-27 15:15:00,213.26,213.36,213.21,213.22,16722.0,205.4936,205.5899,205.4454,205.455,16722.0
2021-05-27 15:20:00,213.21,213.34,213.06,213.25,8512.0,205.4454,205.5707,205.3009,205.4839,8512.0
2021-05-27 15:25:00,213.25,213.38,213.22,213.33,11656.0,205.4839,205.6092,205.455,205.561,11656.0
2021-05-27 15:30:00,213.32,213.37,213.13,213.15,20802.0,205.5514,205.5996,205.3683,205.3876,20802.0
2021-05-27 15:35:00,213.17,213.36,213.12,213.27,26206.0,205.4069,205.5899,205.3587,205.5032,26206.0
2021-05-27 15:40:00,213.3,213.43,213.19,213.21,22778.0,205.5321,205.6574,205.4261,205.4454,22778.0
2021-05-27 15:45:00,213.21,213.46,213.13,213.14,20048.0,205.4454,205.6863,205.3683,205.378,20048.0
2021-05-27 15:50:00,213.09,213.3,212.71,213.3,69350.0,205.3298,205.5321,204.9636,205.5321,69350.0
2021-05-27 15:55:00,213.28,213.97,213.28,213.72,137952.0,205.5129,206.1777,205.5129,205.9368,137952.0
2021-05-28 09:30:00,214.4,214.79,213.76,214.79,24325.0,206.5921,206.9679,205.9754,206.9679,24325.0
2021-05-28 09:35:00,214.79,214.89,214.3,214.39,7180.0,206.9679,207.0642,206.4957,206.5824,7180.0
2021-05-28 09:40:00,214.39,214.39,212.82,212.95,8023.0,206.5824,206.5824,205.0696,205.1949,8023.0
2021-05-28 09:45:00,213.11,213.59,213.02,213.2,9203.0,205.349,205.8116,205.2623,205.4358,9203.0
2021-05-28 09:50:00,213.19,213.27,212.77,213.14,22485.0,205.4261,205.5032,205.0214,205.378,22485.0
2021-05-28 09:55:00,213.14,213.51,213.0,213.49,6514.0,205.378,205.7345,205.2431,205.7152,6514.0
2021-05-28 10:00:00,213.74,213.76,213.26,213.38,15006.0,205.9561,205.9754,205.4936,205.6092,15006.0
2021-05-28 10:05:00,213.5,213.51,212.43,212.76,8204.0,205.7248,205.7345,204.6938,205.0118,8204.0
2021-05-28 10:10:00,212.74,213.18,212.7,213.15,6213.0,204.9925,205.4165,204.954,205.3876,6213.0
2021-05-28 10:15:00,213.18,213.23,212.74,212.87,4868.0,205.4165,205.4647,204.9925,205.1178,4868.0
2021-05-28 10:20:00,213.02,213.26,212.91,213.26,5038.0,205.2623,205.4936,205.1563,205.4936,5038.0
2021-05-28 10:25:00,213.3,213.83,213.27,213.83,5745.0,205.5321,206.0428,205.5032,206.0428,5745.0
2021-05-28 10:30:00,213.81,213.94,213.8,213.86,4538.0,206.0236,206.1488,206.0139,206.0717,4538.0
2021-05-28 10:35:00,213.89,213.97,213.82,213.82,4683.0,206.1006,206.1777,206.0332,206.0332,4683.0
2021-05-28 10:40:00,213.9,214.06,213.71,213.82,5483.0,206.1103,206.2644,205.9272,206.0332,5483.0
2021-05-28 10:45:00,213.78,213.86,213.68,213.86,8737.0,205.9946,206.0717,205.8983,206.0717,8737.0
2021-05-28 10:50:00,213.84,214.19,213.84,214.19,7107.0,206.0525,206.3897,206.0525,206.3897,7107.0
2021-05-28 10:55:00,214.2,214.41,214.14,214.39,6304.0,206.3993,206.6017,206.3415,206.5824,6304.0
2021-05-28 11:00:00,214.38,214.42,214.21,214.42,6324.0,206.5728,206.6113,206.409,206.6113,6324.0
2021-05-28 11:05:00,214.42,214.61,214.42,214.48,6520.0,206.6113,206.7944,206.6113,206.6692,6520.0
2021-05-28 11:10:00,214.52,214.52,214.29,214.37,3218.0,206.7077,206.7077,206.4861,206.5632,3218.0
2021-05-28 11:15:00,214.34,214.46,214.27,214.45,3544.0,206.5343,206.6499,206.4668,206.6402,3544.0
2021-05-28 11:20:00,214.48,214.64,214.48,214.56,4918.0,206.6692,206.8233,206.6692,206.7462,4918.0
2021-05-28 11:25:00,214.56,214.61,214.41,214.6,2658.0,206.7462,206.7944,206.6017,206.7848,2658.0
2021-05-28 11:30:00,214.61,214.66,214.42,214.45,3300.0,206.7944,206.8426,206.6113,206.6402,3300.0
2021-05-28 11:35:00,214.56,214.62,214.48,214.56,2715.0,206.7462,206.8041,206.6692,206.7462,2715.0
2021-05-28 11:40:00,214.53,214.62,214.5,214.56,5013.0,206.7173,206.8041,206.6884,206.7462,5013.0
2021-05-28 11:45:00,214.56,214.63,214.42,214.61,6851.0,206.7462,206.8137,206.6113,206.7944,6851.0
2021-05-28 11:50:00,214.61,214.73,214.61,214.68,2025.0,206.7944,206.91,206.7944,206.8619,2025.0
2021-05-28 11:55:00,214.76,214.83,214.72,214.75,3346.0,206.939,207.0064,206.9004,206.9293,3346.0
2021-05-28 12:00:00,214.75,214.84,214.72,214.84,2060.0,206.9293,207.016,206.9004,207.016,2060.0
2021-05-28 12:05:00,214.84,215.02,214.84,214.89,5504.0,207.016,207.1895,207.016,207.0642,5504.0
2021-05-28 12:10:00,214.96,214.97,214.87,214.91,3372.0,207.1317,207.1413,207.0449,207.0835,3372.0
2021-05-28 12:15:00,214.96,215.0,214.96,215.0,4557.0,207.1317,207.1702,207.1317,207.1702,4557.0
2021-05-28 12:20:00,214.99,215.11,214.98,215.04,8385.0,207.1606,207.2762,207.1509,207.2088,8385.0
2021-05-28 12:25:00,214.96,215.0,214.89,214.99,7556.0,207.1317,207.1702,207.0642,207.1606,7556.0
2021-05-28 12:30:00,214.95,215.12,214.95,215.07,5909.0,207.122,207.2858,207.122,207.2377,5909.0
2021-05-28 12:35:00,214.98,215.01,214.86,214.91,7167.0,207.1509,207.1799,207.0353,207.0835,7167.0
2021-05-28 12:40:00,214.86,214.99,214.86,214.99,3025.0,207.0353,207.1606,207.0353,207.1606,3025.0
2021-05-28 12:45:00,214.92,214.95,214.83,214.86,4059.0,207.0931,207.122,207.0064,207.0353,4059.0
2021-05-28 12:50:00,214.82,214.82,214.5,214.51,3101.0,206.9968,206.9968,206.6884,206.6981,3101.0
2021-05-28 12:55:00,214.53,214.56,214.44,214.47,4656.0,206.7173,206.7462,206.6306,206.6595,4656.0
2021-05-28 13:00:00,214.56,214.78,214.56,214.71,3003.0,206.7462,206.9582,206.7462,206.8908,3003.0
2021-05-28 13:05:00,214.7,214.76,214.65,214.68,2667.0,206.8811,206.939,206.833,206.8619,2667.0
2021-05-28 13:10:00,214.7,214.8,214.7,214.79,1601.0,206.8811,206.9775,206.8811,206.9679,1601.0
2021-05-28 13:15:00,214.79,214.94,214.78,214.88,5436.0,206.9679,207.1124,206.9582,207.0546,5436.0
2021-05-28 13:20:00,214.9,214.95,214.79,214.93,3381.0,207.0739,207.122,206.9679,207.1028,3381.0
2021-05-28 13:25:00,214.92,214.93,214.82,214.91,7631.0,207.0931,207.1028,206.9968,207.0835,7631.0
2021-05-28 13:30:00,214.87,214.97,214.86,214.92,6221.0,207.0449,207.1413,207.0353,207.0931,6221.0
2021-05-28 13:35:00,214.97,215.08,214.97,215.07,3215.0,207.1413,207.2473,207.1413,207.2377,3215.0
2021-05-28 13:40:00,215.07,215.15,215.07,215.09,5016.0,207.2377,207.3148,207.2377,207.2569,5016.0
2021-05-28 13:45:00,215.09,215.28,215.04,215.28,4640.0,207.2569,207.44,207.2088,207.44,4640.0
2021-05-28 13:50:00,215.28,215.4,215.23,215.38,4052.0,207.44,207.5556,207.3918,207.5364,4052.0
2021-05-28 13:55:00,215.43,215.66,215.43,215.65,5188.0,207.5846,207.8062,207.5846,207.7965,5188.0
2021-05-28 14:00:00,215.63,215.68,215.49,215.54,5421.0,207.7773,207.8255,207.6424,207.6905,5421.0
2021-05-28 14:05:00,215.49,215.49,215.35,215.39,5709.0,207.6424,207.6424,207.5075,207.546,5709.0
2021-05-28 14:10:00,215.39,215.39,215.19,215.29,2530.0,207.546,207.546,207.3533,207.4497,2530.0
2021-05-28 14:15:00,215.26,215.31,215.15,215.29,2780.0,207.4207,207.4689,207.3148,207.4497,2780.0
2021-05-28 14:20:00,215.29,215.34,215.19,215.19,2898.0,207.4497,207.4978,207.3533,207.3533,2898.0
2021-05-28 14:25:00,215.28,215.31,215.13,215.24,3566.0,207.44,207.4689,207.2955,207.4015,3566.0
2021-05-28 14:30:00,215.24,215.28,215.14,215.22,2903.0,207.4015,207.44,207.3051,207.3822,2903.0
2021-05-28 14:35:00,215.18,215.21,215.11,215.16,2920.0,207.3437,207.3726,207.2762,207.3244,2920.0
2021-05-28 14:40:00,215.12,215.27,215.1,215.24,10953.0,207.2858,207.4304,207.2666,207.4015,10953.0
2021-05-28 14:45:00,215.25,215.27,215.15,215.22,4923.0,207.4111,207.4304,207.3148,207.3822,4923.0
2021-05-28 14:50:00,215.26,215.32,215.18,215.32,7000.0,207.4207,207.4786,207.3437,207.4786,7000.0
2021-05-28 14:55:00,215.35,215.42,215.28,215.35,10788.0,207.5075,207.5749,207.44,207.5075,10788.0
2021-05-28 15:00:00,215.33,215.43,215.29,215.43,7040.0,207.4882,207.5846,207.4497,207.5846,7040.0
2021-05-28 15:05:00,215.42,215.49,215.41,215.48,8107.0,207.5749,207.6424,207.5653,207.6327,8107.0
2021-05-28 15:10:00,215.44,215.51,215.25,215.34,7540.0,207.5942,207.6616,207.4111,207.4978,7540.0
2021-05-28 15:15:00,215.35,215.36,215.29,215.32,6104.0,207.5075,207.5171,207.4497,207.4786,6104.0
2021-05-28 15:20:00,215.26,215.3,215.11,215.18,3262.0,207.4207,207.4593,207.2762,207.3437,3262.0
2021-05-28 15:25:00,215.18,215.18,215.0,215.0,5656.0,207.3437,207.3437,207.1702,207.1702,5656.0
2021-05-28 15:30:00,214.88,215.08,214.86,215.06,11118.0,207.0546,207.2473,207.0353,207.228,11118.0
2021-05-28 15:35:00,215.0,215.4,215.0,215.33,15865.0,207.1702,207.5556,207.1702,207.4882,15865.0
2021-05-28 15:40:00,215.32,215.39,215.2,215.27,10000.0,207.4786,207.546,207.3629,207.4304,10000.0
2021-05-28 15:45:00,215.27,215.38,215.19,215.32,9859.0,207.4304,207.5364,207.3533,207.4786,9859.0
2021-05-28 15:50:00,215.32,215.34,214.86,215.01,18397.0,207.4786,207.4978,207.0353,207.1799,18397.0
2021-05-28 15:55:00,215.01,215.24,214.79,214.81,59288.0,207.1799,207.4015,206.9679,206.9871,59288.0
2021-06-01 09:30:00,216.86,217.06,216.43,216.86,22641.0,208.9625,209.1552,208.5481,208.9625,22641.0
2021-06-01 09:35:00,216.82,216.86,215.72,215.84,24207.0,208.9239,208.9625,207.864,207.9796,24207.0
2021-06-01 09:40:00,215.96,216.31,215.66,215.75,8497.0,208.0953,208.4325,207.8062,207.8929,8497.0
2021-06-01 09:45:00,215.69,215.96,215.32,215.61,6151.0,207.8351,208.0953,207.4786,207.758,6151.0
2021-06-01 09:50:00,215.4,215.95,215.3,215.51,10244.0,207.5556,208.0856,207.4593,207.6616,10244.0
2021-06-01 09:55:00,215.63,215.8,215.43,215.72,6191.0,207.7773,207.9411,207.5846,207.864,6191.0
2021-06-01 10:00:00,215.55,216.0,215.52,215.52,8490.0,207.7002,208.1338,207.6713,207.6713,8490.0
2021-06-01 10:05:00,215.52,215.88,215.45,215.63,5888.0,207.6713,208.0182,207.6038,207.7773,5888.0
2021-06-01 10:10:00,215.63,215.72,215.43,215.43,4465.0,207.7773,207.864,207.5846,207.5846,4465.0
2021-06-01 10:15:00,215.3,215.35,215.05,215.07,8148.0,207.4593,207.5075,207.2184,207.2377,8148.0
2021-06-01 10:20:00,215.03,215.03,214.65,214.78,9315.0,207.1991,207.1991,206.833,206.9582,9315.0
2021-06-01 10:25:00,214.78,214.78,214.3,214.46,16715.0,206.9582,206.9582,206.4957,206.6499,16715.0
2021-06-01 10:30:00,214.46,214.94,214.37,214.91,28286.0,206.6499,207.1124,206.5632,207.0835,28286.0
2021-06-01 10:35:00,214.93,214.98,214.64,214.64,7269.0,207.1028,207.1509,206.8233,206.8233,7269.0
2021-06-01 10:40:00,214.62,214.71,214.5,214.61,10660.0,206.8041,206.8908,206.6884,206.7944,10660.0
2021-06-01 10:45:00,214.64,214.7,214.48,214.48,3599.0,206.8233,206.8811,206.6692,206.6692,3599.0
2021-06-01 10:50:00,214.37,214.45,214.23,214.34,4842.0,206.5632,206.6402,206.4283,206.5343,4842.0
2021-06-01 10:55:00,214.36,214.64,214.23,214.64,5636.0,206.5535,206.8233,206.4283,206.8233,5636.0
2021-06-01 11:00:00,214.54,215.2,214.44,215.16,5716.0,206.727,207.3629,206.6306,207.3244,5716.0
2021-06-01 11:05:00,215.11,215.51,214.99,215.42,10981.0,207.2762,207.6616,207.1606,207.5749,10981.0
2021-06-01 11:10:00,215.47,215.82,215.43,215.8,6330.0,207.6231,207.9604,207.5846,207.9411,6330.0
2021-06-01 11:15:00,215.85,215.85,215.65,215.67,6424.0,207.9893,207.9893,207.7965,207.8158,6424.0
2021-06-01 11:20:00,215.63,215.68,215.57,215.65,8382.0,207.7773,207.8255,207.7195,207.7965,8382.0
2021-06-01 11:25:00,215.65,215.89,215.63,215.8,7957.0,207.7965,208.0278,207.7773,207.9411,7957.0
2021-06-01 11:30:00,215.68,215.85,215.58,215.76,7621.0,207.8255,207.9893,207.7291,207.9025,7621.0
2021-06-01 11:35:00,215.79,215.82,215.46,215.46,10630.0,207.9314,207.9604,207.6135,207.6135,10630.0
2021-06-01 11:40:00,215.59,215.91,215.49,215.86,6646.0,207.7387,208.0471,207.6424,207.9989,6646.0
2021-06-01 11:45:00,215.87,215.95,215.73,215.79,4968.0,208.0085,208.0856,207.8736,207.9314,4968.0
2021-06-01 11:50:00,215.84,215.94,215.81,215.82,6256.0,207.9796,208.076,207.9507,207.9604,6256.0
2021-06-01 11:55:00,215.9,216.06,215.84,215.93,7000.0,208.0374,208.1916,207.9796,208.0663,7000.0
2021-06-01 12:00:00,215.95,215.95,215.48,215.53,30950.0,208.0856,208.0856,207.6327,207.6809,30950.0
2021-06-01 12:05:00,215.57,215.64,215.37,215.49,7587.0,207.7195,207.7869,207.5267,207.6424,7587.0
2021-06-01 12:10:00,215.47,215.48,215.27,215.34,3487.0,207.6231,207.6327,207.4304,207.4978,3487.0
2021-06-01 12:15:00,215.38,215.4,215.3,215.37,5961.0,207.5364,207.5556,207.4593,207.5267,5961.0
2021-06-01 12:20:00,215.42,215.66,215.35,215.65,6569.0,207.5749,207.8062,207.5075,207.7965,6569.0
2021-06-01 12:25:00,215.65,215.81,215.65,215.81,3751.0,207.7965,207.9507,207.7965,207.9507,3751.0
2021-06-01 12:30:00,215.83,215.96,215.75,215.86,3120.0,207.97,208.0953,207.8929,207.9989,3120.0
2021-06-01 12:35:00,215.8,216.02,215.8,216.02,3900.0,207.9411,208.1531,207.9411,208.1531,3900.0
2021-06-01 12:40:00,215.97,216.08,215.84,215.84,3921.0,208.1049,208.2109,207.9796,207.9796,3921.0
2021-06-01 12:45:00,215.81,215.88,215.71,215.71,2653.0,207.9507,208.0182,207.8544,207.8544,2653.0
2021-06-01 12:50:00,215.67,215.67,215.45,215.47,2603.0,207.8158,207.8158,207.6038,207.6231,2603.0
2021-06-01 12:55:00,215.47,215.47,215.33,215.45,2069.0,207.6231,207.6231,207.4882,207.6038,2069.0
2021-06-01 13:00:00,215.47,215.54,215.36,215.41,5131.0,207.6231,207.6905,207.5171,207.5653,5131.0
2021-06-01 13:05:00,215.37,215.37,215.2,215.3,4829.0,207.5267,207.5267,207.3629,207.4593,4829.0
2021-06-01 13:10:00,215.24,215.27,215.08,215.08,4350.0,207.4015,207.4304,207.2473,207.2473,4350.0
2021-06-01 13:15:00,215.13,215.28,214.96,214.96,5349.0,207.2955,207.44,207.1317,207.1317,5349.0
2021-06-01 13:20:00,214.96,214.96,214.78,214.89,2035.0,207.1317,207.1317,206.9582,207.0642,2035.0
2021-06-01 13:25:00,214.87,214.93,214.63,214.68,5605.0,207.0449,207.1028,206.8137,206.8619,5605.0
2021-06-01 13:30:00,214.64,214.7,214.45,214.62,4773.0,206.8233,206.8811,206.6402,206.8041,4773.0
2021-06-01 13:35:00,214.63,214.76,214.59,214.69,8340.0,206.8137,206.939,206.7751,206.8715,8340.0
2021-06-01 13:40:00,214.66,215.06,214.65,215.0,23709.0,206.8426,207.228,206.833,207.1702,23709.0
2021-06-01 13:45:00,214.99,215.05,214.94,214.95,5314.0,207.1606,207.2184,207.1124,207.122,5314.0
2021-06-01 13:50:00,214.95,215.06,214.63,214.65,10014.0,207.122,207.228,206.8137,206.833,10014.0
2021-06-01 13:55:00,214.63,214.74,214.57,214.72,5903.0,206.8137,206.9197,206.7559,206.9004,5903.0
2021-06-01 14:00:00,214.68,214.97,214.68,214.97,3536.0,206.8619,207.1413,206.8619,207.1413,3536.0
2021-06-01 14:05:00,215.06,215.38,215.06,215.29,4983.0,207.228,207.5364,207.228,207.4497,4983.0
2021-06-01 14:10:00,215.28,215.35,215.16,215.35,3961.0,207.44,207.5075,207.3244,207.5075,3961.0
2021-06-01 14:15:00,215.36,215.49,215.3,215.49,5377.0,207.5171,207.6424,207.4593,207.6424,5377.0
2021-06-01 14:20:00,215.45,215.49,215.38,215.48,4161.0,207.6038,207.6424,207.5364,207.6327,4161.0
2021-06-01 14:25:00,215.48,215.55,215.47,215.55,3668.0,207.6327,207.7002,207.6231,207.7002,3668.0
2021-06-01 14:30:00,215.51,215.72,215.48,215.7,7508.0,207.6616,207.864,207.6327,207.8447,7508.0
2021-06-01 14:35:00,215.8,215.9,215.78,215.9,5837.0,207.9411,208.0374,207.9218,208.0374,5837.0
2021-06-01 14:40:00,215.82,215.97,215.78,215.94,6600.0,207.9604,208.1049,207.9218,208.076,6600.0
2021-06-01 14:45:00,215.92,215.94,215.82,215.88,3851.0,208.0567,208.076,207.9604,208.0182,3851.0
2021-06-01 14:50:00,215.83,216.04,215.83,216.04,3696.0,207.97,208.1723,207.97,208.1723,3696.0
2021-06-01 14:55:00,216.04,216.11,216.02,216.09,4229.0,208.1723,208.2398,208.1531,208.2205,4229.0
2021-06-01 15:00:00,216.09,216.22,216.0,216.15,3340.0,208.2205,208.3458,208.1338,208.2783,3340.0
2021-06-01 15:05:00,216.19,216.24,215.94,215.98,3762.0,208.3169,208.3651,208.076,208.1145,3762.0
2021-06-01 15:10:00,215.92,216.0,215.89,216.0,3639.0,208.0567,208.1338,208.0278,208.1338,3639.0
2021-06-01 15:15:00,215.91,215.95,215.86,215.87,3663.0,208.0471,208.0856,207.9989,208.0085,3663.0
2021-06-01 15:20:00,215.89,216.11,215.89,216.11,6225.0,208.0278,208.2398,208.0278,208.2398,6225.0
2021-06-01 15:25:00,216.14,216.14,215.94,215.94,5917.0,208.2687,208.2687,208.076,208.076,5917.0
2021-06-01 15:30:00,215.97,216.04,215.88,216.04,13378.0,208.1049,208.1723,208.0182,208.1723,13378.0
2021-06-01 15:35:00,216.04,216.12,215.96,216.09,8175.0,208.1723,208.2494,208.0953,208.2205,8175.0
2021-06-01 15:40:00,216.07,216.26,216.05,216.15,9450.0,208.2012,208.3843,208.182,208.2783,9450.0
2021-06-01 15:45:00,216.16,216.73,216.15,216.6,15434.0,208.288,208.8372,208.2783,208.7119,15434.0
2021-06-01 15:50:00,216.37,216.5,215.89,216.14,25182.0,208.4903,208.6156,208.0278,208.2687,25182.0
2021-06-01 15:55:00,216.05,216.29,215.71,215.87,54544.0,208.182,208.4132,207.8544,208.0085,54544.0
2021-06-02 09:30:00,217.25,217.36,215.08,215.74,19297.0,209.3383,209.4443,207.2473,207.8833,19297.0
2021-06-02 09:35:00,215.92,216.16,215.27,215.27,7024.0,208.0567,208.288,207.4304,207.4304,7024.0
2021-06-02 09:40:00,215.27,216.0,215.27,215.94,8535.0,207.4304,208.1338,207.4304,208.076,8535.0
2021-06-02 09:45:00,215.94,216.53,215.94,216.11,8843.0,208.076,208.6445,208.076,208.2398,8843.0
2021-06-02 09:50:00,216.11,216.61,216.02,216.61,13697.0,208.2398,208.7216,208.1531,208.7216,13697.0
2021-06-02 09:55:00,216.45,216.45,215.69,215.81,18899.0,208.5674,208.5674,207.8351,207.9507,18899.0
2021-06-02 10:00:00,215.97,216.03,215.75,215.88,5100.0,208.1049,208.1627,207.8929,208.0182,5100.0
2021-06-02 10:05:00,215.91,215.91,215.07,215.07,4999.0,208.0471,208.0471,207.2377,207.2377,4999.0
2021-06-02 10:10:00,215.21,215.21,214.71,214.72,6132.0,207.3726,207.3726,206.8908,206.9004,6132.0
2021-06-02 10:15:00,214.93,215.12,214.58,214.98,8076.0,207.1028,207.2858,206.7655,207.1509,8076.0
2021-06-02 10:20:00,214.98,214.98,214.52,214.75,4507.0,207.1509,207.1509,206.7077,206.9293,4507.0
2021-06-02 10:25:00,214.86,214.86,214.4,214.45,6821.0,207.0353,207.0353,206.5921,206.6402,6821.0
2021-06-02 10:30:00,214.47,214.7,214.33,214.62,7054.0,206.6595,206.8811,206.5246,206.8041,7054.0
2021-06-02 10:35:00,214.57,214.57,214.27,214.45,5552.0,206.7559,206.7559,206.4668,206.6402,5552.0
2021-06-02 10:40:00,214.44,214.63,214.29,214.59,5238.0,206.6306,206.8137,206.4861,206.7751,5238.0
2021-06-02 10:45:00,214.63,214.64,214.26,214.32,4604.0,206.8137,206.8233,206.4572,206.515,4604.0
2021-06-02 10:50:00,214.39,214.4,214.15,214.17,10657.0,206.5824,206.5921,206.3512,206.3704,10657.0
2021-06-02 10:55:00,214.2,214.2,214.04,214.2,7410.0,206.3993,206.3993,206.2452,206.3993,7410.0
2021-06-02 11:00:00,214.2,214.49,214.18,214.39,6211.0,206.3993,206.6788,206.3801,206.5824,6211.0
2021-06-02 11:05:00,214.49,214.91,214.49,214.86,5151.0,206.6788,207.0835,206.6788,207.0353,5151.0
2021-06-02 11:10:00,214.86,214.94,214.73,214.8,5503.0,207.0353,207.1124,206.91,206.9775,5503.0
2021-06-02 11:15:00,214.91,214.97,214.61,214.62,4068.0,207.0835,207.1413,206.7944,206.8041,4068.0
2021-06-02 11:20:00,214.55,214.71,214.54,214.6,5004.0,206.7366,206.8908,206.727,206.7848,5004.0
2021-06-02 11:25:00,214.56,214.58,214.38,214.46,4545.0,206.7462,206.7655,206.5728,206.6499,4545.0
2021-06-02 11:30:00,214.51,214.51,214.38,214.43,2653.0,206.6981,206.6981,206.5728,206.621,2653.0
2021-06-02 11:35:00,214.29,214.29,214.14,214.22,2694.0,206.4861,206.4861,206.3415,206.4186,2694.0
2021-06-02 11:40:00,214.13,214.13,213.81,213.85,5590.0,206.3319,206.3319,206.0236,206.0621,5590.0
2021-06-02 11:45:00,213.85,213.85,213.5,213.52,9129.0,206.0621,206.0621,205.7248,205.7441,9129.0
2021-06-02 11:50:00,213.55,213.55,213.35,213.48,6039.0,205.773,205.773,205.5803,205.7056,6039.0
2021-06-02 11:55:00,213.49,213.61,213.38,213.61,10261.0,205.7152,205.8308,205.6092,205.8308,10261.0
2021-06-02 12:00:00,213.68,214.23,213.68,214.12,6284.0,205.8983,206.4283,205.8983,206.3223,6284.0
2021-06-02 12:05:00,214.12,214.47,214.09,214.37,4253.0,206.3223,206.6595,206.2934,206.5632,4253.0
2021-06-02 12:10:00,214.33,214.49,214.31,214.49,5526.0,206.5246,206.6788,206.5053,206.6788,5526.0
2021-06-02 12:15:00,214.5,214.55,214.3,214.37,4953.0,206.6884,206.7366,206.4957,206.5632,4953.0
2021-06-02 12:20:00,214.37,214.61,214.36,214.61,39520.0,206.5632,206.7944,206.5535,206.7944,39520.0
2021-06-02 12:25:00,214.61,214.64,214.34,214.37,3171.0,206.7944,206.8233,206.5343,206.5632,3171.0
2021-06-02 12:30:00,214.39,214.39,214.19,214.27,2763.0,206.5824,206.5824,206.3897,206.4668,2763.0
2021-06-02 12:35:00,214.18,214.18,214.03,214.07,2649.0,206.3801,206.3801,206.2355,206.2741,2649.0
2021-06-02 12:40:00,213.94,214.06,213.9,213.96,3000.0,206.1488,206.2644,206.1103,206.1681,3000.0
2021-06-02 12:45:00,213.99,214.0,213.7,213.8,4876.0,206.197,206.2066,205.9176,206.0139,4876.0
2021-06-02 12:50:00,213.92,213.92,213.55,213.64,7854.0,206.1295,206.1295,205.773,205.8597,7854.0
2021-06-02 12:55:00,213.65,213.69,213.57,213.69,3023.0,205.8694,205.9079,205.7923,205.9079,3023.0
2021-06-02 13:00:00,213.75,213.81,213.64,213.77,4689.0,205.9657,206.0236,205.8597,205.985,4689.0
2021-06-02 13:05:00,213.76,213.76,213.54,213.66,3855.0,205.9754,205.9754,205.7634,205.879,3855.0
2021-06-02 13:10:00,213.68,213.7,213.31,213.31,4693.0,205.8983,205.9176,205.5418,205.5418,4693.0
2021-06-02 13:15:00,213.28,213.5,213.24,213.41,7736.0,205.5129,205.7248,205.4743,205.6381,7736.0
2021-06-02 13:20:00,213.4,213.44,213.1,213.15,5556.0,205.6285,205.667,205.3394,205.3876,5556.0
2021-06-02 13:25:00,213.15,213.15,212.91,213.06,7538.0,205.3876,205.3876,205.1563,205.3009,7538.0
2021-06-02 13:30:00,213.03,213.08,212.93,213.07,3982.0,205.272,205.3201,205.1756,205.3105,3982.0
2021-06-02 13:35:00,213.08,213.15,212.87,212.87,3998.0,205.3201,205.3876,205.1178,205.1178,3998.0
2021-06-02 13:40:00,212.93,212.93,212.59,212.59,4393.0,205.1756,205.1756,204.848,204.848,4393.0
2021-06-02 13:45:00,212.65,212.85,212.57,212.72,6771.0,204.9058,205.0985,204.8287,204.9732,6771.0
2021-06-02 13:50:00,212.72,212.79,212.51,212.56,8070.0,204.9732,205.0407,204.7709,204.8191,8070.0
2021-06-02 13:55:00,212.54,212.54,212.39,212.46,3790.0,204.7998,204.7998,204.6553,204.7227,3790.0
2021-06-02 14:00:00,212.61,212.66,212.49,212.58,5082.0,204.8673,204.9154,204.7516,204.8383,5082.0
2021-06-02 14:05:00,212.57,212.59,212.21,212.21,5096.0,204.8287,204.848,204.4818,204.4818,5096.0
2021-06-02 14:10:00,212.24,212.3,212.13,212.25,3164.0,204.5107,204.5685,204.4047,204.5204,3164.0
2021-06-02 14:15:00,212.25,212.43,212.15,212.37,4367.0,204.5204,204.6938,204.424,204.636,4367.0
2021-06-02 14:20:00,212.45,212.45,212.23,212.24,3605.0,204.7131,204.7131,204.5011,204.5107,3605.0
2021-06-02 14:25:00,212.26,212.35,211.88,212.02,11449.0,204.53,204.6167,204.1638,204.2987,11449.0
2021-06-02 14:30:00,212.09,212.13,211.95,211.97,7022.0,204.3662,204.4047,204.2313,204.2506,7022.0
2021-06-02 14:35:00,211.96,211.96,211.67,211.74,6574.0,204.2409,204.2409,203.9615,204.0289,6574.0
2021-06-02 14:40:00,211.72,211.8,211.37,211.42,6914.0,204.0097,204.0868,203.6724,203.7206,6914.0
2021-06-02 14:45:00,211.43,211.49,211.28,211.36,8286.0,203.7302,203.788,203.5857,203.6628,8286.0
2021-06-02 14:50:00,211.35,211.39,211.01,211.03,8280.0,203.6531,203.6917,203.3255,203.3448,8280.0
2021-06-02 14:55:00,211.02,211.26,210.97,211.0,6604.0,203.3352,203.5664,203.287,203.3159,6604.0
2021-06-02 15:00:00,211.0,211.11,210.94,210.96,9903.0,203.3159,203.4219,203.2581,203.2773,9903.0
2021-06-02 15:05:00,210.97,211.07,210.83,210.93,8924.0,203.287,203.3833,203.1521,203.2484,8924.0
2021-06-02 15:10:00,210.93,211.21,210.9,210.94,7179.0,203.2484,203.5182,203.2195,203.2581,7179.0
2021-06-02 15:15:00,210.95,210.96,210.57,210.62,9736.0,203.2677,203.2773,202.9015,202.9497,9736.0
2021-06-02 15:20:00,210.65,210.83,210.56,210.61,18291.0,202.9786,203.1521,202.8919,202.9401,18291.0
2021-06-02 15:25:00,210.66,210.9,210.65,210.76,13573.0,202.9883,203.2195,202.9786,203.0846,13573.0
2021-06-02 15:30:00,210.75,210.78,210.57,210.62,11035.0,203.075,203.1039,202.9015,202.9497,11035.0
2021-06-02 15:35:00,210.62,210.82,210.54,210.79,14627.0,202.9497,203.1424,202.8726,203.1135,14627.0
2021-06-02 15:40:00,210.8,210.8,210.35,210.35,10129.0,203.1232,203.1232,202.6896,202.6896,10129.0
2021-06-02 15:45:00,210.41,210.48,209.3,209.94,86869.0,202.7474,202.8148,201.6778,202.2945,86869.0
2021-06-02 15:50:00,209.96,210.6,209.6,210.22,48842.0,202.3138,202.9305,201.9669,202.5643,48842.0
2021-06-02 15:55:00,210.26,210.77,210.25,210.65,69627.0,202.6028,203.0943,202.5932,202.9786,69627.0
2021-06-03 09:30:00,209.9,209.9,209.07,209.26,13268.0,202.2559,202.2559,201.4562,201.6393,13268.0
2021-06-03 09:35:00,209.22,209.36,208.73,208.91,5847.0,201.6007,201.7356,201.1286,201.302,5847.0
2021-06-03 09:40:00,208.91,208.92,207.92,208.79,11823.0,201.302,201.3116,200.3481,201.1864,11823.0
2021-06-03 09:45:00,209.0,209.3,208.76,208.92,20475.0,201.3887,201.6778,201.1575,201.3116,20475.0
2021-06-03 09:50:00,209.1,209.65,208.92,209.46,6913.0,201.4851,202.015,201.3116,201.832,6913.0
2021-06-03 09:55:00,209.3,209.44,208.78,209.44,8689.0,201.6778,201.8127,201.1767,201.8127,8689.0
2021-06-03 10:00:00,209.61,209.67,209.33,209.37,8900.0,201.9765,202.0343,201.7067,201.7452,8900.0
2021-06-03 10:05:00,209.37,209.37,209.0,209.25,14938.0,201.7452,201.7452,201.3887,201.6296,14938.0
2021-06-03 10:10:00,209.15,209.52,209.09,209.41,8153.0,201.5333,201.8898,201.4754,201.7838,8153.0
2021-06-03 10:15:00,209.41,209.94,209.41,209.84,6187.0,201.7838,202.2945,201.7838,202.1981,6187.0
2021-06-03 10:20:00,209.87,210.13,209.73,209.76,4265.0,202.227,202.4776,202.0921,202.121,4265.0
2021-06-03 10:25:00,209.81,209.81,209.5,209.57,3930.0,202.1692,202.1692,201.8705,201.938,3930.0
2021-06-03 10:30:00,209.71,209.92,209.69,209.75,3926.0,202.0729,202.2752,202.0536,202.1114,3926.0
2021-06-03 10:35:00,209.67,210.3,209.66,210.21,40536.0,202.0343,202.6414,202.0247,202.5547,40536.0
2021-06-03 10:40:00,210.2,210.43,210.18,210.37,9919.0,202.545,202.7666,202.5257,202.7088,9919.0
2021-06-03 10:45:00,210.32,210.8,210.29,210.8,3381.0,202.6606,203.1232,202.6317,203.1232,3381.0
2021-06-03 10:50:00,210.99,211.16,210.95,211.09,3494.0,203.3062,203.4701,203.2677,203.4026,3494.0
2021-06-03 10:55:00,211.24,211.24,211.02,211.05,5547.0,203.5471,203.5471,203.3352,203.3641,5547.0
2021-06-03 11:00:00,211.07,211.13,210.86,211.13,3962.0,203.3833,203.4412,203.181,203.4412,3962.0
2021-06-03 11:05:00,211.14,211.21,210.97,211.21,12568.0,203.4508,203.5182,203.287,203.5182,12568.0
2021-06-03 11:10:00,211.21,211.24,210.98,211.04,8617.0,203.5182,203.5471,203.2966,203.3544,8617.0
2021-06-03 11:15:00,211.03,211.11,210.88,210.99,18583.0,203.3448,203.4219,203.2003,203.3062,18583.0
2021-06-03 11:20:00,210.99,211.42,210.98,211.42,13178.0,203.3062,203.7206,203.2966,203.7206,13178.0
2021-06-03 11:25:00,211.42,211.5,211.28,211.39,6365.0,203.7206,203.7977,203.5857,203.6917,6365.0
2021-06-03 11:30:00,211.41,211.49,211.2,211.43,15575.0,203.711,203.788,203.5086,203.7302,15575.0
2021-06-03 11:35:00,211.4,211.82,211.4,211.82,18442.0,203.7013,204.106,203.7013,204.106,18442.0
2021-06-03 11:40:00,211.87,212.29,211.87,212.29,5473.0,204.1542,204.5589,204.1542,204.5589,5473.0
2021-06-03 11:45:00,212.29,212.29,211.88,212.01,9957.0,204.5589,204.5589,204.1638,204.2891,9957.0
2021-06-03 11:50:00,211.95,212.24,211.84,212.0,6835.0,204.2313,204.5107,204.1253,204.2795,6835.0
2021-06-03 11:55:00,212.0,212.02,211.69,211.72,4483.0,204.2795,204.2987,203.9808,204.0097,4483.0
2021-06-03 12:00:00,211.76,211.82,211.53,211.61,11850.0,204.0482,204.106,203.8266,203.9037,11850.0
2021-06-03 12:05:00,211.69,212.06,211.62,211.66,9603.0,203.9808,204.3373,203.9133,203.9518,9603.0
2021-06-03 12:10:00,211.72,212.3,211.66,212.3,6264.0,204.0097,204.5685,203.9518,204.5685,6264.0
2021-06-03 12:15:00,212.35,212.48,212.11,212.33,13206.0,204.6167,204.742,204.3855,204.5975,13206.0
2021-06-03 12:20:00,212.35,212.39,212.25,212.38,5733.0,204.6167,204.6553,204.5204,204.6456,5733.0
2021-06-03 12:25:00,212.37,212.57,212.37,212.56,6237.0,204.636,204.8287,204.636,204.8191,6237.0
2021-06-03 12:30:00,212.67,212.82,212.62,212.74,9960.0,204.9251,205.0696,204.8769,204.9925,9960.0
2021-06-03 12:35:00,212.78,213.19,212.78,212.87,11655.0,205.0311,205.4261,205.0311,205.1178,11655.0
2021-06-03 12:40:00,212.93,213.28,212.92,213.22,6947.0,205.1756,205.5129,205.166,205.455,6947.0
2021-06-03 12:45:00,213.22,213.49,213.04,213.09,9677.0,205.455,205.7152,205.2816,205.3298,9677.0
2021-06-03 12:50:00,213.08,213.17,212.91,213.13,8137.0,205.3201,205.4069,205.1563,205.3683,8137.0
2021-06-03 12:55:00,213.09,213.28,212.85,213.28,10095.0,205.3298,205.5129,205.0985,205.5129,10095.0
2021-06-03 13:00:00,213.19,213.5,213.13,213.33,7843.0,205.4261,205.7248,205.3683,205.561,7843.0
2021-06-03 13:05:00,213.39,213.44,213.21,213.43,9887.0,205.6188,205.667,205.4454,205.6574,9887.0
2021-06-03 13:10:00,213.49,213.73,213.41,213.7,9276.0,205.7152,205.9465,205.6381,205.9176,9276.0
2021-06-03 13:15:00,213.74,213.79,213.53,213.58,6112.0,205.9561,206.0043,205.7537,205.8019,6112.0
2021-06-03 13:20:00,213.6,213.64,213.33,213.34,34012.0,205.8212,205.8597,205.561,205.5707,34012.0
2021-06-03 13:25:00,213.36,213.45,213.26,213.36,6531.0,205.5899,205.6767,205.4936,205.5899,6531.0
2021-06-03 13:30:00,213.3,213.44,213.25,213.27,9802.0,205.5321,205.667,205.4839,205.5032,9802.0
2021-06-03 13:35:00,213.26,213.36,213.19,213.25,5597.0,205.4936,205.5899,205.4261,205.4839,5597.0
2021-06-03 13:40:00,213.25,213.5,213.19,213.46,5536.0,205.4839,205.7248,205.4261,205.6863,5536.0
2021-06-03 13:45:00,213.35,213.54,213.26,213.42,8479.0,205.5803,205.7634,205.4936,205.6478,8479.0
2021-06-03 13:50:00,213.48,213.59,213.43,213.53,7346.0,205.7056,205.8116,205.6574,205.7537,7346.0
2021-06-03 13:55:00,213.56,213.58,213.24,213.3,7800.0,205.7827,205.8019,205.4743,205.5321,7800.0
2021-06-03 14:00:00,213.36,213.38,213.24,213.37,5181.0,205.5899,205.6092,205.4743,205.5996,5181.0
2021-06-03 14:05:00,213.39,213.5,213.34,213.47,5107.0,205.6188,205.7248,205.5707,205.6959,5107.0
2021-06-03 14:10:00,213.45,213.56,213.37,213.53,5042.0,205.6767,205.7827,205.5996,205.7537,5042.0
2021-06-03 14:15:00,213.53,213.61,213.43,213.53,6095.0,205.7537,205.8308,205.6574,205.7537,6095.0
2021-06-03 14:20:00,213.53,213.61,213.47,213.58,3180.0,205.7537,205.8308,205.6959,205.8019,3180.0
2021-06-03 14:25:00,213.58,213.58,213.32,213.33,4000.0,205.8019,205.8019,205.5514,205.561,4000.0
2021-06-03 14:30:00,213.29,213.37,213.1,213.15,4403.0,205.5225,205.5996,205.3394,205.3876,4403.0
2021-06-03 14:35:00,213.15,213.27,213.09,213.22,5900.0,205.3876,205.5032,205.3298,205.455,5900.0
2021-06-03 14:40:00,213.22,213.22,213.0,213.03,7268.0,205.455,205.455,205.2431,205.272,7268.0
2021-06-03 14:45:00,213.06,213.23,212.94,213.23,6960.0,205.3009,205.4647,205.1852,205.4647,6960.0
2021-06-03 14:50:00,213.21,213.4,213.12,213.29,6334.0,205.4454,205.6285,205.3587,205.5225,6334.0
2021-06-03 14:55:00,213.29,213.38,213.17,213.34,12096.0,205.5225,205.6092,205.4069,205.5707,12096.0
2021-06-03 15:00:00,213.34,213.42,213.25,213.4,8272.0,205.5707,205.6478,205.4839,205.6285,8272.0
2021-06-03 15:05:00,213.4,213.45,213.32,213.4,8133.0,205.6285,205.6767,205.5514,205.6285,8133.0
2021-06-03 15:10:00,213.43,213.48,212.7,213.17,61166.0,205.6574,205.7056,204.954,205.4069,61166.0
2021-06-03 15:15:00,213.17,213.43,213.1,213.33,13071.0,205.4069,205.6574,205.3394,205.561,13071.0
2021-06-03 15:20:00,213.34,213.34,213.17,213.29,9580.0,205.5707,205.5707,205.4069,205.5225,9580.0
2021-06-03 15:25:00,213.27,213.39,212.94,213.13,22826.0,205.5032,205.6188,205.1852,205.3683,22826.0
2021-06-03 15:30:00,213.17,213.18,212.94,213.13,40266.0,205.4069,205.4165,205.1852,205.3683,40266.0
2021-06-03 15:35:00,213.13,213.58,213.11,213.58,13626.0,205.3683,205.8019,205.349,205.8019,13626.0
2021-06-03 15:40:00,213.58,213.72,213.35,213.59,12400.0,205.8019,205.9368,205.5803,205.8116,12400.0
2021-06-03 15:45:00,213.57,213.73,213.42,213.72,37770.0,205.7923,205.9465,205.6478,205.9368,37770.0
2021-06-03 15:50:00,213.73,213.94,213.6,213.69,34059.0,205.9465,206.1488,205.8212,205.9079,34059.0
2021-06-03 15:55:00,213.66,213.85,213.17,213.18,52094.0,205.879,206.0621,205.4069,205.4165,52094.0
2021-06-04 09:30:00,214.63,215.11,214.63,214.77,22066.0,206.8137,207.2762,206.8137,206.9486,22066.0
2021-06-04 09:35:00,214.5,215.11,214.5,215.0,11304.0,206.6884,207.2762,206.6884,207.1702,11304.0
2021-06-04 09:40:00,215.0,216.11,214.91,215.91,14193.0,207.1702,208.2398,207.0835,208.0471,14193.0
2021-06-04 09:45:00,215.65,215.65,214.91,215.5,15327.0,207.7965,207.7965,207.0835,207.652,15327.0
2021-06-04 09:50:00,215.5,215.51,215.15,215.41,9902.0,207.652,207.6616,207.3148,207.5653,9902.0
2021-06-04 09:55:00,215.43,215.6,215.01,215.52,13373.0,207.5846,207.7484,207.1799,207.6713,13373.0
2021-06-04 10:00:00,215.81,215.81,215.21,215.34,10998.0,207.9507,207.9507,207.3726,207.4978,10998.0
2021-06-04 10:05:00,215.48,215.53,215.26,215.33,8725.0,207.6327,207.6809,207.4207,207.4882,8725.0
2021-06-04 10:10:00,215.4,215.57,215.26,215.54,11224.0,207.5556,207.7195,207.4207,207.6905,11224.0
2021-06-04 10:15:00,215.54,215.54,215.12,215.32,9903.0,207.6905,207.6905,207.2858,207.4786,9903.0
2021-06-04 10:20:00,215.22,215.22,214.87,214.87,5829.0,207.3822,207.3822,207.0449,207.0449,5829.0
2021-06-04 10:25:00,214.63,214.84,214.44,214.59,6184.0,206.8137,207.016,206.6306,206.7751,6184.0
2021-06-04 10:30:00,214.67,214.7,214.58,214.68,4032.0,206.8522,206.8811,206.7655,206.8619,4032.0
2021-06-04 10:35:00,214.68,214.71,214.46,214.63,5484.0,206.8619,206.8908,206.6499,206.8137,5484.0
2021-06-04 10:40:00,214.65,214.75,214.47,214.64,4007.0,206.833,206.9293,206.6595,206.8233,4007.0
2021-06-04 10:45:00,214.59,214.74,214.48,214.48,5235.0,206.7751,206.9197,206.6692,206.6692,5235.0
2021-06-04 10:50:00,214.41,214.53,214.3,214.34,4830.0,206.6017,206.7173,206.4957,206.5343,4830.0
2021-06-04 10:55:00,214.38,214.69,214.3,214.69,3218.0,206.5728,206.8715,206.4957,206.8715,3218.0
2021-06-04 11:00:00,214.75,214.82,214.62,214.62,5282.0,206.9293,206.9968,206.8041,206.8041,5282.0
2021-06-04 11:05:00,214.62,214.62,213.87,213.87,7669.0,206.8041,206.8041,206.0814,206.0814,7669.0
2021-06-04 11:10:00,213.8,213.98,213.49,213.59,7630.0,206.0139,206.1874,205.7152,205.8116,7630.0
2021-06-04 11:15:00,213.65,213.78,213.51,213.53,5175.0,205.8694,205.9946,205.7345,205.7537,5175.0
2021-06-04 11:20:00,213.53,213.55,213.32,213.36,5945.0,205.7537,205.773,205.5514,205.5899,5945.0
2021-06-04 11:25:00,213.43,213.84,213.42,213.71,5820.0,205.6574,206.0525,205.6478,205.9272,5820.0
2021-06-04 11:30:00,213.71,213.93,213.71,213.82,4137.0,205.9272,206.1392,205.9272,206.0332,4137.0
2021-06-04 11:35:00,213.82,213.84,213.26,213.26,4100.0,206.0332,206.0525,205.4936,205.4936,4100.0
2021-06-04 11:40:00,213.26,213.32,212.96,213.18,6067.0,205.4936,205.5514,205.2045,205.4165,6067.0
2021-06-04 11:45:00,213.16,213.28,213.12,213.22,5160.0,205.3972,205.5129,205.3587,205.455,5160.0
2021-06-04 11:50:00,213.38,213.56,213.37,213.44,6371.0,205.6092,205.7827,205.5996,205.667,6371.0
2021-06-04 11:55:00,213.45,213.46,213.24,213.26,3823.0,205.6767,205.6863,205.4743,205.4936,3823.0
2021-06-04 12:00:00,213.26,213.52,213.17,213.46,6930.0,205.4936,205.7441,205.4069,205.6863,6930.0
2021-06-04 12:05:00,213.46,213.46,213.17,213.22,5240.0,205.6863,205.6863,205.4069,205.455,5240.0
2021-06-04 12:10:00,213.22,213.34,213.15,213.34,4334.0,205.455,205.5707,205.3876,205.5707,4334.0
2021-06-04 12:15:00,213.34,213.38,213.06,213.09,4226.0,205.5707,205.6092,205.3009,205.3298,4226.0
2021-06-04 12:20:00,213.08,213.1,212.98,213.09,6938.0,205.3201,205.3394,205.2238,205.3298,6938.0
2021-06-04 12:25:00,213.13,213.21,213.08,213.11,4913.0,205.3683,205.4454,205.3201,205.349,4913.0
2021-06-04 12:30:00,213.11,213.25,213.05,213.08,3658.0,205.349,205.4839,205.2912,205.3201,3658.0
2021-06-04 12:35:00,213.11,213.17,212.98,212.98,3485.0,205.349,205.4069,205.2238,205.2238,3485.0
2021-06-04 12:40:00,213.0,213.26,212.95,213.24,3925.0,205.2431,205.4936,205.1949,205.4743,3925.0
2021-06-04 12:45:00,213.22,213.26,213.15,213.2,3868.0,205.455,205.4936,205.3876,205.4358,3868.0
2021-06-04 12:50:00,213.15,213.39,213.15,213.37,4586.0,205.3876,205.6188,205.3876,205.5996,4586.0
2021-06-04 12:55:00,213.27,213.31,213.11,213.11,3817.0,205.5032,205.5418,205.349,205.349,3817.0
2021-06-04 13:00:00,213.13,213.47,213.13,213.42,4585.0,205.3683,205.6959,205.3683,205.6478,4585.0
2021-06-04 13:05:00,213.37,213.72,213.37,213.56,4456.0,205.5996,205.9368,205.5996,205.7827,4456.0
2021-06-04 13:10:00,213.61,213.83,213.57,213.66,5214.0,205.8308,206.0428,205.7923,205.879,5214.0
2021-06-04 13:15:00,213.7,213.83,213.68,213.83,4942.0,205.9176,206.0428,205.8983,206.0428,4942.0
2021-06-04 13:20:00,213.79,213.8,213.56,213.56,4010.0,206.0043,206.0139,205.7827,205.7827,4010.0
2021-06-04 13:25:00,213.56,213.56,213.4,213.55,4033.0,205.7827,205.7827,205.6285,205.773,4033.0
2021-06-04 13:30:00,213.57,213.7,213.53,213.7,4600.0,205.7923,205.9176,205.7537,205.9176,4600.0
2021-06-04 13:35:00,213.73,213.81,213.64,213.74,4186.0,205.9465,206.0236,205.8597,205.9561,4186.0
2021-06-04 13:40:00,213.76,213.81,213.6,213.7,9116.0,205.9754,206.0236,205.8212,205.9176,9116.0
2021-06-04 13:45:00,213.72,213.76,213.56,213.61,3480.0,205.9368,205.9754,205.7827,205.8308,3480.0
2021-06-04 13:50:00,213.58,213.66,213.56,213.66,4804.0,205.8019,205.879,205.7827,205.879,4804.0
2021-06-04 13:55:00,213.67,213.69,213.55,213.56,4703.0,205.8887,205.9079,205.773,205.7827,4703.0
2021-06-04 14:00:00,213.57,213.82,213.48,213.81,4988.0,205.7923,206.0332,205.7056,206.0236,4988.0
2021-06-04 14:05:00,213.81,213.9,213.75,213.9,6580.0,206.0236,206.1103,205.9657,206.1103,6580.0
2021-06-04 14:10:00,213.92,213.92,213.68,213.83,6051.0,206.1295,206.1295,205.8983,206.0428,6051.0
2021-06-04 14:15:00,213.83,213.91,213.75,213.76,3712.0,206.0428,206.1199,205.9657,205.9754,3712.0
2021-06-04 14:20:00,213.74,213.78,213.63,213.63,5469.0,205.9561,205.9946,205.8501,205.8501,5469.0
2021-06-04 14:25:00,213.65,213.78,213.65,213.74,2869.0,205.8694,205.9946,205.8694,205.9561,2869.0
2021-06-04 14:30:00,213.74,213.89,213.72,213.75,3953.0,205.9561,206.1006,205.9368,205.9657,3953.0
2021-06-04 14:35:00,213.79,213.82,213.63,213.82,4457.0,206.0043,206.0332,205.8501,206.0332,4457.0
2021-06-04 14:40:00,213.92,213.92,213.61,213.61,3901.0,206.1295,206.1295,205.8308,205.8308,3901.0
2021-06-04 14:45:00,213.61,213.7,213.53,213.53,6261.0,205.8308,205.9176,205.7537,205.7537,6261.0
2021-06-04 14:50:00,213.53,213.53,213.34,213.34,3600.0,205.7537,205.7537,205.5707,205.5707,3600.0
2021-06-04 14:55:00,213.34,213.47,213.24,213.47,6595.0,205.5707,205.6959,205.4743,205.6959,6595.0
2021-06-04 15:00:00,213.46,213.72,213.44,213.72,5948.0,205.6863,205.9368,205.667,205.9368,5948.0
2021-06-04 15:05:00,213.71,213.74,213.28,213.32,5961.0,205.9272,205.9561,205.5129,205.5514,5961.0
2021-06-04 15:10:00,213.41,213.5,213.29,213.32,5995.0,205.6381,205.7248,205.5225,205.5514,5995.0
2021-06-04 15:15:00,213.32,213.7,213.31,213.7,5793.0,205.5514,205.9176,205.5418,205.9176,5793.0
2021-06-04 15:20:00,213.7,213.96,213.65,213.9,6644.0,205.9176,206.1681,205.8694,206.1103,6644.0
2021-06-04 15:25:00,213.95,213.97,213.68,213.68,10308.0,206.1585,206.1777,205.8983,205.8983,10308.0
2021-06-04 15:30:00,213.73,213.73,213.57,213.62,8453.0,205.9465,205.9465,205.7923,205.8405,8453.0
2021-06-04 15:35:00,213.71,213.76,213.46,213.62,9509.0,205.9272,205.9754,205.6863,205.8405,9509.0
2021-06-04 15:40:00,213.59,213.79,213.52,213.79,13361.0,205.8116,206.0043,205.7441,206.0043,13361.0
2021-06-04 15:45:00,213.78,213.82,213.66,213.67,11757.0,205.9946,206.0332,205.879,205.8887,11757.0
2021-06-04 15:50:00,213.57,213.95,213.43,213.87,12067.0,205.7923,206.1585,205.6574,206.0814,12067.0
2021-06-04 15:55:00,213.83,214.0,213.67,213.71,32810.0,206.0428,206.2066,205.8887,205.9272,32810.0
2021-06-07 09:30:00,214.16,215.22,214.16,214.34,12025.0,206.3608,207.3822,206.3608,206.5343,12025.0
2021-06-07 09:35:00,214.43,214.69,214.0,214.38,1800.0,206.621,206.8715,206.2066,206.5728,1800.0
2021-06-07 09:40:00,214.65,214.93,214.39,214.89,5763.0,206.833,207.1028,206.5824,207.0642,5763.0
2021-06-07 09:45:00,214.9,214.93,214.79,214.87,4992.0,207.0739,207.1028,206.9679,207.0449,4992.0
2021-06-07 09:50:00,214.74,214.76,214.29,214.58,4400.0,206.9197,206.939,206.4861,206.7655,4400.0
2021-06-07 09:55:00,214.58,214.62,214.52,214.52,2878.0,206.7655,206.8041,206.7077,206.7077,2878.0
2021-06-07 10:00:00,214.52,214.63,214.25,214.3,5666.0,206.7077,206.8137,206.4475,206.4957,5666.0
2021-06-07 10:05:00,214.36,214.47,214.13,214.14,5196.0,206.5535,206.6595,206.3319,206.3415,5196.0
2021-06-07 10:10:00,214.27,214.53,214.1,214.5,5033.0,206.4668,206.7173,206.303,206.6884,5033.0
2021-06-07 10:15:00,214.5,214.66,214.45,214.56,3330.0,206.6884,206.8426,206.6402,206.7462,3330.0
2021-06-07 10:20:00,214.43,214.48,214.33,214.36,2079.0,206.621,206.6692,206.5246,206.5535,2079.0
2021-06-07 10:25:00,214.33,214.44,214.17,214.29,5054.0,206.5246,206.6306,206.3704,206.4861,5054.0
2021-06-07 10:30:00,214.31,214.32,214.13,214.27,2228.0,206.5053,206.515,206.3319,206.4668,2228.0
2021-06-07 10:35:00,214.3,214.4,214.15,214.31,4147.0,206.4957,206.5921,206.3512,206.5053,4147.0
2021-06-07 10:40:00,214.32,214.36,214.07,214.26,5874.0,206.515,206.5535,206.2741,206.4572,5874.0
2021-06-07 10:45:00,214.26,214.5,214.26,214.39,2726.0,206.4572,206.6884,206.4572,206.5824,2726.0
2021-06-07 10:50:00,214.39,214.48,214.17,214.34,6230.0,206.5824,206.6692,206.3704,206.5343,6230.0
2021-06-07 10:55:00,214.46,214.77,214.45,214.58,5090.0,206.6499,206.9486,206.6402,206.7655,5090.0
2021-06-07 11:00:00,214.5,214.81,214.5,214.62,4925.0,206.6884,206.9871,206.6884,206.8041,4925.0
2021-06-07 11:05:00,214.69,214.82,214.44,214.47,1761.0,206.8715,206.9968,206.6306,206.6595,1761.0
2021-06-07 11:10:00,214.56,214.71,214.48,214.59,3646.0,206.7462,206.8908,206.6692,206.7751,3646.0
2021-06-07 11:15:00,214.59,214.74,214.59,214.63,2537.0,206.7751,206.9197,206.7751,206.8137,2537.0
2021-06-07 11:20:00,214.63,214.66,214.45,214.65,1610.0,206.8137,206.8426,206.6402,206.833,1610.0
2021-06-07 11:25:00,214.51,214.51,214.37,214.42,5046.0,206.6981,206.6981,206.5632,206.6113,5046.0
2021-06-07 11:30:00,214.45,214.51,214.34,214.39,2891.0,206.6402,206.6981,206.5343,206.5824,2891.0
2021-06-07 11:35:00,214.39,214.72,214.31,214.63,4440.0,206.5824,206.9004,206.5053,206.8137,4440.0
2021-06-07 11:40:00,214.53,214.59,214.4,214.48,3878.0,206.7173,206.7751,206.5921,206.6692,3878.0
2021-06-07 11:45:00,214.58,214.66,214.42,214.66,4028.0,206.7655,206.8426,206.6113,206.8426,4028.0
2021-06-07 11:50:00,214.68,214.68,214.53,214.63,2682.0,206.8619,206.8619,206.7173,206.8137,2682.0
2021-06-07 11:55:00,214.63,214.77,214.62,214.67,3225.0,206.8137,206.9486,206.8041,206.8522,3225.0
2021-06-07 12:00:00,214.62,214.62,214.32,214.32,3158.0,206.8041,206.8041,206.515,206.515,3158.0
2021-06-07 12:05:00,214.27,214.36,213.86,213.97,3607.0,206.4668,206.5535,206.0717,206.1777,3607.0
2021-06-07 12:10:00,213.92,214.28,213.92,214.28,40402.0,206.1295,206.4764,206.1295,206.4764,40402.0
2021-06-07 12:15:00,214.26,214.26,214.03,214.03,2365.0,206.4572,206.4572,206.2355,206.2355,2365.0
2021-06-07 12:20:00,214.0,214.01,213.71,213.71,1600.0,206.2066,206.2163,205.9272,205.9272,1600.0
2021-06-07 12:25:00,213.73,213.78,213.64,213.66,3579.0,205.9465,205.9946,205.8597,205.879,3579.0
2021-06-07 12:30:00,213.69,213.79,213.66,213.74,7668.0,205.9079,206.0043,205.879,205.9561,7668.0
2021-06-07 12:35:00,213.73,213.73,213.57,213.7,3085.0,205.9465,205.9465,205.7923,205.9176,3085.0
2021-06-07 12:40:00,213.67,213.71,213.67,213.67,1100.0,205.8887,205.9272,205.8887,205.8887,1100.0
2021-06-07 12:45:00,213.67,213.67,213.51,213.51,1672.0,205.8887,205.8887,205.7345,205.7345,1672.0
2021-06-07 12:50:00,213.44,213.54,213.39,213.52,2100.0,205.667,205.7634,205.6188,205.7441,2100.0
2021-06-07 12:55:00,213.5,213.5,213.46,213.48,1700.0,205.7248,205.7248,205.6863,205.7056,1700.0
2021-06-07 13:00:00,213.5,213.51,213.41,213.48,2587.0,205.7248,205.7345,205.6381,205.7056,2587.0
2021-06-07 13:05:00,213.5,213.6,213.47,213.51,3806.0,205.7248,205.8212,205.6959,205.7345,3806.0
2021-06-07 13:10:00,213.56,213.69,213.5,213.53,3080.0,205.7827,205.9079,205.7248,205.7537,3080.0
2021-06-07 13:15:00,213.53,213.53,213.27,213.27,2096.0,205.7537,205.7537,205.5032,205.5032,2096.0
2021-06-07 13:20:00,213.27,213.3,212.79,212.79,5800.0,205.5032,205.5321,205.0407,205.0407,5800.0
2021-06-07 13:25:00,212.85,212.91,212.48,212.52,5416.0,205.0985,205.1563,204.742,204.7805,5416.0
2021-06-07 13:30:00,212.57,212.65,212.31,212.34,3240.0,204.8287,204.9058,204.5782,204.6071,3240.0
2021-06-07 13:35:00,212.34,212.4,212.0,212.08,3548.0,204.6071,204.6649,204.2795,204.3566,3548.0
2021-06-07 13:40:00,211.97,211.97,211.57,211.65,2657.0,204.2506,204.2506,203.8651,203.9422,2657.0
2021-06-07 13:45:00,211.66,211.95,211.52,211.9,5965.0,203.9518,204.2313,203.8169,204.1831,5965.0
2021-06-07 13:50:00,211.79,211.84,211.61,211.76,5360.0,204.0771,204.1253,203.9037,204.0482,5360.0
2021-06-07 13:55:00,211.76,211.77,211.62,211.64,2402.0,204.0482,204.0578,203.9133,203.9326,2402.0
2021-06-07 14:00:00,211.71,211.73,211.58,211.58,4113.0,204.0,204.0193,203.8748,203.8748,4113.0
2021-06-07 14:05:00,211.64,211.99,211.64,211.91,7820.0,203.9326,204.2698,203.9326,204.1927,7820.0
2021-06-07 14:10:00,212.0,212.01,211.85,212.01,3498.0,204.2795,204.2891,204.1349,204.2891,3498.0
2021-06-07 14:15:00,212.01,212.06,211.84,211.85,3401.0,204.2891,204.3373,204.1253,204.1349,3401.0
2021-06-07 14:20:00,211.75,211.84,211.67,211.82,2600.0,204.0386,204.1253,203.9615,204.106,2600.0
2021-06-07 14:25:00,211.8,212.19,211.8,212.11,5068.0,204.0868,204.4625,204.0868,204.3855,5068.0
2021-06-07 14:30:00,212.11,212.11,211.97,211.99,3202.0,204.3855,204.3855,204.2506,204.2698,3202.0
2021-06-07 14:35:00,212.01,212.12,211.94,212.06,6558.0,204.2891,204.3951,204.2217,204.3373,6558.0
2021-06-07 14:40:00,212.05,212.16,212.03,212.1,4046.0,204.3276,204.4336,204.3084,204.3758,4046.0
2021-06-07 14:45:00,212.1,212.11,211.88,211.96,4729.0,204.3758,204.3855,204.1638,204.2409,4729.0
2021-06-07 14:50:00,211.92,211.94,211.85,211.88,3268.0,204.2024,204.2217,204.1349,204.1638,3268.0
2021-06-07 14:55:00,211.94,212.02,211.83,211.92,4629.0,204.2217,204.2987,204.1157,204.2024,4629.0
2021-06-07 15:00:00,211.97,212.24,211.97,212.24,6304.0,204.2506,204.5107,204.2506,204.5107,6304.0
2021-06-07 15:05:00,212.24,212.24,212.08,212.15,4901.0,204.5107,204.5107,204.3566,204.424,4901.0
2021-06-07 15:10:00,212.15,212.18,212.08,212.16,4452.0,204.424,204.4529,204.3566,204.4336,4452.0
2021-06-07 15:15:00,212.14,212.2,212.08,212.18,6074.0,204.4144,204.4722,204.3566,204.4529,6074.0
2021-06-07 15:20:00,212.2,212.2,211.99,211.99,6317.0,204.4722,204.4722,204.2698,204.2698,6317.0
2021-06-07 15:25:00,212.01,212.16,211.99,212.14,6141.0,204.2891,204.4336,204.2698,204.4144,6141.0
2021-06-07 15:30:00,212.16,212.16,211.97,212.12,8884.0,204.4336,204.4336,204.2506,204.3951,8884.0
2021-06-07 15:35:00,212.19,212.22,212.02,212.06,8618.0,204.4625,204.4915,204.2987,204.3373,8618.0
2021-06-07 15:40:00,212.06,212.17,212.04,212.04,2855.0,204.3373,204.4433,204.318,204.318,2855.0
2021-06-07 15:45:00,211.99,212.09,211.9,211.96,8578.0,204.2698,204.3662,204.1831,204.2409,8578.0
2021-06-07 15:50:00,211.96,212.24,211.84,211.98,18428.0,204.2409,204.5107,204.1253,204.2602,18428.0
2021-06-07 15:55:00,211.99,212.14,211.84,211.86,38977.0,204.2698,204.4144,204.1253,204.1446,38977.0
2021-06-08 09:30:00,211.84,212.23,211.45,211.76,13670.0,204.1253,204.5011,203.7495,204.0482,13670.0
2021-06-08 09:35:00,211.76,211.9,211.01,211.55,8348.0,204.0482,204.1831,203.3255,203.8459,8348.0
2021-06-08 09:40:00,211.45,211.45,210.39,210.61,46581.0,203.7495,203.7495,202.7281,202.9401,46581.0
2021-06-08 09:45:00,210.68,210.85,210.66,210.68,5846.0,203.0075,203.1713,202.9883,203.0075,5846.0
2021-06-08 09:50:00,210.67,211.11,210.6,210.93,6889.0,202.9979,203.4219,202.9305,203.2484,6889.0
2021-06-08 09:55:00,210.89,211.17,210.88,211.09,4476.0,203.2099,203.4797,203.2003,203.4026,4476.0
2021-06-08 10:00:00,211.06,211.14,210.59,210.68,6579.0,203.3737,203.4508,202.9208,203.0075,6579.0
2021-06-08 10:05:00,210.51,210.55,210.12,210.13,6108.0,202.8437,202.8823,202.4679,202.4776,6108.0
2021-06-08 10:10:00,210.23,210.32,209.77,209.83,7115.0,202.5739,202.6606,202.1307,202.1885,7115.0
2021-06-08 10:15:00,209.87,210.05,209.87,209.93,3458.0,202.227,202.4005,202.227,202.2849,3458.0
2021-06-08 10:20:00,209.8,209.97,209.72,209.77,4979.0,202.1596,202.3234,202.0825,202.1307,4979.0
2021-06-08 10:25:00,209.74,209.88,209.71,209.77,5651.0,202.1018,202.2367,202.0729,202.1307,5651.0
2021-06-08 10:30:00,209.77,210.09,209.75,210.01,4737.0,202.1307,202.439,202.1114,202.3619,4737.0
2021-06-08 10:35:00,210.01,210.35,209.9,209.99,13209.0,202.3619,202.6896,202.2559,202.3427,13209.0
2021-06-08 10:40:00,210.02,210.54,210.02,210.49,2388.0,202.3716,202.8726,202.3716,202.8245,2388.0
2021-06-08 10:45:00,210.43,210.43,210.19,210.25,2991.0,202.7666,202.7666,202.5354,202.5932,2991.0
2021-06-08 10:50:00,210.31,210.54,210.24,210.5,4812.0,202.651,202.8726,202.5836,202.8341,4812.0
2021-06-08 10:55:00,210.5,210.6,210.26,210.26,6712.0,202.8341,202.9305,202.6028,202.6028,6712.0
2021-06-08 11:00:00,210.24,210.44,210.2,210.23,7573.0,202.5836,202.7763,202.545,202.5739,7573.0
2021-06-08 11:05:00,210.31,210.46,210.14,210.14,8729.0,202.651,202.7956,202.4872,202.4872,8729.0
2021-06-08 11:10:00,210.11,210.11,209.35,209.4,9907.0,202.4583,202.4583,201.726,201.7742,9907.0
2021-06-08 11:15:00,209.36,209.65,209.23,209.25,11182.0,201.7356,202.015,201.6103,201.6296,11182.0
2021-06-08 11:20:00,209.25,209.52,208.81,209.48,19638.0,201.6296,201.8898,201.2056,201.8512,19638.0
2021-06-08 11:25:00,209.41,209.49,209.01,209.44,46355.0,201.7838,201.8609,201.3984,201.8127,46355.0
2021-06-08 11:30:00,209.53,210.29,209.53,210.08,5246.0,201.8994,202.6317,201.8994,202.4294,5246.0
2021-06-08 11:35:00,210.07,210.61,210.07,210.46,5521.0,202.4198,202.9401,202.4198,202.7956,5521.0
2021-06-08 11:40:00,210.51,211.03,210.51,211.03,3556.0,202.8437,203.3448,202.8437,203.3448,3556.0
2021-06-08 11:45:00,211.16,211.34,211.02,211.02,1680.0,203.4701,203.6435,203.3352,203.3352,1680.0
2021-06-08 11:50:00,211.02,211.16,210.88,210.9,7522.0,203.3352,203.4701,203.2003,203.2195,7522.0
2021-06-08 11:55:00,210.92,211.24,210.84,211.24,8146.0,203.2388,203.5471,203.1617,203.5471,8146.0
2021-06-08 12:00:00,211.24,211.26,211.16,211.2,2127.0,203.5471,203.5664,203.4701,203.5086,2127.0
2021-06-08 12:05:00,211.33,211.47,211.25,211.38,2765.0,203.6339,203.7688,203.5568,203.682,2765.0
2021-06-08 12:10:00,211.36,211.48,211.36,211.46,1803.0,203.6628,203.7784,203.6628,203.7591,1803.0
2021-06-08 12:15:00,211.41,211.41,211.3,211.38,2500.0,203.711,203.711,203.605,203.682,2500.0
2021-06-08 12:20:00,211.41,211.41,210.75,210.8,30138.0,203.711,203.711,203.075,203.1232,30138.0
2021-06-08 12:25:00,210.82,211.57,210.82,211.22,9725.0,203.1424,203.8651,203.1424,203.5279,9725.0
2021-06-08 12:30:00,211.16,211.46,211.16,211.36,4506.0,203.4701,203.7591,203.4701,203.6628,4506.0
2021-06-08 12:35:00,211.33,211.36,211.02,211.02,5291.0,203.6339,203.6628,203.3352,203.3352,5291.0
2021-06-08 12:40:00,211.02,211.13,210.94,210.98,5223.0,203.3352,203.4412,203.2581,203.2966,5223.0
2021-06-08 12:45:00,211.0,211.0,210.79,210.92,3092.0,203.3159,203.3159,203.1135,203.2388,3092.0
2021-06-08 12:50:00,210.95,211.07,210.78,210.78,5041.0,203.2677,203.3833,203.1039,203.1039,5041.0
2021-06-08 12:55:00,210.79,210.93,210.67,210.93,4112.0,203.1135,203.2484,202.9979,203.2484,4112.0
2021-06-08 13:00:00,210.87,210.98,210.85,210.94,3191.0,203.1906,203.2966,203.1713,203.2581,3191.0
2021-06-08 13:05:00,210.93,210.97,210.38,210.49,7853.0,203.2484,203.287,202.7185,202.8245,7853.0
2021-06-08 13:10:00,210.47,210.74,210.42,210.51,7180.0,202.8052,203.0654,202.757,202.8437,7180.0
2021-06-08 13:15:00,210.52,210.63,210.52,210.57,4558.0,202.8534,202.9594,202.8534,202.9015,4558.0
2021-06-08 13:20:00,210.55,210.63,210.39,210.54,8255.0,202.8823,202.9594,202.7281,202.8726,8255.0
2021-06-08 13:25:00,210.55,210.59,210.18,210.29,13008.0,202.8823,202.9208,202.5257,202.6317,13008.0
2021-06-08 13:30:00,210.25,210.33,209.97,210.21,16122.0,202.5932,202.6703,202.3234,202.5547,16122.0
2021-06-08 13:35:00,210.18,210.49,210.11,210.4,12057.0,202.5257,202.8245,202.4583,202.7377,12057.0
2021-06-08 13:40:00,210.32,210.38,210.31,210.33,3206.0,202.6606,202.7185,202.651,202.6703,3206.0
2021-06-08 13:45:00,210.32,210.34,210.16,210.34,3685.0,202.6606,202.6799,202.5065,202.6799,3685.0
2021-06-08 13:50:00,210.34,210.34,210.08,210.19,2749.0,202.6799,202.6799,202.4294,202.5354,2749.0
2021-06-08 13:55:00,210.19,210.25,210.08,210.25,3324.0,202.5354,202.5932,202.4294,202.5932,3324.0
2021-06-08 14:00:00,210.24,210.27,210.11,210.15,2761.0,202.5836,202.6125,202.4583,202.4968,2761.0
2021-06-08 14:05:00,210.18,210.35,210.16,210.33,15801.0,202.5257,202.6896,202.5065,202.6703,15801.0
2021-06-08 14:10:00,210.33,210.33,210.06,210.23,6640.0,202.6703,202.6703,202.4101,202.5739,6640.0
2021-06-08 14:15:00,210.3,210.34,209.95,210.02,6584.0,202.6414,202.6799,202.3041,202.3716,6584.0
2021-06-08 14:20:00,210.02,210.06,209.89,209.98,12993.0,202.3716,202.4101,202.2463,202.333,12993.0
2021-06-08 14:25:00,209.98,210.0,209.73,209.84,12911.0,202.333,202.3523,202.0921,202.1981,12911.0
2021-06-08 14:30:00,209.82,209.9,209.6,209.61,12749.0,202.1789,202.2559,201.9669,201.9765,12749.0
2021-06-08 14:35:00,209.55,209.59,209.28,209.3,9840.0,201.9187,201.9572,201.6585,201.6778,9840.0
2021-06-08 14:40:00,209.3,209.54,209.28,209.32,16272.0,201.6778,201.9091,201.6585,201.6971,16272.0
2021-06-08 14:45:00,209.32,209.47,209.11,209.47,15991.0,201.6971,201.8416,201.4947,201.8416,15991.0
2021-06-08 14:50:00,209.46,209.49,209.29,209.31,7455.0,201.832,201.8609,201.6682,201.6874,7455.0
2021-06-08 14:55:00,209.33,209.37,209.05,209.13,14159.0,201.7067,201.7452,201.4369,201.514,14159.0
2021-06-08 15:00:00,209.14,209.24,209.0,209.09,20369.0,201.5236,201.62,201.3887,201.4754,20369.0
2021-06-08 15:05:00,209.11,209.14,208.93,209.13,11860.0,201.4947,201.5236,201.3213,201.514,11860.0
2021-06-08 15:10:00,209.11,209.69,209.11,209.64,8322.0,201.4947,202.0536,201.4947,202.0054,8322.0
2021-06-08 15:15:00,209.62,210.18,209.61,210.13,6209.0,201.9861,202.5257,201.9765,202.4776,6209.0
2021-06-08 15:20:00,210.21,210.3,209.94,210.02,9193.0,202.5547,202.6414,202.2945,202.3716,9193.0
2021-06-08 15:25:00,209.96,210.13,209.95,210.13,8213.0,202.3138,202.4776,202.3041,202.4776,8213.0
2021-06-08 15:30:00,210.13,210.37,210.01,210.28,8980.0,202.4776,202.7088,202.3619,202.6221,8980.0
2021-06-08 15:35:00,210.22,210.29,210.14,210.25,12282.0,202.5643,202.6317,202.4872,202.5932,12282.0
2021-06-08 15:40:00,210.2,210.2,209.88,210.08,15730.0,202.545,202.545,202.2367,202.4294,15730.0
2021-06-08 15:45:00,210.06,210.17,209.91,210.05,9586.0,202.4101,202.5161,202.2656,202.4005,9586.0
2021-06-08 15:50:00,210.11,210.26,209.69,209.77,45041.0,202.4583,202.6028,202.0536,202.1307,45041.0
2021-06-08 15:55:00,209.83,209.87,209.43,209.78,56559.0,202.1885,202.227,201.8031,202.1403,56559.0
2021-06-09 09:30:00,210.57,210.99,210.04,210.25,21053.0,202.9015,203.3062,202.3908,202.5932,21053.0
2021-06-09 09:35:00,210.3,210.45,209.7,210.11,8755.0,202.6414,202.7859,202.0632,202.4583,8755.0
2021-06-09 09:40:00,210.11,210.11,209.25,209.26,5404.0,202.4583,202.4583,201.6296,201.6393,5404.0
2021-06-09 09:45:00,209.31,209.61,209.25,209.33,8718.0,201.6874,201.9765,201.6296,201.7067,8718.0
2021-06-09 09:50:00,209.38,209.59,209.3,209.59,2901.0,201.7549,201.9572,201.6778,201.9572,2901.0
2021-06-09 09:55:00,209.48,209.73,209.23,209.73,47818.0,201.8512,202.0921,201.6103,202.0921,47818.0
2021-06-09 10:00:00,209.72,210.08,209.47,210.0,7998.0,202.0825,202.4294,201.8416,202.3523,7998.0
2021-06-09 10:05:00,209.99,210.09,209.89,210.03,7865.0,202.3427,202.439,202.2463,202.3812,7865.0
2021-06-09 10:10:00,210.02,210.05,209.83,209.91,10546.0,202.3716,202.4005,202.1885,202.2656,10546.0
2021-06-09 10:15:00,209.87,209.97,209.7,209.96,5304.0,202.227,202.3234,202.0632,202.3138,5304.0
2021-06-09 10:20:00,210.01,210.03,209.83,210.03,5651.0,202.3619,202.3812,202.1885,202.3812,5651.0
2021-06-09 10:25:00,210.04,210.04,209.76,209.8,2831.0,202.3908,202.3908,202.121,202.1596,2831.0
2021-06-09 10:30:00,209.79,210.08,209.76,209.89,7346.0,202.15,202.4294,202.121,202.2463,7346.0
2021-06-09 10:35:00,209.89,209.93,209.76,209.76,2607.0,202.2463,202.2849,202.121,202.121,2607.0
2021-06-09 10:40:00,209.82,210.0,209.78,209.79,4244.0,202.1789,202.3523,202.1403,202.15,4244.0
2021-06-09 10:45:00,209.86,210.26,209.81,209.95,9352.0,202.2174,202.6028,202.1692,202.3041,9352.0
2021-06-09 10:50:00,210.0,210.0,209.74,209.83,3874.0,202.3523,202.3523,202.1018,202.1885,3874.0
2021-06-09 10:55:00,209.81,210.03,209.81,209.92,3359.0,202.1692,202.3812,202.1692,202.2752,3359.0
2021-06-09 11:00:00,209.96,210.06,209.96,209.99,3970.0,202.3138,202.4101,202.3138,202.3427,3970.0
2021-06-09 11:05:00,209.96,210.03,209.9,209.93,6471.0,202.3138,202.3812,202.2559,202.2849,6471.0
2021-06-09 11:10:00,209.97,210.05,209.91,209.99,7569.0,202.3234,202.4005,202.2656,202.3427,7569.0
2021-06-09 11:15:00,210.01,210.02,209.85,209.96,3247.0,202.3619,202.3716,202.2078,202.3138,3247.0
2021-06-09 11:20:00,210.0,210.04,209.86,209.87,3521.0,202.3523,202.3908,202.2174,202.227,3521.0
2021-06-09 11:25:00,209.86,210.02,209.8,209.91,3941.0,202.2174,202.3716,202.1596,202.2656,3941.0
2021-06-09 11:30:00,209.91,210.01,209.86,210.0,1532.0,202.2656,202.3619,202.2174,202.3523,1532.0
2021-06-09 11:35:00,209.98,210.0,209.95,209.97,2585.0,202.333,202.3523,202.3041,202.3234,2585.0
2021-06-09 11:40:00,209.97,210.02,209.82,209.91,5010.0,202.3234,202.3716,202.1789,202.2656,5010.0
2021-06-09 11:45:00,209.98,210.02,209.94,209.94,4475.0,202.333,202.3716,202.2945,202.2945,4475.0
2021-06-09 11:50:00,209.94,209.96,209.89,209.94,2425.0,202.2945,202.3138,202.2463,202.2945,2425.0
2021-06-09 11:55:00,210.0,210.02,209.7,209.91,5958.0,202.3523,202.3716,202.0632,202.2656,5958.0
2021-06-09 12:00:00,209.91,209.99,209.82,209.83,4453.0,202.2656,202.3427,202.1789,202.1885,4453.0
2021-06-09 12:05:00,209.86,209.94,209.86,209.89,2602.0,202.2174,202.2945,202.2174,202.2463,2602.0
2021-06-09 12:10:00,209.99,210.01,209.73,209.8,14657.0,202.3427,202.3619,202.0921,202.1596,14657.0
2021-06-09 12:15:00,209.78,209.79,209.33,209.75,26488.0,202.1403,202.15,201.7067,202.1114,26488.0
2021-06-09 12:20:00,209.8,209.8,209.66,209.7,1050.0,202.1596,202.1596,202.0247,202.0632,1050.0
2021-06-09 12:25:00,209.7,209.84,209.67,209.8,3711.0,202.0632,202.1981,202.0343,202.1596,3711.0
2021-06-09 12:30:00,209.8,209.83,209.75,209.81,1868.0,202.1596,202.1885,202.1114,202.1692,1868.0
2021-06-09 12:35:00,209.82,209.89,209.81,209.89,2056.0,202.1789,202.2463,202.1692,202.2463,2056.0
2021-06-09 12:40:00,209.91,209.97,209.83,209.93,3797.0,202.2656,202.3234,202.1885,202.2849,3797.0
2021-06-09 12:45:00,209.86,209.87,209.78,209.78,2937.0,202.2174,202.227,202.1403,202.1403,2937.0
2021-06-09 12:50:00,209.81,209.99,209.71,209.8,5258.0,202.1692,202.3427,202.0729,202.1596,5258.0
2021-06-09 12:55:00,209.8,209.87,209.75,209.84,2962.0,202.1596,202.227,202.1114,202.1981,2962.0
2021-06-09 13:00:00,209.83,209.9,209.76,209.83,2971.0,202.1885,202.2559,202.121,202.1885,2971.0
2021-06-09 13:05:00,209.83,209.87,209.68,209.87,2922.0,202.1885,202.227,202.044,202.227,2922.0
2021-06-09 13:10:00,209.81,209.84,209.68,209.68,4999.0,202.1692,202.1981,202.044,202.044,4999.0
2021-06-09 13:15:00,209.68,209.77,209.63,209.71,2834.0,202.044,202.1307,201.9958,202.0729,2834.0
2021-06-09 13:20:00,209.75,209.8,209.55,209.59,6927.0,202.1114,202.1596,201.9187,201.9572,6927.0
2021-06-09 13:25:00,209.63,209.68,209.57,209.57,1801.0,201.9958,202.044,201.938,201.938,1801.0
2021-06-09 13:30:00,209.56,209.65,209.51,209.52,3039.0,201.9283,202.015,201.8801,201.8898,3039.0
2021-06-09 13:35:00,209.54,209.61,209.3,209.32,7700.0,201.9091,201.9765,201.6778,201.6971,7700.0
2021-06-09 13:40:00,209.36,209.5,209.33,209.48,4305.0,201.7356,201.8705,201.7067,201.8512,4305.0
2021-06-09 13:45:00,209.52,209.56,209.38,209.42,5500.0,201.8898,201.9283,201.7549,201.7934,5500.0
2021-06-09 13:50:00,209.42,209.48,209.39,209.42,4370.0,201.7934,201.8512,201.7645,201.7934,4370.0
2021-06-09 13:55:00,209.44,209.46,209.19,209.19,6870.0,201.8127,201.832,201.5718,201.5718,6870.0
2021-06-09 14:00:00,209.26,209.36,209.19,209.19,5904.0,201.6393,201.7356,201.5718,201.5718,5904.0
2021-06-09 14:05:00,209.21,209.32,209.2,209.26,3949.0,201.5911,201.6971,201.5814,201.6393,3949.0
2021-06-09 14:10:00,209.3,209.34,209.18,209.24,5979.0,201.6778,201.7163,201.5622,201.62,5979.0
2021-06-09 14:15:00,209.29,209.29,209.13,209.22,5192.0,201.6682,201.6682,201.514,201.6007,5192.0
2021-06-09 14:20:00,209.22,209.22,209.04,209.08,6279.0,201.6007,201.6007,201.4273,201.4658,6279.0
2021-06-09 14:25:00,209.12,209.23,209.07,209.23,5623.0,201.5044,201.6103,201.4562,201.6103,5623.0
2021-06-09 14:30:00,209.23,209.47,209.09,209.2,16771.0,201.6103,201.8416,201.4754,201.5814,16771.0
2021-06-09 14:35:00,209.17,209.33,209.17,209.25,3338.0,201.5525,201.7067,201.5525,201.6296,3338.0
2021-06-09 14:40:00,209.25,209.25,209.02,209.03,8754.0,201.6296,201.6296,201.408,201.4176,8754.0
2021-06-09 14:45:00,209.01,209.32,209.01,209.27,9917.0,201.3984,201.6971,201.3984,201.6489,9917.0
2021-06-09 14:50:00,209.28,209.33,209.14,209.19,6799.0,201.6585,201.7067,201.5236,201.5718,6799.0
2021-06-09 14:55:00,209.2,209.4,209.19,209.4,4050.0,201.5814,201.7742,201.5718,201.7742,4050.0
2021-06-09 15:00:00,209.4,209.45,209.34,209.38,7236.0,201.7742,201.8223,201.7163,201.7549,7236.0
2021-06-09 15:05:00,209.4,209.46,209.27,209.28,14455.0,201.7742,201.832,201.6489,201.6585,14455.0
2021-06-09 15:10:00,209.29,209.29,209.21,209.24,7407.0,201.6682,201.6682,201.5911,201.62,7407.0
2021-06-09 15:15:00,209.2,209.41,209.2,209.24,14554.0,201.5814,201.7838,201.5814,201.62,14554.0
2021-06-09 15:20:00,209.26,209.27,209.03,209.09,12374.0,201.6393,201.6489,201.4176,201.4754,12374.0
2021-06-09 15:25:00,209.03,209.05,208.86,208.93,8743.0,201.4176,201.4369,201.2538,201.3213,8743.0
2021-06-09 15:30:00,208.86,208.92,208.67,208.88,14003.0,201.2538,201.3116,201.0707,201.2731,14003.0
2021-06-09 15:35:00,208.91,208.95,208.74,208.82,9965.0,201.302,201.3405,201.1382,201.2153,9965.0
2021-06-09 15:40:00,208.78,208.82,208.62,208.7,7508.0,201.1767,201.2153,201.0226,201.0996,7508.0
2021-06-09 15:45:00,208.69,208.69,208.47,208.66,16250.0,201.09,201.09,200.878,201.0611,16250.0
2021-06-09 15:50:00,208.68,208.68,208.53,208.58,18493.0,201.0804,201.0804,200.9358,200.984,18493.0
2021-06-09 15:55:00,208.58,208.59,208.21,208.24,49299.0,200.984,200.9937,200.6275,200.6564,49299.0
2021-06-10 09:30:00,209.5,210.26,209.41,210.23,21577.0,201.8705,202.6028,201.7838,202.5739,21577.0
2021-06-10 09:35:00,210.22,211.85,210.14,211.16,12093.0,202.5643,204.1349,202.4872,203.4701,12093.0
2021-06-10 09:40:00,211.04,212.02,211.04,212.02,49261.0,203.3544,204.2987,203.3544,204.2987,49261.0
2021-06-10 09:45:00,212.4,212.41,211.45,211.45,8000.0,204.6649,204.6745,203.7495,203.7495,8000.0
2021-06-10 09:50:00,211.38,211.87,211.38,211.7,9090.0,203.682,204.1542,203.682,203.9904,9090.0
2021-06-10 09:55:00,211.62,212.14,211.62,212.14,6116.0,203.9133,204.4144,203.9133,204.4144,6116.0
2021-06-10 10:00:00,212.17,212.23,211.31,211.43,5026.0,204.4433,204.5011,203.6146,203.7302,5026.0
2021-06-10 10:05:00,211.33,211.33,210.52,210.52,2927.0,203.6339,203.6339,202.8534,202.8534,2927.0
2021-06-10 10:10:00,210.61,210.66,210.12,210.62,7983.0,202.9401,202.9883,202.4679,202.9497,7983.0
2021-06-10 10:15:00,210.55,210.58,210.03,210.03,6784.0,202.8823,202.9112,202.3812,202.3812,6784.0
2021-06-10 10:20:00,210.13,210.19,209.18,209.45,11876.0,202.4776,202.5354,201.5622,201.8223,11876.0
2021-06-10 10:25:00,209.46,209.58,209.14,209.28,6075.0,201.832,201.9476,201.5236,201.6585,6075.0
2021-06-10 10:30:00,209.38,209.39,209.08,209.29,5737.0,201.7549,201.7645,201.4658,201.6682,5737.0
2021-06-10 10:35:00,209.22,209.22,208.97,209.04,4450.0,201.6007,201.6007,201.3598,201.4273,4450.0
2021-06-10 10:40:00,209.04,209.08,208.81,209.08,9639.0,201.4273,201.4658,201.2056,201.4658,9639.0
2021-06-10 10:45:00,208.99,209.61,208.97,209.54,6226.0,201.3791,201.9765,201.3598,201.9091,6226.0
2021-06-10 10:50:00,209.54,209.65,209.25,209.25,10516.0,201.9091,202.015,201.6296,201.6296,10516.0
2021-06-10 10:55:00,209.22,209.44,209.14,209.44,5100.0,201.6007,201.8127,201.5236,201.8127,5100.0
2021-06-10 11:00:00,209.44,209.46,209.27,209.32,7255.0,201.8127,201.832,201.6489,201.6971,7255.0
2021-06-10 11:05:00,209.3,209.3,208.95,209.21,5956.0,201.6778,201.6778,201.3405,201.5911,5956.0
2021-06-10 11:10:00,209.2,209.42,209.14,209.14,4753.0,201.5814,201.7934,201.5236,201.5236,4753.0
2021-06-10 11:15:00,209.15,209.37,209.12,209.28,4400.0,201.5333,201.7452,201.5044,201.6585,4400.0
2021-06-10 11:20:00,209.2,209.23,208.98,209.08,4232.0,201.5814,201.6103,201.3694,201.4658,4232.0
2021-06-10 11:25:00,209.11,209.31,209.1,209.25,5543.0,201.4947,201.6874,201.4851,201.6296,5543.0
2021-06-10 11:30:00,209.21,209.45,209.07,209.45,10018.0,201.5911,201.8223,201.4562,201.8223,10018.0
2021-06-10 11:35:00,209.45,209.93,209.45,209.89,6077.0,201.8223,202.2849,201.8223,202.2463,6077.0
2021-06-10 11:40:00,209.99,210.03,209.65,209.65,6881.0,202.3427,202.3812,202.015,202.015,6881.0
2021-06-10 11:45:00,209.63,209.79,209.52,209.7,2387.0,201.9958,202.15,201.8898,202.0632,2387.0
2021-06-10 11:50:00,209.74,209.9,209.7,209.83,5442.0,202.1018,202.2559,202.0632,202.1885,5442.0
2021-06-10 11:55:00,209.86,209.97,209.77,209.87,3086.0,202.2174,202.3234,202.1307,202.227,3086.0
2021-06-10 12:00:00,209.86,209.86,209.65,209.8,3004.0,202.2174,202.2174,202.015,202.1596,3004.0
2021-06-10 12:05:00,209.8,209.8,209.45,209.46,4850.0,202.1596,202.1596,201.8223,201.832,4850.0
2021-06-10 12:10:00,209.47,209.49,209.17,209.29,9637.0,201.8416,201.8609,201.5525,201.6682,9637.0
2021-06-10 12:15:00,209.36,209.64,209.36,209.6,6237.0,201.7356,202.0054,201.7356,201.9669,6237.0
2021-06-10 12:20:00,209.58,209.6,209.5,209.6,2476.0,201.9476,201.9669,201.8705,201.9669,2476.0
2021-06-10 12:25:00,209.6,209.73,209.59,209.73,3859.0,201.9669,202.0921,201.9572,202.0921,3859.0
2021-06-10 12:30:00,209.72,209.82,209.61,209.64,3900.0,202.0825,202.1789,201.9765,202.0054,3900.0
2021-06-10 12:35:00,209.64,209.8,209.56,209.8,5539.0,202.0054,202.1596,201.9283,202.1596,5539.0
2021-06-10 12:40:00,209.84,209.9,209.71,209.78,3090.0,202.1981,202.2559,202.0729,202.1403,3090.0
2021-06-10 12:45:00,209.79,210.09,209.75,210.09,3232.0,202.15,202.439,202.1114,202.439,3232.0
2021-06-10 12:50:00,210.1,210.11,209.89,210.07,4649.0,202.4487,202.4583,202.2463,202.4198,4649.0
2021-06-10 12:55:00,210.07,210.26,210.07,210.26,3737.0,202.4198,202.6028,202.4198,202.6028,3737.0
2021-06-10 13:00:00,210.25,210.34,210.25,210.32,3951.0,202.5932,202.6799,202.5932,202.6606,3951.0
2021-06-10 13:05:00,210.35,210.38,210.27,210.38,1800.0,202.6896,202.7185,202.6125,202.7185,1800.0
2021-06-10 13:10:00,210.42,210.43,210.32,210.39,3606.0,202.757,202.7666,202.6606,202.7281,3606.0
2021-06-10 13:15:00,210.42,210.42,210.1,210.18,4807.0,202.757,202.757,202.4487,202.5257,4807.0
2021-06-10 13:20:00,210.16,210.29,210.14,210.25,2890.0,202.5065,202.6317,202.4872,202.5932,2890.0
2021-06-10 13:25:00,210.17,210.64,210.17,210.63,10836.0,202.5161,202.969,202.5161,202.9594,10836.0
2021-06-10 13:30:00,210.64,210.86,210.55,210.71,4408.0,202.969,203.181,202.8823,203.0364,4408.0
2021-06-10 13:35:00,210.7,210.71,210.55,210.69,2549.0,203.0268,203.0364,202.8823,203.0172,2549.0
2021-06-10 13:40:00,210.74,210.75,210.5,210.59,4160.0,203.0654,203.075,202.8341,202.9208,4160.0
2021-06-10 13:45:00,210.63,210.63,210.54,210.59,2090.0,202.9594,202.9594,202.8726,202.9208,2090.0
2021-06-10 13:50:00,210.56,210.57,210.42,210.45,13256.0,202.8919,202.9015,202.757,202.7859,13256.0
2021-06-10 13:55:00,210.43,210.6,210.4,210.41,4163.0,202.7666,202.9305,202.7377,202.7474,4163.0
2021-06-10 14:00:00,210.36,210.89,210.36,210.76,4100.0,202.6992,203.2099,202.6992,203.0846,4100.0
2021-06-10 14:05:00,210.77,211.08,210.77,211.01,3766.0,203.0943,203.393,203.0943,203.3255,3766.0
2021-06-10 14:10:00,211.07,211.07,210.9,210.9,5627.0,203.3833,203.3833,203.2195,203.2195,5627.0
2021-06-10 14:15:00,210.93,211.14,210.85,210.85,10059.0,203.2484,203.4508,203.1713,203.1713,10059.0
2021-06-10 14:20:00,210.89,210.97,210.65,210.65,4899.0,203.2099,203.287,202.9786,202.9786,4899.0
2021-06-10 14:25:00,210.72,210.84,210.66,210.84,8724.0,203.0461,203.1617,202.9883,203.1617,8724.0
2021-06-10 14:30:00,210.86,210.92,210.71,210.71,8632.0,203.181,203.2388,203.0364,203.0364,8632.0
2021-06-10 14:35:00,210.72,210.77,210.57,210.75,15419.0,203.0461,203.0943,202.9015,203.075,15419.0
2021-06-10 14:40:00,210.7,211.18,210.7,211.03,7086.0,203.0268,203.4893,203.0268,203.3448,7086.0
2021-06-10 14:45:00,211.0,211.0,210.75,210.79,8683.0,203.3159,203.3159,203.075,203.1135,8683.0
2021-06-10 14:50:00,210.79,211.07,210.79,211.04,7612.0,203.1135,203.3833,203.1135,203.3544,7612.0
2021-06-10 14:55:00,211.05,211.06,210.7,210.71,5466.0,203.3641,203.3737,203.0268,203.0364,5466.0
2021-06-10 15:00:00,210.68,210.83,210.56,210.69,8246.0,203.0075,203.1521,202.8919,203.0172,8246.0
2021-06-10 15:05:00,210.69,210.74,210.57,210.7,8417.0,203.0172,203.0654,202.9015,203.0268,8417.0
2021-06-10 15:10:00,210.73,210.75,210.56,210.73,14466.0,203.0557,203.075,202.8919,203.0557,14466.0
2021-06-10 15:15:00,210.7,210.72,210.62,210.62,4974.0,203.0268,203.0461,202.9497,202.9497,4974.0
2021-06-10 15:20:00,210.62,210.69,210.54,210.62,8580.0,202.9497,203.0172,202.8726,202.9497,8580.0
2021-06-10 15:25:00,210.61,210.61,210.37,210.44,10413.0,202.9401,202.9401,202.7088,202.7763,10413.0
2021-06-10 15:30:00,210.44,210.62,210.37,210.42,10787.0,202.7763,202.9497,202.7088,202.757,10787.0
2021-06-10 15:35:00,210.35,210.58,210.25,210.53,12454.0,202.6896,202.9112,202.5932,202.863,12454.0
2021-06-10 15:40:00,210.49,210.51,210.14,210.17,9515.0,202.8245,202.8437,202.4872,202.5161,9515.0
2021-06-10 15:45:00,210.19,210.21,209.96,210.06,12248.0,202.5354,202.5547,202.3138,202.4101,12248.0
2021-06-10 15:50:00,210.11,210.45,209.95,210.02,17487.0,202.4583,202.7859,202.3041,202.3716,17487.0
2021-06-10 15:55:00,209.96,210.2,209.72,210.12,54176.0,202.3138,202.545,202.0825,202.4679,54176.0
2021-06-11 09:30:00,210.42,211.52,210.3,211.17,9299.0,202.757,203.8169,202.6414,203.4797,9299.0
2021-06-11 09:35:00,211.19,211.95,210.96,211.06,7474.0,203.499,204.2313,203.2773,203.3737,7474.0
2021-06-11 09:40:00,211.09,211.19,210.14,210.4,8256.0,203.4026,203.499,202.4872,202.7377,8256.0
2021-06-11 09:45:00,210.4,210.62,210.24,210.62,5769.0,202.7377,202.9497,202.5836,202.9497,5769.0
2021-06-11 09:50:00,210.7,210.83,210.41,210.56,5449.0,203.0268,203.1521,202.7474,202.8919,5449.0
2021-06-11 09:55:00,210.41,210.77,210.41,210.62,5880.0,202.7474,203.0943,202.7474,202.9497,5880.0
2021-06-11 10:00:00,210.64,210.92,210.52,210.89,5473.0,202.969,203.2388,202.8534,203.2099,5473.0
2021-06-11 10:05:00,210.86,210.95,210.44,210.56,3340.0,203.181,203.2677,202.7763,202.8919,3340.0
2021-06-11 10:10:00,210.39,210.51,210.25,210.33,4740.0,202.7281,202.8437,202.5932,202.6703,4740.0
2021-06-11 10:15:00,210.33,210.4,210.25,210.36,3534.0,202.6703,202.7377,202.5932,202.6992,3534.0
2021-06-11 10:20:00,210.26,210.55,210.25,210.52,3935.0,202.6028,202.8823,202.5932,202.8534,3935.0
2021-06-11 10:25:00,210.67,210.89,210.67,210.77,5709.0,202.9979,203.2099,202.9979,203.0943,5709.0
2021-06-11 10:30:00,210.77,210.9,210.61,210.61,3321.0,203.0943,203.2195,202.9401,202.9401,3321.0
2021-06-11 10:35:00,210.66,210.66,210.41,210.42,2400.0,202.9883,202.9883,202.7474,202.757,2400.0
2021-06-11 10:40:00,210.42,210.47,210.32,210.37,3018.0,202.757,202.8052,202.6606,202.7088,3018.0
2021-06-11 10:45:00,210.31,210.41,210.12,210.12,2144.0,202.651,202.7474,202.4679,202.4679,2144.0
2021-06-11 10:50:00,210.2,210.2,210.05,210.06,2622.0,202.545,202.545,202.4005,202.4101,2622.0
2021-06-11 10:55:00,210.05,210.05,209.93,209.96,3038.0,202.4005,202.4005,202.2849,202.3138,3038.0
2021-06-11 11:00:00,209.97,210.14,209.97,210.14,3452.0,202.3234,202.4872,202.3234,202.4872,3452.0
2021-06-11 11:05:00,210.14,210.19,210.13,210.14,2100.0,202.4872,202.5354,202.4776,202.4872,2100.0
2021-06-11 11:10:00,210.06,210.07,209.88,209.88,2824.0,202.4101,202.4198,202.2367,202.2367,2824.0
2021-06-11 11:15:00,209.89,209.93,209.8,209.8,2287.0,202.2463,202.2849,202.1596,202.1596,2287.0
2021-06-11 11:20:00,209.79,209.8,209.6,209.71,4107.0,202.15,202.1596,201.9669,202.0729,4107.0
2021-06-11 11:25:00,209.77,209.9,209.76,209.86,2466.0,202.1307,202.2559,202.121,202.2174,2466.0
2021-06-11 11:30:00,209.92,210.08,209.91,210.06,2700.0,202.2752,202.4294,202.2656,202.4101,2700.0
2021-06-11 11:35:00,210.2,210.2,210.0,210.0,2604.0,202.545,202.545,202.3523,202.3523,2604.0
2021-06-11 11:40:00,210.0,210.01,209.89,209.89,1673.0,202.3523,202.3619,202.2463,202.2463,1673.0
2021-06-11 11:45:00,209.93,210.0,209.93,210.0,2302.0,202.2849,202.3523,202.2849,202.3523,2302.0
2021-06-11 11:50:00,210.05,210.05,210.01,210.04,1263.0,202.4005,202.4005,202.3619,202.3908,1263.0
2021-06-11 11:55:00,210.08,210.11,209.96,210.06,2706.0,202.4294,202.4583,202.3138,202.4101,2706.0
2021-06-11 12:00:00,210.14,210.26,210.05,210.14,3790.0,202.4872,202.6028,202.4005,202.4872,3790.0
2021-06-11 12:05:00,210.16,210.22,210.15,210.21,2600.0,202.5065,202.5643,202.4968,202.5547,2600.0
2021-06-11 12:10:00,210.15,210.46,210.15,210.44,5312.0,202.4968,202.7956,202.4968,202.7763,5312.0
2021-06-11 12:15:00,210.58,210.75,210.57,210.63,5413.0,202.9112,203.075,202.9015,202.9594,5413.0
2021-06-11 12:20:00,210.64,210.66,210.43,210.52,3987.0,202.969,202.9883,202.7666,202.8534,3987.0
2021-06-11 12:25:00,210.52,210.71,210.42,210.71,3301.0,202.8534,203.0364,202.757,203.0364,3301.0
2021-06-11 12:30:00,210.71,210.75,210.59,210.59,2497.0,203.0364,203.075,202.9208,202.9208,2497.0
2021-06-11 12:35:00,210.61,210.61,210.5,210.56,3291.0,202.9401,202.9401,202.8341,202.8919,3291.0
2021-06-11 12:40:00,210.6,210.73,210.54,210.73,1233.0,202.9305,203.0557,202.8726,203.0557,1233.0
2021-06-11 12:45:00,210.73,210.91,210.73,210.87,2896.0,203.0557,203.2292,203.0557,203.1906,2896.0
2021-06-11 12:50:00,210.93,211.05,210.89,211.05,2673.0,203.2484,203.3641,203.2099,203.3641,2673.0
2021-06-11 12:55:00,211.05,211.05,210.99,211.03,1650.0,203.3641,203.3641,203.3062,203.3448,1650.0
2021-06-11 13:00:00,210.99,211.04,210.91,211.04,2793.0,203.3062,203.3544,203.2292,203.3544,2793.0
2021-06-11 13:05:00,211.04,211.04,210.9,210.9,1200.0,203.3544,203.3544,203.2195,203.2195,1200.0
2021-06-11 13:10:00,210.91,210.91,210.71,210.75,2672.0,203.2292,203.2292,203.0364,203.075,2672.0
2021-06-11 13:15:00,210.76,210.85,210.76,210.78,1610.0,203.0846,203.1713,203.0846,203.1039,1610.0
2021-06-11 13:20:00,210.78,210.91,210.78,210.91,3247.0,203.1039,203.2292,203.1039,203.2292,3247.0
2021-06-11 13:25:00,210.91,210.95,210.85,210.89,3523.0,203.2292,203.2677,203.1713,203.2099,3523.0
2021-06-11 13:30:00,210.88,210.89,210.8,210.84,2019.0,203.2003,203.2099,203.1232,203.1617,2019.0
2021-06-11 13:35:00,210.86,210.86,210.74,210.78,3139.0,203.181,203.181,203.0654,203.1039,3139.0
2021-06-11 13:40:00,210.83,210.93,210.8,210.86,3794.0,203.1521,203.2484,203.1232,203.181,3794.0
2021-06-11 13:45:00,210.85,210.85,210.65,210.67,4810.0,203.1713,203.1713,202.9786,202.9979,4810.0
2021-06-11 13:50:00,210.63,210.65,210.51,210.56,5291.0,202.9594,202.9786,202.8437,202.8919,5291.0
2021-06-11 13:55:00,210.61,210.65,210.6,210.62,3136.0,202.9401,202.9786,202.9305,202.9497,3136.0
2021-06-11 14:00:00,210.66,210.83,210.66,210.83,4019.0,202.9883,203.1521,202.9883,203.1521,4019.0
2021-06-11 14:05:00,210.77,210.89,210.73,210.89,2782.0,203.0943,203.2099,203.0557,203.2099,2782.0
2021-06-11 14:10:00,210.89,210.94,210.85,210.91,2534.0,203.2099,203.2581,203.1713,203.2292,2534.0
2021-06-11 14:15:00,210.88,210.98,210.8,210.89,4606.0,203.2003,203.2966,203.1232,203.2099,4606.0
2021-06-11 14:20:00,210.92,210.96,210.9,210.92,2200.0,203.2388,203.2773,203.2195,203.2388,2200.0
2021-06-11 14:25:00,210.93,211.0,210.89,211.0,2598.0,203.2484,203.3159,203.2099,203.3159,2598.0
2021-06-11 14:30:00,211.02,211.11,210.88,211.09,5073.0,203.3352,203.4219,203.2003,203.4026,5073.0
2021-06-11 14:35:00,211.07,211.07,210.88,210.89,2293.0,203.3833,203.3833,203.2003,203.2099,2293.0
2021-06-11 14:40:00,210.9,210.96,210.85,210.91,2821.0,203.2195,203.2773,203.1713,203.2292,2821.0
2021-06-11 14:45:00,210.91,210.94,210.84,210.84,2066.0,203.2292,203.2581,203.1617,203.1617,2066.0
2021-06-11 14:50:00,210.94,210.94,210.79,210.87,4108.0,203.2581,203.2581,203.1135,203.1906,4108.0
2021-06-11 14:55:00,210.87,211.07,210.87,211.02,4125.0,203.1906,203.3833,203.1906,203.3352,4125.0
2021-06-11 15:00:00,211.02,211.04,210.77,210.79,4793.0,203.3352,203.3544,203.0943,203.1135,4793.0
2021-06-11 15:05:00,210.79,210.81,210.66,210.67,6695.0,203.1135,203.1328,202.9883,202.9979,6695.0
2021-06-11 15:10:00,210.71,210.81,210.66,210.81,5519.0,203.0364,203.1328,202.9883,203.1328,5519.0
2021-06-11 15:15:00,210.8,210.88,210.74,210.87,5386.0,203.1232,203.2003,203.0654,203.1906,5386.0
2021-06-11 15:20:00,210.88,210.89,210.82,210.82,3999.0,203.2003,203.2099,203.1424,203.1424,3999.0
2021-06-11 15:25:00,210.84,210.92,210.81,210.91,5726.0,203.1617,203.2388,203.1328,203.2292,5726.0
2021-06-11 15:30:00,210.88,210.98,210.84,210.91,6021.0,203.2003,203.2966,203.1617,203.2292,6021.0
2021-06-11 15:35:00,210.91,211.01,210.9,211.0,9654.0,203.2292,203.3255,203.2195,203.3159,9654.0
2021-06-11 15:40:00,211.03,211.18,211.03,211.12,4873.0,203.3448,203.4893,203.3448,203.4315,4873.0
2021-06-11 15:45:00,211.12,211.26,211.01,211.01,4530.0,203.4315,203.5664,203.3255,203.3255,4530.0
2021-06-11 15:50:00,211.1,211.31,211.01,211.14,6491.0,203.4122,203.6146,203.3255,203.4508,6491.0
2021-06-11 15:55:00,211.22,211.75,211.22,211.74,33051.0,203.5279,204.0386,203.5279,204.0289,33051.0
2021-06-14 09:30:00,210.77,211.2,209.46,209.61,29860.0,203.0943,203.5086,201.832,201.9765,29860.0
2021-06-14 09:35:00,209.87,210.04,208.74,208.97,10681.0,202.227,202.3908,201.1382,201.3598,10681.0
2021-06-14 09:40:00,209.08,209.3,208.55,209.3,8511.0,201.4658,201.6778,200.9551,201.6778,8511.0
2021-06-14 09:45:00,209.22,209.3,208.81,208.96,8438.0,201.6007,201.6778,201.2056,201.3502,8438.0
2021-06-14 09:50:00,208.91,209.4,208.85,209.1,10773.0,201.302,201.7742,201.2442,201.4851,10773.0
2021-06-14 09:55:00,209.11,209.13,208.52,208.55,7676.0,201.4947,201.514,200.9262,200.9551,7676.0
2021-06-14 10:00:00,208.68,208.68,208.2,208.47,8208.0,201.0804,201.0804,200.6179,200.878,8208.0
2021-06-14 10:05:00,208.48,208.48,208.16,208.21,7318.0,200.8877,200.8877,200.5793,200.6275,7318.0
2021-06-14 10:10:00,208.16,208.16,207.36,207.5,8953.0,200.5793,200.5793,199.8084,199.9433,8953.0
2021-06-14 10:15:00,207.52,207.74,207.3,207.38,8181.0,199.9626,200.1746,199.7506,199.8277,8181.0
2021-06-14 10:20:00,207.44,207.95,207.37,207.86,10280.0,199.8855,200.377,199.8181,200.2902,10280.0
2021-06-14 10:25:00,207.81,207.84,207.6,207.62,6542.0,200.2421,200.271,200.0397,200.059,6542.0
2021-06-14 10:30:00,207.61,207.61,207.35,207.53,6373.0,200.0493,200.0493,199.7988,199.9723,6373.0
2021-06-14 10:35:00,207.53,207.71,207.38,207.67,5880.0,199.9723,200.1457,199.8277,200.1072,5880.0
2021-06-14 10:40:00,207.68,207.75,207.38,207.75,4136.0,200.1168,200.1842,199.8277,200.1842,4136.0
2021-06-14 10:45:00,207.75,207.85,207.55,207.74,5996.0,200.1842,200.2806,199.9915,200.1746,5996.0
2021-06-14 10:50:00,207.79,207.86,207.57,207.57,6769.0,200.2228,200.2902,200.0108,200.0108,6769.0
2021-06-14 10:55:00,207.62,207.74,207.26,207.74,9070.0,200.059,200.1746,199.7121,200.1746,9070.0
2021-06-14 11:00:00,207.66,207.79,207.54,207.54,9150.0,200.0975,200.2228,199.9819,199.9819,9150.0
2021-06-14 11:05:00,207.54,207.57,207.35,207.52,12409.0,199.9819,200.0108,199.7988,199.9626,12409.0
2021-06-14 11:10:00,207.56,207.73,207.37,207.37,5164.0,200.0012,200.165,199.8181,199.8181,5164.0
2021-06-14 11:15:00,207.32,207.5,207.27,207.48,8971.0,199.7699,199.9433,199.7217,199.9241,8971.0
2021-06-14 11:20:00,207.49,207.49,207.22,207.26,5115.0,199.9337,199.9337,199.6735,199.7121,5115.0
2021-06-14 11:25:00,207.35,207.55,207.21,207.21,7444.0,199.7988,199.9915,199.6639,199.6639,7444.0
2021-06-14 11:30:00,207.22,207.22,206.77,207.01,8425.0,199.6735,199.6735,199.2399,199.4712,8425.0
2021-06-14 11:35:00,207.01,207.33,207.01,207.22,5712.0,199.4712,199.7795,199.4712,199.6735,5712.0
2021-06-14 11:40:00,207.14,207.36,207.14,207.22,5450.0,199.5965,199.8084,199.5965,199.6735,5450.0
2021-06-14 11:45:00,207.2,207.26,207.08,207.19,5988.0,199.6543,199.7121,199.5386,199.6446,5988.0
2021-06-14 11:50:00,207.19,207.19,206.93,206.95,3745.0,199.6446,199.6446,199.3941,199.4134,3745.0
2021-06-14 11:55:00,206.93,206.96,206.83,206.85,4328.0,199.3941,199.423,199.2977,199.317,4328.0
2021-06-14 12:00:00,206.88,206.89,206.78,206.81,5462.0,199.3459,199.3556,199.2496,199.2785,5462.0
2021-06-14 12:05:00,206.81,206.87,206.77,206.86,5303.0,199.2785,199.3363,199.2399,199.3267,5303.0
2021-06-14 12:10:00,206.89,206.96,206.81,206.84,5666.0,199.3556,199.423,199.2785,199.3074,5666.0
2021-06-14 12:15:00,206.85,207.04,206.7,207.04,9090.0,199.317,199.5001,199.1725,199.5001,9090.0
2021-06-14 12:20:00,207.05,207.05,206.71,206.73,8343.0,199.5097,199.5097,199.1821,199.2014,8343.0
2021-06-14 12:25:00,206.75,206.79,206.41,206.47,8783.0,199.2207,199.2592,198.893,198.9509,8783.0
2021-06-14 12:30:00,206.51,206.54,206.43,206.44,5900.0,198.9894,199.0183,198.9123,198.9219,5900.0
2021-06-14 12:35:00,206.51,206.51,206.27,206.27,5496.0,198.9894,198.9894,198.7581,198.7581,5496.0
2021-06-14 12:40:00,206.27,206.28,206.16,206.25,5681.0,198.7581,198.7678,198.6521,198.7389,5681.0
2021-06-14 12:45:00,206.26,206.71,206.24,206.65,12031.0,198.7485,199.1821,198.7292,199.1243,12031.0
2021-06-14 12:50:00,206.63,206.77,206.63,206.74,9506.0,199.105,199.2399,199.105,199.211,9506.0
2021-06-14 12:55:00,206.7,206.71,206.54,206.6,8529.0,199.1725,199.1821,199.0183,199.0761,8529.0
2021-06-14 13:00:00,206.58,206.63,206.42,206.53,5353.0,199.0569,199.105,198.9027,199.0087,5353.0
2021-06-14 13:05:00,206.52,206.53,206.26,206.27,4938.0,198.999,199.0087,198.7485,198.7581,4938.0
2021-06-14 13:10:00,206.26,206.31,205.98,206.01,6618.0,198.7485,198.7967,198.4787,198.5076,6618.0
2021-06-14 13:15:00,206.01,206.08,205.95,206.08,7737.0,198.5076,198.5751,198.4498,198.5751,7737.0
2021-06-14 13:20:00,206.07,206.28,206.07,206.18,5643.0,198.5654,198.7678,198.5654,198.6714,5643.0
2021-06-14 13:25:00,206.24,206.39,206.15,206.39,3400.0,198.7292,198.8738,198.6425,198.8738,3400.0
2021-06-14 13:30:00,206.4,206.45,206.32,206.44,3308.0,198.8834,198.9316,198.8063,198.9219,3308.0
2021-06-14 13:35:00,206.46,206.46,206.24,206.25,4599.0,198.9412,198.9412,198.7292,198.7389,4599.0
2021-06-14 13:40:00,206.24,206.38,206.23,206.31,9347.0,198.7292,198.8641,198.7196,198.7967,9347.0
2021-06-14 13:45:00,206.38,206.53,206.33,206.46,6897.0,198.8641,199.0087,198.816,198.9412,6897.0
2021-06-14 13:50:00,206.48,206.58,206.41,206.5,4635.0,198.9605,199.0569,198.893,198.9798,4635.0
2021-06-14 13:55:00,206.5,206.5,206.3,206.36,6557.0,198.9798,198.9798,198.787,198.8449,6557.0
2021-06-14 14:00:00,206.36,206.4,206.3,206.4,7604.0,198.8449,198.8834,198.787,198.8834,7604.0
2021-06-14 14:05:00,206.4,206.43,206.2,206.3,11101.0,198.8834,198.9123,198.6907,198.787,11101.0
2021-06-14 14:10:00,206.31,206.37,206.28,206.28,4029.0,198.7967,198.8545,198.7678,198.7678,4029.0
2021-06-14 14:15:00,206.31,206.54,206.31,206.44,7130.0,198.7967,199.0183,198.7967,198.9219,7130.0
2021-06-14 14:20:00,206.41,206.71,206.29,206.66,5750.0,198.893,199.1821,198.7774,199.1339,5750.0
2021-06-14 14:25:00,206.77,206.86,206.77,206.84,4227.0,199.2399,199.3267,199.2399,199.3074,4227.0
2021-06-14 14:30:00,206.85,206.93,206.8,206.91,3603.0,199.317,199.3941,199.2688,199.3748,3603.0
2021-06-14 14:35:00,206.91,207.12,206.9,206.95,5530.0,199.3748,199.5772,199.3652,199.4134,5530.0
2021-06-14 14:40:00,206.97,207.2,206.92,207.15,5669.0,199.4326,199.6543,199.3845,199.6061,5669.0
2021-06-14 14:45:00,207.24,207.32,207.14,207.24,6645.0,199.6928,199.7699,199.5965,199.6928,6645.0
2021-06-14 14:50:00,207.28,207.28,207.0,207.1,4118.0,199.7314,199.7314,199.4616,199.5579,4118.0
2021-06-14 14:55:00,207.22,207.32,207.07,207.28,7111.0,199.6735,199.7699,199.529,199.7314,7111.0
2021-06-14 15:00:00,207.23,207.28,207.17,207.23,5429.0,199.6832,199.7314,199.6254,199.6832,5429.0
2021-06-14 15:05:00,207.25,207.63,207.22,207.56,8742.0,199.7025,200.0686,199.6735,200.0012,8742.0
2021-06-14 15:10:00,207.57,207.79,207.5,207.76,9082.0,200.0108,200.2228,199.9433,200.1939,9082.0
2021-06-14 15:15:00,207.76,207.78,207.58,207.66,10074.0,200.1939,200.2132,200.0204,200.0975,10074.0
2021-06-14 15:20:00,207.66,207.87,207.57,207.75,11164.0,200.0975,200.2999,200.0108,200.1842,11164.0
2021-06-14 15:25:00,207.75,207.8,207.61,207.63,11374.0,200.1842,200.2324,200.0493,200.0686,11374.0
2021-06-14 15:30:00,207.63,207.96,207.6,207.96,13097.0,200.0686,200.3866,200.0397,200.3866,13097.0
2021-06-14 15:35:00,207.97,208.18,207.91,208.06,15135.0,200.3962,200.5986,200.3384,200.483,15135.0
2021-06-14 15:40:00,208.07,208.08,207.56,207.65,9069.0,200.4926,200.5022,200.0012,200.0879,9069.0
2021-06-14 15:45:00,207.63,207.76,207.52,207.72,13888.0,200.0686,200.1939,199.9626,200.1553,13888.0
2021-06-14 15:50:00,207.73,208.06,207.64,207.93,28458.0,200.165,200.483,200.0782,200.3577,28458.0
2021-06-14 15:55:00,207.94,208.17,207.83,207.92,85053.0,200.3673,200.5889,200.2613,200.3481,85053.0
2021-06-15 09:30:00,207.7,208.34,206.93,207.69,14748.0,200.5945,201.2126,199.8508,200.5848,14748.0
2021-06-15 09:35:00,207.9,208.0,207.11,207.11,9203.0,200.7876,200.8842,200.0247,200.0247,9203.0
2021-06-15 09:40:00,207.1,207.2,206.89,207.06,4278.0,200.015,200.1116,199.8122,199.9764,4278.0
2021-06-15 09:45:00,206.93,207.48,206.93,207.22,6928.0,199.8508,200.382,199.8508,200.1309,6928.0
2021-06-15 09:50:00,207.22,207.74,207.16,207.63,9228.0,200.1309,200.6331,200.073,200.5269,9228.0
2021-06-15 09:55:00,207.7,207.94,207.53,207.93,6313.0,200.5945,200.8263,200.4303,200.8166,6313.0
2021-06-15 10:00:00,208.02,208.04,207.74,207.74,5583.0,200.9035,200.9228,200.6331,200.6331,5583.0
2021-06-15 10:05:00,207.76,207.84,207.65,207.74,2603.0,200.6524,200.7297,200.5462,200.6331,2603.0
2021-06-15 10:10:00,207.74,207.74,207.13,207.13,6787.0,200.6331,200.6331,200.044,200.044,6787.0
2021-06-15 10:15:00,207.28,207.41,207.12,207.37,4478.0,200.1888,200.3144,200.0343,200.2758,4478.0
2021-06-15 10:20:00,207.4,207.63,207.4,207.62,3133.0,200.3047,200.5269,200.3047,200.5172,3133.0
2021-06-15 10:25:00,207.72,208.01,207.53,208.01,4380.0,200.6138,200.8939,200.4303,200.8939,4380.0
2021-06-15 10:30:00,208.16,208.18,207.98,207.98,4773.0,201.0387,201.0581,200.8649,200.8649,4773.0
2021-06-15 10:35:00,208.0,208.05,207.57,207.63,10459.0,200.8842,200.9325,200.4689,200.5269,10459.0
2021-06-15 10:40:00,207.5,207.63,207.36,207.57,10162.0,200.4013,200.5269,200.2661,200.4689,10162.0
2021-06-15 10:45:00,207.57,207.63,207.41,207.45,4321.0,200.4689,200.5269,200.3144,200.353,4321.0
2021-06-15 10:50:00,207.51,207.52,207.26,207.36,7918.0,200.411,200.4206,200.1695,200.2661,7918.0
2021-06-15 10:55:00,207.51,207.51,207.3,207.44,4657.0,200.411,200.411,200.2082,200.3434,4657.0
2021-06-15 11:00:00,207.46,207.52,207.33,207.36,7225.0,200.3627,200.4206,200.2371,200.2661,7225.0
2021-06-15 11:05:00,207.31,207.4,207.22,207.27,3388.0,200.2178,200.3047,200.1309,200.1792,3388.0
2021-06-15 11:10:00,207.18,207.39,207.17,207.2,6150.0,200.0923,200.2951,200.0826,200.1116,6150.0
2021-06-15 11:15:00,207.25,207.47,207.25,207.47,3665.0,200.1599,200.3723,200.1599,200.3723,3665.0
2021-06-15 11:20:00,207.47,207.52,207.43,207.45,4700.0,200.3723,200.4206,200.3337,200.353,4700.0
2021-06-15 11:25:00,207.39,207.4,207.27,207.28,3746.0,200.2951,200.3047,200.1792,200.1888,3746.0
2021-06-15 11:30:00,207.28,207.28,206.85,207.05,7336.0,200.1888,200.1888,199.7736,199.9667,7336.0
2021-06-15 11:35:00,207.06,207.22,207.05,207.21,3191.0,199.9764,200.1309,199.9667,200.1212,3191.0
2021-06-15 11:40:00,207.21,207.26,207.06,207.07,2501.0,200.1212,200.1695,199.9764,199.986,2501.0
2021-06-15 11:45:00,207.06,207.07,206.92,207.0,2343.0,199.9764,199.986,199.8412,199.9184,2343.0
2021-06-15 11:50:00,207.0,207.01,206.9,206.99,3796.0,199.9184,199.9281,199.8218,199.9088,3796.0
2021-06-15 11:55:00,207.06,207.08,207.0,207.03,2665.0,199.9764,199.9957,199.9184,199.9474,2665.0
2021-06-15 12:00:00,207.08,207.11,207.07,207.11,1437.0,199.9957,200.0247,199.986,200.0247,1437.0
2021-06-15 12:05:00,207.08,207.14,207.06,207.08,3955.0,199.9957,200.0536,199.9764,199.9957,3955.0
2021-06-15 12:10:00,207.13,207.27,207.06,207.27,5846.0,200.044,200.1792,199.9764,200.1792,5846.0
2021-06-15 12:15:00,207.27,207.59,207.27,207.56,5461.0,200.1792,200.4882,200.1792,200.4593,5461.0
2021-06-15 12:20:00,207.6,208.03,207.6,208.03,7999.0,200.4979,200.9132,200.4979,200.9132,7999.0
2021-06-15 12:25:00,208.0,208.29,207.93,208.28,6153.0,200.8842,201.1643,200.8166,201.1546,6153.0
2021-06-15 12:30:00,208.28,208.52,208.24,208.51,6641.0,201.1546,201.3864,201.116,201.3768,6641.0
2021-06-15 12:35:00,208.51,208.65,208.39,208.65,6660.0,201.3768,201.512,201.2609,201.512,6660.0
2021-06-15 12:40:00,208.68,208.8,208.66,208.77,6245.0,201.541,201.6568,201.5216,201.6279,6245.0
2021-06-15 12:45:00,208.78,209.17,208.76,209.11,7124.0,201.6375,202.0142,201.6182,201.9562,7124.0
2021-06-15 12:50:00,209.06,209.16,209.0,209.13,4500.0,201.908,202.0045,201.85,201.9756,4500.0
2021-06-15 12:55:00,209.13,209.26,208.97,209.06,3437.0,201.9756,202.1011,201.821,201.908,3437.0
2021-06-15 13:00:00,208.92,208.97,208.85,208.91,2200.0,201.7727,201.821,201.7051,201.7631,2200.0
2021-06-15 13:05:00,208.87,209.0,208.84,208.96,2539.0,201.7245,201.85,201.6955,201.8114,2539.0
2021-06-15 13:10:00,208.91,209.0,208.88,209.0,2289.0,201.7631,201.85,201.7341,201.85,2289.0
2021-06-15 13:15:00,209.04,209.07,208.94,208.99,3377.0,201.8886,201.9176,201.7921,201.8403,3377.0
2021-06-15 13:20:00,208.98,209.13,208.94,209.1,3139.0,201.8307,201.9756,201.7921,201.9466,3139.0
2021-06-15 13:25:00,209.1,209.12,208.92,209.07,2301.0,201.9466,201.9659,201.7727,201.9176,2301.0
2021-06-15 13:30:00,209.12,209.16,208.99,209.01,3652.0,201.9659,202.0045,201.8403,201.8597,3652.0
2021-06-15 13:35:00,209.01,209.12,208.99,209.08,2604.0,201.8597,201.9659,201.8403,201.9273,2604.0
2021-06-15 13:40:00,209.12,209.42,209.12,209.4,7030.0,201.9659,202.2556,201.9659,202.2363,7030.0
2021-06-15 13:45:00,209.37,209.46,209.26,209.45,3808.0,202.2073,202.2943,202.1011,202.2846,3808.0
2021-06-15 13:50:00,209.47,209.67,209.47,209.65,5035.0,202.3039,202.4971,202.3039,202.4778,5035.0
2021-06-15 13:55:00,209.7,209.84,209.61,209.79,6822.0,202.5261,202.6613,202.4391,202.613,6822.0
2021-06-15 14:00:00,209.84,210.09,209.84,210.05,6223.0,202.6613,202.9027,202.6613,202.8641,6223.0
2021-06-15 14:05:00,210.08,210.37,210.07,210.27,7053.0,202.8931,203.1731,202.8834,203.0766,7053.0
2021-06-15 14:10:00,210.28,210.57,210.24,210.41,6506.0,203.0862,203.3663,203.0476,203.2118,6506.0
2021-06-15 14:15:00,210.43,210.75,210.37,210.75,5121.0,203.2311,203.5401,203.1731,203.5401,5121.0
2021-06-15 14:20:00,210.75,211.0,210.65,211.0,5837.0,203.5401,203.7816,203.4436,203.7816,5837.0
2021-06-15 14:25:00,211.01,211.15,210.93,211.09,9076.0,203.7912,203.9265,203.714,203.8685,9076.0
2021-06-15 14:30:00,211.09,211.09,210.68,210.68,5780.0,203.8685,203.8685,203.4725,203.4725,5780.0
2021-06-15 14:35:00,210.73,210.84,210.66,210.69,4700.0,203.5208,203.6271,203.4532,203.4822,4700.0
2021-06-15 14:40:00,210.69,210.69,210.52,210.58,8330.0,203.4822,203.4822,203.318,203.376,8330.0
2021-06-15 14:45:00,210.63,210.67,210.44,210.53,7593.0,203.4242,203.4629,203.2407,203.3277,7593.0
2021-06-15 14:50:00,210.52,210.57,210.41,210.41,3944.0,203.318,203.3663,203.2118,203.2118,3944.0
2021-06-15 14:55:00,210.39,210.39,210.0,210.0,3220.0,203.1925,203.1925,202.8158,202.8158,3220.0
2021-06-15 15:00:00,209.96,210.05,209.44,209.49,4211.0,202.7772,202.8641,202.275,202.3232,4211.0
2021-06-15 15:05:00,209.51,209.66,209.49,209.61,5985.0,202.3426,202.4874,202.3232,202.4391,5985.0
2021-06-15 15:10:00,209.64,209.8,209.59,209.74,4263.0,202.4681,202.6226,202.4198,202.5647,4263.0
2021-06-15 15:15:00,209.82,209.86,209.77,209.78,3045.0,202.642,202.6806,202.5937,202.6033,3045.0
2021-06-15 15:20:00,209.81,209.89,209.72,209.88,4903.0,202.6323,202.7096,202.5454,202.6999,4903.0
2021-06-15 15:25:00,209.88,209.93,209.72,209.79,4255.0,202.6999,202.7482,202.5454,202.613,4255.0
2021-06-15 15:30:00,209.83,209.83,209.66,209.76,7582.0,202.6516,202.6516,202.4874,202.584,7582.0
2021-06-15 15:35:00,209.78,209.9,209.6,209.82,11206.0,202.6033,202.7192,202.4295,202.642,11206.0
2021-06-15 15:40:00,209.9,209.91,209.64,209.68,7022.0,202.7192,202.7289,202.4681,202.5067,7022.0
2021-06-15 15:45:00,209.66,209.86,209.63,209.86,8349.0,202.4874,202.6806,202.4585,202.6806,8349.0
2021-06-15 15:50:00,209.79,209.79,209.62,209.67,8022.0,202.613,202.613,202.4488,202.4971,8022.0
2021-06-15 15:55:00,209.7,209.76,209.41,209.56,38319.0,202.5261,202.584,202.246,202.3908,38319.0
2021-06-16 09:30:00,208.63,208.63,207.85,208.33,27116.0,201.4927,201.4927,200.7393,201.2029,27116.0
2021-06-16 09:35:00,208.34,209.08,208.33,208.77,6667.0,201.2126,201.9273,201.2029,201.6279,6667.0
2021-06-16 09:40:00,208.79,208.9,208.39,208.63,7937.0,201.6472,201.7534,201.2609,201.4927,7937.0
2021-06-16 09:45:00,208.64,208.85,208.5,208.7,8321.0,201.5023,201.7051,201.3671,201.5603,8321.0
2021-06-16 09:50:00,208.66,208.75,207.71,207.71,6438.0,201.5216,201.6086,200.6041,200.6041,6438.0
2021-06-16 09:55:00,207.86,208.56,207.67,208.56,10038.0,200.749,201.4251,200.5655,201.4251,10038.0
2021-06-16 10:00:00,208.41,208.85,208.41,208.71,8761.0,201.2802,201.7051,201.2802,201.5699,8761.0
2021-06-16 10:05:00,208.69,208.98,208.65,208.83,7056.0,201.5506,201.8307,201.512,201.6858,7056.0
2021-06-16 10:10:00,208.86,208.9,208.57,208.76,6487.0,201.7148,201.7534,201.4347,201.6182,6487.0
2021-06-16 10:15:00,208.79,209.3,208.66,209.24,6923.0,201.6472,202.1397,201.5216,202.0818,6923.0
2021-06-16 10:20:00,209.22,209.24,208.8,208.93,4903.0,202.0625,202.0818,201.6568,201.7824,4903.0
2021-06-16 10:25:00,209.0,209.17,208.98,208.99,4889.0,201.85,202.0142,201.8307,201.8403,4889.0
2021-06-16 10:30:00,208.93,209.07,208.67,209.03,5471.0,201.7824,201.9176,201.5313,201.879,5471.0
2021-06-16 10:35:00,209.03,209.35,209.03,209.35,3387.0,201.879,202.188,201.879,202.188,3387.0
2021-06-16 10:40:00,209.45,209.52,209.32,209.51,6006.0,202.2846,202.3522,202.1591,202.3426,6006.0
2021-06-16 10:45:00,209.72,209.73,209.49,209.49,3433.0,202.5454,202.555,202.3232,202.3232,3433.0
2021-06-16 10:50:00,209.49,209.49,209.13,209.15,2995.0,202.3232,202.3232,201.9756,201.9949,2995.0
2021-06-16 10:55:00,209.15,209.2,208.93,208.98,3300.0,201.9949,202.0432,201.7824,201.8307,3300.0
2021-06-16 11:00:00,209.02,209.04,208.73,208.76,4953.0,201.8693,201.8886,201.5892,201.6182,4953.0
2021-06-16 11:05:00,208.81,209.37,208.76,209.37,17078.0,201.6665,202.2073,201.6182,202.2073,17078.0
2021-06-16 11:10:00,209.33,209.69,209.33,209.69,2428.0,202.1687,202.5164,202.1687,202.5164,2428.0
2021-06-16 11:15:00,209.73,209.92,209.62,209.92,6377.0,202.555,202.7385,202.4488,202.7385,6377.0
2021-06-16 11:20:00,209.86,209.88,209.72,209.76,4960.0,202.6806,202.6999,202.5454,202.584,4960.0
2021-06-16 11:25:00,209.8,209.94,209.72,209.91,5199.0,202.6226,202.7578,202.5454,202.7289,5199.0
2021-06-16 11:30:00,209.92,210.3,209.92,210.28,5007.0,202.7385,203.1055,202.7385,203.0862,5007.0
2021-06-16 11:35:00,210.23,210.25,209.97,210.09,4126.0,203.0379,203.0572,202.7868,202.9027,4126.0
2021-06-16 11:40:00,210.11,210.17,209.97,209.99,6973.0,202.922,202.98,202.7868,202.8061,6973.0
2021-06-16 11:45:00,210.06,210.22,209.99,210.0,4034.0,202.8737,203.0283,202.8061,202.8158,4034.0
2021-06-16 11:50:00,210.0,210.16,209.97,210.03,4481.0,202.8158,202.9703,202.7868,202.8448,4481.0
2021-06-16 11:55:00,210.05,210.2,209.94,209.95,4700.0,202.8641,203.009,202.7578,202.7675,4700.0
2021-06-16 12:00:00,209.89,210.06,209.89,209.94,5377.0,202.7096,202.8737,202.7096,202.7578,5377.0
2021-06-16 12:05:00,209.9,209.94,209.76,209.76,5215.0,202.7192,202.7578,202.584,202.584,5215.0
2021-06-16 12:10:00,209.71,209.82,209.65,209.65,3553.0,202.5357,202.642,202.4778,202.4778,3553.0
2021-06-16 12:15:00,209.65,209.65,209.38,209.43,4796.0,202.4778,202.4778,202.217,202.2653,4796.0
2021-06-16 12:20:00,209.42,209.59,209.41,209.44,4839.0,202.2556,202.4198,202.246,202.275,4839.0
2021-06-16 12:25:00,209.44,209.51,209.38,209.38,3415.0,202.275,202.3426,202.217,202.217,3415.0
2021-06-16 12:30:00,209.38,209.38,209.12,209.12,5523.0,202.217,202.217,201.9659,201.9659,5523.0
2021-06-16 12:35:00,209.16,209.16,208.95,208.95,3046.0,202.0045,202.0045,201.8017,201.8017,3046.0
2021-06-16 12:40:00,208.93,209.17,208.85,209.1,6135.0,201.7824,202.0142,201.7051,201.9466,6135.0
2021-06-16 12:45:00,209.1,209.28,209.08,209.26,4791.0,201.9466,202.1204,201.9273,202.1011,4791.0
2021-06-16 12:50:00,209.18,209.18,208.9,208.95,4652.0,202.0238,202.0238,201.7534,201.8017,4652.0
2021-06-16 12:55:00,208.95,209.12,208.94,209.09,6320.0,201.8017,201.9659,201.7921,201.9369,6320.0
2021-06-16 13:00:00,209.06,209.06,208.85,208.85,4042.0,201.908,201.908,201.7051,201.7051,4042.0
2021-06-16 13:05:00,208.83,208.83,208.69,208.76,2113.0,201.6858,201.6858,201.5506,201.6182,2113.0
2021-06-16 13:10:00,208.62,209.06,208.62,209.0,8001.0,201.483,201.908,201.483,201.85,8001.0
2021-06-16 13:15:00,209.02,209.02,208.75,208.78,2575.0,201.8693,201.8693,201.6086,201.6375,2575.0
2021-06-16 13:20:00,208.68,208.68,208.47,208.47,1831.0,201.541,201.541,201.3381,201.3381,1831.0
2021-06-16 13:25:00,208.42,208.45,208.2,208.31,5168.0,201.2898,201.3188,201.0774,201.1836,5168.0
2021-06-16 13:30:00,208.26,208.41,208.26,208.39,5046.0,201.1353,201.2802,201.1353,201.2609,5046.0
2021-06-16 13:35:00,208.31,208.62,208.25,208.62,5771.0,201.1836,201.483,201.1257,201.483,5771.0
2021-06-16 13:40:00,208.62,208.62,208.27,208.27,4487.0,201.483,201.483,201.145,201.145,4487.0
2021-06-16 13:45:00,208.25,208.25,208.06,208.08,5550.0,201.1257,201.1257,200.9422,200.9615,5550.0
2021-06-16 13:50:00,208.02,208.23,207.8,208.2,8000.0,200.9035,201.1063,200.6911,201.0774,8000.0
2021-06-16 13:55:00,208.17,208.52,208.09,208.42,7179.0,201.0484,201.3864,200.9711,201.2898,7179.0
2021-06-16 14:00:00,208.21,208.21,206.93,207.43,9632.0,201.087,201.087,199.8508,200.3337,9632.0
2021-06-16 14:05:00,207.43,208.15,207.3,207.78,11301.0,200.3337,201.0291,200.2082,200.6717,11301.0
2021-06-16 14:10:00,207.78,207.95,207.54,207.54,7630.0,200.6717,200.8359,200.44,200.44,7630.0
2021-06-16 14:15:00,207.45,207.51,207.11,207.2,10750.0,200.353,200.411,200.0247,200.1116,10750.0
2021-06-16 14:20:00,207.21,207.42,207.06,207.19,9083.0,200.1212,200.3241,199.9764,200.1019,9083.0
2021-06-16 14:25:00,207.19,207.52,207.19,207.38,12148.0,200.1019,200.4206,200.1019,200.2854,12148.0
2021-06-16 14:30:00,207.24,207.51,206.92,207.32,9795.0,200.1502,200.411,199.8412,200.2275,9795.0
2021-06-16 14:35:00,207.33,207.9,207.08,207.54,10785.0,200.2371,200.7876,199.9957,200.44,10785.0
2021-06-16 14:40:00,207.45,207.49,207.1,207.2,7305.0,200.353,200.3917,200.015,200.1116,7305.0
2021-06-16 14:45:00,207.08,207.47,206.91,207.36,42508.0,199.9957,200.3723,199.8315,200.2661,42508.0
2021-06-16 14:50:00,207.28,207.28,206.54,206.67,44176.0,200.1888,200.1888,199.4742,199.5997,44176.0
2021-06-16 14:55:00,206.66,206.9,206.53,206.78,21420.0,199.5901,199.8218,199.4645,199.706,21420.0
2021-06-16 15:00:00,206.77,207.39,206.7,207.39,8430.0,199.6963,200.2951,199.6287,200.2951,8430.0
2021-06-16 15:05:00,207.46,207.53,207.17,207.23,6528.0,200.3627,200.4303,200.0826,200.1406,6528.0
2021-06-16 15:10:00,207.2,207.33,207.15,207.2,4787.0,200.1116,200.2371,200.0633,200.1116,4787.0
2021-06-16 15:15:00,207.23,207.31,206.79,206.91,19458.0,200.1406,200.2178,199.7156,199.8315,19458.0
2021-06-16 15:20:00,206.94,207.0,206.74,206.94,8758.0,199.8605,199.9184,199.6673,199.8605,8758.0
2021-06-16 15:25:00,206.94,207.0,206.66,206.74,9212.0,199.8605,199.9184,199.5901,199.6673,9212.0
2021-06-16 15:30:00,206.72,207.0,206.65,206.74,9728.0,199.648,199.9184,199.5804,199.6673,9728.0
2021-06-16 15:35:00,206.67,207.0,206.63,207.0,11690.0,199.5997,199.9184,199.5611,199.9184,11690.0
2021-06-16 15:40:00,207.0,207.0,206.67,206.78,21134.0,199.9184,199.9184,199.5997,199.706,21134.0
2021-06-16 15:45:00,206.86,207.0,206.77,206.85,15797.0,199.7832,199.9184,199.6963,199.7736,15797.0
2021-06-16 15:50:00,206.88,207.06,206.88,206.97,53823.0,199.8025,199.9764,199.8025,199.8895,53823.0
2021-06-16 15:55:00,206.94,206.97,206.57,206.82,51915.0,199.8605,199.8895,199.5031,199.7446,51915.0
2021-06-17 09:30:00,207.48,207.48,206.61,207.13,14356.0,200.382,200.382,199.5418,200.044,14356.0
2021-06-17 09:35:00,207.41,207.73,207.2,207.39,19781.0,200.3144,200.6235,200.1116,200.2951,19781.0
2021-06-17 09:40:00,207.37,207.41,206.54,206.92,8284.0,200.2758,200.3144,199.4742,199.8412,8284.0
2021-06-17 09:45:00,206.92,207.56,206.9,207.33,14614.0,199.8412,200.4593,199.8218,200.2371,14614.0
2021-06-17 09:50:00,207.2,207.78,207.07,207.34,9738.0,200.1116,200.6717,199.986,200.2468,9738.0
2021-06-17 09:55:00,207.1,207.37,207.03,207.29,19655.0,200.015,200.2758,199.9474,200.1985,19655.0
2021-06-17 10:00:00,207.33,209.14,207.18,207.95,42567.0,200.2371,201.9852,200.0923,200.8359,42567.0
2021-06-17 10:05:00,207.92,208.22,207.09,207.09,42389.0,200.807,201.0967,200.0053,200.0053,42389.0
2021-06-17 10:10:00,207.09,207.16,206.81,207.05,7192.0,200.0053,200.073,199.7349,199.9667,7192.0
2021-06-17 10:15:00,206.98,207.02,206.68,207.0,7731.0,199.8991,199.9377,199.6094,199.9184,7731.0
2021-06-17 10:20:00,207.09,207.09,206.75,207.0,8094.0,200.0053,200.0053,199.677,199.9184,8094.0
2021-06-17 10:25:00,206.97,206.97,206.45,206.47,6616.0,199.8895,199.8895,199.3872,199.4066,6616.0
2021-06-17 10:30:00,206.53,206.79,206.31,206.79,6125.0,199.4645,199.7156,199.252,199.7156,6125.0
2021-06-17 10:35:00,206.98,207.1,206.81,206.82,11114.0,199.8991,200.015,199.7349,199.7446,11114.0
2021-06-17 10:40:00,206.87,207.55,206.86,207.52,8251.0,199.7929,200.4496,199.7832,200.4206,8251.0
2021-06-17 10:45:00,207.48,207.49,207.15,207.27,4477.0,200.382,200.3917,200.0633,200.1792,4477.0
2021-06-17 10:50:00,207.31,207.43,207.07,207.11,7352.0,200.2178,200.3337,199.986,200.0247,7352.0
2021-06-17 10:55:00,207.11,207.11,206.68,206.71,4850.0,200.0247,200.0247,199.6094,199.6383,4850.0
2021-06-17 11:00:00,206.69,206.74,206.52,206.72,5918.0,199.619,199.6673,199.4548,199.648,5918.0
2021-06-17 11:05:00,206.71,206.74,206.4,206.55,9367.0,199.6383,199.6673,199.339,199.4838,9367.0
2021-06-17 11:10:00,206.54,206.61,206.15,206.17,7029.0,199.4742,199.5418,199.0975,199.1168,7029.0
2021-06-17 11:15:00,206.18,206.23,205.78,205.91,6307.0,199.1265,199.1748,198.7402,198.8657,6307.0
2021-06-17 11:20:00,205.85,206.05,205.73,205.8,6493.0,198.8078,199.0009,198.6919,198.7595,6493.0
2021-06-17 11:25:00,205.77,206.05,205.68,205.88,6221.0,198.7305,199.0009,198.6436,198.8367,6221.0
2021-06-17 11:30:00,205.81,205.99,205.65,205.88,7232.0,198.7691,198.943,198.6146,198.8367,7232.0
2021-06-17 11:35:00,205.94,205.96,205.64,205.64,6843.0,198.8947,198.914,198.605,198.605,6843.0
2021-06-17 11:40:00,205.76,205.93,205.53,205.63,5819.0,198.7208,198.885,198.4987,198.5953,5819.0
2021-06-17 11:45:00,205.63,205.88,205.61,205.77,9210.0,198.5953,198.8367,198.576,198.7305,9210.0
2021-06-17 11:50:00,205.7,205.73,205.5,205.5,3300.0,198.6629,198.6919,198.4697,198.4697,3300.0
2021-06-17 11:55:00,205.58,205.61,205.09,205.09,3216.0,198.547,198.576,198.0738,198.0738,3216.0
2021-06-17 12:00:00,205.07,205.13,204.95,205.09,5981.0,198.0545,198.1124,197.9386,198.0738,5981.0
2021-06-17 12:05:00,205.09,205.09,204.76,204.92,7249.0,198.0738,198.0738,197.7551,197.9096,7249.0
2021-06-17 12:10:00,204.92,205.19,204.87,205.12,6799.0,197.9096,198.1703,197.8613,198.1027,6799.0
2021-06-17 12:15:00,205.14,205.17,204.69,204.72,4178.0,198.1221,198.151,197.6875,197.7164,4178.0
2021-06-17 12:20:00,204.56,204.6,204.25,204.29,7783.0,197.5619,197.6005,197.2625,197.3011,7783.0
2021-06-17 12:25:00,204.29,204.46,204.2,204.42,8587.0,197.3011,197.4653,197.2142,197.4267,8587.0
2021-06-17 12:30:00,204.32,204.64,204.13,204.64,7851.0,197.3301,197.6392,197.1466,197.6392,7851.0
2021-06-17 12:35:00,204.63,205.04,204.63,204.78,4203.0,197.6295,198.0255,197.6295,197.7744,4203.0
2021-06-17 12:40:00,204.78,204.81,204.67,204.7,3472.0,197.7744,197.8033,197.6681,197.6971,3472.0
2021-06-17 12:45:00,204.66,204.69,204.45,204.66,7940.0,197.6585,197.6875,197.4557,197.6585,7940.0
2021-06-17 12:50:00,204.66,205.11,204.61,205.11,4282.0,197.6585,198.0931,197.6102,198.0931,4282.0
2021-06-17 12:55:00,205.13,205.33,204.97,205.3,3692.0,198.1124,198.3056,197.9579,198.2766,3692.0
2021-06-17 13:00:00,205.31,205.8,205.31,205.7,3759.0,198.2862,198.7595,198.2862,198.6629,3759.0
2021-06-17 13:05:00,205.79,206.2,205.72,206.18,5354.0,198.7498,199.1458,198.6822,199.1265,5354.0
2021-06-17 13:10:00,206.18,206.3,206.1,206.22,5450.0,199.1265,199.2424,199.0492,199.1651,5450.0
2021-06-17 13:15:00,206.18,206.21,206.06,206.09,5594.0,199.1265,199.1555,199.0106,199.0396,5594.0
2021-06-17 13:20:00,206.16,206.3,206.05,206.22,4461.0,199.1072,199.2424,199.0009,199.1651,4461.0
2021-06-17 13:25:00,206.19,206.48,206.15,206.46,5827.0,199.1361,199.4162,199.0975,199.3969,5827.0
2021-06-17 13:30:00,206.56,206.67,206.36,206.43,7915.0,199.4935,199.5997,199.3003,199.3679,7915.0
2021-06-17 13:35:00,206.44,206.62,206.41,206.49,5419.0,199.3776,199.5514,199.3486,199.4259,5419.0
2021-06-17 13:40:00,206.42,206.62,206.31,206.55,4562.0,199.3583,199.5514,199.252,199.4838,4562.0
2021-06-17 13:45:00,206.57,206.79,206.57,206.69,14724.0,199.5031,199.7156,199.5031,199.619,14724.0
2021-06-17 13:50:00,206.67,206.67,206.45,206.55,5070.0,199.5997,199.5997,199.3872,199.4838,5070.0
2021-06-17 13:55:00,206.58,206.72,206.48,206.63,5371.0,199.5128,199.648,199.4162,199.5611,5371.0
2021-06-17 14:00:00,206.66,206.79,206.56,206.78,6054.0,199.5901,199.7156,199.4935,199.706,6054.0
2021-06-17 14:05:00,206.75,206.87,206.67,206.73,4626.0,199.677,199.7929,199.5997,199.6577,4626.0
2021-06-17 14:10:00,206.72,207.03,206.72,206.98,5601.0,199.648,199.9474,199.648,199.8991,5601.0
2021-06-17 14:15:00,207.0,207.0,206.7,206.73,4137.0,199.9184,199.9184,199.6287,199.6577,4137.0
2021-06-17 14:20:00,206.73,206.93,206.55,206.81,4946.0,199.6577,199.8508,199.4838,199.7349,4946.0
2021-06-17 14:25:00,206.82,206.92,206.79,206.81,6316.0,199.7446,199.8412,199.7156,199.7349,6316.0
2021-06-17 14:30:00,206.82,206.86,206.65,206.84,5464.0,199.7446,199.7832,199.5804,199.7639,5464.0
2021-06-17 14:35:00,206.85,206.96,206.79,206.96,5528.0,199.7736,199.8798,199.7156,199.8798,5528.0
2021-06-17 14:40:00,206.95,207.04,206.91,207.02,5303.0,199.8701,199.9571,199.8315,199.9377,5303.0
2021-06-17 14:45:00,207.02,207.04,206.89,206.97,6181.0,199.9377,199.9571,199.8122,199.8895,6181.0
2021-06-17 14:50:00,207.01,207.06,206.92,206.98,5907.0,199.9281,199.9764,199.8412,199.8991,5907.0
2021-06-17 14:55:00,206.98,207.09,206.85,207.0,6747.0,199.8991,200.0053,199.7736,199.9184,6747.0
2021-06-17 15:00:00,207.02,207.33,206.88,207.31,6480.0,199.9377,200.2371,199.8025,200.2178,6480.0
2021-06-17 15:05:00,207.27,207.27,207.05,207.23,6542.0,200.1792,200.1792,199.9667,200.1406,6542.0
2021-06-17 15:10:00,207.21,207.31,207.1,207.29,8644.0,200.1212,200.2178,200.015,200.1985,8644.0
2021-06-17 15:15:00,207.29,207.29,207.12,207.26,6137.0,200.1985,200.1985,200.0343,200.1695,6137.0
2021-06-17 15:20:00,207.27,207.5,207.27,207.3,8149.0,200.1792,200.4013,200.1792,200.2082,8149.0
2021-06-17 15:25:00,207.29,207.57,207.29,207.5,5647.0,200.1985,200.4689,200.1985,200.4013,5647.0
2021-06-17 15:30:00,207.53,207.64,207.48,207.49,9303.0,200.4303,200.5365,200.382,200.3917,9303.0
2021-06-17 15:35:00,207.55,207.91,207.48,207.91,8296.0,200.4496,200.7973,200.382,200.7973,8296.0
2021-06-17 15:40:00,207.96,207.98,207.49,207.53,8397.0,200.8456,200.8649,200.3917,200.4303,8397.0
2021-06-17 15:45:00,207.49,207.77,207.18,207.68,10757.0,200.3917,200.6621,200.0923,200.5752,10757.0
2021-06-17 15:50:00,207.65,207.79,207.46,207.59,19321.0,200.5462,200.6814,200.3627,200.4882,19321.0
2021-06-17 15:55:00,207.59,207.59,207.11,207.32,41527.0,200.4882,200.4882,200.0247,200.2275,41527.0
2021-06-18 09:30:00,202.87,203.98,202.32,203.12,177042.0,195.9297,197.0017,195.3985,196.1712,177042.0
2021-06-18 09:35:00,203.12,203.45,202.32,203.18,17527.0,196.1712,196.4899,195.3985,196.2291,17527.0
2021-06-18 09:40:00,203.3,204.15,203.3,203.88,6028.0,196.345,197.1659,196.345,196.9052,6028.0
2021-06-18 09:45:00,203.99,204.08,203.33,203.98,11366.0,197.0114,197.0983,196.374,197.0017,11366.0
2021-06-18 09:50:00,203.98,203.98,202.95,202.96,12005.0,197.0017,197.0017,196.007,196.0166,12005.0
2021-06-18 09:55:00,203.02,203.41,202.9,203.41,9594.0,196.0746,196.4512,195.9587,196.4512,9594.0
2021-06-18 10:00:00,203.4,203.72,202.83,202.83,10617.0,196.4416,196.7506,195.8911,195.8911,10617.0
2021-06-18 10:05:00,202.94,203.34,202.66,203.26,16885.0,195.9973,196.3836,195.7269,196.3064,16885.0
2021-06-18 10:10:00,203.27,203.85,203.09,203.77,10109.0,196.316,196.8762,196.1422,196.7989,10109.0
2021-06-18 10:15:00,203.77,203.77,203.19,203.26,4603.0,196.7989,196.7989,196.2388,196.3064,4603.0
2021-06-18 10:20:00,203.21,203.31,202.91,203.28,10392.0,196.2581,196.3547,195.9683,196.3257,10392.0
2021-06-18 10:25:00,203.28,203.37,202.99,203.09,9369.0,196.3257,196.4126,196.0456,196.1422,9369.0
2021-06-18 10:30:00,203.19,203.23,202.59,202.76,10511.0,196.2388,196.2774,195.6593,195.8235,10511.0
2021-06-18 10:35:00,202.77,203.2,202.77,203.04,16364.0,195.8331,196.2484,195.8331,196.0939,16364.0
2021-06-18 10:40:00,202.96,202.98,202.46,202.47,7600.0,196.0166,196.036,195.5337,195.5434,7600.0
2021-06-18 10:45:00,202.33,202.44,201.88,201.99,11259.0,195.4082,195.5144,194.9736,195.0798,11259.0
2021-06-18 10:50:00,202.01,202.12,201.72,201.79,18215.0,195.0991,195.2054,194.8191,194.8867,18215.0
2021-06-18 10:55:00,201.79,201.87,201.56,201.87,15399.0,194.8867,194.9639,194.6645,194.9639,15399.0
2021-06-18 11:00:00,201.98,202.07,201.79,201.86,7028.0,195.0702,195.1571,194.8867,194.9543,7028.0
2021-06-18 11:05:00,201.84,202.17,201.81,202.17,7496.0,194.935,195.2537,194.906,195.2537,7496.0
2021-06-18 11:10:00,202.22,202.66,202.21,202.59,5998.0,195.302,195.7269,195.2923,195.6593,5998.0
2021-06-18 11:15:00,202.48,202.56,202.19,202.22,10594.0,195.5531,195.6303,195.273,195.302,10594.0
2021-06-18 11:20:00,202.21,202.35,202.1,202.23,5845.0,195.2923,195.4275,195.1861,195.3116,5845.0
2021-06-18 11:25:00,202.21,202.23,201.73,201.76,12525.0,195.2923,195.3116,194.8287,194.8577,12525.0
2021-06-18 11:30:00,201.82,202.07,201.68,202.07,23764.0,194.9156,195.1571,194.7804,195.1571,23764.0
2021-06-18 11:35:00,202.07,202.28,201.83,202.01,14159.0,195.1571,195.3599,194.9253,195.0991,14159.0
2021-06-18 11:40:00,202.0,202.04,201.9,202.0,9487.0,195.0895,195.1281,194.9929,195.0895,9487.0
2021-06-18 11:45:00,202.0,202.2,201.91,202.17,25510.0,195.0895,195.2826,195.0026,195.2537,25510.0
2021-06-18 11:50:00,202.18,202.24,201.79,201.89,14752.0,195.2633,195.3213,194.8867,194.9832,14752.0
2021-06-18 11:55:00,201.85,202.01,201.82,201.99,10037.0,194.9446,195.0991,194.9156,195.0798,10037.0
2021-06-18 12:00:00,201.97,201.97,201.65,201.86,5448.0,195.0605,195.0605,194.7515,194.9543,5448.0
2021-06-18 12:05:00,201.87,202.05,201.82,202.0,23604.0,194.9639,195.1378,194.9156,195.0895,23604.0
2021-06-18 12:10:00,202.0,202.01,201.83,201.88,13208.0,195.0895,195.0991,194.9253,194.9736,13208.0
2021-06-18 12:15:00,201.9,202.01,201.79,201.84,15232.0,194.9929,195.0991,194.8867,194.935,15232.0
2021-06-18 12:20:00,201.86,201.9,201.67,201.69,13079.0,194.9543,194.9929,194.7708,194.7901,13079.0
2021-06-18 12:25:00,201.66,201.75,201.63,201.75,7946.0,194.7611,194.848,194.7321,194.848,7946.0
2021-06-18 12:30:00,201.73,201.75,201.53,201.65,8569.0,194.8287,194.848,194.6356,194.7515,8569.0
2021-06-18 12:35:00,201.65,201.68,201.43,201.44,9340.0,194.7515,194.7804,194.539,194.5486,9340.0
2021-06-18 12:40:00,201.46,201.46,201.25,201.29,5761.0,194.568,194.568,194.3651,194.4038,5761.0
2021-06-18 12:45:00,201.21,201.25,200.84,200.91,14319.0,194.3265,194.3651,193.9692,194.0368,14319.0
2021-06-18 12:50:00,200.91,200.92,200.66,200.68,30226.0,194.0368,194.0464,193.7953,193.8146,30226.0
2021-06-18 12:55:00,200.69,200.75,200.47,200.48,15074.0,193.8243,193.8822,193.6118,193.6215,15074.0
2021-06-18 13:00:00,200.43,200.52,200.42,200.5,21311.0,193.5732,193.6601,193.5635,193.6408,21311.0
2021-06-18 13:05:00,200.5,201.09,200.46,200.97,23018.0,193.6408,194.2106,193.6022,194.0947,23018.0
2021-06-18 13:10:00,200.96,200.96,200.84,200.9,12984.0,194.0851,194.0851,193.9692,194.0271,12984.0
2021-06-18 13:15:00,200.9,200.92,200.82,200.9,15419.0,194.0271,194.0464,193.9498,194.0271,15419.0
2021-06-18 13:20:00,200.9,200.93,200.76,200.77,14316.0,194.0271,194.0561,193.8919,193.9016,14316.0
2021-06-18 13:25:00,200.75,200.81,200.63,200.75,11737.0,193.8822,193.9402,193.7663,193.8822,11737.0
2021-06-18 13:30:00,200.76,200.8,200.72,200.78,17706.0,193.8919,193.9305,193.8533,193.9112,17706.0
2021-06-18 13:35:00,200.8,201.14,200.78,200.96,28939.0,193.9305,194.2589,193.9112,194.0851,28939.0
2021-06-18 13:40:00,201.0,201.02,200.78,200.9,32333.0,194.1237,194.143,193.9112,194.0271,32333.0
2021-06-18 13:45:00,200.9,201.34,200.88,201.34,6465.0,194.0271,194.4521,194.0078,194.4521,6465.0
2021-06-18 13:50:00,201.34,201.49,201.23,201.49,2242.0,194.4521,194.5969,194.3458,194.5969,2242.0
2021-06-18 13:55:00,201.5,201.74,201.5,201.55,31628.0,194.6066,194.8384,194.6066,194.6549,31628.0
2021-06-18 14:00:00,201.53,201.65,201.4,201.49,5511.0,194.6356,194.7515,194.51,194.5969,5511.0
2021-06-18 14:05:00,201.52,201.56,201.39,201.52,3702.0,194.6259,194.6645,194.5003,194.6259,3702.0
2021-06-18 14:10:00,201.49,201.62,201.42,201.6,7274.0,194.5969,194.7225,194.5293,194.7032,7274.0
2021-06-18 14:15:00,201.6,201.68,201.51,201.65,5572.0,194.7032,194.7804,194.6162,194.7515,5572.0
2021-06-18 14:20:00,201.66,201.7,201.6,201.7,5879.0,194.7611,194.7997,194.7032,194.7997,5879.0
2021-06-18 14:25:00,201.7,201.7,201.59,201.63,5909.0,194.7997,194.7997,194.6935,194.7321,5909.0
2021-06-18 14:30:00,201.58,201.64,201.44,201.59,10592.0,194.6838,194.7418,194.5486,194.6935,10592.0
2021-06-18 14:35:00,201.54,201.75,201.53,201.74,27910.0,194.6452,194.848,194.6356,194.8384,27910.0
2021-06-18 14:40:00,201.8,201.86,201.7,201.7,5911.0,194.8963,194.9543,194.7997,194.7997,5911.0
2021-06-18 14:45:00,201.69,201.87,201.66,201.73,7547.0,194.7901,194.9639,194.7611,194.8287,7547.0
2021-06-18 14:50:00,201.77,201.95,201.77,201.83,12443.0,194.8673,195.0412,194.8673,194.9253,12443.0
2021-06-18 14:55:00,201.84,201.85,201.4,201.57,17254.0,194.935,194.9446,194.51,194.6742,17254.0
2021-06-18 15:00:00,201.56,201.93,201.51,201.71,16638.0,194.6645,195.0219,194.6162,194.8094,16638.0
2021-06-18 15:05:00,201.75,201.88,201.67,201.71,9584.0,194.848,194.9736,194.7708,194.8094,9584.0
2021-06-18 15:10:00,201.75,201.86,201.56,201.84,16523.0,194.848,194.9543,194.6645,194.935,16523.0
2021-06-18 15:15:00,201.8,202.03,201.67,201.97,36725.0,194.8963,195.1185,194.7708,195.0605,36725.0
2021-06-18 15:20:00,201.99,202.15,201.9,202.12,12124.0,195.0798,195.2343,194.9929,195.2054,12124.0
2021-06-18 15:25:00,202.11,202.17,202.02,202.07,12144.0,195.1957,195.2537,195.1088,195.1571,12144.0
2021-06-18 15:30:00,202.07,202.33,201.93,202.11,14300.0,195.1571,195.4082,195.0219,195.1957,14300.0
2021-06-18 15:35:00,202.11,202.62,202.05,202.61,17190.0,195.1957,195.6883,195.1378,195.6786,17190.0
2021-06-18 15:40:00,202.61,202.66,202.44,202.56,16142.0,195.6786,195.7269,195.5144,195.6303,16142.0
2021-06-18 15:45:00,202.56,202.56,201.89,201.89,15228.0,195.6303,195.6303,194.9832,194.9832,15228.0
2021-06-18 15:50:00,201.84,202.15,201.83,202.07,32628.0,194.935,195.2343,194.9253,195.1571,32628.0
2021-06-18 15:55:00,202.03,202.06,201.16,201.44,76850.0,195.1185,195.1474,194.2782,194.5486,76850.0
2021-06-21 09:30:00,202.9,203.37,201.9,203.12,18537.0,195.9587,196.4126,194.9929,196.1712,18537.0
2021-06-21 09:35:00,203.48,203.7,202.83,203.4,28671.0,196.5188,196.7313,195.8911,196.4416,28671.0
2021-06-21 09:40:00,203.78,205.1,203.65,205.1,11212.0,196.8086,198.0834,196.683,198.0834,11212.0
2021-06-21 09:45:00,204.98,205.91,204.97,205.64,12113.0,197.9675,198.8657,197.9579,198.605,12113.0
2021-06-21 09:50:00,205.5,205.69,205.19,205.48,21200.0,198.4697,198.6532,198.1703,198.4504,21200.0
2021-06-21 09:55:00,205.47,205.7,205.15,205.21,11210.0,198.4408,198.6629,198.1317,198.1897,11210.0
2021-06-21 10:00:00,205.32,206.01,205.32,205.87,8068.0,198.2959,198.9623,198.2959,198.8271,8068.0
2021-06-21 10:05:00,206.04,206.59,205.94,206.59,8580.0,198.9913,199.5225,198.8947,199.5225,8580.0
2021-06-21 10:10:00,206.49,206.78,206.28,206.78,6219.0,199.4259,199.706,199.2231,199.706,6219.0
2021-06-21 10:15:00,206.77,207.35,206.76,207.24,8302.0,199.6963,200.2565,199.6866,200.1502,8302.0
2021-06-21 10:20:00,207.26,207.81,207.26,207.63,7322.0,200.1695,200.7007,200.1695,200.5269,7322.0
2021-06-21 10:25:00,207.64,207.88,207.31,207.88,7973.0,200.5365,200.7683,200.2178,200.7683,7973.0
2021-06-21 10:30:00,207.85,207.85,207.43,207.43,6102.0,200.7393,200.7393,200.3337,200.3337,6102.0
2021-06-21 10:35:00,207.44,207.67,207.43,207.49,5588.0,200.3434,200.5655,200.3337,200.3917,5588.0
2021-06-21 10:40:00,207.55,207.93,207.55,207.79,6646.0,200.4496,200.8166,200.4496,200.6814,6646.0
2021-06-21 10:45:00,207.81,208.06,207.76,207.97,4835.0,200.7007,200.9422,200.6524,200.8552,4835.0
2021-06-21 10:50:00,208.01,208.01,207.75,207.76,3987.0,200.8939,200.8939,200.6428,200.6524,3987.0
2021-06-21 10:55:00,207.77,207.82,207.57,207.64,4541.0,200.6621,200.7104,200.4689,200.5365,4541.0
2021-06-21 11:00:00,207.64,207.65,207.2,207.27,6533.0,200.5365,200.5462,200.1116,200.1792,6533.0
2021-06-21 11:05:00,207.22,207.31,207.06,207.3,5379.0,200.1309,200.2178,199.9764,200.2082,5379.0
2021-06-21 11:10:00,207.32,207.42,207.18,207.24,4570.0,200.2275,200.3241,200.0923,200.1502,4570.0
2021-06-21 11:15:00,207.28,207.49,207.2,207.47,7269.0,200.1888,200.3917,200.1116,200.3723,7269.0
2021-06-21 11:20:00,207.48,207.65,207.47,207.53,8618.0,200.382,200.5462,200.3723,200.4303,8618.0
2021-06-21 11:25:00,207.57,207.61,207.39,207.39,4596.0,200.4689,200.5076,200.2951,200.2951,4596.0
2021-06-21 11:30:00,207.42,207.61,207.32,207.56,6510.0,200.3241,200.5076,200.2275,200.4593,6510.0
2021-06-21 11:35:00,207.56,207.96,207.53,207.96,3533.0,200.4593,200.8456,200.4303,200.8456,3533.0
2021-06-21 11:40:00,207.99,208.08,207.82,207.93,8062.0,200.8746,200.9615,200.7104,200.8166,8062.0
2021-06-21 11:45:00,207.86,208.05,207.79,207.91,4256.0,200.749,200.9325,200.6814,200.7973,4256.0
2021-06-21 11:50:00,207.9,208.01,207.78,207.84,3340.0,200.7876,200.8939,200.6717,200.7297,3340.0
2021-06-21 11:55:00,207.79,207.79,207.64,207.64,4350.0,200.6814,200.6814,200.5365,200.5365,4350.0
2021-06-21 12:00:00,207.64,207.72,207.55,207.72,3708.0,200.5365,200.6138,200.4496,200.6138,3708.0
2021-06-21 12:05:00,207.72,207.76,207.41,207.41,3948.0,200.6138,200.6524,200.3144,200.3144,3948.0
2021-06-21 12:10:00,207.41,207.65,207.36,207.54,3033.0,200.3144,200.5462,200.2661,200.44,3033.0
2021-06-21 12:15:00,207.48,207.51,207.35,207.42,4875.0,200.382,200.411,200.2565,200.3241,4875.0
2021-06-21 12:20:00,207.35,207.36,207.19,207.26,2336.0,200.2565,200.2661,200.1019,200.1695,2336.0
2021-06-21 12:25:00,207.35,207.36,207.24,207.34,3599.0,200.2565,200.2661,200.1502,200.2468,3599.0
2021-06-21 12:30:00,207.39,207.61,207.39,207.48,2819.0,200.2951,200.5076,200.2951,200.382,2819.0
2021-06-21 12:35:00,207.54,207.64,207.49,207.53,4191.0,200.44,200.5365,200.3917,200.4303,4191.0
2021-06-21 12:40:00,207.53,207.53,207.35,207.42,4234.0,200.4303,200.4303,200.2565,200.3241,4234.0
2021-06-21 12:45:00,207.37,207.44,207.28,207.28,2906.0,200.2758,200.3434,200.1888,200.1888,2906.0
2021-06-21 12:50:00,207.28,207.43,207.21,207.38,4389.0,200.1888,200.3337,200.1212,200.2854,4389.0
2021-06-21 12:55:00,207.4,207.45,207.37,207.44,1600.0,200.3047,200.353,200.2758,200.3434,1600.0
2021-06-21 13:00:00,207.44,207.44,207.3,207.33,3612.0,200.3434,200.3434,200.2082,200.2371,3612.0
2021-06-21 13:05:00,207.35,207.39,207.33,207.33,2304.0,200.2565,200.2951,200.2371,200.2371,2304.0
2021-06-21 13:10:00,207.38,207.41,207.22,207.39,3600.0,200.2854,200.3144,200.1309,200.2951,3600.0
2021-06-21 13:15:00,207.38,207.46,207.36,207.43,3154.0,200.2854,200.3627,200.2661,200.3337,3154.0
2021-06-21 13:20:00,207.43,207.52,207.43,207.52,4164.0,200.3337,200.4206,200.3337,200.4206,4164.0
2021-06-21 13:25:00,207.5,207.73,207.47,207.71,2135.0,200.4013,200.6235,200.3723,200.6041,2135.0
2021-06-21 13:30:00,207.71,207.84,207.71,207.79,3901.0,200.6041,200.7297,200.6041,200.6814,3901.0
2021-06-21 13:35:00,207.77,207.85,207.61,207.77,2803.0,200.6621,200.7393,200.5076,200.6621,2803.0
2021-06-21 13:40:00,207.89,208.12,207.89,208.12,3546.0,200.778,201.0001,200.778,201.0001,3546.0
2021-06-21 13:45:00,208.13,208.17,207.97,208.1,3866.0,201.0098,201.0484,200.8552,200.9808,3866.0
2021-06-21 13:50:00,208.04,208.18,208.04,208.18,3640.0,200.9228,201.0581,200.9228,201.0581,3640.0
2021-06-21 13:55:00,208.19,208.19,207.97,207.97,5558.0,201.0677,201.0677,200.8552,200.8552,5558.0
2021-06-21 14:00:00,208.02,208.17,207.96,208.0,4285.0,200.9035,201.0484,200.8456,200.8842,4285.0
2021-06-21 14:05:00,208.02,208.08,207.99,208.07,1552.0,200.9035,200.9615,200.8746,200.9518,1552.0
2021-06-21 14:10:00,207.99,208.19,207.99,208.18,3507.0,200.8746,201.0677,200.8746,201.0581,3507.0
2021-06-21 14:15:00,208.15,208.16,208.07,208.08,3000.0,201.0291,201.0387,200.9518,200.9615,3000.0
2021-06-21 14:20:00,208.11,208.12,207.94,207.94,2210.0,200.9905,201.0001,200.8263,200.8263,2210.0
2021-06-21 14:25:00,207.96,208.08,207.9,207.91,4674.0,200.8456,200.9615,200.7876,200.7973,4674.0
2021-06-21 14:30:00,207.9,207.9,207.76,207.81,3190.0,200.7876,200.7876,200.6524,200.7007,3190.0
2021-06-21 14:35:00,207.85,208.03,207.85,208.01,4601.0,200.7393,200.9132,200.7393,200.8939,4601.0
2021-06-21 14:40:00,207.99,208.04,207.94,208.0,3500.0,200.8746,200.9228,200.8263,200.8842,3500.0
2021-06-21 14:45:00,207.98,207.98,207.74,207.9,2598.0,200.8649,200.8649,200.6331,200.7876,2598.0
2021-06-21 14:50:00,207.88,208.0,207.82,207.83,4628.0,200.7683,200.8842,200.7104,200.72,4628.0
2021-06-21 14:55:00,207.9,208.06,207.89,207.99,3923.0,200.7876,200.9422,200.778,200.8746,3923.0
2021-06-21 15:00:00,208.03,208.16,207.94,208.16,5294.0,200.9132,201.0387,200.8263,201.0387,5294.0
2021-06-21 15:05:00,208.1,208.22,208.06,208.17,4377.0,200.9808,201.0967,200.9422,201.0484,4377.0
2021-06-21 15:10:00,208.19,208.21,208.14,208.15,2536.0,201.0677,201.087,201.0194,201.0291,2536.0
2021-06-21 15:15:00,208.16,208.3,208.07,208.24,4889.0,201.0387,201.174,200.9518,201.116,4889.0
2021-06-21 15:20:00,208.28,208.3,208.16,208.16,6610.0,201.1546,201.174,201.0387,201.0387,6610.0
2021-06-21 15:25:00,208.18,208.44,208.17,208.43,5613.0,201.0581,201.3092,201.0484,201.2995,5613.0
2021-06-21 15:30:00,208.39,208.43,208.24,208.3,9033.0,201.2609,201.2995,201.116,201.174,9033.0
2021-06-21 15:35:00,208.27,208.38,208.25,208.32,7257.0,201.145,201.2512,201.1257,201.1933,7257.0
2021-06-21 15:40:00,208.36,208.37,207.87,207.9,10692.0,201.2319,201.2416,200.7587,200.7876,10692.0
2021-06-21 15:45:00,207.86,207.96,207.76,207.95,8770.0,200.749,200.8456,200.6524,200.8359,8770.0
2021-06-21 15:50:00,207.85,208.0,207.78,207.98,16108.0,200.7393,200.8842,200.6717,200.8649,16108.0
2021-06-21 15:55:00,207.98,208.27,207.85,208.18,34801.0,200.8649,201.145,200.7393,201.0581,34801.0
2021-06-22 09:30:00,207.47,208.23,207.25,207.37,10041.0,200.3723,201.1063,200.1599,200.2758,10041.0
2021-06-22 09:35:00,207.39,207.48,207.15,207.48,8763.0,200.2951,200.382,200.0633,200.382,8763.0
2021-06-22 09:40:00,207.52,208.89,207.52,208.67,7194.0,200.4206,201.7438,200.4206,201.5313,7194.0
2021-06-22 09:45:00,208.71,209.1,208.29,209.1,7237.0,201.5699,201.9466,201.1643,201.9466,7237.0
2021-06-22 09:50:00,209.03,209.09,208.55,208.56,6610.0,201.879,201.9369,201.4154,201.4251,6610.0
2021-06-22 09:55:00,208.58,208.64,208.41,208.64,6424.0,201.4444,201.5023,201.2802,201.5023,6424.0
2021-06-22 10:00:00,208.57,208.6,208.3,208.49,8007.0,201.4347,201.4637,201.174,201.3575,8007.0
2021-06-22 10:05:00,208.55,209.18,208.48,209.08,6955.0,201.4154,202.0238,201.3478,201.9273,6955.0
2021-06-22 10:10:00,209.08,209.08,208.59,208.61,4752.0,201.9273,201.9273,201.454,201.4733,4752.0
2021-06-22 10:15:00,208.91,209.41,208.91,209.33,5804.0,201.7631,202.246,201.7631,202.1687,5804.0
2021-06-22 10:20:00,209.33,209.56,209.25,209.56,4528.0,202.1687,202.3908,202.0915,202.3908,4528.0
2021-06-22 10:25:00,209.58,209.65,209.3,209.41,5373.0,202.4102,202.4778,202.1397,202.246,5373.0
2021-06-22 10:30:00,209.4,209.43,209.35,209.43,2225.0,202.2363,202.2653,202.188,202.2653,2225.0
2021-06-22 10:35:00,209.49,209.52,209.37,209.48,4833.0,202.3232,202.3522,202.2073,202.3136,4833.0
2021-06-22 10:40:00,209.5,209.72,209.48,209.72,5146.0,202.3329,202.5454,202.3136,202.5454,5146.0
2021-06-22 10:45:00,209.74,209.77,209.51,209.68,4910.0,202.5647,202.5937,202.3426,202.5067,4910.0
2021-06-22 10:50:00,209.71,209.94,209.67,209.87,7519.0,202.5357,202.7578,202.4971,202.6902,7519.0
2021-06-22 10:55:00,209.83,209.91,209.77,209.91,3658.0,202.6516,202.7289,202.5937,202.7289,3658.0
2021-06-22 11:00:00,209.99,210.01,209.67,209.91,4678.0,202.8061,202.8255,202.4971,202.7289,4678.0
2021-06-22 11:05:00,209.98,210.15,209.97,210.03,5466.0,202.7965,202.9607,202.7868,202.8448,5466.0
2021-06-22 11:10:00,210.08,210.4,210.07,210.33,3888.0,202.8931,203.2021,202.8834,203.1345,3888.0
2021-06-22 11:15:00,210.36,210.46,210.24,210.24,3600.0,203.1635,203.2601,203.0476,203.0476,3600.0
2021-06-22 11:20:00,210.24,210.24,209.9,209.99,7809.0,203.0476,203.0476,202.7192,202.8061,7809.0
2021-06-22 11:25:00,209.93,210.09,209.77,209.95,5328.0,202.7482,202.9027,202.5937,202.7675,5328.0
2021-06-22 11:30:00,209.95,209.96,209.87,209.92,3281.0,202.7675,202.7772,202.6902,202.7385,3281.0
2021-06-22 11:35:00,209.92,210.04,209.67,209.93,9399.0,202.7385,202.8544,202.4971,202.7482,9399.0
2021-06-22 11:40:00,209.93,210.28,209.93,210.09,8034.0,202.7482,203.0862,202.7482,202.9027,8034.0
2021-06-22 11:45:00,210.15,210.4,210.12,210.14,6483.0,202.9607,203.2021,202.9317,202.951,6483.0
2021-06-22 11:50:00,210.14,210.44,210.14,210.38,5344.0,202.951,203.2407,202.951,203.1828,5344.0
2021-06-22 11:55:00,210.38,210.38,210.2,210.22,8314.0,203.1828,203.1828,203.009,203.0283,8314.0
2021-06-22 12:00:00,210.31,210.38,210.01,210.05,128071.0,203.1152,203.1828,202.8255,202.8641,128071.0
2021-06-22 12:05:00,210.05,210.09,209.64,209.69,6777.0,202.8641,202.9027,202.4681,202.5164,6777.0
2021-06-22 12:10:00,209.64,209.7,209.47,209.51,4570.0,202.4681,202.5261,202.3039,202.3426,4570.0
2021-06-22 12:15:00,209.5,209.81,209.48,209.48,5346.0,202.3329,202.6323,202.3136,202.3136,5346.0
2021-06-22 12:20:00,209.67,209.71,209.51,209.51,1994.0,202.4971,202.5357,202.3426,202.3426,1994.0
2021-06-22 12:25:00,209.69,209.7,209.53,209.53,4137.0,202.5164,202.5261,202.3619,202.3619,4137.0
2021-06-22 12:30:00,209.57,209.62,209.33,209.5,5759.0,202.4005,202.4488,202.1687,202.3329,5759.0
2021-06-22 12:35:00,209.5,209.5,209.38,209.41,1825.0,202.3329,202.3329,202.217,202.246,1825.0
2021-06-22 12:40:00,209.41,209.59,209.39,209.51,3269.0,202.246,202.4198,202.2267,202.3426,3269.0
2021-06-22 12:45:00,209.51,209.64,209.45,209.53,2800.0,202.3426,202.4681,202.2846,202.3619,2800.0
2021-06-22 12:50:00,209.54,209.54,209.43,209.45,2638.0,202.3715,202.3715,202.2653,202.2846,2638.0
2021-06-22 12:55:00,209.42,209.5,209.39,209.5,5711.0,202.2556,202.3329,202.2267,202.3329,5711.0
2021-06-22 13:00:00,209.48,209.54,209.41,209.52,3390.0,202.3136,202.3715,202.246,202.3522,3390.0
2021-06-22 13:05:00,209.56,209.66,209.48,209.59,4685.0,202.3908,202.4874,202.3136,202.4198,4685.0
2021-06-22 13:10:00,209.68,209.7,209.61,209.61,1918.0,202.5067,202.5261,202.4391,202.4391,1918.0
2021-06-22 13:15:00,209.66,209.66,209.54,209.57,3163.0,202.4874,202.4874,202.3715,202.4005,3163.0
2021-06-22 13:20:00,209.54,209.64,209.48,209.6,3699.0,202.3715,202.4681,202.3136,202.4295,3699.0
2021-06-22 13:25:00,209.55,209.55,209.45,209.49,3425.0,202.3812,202.3812,202.2846,202.3232,3425.0
2021-06-22 13:30:00,209.5,209.63,209.5,209.58,3819.0,202.3329,202.4585,202.3329,202.4102,3819.0
2021-06-22 13:35:00,209.59,209.63,209.54,209.61,4548.0,202.4198,202.4585,202.3715,202.4391,4548.0
2021-06-22 13:40:00,209.6,209.78,209.59,209.7,4218.0,202.4295,202.6033,202.4198,202.5261,4218.0
2021-06-22 13:45:00,209.7,209.79,209.65,209.79,4887.0,202.5261,202.613,202.4778,202.613,4887.0
2021-06-22 13:50:00,209.79,209.97,209.77,209.97,3547.0,202.613,202.7868,202.5937,202.7868,3547.0
2021-06-22 13:55:00,209.97,210.09,209.94,209.99,3773.0,202.7868,202.9027,202.7578,202.8061,3773.0
2021-06-22 14:00:00,210.05,210.17,209.99,210.17,3091.0,202.8641,202.98,202.8061,202.98,3091.0
2021-06-22 14:05:00,210.17,210.17,209.9,210.06,4302.0,202.98,202.98,202.7192,202.8737,4302.0
2021-06-22 14:10:00,210.1,210.22,210.02,210.22,4117.0,202.9124,203.0283,202.8351,203.0283,4117.0
2021-06-22 14:15:00,210.22,210.22,210.07,210.11,3200.0,203.0283,203.0283,202.8834,202.922,3200.0
2021-06-22 14:20:00,210.11,210.13,210.05,210.1,2626.0,202.922,202.9413,202.8641,202.9124,2626.0
2021-06-22 14:25:00,210.11,210.12,209.95,210.02,5079.0,202.922,202.9317,202.7675,202.8351,5079.0
2021-06-22 14:30:00,210.0,210.22,210.0,210.22,3504.0,202.8158,203.0283,202.8158,203.0283,3504.0
2021-06-22 14:35:00,210.2,210.51,210.18,210.51,10163.0,203.009,203.3083,202.9896,203.3083,10163.0
2021-06-22 14:40:00,210.45,210.51,210.43,210.51,3185.0,203.2504,203.3083,203.2311,203.3083,3185.0
2021-06-22 14:45:00,210.5,210.53,210.24,210.24,3960.0,203.2987,203.3277,203.0476,203.0476,3960.0
2021-06-22 14:50:00,210.22,210.41,210.22,210.41,2977.0,203.0283,203.2118,203.0283,203.2118,2977.0
2021-06-22 14:55:00,210.46,210.46,210.33,210.33,5897.0,203.2601,203.2601,203.1345,203.1345,5897.0
2021-06-22 15:00:00,210.31,210.43,210.31,210.42,5311.0,203.1152,203.2311,203.1152,203.2214,5311.0
2021-06-22 15:05:00,210.42,210.43,210.31,210.37,5595.0,203.2214,203.2311,203.1152,203.1731,5595.0
2021-06-22 15:10:00,210.38,210.58,210.38,210.52,5807.0,203.1828,203.376,203.1828,203.318,5807.0
2021-06-22 15:15:00,210.59,210.59,210.42,210.55,5790.0,203.3856,203.3856,203.2214,203.347,5790.0
2021-06-22 15:20:00,210.56,210.61,210.49,210.58,5666.0,203.3566,203.4049,203.289,203.376,5666.0
2021-06-22 15:25:00,210.6,210.79,210.6,210.74,9945.0,203.3953,203.5788,203.3953,203.5305,9945.0
2021-06-22 15:30:00,210.75,210.93,210.73,210.91,21099.0,203.5401,203.714,203.5208,203.6947,21099.0
2021-06-22 15:35:00,210.9,211.01,210.5,210.5,11684.0,203.685,203.7912,203.2987,203.2987,11684.0
2021-06-22 15:40:00,210.55,210.55,210.21,210.38,7302.0,203.347,203.347,203.0186,203.1828,7302.0
2021-06-22 15:45:00,210.32,210.45,210.02,210.11,11321.0,203.1248,203.2504,202.8351,202.922,11321.0
2021-06-22 15:50:00,209.94,210.07,209.83,210.0,18051.0,202.7578,202.8834,202.6516,202.8158,18051.0
2021-06-22 15:55:00,210.0,210.1,209.71,209.84,44269.0,202.8158,202.9124,202.5357,202.6613,44269.0
2021-06-23 09:30:00,209.65,209.94,208.98,209.51,17673.0,202.4778,202.7578,201.8307,202.3426,17673.0
2021-06-23 09:35:00,209.23,209.52,209.17,209.25,6433.0,202.0721,202.3522,202.0142,202.0915,6433.0
2021-06-23 09:40:00,209.03,209.59,209.03,209.59,6749.0,201.879,202.4198,201.879,202.4198,6749.0
2021-06-23 09:45:00,209.61,209.7,208.53,208.53,15295.0,202.4391,202.5261,201.3961,201.3961,15295.0
2021-06-23 09:50:00,208.59,208.76,208.43,208.55,6251.0,201.454,201.6182,201.2995,201.4154,6251.0
2021-06-23 09:55:00,208.5,208.86,208.45,208.86,4757.0,201.3671,201.7148,201.3188,201.7148,4757.0
2021-06-23 10:00:00,208.89,208.9,208.22,208.41,4847.0,201.7438,201.7534,201.0967,201.2802,4847.0
2021-06-23 10:05:00,208.51,208.78,208.51,208.71,4074.0,201.3768,201.6375,201.3768,201.5699,4074.0
2021-06-23 10:10:00,208.72,209.07,208.66,209.07,5177.0,201.5796,201.9176,201.5216,201.9176,5177.0
2021-06-23 10:15:00,209.06,209.19,209.03,209.03,5273.0,201.908,202.0335,201.879,201.879,5273.0
2021-06-23 10:20:00,209.03,209.07,208.84,209.05,6601.0,201.879,201.9176,201.6955,201.8983,6601.0
2021-06-23 10:25:00,209.06,209.06,208.86,208.92,4783.0,201.908,201.908,201.7148,201.7727,4783.0
2021-06-23 10:30:00,208.9,208.95,208.76,208.85,4850.0,201.7534,201.8017,201.6182,201.7051,4850.0
2021-06-23 10:35:00,208.77,208.99,208.64,208.88,6188.0,201.6279,201.8403,201.5023,201.7341,6188.0
2021-06-23 10:40:00,208.88,208.97,208.63,208.73,6284.0,201.7341,201.821,201.4927,201.5892,6284.0
2021-06-23 10:45:00,208.66,208.84,208.65,208.71,4405.0,201.5216,201.6955,201.512,201.5699,4405.0
2021-06-23 10:50:00,208.71,208.72,208.52,208.58,9817.0,201.5699,201.5796,201.3864,201.4444,9817.0
2021-06-23 10:55:00,208.64,208.8,208.54,208.54,11320.0,201.5023,201.6568,201.4057,201.4057,11320.0
2021-06-23 11:00:00,208.61,208.71,208.52,208.52,4072.0,201.4733,201.5699,201.3864,201.3864,4072.0
2021-06-23 11:05:00,208.55,208.58,208.2,208.26,5118.0,201.4154,201.4444,201.0774,201.1353,5118.0
2021-06-23 11:10:00,208.3,208.38,208.17,208.31,4107.0,201.174,201.2512,201.0484,201.1836,4107.0
2021-06-23 11:15:00,208.35,208.35,208.23,208.35,4355.0,201.2222,201.2222,201.1063,201.2222,4355.0
2021-06-23 11:20:00,208.32,208.35,208.08,208.1,5893.0,201.1933,201.2222,200.9615,200.9808,5893.0
2021-06-23 11:25:00,208.15,208.2,207.74,207.78,6576.0,201.0291,201.0774,200.6331,200.6717,6576.0
2021-06-23 11:30:00,207.78,207.8,207.52,207.8,4931.0,200.6717,200.6911,200.4206,200.6911,4931.0
2021-06-23 11:35:00,207.87,207.9,207.75,207.75,4236.0,200.7587,200.7876,200.6428,200.6428,4236.0
2021-06-23 11:40:00,207.7,207.85,207.65,207.66,4496.0,200.5945,200.7393,200.5462,200.5558,4496.0
2021-06-23 11:45:00,207.66,207.66,207.26,207.26,10008.0,200.5558,200.5558,200.1695,200.1695,10008.0
2021-06-23 11:50:00,207.2,207.2,207.06,207.06,5229.0,200.1116,200.1116,199.9764,199.9764,5229.0
2021-06-23 11:55:00,207.07,207.21,206.98,207.21,9028.0,199.986,200.1212,199.8991,200.1212,9028.0
2021-06-23 12:00:00,207.21,207.21,206.91,207.06,8511.0,200.1212,200.1212,199.8315,199.9764,8511.0
2021-06-23 12:05:00,207.02,207.02,206.74,206.74,42929.0,199.9377,199.9377,199.6673,199.6673,42929.0
2021-06-23 12:10:00,206.75,207.09,206.72,207.04,2700.0,199.677,200.0053,199.648,199.9571,2700.0
2021-06-23 12:15:00,206.93,207.0,206.8,206.81,3541.0,199.8508,199.9184,199.7253,199.7349,3541.0
2021-06-23 12:20:00,206.8,206.84,206.59,206.59,7372.0,199.7253,199.7639,199.5225,199.5225,7372.0
2021-06-23 12:25:00,206.61,206.8,206.45,206.8,3463.0,199.5418,199.7253,199.3872,199.7253,3463.0
2021-06-23 12:30:00,206.83,206.83,206.55,206.68,5368.0,199.7542,199.7542,199.4838,199.6094,5368.0
2021-06-23 12:35:00,206.68,206.81,206.62,206.62,6071.0,199.6094,199.7349,199.5514,199.5514,6071.0
2021-06-23 12:40:00,206.64,207.1,206.63,207.1,3597.0,199.5707,200.015,199.5611,200.015,3597.0
2021-06-23 12:45:00,207.09,207.12,207.0,207.12,2235.0,200.0053,200.0343,199.9184,200.0343,2235.0
2021-06-23 12:50:00,207.16,207.25,207.11,207.2,3989.0,200.073,200.1599,200.0247,200.1116,3989.0
2021-06-23 12:55:00,207.2,207.3,207.1,207.23,5272.0,200.1116,200.2082,200.015,200.1406,5272.0
2021-06-23 13:00:00,207.14,207.26,207.14,207.2,2776.0,200.0536,200.1695,200.0536,200.1116,2776.0
2021-06-23 13:05:00,207.2,207.25,207.02,207.02,8916.0,200.1116,200.1599,199.9377,199.9377,8916.0
2021-06-23 13:10:00,207.08,207.23,207.05,207.2,3268.0,199.9957,200.1406,199.9667,200.1116,3268.0
2021-06-23 13:15:00,207.21,207.24,206.95,206.95,10616.0,200.1212,200.1502,199.8701,199.8701,10616.0
2021-06-23 13:20:00,206.95,207.25,206.87,207.17,4423.0,199.8701,200.1599,199.7929,200.0826,4423.0
2021-06-23 13:25:00,207.18,207.21,207.07,207.11,1458.0,200.0923,200.1212,199.986,200.0247,1458.0
2021-06-23 13:30:00,207.11,207.19,207.09,207.09,2633.0,200.0247,200.1019,200.0053,200.0053,2633.0
2021-06-23 13:35:00,207.09,207.21,207.09,207.21,2631.0,200.0053,200.1212,200.0053,200.1212,2631.0
2021-06-23 13:40:00,207.2,207.26,207.06,207.17,3960.0,200.1116,200.1695,199.9764,200.0826,3960.0
2021-06-23 13:45:00,207.23,207.29,207.06,207.16,2884.0,200.1406,200.1985,199.9764,200.073,2884.0
2021-06-23 13:50:00,207.21,207.31,207.2,207.28,4001.0,200.1212,200.2178,200.1116,200.1888,4001.0
2021-06-23 13:55:00,207.28,207.3,207.2,207.2,2895.0,200.1888,200.2082,200.1116,200.1116,2895.0
2021-06-23 14:00:00,207.2,207.2,206.97,207.04,2384.0,200.1116,200.1116,199.8895,199.9571,2384.0
2021-06-23 14:05:00,207.05,207.22,206.99,207.21,1683.0,199.9667,200.1309,199.9088,200.1212,1683.0
2021-06-23 14:10:00,207.22,207.22,207.0,207.2,5899.0,200.1309,200.1309,199.9184,200.1116,5899.0
2021-06-23 14:15:00,207.2,207.28,207.11,207.25,3590.0,200.1116,200.1888,200.0247,200.1599,3590.0
2021-06-23 14:20:00,207.24,207.24,207.08,207.17,3366.0,200.1502,200.1502,199.9957,200.0826,3366.0
2021-06-23 14:25:00,207.22,207.23,207.02,207.05,4822.0,200.1309,200.1406,199.9377,199.9667,4822.0
2021-06-23 14:30:00,207.02,207.2,206.98,207.17,4289.0,199.9377,200.1116,199.8991,200.0826,4289.0
2021-06-23 14:35:00,207.2,207.22,207.12,207.2,3701.0,200.1116,200.1309,200.0343,200.1116,3701.0
2021-06-23 14:40:00,207.2,207.24,207.09,207.12,4944.0,200.1116,200.1502,200.0053,200.0343,4944.0
2021-06-23 14:45:00,207.1,207.21,207.08,207.11,3059.0,200.015,200.1212,199.9957,200.0247,3059.0
2021-06-23 14:50:00,207.13,207.14,207.04,207.04,3400.0,200.044,200.0536,199.9571,199.9571,3400.0
2021-06-23 14:55:00,207.11,207.12,206.76,206.79,7447.0,200.0247,200.0343,199.6866,199.7156,7447.0
2021-06-23 15:00:00,206.79,206.79,206.36,206.36,13875.0,199.7156,199.7156,199.3003,199.3003,13875.0
2021-06-23 15:05:00,206.35,206.64,206.35,206.46,12740.0,199.2907,199.5707,199.2907,199.3969,12740.0
2021-06-23 15:10:00,206.51,206.66,206.32,206.32,12461.0,199.4452,199.5901,199.2617,199.2617,12461.0
2021-06-23 15:15:00,206.38,206.52,206.23,206.23,12050.0,199.3196,199.4548,199.1748,199.1748,12050.0
2021-06-23 15:20:00,206.25,206.45,206.21,206.45,14790.0,199.1941,199.3872,199.1555,199.3872,14790.0
2021-06-23 15:25:00,206.45,206.69,206.45,206.6,10743.0,199.3872,199.619,199.3872,199.5321,10743.0
2021-06-23 15:30:00,206.6,206.75,206.47,206.63,12831.0,199.5321,199.677,199.4066,199.5611,12831.0
2021-06-23 15:35:00,206.61,206.68,206.34,206.37,12091.0,199.5418,199.6094,199.281,199.31,12091.0
2021-06-23 15:40:00,206.39,206.54,206.34,206.34,17714.0,199.3293,199.4742,199.281,199.281,17714.0
2021-06-23 15:45:00,206.36,206.48,206.28,206.48,14550.0,199.3003,199.4162,199.2231,199.4162,14550.0
2021-06-23 15:50:00,206.89,207.18,206.29,206.53,17349.0,199.8122,200.0923,199.2327,199.4645,17349.0
2021-06-23 15:55:00,206.55,206.62,206.11,206.14,64998.0,199.4838,199.5514,199.0589,199.0878,64998.0
2021-06-24 09:30:00,208.28,208.28,205.95,207.03,15724.0,201.1546,201.1546,198.9043,199.9474,15724.0
2021-06-24 09:35:00,207.05,207.13,206.06,206.06,5563.0,199.9667,200.044,199.0106,199.0106,5563.0
2021-06-24 09:40:00,206.03,206.45,205.95,206.01,7346.0,198.9816,199.3872,198.9043,198.9623,7346.0
2021-06-24 09:45:00,206.18,206.69,206.13,206.46,8078.0,199.1265,199.619,199.0782,199.3969,8078.0
2021-06-24 09:50:00,206.39,206.5,206.05,206.34,7691.0,199.3293,199.4355,199.0009,199.281,7691.0
2021-06-24 09:55:00,206.31,206.38,205.98,205.98,8788.0,199.252,199.3196,198.9333,198.9333,8788.0
2021-06-24 10:00:00,205.9,205.9,205.38,205.62,7418.0,198.8561,198.8561,198.3538,198.5856,7418.0
2021-06-24 10:05:00,205.74,205.74,205.47,205.55,5513.0,198.7015,198.7015,198.4408,198.518,5513.0
2021-06-24 10:10:00,205.44,205.44,205.24,205.31,4035.0,198.4118,198.4118,198.2186,198.2862,4035.0
2021-06-24 10:15:00,205.38,205.93,205.38,205.93,5160.0,198.3538,198.885,198.3538,198.885,5160.0
2021-06-24 10:20:00,206.0,206.15,205.96,206.15,7875.0,198.9526,199.0975,198.914,199.0975,7875.0
2021-06-24 10:25:00,206.2,206.45,206.14,206.14,6138.0,199.1458,199.3872,199.0878,199.0878,6138.0
2021-06-24 10:30:00,206.15,206.15,205.91,206.03,7206.0,199.0975,199.0975,198.8657,198.9816,7206.0
2021-06-24 10:35:00,205.93,206.03,205.82,206.0,4290.0,198.885,198.9816,198.7788,198.9526,4290.0
2021-06-24 10:40:00,206.0,206.11,205.96,206.03,2998.0,198.9526,199.0589,198.914,198.9816,2998.0
2021-06-24 10:45:00,206.09,206.1,205.64,205.67,6052.0,199.0396,199.0492,198.605,198.6339,6052.0
2021-06-24 10:50:00,205.76,205.76,205.29,205.33,8215.0,198.7208,198.7208,198.2669,198.3056,8215.0
2021-06-24 10:55:00,205.26,205.33,204.97,205.01,15433.0,198.238,198.3056,197.9579,197.9965,15433.0
2021-06-24 11:00:00,205.05,205.71,204.96,205.63,13646.0,198.0351,198.6726,197.9482,198.5953,13646.0
2021-06-24 11:05:00,205.55,205.81,205.5,205.57,5523.0,198.518,198.7691,198.4697,198.5373,5523.0
2021-06-24 11:10:00,205.57,205.57,205.23,205.26,7250.0,198.5373,198.5373,198.209,198.238,7250.0
2021-06-24 11:15:00,205.26,205.26,205.09,205.25,2764.0,198.238,198.238,198.0738,198.2283,2764.0
2021-06-24 11:20:00,205.33,205.46,205.32,205.42,4747.0,198.3056,198.4311,198.2959,198.3925,4747.0
2021-06-24 11:25:00,205.46,205.5,205.28,205.3,6017.0,198.4311,198.4697,198.2573,198.2766,6017.0
2021-06-24 11:30:00,205.24,205.33,205.13,205.29,6149.0,198.2186,198.3056,198.1124,198.2669,6149.0
2021-06-24 11:35:00,205.27,205.27,204.97,205.11,9856.0,198.2476,198.2476,197.9579,198.0931,9856.0
2021-06-24 11:40:00,205.2,205.2,204.6,204.61,11465.0,198.18,198.18,197.6005,197.6102,11465.0
2021-06-24 11:45:00,204.64,204.81,204.62,204.75,10443.0,197.6392,197.8033,197.6198,197.7454,10443.0
2021-06-24 11:50:00,204.77,205.05,204.73,204.9,7008.0,197.7647,198.0351,197.7261,197.8903,7008.0
2021-06-24 11:55:00,204.81,204.91,204.77,204.77,4394.0,197.8033,197.8999,197.7647,197.7647,4394.0
2021-06-24 12:00:00,204.82,205.01,204.82,204.98,7060.0,197.813,197.9965,197.813,197.9675,7060.0
2021-06-24 12:05:00,204.99,205.0,204.7,204.78,4724.0,197.9772,197.9868,197.6971,197.7744,4724.0
2021-06-24 12:10:00,204.78,204.78,204.07,204.45,7970.0,197.7744,197.7744,197.0887,197.4557,7970.0
2021-06-24 12:15:00,204.42,204.54,204.28,204.41,6213.0,197.4267,197.5426,197.2915,197.417,6213.0
2021-06-24 12:20:00,204.4,204.86,204.38,204.86,5039.0,197.4074,197.8516,197.3881,197.8516,5039.0
2021-06-24 12:25:00,204.87,204.96,204.54,204.75,6302.0,197.8613,197.9482,197.5426,197.7454,6302.0
2021-06-24 12:30:00,204.71,204.71,204.4,204.56,6165.0,197.7068,197.7068,197.4074,197.5619,6165.0
2021-06-24 12:35:00,204.51,204.6,204.35,204.35,9184.0,197.5136,197.6005,197.3591,197.3591,9184.0
2021-06-24 12:40:00,204.33,204.58,204.24,204.5,7718.0,197.3398,197.5812,197.2528,197.504,7718.0
2021-06-24 12:45:00,204.57,204.71,204.51,204.67,10429.0,197.5716,197.7068,197.5136,197.6681,10429.0
2021-06-24 12:50:00,204.65,204.8,204.58,204.67,28331.0,197.6488,197.7937,197.5812,197.6681,28331.0
2021-06-24 12:55:00,204.67,204.82,204.58,204.78,10547.0,197.6681,197.813,197.5812,197.7744,10547.0
2021-06-24 13:00:00,204.8,204.81,204.43,204.43,8059.0,197.7937,197.8033,197.4363,197.4363,8059.0
2021-06-24 13:05:00,204.45,204.61,204.43,204.61,10282.0,197.4557,197.6102,197.4363,197.6102,10282.0
2021-06-24 13:10:00,204.63,204.71,204.61,204.71,6076.0,197.6295,197.7068,197.6102,197.7068,6076.0
2021-06-24 13:15:00,204.73,204.73,204.4,204.56,11199.0,197.7261,197.7261,197.4074,197.5619,11199.0
2021-06-24 13:20:00,204.56,204.57,204.37,204.48,13568.0,197.5619,197.5716,197.3784,197.4846,13568.0
2021-06-24 13:25:00,204.45,204.5,204.4,204.41,5320.0,197.4557,197.504,197.4074,197.417,5320.0
2021-06-24 13:30:00,204.45,204.84,204.45,204.84,8728.0,197.4557,197.8323,197.4557,197.8323,8728.0
2021-06-24 13:35:00,204.83,204.83,204.53,204.53,6308.0,197.8227,197.8227,197.5329,197.5329,6308.0
2021-06-24 13:40:00,204.51,204.68,204.45,204.68,6201.0,197.5136,197.6778,197.4557,197.6778,6201.0
2021-06-24 13:45:00,204.67,204.67,204.4,204.6,8479.0,197.6681,197.6681,197.4074,197.6005,8479.0
2021-06-24 13:50:00,204.62,204.74,204.49,204.49,7963.0,197.6198,197.7357,197.4943,197.4943,7963.0
2021-06-24 13:55:00,204.53,204.61,204.43,204.52,4196.0,197.5329,197.6102,197.4363,197.5233,4196.0
2021-06-24 14:00:00,204.46,204.62,204.43,204.43,5845.0,197.4653,197.6198,197.4363,197.4363,5845.0
2021-06-24 14:05:00,204.47,204.92,204.46,204.6,8289.0,197.475,197.9096,197.4653,197.6005,8289.0
2021-06-24 14:10:00,204.56,204.65,204.49,204.54,9140.0,197.5619,197.6488,197.4943,197.5426,9140.0
2021-06-24 14:15:00,204.54,204.75,204.52,204.66,7601.0,197.5426,197.7454,197.5233,197.6585,7601.0
2021-06-24 14:20:00,204.65,204.95,204.65,204.91,6218.0,197.6488,197.9386,197.6488,197.8999,6218.0
2021-06-24 14:25:00,204.91,204.91,204.75,204.76,13151.0,197.8999,197.8999,197.7454,197.7551,13151.0
2021-06-24 14:30:00,204.8,204.81,204.67,204.73,10204.0,197.7937,197.8033,197.6681,197.7261,10204.0
2021-06-24 14:35:00,204.7,204.74,204.59,204.64,6427.0,197.6971,197.7357,197.5909,197.6392,6427.0
2021-06-24 14:40:00,204.65,204.82,204.61,204.78,6976.0,197.6488,197.813,197.6102,197.7744,6976.0
2021-06-24 14:45:00,204.82,204.82,204.59,204.65,7248.0,197.813,197.813,197.5909,197.6488,7248.0
2021-06-24 14:50:00,204.6,204.77,204.59,204.74,4123.0,197.6005,197.7647,197.5909,197.7357,4123.0
2021-06-24 14:55:00,204.72,204.85,204.72,204.75,7098.0,197.7164,197.842,197.7164,197.7454,7098.0
2021-06-24 15:00:00,204.75,204.99,204.75,204.92,8660.0,197.7454,197.9772,197.7454,197.9096,8660.0
2021-06-24 15:05:00,204.91,204.96,204.81,204.86,4439.0,197.8999,197.9482,197.8033,197.8516,4439.0
2021-06-24 15:10:00,204.89,204.9,204.63,204.66,6857.0,197.8806,197.8903,197.6295,197.6585,6857.0
2021-06-24 15:15:00,204.61,204.61,204.36,204.41,7794.0,197.6102,197.6102,197.3687,197.417,7794.0
2021-06-24 15:20:00,204.41,204.55,204.38,204.55,9490.0,197.417,197.5522,197.3881,197.5522,9490.0
2021-06-24 15:25:00,204.56,204.72,204.56,204.72,11018.0,197.5619,197.7164,197.5619,197.7164,11018.0
2021-06-24 15:30:00,204.72,204.88,204.68,204.87,10707.0,197.7164,197.871,197.6778,197.8613,10707.0
2021-06-24 15:35:00,204.86,204.89,204.67,204.88,17974.0,197.8516,197.8806,197.6681,197.871,17974.0
2021-06-24 15:40:00,204.89,204.95,204.72,204.72,17175.0,197.8806,197.9386,197.7164,197.7164,17175.0
2021-06-24 15:45:00,204.73,204.82,204.53,204.72,17081.0,197.7261,197.813,197.5329,197.7164,17081.0
2021-06-24 15:50:00,204.72,204.82,204.26,204.26,30856.0,197.7164,197.813,197.2722,197.2722,30856.0
2021-06-24 15:55:00,204.26,204.58,204.2,204.39,76928.0,197.2722,197.5812,197.2142,197.3977,76928.0
2021-06-25 09:30:00,204.84,205.23,204.02,204.02,45502.0,197.8323,198.209,197.0404,197.0404,45502.0
2021-06-25 09:35:00,203.98,205.2,203.75,205.2,10678.0,197.0017,198.18,196.7796,198.18,10678.0
2021-06-25 09:40:00,205.14,205.44,204.73,205.08,8716.0,198.1221,198.4118,197.7261,198.0641,8716.0
2021-06-25 09:45:00,205.15,206.41,205.08,206.3,25178.0,198.1317,199.3486,198.0641,199.2424,25178.0
2021-06-25 09:50:00,206.3,206.93,206.18,206.79,39651.0,199.2424,199.8508,199.1265,199.7156,39651.0
2021-06-25 09:55:00,206.82,207.52,206.82,207.36,14002.0,199.7446,200.4206,199.7446,200.2661,14002.0
2021-06-25 10:00:00,207.28,207.41,207.04,207.24,12784.0,200.1888,200.3144,199.9571,200.1502,12784.0
2021-06-25 10:05:00,207.34,207.65,207.34,207.6,10624.0,200.2468,200.5462,200.2468,200.4979,10624.0
2021-06-25 10:10:00,207.69,208.25,207.48,207.93,20833.0,200.5848,201.1257,200.382,200.8166,20833.0
2021-06-25 10:15:00,207.85,208.29,207.84,208.29,8662.0,200.7393,201.1643,200.7297,201.1643,8662.0
2021-06-25 10:20:00,208.28,208.46,208.24,208.24,4742.0,201.1546,201.3285,201.116,201.116,4742.0
2021-06-25 10:25:00,208.27,208.29,207.98,208.04,7402.0,201.145,201.1643,200.8649,200.9228,7402.0
2021-06-25 10:30:00,207.99,208.23,207.99,208.0,7619.0,200.8746,201.1063,200.8746,200.8842,7619.0
2021-06-25 10:35:00,208.01,208.1,207.7,207.7,6194.0,200.8939,200.9808,200.5945,200.5945,6194.0
2021-06-25 10:40:00,207.75,207.91,207.53,207.69,8749.0,200.6428,200.7973,200.4303,200.5848,8749.0
2021-06-25 10:45:00,207.72,208.0,207.68,207.94,4884.0,200.6138,200.8842,200.5752,200.8263,4884.0
2021-06-25 10:50:00,207.91,207.95,207.79,207.84,3747.0,200.7973,200.8359,200.6814,200.7297,3747.0
2021-06-25 10:55:00,207.78,207.93,207.64,207.8,4528.0,200.6717,200.8166,200.5365,200.6911,4528.0
2021-06-25 11:00:00,207.75,207.9,207.57,207.57,4026.0,200.6428,200.7876,200.4689,200.4689,4026.0
2021-06-25 11:05:00,207.58,207.69,207.44,207.69,5216.0,200.4786,200.5848,200.3434,200.5848,5216.0
2021-06-25 11:10:00,207.64,207.69,207.39,207.6,4798.0,200.5365,200.5848,200.2951,200.4979,4798.0
2021-06-25 11:15:00,207.56,207.66,207.56,207.61,4410.0,200.4593,200.5558,200.4593,200.5076,4410.0
2021-06-25 11:20:00,207.61,207.72,207.56,207.68,4848.0,200.5076,200.6138,200.4593,200.5752,4848.0
2021-06-25 11:25:00,207.72,207.72,207.43,207.43,4282.0,200.6138,200.6138,200.3337,200.3337,4282.0
2021-06-25 11:30:00,207.48,207.59,207.37,207.57,4279.0,200.382,200.4882,200.2758,200.4689,4279.0
2021-06-25 11:35:00,207.57,207.75,207.57,207.71,4215.0,200.4689,200.6428,200.4689,200.6041,4215.0
2021-06-25 11:40:00,207.71,207.79,207.69,207.71,2096.0,200.6041,200.6814,200.5848,200.6041,2096.0
2021-06-25 11:45:00,207.73,207.76,207.58,207.58,5123.0,200.6235,200.6524,200.4786,200.4786,5123.0
2021-06-25 11:50:00,207.56,207.76,207.56,207.72,2981.0,200.4593,200.6524,200.4593,200.6138,2981.0
2021-06-25 11:55:00,207.73,207.84,207.64,207.84,5380.0,200.6235,200.7297,200.5365,200.7297,5380.0
2021-06-25 12:00:00,207.83,207.83,207.67,207.69,3469.0,200.72,200.72,200.5655,200.5848,3469.0
2021-06-25 12:05:00,207.74,207.81,207.72,207.81,3839.0,200.6331,200.7007,200.6138,200.7007,3839.0
2021-06-25 12:10:00,207.81,207.87,207.6,207.85,3536.0,200.7007,200.7587,200.4979,200.7393,3536.0
2021-06-25 12:15:00,207.96,208.15,207.96,208.11,6441.0,200.8456,201.0291,200.8456,200.9905,6441.0
2021-06-25 12:20:00,208.13,208.32,208.1,208.23,2131.0,201.0098,201.1933,200.9808,201.1063,2131.0
2021-06-25 12:25:00,208.21,208.24,208.13,208.16,4384.0,201.087,201.116,201.0098,201.0387,4384.0
2021-06-25 12:30:00,208.23,208.31,208.14,208.3,4235.0,201.1063,201.1836,201.0194,201.174,4235.0
2021-06-25 12:35:00,208.33,208.35,208.17,208.23,4750.0,201.2029,201.2222,201.0484,201.1063,4750.0
2021-06-25 12:40:00,208.25,208.28,208.21,208.24,2968.0,201.1257,201.1546,201.087,201.116,2968.0
2021-06-25 12:45:00,208.19,208.26,208.09,208.17,3806.0,201.0677,201.1353,200.9711,201.0484,3806.0
2021-06-25 12:50:00,208.2,208.25,208.17,208.21,3024.0,201.0774,201.1257,201.0484,201.087,3024.0
2021-06-25 12:55:00,208.17,208.17,207.91,208.04,4479.0,201.0484,201.0484,200.7973,200.9228,4479.0
2021-06-25 13:00:00,207.99,208.01,207.91,207.95,2210.0,200.8746,200.8939,200.7973,200.8359,2210.0
2021-06-25 13:05:00,207.99,208.11,207.98,207.98,9099.0,200.8746,200.9905,200.8649,200.8649,9099.0
2021-06-25 13:10:00,208.01,208.02,207.89,207.96,2895.0,200.8939,200.9035,200.778,200.8456,2895.0
2021-06-25 13:15:00,207.97,207.97,207.85,207.94,3958.0,200.8552,200.8552,200.7393,200.8263,3958.0
2021-06-25 13:20:00,207.94,208.12,207.94,207.97,3774.0,200.8263,201.0001,200.8263,200.8552,3774.0
2021-06-25 13:25:00,207.9,207.93,207.69,207.83,2601.0,200.7876,200.8166,200.5848,200.72,2601.0
2021-06-25 13:30:00,207.87,207.87,207.71,207.86,5001.0,200.7587,200.7587,200.6041,200.749,5001.0
2021-06-25 13:35:00,207.84,207.9,207.79,207.87,3657.0,200.7297,200.7876,200.6814,200.7587,3657.0
2021-06-25 13:40:00,207.83,207.89,207.72,207.72,16125.0,200.72,200.778,200.6138,200.6138,16125.0
2021-06-25 13:45:00,207.72,207.72,207.54,207.54,3172.0,200.6138,200.6138,200.44,200.44,3172.0
2021-06-25 13:50:00,207.48,207.77,207.48,207.73,3512.0,200.382,200.6621,200.382,200.6235,3512.0
2021-06-25 13:55:00,207.76,207.79,207.53,207.63,2681.0,200.6524,200.6814,200.4303,200.5269,2681.0
2021-06-25 14:00:00,207.68,207.68,207.33,207.39,6549.0,200.5752,200.5752,200.2371,200.2951,6549.0
2021-06-25 14:05:00,207.39,207.4,206.95,206.95,5833.0,200.2951,200.3047,199.8701,199.8701,5833.0
2021-06-25 14:10:00,206.95,207.14,206.94,207.14,3532.0,199.8701,200.0536,199.8605,200.0536,3532.0
2021-06-25 14:15:00,207.14,207.2,207.14,207.18,3809.0,200.0536,200.1116,200.0536,200.0923,3809.0
2021-06-25 14:20:00,207.17,207.21,206.98,207.21,42611.0,200.0826,200.1212,199.8991,200.1212,42611.0
2021-06-25 14:25:00,207.22,207.29,207.16,207.23,6634.0,200.1309,200.1985,200.073,200.1406,6634.0
2021-06-25 14:30:00,207.17,207.51,207.17,207.51,6467.0,200.0826,200.411,200.0826,200.411,6467.0
2021-06-25 14:35:00,207.5,207.5,207.35,207.42,9789.0,200.4013,200.4013,200.2565,200.3241,9789.0
2021-06-25 14:40:00,207.42,207.47,207.35,207.38,6797.0,200.3241,200.3723,200.2565,200.2854,6797.0
2021-06-25 14:45:00,207.44,207.5,207.41,207.42,5784.0,200.3434,200.4013,200.3144,200.3241,5784.0
2021-06-25 14:50:00,207.41,207.46,207.3,207.41,22126.0,200.3144,200.3627,200.2082,200.3144,22126.0
2021-06-25 14:55:00,207.43,207.48,207.33,207.37,6749.0,200.3337,200.382,200.2371,200.2758,6749.0
2021-06-25 15:00:00,207.37,207.43,207.31,207.37,5165.0,200.2758,200.3337,200.2178,200.2758,5165.0
2021-06-25 15:05:00,207.4,207.64,207.36,207.61,7447.0,200.3047,200.5365,200.2661,200.5076,7447.0
2021-06-25 15:10:00,207.6,207.74,207.58,207.7,7263.0,200.4979,200.6331,200.4786,200.5945,7263.0
2021-06-25 15:15:00,207.69,207.84,207.69,207.75,6678.0,200.5848,200.7297,200.5848,200.6428,6678.0
2021-06-25 15:20:00,207.71,207.81,207.66,207.79,6451.0,200.6041,200.7007,200.5558,200.6814,6451.0
2021-06-25 15:25:00,207.81,207.88,207.66,207.7,13947.0,200.7007,200.7683,200.5558,200.5945,13947.0
2021-06-25 15:30:00,207.72,207.81,207.5,207.5,17888.0,200.6138,200.7007,200.4013,200.4013,17888.0
2021-06-25 15:35:00,207.51,207.61,207.44,207.57,34781.0,200.411,200.5076,200.3434,200.4689,34781.0
2021-06-25 15:40:00,207.57,207.77,207.42,207.42,13069.0,200.4689,200.6621,200.3241,200.3241,13069.0
2021-06-25 15:45:00,207.41,207.42,207.26,207.32,19017.0,200.3144,200.3241,200.1695,200.2275,19017.0
2021-06-25 15:50:00,207.24,207.88,206.71,207.36,54709.0,200.1502,200.7683,199.6383,200.2661,54709.0
2021-06-25 15:55:00,207.36,208.04,207.26,207.62,158702.0,200.2661,200.9228,200.1695,200.5172,158702.0
2021-06-28 09:30:00,207.32,207.64,206.77,206.77,11407.0,200.2275,200.5365,199.6963,199.6963,11407.0
2021-06-28 09:35:00,206.76,207.04,206.5,206.76,14575.0,199.6866,199.9571,199.4355,199.6866,14575.0
2021-06-28 09:40:00,206.77,206.87,206.19,206.3,11741.0,199.6963,199.7929,199.1361,199.2424,11741.0
2021-06-28 09:45:00,206.33,206.35,205.71,205.79,10629.0,199.2713,199.2907,198.6726,198.7498,10629.0
2021-06-28 09:50:00,205.71,206.41,205.51,206.41,6357.0,198.6726,199.3486,198.4794,199.3486,6357.0
2021-06-28 09:55:00,206.47,206.67,206.34,206.52,31635.0,199.4066,199.5997,199.281,199.4548,31635.0
2021-06-28 10:00:00,206.53,206.53,205.8,205.94,6383.0,199.4645,199.4645,198.7595,198.8947,6383.0
2021-06-28 10:05:00,205.93,206.03,205.66,205.73,6293.0,198.885,198.9816,198.6243,198.6919,6293.0
2021-06-28 10:10:00,205.73,206.1,205.65,205.95,3917.0,198.6919,199.0492,198.6146,198.9043,3917.0
2021-06-28 10:15:00,205.94,206.67,205.93,206.67,6075.0,198.8947,199.5997,198.885,199.5997,6075.0
2021-06-28 10:20:00,206.69,206.92,206.56,206.8,6110.0,199.619,199.8412,199.4935,199.7253,6110.0
2021-06-28 10:25:00,206.8,207.03,206.76,207.02,4980.0,199.7253,199.9474,199.6866,199.9377,4980.0
2021-06-28 10:30:00,207.09,207.1,206.83,207.09,4009.0,200.0053,200.015,199.7542,200.0053,4009.0
2021-06-28 10:35:00,207.09,207.19,206.8,206.88,6016.0,200.0053,200.1019,199.7253,199.8025,6016.0
2021-06-28 10:40:00,206.9,207.2,206.82,207.1,6012.0,199.8218,200.1116,199.7446,200.015,6012.0
2021-06-28 10:45:00,207.09,207.35,206.93,207.28,5068.0,200.0053,200.2565,199.8508,200.1888,5068.0
2021-06-28 10:50:00,207.37,207.68,207.34,207.57,4275.0,200.2758,200.5752,200.2468,200.4689,4275.0
2021-06-28 10:55:00,207.62,207.66,207.15,207.16,6254.0,200.5172,200.5558,200.0633,200.073,6254.0
2021-06-28 11:00:00,207.16,207.16,206.71,206.78,4576.0,200.073,200.073,199.6383,199.706,4576.0
2021-06-28 11:05:00,206.9,207.08,206.85,207.08,8738.0,199.8218,199.9957,199.7736,199.9957,8738.0
2021-06-28 11:10:00,207.06,207.06,206.85,207.01,6054.0,199.9764,199.9764,199.7736,199.9281,6054.0
2021-06-28 11:15:00,207.02,207.02,206.6,206.8,3972.0,199.9377,199.9377,199.5321,199.7253,3972.0
2021-06-28 11:20:00,206.81,206.81,206.58,206.68,10303.0,199.7349,199.7349,199.5128,199.6094,10303.0
2021-06-28 11:25:00,206.71,206.96,206.71,206.74,7300.0,199.6383,199.8798,199.6383,199.6673,7300.0
2021-06-28 11:30:00,206.74,206.74,206.54,206.71,4591.0,199.6673,199.6673,199.4742,199.6383,4591.0
2021-06-28 11:35:00,206.7,206.79,206.58,206.78,2951.0,199.6287,199.7156,199.5128,199.706,2951.0
2021-06-28 11:40:00,206.73,206.73,206.54,206.7,4428.0,199.6577,199.6577,199.4742,199.6287,4428.0
2021-06-28 11:45:00,206.7,206.77,206.48,206.71,3678.0,199.6287,199.6963,199.4162,199.6383,3678.0
2021-06-28 11:50:00,206.71,206.75,206.59,206.65,4629.0,199.6383,199.677,199.5225,199.5804,4629.0
2021-06-28 11:55:00,206.68,206.98,206.67,206.93,3284.0,199.6094,199.8991,199.5997,199.8508,3284.0
2021-06-28 12:00:00,206.93,207.0,206.87,207.0,4565.0,199.8508,199.9184,199.7929,199.9184,4565.0
2021-06-28 12:05:00,206.97,207.0,206.85,207.0,6143.0,199.8895,199.9184,199.7736,199.9184,6143.0
2021-06-28 12:10:00,207.04,207.1,206.73,206.84,9114.0,199.9571,200.015,199.6577,199.7639,9114.0
2021-06-28 12:15:00,206.84,207.03,206.65,206.65,5150.0,199.7639,199.9474,199.5804,199.5804,5150.0
2021-06-28 12:20:00,206.64,206.65,205.78,205.86,12736.0,199.5707,199.5804,198.7402,198.8174,12736.0
2021-06-28 12:25:00,205.94,206.09,205.86,205.95,3126.0,198.8947,199.0396,198.8174,198.9043,3126.0
2021-06-28 12:30:00,205.99,206.11,205.99,206.09,4831.0,198.943,199.0589,198.943,199.0396,4831.0
2021-06-28 12:35:00,206.06,206.11,205.98,206.11,2325.0,199.0106,199.0589,198.9333,199.0589,2325.0
2021-06-28 12:40:00,206.07,206.1,205.89,206.1,4991.0,199.0202,199.0492,198.8464,199.0492,4991.0
2021-06-28 12:45:00,206.07,206.27,206.06,206.27,2808.0,199.0202,199.2134,199.0106,199.2134,2808.0
2021-06-28 12:50:00,206.26,206.31,206.11,206.11,3395.0,199.2037,199.252,199.0589,199.0589,3395.0
2021-06-28 12:55:00,206.11,206.2,206.08,206.13,3524.0,199.0589,199.1458,199.0299,199.0782,3524.0
2021-06-28 13:00:00,206.11,206.13,205.98,206.04,2436.0,199.0589,199.0782,198.9333,198.9913,2436.0
2021-06-28 13:05:00,206.07,206.38,206.07,206.32,4887.0,199.0202,199.3196,199.0202,199.2617,4887.0
2021-06-28 13:10:00,206.29,206.35,206.23,206.26,2358.0,199.2327,199.2907,199.1748,199.2037,2358.0
2021-06-28 13:15:00,206.23,206.44,206.21,206.41,5527.0,199.1748,199.3776,199.1555,199.3486,5527.0
2021-06-28 13:20:00,206.42,206.65,206.42,206.56,6124.0,199.3583,199.5804,199.3583,199.4935,6124.0
2021-06-28 13:25:00,206.6,206.61,206.23,206.39,4852.0,199.5321,199.5418,199.1748,199.3293,4852.0
2021-06-28 13:30:00,206.41,206.55,206.24,206.51,4299.0,199.3486,199.4838,199.1844,199.4452,4299.0
2021-06-28 13:35:00,206.64,206.66,206.5,206.51,2613.0,199.5707,199.5901,199.4355,199.4452,2613.0
2021-06-28 13:40:00,206.58,206.78,206.56,206.78,2474.0,199.5128,199.706,199.4935,199.706,2474.0
2021-06-28 13:45:00,206.84,207.1,206.77,207.1,3275.0,199.7639,200.015,199.6963,200.015,3275.0
2021-06-28 13:50:00,207.13,207.25,207.08,207.21,4451.0,200.044,200.1599,199.9957,200.1212,4451.0
2021-06-28 13:55:00,207.19,207.33,207.16,207.28,3645.0,200.1019,200.2371,200.073,200.1888,3645.0
2021-06-28 14:00:00,207.28,207.5,207.28,207.36,4173.0,200.1888,200.4013,200.1888,200.2661,4173.0
2021-06-28 14:05:00,207.32,207.37,207.28,207.31,3200.0,200.2275,200.2758,200.1888,200.2178,3200.0
2021-06-28 14:10:00,207.28,207.37,206.91,206.94,29434.0,200.1888,200.2758,199.8315,199.8605,29434.0
2021-06-28 14:15:00,206.95,207.12,206.68,207.0,5849.0,199.8701,200.0343,199.6094,199.9184,5849.0
2021-06-28 14:20:00,207.02,207.17,207.02,207.13,11923.0,199.9377,200.0826,199.9377,200.044,11923.0
2021-06-28 14:25:00,207.09,207.16,207.07,207.1,5829.0,200.0053,200.073,199.986,200.015,5829.0
2021-06-28 14:30:00,207.06,207.11,206.78,206.81,15354.0,199.9764,200.0247,199.706,199.7349,15354.0
2021-06-28 14:35:00,206.78,206.85,206.75,206.85,2939.0,199.706,199.7736,199.677,199.7736,2939.0
2021-06-28 14:40:00,206.83,206.89,206.63,206.65,3627.0,199.7542,199.8122,199.5611,199.5804,3627.0
2021-06-28 14:45:00,206.65,206.81,206.63,206.81,11056.0,199.5804,199.7349,199.5611,199.7349,11056.0
2021-06-28 14:50:00,206.85,206.91,206.67,206.75,5426.0,199.7736,199.8315,199.5997,199.677,5426.0
2021-06-28 14:55:00,206.74,206.79,206.62,206.7,5982.0,199.6673,199.7156,199.5514,199.6287,5982.0
2021-06-28 15:00:00,206.75,206.87,206.75,206.86,4269.0,199.677,199.7929,199.677,199.7832,4269.0
2021-06-28 15:05:00,206.85,206.85,206.74,206.74,3966.0,199.7736,199.7736,199.6673,199.6673,3966.0
2021-06-28 15:10:00,206.69,207.23,206.62,207.18,5589.0,199.619,200.1406,199.5514,200.0923,5589.0
2021-06-28 15:15:00,207.27,207.42,207.19,207.41,6535.0,200.1792,200.3241,200.1019,200.3144,6535.0
2021-06-28 15:20:00,207.42,207.5,207.4,207.42,7104.0,200.3241,200.4013,200.3047,200.3241,7104.0
2021-06-28 15:25:00,207.43,207.64,207.42,207.52,12176.0,200.3337,200.5365,200.3241,200.4206,12176.0
2021-06-28 15:30:00,207.51,207.51,207.07,207.13,7583.0,200.411,200.411,199.986,200.044,7583.0
2021-06-28 15:35:00,207.1,207.49,207.1,207.36,12315.0,200.015,200.3917,200.015,200.2661,12315.0
2021-06-28 15:40:00,207.36,207.45,207.01,207.14,19468.0,200.2661,200.353,199.9281,200.0536,19468.0
2021-06-28 15:45:00,207.16,207.28,207.06,207.24,16636.0,200.073,200.1888,199.9764,200.1502,16636.0
2021-06-28 15:50:00,207.23,207.36,207.02,207.02,24815.0,200.1406,200.2661,199.9377,199.9377,24815.0
2021-06-28 15:55:00,207.0,207.11,206.85,206.93,42815.0,199.9184,200.0247,199.7736,199.8508,42815.0
2021-06-29 09:30:00,208.55,209.82,208.32,209.68,16049.0,201.4154,202.642,201.1933,202.5067,16049.0
2021-06-29 09:35:00,209.51,209.51,208.64,208.94,6646.0,202.3426,202.3426,201.5023,201.7921,6646.0
2021-06-29 09:40:00,208.94,209.08,208.34,208.42,6972.0,201.7921,201.9273,201.2126,201.2898,6972.0
2021-06-29 09:45:00,208.53,208.79,208.1,208.13,12062.0,201.3961,201.6472,200.9808,201.0098,12062.0
2021-06-29 09:50:00,208.15,208.45,208.05,208.33,13266.0,201.0291,201.3188,200.9325,201.2029,13266.0
2021-06-29 09:55:00,208.34,208.41,207.9,208.41,7354.0,201.2126,201.2802,200.7876,201.2802,7354.0
2021-06-29 10:00:00,208.41,208.62,207.49,207.68,11274.0,201.2802,201.483,200.3917,200.5752,11274.0
2021-06-29 10:05:00,207.82,208.32,207.81,208.21,8550.0,200.7104,201.1933,200.7007,201.087,8550.0
2021-06-29 10:10:00,208.22,208.32,208.02,208.02,6151.0,201.0967,201.1933,200.9035,200.9035,6151.0
2021-06-29 10:15:00,208.19,208.29,207.69,208.0,7815.0,201.0677,201.1643,200.5848,200.8842,7815.0
2021-06-29 10:20:00,208.12,208.3,207.96,207.97,7139.0,201.0001,201.174,200.8456,200.8552,7139.0
2021-06-29 10:25:00,208.12,208.13,207.97,208.1,3800.0,201.0001,201.0098,200.8552,200.9808,3800.0
2021-06-29 10:30:00,208.14,208.29,207.99,208.02,7569.0,201.0194,201.1643,200.8746,200.9035,7569.0
2021-06-29 10:35:00,208.05,208.14,207.69,207.81,5127.0,200.9325,201.0194,200.5848,200.7007,5127.0
2021-06-29 10:40:00,207.89,208.03,207.86,207.86,4717.0,200.778,200.9132,200.749,200.749,4717.0
2021-06-29 10:45:00,207.86,207.86,207.61,207.78,2712.0,200.749,200.749,200.5076,200.6717,2712.0
2021-06-29 10:50:00,207.79,207.88,207.71,207.71,7733.0,200.6814,200.7683,200.6041,200.6041,7733.0
2021-06-29 10:55:00,207.71,207.72,207.55,207.56,2544.0,200.6041,200.6138,200.4496,200.4593,2544.0
2021-06-29 11:00:00,207.5,207.82,207.5,207.81,6152.0,200.4013,200.7104,200.4013,200.7007,6152.0
2021-06-29 11:05:00,207.74,207.8,207.7,207.73,3693.0,200.6331,200.6911,200.5945,200.6235,3693.0
2021-06-29 11:10:00,207.76,207.83,207.71,207.75,7400.0,200.6524,200.72,200.6041,200.6428,7400.0
2021-06-29 11:15:00,207.69,207.92,207.63,207.75,6718.0,200.5848,200.807,200.5269,200.6428,6718.0
2021-06-29 11:20:00,207.86,207.86,207.62,207.62,3120.0,200.749,200.749,200.5172,200.5172,3120.0
2021-06-29 11:25:00,207.55,207.69,207.5,207.69,3704.0,200.4496,200.5848,200.4013,200.5848,3704.0
2021-06-29 11:30:00,207.66,207.77,207.57,207.57,4892.0,200.5558,200.6621,200.4689,200.4689,4892.0
2021-06-29 11:35:00,207.57,207.67,207.51,207.56,2309.0,200.4689,200.5655,200.411,200.4593,2309.0
2021-06-29 11:40:00,207.63,207.77,207.59,207.59,3494.0,200.5269,200.6621,200.4882,200.4882,3494.0
2021-06-29 11:45:00,207.71,207.78,207.56,207.56,3403.0,200.6041,200.6717,200.4593,200.4593,3403.0
2021-06-29 11:50:00,207.52,207.73,207.52,207.61,2300.0,200.4206,200.6235,200.4206,200.5076,2300.0
2021-06-29 11:55:00,207.72,207.76,207.62,207.69,3098.0,200.6138,200.6524,200.5172,200.5848,3098.0
2021-06-29 12:00:00,207.64,207.66,207.47,207.47,3781.0,200.5365,200.5558,200.3723,200.3723,3781.0
2021-06-29 12:05:00,207.53,207.61,207.25,207.25,5118.0,200.4303,200.5076,200.1599,200.1599,5118.0
2021-06-29 12:10:00,207.3,207.4,207.25,207.25,3500.0,200.2082,200.3047,200.1599,200.1599,3500.0
2021-06-29 12:15:00,207.26,207.35,207.25,207.35,2370.0,200.1695,200.2565,200.1599,200.2565,2370.0
2021-06-29 12:20:00,207.36,207.41,207.21,207.3,7355.0,200.2661,200.3144,200.1212,200.2082,7355.0
2021-06-29 12:25:00,207.19,207.22,207.05,207.22,4300.0,200.1019,200.1309,199.9667,200.1309,4300.0
2021-06-29 12:30:00,207.19,207.19,207.03,207.11,2858.0,200.1019,200.1019,199.9474,200.0247,2858.0
2021-06-29 12:35:00,207.04,207.14,207.04,207.13,3441.0,199.9571,200.0536,199.9571,200.044,3441.0
2021-06-29 12:40:00,207.08,207.16,206.92,206.99,3945.0,199.9957,200.073,199.8412,199.9088,3945.0
2021-06-29 12:45:00,206.98,207.02,206.95,206.95,1504.0,199.8991,199.9377,199.8701,199.8701,1504.0
2021-06-29 12:50:00,206.99,207.0,206.76,206.76,5603.0,199.9088,199.9184,199.6866,199.6866,5603.0
2021-06-29 12:55:00,206.77,206.88,206.73,206.73,3419.0,199.6963,199.8025,199.6577,199.6577,3419.0
2021-06-29 13:00:00,206.76,206.81,206.71,206.77,1945.0,199.6866,199.7349,199.6383,199.6963,1945.0
2021-06-29 13:05:00,206.73,206.79,206.67,206.79,2400.0,199.6577,199.7156,199.5997,199.7156,2400.0
2021-06-29 13:10:00,206.79,206.79,206.72,206.74,2700.0,199.7156,199.7156,199.648,199.6673,2700.0
2021-06-29 13:15:00,206.75,206.81,206.75,206.77,2426.0,199.677,199.7349,199.677,199.6963,2426.0
2021-06-29 13:20:00,206.73,206.73,206.47,206.47,6046.0,199.6577,199.6577,199.4066,199.4066,6046.0
2021-06-29 13:25:00,206.44,206.57,206.43,206.57,3029.0,199.3776,199.5031,199.3679,199.5031,3029.0
2021-06-29 13:30:00,206.53,206.56,206.44,206.51,4040.0,199.4645,199.4935,199.3776,199.4452,4040.0
2021-06-29 13:35:00,206.5,206.5,206.34,206.34,1500.0,199.4355,199.4355,199.281,199.281,1500.0
2021-06-29 13:40:00,206.39,206.56,206.35,206.52,5739.0,199.3293,199.4935,199.2907,199.4548,5739.0
2021-06-29 13:45:00,206.56,206.56,206.47,206.55,2807.0,199.4935,199.4935,199.4066,199.4838,2807.0
2021-06-29 13:50:00,206.51,206.6,206.5,206.51,2004.0,199.4452,199.5321,199.4355,199.4452,2004.0
2021-06-29 13:55:00,206.54,206.66,206.5,206.66,4068.0,199.4742,199.5901,199.4355,199.5901,4068.0
2021-06-29 14:00:00,206.66,206.66,206.44,206.51,3934.0,199.5901,199.5901,199.3776,199.4452,3934.0
2021-06-29 14:05:00,206.52,206.57,206.43,206.56,4585.0,199.4548,199.5031,199.3679,199.4935,4585.0
2021-06-29 14:10:00,206.5,206.5,206.18,206.19,3776.0,199.4355,199.4355,199.1265,199.1361,3776.0
2021-06-29 14:15:00,206.25,206.42,206.25,206.42,3500.0,199.1941,199.3583,199.1941,199.3583,3500.0
2021-06-29 14:20:00,206.42,206.49,206.4,206.47,4354.0,199.3583,199.4259,199.339,199.4066,4354.0
2021-06-29 14:25:00,206.5,206.58,206.35,206.43,4582.0,199.4355,199.5128,199.2907,199.3679,4582.0
2021-06-29 14:30:00,206.41,206.44,206.19,206.25,4450.0,199.3486,199.3776,199.1361,199.1941,4450.0
2021-06-29 14:35:00,206.22,206.27,206.02,206.04,3805.0,199.1651,199.2134,198.972,198.9913,3805.0
2021-06-29 14:40:00,206.06,206.12,206.02,206.11,5000.0,199.0106,199.0685,198.972,199.0589,5000.0
2021-06-29 14:45:00,206.11,206.25,206.11,206.18,5572.0,199.0589,199.1941,199.0589,199.1265,5572.0
2021-06-29 14:50:00,206.14,206.18,206.08,206.1,5639.0,199.0878,199.1265,199.0299,199.0492,5639.0
2021-06-29 14:55:00,206.12,206.27,206.05,206.24,9346.0,199.0685,199.2134,199.0009,199.1844,9346.0
2021-06-29 15:00:00,206.2,206.2,206.07,206.1,6027.0,199.1458,199.1458,199.0202,199.0492,6027.0
2021-06-29 15:05:00,206.11,206.17,206.01,206.02,8143.0,199.0589,199.1168,198.9623,198.972,8143.0
2021-06-29 15:10:00,206.04,206.14,205.99,206.14,8959.0,198.9913,199.0878,198.943,199.0878,8959.0
2021-06-29 15:15:00,206.12,206.14,206.02,206.06,10335.0,199.0685,199.0878,198.972,199.0106,10335.0
2021-06-29 15:20:00,206.01,206.07,205.92,206.04,8722.0,198.9623,199.0202,198.8754,198.9913,8722.0
2021-06-29 15:25:00,206.07,206.31,206.06,206.12,21997.0,199.0202,199.252,199.0106,199.0685,21997.0
2021-06-29 15:30:00,206.09,206.26,206.0,206.23,11039.0,199.0396,199.2037,198.9526,199.1748,11039.0
2021-06-29 15:35:00,206.21,206.29,206.1,206.11,9394.0,199.1555,199.2327,199.0492,199.0589,9394.0
2021-06-29 15:40:00,206.09,206.11,205.61,205.61,15199.0,199.0396,199.0589,198.576,198.576,15199.0
2021-06-29 15:45:00,205.63,205.85,205.56,205.65,16293.0,198.5953,198.8078,198.5277,198.6146,16293.0
2021-06-29 15:50:00,205.74,205.9,205.54,205.58,25910.0,198.7015,198.8561,198.5084,198.547,25910.0
2021-06-29 15:55:00,205.62,205.94,205.41,205.93,68850.0,198.5856,198.8947,198.3828,198.885,68850.0
2021-06-30 09:30:00,205.49,206.06,205.16,205.52,20216.0,198.4601,199.0106,198.1414,198.4891,20216.0
2021-06-30 09:35:00,205.53,205.79,205.1,205.13,5408.0,198.4987,198.7498,198.0834,198.1124,5408.0
2021-06-30 09:40:00,205.18,205.97,205.18,205.52,7380.0,198.1607,198.9237,198.1607,198.4891,7380.0
2021-06-30 09:45:00,205.42,205.42,204.44,204.46,19965.0,198.3925,198.3925,197.446,197.4653,19965.0
2021-06-30 09:50:00,204.81,205.54,204.78,205.4,9571.0,197.8033,198.5084,197.7744,198.3732,9571.0
2021-06-30 09:55:00,205.41,205.68,205.41,205.62,5414.0,198.3828,198.6436,198.3828,198.5856,5414.0
2021-06-30 10:00:00,205.8,205.85,205.43,205.43,5769.0,198.7595,198.8078,198.4021,198.4021,5769.0
2021-06-30 10:05:00,205.47,205.66,205.38,205.53,3570.0,198.4408,198.6243,198.3538,198.4987,3570.0
2021-06-30 10:10:00,205.66,206.0,205.66,205.69,8910.0,198.6243,198.9526,198.6243,198.6532,8910.0
2021-06-30 10:15:00,205.69,205.69,205.25,205.25,9283.0,198.6532,198.6532,198.2283,198.2283,9283.0
2021-06-30 10:20:00,205.2,205.44,205.19,205.22,3252.0,198.18,198.4118,198.1703,198.1993,3252.0
2021-06-30 10:25:00,205.37,205.37,205.1,205.17,6738.0,198.3442,198.3442,198.0834,198.151,6738.0
2021-06-30 10:30:00,205.13,205.37,205.0,205.11,6869.0,198.1124,198.3442,197.9868,198.0931,6869.0
2021-06-30 10:35:00,205.11,205.38,204.94,205.02,9037.0,198.0931,198.3538,197.9289,198.0062,9037.0
2021-06-30 10:40:00,205.02,205.19,204.94,205.19,3905.0,198.0062,198.1703,197.9289,198.1703,3905.0
2021-06-30 10:45:00,205.34,205.54,205.34,205.54,4540.0,198.3152,198.5084,198.3152,198.5084,4540.0
2021-06-30 10:50:00,205.51,205.52,205.14,205.14,5806.0,198.4794,198.4891,198.1221,198.1221,5806.0
2021-06-30 10:55:00,205.14,205.14,204.98,205.04,6361.0,198.1221,198.1221,197.9675,198.0255,6361.0
2021-06-30 11:00:00,205.04,205.18,204.84,204.84,4951.0,198.0255,198.1607,197.8323,197.8323,4951.0
2021-06-30 11:05:00,205.0,205.08,204.93,204.96,3833.0,197.9868,198.0641,197.9192,197.9482,3833.0
2021-06-30 11:10:00,204.99,205.05,204.93,204.93,3176.0,197.9772,198.0351,197.9192,197.9192,3176.0
2021-06-30 11:15:00,204.88,205.11,204.8,205.08,9722.0,197.871,198.0931,197.7937,198.0641,9722.0
2021-06-30 11:20:00,205.08,205.08,204.95,205.04,3081.0,198.0641,198.0641,197.9386,198.0255,3081.0
2021-06-30 11:25:00,205.04,205.04,204.65,204.73,4223.0,198.0255,198.0255,197.6488,197.7261,4223.0
2021-06-30 11:30:00,204.82,205.05,204.82,204.95,3708.0,197.813,198.0351,197.813,197.9386,3708.0
2021-06-30 11:35:00,205.0,205.03,204.95,205.0,4101.0,197.9868,198.0158,197.9386,197.9868,4101.0
2021-06-30 11:40:00,204.99,205.07,204.93,205.05,4722.0,197.9772,198.0545,197.9192,198.0351,4722.0
2021-06-30 11:45:00,205.03,205.03,204.86,204.87,4750.0,198.0158,198.0158,197.8516,197.8613,4750.0
2021-06-30 11:50:00,204.87,205.08,204.87,205.0,4647.0,197.8613,198.0641,197.8613,197.9868,4647.0
2021-06-30 11:55:00,205.0,205.08,204.95,205.01,6132.0,197.9868,198.0641,197.9386,197.9965,6132.0
2021-06-30 12:00:00,205.0,205.06,204.95,205.0,4515.0,197.9868,198.0448,197.9386,197.9868,4515.0
2021-06-30 12:05:00,205.0,205.08,204.91,204.93,26099.0,197.9868,198.0641,197.8999,197.9192,26099.0
2021-06-30 12:10:00,205.01,205.05,204.91,204.91,3233.0,197.9965,198.0351,197.8999,197.8999,3233.0
2021-06-30 12:15:00,204.89,205.02,204.88,204.91,6687.0,197.8806,198.0062,197.871,197.8999,6687.0
2021-06-30 12:20:00,205.0,205.07,204.86,205.07,14488.0,197.9868,198.0545,197.8516,198.0545,14488.0
2021-06-30 12:25:00,205.07,205.17,204.94,204.94,47291.0,198.0545,198.151,197.9289,197.9289,47291.0
2021-06-30 12:30:00,204.96,205.07,204.92,204.96,18979.0,197.9482,198.0545,197.9096,197.9482,18979.0
2021-06-30 12:35:00,205.02,205.52,204.99,205.47,33180.0,198.0062,198.4891,197.9772,198.4408,33180.0
2021-06-30 12:40:00,205.46,205.69,205.32,205.5,4543.0,198.4311,198.6532,198.2959,198.4697,4543.0
2021-06-30 12:45:00,205.52,205.68,205.51,205.62,4565.0,198.4891,198.6436,198.4794,198.5856,4565.0
2021-06-30 12:50:00,205.58,205.62,205.36,205.5,6376.0,198.547,198.5856,198.3345,198.4697,6376.0
2021-06-30 12:55:00,205.59,205.59,205.41,205.53,7194.0,198.5567,198.5567,198.3828,198.4987,7194.0
2021-06-30 13:00:00,205.52,205.53,205.33,205.4,4192.0,198.4891,198.4987,198.3056,198.3732,4192.0
2021-06-30 13:05:00,205.44,205.49,205.32,205.47,4603.0,198.4118,198.4601,198.2959,198.4408,4603.0
2021-06-30 13:10:00,205.43,205.49,205.25,205.39,7800.0,198.4021,198.4601,198.2283,198.3635,7800.0
2021-06-30 13:15:00,205.39,205.39,205.29,205.29,2356.0,198.3635,198.3635,198.2669,198.2669,2356.0
2021-06-30 13:20:00,205.22,205.45,205.21,205.43,3037.0,198.1993,198.4215,198.1897,198.4021,3037.0
2021-06-30 13:25:00,205.39,205.5,205.37,205.5,3502.0,198.3635,198.4697,198.3442,198.4697,3502.0
2021-06-30 13:30:00,205.5,205.53,205.36,205.4,4905.0,198.4697,198.4987,198.3345,198.3732,4905.0
2021-06-30 13:35:00,205.39,205.49,205.35,205.47,2830.0,198.3635,198.4601,198.3249,198.4408,2830.0
2021-06-30 13:40:00,205.43,205.46,205.38,205.46,3614.0,198.4021,198.4311,198.3538,198.4311,3614.0
2021-06-30 13:45:00,205.42,205.51,205.39,205.5,3800.0,198.3925,198.4794,198.3635,198.4697,3800.0
2021-06-30 13:50:00,205.45,205.63,205.45,205.5,12755.0,198.4215,198.5953,198.4215,198.4697,12755.0
2021-06-30 13:55:00,205.5,205.52,205.45,205.45,6423.0,198.4697,198.4891,198.4215,198.4215,6423.0
2021-06-30 14:00:00,205.45,205.49,205.39,205.47,5195.0,198.4215,198.4601,198.3635,198.4408,5195.0
2021-06-30 14:05:00,205.49,205.5,205.34,205.42,5766.0,198.4601,198.4697,198.3152,198.3925,5766.0
2021-06-30 14:10:00,205.42,205.45,205.35,205.37,6571.0,198.3925,198.4215,198.3249,198.3442,6571.0
2021-06-30 14:15:00,205.35,205.45,205.33,205.45,15022.0,198.3249,198.4215,198.3056,198.4215,15022.0
2021-06-30 14:20:00,205.44,205.45,205.36,205.37,17650.0,198.4118,198.4215,198.3345,198.3442,17650.0
2021-06-30 14:25:00,205.38,205.55,205.35,205.4,25315.0,198.3538,198.518,198.3249,198.3732,25315.0
2021-06-30 14:30:00,205.41,205.42,205.31,205.4,11615.0,198.3828,198.3925,198.2862,198.3732,11615.0
2021-06-30 14:35:00,205.41,205.44,205.35,205.4,18391.0,198.3828,198.4118,198.3249,198.3732,18391.0
2021-06-30 14:40:00,205.41,205.43,205.29,205.38,16887.0,198.3828,198.4021,198.2669,198.3538,16887.0
2021-06-30 14:45:00,205.39,205.83,205.36,205.79,13521.0,198.3635,198.7885,198.3345,198.7498,13521.0
2021-06-30 14:50:00,205.77,205.98,205.75,205.93,5513.0,198.7305,198.9333,198.7112,198.885,5513.0
2021-06-30 14:55:00,205.95,206.16,205.91,205.91,18395.0,198.9043,199.1072,198.8657,198.8657,18395.0
2021-06-30 15:00:00,205.88,205.96,205.79,205.9,7166.0,198.8367,198.914,198.7498,198.8561,7166.0
2021-06-30 15:05:00,205.9,206.0,205.9,205.99,10516.0,198.8561,198.9526,198.8561,198.943,10516.0
2021-06-30 15:10:00,206.0,206.06,205.95,206.0,18138.0,198.9526,199.0106,198.9043,198.9526,18138.0
2021-06-30 15:15:00,206.0,206.02,205.95,206.0,10189.0,198.9526,198.972,198.9043,198.9526,10189.0
2021-06-30 15:20:00,206.01,206.11,205.96,206.0,25395.0,198.9623,199.0589,198.914,198.9526,25395.0
2021-06-30 15:25:00,205.97,206.37,205.96,206.28,22950.0,198.9237,199.31,198.914,199.2231,22950.0
2021-06-30 15:30:00,206.29,206.42,206.14,206.4,12233.0,199.2327,199.3583,199.0878,199.339,12233.0
2021-06-30 15:35:00,206.46,206.92,206.46,206.86,13220.0,199.3969,199.8412,199.3969,199.7832,13220.0
2021-06-30 15:40:00,206.86,206.86,206.49,206.53,22914.0,199.7832,199.7832,199.4259,199.4645,22914.0
2021-06-30 15:45:00,206.53,206.66,206.45,206.5,35251.0,199.4645,199.5901,199.3872,199.4355,35251.0
2021-06-30 15:50:00,206.48,206.87,206.38,206.82,43663.0,199.4162,199.7929,199.3196,199.7446,43663.0
2021-06-30 15:55:00,206.86,206.96,206.58,206.59,42706.0,199.7832,199.8798,199.5128,199.5225,42706.0
2021-07-01 09:30:00,207.42,209.22,207.15,209.21,27192.0,200.3241,202.0625,200.0633,202.0528,27192.0
2021-07-01 09:35:00,209.06,209.99,208.97,209.86,12245.0,201.908,202.8061,201.821,202.6806,12245.0
2021-07-01 09:40:00,209.86,209.88,209.46,209.68,8317.0,202.6806,202.6999,202.2943,202.5067,8317.0
2021-07-01 09:45:00,209.57,209.97,209.4,209.86,8316.0,202.4005,202.7868,202.2363,202.6806,8316.0
2021-07-01 09:50:00,209.89,210.53,209.45,210.45,12403.0,202.7096,203.3277,202.2846,203.2504,12403.0
2021-07-01 09:55:00,210.39,210.69,209.98,210.2,16850.0,203.1925,203.4822,202.7965,203.009,16850.0
2021-07-01 10:00:00,210.13,210.86,209.95,210.82,15006.0,202.9413,203.6464,202.7675,203.6077,15006.0
2021-07-01 10:05:00,210.82,211.07,210.17,210.82,14517.0,203.6077,203.8492,202.98,203.6077,14517.0
2021-07-01 10:10:00,210.79,210.96,210.63,210.81,8639.0,203.5788,203.743,203.4242,203.5981,8639.0
2021-07-01 10:15:00,210.85,211.84,210.84,211.81,8845.0,203.6367,204.5928,203.6271,204.5639,8845.0
2021-07-01 10:20:00,211.78,211.93,211.38,211.46,7361.0,204.5349,204.6798,204.1486,204.2258,7361.0
2021-07-01 10:25:00,211.48,211.62,211.42,211.52,5995.0,204.2452,204.3804,204.1872,204.2838,5995.0
2021-07-01 10:30:00,211.58,211.88,211.52,211.7,12240.0,204.3417,204.6315,204.2838,204.4576,12240.0
2021-07-01 10:35:00,211.74,211.74,211.17,211.5,7715.0,204.4963,204.4963,203.9458,204.2645,7715.0
2021-07-01 10:40:00,211.5,211.68,211.49,211.64,6563.0,204.2645,204.4383,204.2548,204.3997,6563.0
2021-07-01 10:45:00,211.64,211.81,211.56,211.81,3772.0,204.3997,204.5639,204.3224,204.5639,3772.0
2021-07-01 10:50:00,211.88,211.96,211.64,211.73,7701.0,204.6315,204.7087,204.3997,204.4866,7701.0
2021-07-01 10:55:00,211.65,211.74,211.56,211.64,6802.0,204.4093,204.4963,204.3224,204.3997,6802.0
2021-07-01 11:00:00,211.64,212.03,211.57,211.98,5897.0,204.3997,204.7763,204.3321,204.7281,5897.0
2021-07-01 11:05:00,212.11,212.5,212.03,212.26,9558.0,204.8536,205.2303,204.7763,204.9985,9558.0
2021-07-01 11:10:00,212.28,212.48,212.02,212.15,4677.0,205.0178,205.211,204.7667,204.8922,4677.0
2021-07-01 11:15:00,212.04,212.04,211.45,211.45,10713.0,204.786,204.786,204.2162,204.2162,10713.0
2021-07-01 11:20:00,211.43,211.75,211.33,211.69,6962.0,204.1969,204.5059,204.1003,204.448,6962.0
2021-07-01 11:25:00,211.74,211.91,211.64,211.82,8156.0,204.4963,204.6605,204.3997,204.5735,8156.0
2021-07-01 11:30:00,211.82,211.87,211.62,211.75,8895.0,204.5735,204.6218,204.3804,204.5059,8895.0
2021-07-01 11:35:00,211.77,211.93,211.76,211.87,4485.0,204.5252,204.6798,204.5156,204.6218,4485.0
2021-07-01 11:40:00,211.85,211.85,211.71,211.8,3473.0,204.6025,204.6025,204.4673,204.5542,3473.0
2021-07-01 11:45:00,211.87,211.87,211.72,211.78,6123.0,204.6218,204.6218,204.477,204.5349,6123.0
2021-07-01 11:50:00,211.8,211.89,211.67,211.67,5010.0,204.5542,204.6411,204.4287,204.4287,5010.0
2021-07-01 11:55:00,211.69,211.71,211.55,211.64,36046.0,204.448,204.4673,204.3128,204.3997,36046.0
2021-07-01 12:00:00,211.67,211.91,211.67,211.9,6138.0,204.4287,204.6605,204.4287,204.6508,6138.0
2021-07-01 12:05:00,211.94,211.94,211.7,211.79,6407.0,204.6894,204.6894,204.4576,204.5446,6407.0
2021-07-01 12:10:00,211.81,211.95,211.78,211.86,6819.0,204.5639,204.6991,204.5349,204.6122,6819.0
2021-07-01 12:15:00,211.89,211.92,211.72,211.91,7044.0,204.6411,204.6701,204.477,204.6605,7044.0
2021-07-01 12:20:00,211.9,211.93,211.67,211.82,8722.0,204.6508,204.6798,204.4287,204.5735,8722.0
2021-07-01 12:25:00,211.85,211.89,211.78,211.86,6266.0,204.6025,204.6411,204.5349,204.6122,6266.0
2021-07-01 12:30:00,211.87,211.93,211.81,211.83,8307.0,204.6218,204.6798,204.5639,204.5832,8307.0
2021-07-01 12:35:00,211.84,211.91,211.73,211.88,8630.0,204.5928,204.6605,204.4866,204.6315,8630.0
2021-07-01 12:40:00,211.87,211.92,211.78,211.81,9181.0,204.6218,204.6701,204.5349,204.5639,9181.0
2021-07-01 12:45:00,211.84,211.91,211.72,211.74,10052.0,204.5928,204.6605,204.477,204.4963,10052.0
2021-07-01 12:50:00,211.77,211.9,211.71,211.84,6101.0,204.5252,204.6508,204.4673,204.5928,6101.0
2021-07-01 12:55:00,211.88,211.9,211.7,211.78,15583.0,204.6315,204.6508,204.4576,204.5349,15583.0
2021-07-01 13:00:00,211.78,211.79,211.71,211.72,16140.0,204.5349,204.5446,204.4673,204.477,16140.0
2021-07-01 13:05:00,211.72,211.77,211.67,211.72,7012.0,204.477,204.5252,204.4287,204.477,7012.0
2021-07-01 13:10:00,211.74,211.78,211.69,211.75,10007.0,204.4963,204.5349,204.448,204.5059,10007.0
2021-07-01 13:15:00,211.76,211.77,211.7,211.75,11703.0,204.5156,204.5252,204.4576,204.5059,11703.0
2021-07-01 13:20:00,211.75,211.76,211.49,211.54,5717.0,204.5059,204.5156,204.2548,204.3031,5717.0
2021-07-01 13:25:00,211.53,211.76,211.51,211.73,10207.0,204.2935,204.5156,204.2741,204.4866,10207.0
2021-07-01 13:30:00,211.71,211.71,211.6,211.68,7175.0,204.4673,204.4673,204.3611,204.4383,7175.0
2021-07-01 13:35:00,211.7,211.76,211.67,211.73,6856.0,204.4576,204.5156,204.4287,204.4866,6856.0
2021-07-01 13:40:00,211.73,211.98,211.73,211.76,10489.0,204.4866,204.7281,204.4866,204.5156,10489.0
2021-07-01 13:45:00,211.67,211.82,211.67,211.8,3439.0,204.4287,204.5735,204.4287,204.5542,3439.0
2021-07-01 13:50:00,211.82,211.89,211.64,211.64,11406.0,204.5735,204.6411,204.3997,204.3997,11406.0
2021-07-01 13:55:00,211.69,212.1,211.69,211.89,14269.0,204.448,204.844,204.448,204.6411,14269.0
2021-07-01 14:00:00,211.89,211.91,211.69,211.78,5449.0,204.6411,204.6605,204.448,204.5349,5449.0
2021-07-01 14:05:00,211.78,211.87,211.68,211.84,9267.0,204.5349,204.6218,204.4383,204.5928,9267.0
2021-07-01 14:10:00,211.84,211.97,211.75,211.79,11657.0,204.5928,204.7184,204.5059,204.5446,11657.0
2021-07-01 14:15:00,211.79,212.09,211.79,212.03,6181.0,204.5446,204.8343,204.5446,204.7763,6181.0
2021-07-01 14:20:00,212.03,212.03,211.56,211.56,10562.0,204.7763,204.7763,204.3224,204.3224,10562.0
2021-07-01 14:25:00,211.59,211.99,211.36,211.97,14656.0,204.3514,204.7377,204.1293,204.7184,14656.0
2021-07-01 14:30:00,211.94,212.15,211.78,212.13,9310.0,204.6894,204.8922,204.5349,204.8729,9310.0
2021-07-01 14:35:00,212.13,212.15,211.84,211.88,8987.0,204.8729,204.8922,204.5928,204.6315,8987.0
2021-07-01 14:40:00,211.88,212.13,211.87,211.99,5744.0,204.6315,204.8729,204.6218,204.7377,5744.0
2021-07-01 14:45:00,212.0,212.09,211.73,211.91,6709.0,204.7474,204.8343,204.4866,204.6605,6709.0
2021-07-01 14:50:00,211.98,212.08,211.9,211.99,4726.0,204.7281,204.8246,204.6508,204.7377,4726.0
2021-07-01 14:55:00,212.02,212.1,211.78,211.82,12842.0,204.7667,204.844,204.5349,204.5735,12842.0
2021-07-01 15:00:00,211.87,211.87,211.7,211.79,6350.0,204.6218,204.6218,204.4576,204.5446,6350.0
2021-07-01 15:05:00,211.82,211.86,211.62,211.83,8902.0,204.5735,204.6122,204.3804,204.5832,8902.0
2021-07-01 15:10:00,211.83,211.92,211.81,211.89,6229.0,204.5832,204.6701,204.5639,204.6411,6229.0
2021-07-01 15:15:00,211.89,212.15,211.88,212.1,8078.0,204.6411,204.8922,204.6315,204.844,8078.0
2021-07-01 15:20:00,212.1,212.15,212.03,212.09,6096.0,204.844,204.8922,204.7763,204.8343,6096.0
2021-07-01 15:25:00,212.13,212.23,212.11,212.2,11300.0,204.8729,204.9695,204.8536,204.9405,11300.0
2021-07-01 15:30:00,212.13,212.14,211.61,211.65,16190.0,204.8729,204.8826,204.3707,204.4093,16190.0
2021-07-01 15:35:00,211.71,212.16,211.64,212.05,16803.0,204.4673,204.9019,204.3997,204.7957,16803.0
2021-07-01 15:40:00,212.04,212.09,211.71,211.94,9454.0,204.786,204.8343,204.4673,204.6894,9454.0
2021-07-01 15:45:00,211.92,212.03,211.7,212.03,14268.0,204.6701,204.7763,204.4576,204.7763,14268.0
2021-07-01 15:50:00,212.03,212.24,211.64,211.66,26828.0,204.7763,204.9792,204.3997,204.419,26828.0
2021-07-01 15:55:00,211.65,211.9,211.57,211.84,61551.0,204.4093,204.6508,204.3321,204.5928,61551.0
2021-07-02 09:30:00,211.47,211.47,210.43,210.65,17000.0,204.2355,204.2355,203.2311,203.4436,17000.0
2021-07-02 09:35:00,210.64,211.22,210.54,211.04,8141.0,203.4339,203.9941,203.3373,203.8202,8141.0
2021-07-02 09:40:00,211.05,211.67,211.0,211.67,3044.0,203.8299,204.4287,203.7816,204.4287,3044.0
2021-07-02 09:45:00,211.68,211.89,211.27,211.66,11480.0,204.4383,204.6411,204.0423,204.419,11480.0
2021-07-02 09:50:00,211.82,212.52,211.77,212.52,13615.0,204.5735,205.2496,204.5252,205.2496,13615.0
2021-07-02 09:55:00,212.5,212.57,212.26,212.3,4921.0,205.2303,205.2979,204.9985,205.0371,4921.0
2021-07-02 10:00:00,212.34,212.92,212.25,212.91,5890.0,205.0757,205.6359,204.9888,205.6262,5890.0
2021-07-02 10:05:00,212.92,212.92,212.65,212.68,3148.0,205.6359,205.6359,205.3751,205.4041,3148.0
2021-07-02 10:10:00,212.69,212.78,212.21,212.37,9627.0,205.4138,205.5007,204.9502,205.1047,9627.0
2021-07-02 10:15:00,212.32,212.47,212.13,212.14,4371.0,205.0564,205.2013,204.8729,204.8826,4371.0
2021-07-02 10:20:00,212.14,212.2,211.92,212.2,8314.0,204.8826,204.9405,204.6701,204.9405,8314.0
2021-07-02 10:25:00,212.22,212.75,212.22,212.74,3116.0,204.9598,205.4717,204.9598,205.4621,3116.0
2021-07-02 10:30:00,212.77,213.12,212.73,212.93,5062.0,205.491,205.8291,205.4524,205.6456,5062.0
2021-07-02 10:35:00,213.0,213.21,212.92,213.2,3699.0,205.7132,205.916,205.6359,205.9063,3699.0
2021-07-02 10:40:00,213.3,213.49,213.23,213.36,6493.0,206.0029,206.1864,205.9353,206.0608,6493.0
2021-07-02 10:45:00,213.37,213.59,213.27,213.59,4062.0,206.0705,206.283,205.9739,206.283,4062.0
2021-07-02 10:50:00,213.53,213.53,213.37,213.5,3781.0,206.225,206.225,206.0705,206.1961,3781.0
2021-07-02 10:55:00,213.5,213.89,213.5,213.89,4046.0,206.1961,206.5727,206.1961,206.5727,4046.0
2021-07-02 11:00:00,213.81,213.87,213.72,213.86,4750.0,206.4955,206.5534,206.4085,206.5437,4750.0
2021-07-02 11:05:00,213.99,214.12,213.89,214.03,8373.0,206.6693,206.7948,206.5727,206.7079,8373.0
2021-07-02 11:10:00,214.04,214.22,214.03,214.15,3846.0,206.7176,206.8914,206.7079,206.8238,3846.0
2021-07-02 11:15:00,214.18,214.18,213.93,214.04,3981.0,206.8528,206.8528,206.6113,206.7176,3981.0
2021-07-02 11:20:00,214.03,214.27,213.95,214.24,4489.0,206.7079,206.9397,206.6307,206.9107,4489.0
2021-07-02 11:25:00,214.19,214.19,213.93,214.03,3904.0,206.8625,206.8625,206.6113,206.7079,3904.0
2021-07-02 11:30:00,214.04,214.21,214.01,214.21,5203.0,206.7176,206.8818,206.6886,206.8818,5203.0
2021-07-02 11:35:00,214.21,214.23,214.13,214.17,3320.0,206.8818,206.9011,206.8045,206.8431,3320.0
2021-07-02 11:40:00,214.1,214.11,213.48,213.48,3963.0,206.7755,206.7852,206.1767,206.1767,3963.0
2021-07-02 11:45:00,213.51,213.65,213.41,213.49,7510.0,206.2057,206.3409,206.1091,206.1864,7510.0
2021-07-02 11:50:00,213.49,213.68,213.43,213.66,5098.0,206.1864,206.3699,206.1285,206.3506,5098.0
2021-07-02 11:55:00,213.66,213.71,213.63,213.64,3350.0,206.3506,206.3989,206.3216,206.3313,3350.0
2021-07-02 12:00:00,213.66,213.84,213.56,213.77,3089.0,206.3506,206.5244,206.254,206.4568,3089.0
2021-07-02 12:05:00,213.75,213.85,213.68,213.71,2692.0,206.4375,206.5341,206.3699,206.3989,2692.0
2021-07-02 12:10:00,213.7,213.7,213.05,213.06,5413.0,206.3892,206.3892,205.7615,205.7711,5413.0
2021-07-02 12:15:00,213.05,213.43,213.05,213.43,3789.0,205.7615,206.1285,205.7615,206.1285,3789.0
2021-07-02 12:20:00,213.48,213.53,213.29,213.53,2763.0,206.1767,206.225,205.9932,206.225,2763.0
2021-07-02 12:25:00,213.56,213.63,213.56,213.62,3534.0,206.254,206.3216,206.254,206.312,3534.0
2021-07-02 12:30:00,213.56,213.6,213.53,213.56,4534.0,206.254,206.2926,206.225,206.254,4534.0
2021-07-02 12:35:00,213.61,213.69,213.57,213.57,2000.0,206.3023,206.3796,206.2637,206.2637,2000.0
2021-07-02 12:40:00,213.6,213.82,213.6,213.82,3497.0,206.2926,206.5051,206.2926,206.5051,3497.0
2021-07-02 12:45:00,213.78,213.88,213.71,213.84,2661.0,206.4665,206.5631,206.3989,206.5244,2661.0
2021-07-02 12:50:00,213.88,214.13,213.87,214.13,4382.0,206.5631,206.8045,206.5534,206.8045,4382.0
2021-07-02 12:55:00,214.16,214.23,214.09,214.11,2836.0,206.8335,206.9011,206.7659,206.7852,2836.0
2021-07-02 13:00:00,214.11,214.41,214.03,214.41,1952.0,206.7852,207.0749,206.7079,207.0749,1952.0
2021-07-02 13:05:00,214.39,214.39,214.06,214.07,2627.0,207.0556,207.0556,206.7369,206.7466,2627.0
2021-07-02 13:10:00,214.12,214.36,214.07,214.32,3844.0,206.7948,207.0266,206.7466,206.988,3844.0
2021-07-02 13:15:00,214.32,214.36,214.21,214.36,1824.0,206.988,207.0266,206.8818,207.0266,1824.0
2021-07-02 13:20:00,214.37,214.46,214.36,214.38,2876.0,207.0363,207.1232,207.0266,207.046,2876.0
2021-07-02 13:25:00,214.47,214.58,214.4,214.41,2312.0,207.1329,207.2391,207.0653,207.0749,2312.0
2021-07-02 13:30:00,214.45,214.47,214.39,214.44,4448.0,207.1136,207.1329,207.0556,207.1039,4448.0
2021-07-02 13:35:00,214.44,214.73,214.44,214.7,5957.0,207.1039,207.384,207.1039,207.355,5957.0
2021-07-02 13:40:00,214.7,214.77,214.65,214.73,3858.0,207.355,207.4226,207.3067,207.384,3858.0
2021-07-02 13:45:00,214.65,214.87,214.64,214.83,5323.0,207.3067,207.5192,207.2971,207.4806,5323.0
2021-07-02 13:50:00,214.81,214.89,214.72,214.87,9811.0,207.4612,207.5385,207.3743,207.5192,9811.0
2021-07-02 13:55:00,214.84,214.86,214.74,214.83,4417.0,207.4902,207.5095,207.3936,207.4806,4417.0
2021-07-02 14:00:00,214.85,214.85,214.71,214.8,3917.0,207.4999,207.4999,207.3647,207.4516,3917.0
2021-07-02 14:05:00,214.85,214.89,214.73,214.73,2209.0,207.4999,207.5385,207.384,207.384,2209.0
2021-07-02 14:10:00,214.8,214.81,214.62,214.62,3787.0,207.4516,207.4612,207.2777,207.2777,3787.0
2021-07-02 14:15:00,214.59,214.69,214.58,214.63,3064.0,207.2488,207.3453,207.2391,207.2874,3064.0
2021-07-02 14:20:00,214.63,214.78,214.56,214.74,3712.0,207.2874,207.4323,207.2198,207.3936,3712.0
2021-07-02 14:25:00,214.68,214.71,214.46,214.57,5092.0,207.3357,207.3647,207.1232,207.2295,5092.0
2021-07-02 14:30:00,214.55,214.6,214.52,214.6,2877.0,207.2101,207.2584,207.1812,207.2584,2877.0
2021-07-02 14:35:00,214.56,214.68,214.52,214.61,4444.0,207.2198,207.3357,207.1812,207.2681,4444.0
2021-07-02 14:40:00,214.63,214.64,214.47,214.48,2836.0,207.2874,207.2971,207.1329,207.1425,2836.0
2021-07-02 14:45:00,214.45,214.5,214.42,214.45,2402.0,207.1136,207.1618,207.0846,207.1136,2402.0
2021-07-02 14:50:00,214.47,214.61,214.44,214.47,4846.0,207.1329,207.2681,207.1039,207.1329,4846.0
2021-07-02 14:55:00,214.38,214.38,214.25,214.29,1902.0,207.046,207.046,206.9204,206.959,1902.0
2021-07-02 15:00:00,214.34,214.51,214.3,214.48,2239.0,207.0073,207.1715,206.9687,207.1425,2239.0
2021-07-02 15:05:00,214.48,214.61,214.48,214.6,5432.0,207.1425,207.2681,207.1425,207.2584,5432.0
2021-07-02 15:10:00,214.52,214.67,214.48,214.55,2695.0,207.1812,207.326,207.1425,207.2101,2695.0
2021-07-02 15:15:00,214.55,214.72,214.55,214.72,4170.0,207.2101,207.3743,207.2101,207.3743,4170.0
2021-07-02 15:20:00,214.7,214.7,214.59,214.6,5016.0,207.355,207.355,207.2488,207.2584,5016.0
2021-07-02 15:25:00,214.63,214.79,214.56,214.76,6164.0,207.2874,207.4419,207.2198,207.413,6164.0
2021-07-02 15:30:00,214.79,214.79,214.66,214.66,6309.0,207.4419,207.4419,207.3164,207.3164,6309.0
2021-07-02 15:35:00,214.66,214.94,214.64,214.93,10011.0,207.3164,207.5868,207.2971,207.5771,10011.0
2021-07-02 15:40:00,214.92,214.99,214.77,214.91,8791.0,207.5675,207.6351,207.4226,207.5578,8791.0
2021-07-02 15:45:00,214.96,214.99,214.84,214.91,7452.0,207.6061,207.6351,207.4902,207.5578,7452.0
2021-07-02 15:50:00,214.93,215.19,214.91,215.02,17693.0,207.5771,207.8282,207.5578,207.6641,17693.0
2021-07-02 15:55:00,214.99,214.99,214.83,214.87,38256.0,207.6351,207.6351,207.4806,207.5192,38256.0
2021-07-06 09:30:00,214.05,214.13,213.73,213.98,27978.0,206.7272,206.8045,206.4182,206.6596,27978.0
2021-07-06 09:35:00,213.9,213.9,213.18,213.6,4769.0,206.5824,206.5824,205.887,206.2926,4769.0
2021-07-06 09:40:00,213.6,213.71,213.35,213.71,3220.0,206.2926,206.3989,206.0512,206.3989,3220.0
2021-07-06 09:45:00,213.71,213.71,213.42,213.42,4593.0,206.3989,206.3989,206.1188,206.1188,4593.0
2021-07-06 09:50:00,213.48,213.77,213.33,213.75,5346.0,206.1767,206.4568,206.0319,206.4375,5346.0
2021-07-06 09:55:00,213.66,213.73,213.32,213.32,3338.0,206.3506,206.4182,206.0222,206.0222,3338.0
2021-07-06 10:00:00,213.27,213.3,212.45,212.47,10124.0,205.9739,206.0029,205.182,205.2013,10124.0
2021-07-06 10:05:00,212.58,212.58,212.14,212.16,6504.0,205.3075,205.3075,204.8826,204.9019,6504.0
2021-07-06 10:10:00,212.08,212.17,211.76,211.87,6018.0,204.8246,204.9116,204.5156,204.6218,6018.0
2021-07-06 10:15:00,211.63,211.83,211.56,211.82,3303.0,204.39,204.5832,204.3224,204.5735,3303.0
2021-07-06 10:20:00,211.84,211.84,211.5,211.83,5906.0,204.5928,204.5928,204.2645,204.5832,5906.0
2021-07-06 10:25:00,211.83,212.41,211.78,212.35,4417.0,204.5832,205.1433,204.5349,205.0854,4417.0
2021-07-06 10:30:00,212.2,212.2,211.65,211.85,3719.0,204.9405,204.9405,204.4093,204.6025,3719.0
2021-07-06 10:35:00,211.87,212.7,211.87,212.6,3692.0,204.6218,205.4234,204.6218,205.3268,3692.0
2021-07-06 10:40:00,212.6,212.61,212.38,212.45,8193.0,205.3268,205.3365,205.1144,205.182,8193.0
2021-07-06 10:45:00,212.46,212.46,212.3,212.45,5054.0,205.1916,205.1916,205.0371,205.182,5054.0
2021-07-06 10:50:00,212.39,212.39,212.09,212.09,1315.0,205.124,205.124,204.8343,204.8343,1315.0
2021-07-06 10:55:00,212.09,212.1,211.85,211.85,4006.0,204.8343,204.844,204.6025,204.6025,4006.0
2021-07-06 11:00:00,211.87,211.97,211.77,211.77,2872.0,204.6218,204.7184,204.5252,204.5252,2872.0
2021-07-06 11:05:00,211.5,211.92,211.48,211.75,3811.0,204.2645,204.6701,204.2452,204.5059,3811.0
2021-07-06 11:10:00,211.77,211.77,211.46,211.63,4314.0,204.5252,204.5252,204.2258,204.39,4314.0
2021-07-06 11:15:00,211.57,211.84,211.45,211.74,3216.0,204.3321,204.5928,204.2162,204.4963,3216.0
2021-07-06 11:20:00,211.74,211.83,211.66,211.66,3103.0,204.4963,204.5832,204.419,204.419,3103.0
2021-07-06 11:25:00,211.66,212.12,211.66,212.12,2678.0,204.419,204.8633,204.419,204.8633,2678.0
2021-07-06 11:30:00,212.21,212.43,212.2,212.21,4016.0,204.9502,205.1627,204.9405,204.9502,4016.0
2021-07-06 11:35:00,212.21,212.29,212.18,212.18,2618.0,204.9502,205.0275,204.9212,204.9212,2618.0
2021-07-06 11:40:00,212.29,212.6,212.27,212.6,2431.0,205.0275,205.3268,205.0081,205.3268,2431.0
2021-07-06 11:45:00,212.66,212.66,212.53,212.54,4744.0,205.3848,205.3848,205.2592,205.2689,4744.0
2021-07-06 11:50:00,212.48,212.48,212.19,212.36,3769.0,205.211,205.211,204.9309,205.0951,3769.0
2021-07-06 11:55:00,212.37,212.41,212.18,212.21,3713.0,205.1047,205.1433,204.9212,204.9502,3713.0
2021-07-06 12:00:00,212.21,212.21,211.94,212.09,5085.0,204.9502,204.9502,204.6894,204.8343,5085.0
2021-07-06 12:05:00,212.11,212.32,212.09,212.19,2787.0,204.8536,205.0564,204.8343,204.9309,2787.0
2021-07-06 12:10:00,212.39,212.75,212.39,212.74,2417.0,205.124,205.4717,205.124,205.4621,2417.0
2021-07-06 12:15:00,212.83,212.93,212.69,212.91,3669.0,205.549,205.6456,205.4138,205.6262,3669.0
2021-07-06 12:20:00,212.99,213.22,212.99,213.09,3835.0,205.7035,205.9256,205.7035,205.8001,3835.0
2021-07-06 12:25:00,213.1,213.1,212.97,213.08,4718.0,205.8097,205.8097,205.6842,205.7904,4718.0
2021-07-06 12:30:00,213.0,213.07,212.74,212.87,4791.0,205.7132,205.7808,205.4621,205.5876,4791.0
2021-07-06 12:35:00,212.9,213.19,212.9,213.09,4302.0,205.6166,205.8967,205.6166,205.8001,4302.0
2021-07-06 12:40:00,213.02,213.11,212.76,212.8,4366.0,205.7325,205.8194,205.4814,205.52,4366.0
2021-07-06 12:45:00,212.8,212.98,212.73,212.98,2020.0,205.52,205.6938,205.4524,205.6938,2020.0
2021-07-06 12:50:00,212.99,213.19,212.96,213.15,2799.0,205.7035,205.8967,205.6745,205.858,2799.0
2021-07-06 12:55:00,213.11,213.35,213.11,213.33,3377.0,205.8194,206.0512,205.8194,206.0319,3377.0
2021-07-06 13:00:00,213.44,213.57,213.35,213.45,4378.0,206.1381,206.2637,206.0512,206.1478,4378.0
2021-07-06 13:05:00,213.47,213.55,213.43,213.55,3007.0,206.1671,206.2443,206.1285,206.2443,3007.0
2021-07-06 13:10:00,213.57,213.64,213.45,213.56,3304.0,206.2637,206.3313,206.1478,206.254,3304.0
2021-07-06 13:15:00,213.66,213.73,213.61,213.73,5385.0,206.3506,206.4182,206.3023,206.4182,5385.0
2021-07-06 13:20:00,213.74,213.78,213.71,213.74,2399.0,206.4278,206.4665,206.3989,206.4278,2399.0
2021-07-06 13:25:00,213.77,213.77,213.48,213.5,2985.0,206.4568,206.4568,206.1767,206.1961,2985.0
2021-07-06 13:30:00,213.49,213.57,213.44,213.45,3036.0,206.1864,206.2637,206.1381,206.1478,3036.0
2021-07-06 13:35:00,213.45,213.52,213.42,213.49,3445.0,206.1478,206.2154,206.1188,206.1864,3445.0
2021-07-06 13:40:00,213.49,213.51,213.29,213.46,4077.0,206.1864,206.2057,205.9932,206.1574,4077.0
2021-07-06 13:45:00,213.43,213.48,213.36,213.46,3250.0,206.1285,206.1767,206.0608,206.1574,3250.0
2021-07-06 13:50:00,213.39,213.49,213.39,213.49,2040.0,206.0898,206.1864,206.0898,206.1864,2040.0
2021-07-06 13:55:00,213.47,213.56,213.43,213.54,3345.0,206.1671,206.254,206.1285,206.2347,3345.0
2021-07-06 14:00:00,213.57,214.0,213.57,213.82,7663.0,206.2637,206.679,206.2637,206.5051,7663.0
2021-07-06 14:05:00,213.78,213.82,213.69,213.8,2183.0,206.4665,206.5051,206.3796,206.4858,2183.0
2021-07-06 14:10:00,213.87,213.87,213.69,213.75,4078.0,206.5534,206.5534,206.3796,206.4375,4078.0
2021-07-06 14:15:00,213.82,213.9,213.76,213.87,4032.0,206.5051,206.5824,206.4472,206.5534,4032.0
2021-07-06 14:20:00,213.91,214.1,213.91,213.96,3557.0,206.592,206.7755,206.592,206.6403,3557.0
2021-07-06 14:25:00,213.96,214.11,213.9,214.11,4292.0,206.6403,206.7852,206.5824,206.7852,4292.0
2021-07-06 14:30:00,214.11,214.16,213.94,214.13,3689.0,206.7852,206.8335,206.621,206.8045,3689.0
2021-07-06 14:35:00,214.17,214.25,214.05,214.08,5020.0,206.8431,206.9204,206.7272,206.7562,5020.0
2021-07-06 14:40:00,214.07,214.09,213.95,213.95,4283.0,206.7466,206.7659,206.6307,206.6307,4283.0
2021-07-06 14:45:00,213.91,214.01,213.91,213.97,4139.0,206.592,206.6886,206.592,206.65,4139.0
2021-07-06 14:50:00,213.97,214.02,213.84,213.91,4534.0,206.65,206.6983,206.5244,206.592,4534.0
2021-07-06 14:55:00,213.91,214.18,213.91,214.1,4422.0,206.592,206.8528,206.592,206.7755,4422.0
2021-07-06 15:00:00,214.14,214.23,214.1,214.22,4862.0,206.8142,206.9011,206.7755,206.8914,4862.0
2021-07-06 15:05:00,214.21,214.36,214.2,214.36,4379.0,206.8818,207.0266,206.8721,207.0266,4379.0
2021-07-06 15:10:00,214.4,214.46,214.36,214.41,5468.0,207.0653,207.1232,207.0266,207.0749,5468.0
2021-07-06 15:15:00,214.36,214.37,214.31,214.36,4321.0,207.0266,207.0363,206.9783,207.0266,4321.0
2021-07-06 15:20:00,214.36,214.48,214.35,214.43,5743.0,207.0266,207.1425,207.017,207.0942,5743.0
2021-07-06 15:25:00,214.46,214.66,214.44,214.63,7928.0,207.1232,207.3164,207.1039,207.2874,7928.0
2021-07-06 15:30:00,214.68,214.73,214.4,214.4,5931.0,207.3357,207.384,207.0653,207.0653,5931.0
2021-07-06 15:35:00,214.35,214.62,214.29,214.53,8971.0,207.017,207.2777,206.959,207.1908,8971.0
2021-07-06 15:40:00,214.56,214.7,214.56,214.62,7267.0,207.2198,207.355,207.2198,207.2777,7267.0
2021-07-06 15:45:00,214.62,214.82,214.61,214.81,11222.0,207.2777,207.4709,207.2681,207.4612,11222.0
2021-07-06 15:50:00,214.84,214.89,214.53,214.55,14190.0,207.4902,207.5385,207.1908,207.2101,14190.0
2021-07-06 15:55:00,214.45,214.91,214.45,214.84,51975.0,207.1136,207.5578,207.1136,207.4902,51975.0
2021-07-07 09:30:00,214.57,216.0,214.57,216.0,14874.0,207.2295,208.6105,207.2295,208.6105,14874.0
2021-07-07 09:35:00,216.02,216.41,216.0,216.4,8347.0,208.6298,209.0065,208.6105,208.9968,8347.0
2021-07-07 09:40:00,216.49,216.8,216.14,216.63,15020.0,209.0838,209.3832,208.7457,209.219,15020.0
2021-07-07 09:45:00,216.66,217.15,216.55,216.55,6439.0,209.248,209.7212,209.1417,209.1417,6439.0
2021-07-07 09:50:00,216.6,216.71,216.2,216.22,5779.0,209.19,209.2962,208.8037,208.823,5779.0
2021-07-07 09:55:00,216.13,216.32,215.89,216.28,6223.0,208.7361,208.9196,208.5043,208.881,6223.0
2021-07-07 10:00:00,216.43,216.63,216.13,216.41,6160.0,209.0258,209.219,208.7361,209.0065,6160.0
2021-07-07 10:05:00,216.37,216.55,216.32,216.37,4252.0,208.9679,209.1417,208.9196,208.9679,4252.0
2021-07-07 10:10:00,216.42,216.42,215.94,216.12,3821.0,209.0162,209.0162,208.5526,208.7264,3821.0
2021-07-07 10:15:00,216.12,216.18,215.89,216.17,4785.0,208.7264,208.7844,208.5043,208.7747,4785.0
2021-07-07 10:20:00,216.19,216.19,215.39,215.39,4620.0,208.794,208.794,208.0214,208.0214,4620.0
2021-07-07 10:25:00,215.39,215.46,215.06,215.1,7992.0,208.0214,208.089,207.7027,207.7413,7992.0
2021-07-07 10:30:00,215.05,215.08,214.36,214.38,15232.0,207.693,207.722,207.0266,207.046,15232.0
2021-07-07 10:35:00,214.49,215.06,214.28,214.77,6915.0,207.1522,207.7027,206.9494,207.4226,6915.0
2021-07-07 10:40:00,214.73,214.87,214.71,214.87,2232.0,207.384,207.5192,207.3647,207.5192,2232.0
2021-07-07 10:45:00,214.72,215.1,214.69,214.98,5680.0,207.3743,207.7413,207.3453,207.6254,5680.0
2021-07-07 10:50:00,214.88,214.93,214.61,214.7,3485.0,207.5288,207.5771,207.2681,207.355,3485.0
2021-07-07 10:55:00,214.71,214.87,214.5,214.75,4351.0,207.3647,207.5192,207.1618,207.4033,4351.0
2021-07-07 11:00:00,214.77,215.0,214.77,214.92,3982.0,207.4226,207.6447,207.4226,207.5675,3982.0
2021-07-07 11:05:00,214.94,214.94,214.61,214.83,9525.0,207.5868,207.5868,207.2681,207.4806,9525.0
2021-07-07 11:10:00,214.81,214.94,214.78,214.84,6589.0,207.4612,207.5868,207.4323,207.4902,6589.0
2021-07-07 11:15:00,214.87,215.5,214.84,215.49,19404.0,207.5192,208.1276,207.4902,208.118,19404.0
2021-07-07 11:20:00,215.55,215.78,215.55,215.64,3224.0,208.1759,208.3981,208.1759,208.2628,3224.0
2021-07-07 11:25:00,215.68,215.72,215.62,215.68,1800.0,208.3015,208.3401,208.2435,208.3015,1800.0
2021-07-07 11:30:00,215.78,216.13,215.78,216.11,5595.0,208.3981,208.7361,208.3981,208.7168,5595.0
2021-07-07 11:35:00,216.2,216.37,216.19,216.25,3522.0,208.8037,208.9679,208.794,208.852,3522.0
2021-07-07 11:40:00,216.24,216.36,216.13,216.18,3527.0,208.8423,208.9582,208.7361,208.7844,3527.0
2021-07-07 11:45:00,216.21,216.54,216.21,216.46,7000.0,208.8133,209.1321,208.8133,209.0548,7000.0
2021-07-07 11:50:00,216.53,216.53,216.18,216.19,1912.0,209.1224,209.1224,208.7844,208.794,1912.0
2021-07-07 11:55:00,216.18,216.18,216.02,216.11,2200.0,208.7844,208.7844,208.6298,208.7168,2200.0
2021-07-07 12:00:00,216.19,216.42,216.19,216.36,3915.0,208.794,209.0162,208.794,208.9582,3915.0
2021-07-07 12:05:00,216.41,216.62,216.34,216.58,4224.0,209.0065,209.2093,208.9389,209.1707,4224.0
2021-07-07 12:10:00,216.57,216.69,216.5,216.69,2193.0,209.161,209.2769,209.0934,209.2769,2193.0
2021-07-07 12:15:00,216.72,216.73,216.59,216.69,6444.0,209.3059,209.3156,209.1803,209.2769,6444.0
2021-07-07 12:20:00,216.69,216.87,216.61,216.64,6329.0,209.2769,209.4508,209.1997,209.2286,6329.0
2021-07-07 12:25:00,216.7,216.75,216.51,216.51,2800.0,209.2866,209.3349,209.1031,209.1031,2800.0
2021-07-07 12:30:00,216.57,216.95,216.57,216.95,3501.0,209.161,209.528,209.161,209.528,3501.0
2021-07-07 12:35:00,216.95,216.99,216.93,216.98,3010.0,209.528,209.5667,209.5087,209.557,3010.0
2021-07-07 12:40:00,217.0,217.15,216.86,216.97,8429.0,209.5763,209.7212,209.4411,209.5473,8429.0
2021-07-07 12:45:00,217.04,217.05,216.89,217.05,3341.0,209.615,209.6246,209.4701,209.6246,3341.0
2021-07-07 12:50:00,217.16,217.42,217.16,217.17,5087.0,209.7308,209.982,209.7308,209.7405,5087.0
2021-07-07 12:55:00,217.22,217.22,216.92,216.95,4554.0,209.7888,209.7888,209.4991,209.528,4554.0
2021-07-07 13:00:00,217.03,217.21,216.98,217.21,4237.0,209.6053,209.7791,209.557,209.7791,4237.0
2021-07-07 13:05:00,217.2,217.2,217.08,217.1,3947.0,209.7695,209.7695,209.6536,209.6729,3947.0
2021-07-07 13:10:00,217.08,217.11,216.94,216.99,3948.0,209.6536,209.6826,209.5184,209.5667,3948.0
2021-07-07 13:15:00,216.93,217.0,216.92,217.0,5357.0,209.5087,209.5763,209.4991,209.5763,5357.0
2021-07-07 13:20:00,216.96,216.96,216.57,216.67,4816.0,209.5377,209.5377,209.161,209.2576,4816.0
2021-07-07 13:25:00,216.63,216.67,216.51,216.64,4005.0,209.219,209.2576,209.1031,209.2286,4005.0
2021-07-07 13:30:00,216.64,216.82,216.61,216.81,5779.0,209.2286,209.4025,209.1997,209.3928,5779.0
2021-07-07 13:35:00,216.87,216.94,216.84,216.89,3450.0,209.4508,209.5184,209.4218,209.4701,3450.0
2021-07-07 13:40:00,216.89,216.89,216.71,216.72,5032.0,209.4701,209.4701,209.2962,209.3059,5032.0
2021-07-07 13:45:00,216.73,217.02,216.71,216.99,7896.0,209.3156,209.5956,209.2962,209.5667,7896.0
2021-07-07 13:50:00,216.97,216.97,216.77,216.86,2200.0,209.5473,209.5473,209.3542,209.4411,2200.0
2021-07-07 13:55:00,216.78,216.82,216.7,216.74,2374.0,209.3638,209.4025,209.2866,209.3252,2374.0
2021-07-07 14:00:00,216.66,216.95,216.56,216.88,5395.0,209.248,209.528,209.1514,209.4604,5395.0
2021-07-07 14:05:00,216.92,216.93,216.71,216.84,5239.0,209.4991,209.5087,209.2962,209.4218,5239.0
2021-07-07 14:10:00,216.84,216.84,216.67,216.67,2701.0,209.4218,209.4218,209.2576,209.2576,2701.0
2021-07-07 14:15:00,216.69,216.72,216.39,216.63,3613.0,209.2769,209.3059,208.9872,209.219,3613.0
2021-07-07 14:20:00,216.63,216.63,216.28,216.3,4694.0,209.219,209.219,208.881,208.9003,4694.0
2021-07-07 14:25:00,216.24,216.38,216.2,216.24,3806.0,208.8423,208.9775,208.8037,208.8423,3806.0
2021-07-07 14:30:00,216.2,216.29,216.11,216.26,3846.0,208.8037,208.8906,208.7168,208.8616,3846.0
2021-07-07 14:35:00,216.2,216.2,216.05,216.16,3727.0,208.8037,208.8037,208.6588,208.7651,3727.0
2021-07-07 14:40:00,216.18,216.36,216.08,216.31,4854.0,208.7844,208.9582,208.6878,208.9099,4854.0
2021-07-07 14:45:00,216.27,216.45,216.26,216.45,2955.0,208.8713,209.0451,208.8616,209.0451,2955.0
2021-07-07 14:50:00,216.47,216.5,216.36,216.36,3491.0,209.0645,209.0934,208.9582,208.9582,3491.0
2021-07-07 14:55:00,216.34,216.63,216.34,216.59,4765.0,208.9389,209.219,208.9389,209.1803,4765.0
2021-07-07 15:00:00,216.58,216.84,216.56,216.83,5422.0,209.1707,209.4218,209.1514,209.4121,5422.0
2021-07-07 15:05:00,216.88,216.92,216.83,216.87,14272.0,209.4604,209.4991,209.4121,209.4508,14272.0
2021-07-07 15:10:00,216.87,216.95,216.79,216.88,5264.0,209.4508,209.528,209.3735,209.4604,5264.0
2021-07-07 15:15:00,216.87,216.98,216.84,216.92,5648.0,209.4508,209.557,209.4218,209.4991,5648.0
2021-07-07 15:20:00,216.94,217.05,216.83,216.87,6707.0,209.5184,209.6246,209.4121,209.4508,6707.0
2021-07-07 15:25:00,216.84,217.07,216.79,217.07,8996.0,209.4218,209.6439,209.3735,209.6439,8996.0
2021-07-07 15:30:00,217.07,217.23,217.02,217.23,7242.0,209.6439,209.7985,209.5956,209.7985,7242.0
2021-07-07 15:35:00,217.19,217.24,217.1,217.21,8162.0,209.7598,209.8081,209.6729,209.7791,8162.0
2021-07-07 15:40:00,217.23,217.26,217.06,217.19,5866.0,209.7985,209.8274,209.6343,209.7598,5866.0
2021-07-07 15:45:00,217.19,217.21,216.94,217.11,10258.0,209.7598,209.7791,209.5184,209.6826,10258.0
2021-07-07 15:50:00,217.12,217.16,216.89,216.9,16289.0,209.6922,209.7308,209.4701,209.4797,16289.0
2021-07-07 15:55:00,216.91,216.97,216.47,216.96,56527.0,209.4894,209.5473,209.0645,209.5377,56527.0
2021-07-08 09:30:00,213.62,214.44,213.01,214.09,17475.0,206.312,207.1039,205.7228,206.7659,17475.0
2021-07-08 09:35:00,214.09,214.09,212.97,212.97,5005.0,206.7659,206.7659,205.6842,205.6842,5005.0
2021-07-08 09:40:00,213.24,213.24,212.34,212.67,7156.0,205.945,205.945,205.0757,205.3945,7156.0
2021-07-08 09:45:00,212.67,213.0,212.4,212.97,4514.0,205.3945,205.7132,205.1337,205.6842,4514.0
2021-07-08 09:50:00,212.99,214.01,212.99,214.01,9024.0,205.7035,206.6886,205.7035,206.6886,9024.0
2021-07-08 09:55:00,213.82,214.28,213.72,214.15,8859.0,206.5051,206.9494,206.4085,206.8238,8859.0
2021-07-08 10:00:00,213.92,213.92,212.95,213.67,11032.0,206.6017,206.6017,205.6649,206.3602,11032.0
2021-07-08 10:05:00,213.55,213.73,213.3,213.39,10342.0,206.2443,206.4182,206.0029,206.0898,10342.0
2021-07-08 10:10:00,213.23,213.33,212.6,212.6,5157.0,205.9353,206.0319,205.3268,205.3268,5157.0
2021-07-08 10:15:00,212.5,212.51,212.0,212.01,8904.0,205.2303,205.2399,204.7474,204.757,8904.0
2021-07-08 10:20:00,212.0,212.04,211.63,211.93,7987.0,204.7474,204.786,204.39,204.6798,7987.0
2021-07-08 10:25:00,212.06,212.49,211.63,212.49,8033.0,204.8053,205.2206,204.39,205.2206,8033.0
2021-07-08 10:30:00,212.53,212.85,212.44,212.62,3705.0,205.2592,205.5683,205.1723,205.3462,3705.0
2021-07-08 10:35:00,212.78,212.86,212.5,212.6,5830.0,205.5007,205.578,205.2303,205.3268,5830.0
2021-07-08 10:40:00,212.67,212.89,212.3,212.87,6619.0,205.3945,205.6069,205.0371,205.5876,6619.0
2021-07-08 10:45:00,212.77,213.02,212.77,212.96,4437.0,205.491,205.7325,205.491,205.6745,4437.0
2021-07-08 10:50:00,212.97,213.33,212.9,213.33,3348.0,205.6842,206.0319,205.6166,206.0319,3348.0
2021-07-08 10:55:00,213.24,213.33,212.89,213.06,11397.0,205.945,206.0319,205.6069,205.7711,11397.0
2021-07-08 11:00:00,213.05,213.17,212.96,213.02,6805.0,205.7615,205.8773,205.6745,205.7325,6805.0
2021-07-08 11:05:00,213.09,213.92,213.04,213.9,5579.0,205.8001,206.6017,205.7518,206.5824,5579.0
2021-07-08 11:10:00,213.82,214.2,213.7,214.11,5643.0,206.5051,206.8721,206.3892,206.7852,5643.0
2021-07-08 11:15:00,214.11,214.46,213.95,214.46,4499.0,206.7852,207.1232,206.6307,207.1232,4499.0
2021-07-08 11:20:00,214.51,214.89,214.5,214.89,5499.0,207.1715,207.5385,207.1618,207.5385,5499.0
2021-07-08 11:25:00,214.85,214.89,214.56,214.7,3845.0,207.4999,207.5385,207.2198,207.355,3845.0
2021-07-08 11:30:00,214.75,214.75,214.53,214.59,2300.0,207.4033,207.4033,207.1908,207.2488,2300.0
2021-07-08 11:35:00,214.71,214.72,214.43,214.63,3232.0,207.3647,207.3743,207.0942,207.2874,3232.0
2021-07-08 11:40:00,214.64,214.83,214.6,214.69,7342.0,207.2971,207.4806,207.2584,207.3453,7342.0
2021-07-08 11:45:00,214.7,215.07,214.7,214.97,4803.0,207.355,207.7123,207.355,207.6158,4803.0
2021-07-08 11:50:00,214.99,215.18,214.88,215.01,3107.0,207.6351,207.8186,207.5288,207.6544,3107.0
2021-07-08 11:55:00,215.01,215.25,214.9,214.9,6582.0,207.6544,207.8862,207.5482,207.5482,6582.0
2021-07-08 12:00:00,215.0,215.15,214.85,215.03,7865.0,207.6447,207.7896,207.4999,207.6737,7865.0
2021-07-08 12:05:00,215.03,215.31,215.02,215.25,4597.0,207.6737,207.9441,207.6641,207.8862,4597.0
2021-07-08 12:10:00,215.25,215.27,215.03,215.03,8906.0,207.8862,207.9055,207.6737,207.6737,8906.0
2021-07-08 12:15:00,214.93,215.21,214.93,215.05,3589.0,207.5771,207.8476,207.5771,207.693,3589.0
2021-07-08 12:20:00,215.09,215.2,214.98,214.99,3872.0,207.7317,207.8379,207.6254,207.6351,3872.0
2021-07-08 12:25:00,215.06,215.17,214.97,215.05,4783.0,207.7027,207.8089,207.6158,207.693,4783.0
2021-07-08 12:30:00,215.05,215.25,214.98,215.12,4722.0,207.693,207.8862,207.6254,207.7606,4722.0
2021-07-08 12:35:00,215.12,215.14,214.99,215.02,6207.0,207.7606,207.78,207.6351,207.6641,6207.0
2021-07-08 12:40:00,214.98,215.0,214.71,214.94,4449.0,207.6254,207.6447,207.3647,207.5868,4449.0
2021-07-08 12:45:00,214.94,215.06,214.94,214.98,2449.0,207.5868,207.7027,207.5868,207.6254,2449.0
2021-07-08 12:50:00,214.98,215.12,214.98,215.05,3848.0,207.6254,207.7606,207.6254,207.693,3848.0
2021-07-08 12:55:00,215.1,215.2,215.06,215.06,4502.0,207.7413,207.8379,207.7027,207.7027,4502.0
2021-07-08 13:00:00,215.06,215.06,214.78,214.98,5832.0,207.7027,207.7027,207.4323,207.6254,5832.0
2021-07-08 13:05:00,214.95,215.06,214.95,214.98,2100.0,207.5965,207.7027,207.5965,207.6254,2100.0
2021-07-08 13:10:00,215.01,215.01,214.64,214.64,4192.0,207.6544,207.6544,207.2971,207.2971,4192.0
2021-07-08 13:15:00,214.64,214.94,214.63,214.82,4716.0,207.2971,207.5868,207.2874,207.4709,4716.0
2021-07-08 13:20:00,214.79,214.81,214.52,214.53,3119.0,207.4419,207.4612,207.1812,207.1908,3119.0
2021-07-08 13:25:00,214.55,214.78,214.54,214.77,5068.0,207.2101,207.4323,207.2005,207.4226,5068.0
2021-07-08 13:30:00,214.77,214.83,214.63,214.68,3218.0,207.4226,207.4806,207.2874,207.3357,3218.0
2021-07-08 13:35:00,214.71,214.86,214.67,214.86,2762.0,207.3647,207.5095,207.326,207.5095,2762.0
2021-07-08 13:40:00,214.78,214.87,214.62,214.78,5544.0,207.4323,207.5192,207.2777,207.4323,5544.0
2021-07-08 13:45:00,214.79,214.79,214.45,214.45,2492.0,207.4419,207.4419,207.1136,207.1136,2492.0
2021-07-08 13:50:00,214.5,214.5,214.29,214.3,2613.0,207.1618,207.1618,206.959,206.9687,2613.0
2021-07-08 13:55:00,214.35,214.46,214.3,214.46,4778.0,207.017,207.1232,206.9687,207.1232,4778.0
2021-07-08 14:00:00,214.48,214.48,214.36,214.47,3100.0,207.1425,207.1425,207.0266,207.1329,3100.0
2021-07-08 14:05:00,214.44,214.44,214.26,214.34,4497.0,207.1039,207.1039,206.9301,207.0073,4497.0
2021-07-08 14:10:00,214.35,214.39,214.25,214.39,3722.0,207.017,207.0556,206.9204,207.0556,3722.0
2021-07-08 14:15:00,214.44,214.49,214.17,214.17,3292.0,207.1039,207.1522,206.8431,206.8431,3292.0
2021-07-08 14:20:00,214.17,214.21,214.08,214.09,3980.0,206.8431,206.8818,206.7562,206.7659,3980.0
2021-07-08 14:25:00,214.09,214.19,213.93,213.96,5064.0,206.7659,206.8625,206.6113,206.6403,5064.0
2021-07-08 14:30:00,213.95,214.14,213.86,214.12,3688.0,206.6307,206.8142,206.5437,206.7948,3688.0
2021-07-08 14:35:00,214.12,214.14,214.01,214.12,4480.0,206.7948,206.8142,206.6886,206.7948,4480.0
2021-07-08 14:40:00,214.15,214.18,213.97,213.98,3309.0,206.8238,206.8528,206.65,206.6596,3309.0
2021-07-08 14:45:00,214.05,214.05,213.78,213.84,10893.0,206.7272,206.7272,206.4665,206.5244,10893.0
2021-07-08 14:50:00,213.91,214.0,213.84,213.94,3670.0,206.592,206.679,206.5244,206.621,3670.0
2021-07-08 14:55:00,213.94,214.05,213.84,214.02,6930.0,206.621,206.7272,206.5244,206.6983,6930.0
2021-07-08 15:00:00,213.98,214.07,213.88,214.0,5765.0,206.6596,206.7466,206.5631,206.679,5765.0
2021-07-08 15:05:00,214.0,214.02,213.77,213.78,3275.0,206.679,206.6983,206.4568,206.4665,3275.0
2021-07-08 15:10:00,213.78,213.8,213.64,213.67,5920.0,206.4665,206.4858,206.3313,206.3602,5920.0
2021-07-08 15:15:00,213.63,213.64,213.5,213.63,4950.0,206.3216,206.3313,206.1961,206.3216,4950.0
2021-07-08 15:20:00,213.64,213.96,213.61,213.86,5819.0,206.3313,206.6403,206.3023,206.5437,5819.0
2021-07-08 15:25:00,213.77,213.9,213.66,213.82,6117.0,206.4568,206.5824,206.3506,206.5051,6117.0
2021-07-08 15:30:00,213.88,214.04,213.87,213.87,5802.0,206.5631,206.7176,206.5534,206.5534,5802.0
2021-07-08 15:35:00,213.87,214.23,213.84,214.09,13124.0,206.5534,206.9011,206.5244,206.7659,13124.0
2021-07-08 15:40:00,214.13,214.13,213.67,213.74,12587.0,206.8045,206.8045,206.3602,206.4278,12587.0
2021-07-08 15:45:00,213.71,213.71,213.29,213.32,16113.0,206.3989,206.3989,205.9932,206.0222,16113.0
2021-07-08 15:50:00,213.29,213.86,213.03,213.73,23338.0,205.9932,206.5437,205.7421,206.4182,23338.0
2021-07-08 15:55:00,213.71,214.18,213.68,214.06,45688.0,206.3989,206.8528,206.3699,206.7369,45688.0
2021-07-09 09:30:00,216.33,217.42,215.22,216.97,18748.0,208.9292,209.982,207.8572,209.5473,18748.0
2021-07-09 09:35:00,217.29,217.85,216.98,217.73,7472.0,209.8564,210.3972,209.557,210.2813,7472.0
2021-07-09 09:40:00,217.85,218.29,217.5,217.99,13501.0,210.3972,210.8222,210.0592,210.5325,13501.0
2021-07-09 09:45:00,217.82,218.81,217.55,218.81,17322.0,210.3683,211.3244,210.1075,211.3244,17322.0
2021-07-09 09:50:00,218.77,219.22,218.49,218.79,18025.0,211.2858,211.7204,211.0153,211.3051,18025.0
2021-07-09 09:55:00,219.05,219.19,218.85,219.07,7624.0,211.5562,211.6914,211.363,211.5755,7624.0
2021-07-09 10:00:00,218.91,219.27,218.76,218.97,6085.0,211.421,211.7687,211.2761,211.4789,6085.0
2021-07-09 10:05:00,218.97,219.18,218.9,219.07,6327.0,211.4789,211.6817,211.4113,211.5755,6327.0
2021-07-09 10:10:00,219.17,219.32,219.02,219.2,4606.0,211.6721,211.817,211.5272,211.7011,4606.0
2021-07-09 10:15:00,219.27,219.79,219.27,219.68,8129.0,211.7687,212.2709,211.7687,212.1646,8129.0
2021-07-09 10:20:00,219.74,219.84,219.46,219.47,5074.0,212.2226,212.3192,211.9522,211.9618,5074.0
2021-07-09 10:25:00,219.52,219.63,219.26,219.63,4458.0,212.0101,212.1163,211.759,212.1163,4458.0
2021-07-09 10:30:00,219.62,219.85,219.43,219.43,5772.0,212.1067,212.3288,211.9232,211.9232,5772.0
2021-07-09 10:35:00,219.33,219.96,219.33,219.75,9663.0,211.8266,212.4351,211.8266,212.2322,9663.0
2021-07-09 10:40:00,219.73,219.77,219.02,219.06,7330.0,212.2129,212.2516,211.5272,211.5658,7330.0
2021-07-09 10:45:00,219.14,219.18,218.83,218.85,4184.0,211.6431,211.6817,211.3437,211.363,4184.0
2021-07-09 10:50:00,218.91,218.92,218.71,218.87,3909.0,211.421,211.4306,211.2278,211.3823,3909.0
2021-07-09 10:55:00,218.95,218.99,218.28,218.31,5860.0,211.4596,211.4982,210.8125,210.8415,5860.0
2021-07-09 11:00:00,218.28,218.5,218.1,218.4,9642.0,210.8125,211.025,210.6387,210.9284,9642.0
2021-07-09 11:05:00,218.54,218.84,218.54,218.55,5188.0,211.0636,211.3534,211.0636,211.0733,5188.0
2021-07-09 11:10:00,218.55,218.6,218.37,218.56,5280.0,211.0733,211.1216,210.8995,211.083,5280.0
2021-07-09 11:15:00,218.81,218.81,218.36,218.39,7779.0,211.3244,211.3244,210.8898,210.9188,7779.0
2021-07-09 11:20:00,218.32,218.63,218.25,218.33,8606.0,210.8512,211.1506,210.7836,210.8608,8606.0
2021-07-09 11:25:00,218.33,218.65,218.33,218.46,4697.0,210.8608,211.1699,210.8608,210.9864,4697.0
2021-07-09 11:30:00,218.38,218.57,218.33,218.43,10886.0,210.9091,211.0926,210.8608,210.9574,10886.0
2021-07-09 11:35:00,218.43,218.68,218.37,218.57,5305.0,210.9574,211.1988,210.8995,211.0926,5305.0
2021-07-09 11:40:00,218.57,218.68,218.57,218.68,3004.0,211.0926,211.1988,211.0926,211.1988,3004.0
2021-07-09 11:45:00,218.7,218.72,218.32,218.32,4006.0,211.2182,211.2375,210.8512,210.8512,4006.0
2021-07-09 11:50:00,218.36,218.51,218.34,218.34,4300.0,210.8898,211.0347,210.8705,210.8705,4300.0
2021-07-09 11:55:00,218.34,218.37,217.95,218.09,5086.0,210.8705,210.8995,210.4938,210.629,5086.0
2021-07-09 12:00:00,218.08,218.29,218.08,218.29,3490.0,210.6194,210.8222,210.6194,210.8222,3490.0
2021-07-09 12:05:00,218.32,218.4,218.12,218.18,3494.0,210.8512,210.9284,210.658,210.716,3494.0
2021-07-09 12:10:00,218.18,218.39,218.12,218.39,3819.0,210.716,210.9188,210.658,210.9188,3819.0
2021-07-09 12:15:00,218.38,218.49,218.13,218.29,3932.0,210.9091,211.0153,210.6677,210.8222,3932.0
2021-07-09 12:20:00,218.25,218.25,217.98,217.99,2990.0,210.7836,210.7836,210.5228,210.5325,2990.0
2021-07-09 12:25:00,218.02,218.03,217.93,217.99,3100.0,210.5614,210.5711,210.4745,210.5325,3100.0
2021-07-09 12:30:00,218.01,218.04,217.86,218.04,3205.0,210.5518,210.5807,210.4069,210.5807,3205.0
2021-07-09 12:35:00,218.08,218.19,217.98,218.14,3039.0,210.6194,210.7256,210.5228,210.6773,3039.0
2021-07-09 12:40:00,218.14,218.2,218.1,218.19,2437.0,210.6773,210.7353,210.6387,210.7256,2437.0
2021-07-09 12:45:00,218.19,218.28,218.05,218.05,4494.0,210.7256,210.8125,210.5904,210.5904,4494.0
2021-07-09 12:50:00,218.07,218.08,217.99,218.08,3169.0,210.6097,210.6194,210.5325,210.6194,3169.0
2021-07-09 12:55:00,218.0,218.0,217.78,217.94,8794.0,210.5421,210.5421,210.3296,210.4842,8794.0
2021-07-09 13:00:00,217.99,218.08,217.99,218.06,5548.0,210.5325,210.6194,210.5325,210.6001,5548.0
2021-07-09 13:05:00,218.06,218.08,217.8,217.8,2317.0,210.6001,210.6194,210.349,210.349,2317.0
2021-07-09 13:10:00,217.91,217.95,217.81,217.95,5373.0,210.4552,210.4938,210.3586,210.4938,5373.0
2021-07-09 13:15:00,217.99,218.22,217.98,218.21,3291.0,210.5325,210.7546,210.5228,210.7449,3291.0
2021-07-09 13:20:00,218.24,218.36,218.21,218.34,2445.0,210.7739,210.8898,210.7449,210.8705,2445.0
2021-07-09 13:25:00,218.38,218.42,218.33,218.35,1777.0,210.9091,210.9477,210.8608,210.8801,1777.0
2021-07-09 13:30:00,218.39,218.43,218.32,218.36,2839.0,210.9188,210.9574,210.8512,210.8898,2839.0
2021-07-09 13:35:00,218.37,218.57,218.37,218.57,1400.0,210.8995,211.0926,210.8995,211.0926,1400.0
2021-07-09 13:40:00,218.59,218.76,218.53,218.76,3274.0,211.1119,211.2761,211.054,211.2761,3274.0
2021-07-09 13:45:00,218.71,218.71,218.6,218.65,3709.0,211.2278,211.2278,211.1216,211.1699,3709.0
2021-07-09 13:50:00,218.61,218.77,218.6,218.75,2112.0,211.1312,211.2858,211.1216,211.2665,2112.0
2021-07-09 13:55:00,218.76,218.78,218.54,218.55,2500.0,211.2761,211.2954,211.0636,211.0733,2500.0
2021-07-09 14:00:00,218.54,218.69,218.49,218.68,3709.0,211.0636,211.2085,211.0153,211.1988,3709.0
2021-07-09 14:05:00,218.68,218.77,218.62,218.77,7775.0,211.1988,211.2858,211.1409,211.2858,7775.0
2021-07-09 14:10:00,218.75,218.75,218.6,218.62,3268.0,211.2665,211.2665,211.1216,211.1409,3268.0
2021-07-09 14:15:00,218.65,218.67,218.54,218.6,3134.0,211.1699,211.1892,211.0636,211.1216,3134.0
2021-07-09 14:20:00,218.6,218.62,218.54,218.54,3573.0,211.1216,211.1409,211.0636,211.0636,3573.0
2021-07-09 14:25:00,218.55,218.55,218.37,218.37,4004.0,211.0733,211.0733,210.8995,210.8995,4004.0
2021-07-09 14:30:00,218.35,218.35,218.23,218.31,2600.0,210.8801,210.8801,210.7642,210.8415,2600.0
2021-07-09 14:35:00,218.29,218.47,218.25,218.45,3705.0,210.8222,210.996,210.7836,210.9767,3705.0
2021-07-09 14:40:00,218.45,218.59,218.45,218.58,4277.0,210.9767,211.1119,210.9767,211.1023,4277.0
2021-07-09 14:45:00,218.54,218.68,218.54,218.59,4888.0,211.0636,211.1988,211.0636,211.1119,4888.0
2021-07-09 14:50:00,218.53,218.65,218.53,218.6,3004.0,211.054,211.1699,211.054,211.1216,3004.0
2021-07-09 14:55:00,218.58,218.63,218.47,218.56,5358.0,211.1023,211.1506,210.996,211.083,5358.0
2021-07-09 15:00:00,218.62,218.63,218.48,218.48,5231.0,211.1409,211.1506,211.0057,211.0057,5231.0
2021-07-09 15:05:00,218.53,218.63,218.53,218.6,3822.0,211.054,211.1506,211.054,211.1216,3822.0
2021-07-09 15:10:00,218.61,218.76,218.61,218.69,4577.0,211.1312,211.2761,211.1312,211.2085,4577.0
2021-07-09 15:15:00,218.71,218.93,218.71,218.93,3096.0,211.2278,211.4403,211.2278,211.4403,3096.0
2021-07-09 15:20:00,218.94,218.94,218.72,218.73,4078.0,211.45,211.45,211.2375,211.2471,4078.0
2021-07-09 15:25:00,218.72,218.87,218.72,218.87,3757.0,211.2375,211.3823,211.2375,211.3823,3757.0
2021-07-09 15:30:00,218.87,218.87,218.69,218.85,8476.0,211.3823,211.3823,211.2085,211.363,8476.0
2021-07-09 15:35:00,218.93,219.0,218.81,218.91,6971.0,211.4403,211.5079,211.3244,211.421,6971.0
2021-07-09 15:40:00,218.98,219.0,218.71,218.71,9693.0,211.4886,211.5079,211.2278,211.2278,9693.0
2021-07-09 15:45:00,218.69,218.85,218.66,218.85,6142.0,211.2085,211.363,211.1795,211.363,6142.0
2021-07-09 15:50:00,218.88,219.01,218.76,218.88,25069.0,211.392,211.5176,211.2761,211.392,25069.0
2021-07-09 15:55:00,218.9,218.9,218.61,218.79,44341.0,211.4113,211.4113,211.1312,211.3051,44341.0
2021-07-12 09:30:00,217.48,218.0,216.71,216.89,22395.0,210.0399,210.5421,209.2962,209.4701,22395.0
2021-07-12 09:35:00,216.99,218.07,216.65,217.6,5416.0,209.5667,210.6097,209.2383,210.1558,5416.0
2021-07-12 09:40:00,217.71,217.78,217.43,217.73,6310.0,210.262,210.3296,209.9916,210.2813,6310.0
2021-07-12 09:45:00,217.77,217.95,217.65,217.92,6119.0,210.32,210.4938,210.2041,210.4648,6119.0
2021-07-12 09:50:00,217.96,218.45,217.96,218.45,7615.0,210.5035,210.9767,210.5035,210.9767,7615.0
2021-07-12 09:55:00,218.45,219.17,218.42,218.92,27446.0,210.9767,211.6721,210.9477,211.4306,27446.0
2021-07-12 10:00:00,219.07,219.96,218.92,219.68,24749.0,211.5755,212.4351,211.4306,212.1646,24749.0
2021-07-12 10:05:00,219.76,219.9,219.34,219.34,7961.0,212.2419,212.3771,211.8363,211.8363,7961.0
2021-07-12 10:10:00,219.44,220.11,219.3,219.91,33921.0,211.9328,212.5799,211.7976,212.3868,33921.0
2021-07-12 10:15:00,220.03,220.39,220.03,220.35,10189.0,212.5027,212.8503,212.5027,212.8117,10189.0
2021-07-12 10:20:00,220.35,220.5,220.24,220.46,7440.0,212.8117,212.9566,212.7055,212.918,7440.0
2021-07-12 10:25:00,220.46,220.73,220.38,220.57,12296.0,212.918,213.1787,212.8407,213.0242,12296.0
2021-07-12 10:30:00,220.59,221.25,220.55,220.83,11208.0,213.0435,213.6809,213.0049,213.2753,11208.0
2021-07-12 10:35:00,220.85,220.95,220.2,220.62,12807.0,213.2946,213.3912,212.6668,213.0725,12807.0
2021-07-12 10:40:00,220.69,221.06,220.61,220.76,6123.0,213.1401,213.4974,213.0628,213.2077,6123.0
2021-07-12 10:45:00,220.86,221.12,220.81,220.81,7838.0,213.3043,213.5554,213.256,213.256,7838.0
2021-07-12 10:50:00,220.88,221.32,220.74,221.18,12303.0,213.3236,213.7485,213.1884,213.6133,12303.0
2021-07-12 10:55:00,221.21,221.38,221.17,221.28,5725.0,213.6423,213.8065,213.6037,213.7099,5725.0
2021-07-12 11:00:00,221.38,221.44,220.46,220.6,20078.0,213.8065,213.8644,212.918,213.0532,20078.0
2021-07-12 11:05:00,220.52,220.74,220.48,220.61,4291.0,212.9759,213.1884,212.9373,213.0628,4291.0
2021-07-12 11:10:00,220.61,221.07,220.61,220.93,11097.0,213.0628,213.5071,213.0628,213.3719,11097.0
2021-07-12 11:15:00,220.85,221.5,220.79,221.5,6917.0,213.2946,213.9224,213.2367,213.9224,6917.0
2021-07-12 11:20:00,221.45,221.71,221.42,221.64,5840.0,213.8741,214.1252,213.8451,214.0576,5840.0
2021-07-12 11:25:00,221.63,221.64,221.07,221.07,7012.0,214.0479,214.0576,213.5071,213.5071,7012.0
2021-07-12 11:30:00,221.16,221.17,220.61,220.61,6845.0,213.594,213.6037,213.0628,213.0628,6845.0
2021-07-12 11:35:00,220.54,220.81,220.48,220.67,6243.0,212.9952,213.256,212.9373,213.1208,6243.0
2021-07-12 11:40:00,220.81,221.02,220.77,220.99,4985.0,213.256,213.4588,213.2173,213.4298,4985.0
2021-07-12 11:45:00,220.99,221.13,220.82,220.82,8479.0,213.4298,213.565,213.2656,213.2656,8479.0
2021-07-12 11:50:00,220.83,220.86,220.75,220.85,3188.0,213.2753,213.3043,213.198,213.2946,3188.0
2021-07-12 11:55:00,220.9,221.32,220.9,221.32,3597.0,213.3429,213.7485,213.3429,213.7485,3597.0
2021-07-12 12:00:00,221.24,221.28,221.15,221.28,7891.0,213.6713,213.7099,213.5843,213.7099,7891.0
2021-07-12 12:05:00,221.28,221.57,221.28,221.46,3533.0,213.7099,213.99,213.7099,213.8837,3533.0
2021-07-12 12:10:00,221.46,221.46,221.29,221.34,4461.0,213.8837,213.8837,213.7196,213.7678,4461.0
2021-07-12 12:15:00,221.29,221.39,221.25,221.31,2830.0,213.7196,213.8161,213.6809,213.7389,2830.0
2021-07-12 12:20:00,221.32,221.42,220.98,220.98,6546.0,213.7485,213.8451,213.4202,213.4202,6546.0
2021-07-12 12:25:00,220.93,220.94,220.82,220.94,2476.0,213.3719,213.3815,213.2656,213.3815,2476.0
2021-07-12 12:30:00,220.98,221.04,220.85,220.94,3406.0,213.4202,213.4781,213.2946,213.3815,3406.0
2021-07-12 12:35:00,220.99,221.08,220.93,220.93,3086.0,213.4298,213.5167,213.3719,213.3719,3086.0
2021-07-12 12:40:00,220.93,221.18,220.93,221.02,6400.0,213.3719,213.6133,213.3719,213.4588,6400.0
2021-07-12 12:45:00,221.02,221.02,220.58,220.75,4322.0,213.4588,213.4588,213.0338,213.198,4322.0
2021-07-12 12:50:00,220.7,220.83,220.63,220.83,4861.0,213.1497,213.2753,213.0821,213.2753,4861.0
2021-07-12 12:55:00,220.94,221.13,220.94,221.08,15502.0,213.3815,213.565,213.3815,213.5167,15502.0
2021-07-12 13:00:00,221.08,221.12,220.96,221.12,1917.0,213.5167,213.5554,213.4008,213.5554,1917.0
2021-07-12 13:05:00,221.05,221.08,220.97,220.97,3544.0,213.4878,213.5167,213.4105,213.4105,3544.0
2021-07-12 13:10:00,220.93,221.06,220.83,220.83,4830.0,213.3719,213.4974,213.2753,213.2753,4830.0
2021-07-12 13:15:00,220.83,220.83,220.31,220.4,2906.0,213.2753,213.2753,212.7731,212.86,2906.0
2021-07-12 13:20:00,220.4,220.55,220.34,220.41,6459.0,212.86,213.0049,212.8021,212.8697,6459.0
2021-07-12 13:25:00,220.48,220.73,220.48,220.73,3581.0,212.9373,213.1787,212.9373,213.1787,3581.0
2021-07-12 13:30:00,220.76,220.79,220.65,220.66,3192.0,213.2077,213.2367,213.1015,213.1111,3192.0
2021-07-12 13:35:00,220.61,220.76,220.54,220.75,4272.0,213.0628,213.2077,212.9952,213.198,4272.0
2021-07-12 13:40:00,220.75,220.92,220.75,220.9,5725.0,213.198,213.3622,213.198,213.3429,5725.0
2021-07-12 13:45:00,220.92,220.96,220.82,220.93,5084.0,213.3622,213.4008,213.2656,213.3719,5084.0
2021-07-12 13:50:00,220.92,221.0,220.9,220.95,3262.0,213.3622,213.4395,213.3429,213.3912,3262.0
2021-07-12 13:55:00,220.96,220.96,220.71,220.74,5014.0,213.4008,213.4008,213.1594,213.1884,5014.0
2021-07-12 14:00:00,220.73,220.73,220.56,220.61,3578.0,213.1787,213.1787,213.0145,213.0628,3578.0
2021-07-12 14:05:00,220.66,220.66,220.47,220.48,3380.0,213.1111,213.1111,212.9276,212.9373,3380.0
2021-07-12 14:10:00,220.47,220.7,220.45,220.69,5935.0,212.9276,213.1497,212.9083,213.1401,5935.0
2021-07-12 14:15:00,220.7,220.75,220.67,220.75,1450.0,213.1497,213.198,213.1208,213.198,1450.0
2021-07-12 14:20:00,220.68,220.85,220.67,220.84,3653.0,213.1304,213.2946,213.1208,213.285,3653.0
2021-07-12 14:25:00,220.84,221.0,220.84,221.0,5017.0,213.285,213.4395,213.285,213.4395,5017.0
2021-07-12 14:30:00,221.0,221.0,220.85,220.88,2565.0,213.4395,213.4395,213.2946,213.3236,2565.0
2021-07-12 14:35:00,220.88,221.03,220.88,221.0,4556.0,213.3236,213.4685,213.3236,213.4395,4556.0
2021-07-12 14:40:00,221.01,221.11,220.96,221.02,8117.0,213.4491,213.5457,213.4008,213.4588,8117.0
2021-07-12 14:45:00,221.01,221.07,220.99,221.02,4762.0,213.4491,213.5071,213.4298,213.4588,4762.0
2021-07-12 14:50:00,221.03,221.05,220.86,220.86,2313.0,213.4685,213.4878,213.3043,213.3043,2313.0
2021-07-12 14:55:00,220.86,220.93,220.7,220.71,5807.0,213.3043,213.3719,213.1497,213.1594,5807.0
2021-07-12 15:00:00,220.75,220.77,220.67,220.72,2943.0,213.198,213.2173,213.1208,213.1691,2943.0
2021-07-12 15:05:00,220.72,220.72,220.54,220.57,6940.0,213.1691,213.1691,212.9952,213.0242,6940.0
2021-07-12 15:10:00,220.57,220.71,220.54,220.7,4904.0,213.0242,213.1594,212.9952,213.1497,4904.0
2021-07-12 15:15:00,220.66,220.73,220.61,220.73,5307.0,213.1111,213.1787,213.0628,213.1787,5307.0
2021-07-12 15:20:00,220.74,220.85,220.59,220.65,4726.0,213.1884,213.2946,213.0435,213.1015,4726.0
2021-07-12 15:25:00,220.71,220.85,220.66,220.84,7598.0,213.1594,213.2946,213.1111,213.285,7598.0
2021-07-12 15:30:00,220.84,220.92,220.81,220.84,15496.0,213.285,213.3622,213.256,213.285,15496.0
2021-07-12 15:35:00,220.86,221.02,220.82,220.82,15263.0,213.3043,213.4588,213.2656,213.2656,15263.0
2021-07-12 15:40:00,220.77,220.81,220.54,220.58,7570.0,213.2173,213.256,212.9952,213.0338,7570.0
2021-07-12 15:45:00,220.59,220.68,220.44,220.55,9961.0,213.0435,213.1304,212.8986,213.0049,9961.0
2021-07-12 15:50:00,220.55,220.68,220.24,220.41,21740.0,213.0049,213.1304,212.7055,212.8697,21740.0
2021-07-12 15:55:00,220.3,220.36,220.03,220.32,40549.0,212.7634,212.8214,212.5027,212.7827,40549.0
2021-07-13 09:30:00,220.0,220.33,219.47,220.14,18227.0,212.4737,212.7924,211.9618,212.6089,18227.0
2021-07-13 09:35:00,220.14,220.32,219.6,220.04,8145.0,212.6089,212.7827,212.0874,212.5123,8145.0
2021-07-13 09:40:00,219.93,219.95,219.58,219.63,3995.0,212.4061,212.4254,212.0681,212.1163,3995.0
2021-07-13 09:45:00,219.66,219.8,218.48,218.53,8212.0,212.1453,212.2805,211.0057,211.054,8212.0
2021-07-13 09:50:00,218.61,219.13,218.57,219.05,7288.0,211.1312,211.6335,211.0926,211.5562,7288.0
2021-07-13 09:55:00,218.9,218.97,218.58,218.71,4308.0,211.4113,211.4789,211.1023,211.2278,4308.0
2021-07-13 10:00:00,218.58,218.67,218.12,218.57,6513.0,211.1023,211.1892,210.658,211.0926,6513.0
2021-07-13 10:05:00,218.66,219.07,218.66,219.07,8052.0,211.1795,211.5755,211.1795,211.5755,8052.0
2021-07-13 10:10:00,219.2,219.21,218.95,218.95,3747.0,211.7011,211.7107,211.4596,211.4596,3747.0
2021-07-13 10:15:00,218.87,218.87,218.52,218.53,5394.0,211.3823,211.3823,211.0443,211.054,5394.0
2021-07-13 10:20:00,218.51,218.69,218.4,218.68,3435.0,211.0347,211.2085,210.9284,211.1988,3435.0
2021-07-13 10:25:00,218.53,218.53,218.15,218.32,3603.0,211.054,211.054,210.687,210.8512,3603.0
2021-07-13 10:30:00,218.33,218.99,218.32,218.91,5928.0,210.8608,211.4982,210.8512,211.421,5928.0
2021-07-13 10:35:00,218.94,218.97,218.62,218.7,5020.0,211.45,211.4789,211.1409,211.2182,5020.0
2021-07-13 10:40:00,218.54,218.69,218.52,218.61,3311.0,211.0636,211.2085,211.0443,211.1312,3311.0
2021-07-13 10:45:00,218.69,218.78,218.62,218.62,5001.0,211.2085,211.2954,211.1409,211.1409,5001.0
2021-07-13 10:50:00,218.68,218.68,218.25,218.25,4107.0,211.1988,211.1988,210.7836,210.7836,4107.0
2021-07-13 10:55:00,218.28,218.52,218.26,218.52,4588.0,210.8125,211.0443,210.7932,211.0443,4588.0
2021-07-13 11:00:00,218.57,218.58,218.46,218.54,3326.0,211.0926,211.1023,210.9864,211.0636,3326.0
2021-07-13 11:05:00,218.55,218.91,218.53,218.91,3893.0,211.0733,211.421,211.054,211.421,3893.0
2021-07-13 11:10:00,218.88,218.94,218.7,218.7,4130.0,211.392,211.45,211.2182,211.2182,4130.0
2021-07-13 11:15:00,218.69,218.9,218.62,218.77,4248.0,211.2085,211.4113,211.1409,211.2858,4248.0
2021-07-13 11:20:00,218.77,219.07,218.65,219.01,6738.0,211.2858,211.5755,211.1699,211.5176,6738.0
2021-07-13 11:25:00,219.01,219.07,218.64,218.64,4649.0,211.5176,211.5755,211.1602,211.1602,4649.0
2021-07-13 11:30:00,218.62,219.04,218.52,219.04,5565.0,211.1409,211.5465,211.0443,211.5465,5565.0
2021-07-13 11:35:00,219.09,219.09,218.86,218.98,4188.0,211.5948,211.5948,211.3727,211.4886,4188.0
2021-07-13 11:40:00,218.92,219.1,218.9,219.1,2161.0,211.4306,211.6045,211.4113,211.6045,2161.0
2021-07-13 11:45:00,219.05,219.15,218.99,219.14,3358.0,211.5562,211.6528,211.4982,211.6431,3358.0
2021-07-13 11:50:00,219.19,219.33,219.19,219.28,5390.0,211.6914,211.8266,211.6914,211.7783,5390.0
2021-07-13 11:55:00,219.29,219.29,219.15,219.29,6040.0,211.788,211.788,211.6528,211.788,6040.0
2021-07-13 12:00:00,219.34,219.51,219.31,219.5,2892.0,211.8363,212.0005,211.8073,211.9908,2892.0
2021-07-13 12:05:00,219.55,219.88,219.53,219.78,4521.0,212.0391,212.3578,212.0198,212.2612,4521.0
2021-07-13 12:10:00,219.78,219.82,219.63,219.7,4473.0,212.2612,212.2998,212.1163,212.184,4473.0
2021-07-13 12:15:00,219.67,219.67,219.47,219.48,2257.0,212.155,212.155,211.9618,211.9715,2257.0
2021-07-13 12:20:00,219.53,219.54,218.78,218.84,7287.0,212.0198,212.0294,211.2954,211.3534,7287.0
2021-07-13 12:25:00,218.9,219.3,218.9,219.3,4559.0,211.4113,211.7976,211.4113,211.7976,4559.0
2021-07-13 12:30:00,219.3,220.0,219.3,219.86,22939.0,211.7976,212.4737,211.7976,212.3385,22939.0
2021-07-13 12:35:00,219.86,219.86,219.44,219.51,10769.0,212.3385,212.3385,211.9328,212.0005,10769.0
2021-07-13 12:40:00,219.51,219.71,219.51,219.65,5688.0,212.0005,212.1936,212.0005,212.1357,5688.0
2021-07-13 12:45:00,219.67,219.73,219.67,219.72,2911.0,212.155,212.2129,212.155,212.2033,2911.0
2021-07-13 12:50:00,219.72,220.03,219.72,219.88,6374.0,212.2033,212.5027,212.2033,212.3578,6374.0
2021-07-13 12:55:00,220.0,220.19,219.91,220.02,8470.0,212.4737,212.6572,212.3868,212.493,8470.0
2021-07-13 13:00:00,220.02,220.04,219.95,220.0,3792.0,212.493,212.5123,212.4254,212.4737,3792.0
2021-07-13 13:05:00,220.0,220.24,219.97,220.21,4401.0,212.4737,212.7055,212.4447,212.6765,4401.0
2021-07-13 13:10:00,220.21,220.25,220.13,220.21,2800.0,212.6765,212.7151,212.5992,212.6765,2800.0
2021-07-13 13:15:00,220.26,220.35,220.18,220.31,14038.0,212.7248,212.8117,212.6475,212.7731,14038.0
2021-07-13 13:20:00,220.39,220.78,220.39,220.64,10225.0,212.8503,213.227,212.8503,213.0918,10225.0
2021-07-13 13:25:00,220.64,220.64,220.46,220.63,4300.0,213.0918,213.0918,212.918,213.0821,4300.0
2021-07-13 13:30:00,220.6,220.66,220.42,220.42,4629.0,213.0532,213.1111,212.8793,212.8793,4629.0
2021-07-13 13:35:00,220.42,220.64,220.42,220.61,5275.0,212.8793,213.0918,212.8793,213.0628,5275.0
2021-07-13 13:40:00,220.65,220.72,220.52,220.66,5619.0,213.1015,213.1691,212.9759,213.1111,5619.0
2021-07-13 13:45:00,220.66,220.79,220.65,220.79,5935.0,213.1111,213.2367,213.1015,213.2367,5935.0
2021-07-13 13:50:00,220.78,220.8,220.69,220.69,4460.0,213.227,213.2463,213.1401,213.1401,4460.0
2021-07-13 13:55:00,220.71,220.92,220.69,220.85,5740.0,213.1594,213.3622,213.1401,213.2946,5740.0
2021-07-13 14:00:00,220.85,220.85,220.52,220.59,4967.0,213.2946,213.2946,212.9759,213.0435,4967.0
2021-07-13 14:05:00,220.66,220.69,220.5,220.57,2878.0,213.1111,213.1401,212.9566,213.0242,2878.0
2021-07-13 14:10:00,220.67,220.67,220.48,220.48,4053.0,213.1208,213.1208,212.9373,212.9373,4053.0
2021-07-13 14:15:00,220.48,220.59,220.35,220.57,3600.0,212.9373,213.0435,212.8117,213.0242,3600.0
2021-07-13 14:20:00,220.59,220.67,220.4,220.47,6325.0,213.0435,213.1208,212.86,212.9276,6325.0
2021-07-13 14:25:00,220.49,220.53,220.41,220.49,3032.0,212.9469,212.9856,212.8697,212.9469,3032.0
2021-07-13 14:30:00,220.49,220.49,220.17,220.22,2561.0,212.9469,212.9469,212.6379,212.6862,2561.0
2021-07-13 14:35:00,220.21,220.25,220.16,220.17,2380.0,212.6765,212.7151,212.6282,212.6379,2380.0
2021-07-13 14:40:00,220.15,220.16,219.93,219.93,2335.0,212.6186,212.6282,212.4061,212.4061,2335.0
2021-07-13 14:45:00,219.94,219.94,219.81,219.94,4684.0,212.4157,212.4157,212.2902,212.4157,4684.0
2021-07-13 14:50:00,219.96,219.96,219.84,219.86,2902.0,212.4351,212.4351,212.3192,212.3385,2902.0
2021-07-13 14:55:00,219.86,219.86,219.77,219.83,4097.0,212.3385,212.3385,212.2516,212.3095,4097.0
2021-07-13 15:00:00,219.79,220.04,219.79,219.94,5962.0,212.2709,212.5123,212.2709,212.4157,5962.0
2021-07-13 15:05:00,219.94,219.94,219.71,219.71,4175.0,212.4157,212.4157,212.1936,212.1936,4175.0
2021-07-13 15:10:00,219.7,219.71,219.43,219.53,14697.0,212.184,212.1936,211.9232,212.0198,14697.0
2021-07-13 15:15:00,219.53,219.63,219.46,219.62,5523.0,212.0198,212.1163,211.9522,212.1067,5523.0
2021-07-13 15:20:00,219.63,219.7,219.6,219.6,4117.0,212.1163,212.184,212.0874,212.0874,4117.0
2021-07-13 15:25:00,219.5,219.64,219.39,219.58,7129.0,211.9908,212.126,211.8846,212.0681,7129.0
2021-07-13 15:30:00,219.58,219.72,219.45,219.72,6055.0,212.0681,212.2033,211.9425,212.2033,6055.0
2021-07-13 15:35:00,219.72,219.72,219.56,219.72,8173.0,212.2033,212.2033,212.0487,212.2033,8173.0
2021-07-13 15:40:00,219.71,219.9,219.67,219.72,6603.0,212.1936,212.3771,212.155,212.2033,6603.0
2021-07-13 15:45:00,219.74,219.79,219.21,219.25,7974.0,212.2226,212.2709,211.7107,211.7493,7974.0
2021-07-13 15:50:00,219.28,219.46,219.17,219.37,21063.0,211.7783,211.9522,211.6721,211.8652,21063.0
2021-07-13 15:55:00,219.31,219.4,218.99,219.24,28997.0,211.8073,211.8942,211.4982,211.7397,28997.0
2021-07-14 09:30:00,220.0,220.06,218.94,219.56,21366.0,212.4737,212.5316,211.45,212.0487,21366.0
2021-07-14 09:35:00,219.78,220.42,219.78,220.18,4436.0,212.2612,212.8793,212.2612,212.6475,4436.0
2021-07-14 09:40:00,220.47,220.82,220.22,220.7,9060.0,212.9276,213.2656,212.6862,213.1497,9060.0
2021-07-14 09:45:00,220.44,220.44,219.98,220.25,8285.0,212.8986,212.8986,212.4544,212.7151,8285.0
2021-07-14 09:50:00,220.25,220.3,219.92,220.08,7042.0,212.7151,212.7634,212.3964,212.551,7042.0
2021-07-14 09:55:00,220.12,220.26,218.56,218.64,11847.0,212.5896,212.7248,211.083,211.1602,11847.0
2021-07-14 10:00:00,218.76,219.06,218.33,218.34,5527.0,211.2761,211.5658,210.8608,210.8705,5527.0
2021-07-14 10:05:00,218.39,218.42,217.98,218.31,6689.0,210.9188,210.9477,210.5228,210.8415,6689.0
2021-07-14 10:10:00,218.39,218.39,218.0,218.13,6718.0,210.9188,210.9188,210.5421,210.6677,6718.0
2021-07-14 10:15:00,218.23,219.19,218.18,219.19,10133.0,210.7642,211.6914,210.716,211.6914,10133.0
2021-07-14 10:20:00,219.27,219.7,219.18,219.58,6241.0,211.7687,212.184,211.6817,212.0681,6241.0
2021-07-14 10:25:00,219.61,219.79,219.19,219.19,2976.0,212.097,212.2709,211.6914,211.6914,2976.0
2021-07-14 10:30:00,219.04,219.23,218.96,219.09,5952.0,211.5465,211.73,211.4693,211.5948,5952.0
2021-07-14 10:35:00,219.12,219.12,218.24,218.4,4980.0,211.6238,211.6238,210.7739,210.9284,4980.0
2021-07-14 10:40:00,218.52,218.99,218.46,218.97,5662.0,211.0443,211.4982,210.9864,211.4789,5662.0
2021-07-14 10:45:00,218.88,218.95,218.61,218.95,5045.0,211.392,211.4596,211.1312,211.4596,5045.0
2021-07-14 10:50:00,219.04,219.17,218.88,218.99,4156.0,211.5465,211.6721,211.392,211.4982,4156.0
2021-07-14 10:55:00,218.98,219.25,218.84,219.23,3017.0,211.4886,211.7493,211.3534,211.73,3017.0
2021-07-14 11:00:00,219.14,219.14,218.75,218.76,4344.0,211.6431,211.6431,211.2665,211.2761,4344.0
2021-07-14 11:05:00,218.54,218.85,218.5,218.85,3937.0,211.0636,211.363,211.025,211.363,3937.0
2021-07-14 11:10:00,218.78,219.16,218.77,219.09,6950.0,211.2954,211.6624,211.2858,211.5948,6950.0
2021-07-14 11:15:00,219.09,219.44,219.09,219.44,3349.0,211.5948,211.9328,211.5948,211.9328,3349.0
2021-07-14 11:20:00,219.45,219.69,219.44,219.51,4324.0,211.9425,212.1743,211.9328,212.0005,4324.0
2021-07-14 11:25:00,219.36,219.36,219.14,219.31,5025.0,211.8556,211.8556,211.6431,211.8073,5025.0
2021-07-14 11:30:00,219.37,219.58,219.36,219.53,9564.0,211.8652,212.0681,211.8556,212.0198,9564.0
2021-07-14 11:35:00,219.62,219.74,219.34,219.39,7378.0,212.1067,212.2226,211.8363,211.8846,7378.0
2021-07-14 11:40:00,219.35,219.35,219.2,219.2,4492.0,211.8459,211.8459,211.7011,211.7011,4492.0
2021-07-14 11:45:00,219.3,219.32,218.98,218.99,5551.0,211.7976,211.817,211.4886,211.4982,5551.0
2021-07-14 11:50:00,218.85,219.36,218.8,219.21,5764.0,211.363,211.8556,211.3147,211.7107,5764.0
2021-07-14 11:55:00,219.32,219.37,219.13,219.27,4204.0,211.817,211.8652,211.6335,211.7687,4204.0
2021-07-14 12:00:00,219.28,219.73,219.21,219.64,5751.0,211.7783,212.2129,211.7107,212.126,5751.0
2021-07-14 12:05:00,219.68,219.8,219.62,219.68,4555.0,212.1646,212.2805,212.1067,212.1646,4555.0
2021-07-14 12:10:00,219.64,219.69,219.46,219.5,3008.0,212.126,212.1743,211.9522,211.9908,3008.0
2021-07-14 12:15:00,219.43,219.58,219.41,219.42,3102.0,211.9232,212.0681,211.9039,211.9135,3102.0
2021-07-14 12:20:00,219.42,219.52,219.33,219.51,5400.0,211.9135,212.0101,211.8266,212.0005,5400.0
2021-07-14 12:25:00,219.61,219.71,219.51,219.68,4891.0,212.097,212.1936,212.0005,212.1646,4891.0
2021-07-14 12:30:00,219.75,219.75,219.6,219.62,2999.0,212.2322,212.2322,212.0874,212.1067,2999.0
2021-07-14 12:35:00,219.7,219.71,219.5,219.51,2005.0,212.184,212.1936,211.9908,212.0005,2005.0
2021-07-14 12:40:00,219.5,219.62,219.4,219.48,6522.0,211.9908,212.1067,211.8942,211.9715,6522.0
2021-07-14 12:45:00,219.48,219.55,219.36,219.48,3185.0,211.9715,212.0391,211.8556,211.9715,3185.0
2021-07-14 12:50:00,219.48,219.57,219.39,219.57,4260.0,211.9715,212.0584,211.8846,212.0584,4260.0
2021-07-14 12:55:00,219.62,219.69,219.56,219.64,4956.0,212.1067,212.1743,212.0487,212.126,4956.0
2021-07-14 13:00:00,219.61,219.7,219.55,219.67,2210.0,212.097,212.184,212.0391,212.155,2210.0
2021-07-14 13:05:00,219.67,219.69,219.46,219.46,3099.0,212.155,212.1743,211.9522,211.9522,3099.0
2021-07-14 13:10:00,219.41,219.43,219.21,219.24,3682.0,211.9039,211.9232,211.7107,211.7397,3682.0
2021-07-14 13:15:00,219.21,219.3,219.08,219.26,4757.0,211.7107,211.7976,211.5852,211.759,4757.0
2021-07-14 13:20:00,219.18,219.52,219.18,219.5,3900.0,211.6817,212.0101,211.6817,211.9908,3900.0
2021-07-14 13:25:00,219.53,219.54,219.3,219.3,2188.0,212.0198,212.0294,211.7976,211.7976,2188.0
2021-07-14 13:30:00,219.33,219.58,219.25,219.4,5434.0,211.8266,212.0681,211.7493,211.8942,5434.0
2021-07-14 13:35:00,219.44,219.59,219.44,219.47,5817.0,211.9328,212.0777,211.9328,211.9618,5817.0
2021-07-14 13:40:00,219.52,219.65,219.52,219.62,4103.0,212.0101,212.1357,212.0101,212.1067,4103.0
2021-07-14 13:45:00,219.62,219.69,219.56,219.56,5555.0,212.1067,212.1743,212.0487,212.0487,5555.0
2021-07-14 13:50:00,219.56,219.68,219.53,219.68,3930.0,212.0487,212.1646,212.0198,212.1646,3930.0
2021-07-14 13:55:00,219.7,219.84,219.64,219.68,4443.0,212.184,212.3192,212.126,212.1646,4443.0
2021-07-14 14:00:00,219.75,219.77,219.52,219.63,6910.0,212.2322,212.2516,212.0101,212.1163,6910.0
2021-07-14 14:05:00,219.6,219.64,219.51,219.62,4300.0,212.0874,212.126,212.0005,212.1067,4300.0
2021-07-14 14:10:00,219.59,219.72,219.54,219.7,5608.0,212.0777,212.2033,212.0294,212.184,5608.0
2021-07-14 14:15:00,219.69,219.8,219.69,219.78,4655.0,212.1743,212.2805,212.1743,212.2612,4655.0
2021-07-14 14:20:00,219.78,219.84,219.72,219.78,5530.0,212.2612,212.3192,212.2033,212.2612,5530.0
2021-07-14 14:25:00,219.8,219.82,219.66,219.7,3571.0,212.2805,212.2998,212.1453,212.184,3571.0
2021-07-14 14:30:00,219.7,219.72,219.32,219.32,3382.0,212.184,212.2033,211.817,211.817,3382.0
2021-07-14 14:35:00,219.32,219.34,219.23,219.23,4555.0,211.817,211.8363,211.73,211.73,4555.0
2021-07-14 14:40:00,219.23,219.24,219.01,219.23,4944.0,211.73,211.7397,211.5176,211.73,4944.0
2021-07-14 14:45:00,219.22,219.23,219.07,219.09,6302.0,211.7204,211.73,211.5755,211.5948,6302.0
2021-07-14 14:50:00,219.17,219.28,219.11,219.11,4131.0,211.6721,211.7783,211.6141,211.6141,4131.0
2021-07-14 14:55:00,219.2,219.35,219.2,219.3,3439.0,211.7011,211.8459,211.7011,211.7976,3439.0
2021-07-14 15:00:00,219.36,219.47,219.32,219.39,6543.0,211.8556,211.9618,211.817,211.8846,6543.0
2021-07-14 15:05:00,219.4,219.57,219.39,219.5,4544.0,211.8942,212.0584,211.8846,211.9908,4544.0
2021-07-14 15:10:00,219.49,219.5,219.2,219.21,3553.0,211.9811,211.9908,211.7011,211.7107,3553.0
2021-07-14 15:15:00,219.2,219.2,218.98,218.99,8492.0,211.7011,211.7011,211.4886,211.4982,8492.0
2021-07-14 15:20:00,219.0,219.09,218.9,218.91,6564.0,211.5079,211.5948,211.4113,211.421,6564.0
2021-07-14 15:25:00,218.97,219.11,218.97,219.11,4119.0,211.4789,211.6141,211.4789,211.6141,4119.0
2021-07-14 15:30:00,219.09,219.09,218.8,218.96,8532.0,211.5948,211.5948,211.3147,211.4693,8532.0
2021-07-14 15:35:00,218.95,219.13,218.9,219.01,7200.0,211.4596,211.6335,211.4113,211.5176,7200.0
2021-07-14 15:40:00,219.03,219.03,218.55,218.55,8844.0,211.5369,211.5369,211.0733,211.0733,8844.0
2021-07-14 15:45:00,218.63,218.77,218.52,218.52,7882.0,211.1506,211.2858,211.0443,211.0443,7882.0
2021-07-14 15:50:00,218.39,218.72,218.23,218.67,16328.0,210.9188,211.2375,210.7642,211.1892,16328.0
2021-07-14 15:55:00,218.58,218.95,218.3,218.91,95264.0,211.1023,211.4596,210.8318,211.421,95264.0
2021-07-15 09:30:00,217.02,218.24,217.02,217.66,14004.0,209.5956,210.7739,209.5956,210.2137,14004.0
2021-07-15 09:35:00,217.64,217.78,217.37,217.71,5873.0,210.1944,210.3296,209.9337,210.262,5873.0
2021-07-15 09:40:00,217.72,218.15,217.41,217.98,7802.0,210.2717,210.687,209.9723,210.5228,7802.0
2021-07-15 09:45:00,218.24,218.43,217.86,217.91,6767.0,210.7739,210.9574,210.4069,210.4552,6767.0
2021-07-15 09:50:00,217.99,218.26,217.63,217.64,6557.0,210.5325,210.7932,210.1848,210.1944,6557.0
2021-07-15 09:55:00,217.77,218.06,217.27,217.96,7152.0,210.32,210.6001,209.8371,210.5035,7152.0
2021-07-15 10:00:00,218.06,218.65,218.05,218.28,8987.0,210.6001,211.1699,210.5904,210.8125,8987.0
2021-07-15 10:05:00,218.27,218.27,217.83,217.86,5713.0,210.8029,210.8029,210.3779,210.4069,5713.0
2021-07-15 10:10:00,217.83,218.08,217.83,217.94,5987.0,210.3779,210.6194,210.3779,210.4842,5987.0
2021-07-15 10:15:00,217.98,218.39,217.88,218.24,24444.0,210.5228,210.9188,210.4262,210.7739,24444.0
2021-07-15 10:20:00,218.37,218.45,217.76,218.09,7105.0,210.8995,210.9767,210.3103,210.629,7105.0
2021-07-15 10:25:00,217.96,217.97,217.8,217.8,4063.0,210.5035,210.5131,210.349,210.349,4063.0
2021-07-15 10:30:00,217.97,218.09,217.86,217.93,7804.0,210.5131,210.629,210.4069,210.4745,7804.0
2021-07-15 10:35:00,217.96,218.33,217.96,218.27,10410.0,210.5035,210.8608,210.5035,210.8029,10410.0
2021-07-15 10:40:00,218.36,218.75,218.01,218.19,4653.0,210.8898,211.2665,210.5518,210.7256,4653.0
2021-07-15 10:45:00,218.27,218.47,218.18,218.32,5486.0,210.8029,210.996,210.716,210.8512,5486.0
2021-07-15 10:50:00,218.36,218.68,218.19,218.54,9993.0,210.8898,211.1988,210.7256,211.0636,9993.0
2021-07-15 10:55:00,218.58,218.58,218.27,218.55,7863.0,211.1023,211.1023,210.8029,211.0733,7863.0
2021-07-15 11:00:00,218.55,218.55,217.92,217.92,4565.0,211.0733,211.0733,210.4648,210.4648,4565.0
2021-07-15 11:05:00,218.0,218.09,217.78,217.82,8113.0,210.5421,210.629,210.3296,210.3683,8113.0
2021-07-15 11:10:00,217.82,218.0,217.69,217.84,5463.0,210.3683,210.5421,210.2427,210.3876,5463.0
2021-07-15 11:15:00,217.79,218.64,217.7,218.64,7866.0,210.3393,211.1602,210.2524,211.1602,7866.0
2021-07-15 11:20:00,218.59,218.93,218.47,218.93,5228.0,211.1119,211.4403,210.996,211.4403,5228.0
2021-07-15 11:25:00,218.89,219.32,218.89,219.32,4195.0,211.4017,211.817,211.4017,211.817,4195.0
2021-07-15 11:30:00,219.05,219.11,218.93,219.1,2460.0,211.5562,211.6141,211.4403,211.6045,2460.0
2021-07-15 11:35:00,219.16,219.27,219.11,219.27,3654.0,211.6624,211.7687,211.6141,211.7687,3654.0
2021-07-15 11:40:00,219.25,219.54,219.25,219.47,3921.0,211.7493,212.0294,211.7493,211.9618,3921.0
2021-07-15 11:45:00,219.52,219.68,219.45,219.68,4267.0,212.0101,212.1646,211.9425,212.1646,4267.0
2021-07-15 11:50:00,219.68,220.0,219.68,220.0,3948.0,212.1646,212.4737,212.1646,212.4737,3948.0
2021-07-15 11:55:00,220.1,220.1,219.97,219.99,4265.0,212.5703,212.5703,212.4447,212.464,4265.0
2021-07-15 12:00:00,219.99,219.99,219.62,219.79,4673.0,212.464,212.464,212.1067,212.2709,4673.0
2021-07-15 12:05:00,219.74,219.86,219.59,219.86,4181.0,212.2226,212.3385,212.0777,212.3385,4181.0
2021-07-15 12:10:00,219.86,220.15,219.86,220.14,4403.0,212.3385,212.6186,212.3385,212.6089,4403.0
2021-07-15 12:15:00,220.16,220.16,219.8,219.96,5792.0,212.6282,212.6282,212.2805,212.4351,5792.0
2021-07-15 12:20:00,219.98,220.17,219.98,220.17,3560.0,212.4544,212.6379,212.4544,212.6379,3560.0
2021-07-15 12:25:00,220.17,220.23,220.05,220.08,3568.0,212.6379,212.6958,212.522,212.551,3568.0
2021-07-15 12:30:00,220.08,220.18,220.04,220.14,3751.0,212.551,212.6475,212.5123,212.6089,3751.0
2021-07-15 12:35:00,220.05,220.15,220.04,220.14,2625.0,212.522,212.6186,212.5123,212.6089,2625.0
2021-07-15 12:40:00,220.13,220.31,220.13,220.31,5609.0,212.5992,212.7731,212.5992,212.7731,5609.0
2021-07-15 12:45:00,220.31,220.61,220.31,220.6,4291.0,212.7731,213.0628,212.7731,213.0532,4291.0
2021-07-15 12:50:00,220.61,220.61,220.01,220.02,6661.0,213.0628,213.0628,212.4833,212.493,6661.0
2021-07-15 12:55:00,219.96,219.97,219.67,219.81,7503.0,212.4351,212.4447,212.155,212.2902,7503.0
2021-07-15 13:00:00,219.87,219.87,219.72,219.75,2602.0,212.3481,212.3481,212.2033,212.2322,2602.0
2021-07-15 13:05:00,219.87,220.25,219.87,220.05,6974.0,212.3481,212.7151,212.3481,212.522,6974.0
2021-07-15 13:10:00,220.04,220.23,219.89,219.96,5547.0,212.5123,212.6958,212.3675,212.4351,5547.0
2021-07-15 13:15:00,219.96,220.01,219.86,219.88,4716.0,212.4351,212.4833,212.3385,212.3578,4716.0
2021-07-15 13:20:00,219.93,220.24,219.93,220.08,5158.0,212.4061,212.7055,212.4061,212.551,5158.0
2021-07-15 13:25:00,220.1,220.1,219.91,219.91,4600.0,212.5703,212.5703,212.3868,212.3868,4600.0
2021-07-15 13:30:00,219.86,219.92,219.44,219.55,5747.0,212.3385,212.3964,211.9328,212.0391,5747.0
2021-07-15 13:35:00,219.55,219.69,219.43,219.54,8406.0,212.0391,212.1743,211.9232,212.0294,8406.0
2021-07-15 13:40:00,219.54,219.59,219.26,219.26,4953.0,212.0294,212.0777,211.759,211.759,4953.0
2021-07-15 13:45:00,219.18,219.47,219.17,219.47,8292.0,211.6817,211.9618,211.6721,211.9618,8292.0
2021-07-15 13:50:00,219.38,219.55,219.2,219.21,7466.0,211.8749,212.0391,211.7011,211.7107,7466.0
2021-07-15 13:55:00,219.14,219.31,219.05,219.23,14564.0,211.6431,211.8073,211.5562,211.73,14564.0
2021-07-15 14:00:00,219.19,219.67,219.19,219.5,3879.0,211.6914,212.155,211.6914,211.9908,3879.0
2021-07-15 14:05:00,219.59,219.91,219.46,219.86,4903.0,212.0777,212.3868,211.9522,212.3385,4903.0
2021-07-15 14:10:00,219.83,219.95,219.68,219.77,6655.0,212.3095,212.4254,212.1646,212.2516,6655.0
2021-07-15 14:15:00,219.79,220.14,219.79,220.14,4645.0,212.2709,212.6089,212.2709,212.6089,4645.0
2021-07-15 14:20:00,220.14,220.29,219.92,220.29,8027.0,212.6089,212.7538,212.3964,212.7538,8027.0
2021-07-15 14:25:00,220.29,220.56,220.22,220.56,5687.0,212.7538,213.0145,212.6862,213.0145,5687.0
2021-07-15 14:30:00,220.52,220.52,220.21,220.35,6591.0,212.9759,212.9759,212.6765,212.8117,6591.0
2021-07-15 14:35:00,220.31,220.7,220.31,220.58,10733.0,212.7731,213.1497,212.7731,213.0338,10733.0
2021-07-15 14:40:00,220.58,220.66,220.5,220.62,5464.0,213.0338,213.1111,212.9566,213.0725,5464.0
2021-07-15 14:45:00,220.77,220.86,220.55,220.83,8093.0,213.2173,213.3043,213.0049,213.2753,8093.0
2021-07-15 14:50:00,220.86,220.88,220.4,220.6,8746.0,213.3043,213.3236,212.86,213.0532,8746.0
2021-07-15 14:55:00,220.6,220.69,220.56,220.66,6462.0,213.0532,213.1401,213.0145,213.1111,6462.0
2021-07-15 15:00:00,220.68,220.89,220.62,220.89,9933.0,213.1304,213.3332,213.0725,213.3332,9933.0
2021-07-15 15:05:00,220.91,220.96,220.6,220.65,7445.0,213.3526,213.4008,213.0532,213.1015,7445.0
2021-07-15 15:10:00,220.61,220.61,220.23,220.23,13892.0,213.0628,213.0628,212.6958,212.6958,13892.0
2021-07-15 15:15:00,220.28,220.6,220.27,220.54,11632.0,212.7441,213.0532,212.7345,212.9952,11632.0
2021-07-15 15:20:00,220.54,220.55,220.38,220.43,7893.0,212.9952,213.0049,212.8407,212.889,7893.0
2021-07-15 15:25:00,220.43,220.58,220.42,220.46,10761.0,212.889,213.0338,212.8793,212.918,10761.0
2021-07-15 15:30:00,220.44,220.49,220.22,220.42,18072.0,212.8986,212.9469,212.6862,212.8793,18072.0
2021-07-15 15:35:00,220.42,220.56,220.22,220.28,16963.0,212.8793,213.0145,212.6862,212.7441,16963.0
2021-07-15 15:40:00,220.28,220.28,219.61,219.61,24247.0,212.7441,212.7441,212.097,212.097,24247.0
2021-07-15 15:45:00,219.66,220.08,219.56,220.02,17419.0,212.1453,212.551,212.0487,212.493,17419.0
2021-07-15 15:50:00,220.01,220.6,220.0,220.23,31884.0,212.4833,213.0532,212.4737,212.6958,31884.0
2021-07-15 15:55:00,220.23,220.43,220.14,220.29,37577.0,212.6958,212.889,212.6089,212.7538,37577.0
2021-07-16 09:30:00,220.98,221.43,220.51,220.74,27547.0,213.4202,213.8548,212.9662,213.1884,27547.0
2021-07-16 09:35:00,220.97,221.14,220.64,220.87,5418.0,213.4105,213.5747,213.0918,213.3139,5418.0
2021-07-16 09:40:00,220.87,220.97,220.66,220.89,4484.0,213.3139,213.4105,213.1111,213.3332,4484.0
2021-07-16 09:45:00,221.1,221.58,220.87,221.07,12451.0,213.5361,213.9996,213.3139,213.5071,12451.0
2021-07-16 09:50:00,221.16,221.27,220.33,220.4,10564.0,213.594,213.7002,212.7924,212.86,10564.0
2021-07-16 09:55:00,220.38,220.64,220.36,220.45,7577.0,212.8407,213.0918,212.8214,212.9083,7577.0
2021-07-16 10:00:00,220.55,220.81,220.3,220.39,8098.0,213.0049,213.256,212.7634,212.8503,8098.0
2021-07-16 10:05:00,220.28,220.81,220.28,220.74,6625.0,212.7441,213.256,212.7441,213.1884,6625.0
2021-07-16 10:10:00,220.71,220.72,219.71,219.71,5413.0,213.1594,213.1691,212.1936,212.1936,5413.0
2021-07-16 10:15:00,219.62,219.75,219.43,219.75,4969.0,212.1067,212.2322,211.9232,212.2322,4969.0
2021-07-16 10:20:00,220.06,220.13,219.65,219.89,6533.0,212.5316,212.5992,212.1357,212.3675,6533.0
2021-07-16 10:25:00,219.91,219.91,219.29,219.32,3544.0,212.3868,212.3868,211.788,211.817,3544.0
2021-07-16 10:30:00,219.32,219.54,219.3,219.54,6840.0,211.817,212.0294,211.7976,212.0294,6840.0
2021-07-16 10:35:00,219.68,219.68,219.45,219.45,5347.0,212.1646,212.1646,211.9425,211.9425,5347.0
2021-07-16 10:40:00,219.45,219.6,219.32,219.5,3403.0,211.9425,212.0874,211.817,211.9908,3403.0
2021-07-16 10:45:00,219.53,219.6,219.31,219.35,3534.0,212.0198,212.0874,211.8073,211.8459,3534.0
2021-07-16 10:50:00,219.42,220.1,219.42,220.1,3664.0,211.9135,212.5703,211.9135,212.5703,3664.0
2021-07-16 10:55:00,220.12,220.18,219.97,220.05,3806.0,212.5896,212.6475,212.4447,212.522,3806.0
2021-07-16 11:00:00,220.14,220.33,220.05,220.15,6108.0,212.6089,212.7924,212.522,212.6186,6108.0
2021-07-16 11:05:00,220.04,220.4,220.0,220.4,2613.0,212.5123,212.86,212.4737,212.86,2613.0
2021-07-16 11:10:00,220.33,220.43,220.23,220.28,5898.0,212.7924,212.889,212.6958,212.7441,5898.0
2021-07-16 11:15:00,220.31,220.32,219.92,220.25,6526.0,212.7731,212.7827,212.3964,212.7151,6526.0
2021-07-16 11:20:00,220.24,220.5,220.21,220.44,3817.0,212.7055,212.9566,212.6765,212.8986,3817.0
2021-07-16 11:25:00,220.39,220.47,220.25,220.39,5174.0,212.8503,212.9276,212.7151,212.8503,5174.0
2021-07-16 11:30:00,220.41,220.97,220.4,220.97,6239.0,212.8697,213.4105,212.86,213.4105,6239.0
2021-07-16 11:35:00,220.92,221.42,220.9,221.41,4508.0,213.3622,213.8451,213.3429,213.8355,4508.0
2021-07-16 11:40:00,221.5,221.63,221.14,221.24,6600.0,213.9224,214.0479,213.5747,213.6713,6600.0
2021-07-16 11:45:00,221.22,221.42,221.17,221.36,5393.0,213.652,213.8451,213.6037,213.7872,5393.0
2021-07-16 11:50:00,221.36,221.5,221.17,221.21,7252.0,213.7872,213.9224,213.6037,213.6423,7252.0
2021-07-16 11:55:00,221.22,221.39,221.2,221.27,6445.0,213.652,213.8161,213.6326,213.7002,6445.0
2021-07-16 12:00:00,221.28,221.49,221.2,221.49,9309.0,213.7099,213.9127,213.6326,213.9127,9309.0
2021-07-16 12:05:00,221.46,221.59,221.39,221.58,7019.0,213.8837,214.0093,213.8161,213.9996,7019.0
2021-07-16 12:10:00,221.59,221.63,221.28,221.28,5946.0,214.0093,214.0479,213.7099,213.7099,5946.0
2021-07-16 12:15:00,221.3,221.31,221.18,221.2,6189.0,213.7292,213.7389,213.6133,213.6326,6189.0
2021-07-16 12:20:00,221.29,221.41,221.21,221.21,16162.0,213.7196,213.8355,213.6423,213.6423,16162.0
2021-07-16 12:25:00,221.2,221.44,221.18,221.28,16614.0,213.6326,213.8644,213.6133,213.7099,16614.0
2021-07-16 12:30:00,221.28,221.39,221.04,221.36,9062.0,213.7099,213.8161,213.4781,213.7872,9062.0
2021-07-16 12:35:00,221.34,221.41,220.95,220.95,5033.0,213.7678,213.8355,213.3912,213.3912,5033.0
2021-07-16 12:40:00,220.95,221.15,220.95,221.03,3881.0,213.3912,213.5843,213.3912,213.4685,3881.0
2021-07-16 12:45:00,220.97,220.97,220.78,220.79,3203.0,213.4105,213.4105,213.227,213.2367,3203.0
2021-07-16 12:50:00,220.81,220.92,220.7,220.7,3704.0,213.256,213.3622,213.1497,213.1497,3704.0
2021-07-16 12:55:00,220.76,220.83,220.67,220.78,5026.0,213.2077,213.2753,213.1208,213.227,5026.0
2021-07-16 13:00:00,220.7,220.7,220.5,220.6,3518.0,213.1497,213.1497,212.9566,213.0532,3518.0
2021-07-16 13:05:00,220.63,220.63,220.43,220.56,5129.0,213.0821,213.0821,212.889,213.0145,5129.0
2021-07-16 13:10:00,220.55,220.59,220.43,220.51,6013.0,213.0049,213.0435,212.889,212.9662,6013.0
2021-07-16 13:15:00,220.57,220.57,220.47,220.49,4633.0,213.0242,213.0242,212.9276,212.9469,4633.0
2021-07-16 13:20:00,220.53,220.56,220.13,220.23,6150.0,212.9856,213.0145,212.5992,212.6958,6150.0
2021-07-16 13:25:00,220.27,220.34,220.19,220.22,4613.0,212.7345,212.8021,212.6572,212.6862,4613.0
2021-07-16 13:30:00,220.22,220.22,219.88,219.88,3989.0,212.6862,212.6862,212.3578,212.3578,3989.0
2021-07-16 13:35:00,219.91,220.09,219.91,220.0,4882.0,212.3868,212.5606,212.3868,212.4737,4882.0
2021-07-16 13:40:00,220.01,220.01,219.81,219.83,3689.0,212.4833,212.4833,212.2902,212.3095,3689.0
2021-07-16 13:45:00,219.9,220.09,219.89,220.03,4222.0,212.3771,212.5606,212.3675,212.5027,4222.0
2021-07-16 13:50:00,220.03,220.34,220.03,220.34,4078.0,212.5027,212.8021,212.5027,212.8021,4078.0
2021-07-16 13:55:00,220.28,220.4,220.14,220.29,3841.0,212.7441,212.86,212.6089,212.7538,3841.0
2021-07-16 14:00:00,220.29,220.29,220.12,220.2,5603.0,212.7538,212.7538,212.5896,212.6668,5603.0
2021-07-16 14:05:00,220.3,220.3,220.11,220.18,5550.0,212.7634,212.7634,212.5799,212.6475,5550.0
2021-07-16 14:10:00,220.23,220.24,219.98,220.12,5539.0,212.6958,212.7055,212.4544,212.5896,5539.0
2021-07-16 14:15:00,220.14,220.25,220.06,220.19,5018.0,212.6089,212.7151,212.5316,212.6572,5018.0
2021-07-16 14:20:00,220.19,220.19,219.67,219.95,8053.0,212.6572,212.6572,212.155,212.4254,8053.0
2021-07-16 14:25:00,219.96,219.98,219.59,219.59,5372.0,212.4351,212.4544,212.0777,212.0777,5372.0
2021-07-16 14:30:00,219.66,219.79,219.52,219.72,6851.0,212.1453,212.2709,212.0101,212.2033,6851.0
2021-07-16 14:35:00,219.65,219.66,219.42,219.44,6710.0,212.1357,212.1453,211.9135,211.9328,6710.0
2021-07-16 14:40:00,219.32,219.52,219.22,219.28,8430.0,211.817,212.0101,211.7204,211.7783,8430.0
2021-07-16 14:45:00,219.3,219.41,219.18,219.18,7292.0,211.7976,211.9039,211.6817,211.6817,7292.0
2021-07-16 14:50:00,219.18,219.54,219.13,219.49,8979.0,211.6817,212.0294,211.6335,211.9811,8979.0
2021-07-16 14:55:00,219.52,219.65,219.51,219.64,8104.0,212.0101,212.1357,212.0005,212.126,8104.0
2021-07-16 15:00:00,219.62,219.66,219.51,219.6,3701.0,212.1067,212.1453,212.0005,212.0874,3701.0
2021-07-16 15:05:00,219.65,219.65,219.36,219.48,4624.0,212.1357,212.1357,211.8556,211.9715,4624.0
2021-07-16 15:10:00,219.56,219.59,219.2,219.43,5800.0,212.0487,212.0777,211.7011,211.9232,5800.0
2021-07-16 15:15:00,219.4,219.8,219.39,219.8,5208.0,211.8942,212.2805,211.8846,212.2805,5208.0
2021-07-16 15:20:00,219.75,219.85,219.73,219.74,5408.0,212.2322,212.3288,212.2129,212.2226,5408.0
2021-07-16 15:25:00,219.77,219.98,219.71,219.92,8905.0,212.2516,212.4544,212.1936,212.3964,8905.0
2021-07-16 15:30:00,219.92,220.08,219.82,220.0,18046.0,212.3964,212.551,212.2998,212.4737,18046.0
2021-07-16 15:35:00,219.97,220.03,219.61,219.78,12262.0,212.4447,212.5027,212.097,212.2612,12262.0
2021-07-16 15:40:00,219.78,220.17,219.51,219.52,9822.0,212.2612,212.6379,212.0005,212.0101,9822.0
2021-07-16 15:45:00,219.49,219.75,219.39,219.39,14804.0,211.9811,212.2322,211.8846,211.8846,14804.0
2021-07-16 15:50:00,219.41,219.45,219.05,219.2,28034.0,211.9039,211.9425,211.5562,211.7011,28034.0
2021-07-16 15:55:00,219.14,219.36,218.99,219.19,69555.0,211.6431,211.8556,211.4982,211.6914,69555.0
2021-07-19 09:30:00,216.05,216.62,214.61,216.47,40299.0,208.6588,209.2093,207.2681,209.0645,40299.0
2021-07-19 09:35:00,216.22,216.76,216.06,216.76,12968.0,208.823,209.3445,208.6685,209.3445,12968.0
2021-07-19 09:40:00,216.9,216.9,215.4,215.84,11603.0,209.4797,209.4797,208.0311,208.456,11603.0
2021-07-19 09:45:00,215.9,216.47,215.88,216.22,15084.0,208.514,209.0645,208.4946,208.823,15084.0
2021-07-19 09:50:00,216.22,216.64,216.09,216.55,8960.0,208.823,209.2286,208.6975,209.1417,8960.0
2021-07-19 09:55:00,216.61,217.0,216.22,217.0,8252.0,209.1997,209.5763,208.823,209.5763,8252.0
2021-07-19 10:00:00,217.0,217.0,216.18,216.61,9486.0,209.5763,209.5763,208.7844,209.1997,9486.0
2021-07-19 10:05:00,216.52,217.19,216.47,216.51,9566.0,209.1127,209.7598,209.0645,209.1031,9566.0
2021-07-19 10:10:00,216.51,217.22,216.5,217.12,7383.0,209.1031,209.7888,209.0934,209.6922,7383.0
2021-07-19 10:15:00,217.12,217.12,214.98,215.04,8238.0,209.6922,209.6922,207.6254,207.6834,8238.0
2021-07-19 10:20:00,215.04,215.91,214.82,215.7,19914.0,207.6834,208.5236,207.4709,208.3208,19914.0
2021-07-19 10:25:00,215.6,215.99,215.57,215.96,4969.0,208.2242,208.6009,208.1952,208.5719,4969.0
2021-07-19 10:30:00,216.02,216.98,215.94,216.98,9828.0,208.6298,209.557,208.5526,209.557,9828.0
2021-07-19 10:35:00,216.98,217.5,216.67,217.35,8926.0,209.557,210.0592,209.2576,209.9143,8926.0
2021-07-19 10:40:00,217.37,217.73,217.09,217.73,8926.0,209.9337,210.2813,209.6632,210.2813,8926.0
2021-07-19 10:45:00,217.68,217.68,217.45,217.46,7169.0,210.2331,210.2331,210.0109,210.0206,7169.0
2021-07-19 10:50:00,217.4,217.42,216.98,217.15,6435.0,209.9626,209.982,209.557,209.7212,6435.0
2021-07-19 10:55:00,217.2,217.77,216.99,217.62,12501.0,209.7695,210.32,209.5667,210.1751,12501.0
2021-07-19 11:00:00,217.55,218.31,217.39,218.23,20591.0,210.1075,210.8415,209.953,210.7642,20591.0
2021-07-19 11:05:00,218.23,218.24,217.9,217.9,9261.0,210.7642,210.7739,210.4455,210.4455,9261.0
2021-07-19 11:10:00,217.96,218.42,217.96,218.37,10227.0,210.5035,210.9477,210.5035,210.8995,10227.0
2021-07-19 11:15:00,218.45,218.65,218.31,218.37,5713.0,210.9767,211.1699,210.8415,210.8995,5713.0
2021-07-19 11:20:00,218.36,218.36,217.86,217.95,6230.0,210.8898,210.8898,210.4069,210.4938,6230.0
2021-07-19 11:25:00,217.94,218.2,217.89,218.03,11108.0,210.4842,210.7353,210.4359,210.5711,11108.0
2021-07-19 11:30:00,218.03,218.38,217.88,218.38,6221.0,210.5711,210.9091,210.4262,210.9091,6221.0
2021-07-19 11:35:00,218.33,218.58,218.18,218.58,4613.0,210.8608,211.1023,210.716,211.1023,4613.0
2021-07-19 11:40:00,218.56,218.71,218.48,218.64,5636.0,211.083,211.2278,211.0057,211.1602,5636.0
2021-07-19 11:45:00,218.64,219.23,218.64,219.02,8750.0,211.1602,211.73,211.1602,211.5272,8750.0
2021-07-19 11:50:00,219.03,219.09,218.64,218.7,4497.0,211.5369,211.5948,211.1602,211.2182,4497.0
2021-07-19 11:55:00,218.71,219.02,218.7,218.97,4773.0,211.2278,211.5272,211.2182,211.4789,4773.0
2021-07-19 12:00:00,218.9,218.91,218.31,218.35,4633.0,211.4113,211.421,210.8415,210.8801,4633.0
2021-07-19 12:05:00,218.31,218.55,218.18,218.53,4800.0,210.8415,211.0733,210.716,211.054,4800.0
2021-07-19 12:10:00,218.49,218.64,218.26,218.51,5741.0,211.0153,211.1602,210.7932,211.0347,5741.0
2021-07-19 12:15:00,218.61,218.73,218.37,218.38,4164.0,211.1312,211.2471,210.8995,210.9091,4164.0
2021-07-19 12:20:00,218.42,218.63,218.21,218.49,5937.0,210.9477,211.1506,210.7449,211.0153,5937.0
2021-07-19 12:25:00,218.57,218.64,218.07,218.25,4914.0,211.0926,211.1602,210.6097,210.7836,4914.0
2021-07-19 12:30:00,218.16,218.17,217.72,217.75,12770.0,210.6966,210.7063,210.2717,210.3007,12770.0
2021-07-19 12:35:00,217.75,217.9,217.61,217.63,8125.0,210.3007,210.4455,210.1655,210.1848,8125.0
2021-07-19 12:40:00,217.57,217.57,216.93,216.93,4607.0,210.1268,210.1268,209.5087,209.5087,4607.0
2021-07-19 12:45:00,216.95,217.02,216.79,216.96,7247.0,209.528,209.5956,209.3735,209.5377,7247.0
2021-07-19 12:50:00,216.89,217.27,216.76,217.2,9605.0,209.4701,209.8371,209.3445,209.7695,9605.0
2021-07-19 12:55:00,217.14,217.15,216.7,217.05,7509.0,209.7115,209.7212,209.2866,209.6246,7509.0
2021-07-19 13:00:00,216.97,217.86,216.96,217.82,9670.0,209.5473,210.4069,209.5377,210.3683,9670.0
2021-07-19 13:05:00,217.82,217.82,217.52,217.63,21103.0,210.3683,210.3683,210.0785,210.1848,21103.0
2021-07-19 13:10:00,217.59,217.6,217.17,217.3,4904.0,210.1461,210.1558,209.7405,209.8661,4904.0
2021-07-19 13:15:00,217.35,217.54,217.1,217.21,6895.0,209.9143,210.0978,209.6729,209.7791,6895.0
2021-07-19 13:20:00,217.29,217.56,217.08,217.43,6707.0,209.8564,210.1172,209.6536,209.9916,6707.0
2021-07-19 13:25:00,217.26,217.35,217.07,217.08,4750.0,209.8274,209.9143,209.6439,209.6536,4750.0
2021-07-19 13:30:00,217.04,217.1,216.67,216.71,6085.0,209.615,209.6729,209.2576,209.2962,6085.0
2021-07-19 13:35:00,216.86,217.16,216.82,216.93,5629.0,209.4411,209.7308,209.4025,209.5087,5629.0
2021-07-19 13:40:00,216.93,216.99,216.27,216.53,7104.0,209.5087,209.5667,208.8713,209.1224,7104.0
2021-07-19 13:45:00,216.56,216.74,216.33,216.37,4171.0,209.1514,209.3252,208.9292,208.9679,4171.0
2021-07-19 13:50:00,216.38,216.75,216.3,216.74,6604.0,208.9775,209.3349,208.9003,209.3252,6604.0
2021-07-19 13:55:00,216.82,216.91,216.44,216.47,5402.0,209.4025,209.4894,209.0355,209.0645,5402.0
2021-07-19 14:00:00,216.42,217.1,216.31,216.87,9748.0,209.0162,209.6729,208.9099,209.4508,9748.0
2021-07-19 14:05:00,216.9,216.9,216.44,216.44,6840.0,209.4797,209.4797,209.0355,209.0355,6840.0
2021-07-19 14:10:00,216.4,216.46,216.05,216.05,11331.0,208.9968,209.0548,208.6588,208.6588,11331.0
2021-07-19 14:15:00,216.13,216.33,215.96,216.28,14492.0,208.7361,208.9292,208.5719,208.881,14492.0
2021-07-19 14:20:00,216.28,216.66,216.26,216.5,9328.0,208.881,209.248,208.8616,209.0934,9328.0
2021-07-19 14:25:00,216.44,216.7,216.39,216.64,7709.0,209.0355,209.2866,208.9872,209.2286,7709.0
2021-07-19 14:30:00,216.64,216.65,216.2,216.4,6203.0,209.2286,209.2383,208.8037,208.9968,6203.0
2021-07-19 14:35:00,216.43,216.45,215.81,216.09,8154.0,209.0258,209.0451,208.427,208.6975,8154.0
2021-07-19 14:40:00,216.05,216.05,215.9,215.98,8539.0,208.6588,208.6588,208.514,208.5912,8539.0
2021-07-19 14:45:00,215.98,216.31,215.85,216.26,6989.0,208.5912,208.9099,208.4657,208.8616,6989.0
2021-07-19 14:50:00,216.23,216.31,215.88,215.95,6432.0,208.8327,208.9099,208.4946,208.5622,6432.0
2021-07-19 14:55:00,216.01,216.53,216.01,216.53,14111.0,208.6202,209.1224,208.6202,209.1224,14111.0
2021-07-19 15:00:00,216.53,216.55,216.19,216.38,7234.0,209.1224,209.1417,208.794,208.9775,7234.0
2021-07-19 15:05:00,216.38,216.56,216.19,216.56,7972.0,208.9775,209.1514,208.794,209.1514,7972.0
2021-07-19 15:10:00,216.56,216.85,216.41,216.6,9403.0,209.1514,209.4315,209.0065,209.19,9403.0
2021-07-19 15:15:00,216.57,216.65,216.34,216.35,8298.0,209.161,209.2383,208.9389,208.9486,8298.0
2021-07-19 15:20:00,216.4,216.43,216.19,216.33,14221.0,208.9968,209.0258,208.794,208.9292,14221.0
2021-07-19 15:25:00,216.33,216.62,216.3,216.48,11965.0,208.9292,209.2093,208.9003,209.0741,11965.0
2021-07-19 15:30:00,216.48,216.66,216.27,216.34,18925.0,209.0741,209.248,208.8713,208.9389,18925.0
2021-07-19 15:35:00,216.34,217.01,216.26,216.98,19926.0,208.9389,209.586,208.8616,209.557,19926.0
2021-07-19 15:40:00,216.97,217.08,216.73,216.79,13111.0,209.5473,209.6536,209.3156,209.3735,13111.0
2021-07-19 15:45:00,216.82,217.37,216.81,217.22,24084.0,209.4025,209.9337,209.3928,209.7888,24084.0
2021-07-19 15:50:00,217.27,217.63,216.81,217.46,45076.0,209.8371,210.1848,209.3928,210.0206,45076.0
2021-07-19 15:55:00,217.54,218.03,217.09,217.71,108393.0,210.0978,210.5711,209.6632,210.262,108393.0
2021-07-20 09:30:00,239.89,249.58,237.68,243.41,228992.0,231.6832,241.0417,229.5488,235.0828,228992.0
2021-07-20 09:35:00,243.85,244.48,240.7,243.46,100010.0,235.5078,236.1162,232.4655,235.1311,100010.0
2021-07-20 09:40:00,243.19,244.9,240.03,240.15,95244.0,234.8703,236.5218,231.8185,231.9343,95244.0
2021-07-20 09:45:00,240.51,240.89,239.15,240.34,64583.0,232.282,232.649,230.9686,232.1178,64583.0
2021-07-20 09:50:00,240.4,243.75,239.77,243.18,97356.0,232.1758,235.4112,231.5673,234.8607,97356.0
2021-07-20 09:55:00,243.19,243.55,241.66,242.32,60486.0,234.8703,235.218,233.3927,234.0301,60486.0
2021-07-20 10:00:00,242.21,242.99,241.28,242.51,69807.0,233.9239,234.6772,233.0257,234.2136,69807.0
2021-07-20 10:05:00,242.64,243.19,240.84,241.68,39456.0,234.3392,234.8703,232.6007,233.412,39456.0
2021-07-20 10:10:00,241.65,242.04,239.37,239.75,57854.0,233.383,233.7597,231.181,231.548,57854.0
2021-07-20 10:15:00,239.75,242.08,239.4,241.91,45019.0,231.548,233.7983,231.21,233.6341,45019.0
2021-07-20 10:20:00,242.06,244.0,241.8,243.2,59996.0,233.779,235.6526,233.5279,234.88,59996.0
2021-07-20 10:25:00,243.17,245.28,242.8,244.89,79568.0,234.851,236.8888,234.4937,236.5122,79568.0
2021-07-20 10:30:00,244.94,245.77,243.11,243.56,48309.0,236.5605,237.3621,234.7931,235.2277,48309.0
2021-07-20 10:35:00,243.56,244.07,242.99,243.58,71573.0,235.2277,235.7202,234.6772,235.247,71573.0
2021-07-20 10:40:00,243.41,245.17,243.3,244.83,68725.0,235.0828,236.7826,234.9766,236.4542,68725.0
2021-07-20 10:45:00,244.83,244.83,243.01,243.29,50922.0,236.4542,236.4542,234.6965,234.9669,50922.0
2021-07-20 10:50:00,243.33,245.0,243.09,244.61,61370.0,235.0056,236.6184,234.7738,236.2418,61370.0
2021-07-20 10:55:00,244.45,246.8,243.96,246.08,46643.0,236.0872,238.3568,235.614,237.6615,46643.0
2021-07-20 11:00:00,246.13,247.5,245.67,246.38,58969.0,237.7098,239.0329,237.2655,237.9512,58969.0
2021-07-20 11:05:00,246.57,246.57,245.31,245.98,35151.0,238.1347,238.1347,236.9178,237.5649,35151.0
2021-07-20 11:10:00,245.89,247.1,245.51,246.7,44635.0,237.478,238.6466,237.111,238.2603,44635.0
2021-07-20 11:15:00,246.83,247.8,246.83,247.79,65762.0,238.3858,239.3226,238.3858,239.313,65762.0
2021-07-20 11:20:00,247.88,250.36,247.79,249.71,51115.0,239.3999,241.7951,239.313,241.1673,51115.0
2021-07-20 11:25:00,249.5,250.99,249.24,249.7,52096.0,240.9645,242.4035,240.7134,241.1576,52096.0
2021-07-20 11:30:00,249.7,249.75,248.3,248.91,27493.0,241.1576,241.2059,239.8055,240.3947,27493.0
2021-07-20 11:35:00,249.07,249.08,247.32,247.44,31357.0,240.5492,240.5588,238.8591,238.975,31357.0
2021-07-20 11:40:00,247.53,248.16,247.53,247.94,11546.0,239.0619,239.6703,239.0619,239.4578,11546.0
2021-07-20 11:45:00,248.02,248.86,247.74,247.74,34146.0,239.5351,240.3464,239.2647,239.2647,34146.0
2021-07-20 11:50:00,247.97,248.32,247.93,248.25,52846.0,239.4868,239.8248,239.4482,239.7572,52846.0
2021-07-20 11:55:00,248.34,249.77,248.15,248.97,37261.0,239.8442,241.2252,239.6607,240.4526,37261.0
2021-07-20 12:00:00,249.01,249.21,248.28,249.11,56480.0,240.4912,240.6844,239.7862,240.5878,56480.0
2021-07-20 12:05:00,249.01,249.32,248.51,249.04,46551.0,240.4912,240.7906,240.0083,240.5202,46551.0
2021-07-20 12:10:00,249.11,250.89,249.04,250.16,40214.0,240.5878,242.3069,240.5202,241.6019,40214.0
2021-07-20 12:15:00,250.16,250.17,249.04,249.29,21634.0,241.6019,241.6116,240.5202,240.7617,21634.0
2021-07-20 12:20:00,249.2,250.46,249.14,250.46,29785.0,240.6747,241.8916,240.6168,241.8916,29785.0
2021-07-20 12:25:00,250.62,250.77,250.03,250.37,20819.0,242.0462,242.191,241.4763,241.8047,20819.0
2021-07-20 12:30:00,250.35,250.44,249.93,250.01,23346.0,241.7854,241.8723,241.3798,241.457,23346.0
2021-07-20 12:35:00,250.08,250.31,249.57,249.57,23946.0,241.5246,241.7468,241.0321,241.0321,23946.0
2021-07-20 12:40:00,249.48,250.12,248.95,250.12,21249.0,240.9452,241.5633,240.4333,241.5633,21249.0
2021-07-20 12:45:00,250.1,250.59,249.79,250.36,19769.0,241.544,242.0172,241.2446,241.7951,19769.0
2021-07-20 12:50:00,250.48,251.89,250.23,251.81,24068.0,241.911,243.2727,241.6695,243.1955,24068.0
2021-07-20 12:55:00,251.98,252.0,250.23,250.35,27975.0,243.3596,243.379,241.6695,241.7854,27975.0
2021-07-20 13:00:00,250.29,250.53,249.39,249.42,19950.0,241.7275,241.9592,240.8582,240.8872,19950.0
2021-07-20 13:05:00,249.42,249.65,248.47,248.92,27395.0,240.8872,241.1093,239.9697,240.4043,27395.0
2021-07-20 13:10:00,248.88,250.04,248.74,249.87,16482.0,240.3657,241.486,240.2305,241.3218,16482.0
2021-07-20 13:15:00,249.87,250.33,249.76,249.88,18482.0,241.3218,241.7661,241.2156,241.3315,18482.0
2021-07-20 13:20:00,249.81,250.41,249.81,250.15,19932.0,241.2639,241.8433,241.2639,241.5922,19932.0
2021-07-20 13:25:00,250.29,250.29,248.91,249.4,22439.0,241.7275,241.7275,240.3947,240.8679,22439.0
2021-07-20 13:30:00,249.55,249.82,249.24,249.77,18623.0,241.0128,241.2735,240.7134,241.2252,18623.0
2021-07-20 13:35:00,249.74,250.39,249.7,250.12,20603.0,241.1963,241.824,241.1576,241.5633,20603.0
2021-07-20 13:40:00,250.13,250.21,249.7,249.77,25119.0,241.5729,241.6502,241.1576,241.2252,25119.0
2021-07-20 13:45:00,249.59,250.19,249.58,249.94,27313.0,241.0514,241.6309,241.0417,241.3894,27313.0
2021-07-20 13:50:00,249.93,250.07,249.33,249.74,14697.0,241.3798,241.515,240.8003,241.1963,14697.0
2021-07-20 13:55:00,249.61,249.9,249.57,249.71,15073.0,241.0707,241.3508,241.0321,241.1673,15073.0
2021-07-20 14:00:00,249.78,250.37,249.54,249.55,47352.0,241.2349,241.8047,241.0031,241.0128,47352.0
2021-07-20 14:05:00,249.52,249.79,249.14,249.19,18597.0,240.9838,241.2446,240.6168,240.6651,18597.0
2021-07-20 14:10:00,249.23,249.6,249.22,249.5,17589.0,240.7037,241.0611,240.6941,240.9645,17589.0
2021-07-20 14:15:00,249.49,249.84,249.3,249.3,23110.0,240.9548,241.2928,240.7713,240.7713,23110.0
2021-07-20 14:20:00,249.35,249.46,249.02,249.39,21804.0,240.8196,240.9258,240.5009,240.8582,21804.0
2021-07-20 14:25:00,249.39,249.39,248.68,249.17,18861.0,240.8582,240.8582,240.1725,240.6458,18861.0
2021-07-20 14:30:00,249.22,249.61,249.15,249.22,23550.0,240.6941,241.0707,240.6265,240.6941,23550.0
2021-07-20 14:35:00,249.29,249.42,249.1,249.31,64347.0,240.7617,240.8872,240.5782,240.781,64347.0
2021-07-20 14:40:00,249.28,249.55,248.88,248.98,21211.0,240.752,241.0128,240.3657,240.4623,21211.0
2021-07-20 14:45:00,248.96,248.96,248.13,248.57,25753.0,240.443,240.443,239.6413,240.0663,25753.0
2021-07-20 14:50:00,248.58,249.02,248.58,248.88,17213.0,240.076,240.5009,240.076,240.3657,17213.0
2021-07-20 14:55:00,248.81,248.81,248.2,248.24,21561.0,240.2981,240.2981,239.709,239.7476,21561.0
2021-07-20 15:00:00,248.29,248.39,247.42,247.58,29874.0,239.7959,239.8925,238.9556,239.1102,29874.0
2021-07-20 15:05:00,247.71,248.32,247.64,248.27,24497.0,239.2357,239.8248,239.1681,239.7766,24497.0
2021-07-20 15:10:00,248.36,248.6,248.28,248.51,19420.0,239.8635,240.0953,239.7862,240.0083,19420.0
2021-07-20 15:15:00,248.57,249.47,248.54,249.25,23220.0,240.0663,240.9355,240.0373,240.723,23220.0
2021-07-20 15:20:00,249.3,249.44,248.84,249.43,20819.0,240.7713,240.9065,240.3271,240.8969,20819.0
2021-07-20 15:25:00,249.44,249.68,249.12,249.24,20329.0,240.9065,241.1383,240.5975,240.7134,20329.0
2021-07-20 15:30:00,249.26,249.33,248.68,248.68,36167.0,240.7327,240.8003,240.1725,240.1725,36167.0
2021-07-20 15:35:00,248.76,249.66,248.75,249.62,33447.0,240.2498,241.119,240.2401,241.0804,33447.0
2021-07-20 15:40:00,249.53,249.82,249.23,249.51,28155.0,240.9935,241.2735,240.7037,240.9741,28155.0
2021-07-20 15:45:00,249.54,249.75,249.36,249.67,39515.0,241.0031,241.2059,240.8293,241.1287,39515.0
2021-07-20 15:50:00,249.79,250.4,249.24,250.02,63150.0,241.2446,241.8337,240.7134,241.4667,63150.0
2021-07-20 15:55:00,249.88,249.96,248.75,248.85,145472.0,241.3315,241.4087,240.2401,240.3367,145472.0
2021-07-21 09:30:00,250.99,252.49,250.99,251.92,57678.0,242.4035,243.8522,242.4035,243.3017,57678.0
2021-07-21 09:35:00,252.01,254.45,252.01,254.14,45564.0,243.3886,245.7451,243.3886,245.4457,45564.0
2021-07-21 09:40:00,254.04,254.15,251.3,251.51,62614.0,245.3492,245.4554,242.7029,242.9057,62614.0
2021-07-21 09:45:00,251.64,252.51,251.12,251.66,15931.0,243.0313,243.8715,242.5291,243.0506,15931.0
2021-07-21 09:50:00,252.18,252.39,250.34,250.49,29174.0,243.5528,243.7556,241.7757,241.9206,29174.0
2021-07-21 09:55:00,250.49,251.9,250.48,251.61,119081.0,241.9206,243.2824,241.911,243.0023,119081.0
2021-07-21 10:00:00,251.56,252.27,251.11,252.18,28987.0,242.954,243.6397,242.5194,243.5528,28987.0
2021-07-21 10:05:00,252.26,253.4,252.07,253.31,29161.0,243.6301,244.7311,243.4466,244.6441,29161.0
2021-07-21 10:10:00,253.31,253.52,252.96,253.51,19301.0,244.6441,244.847,244.3061,244.8373,19301.0
2021-07-21 10:15:00,253.52,253.6,252.25,252.5,22398.0,244.847,244.9242,243.6204,243.8618,22398.0
2021-07-21 10:20:00,252.5,252.5,250.2,250.83,41060.0,243.8618,243.8618,241.6405,242.249,41060.0
2021-07-21 10:25:00,250.73,250.73,250.02,250.3,13215.0,242.1524,242.1524,241.4667,241.7371,13215.0
2021-07-21 10:30:00,250.28,251.8,250.28,251.61,14204.0,241.7178,243.1858,241.7178,243.0023,14204.0
2021-07-21 10:35:00,251.62,252.39,251.46,252.07,15203.0,243.012,243.7556,242.8574,243.4466,15203.0
2021-07-21 10:40:00,252.11,252.18,251.8,252.01,14108.0,243.4852,243.5528,243.1858,243.3886,14108.0
2021-07-21 10:45:00,252.0,252.37,251.81,252.01,14518.0,243.379,243.7363,243.1955,243.3886,14518.0
2021-07-21 10:50:00,252.06,253.07,252.06,252.91,14763.0,243.4369,244.4123,243.4369,244.2578,14763.0
2021-07-21 10:55:00,252.91,253.27,252.58,252.58,23596.0,244.2578,244.6055,243.9391,243.9391,23596.0
2021-07-21 11:00:00,252.65,252.7,251.94,252.36,16213.0,244.0067,244.055,243.321,243.7266,16213.0
2021-07-21 11:05:00,252.43,252.63,252.0,252.14,26027.0,243.7942,243.9874,243.379,243.5142,26027.0
2021-07-21 11:10:00,251.96,252.06,251.35,251.4,7926.0,243.3403,243.4369,242.7512,242.7995,7926.0
2021-07-21 11:15:00,251.29,251.49,250.59,250.94,11528.0,242.6932,242.8864,242.0172,242.3552,11528.0
2021-07-21 11:20:00,251.04,251.49,250.83,251.49,6630.0,242.4518,242.8864,242.249,242.8864,6630.0
2021-07-21 11:25:00,251.49,251.71,251.26,251.49,7155.0,242.8864,243.0989,242.6643,242.8864,7155.0
2021-07-21 11:30:00,251.49,252.46,251.38,252.46,6724.0,242.8864,243.8232,242.7802,243.8232,6724.0
2021-07-21 11:35:00,252.45,252.92,252.37,252.62,7025.0,243.8136,244.2675,243.7363,243.9777,7025.0
2021-07-21 11:40:00,252.64,253.41,252.55,252.76,30504.0,243.9971,244.7407,243.9101,244.113,30504.0
2021-07-21 11:45:00,252.79,253.29,252.76,252.92,12384.0,244.1419,244.6248,244.113,244.2675,12384.0
2021-07-21 11:50:00,252.92,253.83,252.76,253.4,11346.0,244.2675,245.1463,244.113,244.7311,11346.0
2021-07-21 11:55:00,253.43,253.43,252.9,253.23,18288.0,244.76,244.76,244.2482,244.5669,18288.0
2021-07-21 12:00:00,253.23,253.33,252.88,252.92,11438.0,244.5669,244.6635,244.2288,244.2675,11438.0
2021-07-21 12:05:00,252.94,253.25,252.89,253.21,9589.0,244.2868,244.5862,244.2385,244.5476,9589.0
2021-07-21 12:10:00,253.21,253.26,252.33,252.33,12288.0,244.5476,244.5958,243.6977,243.6977,12288.0
2021-07-21 12:15:00,252.38,252.44,251.94,251.99,9847.0,243.746,243.8039,243.321,243.3693,9847.0
2021-07-21 12:20:00,251.99,252.01,251.64,251.95,8809.0,243.3693,243.3886,243.0313,243.3307,8809.0
2021-07-21 12:25:00,251.85,251.91,251.48,251.57,6822.0,243.2341,243.292,242.8767,242.9637,6822.0
2021-07-21 12:30:00,251.64,252.28,251.64,252.15,7397.0,243.0313,243.6494,243.0313,243.5238,7397.0
2021-07-21 12:35:00,252.26,252.47,252.03,252.45,8970.0,243.6301,243.8329,243.4079,243.8136,8970.0
2021-07-21 12:40:00,252.35,252.8,252.28,252.77,11590.0,243.717,244.1516,243.6494,244.1226,11590.0
2021-07-21 12:45:00,252.71,252.71,252.31,252.47,9886.0,244.0647,244.0647,243.6783,243.8329,9886.0
2021-07-21 12:50:00,252.47,252.47,251.73,252.1,10964.0,243.8329,243.8329,243.1182,243.4755,10964.0
2021-07-21 12:55:00,252.0,252.02,251.42,251.48,14423.0,243.379,243.3983,242.8188,242.8767,14423.0
2021-07-21 13:00:00,251.51,251.95,251.51,251.86,8821.0,242.9057,243.3307,242.9057,243.2437,8821.0
2021-07-21 13:05:00,251.84,251.97,250.68,250.91,14334.0,243.2244,243.35,242.1041,242.3262,14334.0
2021-07-21 13:10:00,251.06,251.18,250.87,250.94,10984.0,242.4711,242.587,242.2876,242.3552,10984.0
2021-07-21 13:15:00,250.99,251.09,250.23,250.39,12702.0,242.4035,242.5001,241.6695,241.824,12702.0
2021-07-21 13:20:00,250.38,250.4,249.4,249.83,15760.0,241.8144,241.8337,240.8679,241.2832,15760.0
2021-07-21 13:25:00,249.96,250.14,249.91,249.94,4906.0,241.4087,241.5826,241.3605,241.3894,4906.0
2021-07-21 13:30:00,249.94,250.67,249.94,250.46,15669.0,241.3894,242.0945,241.3894,241.8916,15669.0
2021-07-21 13:35:00,250.47,250.47,249.92,250.18,9309.0,241.9013,241.9013,241.3701,241.6212,9309.0
2021-07-21 13:40:00,250.2,250.44,250.03,250.04,13424.0,241.6405,241.8723,241.4763,241.486,13424.0
2021-07-21 13:45:00,250.09,250.17,249.76,249.98,16775.0,241.5343,241.6116,241.2156,241.4281,16775.0
2021-07-21 13:50:00,249.98,250.28,249.86,250.23,13658.0,241.4281,241.7178,241.3122,241.6695,13658.0
2021-07-21 13:55:00,250.18,250.18,249.93,250.09,11239.0,241.6212,241.6212,241.3798,241.5343,11239.0
2021-07-21 14:00:00,250.09,250.18,249.88,250.18,16224.0,241.5343,241.6212,241.3315,241.6212,16224.0
2021-07-21 14:05:00,250.19,250.28,249.77,250.02,12802.0,241.6309,241.7178,241.2252,241.4667,12802.0
2021-07-21 14:10:00,250.03,250.03,249.77,249.96,9508.0,241.4763,241.4763,241.2252,241.4087,9508.0
2021-07-21 14:15:00,250.0,250.08,249.76,249.8,12898.0,241.4474,241.5246,241.2156,241.2542,12898.0
2021-07-21 14:20:00,249.73,249.76,249.11,249.45,14590.0,241.1866,241.2156,240.5878,240.9162,14590.0
2021-07-21 14:25:00,249.38,249.89,249.38,249.88,9155.0,240.8486,241.3411,240.8486,241.3315,9155.0
2021-07-21 14:30:00,249.83,249.83,249.53,249.57,9239.0,241.2832,241.2832,240.9935,241.0321,9239.0
2021-07-21 14:35:00,249.58,249.86,249.54,249.69,19719.0,241.0417,241.3122,241.0031,241.148,19719.0
2021-07-21 14:40:00,249.66,249.85,249.55,249.7,14594.0,241.119,241.3025,241.0128,241.1576,14594.0
2021-07-21 14:45:00,249.7,249.82,249.38,249.66,15076.0,241.1576,241.2735,240.8486,241.119,15076.0
2021-07-21 14:50:00,249.67,249.76,249.55,249.63,11594.0,241.1287,241.2156,241.0128,241.09,11594.0
2021-07-21 14:55:00,249.63,249.64,249.39,249.54,21209.0,241.09,241.0997,240.8582,241.0031,21209.0
2021-07-21 15:00:00,249.56,249.59,249.39,249.49,21786.0,241.0224,241.0514,240.8582,240.9548,21786.0
2021-07-21 15:05:00,249.49,249.51,248.88,248.88,27003.0,240.9548,240.9741,240.3657,240.3657,27003.0
2021-07-21 15:10:00,248.96,249.02,248.31,248.53,19238.0,240.443,240.5009,239.8152,240.0277,19238.0
2021-07-21 15:15:00,248.42,249.14,248.42,248.99,20034.0,239.9214,240.6168,239.9214,240.4719,20034.0
2021-07-21 15:20:00,248.89,249.06,248.84,248.91,25254.0,240.3753,240.5395,240.3271,240.3947,25254.0
2021-07-21 15:25:00,248.92,249.07,248.47,249.03,28218.0,240.4043,240.5492,239.9697,240.5106,28218.0
2021-07-21 15:30:00,249.03,249.24,248.92,249.15,26172.0,240.5106,240.7134,240.4043,240.6265,26172.0
2021-07-21 15:35:00,249.15,249.46,248.94,249.26,19594.0,240.6265,240.9258,240.4236,240.7327,19594.0
2021-07-21 15:40:00,249.32,249.37,249.08,249.17,22930.0,240.7906,240.8389,240.5588,240.6458,22930.0
2021-07-21 15:45:00,249.15,249.24,248.69,248.84,32293.0,240.6265,240.7134,240.1822,240.3271,32293.0
2021-07-21 15:50:00,248.85,249.44,248.56,249.32,49909.0,240.3367,240.9065,240.0566,240.7906,49909.0
2021-07-21 15:55:00,249.31,249.5,249.12,249.13,129243.0,240.781,240.9645,240.5975,240.6071,129243.0
2021-07-22 09:30:00,249.41,250.0,248.65,248.9,49137.0,240.8776,241.4474,240.1436,240.385,49137.0
2021-07-22 09:35:00,249.01,249.01,248.05,248.28,5019.0,240.4912,240.4912,239.5641,239.7862,5019.0
2021-07-22 09:40:00,248.55,248.89,247.81,248.11,11024.0,240.047,240.3753,239.3323,239.622,11024.0
2021-07-22 09:45:00,248.09,248.2,247.01,247.02,7312.0,239.6027,239.709,238.5597,238.5693,7312.0
2021-07-22 09:50:00,247.08,247.46,246.52,246.92,9685.0,238.6273,238.9943,238.0864,238.4727,9685.0
2021-07-22 09:55:00,246.78,247.15,246.26,246.91,6050.0,238.3375,238.6949,237.8353,238.4631,6050.0
2021-07-22 10:00:00,247.18,247.42,246.71,247.31,12629.0,238.7238,238.9556,238.2699,238.8494,12629.0
2021-07-22 10:05:00,247.3,248.3,247.3,248.1,160085.0,238.8397,239.8055,238.8397,239.6124,160085.0
2021-07-22 10:10:00,248.19,248.37,247.8,247.83,20561.0,239.6993,239.8731,239.3226,239.3516,20561.0
2021-07-22 10:15:00,247.86,248.23,247.82,248.17,9762.0,239.3806,239.7379,239.342,239.68,9762.0
2021-07-22 10:20:00,248.26,248.45,248.01,248.08,10858.0,239.7669,239.9504,239.5255,239.5931,10858.0
2021-07-22 10:25:00,248.17,248.22,247.86,248.09,5535.0,239.68,239.7283,239.3806,239.6027,5535.0
2021-07-22 10:30:00,248.22,248.52,248.21,248.47,10004.0,239.7283,240.018,239.7186,239.9697,10004.0
2021-07-22 10:35:00,248.6,248.82,248.34,248.5,20386.0,240.0953,240.3077,239.8442,239.9987,20386.0
2021-07-22 10:40:00,248.49,249.09,248.39,248.82,14946.0,239.989,240.5685,239.8925,240.3077,14946.0
2021-07-22 10:45:00,248.82,248.96,248.6,248.8,8536.0,240.3077,240.443,240.0953,240.2884,8536.0
2021-07-22 10:50:00,248.8,248.91,248.54,248.72,8333.0,240.2884,240.3947,240.0373,240.2112,8333.0
2021-07-22 10:55:00,248.77,248.86,248.55,248.64,9312.0,240.2595,240.3464,240.047,240.1339,9312.0
2021-07-22 11:00:00,248.71,248.76,248.57,248.7,7911.0,240.2015,240.2498,240.0663,240.1918,7911.0
2021-07-22 11:05:00,248.64,248.77,248.44,248.5,7050.0,240.1339,240.2595,239.9407,239.9987,7050.0
2021-07-22 11:10:00,248.64,248.81,248.6,248.67,5175.0,240.1339,240.2981,240.0953,240.1629,5175.0
2021-07-22 11:15:00,248.74,248.82,248.55,248.64,13078.0,240.2305,240.3077,240.047,240.1339,13078.0
2021-07-22 11:20:00,248.55,248.55,248.27,248.39,9068.0,240.047,240.047,239.7766,239.8925,9068.0
2021-07-22 11:25:00,248.27,248.31,247.71,247.95,6214.0,239.7766,239.8152,239.2357,239.4675,6214.0
2021-07-22 11:30:00,247.94,248.02,247.68,247.68,2134.0,239.4578,239.5351,239.2067,239.2067,2134.0
2021-07-22 11:35:00,247.7,247.7,247.33,247.33,4373.0,239.2261,239.2261,238.8687,238.8687,4373.0
2021-07-22 11:40:00,247.24,247.29,246.83,246.93,12249.0,238.7818,238.8301,238.3858,238.4824,12249.0
2021-07-22 11:45:00,246.92,247.34,246.87,247.31,15176.0,238.4727,238.8784,238.4245,238.8494,15176.0
2021-07-22 11:50:00,247.3,247.59,247.23,247.26,7491.0,238.8397,239.1198,238.7721,238.8011,7491.0
2021-07-22 11:55:00,247.25,247.32,247.2,247.25,6584.0,238.7915,238.8591,238.7432,238.7915,6584.0
2021-07-22 12:00:00,247.16,247.16,246.11,246.34,24252.0,238.7045,238.7045,237.6905,237.9126,24252.0
2021-07-22 12:05:00,246.31,246.53,246.22,246.29,10471.0,237.8836,238.0961,237.7967,237.8643,10471.0
2021-07-22 12:10:00,246.25,246.25,245.73,246.11,21573.0,237.8257,237.8257,237.3235,237.6905,21573.0
2021-07-22 12:15:00,246.1,246.43,246.1,246.27,10054.0,237.6808,237.9995,237.6808,237.845,10054.0
2021-07-22 12:20:00,246.19,246.35,246.04,246.11,8906.0,237.7677,237.9222,237.6228,237.6905,8906.0
2021-07-22 12:25:00,246.11,246.3,245.91,246.19,17516.0,237.6905,237.874,237.4973,237.7677,17516.0
2021-07-22 12:30:00,246.2,246.24,245.96,246.16,7035.0,237.7774,237.816,237.5456,237.7387,7035.0
2021-07-22 12:35:00,246.18,246.3,246.07,246.14,11398.0,237.7581,237.874,237.6518,237.7194,11398.0
2021-07-22 12:40:00,246.19,246.66,246.13,246.62,6431.0,237.7677,238.2216,237.7098,238.183,6431.0
2021-07-22 12:45:00,246.61,246.98,246.45,246.89,3967.0,238.1733,238.5307,238.0188,238.4438,3967.0
2021-07-22 12:50:00,246.89,247.27,246.84,247.26,7306.0,238.4438,238.8108,238.3955,238.8011,7306.0
2021-07-22 12:55:00,247.3,247.86,247.29,247.86,5947.0,238.8397,239.3806,238.8301,239.3806,5947.0
2021-07-22 13:00:00,247.73,247.91,247.41,247.58,10517.0,239.255,239.4289,238.946,239.1102,10517.0
2021-07-22 13:05:00,247.68,247.72,247.34,247.42,8920.0,239.2067,239.2454,238.8784,238.9556,8920.0
2021-07-22 13:10:00,247.42,247.5,247.22,247.38,10985.0,238.9556,239.0329,238.7625,238.917,10985.0
2021-07-22 13:15:00,247.36,247.36,247.02,247.2,7917.0,238.8977,238.8977,238.5693,238.7432,7917.0
2021-07-22 13:20:00,247.2,247.41,247.05,247.39,10120.0,238.7432,238.946,238.5983,238.9267,10120.0
2021-07-22 13:25:00,247.39,247.42,247.29,247.37,10461.0,238.9267,238.9556,238.8301,238.9073,10461.0
2021-07-22 13:30:00,247.29,247.42,247.28,247.4,5444.0,238.8301,238.9556,238.8204,238.9363,5444.0
2021-07-22 13:35:00,247.35,247.44,247.29,247.31,4530.0,238.888,238.975,238.8301,238.8494,4530.0
2021-07-22 13:40:00,247.25,247.37,247.12,247.28,9405.0,238.7915,238.9073,238.6659,238.8204,9405.0
2021-07-22 13:45:00,247.27,247.38,246.85,246.93,9546.0,238.8108,238.917,238.4051,238.4824,9546.0
2021-07-22 13:50:00,246.99,247.42,246.98,247.17,6511.0,238.5403,238.9556,238.5307,238.7142,6511.0
2021-07-22 13:55:00,247.27,247.38,247.17,247.3,9984.0,238.8108,238.917,238.7142,238.8397,9984.0
2021-07-22 14:00:00,247.27,247.35,247.2,247.24,8838.0,238.8108,238.888,238.7432,238.7818,8838.0
2021-07-22 14:05:00,247.26,247.35,247.09,247.29,15157.0,238.8011,238.888,238.6369,238.8301,15157.0
2021-07-22 14:10:00,247.27,247.32,247.22,247.26,15886.0,238.8108,238.8591,238.7625,238.8011,15886.0
2021-07-22 14:15:00,247.25,247.32,247.13,247.15,24570.0,238.7915,238.8591,238.6756,238.6949,24570.0
2021-07-22 14:20:00,247.1,247.33,247.1,247.2,22867.0,238.6466,238.8687,238.6466,238.7432,22867.0
2021-07-22 14:25:00,247.2,247.25,247.03,247.21,10900.0,238.7432,238.7915,238.579,238.7528,10900.0
2021-07-22 14:30:00,247.21,247.23,247.13,247.16,15708.0,238.7528,238.7721,238.6756,238.7045,15708.0
2021-07-22 14:35:00,247.19,247.23,247.09,247.17,12966.0,238.7335,238.7721,238.6369,238.7142,12966.0
2021-07-22 14:40:00,247.21,247.22,247.01,247.09,15456.0,238.7528,238.7625,238.5597,238.6369,15456.0
2021-07-22 14:45:00,247.08,247.23,247.07,247.14,19586.0,238.6273,238.7721,238.6176,238.6852,19586.0
2021-07-22 14:50:00,247.2,247.23,247.1,247.2,14047.0,238.7432,238.7721,238.6466,238.7432,14047.0
2021-07-22 14:55:00,247.2,247.22,246.93,246.93,24237.0,238.7432,238.7625,238.4824,238.4824,24237.0
2021-07-22 15:00:00,246.95,246.99,246.71,246.8,12095.0,238.5017,238.5403,238.2699,238.3568,12095.0
2021-07-22 15:05:00,246.8,246.91,246.71,246.91,10940.0,238.3568,238.4631,238.2699,238.4631,10940.0
2021-07-22 15:10:00,246.97,247.17,246.86,247.07,13406.0,238.521,238.7142,238.4148,238.6176,13406.0
2021-07-22 15:15:00,247.06,247.2,246.96,247.12,11665.0,238.608,238.7432,238.5114,238.6659,11665.0
2021-07-22 15:20:00,247.11,247.15,246.98,247.14,11104.0,238.6562,238.6949,238.5307,238.6852,11104.0
2021-07-22 15:25:00,247.16,247.26,247.07,247.19,11991.0,238.7045,238.8011,238.6176,238.7335,11991.0
2021-07-22 15:30:00,247.22,247.28,247.06,247.21,11949.0,238.7625,238.8204,238.608,238.7528,11949.0
2021-07-22 15:35:00,247.21,247.32,247.17,247.24,14767.0,238.7528,238.8591,238.7142,238.7818,14767.0
2021-07-22 15:40:00,247.25,247.35,247.15,247.34,14976.0,238.7915,238.888,238.6949,238.8784,14976.0
2021-07-22 15:45:00,247.34,247.67,247.34,247.53,17520.0,238.8784,239.1971,238.8784,239.0619,17520.0
2021-07-22 15:50:00,247.57,247.96,246.94,246.96,40370.0,239.1005,239.4772,238.4921,238.5114,40370.0
2021-07-22 15:55:00,247.05,247.31,246.44,246.78,82012.0,238.5983,238.8494,238.0092,238.3375,82012.0
2021-07-23 09:30:00,248.71,249.39,248.03,249.28,28126.0,240.2015,240.8582,239.5448,240.752,28126.0
2021-07-23 09:35:00,249.28,249.5,248.66,248.66,16435.0,240.752,240.9645,240.1532,240.1532,16435.0
2021-07-23 09:40:00,248.72,248.72,246.8,246.86,8765.0,240.2112,240.2112,238.3568,238.4148,8765.0
2021-07-23 09:45:00,246.87,248.26,246.53,247.47,16361.0,238.4245,239.7669,238.0961,239.0039,16361.0
2021-07-23 09:50:00,247.47,247.76,247.46,247.61,3959.0,239.0039,239.284,238.9943,239.1391,3959.0
2021-07-23 09:55:00,247.6,247.63,246.94,247.56,10120.0,239.1295,239.1585,238.4921,239.0908,10120.0
2021-07-23 10:00:00,247.53,247.86,247.47,247.56,8192.0,239.0619,239.3806,239.0039,239.0908,8192.0
2021-07-23 10:05:00,247.64,247.87,247.45,247.55,10264.0,239.1681,239.3902,238.9846,239.0812,10264.0
2021-07-23 10:10:00,247.7,248.19,247.69,248.16,8507.0,239.2261,239.6993,239.2164,239.6703,8507.0
2021-07-23 10:15:00,248.18,248.2,246.58,246.58,11975.0,239.6896,239.709,238.1444,238.1444,11975.0
2021-07-23 10:20:00,246.56,247.0,246.35,246.46,9616.0,238.1251,238.55,237.9222,238.0285,9616.0
2021-07-23 10:25:00,246.47,246.88,246.43,246.86,5354.0,238.0381,238.4341,237.9995,238.4148,5354.0
2021-07-23 10:30:00,247.02,247.37,246.93,247.37,15502.0,238.5693,238.9073,238.4824,238.9073,15502.0
2021-07-23 10:35:00,247.4,247.89,247.38,247.64,14959.0,238.9363,239.4096,238.917,239.1681,14959.0
2021-07-23 10:40:00,247.64,248.05,247.49,247.52,4540.0,239.1681,239.5641,239.0232,239.0522,4540.0
2021-07-23 10:45:00,247.64,247.83,247.18,247.33,18786.0,239.1681,239.3516,238.7238,238.8687,18786.0
2021-07-23 10:50:00,247.2,247.55,246.97,247.46,54693.0,238.7432,239.0812,238.521,238.9943,54693.0
2021-07-23 10:55:00,247.47,248.27,247.43,248.17,20968.0,239.0039,239.7766,238.9653,239.68,20968.0
2021-07-23 11:00:00,248.25,248.73,247.79,248.5,13102.0,239.7572,240.2208,239.313,239.9987,13102.0
2021-07-23 11:05:00,248.52,248.62,248.45,248.45,7108.0,240.018,240.1146,239.9504,239.9504,7108.0
2021-07-23 11:10:00,248.53,248.53,247.98,248.16,5870.0,240.0277,240.0277,239.4965,239.6703,5870.0
2021-07-23 11:15:00,248.18,248.26,247.87,247.87,6262.0,239.6896,239.7669,239.3902,239.3902,6262.0
2021-07-23 11:20:00,247.93,248.09,247.79,247.85,10904.0,239.4482,239.6027,239.313,239.3709,10904.0
2021-07-23 11:25:00,247.85,248.06,247.73,247.96,8439.0,239.3709,239.5737,239.255,239.4772,8439.0
2021-07-23 11:30:00,247.96,248.5,247.9,247.91,5350.0,239.4772,239.9987,239.4192,239.4289,5350.0
2021-07-23 11:35:00,248.03,248.2,247.81,248.14,10227.0,239.5448,239.709,239.3323,239.651,10227.0
2021-07-23 11:40:00,248.14,248.18,247.9,247.94,11769.0,239.651,239.6896,239.4192,239.4578,11769.0
2021-07-23 11:45:00,247.94,248.42,247.89,248.38,7584.0,239.4578,239.9214,239.4096,239.8828,7584.0
2021-07-23 11:50:00,248.34,248.35,248.18,248.21,3105.0,239.8442,239.8538,239.6896,239.7186,3105.0
2021-07-23 11:55:00,248.27,248.3,247.68,248.02,16098.0,239.7766,239.8055,239.2067,239.5351,16098.0
2021-07-23 12:00:00,248.06,248.53,248.06,248.4,5744.0,239.5737,240.0277,239.5737,239.9021,5744.0
2021-07-23 12:05:00,248.46,248.58,248.38,248.42,5129.0,239.9601,240.076,239.8828,239.9214,5129.0
2021-07-23 12:10:00,248.41,248.8,248.4,248.7,5811.0,239.9118,240.2884,239.9021,240.1918,5811.0
2021-07-23 12:15:00,248.7,248.81,248.28,248.28,7045.0,240.1918,240.2981,239.7862,239.7862,7045.0
2021-07-23 12:20:00,248.3,248.65,248.28,248.57,13443.0,239.8055,240.1436,239.7862,240.0663,13443.0
2021-07-23 12:25:00,248.54,248.9,248.51,248.9,5575.0,240.0373,240.385,240.0083,240.385,5575.0
2021-07-23 12:30:00,248.91,249.08,248.78,248.89,6173.0,240.3947,240.5588,240.2691,240.3753,6173.0
2021-07-23 12:35:00,248.77,249.38,248.75,249.38,8229.0,240.2595,240.8486,240.2401,240.8486,8229.0
2021-07-23 12:40:00,249.34,249.99,249.25,249.5,19930.0,240.81,241.4377,240.723,240.9645,19930.0
2021-07-23 12:45:00,249.5,249.79,249.37,249.69,15907.0,240.9645,241.2446,240.8389,241.148,15907.0
2021-07-23 12:50:00,249.59,249.76,249.57,249.7,5310.0,241.0514,241.2156,241.0321,241.1576,5310.0
2021-07-23 12:55:00,249.74,250.08,249.74,249.99,15055.0,241.1963,241.5246,241.1963,241.4377,15055.0
2021-07-23 13:00:00,249.97,250.33,249.96,250.31,5930.0,241.4184,241.7661,241.4087,241.7468,5930.0
2021-07-23 13:05:00,250.34,250.34,249.67,249.76,9403.0,241.7757,241.7757,241.1287,241.2156,9403.0
2021-07-23 13:10:00,249.76,249.76,249.5,249.56,9641.0,241.2156,241.2156,240.9645,241.0224,9641.0
2021-07-23 13:15:00,249.51,249.51,249.05,249.13,7847.0,240.9741,240.9741,240.5299,240.6071,7847.0
2021-07-23 13:20:00,249.17,249.17,248.85,249.02,4764.0,240.6458,240.6458,240.3367,240.5009,4764.0
2021-07-23 13:25:00,248.95,249.88,248.94,249.88,20162.0,240.4333,241.3315,240.4236,241.3315,20162.0
2021-07-23 13:30:00,249.71,250.22,249.66,250.0,23375.0,241.1673,241.6598,241.119,241.4474,23375.0
2021-07-23 13:35:00,250.0,250.08,249.88,249.95,5612.0,241.4474,241.5246,241.3315,241.3991,5612.0
2021-07-23 13:40:00,249.98,250.01,249.59,249.59,4903.0,241.4281,241.457,241.0514,241.0514,4903.0
2021-07-23 13:45:00,249.58,249.58,249.15,249.48,6635.0,241.0417,241.0417,240.6265,240.9452,6635.0
2021-07-23 13:50:00,249.48,249.52,249.27,249.33,11785.0,240.9452,240.9838,240.7423,240.8003,11785.0
2021-07-23 13:55:00,249.36,249.61,249.21,249.61,6376.0,240.8293,241.0707,240.6844,241.0707,6376.0
2021-07-23 14:00:00,249.61,249.61,249.17,249.33,5344.0,241.0707,241.0707,240.6458,240.8003,5344.0
2021-07-23 14:05:00,249.37,249.49,249.24,249.3,9529.0,240.8389,240.9548,240.7134,240.7713,9529.0
2021-07-23 14:10:00,249.29,249.29,249.1,249.18,5675.0,240.7617,240.7617,240.5782,240.6554,5675.0
2021-07-23 14:15:00,249.16,249.18,248.85,248.86,8403.0,240.6361,240.6554,240.3367,240.3464,8403.0
2021-07-23 14:20:00,248.86,249.07,248.85,248.91,6251.0,240.3464,240.5492,240.3367,240.3947,6251.0
2021-07-23 14:25:00,248.91,249.01,248.81,248.96,6289.0,240.3947,240.4912,240.2981,240.443,6289.0
2021-07-23 14:30:00,248.91,249.09,248.89,249.05,4737.0,240.3947,240.5685,240.3753,240.5299,4737.0
2021-07-23 14:35:00,249.06,249.24,248.98,249.14,4639.0,240.5395,240.7134,240.4623,240.6168,4639.0
2021-07-23 14:40:00,249.14,249.17,248.72,248.72,6633.0,240.6168,240.6458,240.2112,240.2112,6633.0
2021-07-23 14:45:00,248.73,248.81,248.45,248.81,5917.0,240.2208,240.2981,239.9504,240.2981,5917.0
2021-07-23 14:50:00,248.91,249.06,248.91,249.0,3760.0,240.3947,240.5395,240.3947,240.4816,3760.0
2021-07-23 14:55:00,249.0,249.04,248.86,249.03,3843.0,240.4816,240.5202,240.3464,240.5106,3843.0
2021-07-23 15:00:00,249.05,249.17,248.94,249.17,7619.0,240.5299,240.6458,240.4236,240.6458,7619.0
2021-07-23 15:05:00,249.16,249.16,248.89,248.98,5560.0,240.6361,240.6361,240.3753,240.4623,5560.0
2021-07-23 15:10:00,248.98,249.01,248.57,248.57,5937.0,240.4623,240.4912,240.0663,240.0663,5937.0
2021-07-23 15:15:00,248.61,248.93,248.6,248.85,11643.0,240.1049,240.414,240.0953,240.3367,11643.0
2021-07-23 15:20:00,248.94,248.94,248.6,248.6,5824.0,240.4236,240.4236,240.0953,240.0953,5824.0
2021-07-23 15:25:00,248.6,248.79,248.57,248.78,10634.0,240.0953,240.2788,240.0663,240.2691,10634.0
2021-07-23 15:30:00,248.79,249.28,248.72,249.28,10108.0,240.2788,240.752,240.2112,240.752,10108.0
2021-07-23 15:35:00,249.28,249.34,249.11,249.3,9159.0,240.752,240.81,240.5878,240.7713,9159.0
2021-07-23 15:40:00,249.22,249.23,248.63,248.63,17966.0,240.6941,240.7037,240.1242,240.1242,17966.0
2021-07-23 15:45:00,248.67,248.86,248.38,248.63,21627.0,240.1629,240.3464,239.8828,240.1242,21627.0
2021-07-23 15:50:00,248.62,248.83,248.37,248.38,27701.0,240.1146,240.3174,239.8731,239.8828,27701.0
2021-07-23 15:55:00,248.45,248.51,247.96,248.43,89005.0,239.9504,240.0083,239.4772,239.9311,89005.0
2021-07-26 09:30:00,247.55,248.42,247.31,247.48,28857.0,239.0812,239.9214,238.8494,239.0136,28857.0
2021-07-26 09:35:00,247.42,248.19,246.01,246.6,23739.0,238.9556,239.6993,237.5939,238.1637,23739.0
2021-07-26 09:40:00,246.6,246.65,245.31,245.77,8679.0,238.1637,238.212,236.9178,237.3621,8679.0
2021-07-26 09:45:00,245.84,246.04,245.05,245.91,10771.0,237.4297,237.6228,236.6667,237.4973,10771.0
2021-07-26 09:50:00,245.91,246.43,245.31,245.47,18483.0,237.4973,237.9995,236.9178,237.0723,18483.0
2021-07-26 09:55:00,245.36,245.45,244.52,244.59,16912.0,236.9661,237.053,236.1548,236.2225,16912.0
2021-07-26 10:00:00,244.5,244.5,243.0,243.0,21561.0,236.1355,236.1355,234.6868,234.6868,21561.0
2021-07-26 10:05:00,242.95,243.3,242.68,243.07,15022.0,234.6386,234.9766,234.3778,234.7545,15022.0
2021-07-26 10:10:00,243.06,243.18,241.8,242.06,15529.0,234.7448,234.8607,233.5279,233.779,15529.0
2021-07-26 10:15:00,242.05,242.25,241.76,241.99,14333.0,233.7693,233.9625,233.4893,233.7114,14333.0
2021-07-26 10:20:00,242.1,242.13,241.43,241.48,23825.0,233.8176,233.8466,233.1706,233.2188,23825.0
2021-07-26 10:25:00,241.53,242.75,241.52,242.34,20354.0,233.2671,234.4454,233.2575,234.0494,20354.0
2021-07-26 10:30:00,242.27,242.47,241.93,242.14,19759.0,233.9818,234.175,233.6535,233.8563,19759.0
2021-07-26 10:35:00,242.28,242.66,241.66,241.95,27696.0,233.9915,234.3585,233.3927,233.6728,27696.0
2021-07-26 10:40:00,241.82,241.82,241.0,241.0,15261.0,233.5472,233.5472,232.7553,232.7553,15261.0
2021-07-26 10:45:00,240.95,242.43,240.95,242.0,19143.0,232.707,234.1363,232.707,233.7211,19143.0
2021-07-26 10:50:00,241.83,242.26,241.31,242.26,18813.0,233.5569,233.9722,233.0547,233.9722,18813.0
2021-07-26 10:55:00,242.4,242.69,242.03,242.31,11340.0,234.1074,234.3875,233.75,234.0205,11340.0
2021-07-26 11:00:00,242.42,242.54,241.56,241.83,10097.0,234.1267,234.2426,233.2961,233.5569,10097.0
2021-07-26 11:05:00,241.73,241.84,241.53,241.79,11226.0,233.4603,233.5665,233.2671,233.5182,11226.0
2021-07-26 11:10:00,241.81,242.05,241.64,241.72,10897.0,233.5376,233.7693,233.3734,233.4506,10897.0
2021-07-26 11:15:00,241.84,241.94,241.59,241.65,13229.0,233.5665,233.6631,233.3251,233.383,13229.0
2021-07-26 11:20:00,241.56,241.6,241.13,241.47,18887.0,233.2961,233.3347,232.8808,233.2092,18887.0
2021-07-26 11:25:00,241.43,241.61,241.29,241.3,10723.0,233.1706,233.3444,233.0353,233.045,10723.0
2021-07-26 11:30:00,241.3,241.42,240.81,241.04,16236.0,233.045,233.1609,232.5718,232.7939,16236.0
2021-07-26 11:35:00,241.04,241.82,241.03,241.66,13707.0,232.7939,233.5472,232.7842,233.3927,13707.0
2021-07-26 11:40:00,241.66,242.42,241.63,241.86,16483.0,233.3927,234.1267,233.3637,233.5858,16483.0
2021-07-26 11:45:00,241.9,241.97,241.71,241.93,6906.0,233.6245,233.6921,233.441,233.6535,6906.0
2021-07-26 11:50:00,241.93,241.95,241.75,241.84,10805.0,233.6535,233.6728,233.4796,233.5665,10805.0
2021-07-26 11:55:00,241.78,242.0,241.67,241.71,12090.0,233.5086,233.7211,233.4023,233.441,12090.0
2021-07-26 12:00:00,241.71,241.83,241.61,241.73,10593.0,233.441,233.5569,233.3444,233.4603,10593.0
2021-07-26 12:05:00,241.78,241.81,241.6,241.71,14156.0,233.5086,233.5376,233.3347,233.441,14156.0
2021-07-26 12:10:00,241.72,241.8,241.62,241.8,11754.0,233.4506,233.5279,233.3541,233.5279,11754.0
2021-07-26 12:15:00,241.79,242.67,241.75,242.62,12527.0,233.5182,234.3681,233.4796,234.3198,12527.0
2021-07-26 12:20:00,242.58,243.21,242.46,242.92,14091.0,234.2812,234.8897,234.1653,234.6096,14091.0
2021-07-26 12:25:00,242.89,242.89,242.71,242.8,4355.0,234.5806,234.5806,234.4068,234.4937,4355.0
2021-07-26 12:30:00,242.77,243.07,242.76,242.97,7997.0,234.4647,234.7545,234.4551,234.6579,7997.0
2021-07-26 12:35:00,242.94,243.49,242.91,243.43,11999.0,234.6289,235.1601,234.5999,235.1021,11999.0
2021-07-26 12:40:00,243.43,243.43,243.11,243.2,5355.0,235.1021,235.1021,234.7931,234.88,5355.0
2021-07-26 12:45:00,243.2,243.2,242.82,242.95,5137.0,234.88,234.88,234.513,234.6386,5137.0
2021-07-26 12:50:00,242.9,243.27,242.9,243.23,5443.0,234.5903,234.9476,234.5903,234.909,5443.0
2021-07-26 12:55:00,243.16,243.82,243.13,243.67,10157.0,234.8414,235.4788,234.8124,235.3339,10157.0
2021-07-26 13:00:00,243.67,243.68,243.51,243.51,4507.0,235.3339,235.3436,235.1794,235.1794,4507.0
2021-07-26 13:05:00,243.49,243.69,243.42,243.61,6203.0,235.1601,235.3532,235.0925,235.276,6203.0
2021-07-26 13:10:00,243.6,243.83,243.51,243.8,6321.0,235.2663,235.4885,235.1794,235.4595,6321.0
2021-07-26 13:15:00,243.79,244.14,243.79,243.97,12805.0,235.4498,235.7878,235.4498,235.6237,12805.0
2021-07-26 13:20:00,244.06,244.06,243.45,243.54,9049.0,235.7106,235.7106,235.1215,235.2084,9049.0
2021-07-26 13:25:00,243.58,243.66,243.27,243.28,5361.0,235.247,235.3243,234.9476,234.9573,5361.0
2021-07-26 13:30:00,243.33,243.62,243.22,243.45,9167.0,235.0056,235.2856,234.8993,235.1215,9167.0
2021-07-26 13:35:00,243.48,243.98,243.48,243.83,10117.0,235.1504,235.6333,235.1504,235.4885,10117.0
2021-07-26 13:40:00,243.8,244.19,243.77,244.16,8220.0,235.4595,235.8361,235.4305,235.8072,8220.0
2021-07-26 13:45:00,244.16,244.4,244.04,244.35,12162.0,235.8072,236.039,235.6913,235.9907,12162.0
2021-07-26 13:50:00,244.35,244.45,244.18,244.39,9700.0,235.9907,236.0872,235.8265,236.0293,9700.0
2021-07-26 13:55:00,244.34,244.55,244.28,244.46,7588.0,235.981,236.1838,235.9231,236.0969,7588.0
2021-07-26 14:00:00,244.46,244.55,244.22,244.31,7920.0,236.0969,236.1838,235.8651,235.952,7920.0
2021-07-26 14:05:00,244.3,244.92,244.26,244.82,8712.0,235.9424,236.5412,235.9037,236.4446,8712.0
2021-07-26 14:10:00,244.89,245.02,244.83,244.96,11346.0,236.5122,236.6377,236.4542,236.5798,11346.0
2021-07-26 14:15:00,244.84,244.84,244.53,244.65,11087.0,236.4639,236.4639,236.1645,236.2804,11087.0
2021-07-26 14:20:00,244.64,244.64,244.33,244.53,13700.0,236.2707,236.2707,235.9713,236.1645,13700.0
2021-07-26 14:25:00,244.54,244.83,244.43,244.83,9115.0,236.1742,236.4542,236.0679,236.4542,9115.0
2021-07-26 14:30:00,244.98,245.08,244.9,245.03,11068.0,236.5991,236.6957,236.5218,236.6474,11068.0
2021-07-26 14:35:00,244.99,245.17,244.96,245.05,6247.0,236.6088,236.7826,236.5798,236.6667,6247.0
2021-07-26 14:40:00,245.02,245.22,244.98,245.13,7415.0,236.6377,236.8309,236.5991,236.744,7415.0
2021-07-26 14:45:00,245.16,245.24,245.1,245.21,5681.0,236.773,236.8502,236.715,236.8212,5681.0
2021-07-26 14:50:00,245.22,245.53,245.2,245.37,6345.0,236.8309,237.1303,236.8116,236.9758,6345.0
2021-07-26 14:55:00,245.37,245.48,245.28,245.42,4746.0,236.9758,237.082,236.8888,237.0241,4746.0
2021-07-26 15:00:00,245.49,245.57,245.24,245.24,9647.0,237.0917,237.1689,236.8502,236.8502,9647.0
2021-07-26 15:05:00,245.32,245.37,245.23,245.34,6894.0,236.9275,236.9758,236.8406,236.9468,6894.0
2021-07-26 15:10:00,245.33,245.34,245.08,245.24,7956.0,236.9371,236.9468,236.6957,236.8502,7956.0
2021-07-26 15:15:00,245.29,245.58,245.21,245.53,5701.0,236.8985,237.1786,236.8212,237.1303,5701.0
2021-07-26 15:20:00,245.53,245.69,245.48,245.69,9499.0,237.1303,237.2848,237.082,237.2848,9499.0
2021-07-26 15:25:00,245.7,245.75,245.42,245.5,7292.0,237.2945,237.3428,237.0241,237.1013,7292.0
2021-07-26 15:30:00,245.55,245.86,245.49,245.6,10578.0,237.1496,237.449,237.0917,237.1979,10578.0
2021-07-26 15:35:00,245.68,245.84,245.48,245.74,25802.0,237.2752,237.4297,237.082,237.3331,25802.0
2021-07-26 15:40:00,245.79,245.84,245.28,245.41,13657.0,237.3814,237.4297,236.8888,237.0144,13657.0
2021-07-26 15:45:00,245.44,245.89,245.43,245.76,6365.0,237.0434,237.478,237.0337,237.3524,6365.0
2021-07-26 15:50:00,245.8,246.17,245.79,246.08,23947.0,237.3911,237.7484,237.3814,237.6615,23947.0
2021-07-26 15:55:00,246.04,246.19,245.61,245.77,48605.0,237.6228,237.7677,237.2076,237.3621,48605.0
2021-07-27 09:30:00,245.66,247.02,244.01,247.02,40492.0,237.2558,238.5693,235.6623,238.5693,40492.0
2021-07-27 09:35:00,247.04,247.96,246.82,246.84,17273.0,238.5886,239.4772,238.3762,238.3955,17273.0
2021-07-27 09:40:00,247.14,247.47,246.57,247.26,10387.0,238.6852,239.0039,238.1347,238.8011,10387.0
2021-07-27 09:45:00,247.26,248.33,247.26,248.16,13419.0,238.8011,239.8345,238.8011,239.6703,13419.0
2021-07-27 09:50:00,248.06,248.32,247.47,247.61,56850.0,239.5737,239.8248,239.0039,239.1391,56850.0
2021-07-27 09:55:00,247.7,247.81,247.4,247.6,75134.0,239.2261,239.3323,238.9363,239.1295,75134.0
2021-07-27 10:00:00,247.77,247.8,246.94,247.61,20608.0,239.2937,239.3226,238.4921,239.1391,20608.0
2021-07-27 10:05:00,247.48,247.68,246.82,247.24,16159.0,239.0136,239.2067,238.3762,238.7818,16159.0
2021-07-27 10:10:00,247.36,247.55,246.8,247.08,17596.0,238.8977,239.0812,238.3568,238.6273,17596.0
2021-07-27 10:15:00,247.25,247.93,247.15,247.9,28881.0,238.7915,239.4482,238.6949,239.4192,28881.0
2021-07-27 10:20:00,247.92,249.27,247.76,248.8,38220.0,239.4385,240.7423,239.284,240.2884,38220.0
2021-07-27 10:25:00,248.81,249.21,248.45,249.21,9795.0,240.2981,240.6844,239.9504,240.6844,9795.0
2021-07-27 10:30:00,249.19,249.64,248.98,249.28,8416.0,240.6651,241.0997,240.4623,240.752,8416.0
2021-07-27 10:35:00,249.11,249.58,249.04,249.39,8700.0,240.5878,241.0417,240.5202,240.8582,8700.0
2021-07-27 10:40:00,249.32,249.84,249.25,249.39,8367.0,240.7906,241.2928,240.723,240.8582,8367.0
2021-07-27 10:45:00,249.39,249.7,249.09,249.15,17357.0,240.8582,241.1576,240.5685,240.6265,17357.0
2021-07-27 10:50:00,249.19,249.88,249.17,249.77,12018.0,240.6651,241.3315,240.6458,241.2252,12018.0
2021-07-27 10:55:00,249.88,250.58,249.59,249.96,34126.0,241.3315,242.0075,241.0514,241.4087,34126.0
2021-07-27 11:00:00,249.97,250.26,249.85,250.08,6724.0,241.4184,241.6985,241.3025,241.5246,6724.0
2021-07-27 11:05:00,250.14,250.78,250.12,250.35,12249.0,241.5826,242.2007,241.5633,241.7854,12249.0
2021-07-27 11:10:00,250.36,250.63,250.1,250.38,9183.0,241.7951,242.0558,241.544,241.8144,9183.0
2021-07-27 11:15:00,250.31,250.33,249.2,249.2,14915.0,241.7468,241.7661,240.6747,240.6747,14915.0
2021-07-27 11:20:00,249.36,249.37,248.66,249.0,11317.0,240.8293,240.8389,240.1532,240.4816,11317.0
2021-07-27 11:25:00,249.0,249.15,248.88,249.15,6916.0,240.4816,240.6265,240.3657,240.6265,6916.0
2021-07-27 11:30:00,249.06,249.06,248.65,249.03,5356.0,240.5395,240.5395,240.1436,240.5106,5356.0
2021-07-27 11:35:00,249.03,249.1,248.65,249.05,14344.0,240.5106,240.5782,240.1436,240.5299,14344.0
2021-07-27 11:40:00,249.0,249.13,248.69,249.06,7497.0,240.4816,240.6071,240.1822,240.5395,7497.0
2021-07-27 11:45:00,249.18,249.56,249.0,249.56,10276.0,240.6554,241.0224,240.4816,241.0224,10276.0
2021-07-27 11:50:00,249.61,249.69,249.3,249.66,9873.0,241.0707,241.148,240.7713,241.119,9873.0
2021-07-27 11:55:00,249.61,249.61,248.83,249.0,8787.0,241.0707,241.0707,240.3174,240.4816,8787.0
2021-07-27 12:00:00,249.0,249.0,247.98,248.0,7398.0,240.4816,240.4816,239.4965,239.5158,7398.0
2021-07-27 12:05:00,248.0,248.06,247.72,247.85,7767.0,239.5158,239.5737,239.2454,239.3709,7767.0
2021-07-27 12:10:00,247.9,247.9,247.37,247.4,7446.0,239.4192,239.4192,238.9073,238.9363,7446.0
2021-07-27 12:15:00,247.29,248.06,246.91,247.97,11540.0,238.8301,239.5737,238.4631,239.4868,11540.0
2021-07-27 12:20:00,248.15,248.25,247.92,248.19,4859.0,239.6607,239.7572,239.4385,239.6993,4859.0
2021-07-27 12:25:00,248.13,249.0,248.1,248.99,17329.0,239.6413,240.4816,239.6124,240.4719,17329.0
2021-07-27 12:30:00,248.82,248.84,248.45,248.79,6944.0,240.3077,240.3271,239.9504,240.2788,6944.0
2021-07-27 12:35:00,248.81,249.13,248.68,248.92,4145.0,240.2981,240.6071,240.1725,240.4043,4145.0
2021-07-27 12:40:00,248.91,249.09,248.72,248.79,4060.0,240.3947,240.5685,240.2112,240.2788,4060.0
2021-07-27 12:45:00,248.79,248.83,248.54,248.54,2599.0,240.2788,240.3174,240.0373,240.0373,2599.0
2021-07-27 12:50:00,248.57,248.66,248.45,248.66,3540.0,240.0663,240.1532,239.9504,240.1532,3540.0
2021-07-27 12:55:00,248.66,248.84,248.56,248.62,8491.0,240.1532,240.3271,240.0566,240.1146,8491.0
2021-07-27 13:00:00,248.59,248.75,248.41,248.47,3601.0,240.0856,240.2401,239.9118,239.9697,3601.0
2021-07-27 13:05:00,248.46,248.87,248.46,248.71,3518.0,239.9601,240.356,239.9601,240.2015,3518.0
2021-07-27 13:10:00,248.79,248.85,248.49,248.67,4370.0,240.2788,240.3367,239.989,240.1629,4370.0
2021-07-27 13:15:00,248.73,248.74,248.39,248.74,4713.0,240.2208,240.2305,239.8925,240.2305,4713.0
2021-07-27 13:20:00,248.58,248.58,248.22,248.35,4094.0,240.076,240.076,239.7283,239.8538,4094.0
2021-07-27 13:25:00,248.38,248.38,248.09,248.27,7052.0,239.8828,239.8828,239.6027,239.7766,7052.0
2021-07-27 13:30:00,248.37,248.52,248.0,248.2,25944.0,239.8731,240.018,239.5158,239.709,25944.0
2021-07-27 13:35:00,248.13,248.13,247.77,247.86,6397.0,239.6413,239.6413,239.2937,239.3806,6397.0
2021-07-27 13:40:00,247.86,247.94,247.22,247.28,36491.0,239.3806,239.4578,238.7625,238.8204,36491.0
2021-07-27 13:45:00,247.38,247.38,247.08,247.31,4927.0,238.917,238.917,238.6273,238.8494,4927.0
2021-07-27 13:50:00,247.1,247.1,246.31,246.44,6721.0,238.6466,238.6466,237.8836,238.0092,6721.0
2021-07-27 13:55:00,246.41,246.51,246.15,246.3,4952.0,237.9802,238.0768,237.7291,237.874,4952.0
2021-07-27 14:00:00,246.28,246.87,246.28,246.72,9431.0,237.8546,238.4245,237.8546,238.2796,9431.0
2021-07-27 14:05:00,246.73,247.0,246.72,246.85,5985.0,238.2892,238.55,238.2796,238.4051,5985.0
2021-07-27 14:10:00,246.84,247.32,246.7,246.8,15738.0,238.3955,238.8591,238.2603,238.3568,15738.0
2021-07-27 14:15:00,246.89,247.5,246.89,247.5,15978.0,238.4438,239.0329,238.4438,239.0329,15978.0
2021-07-27 14:20:00,247.24,247.37,247.03,247.04,5421.0,238.7818,238.9073,238.579,238.5886,5421.0
2021-07-27 14:25:00,247.08,247.23,246.78,246.79,5933.0,238.6273,238.7721,238.3375,238.3472,5933.0
2021-07-27 14:30:00,246.79,246.83,246.59,246.65,4364.0,238.3472,238.3858,238.154,238.212,4364.0
2021-07-27 14:35:00,246.59,246.81,246.55,246.73,4640.0,238.154,238.3665,238.1154,238.2892,4640.0
2021-07-27 14:40:00,246.74,246.97,246.51,246.58,14682.0,238.2989,238.521,238.0768,238.1444,14682.0
2021-07-27 14:45:00,246.53,247.14,246.53,247.12,5155.0,238.0961,238.6852,238.0961,238.6659,5155.0
2021-07-27 14:50:00,247.06,247.12,246.79,246.84,5527.0,238.608,238.6659,238.3472,238.3955,5527.0
2021-07-27 14:55:00,246.84,247.21,246.81,247.15,4907.0,238.3955,238.7528,238.3665,238.6949,4907.0
2021-07-27 15:00:00,247.15,247.5,247.14,247.25,6659.0,238.6949,239.0329,238.6852,238.7915,6659.0
2021-07-27 15:05:00,247.24,247.3,246.89,246.89,12006.0,238.7818,238.8397,238.4438,238.4438,12006.0
2021-07-27 15:10:00,246.89,247.25,246.83,247.2,7395.0,238.4438,238.7915,238.3858,238.7432,7395.0
2021-07-27 15:15:00,247.15,247.3,247.09,247.14,6567.0,238.6949,238.8397,238.6369,238.6852,6567.0
2021-07-27 15:20:00,247.1,247.24,247.01,247.08,8701.0,238.6466,238.7818,238.5597,238.6273,8701.0
2021-07-27 15:25:00,247.06,247.26,247.06,247.26,8129.0,238.608,238.8011,238.608,238.8011,8129.0
2021-07-27 15:30:00,247.23,247.53,247.12,247.38,13452.0,238.7721,239.0619,238.6659,238.917,13452.0
2021-07-27 15:35:00,247.39,247.4,247.1,247.3,10942.0,238.9267,238.9363,238.6466,238.8397,10942.0
2021-07-27 15:40:00,247.3,247.4,247.16,247.35,12360.0,238.8397,238.9363,238.7045,238.888,12360.0
2021-07-27 15:45:00,247.34,247.45,246.93,247.06,21184.0,238.8784,238.9846,238.4824,238.608,21184.0
2021-07-27 15:50:00,247.06,247.73,247.05,247.37,32985.0,238.608,239.255,238.5983,238.9073,32985.0
2021-07-27 15:55:00,247.35,247.75,247.31,247.73,53371.0,238.888,239.2743,238.8494,239.255,53371.0
2021-07-28 09:30:00,247.41,247.57,246.39,246.74,20883.0,238.946,239.1005,237.9609,238.2989,20883.0
2021-07-28 09:35:00,246.77,246.95,246.06,246.69,5705.0,238.3279,238.5017,237.6422,238.2506,5705.0
2021-07-28 09:40:00,247.16,247.19,246.51,246.88,6554.0,238.7045,238.7335,238.0768,238.4341,6554.0
2021-07-28 09:45:00,246.87,246.87,245.78,245.9,5592.0,238.4245,238.4245,237.3717,237.4876,5592.0
2021-07-28 09:50:00,245.88,245.88,244.86,245.08,15157.0,237.4683,237.4683,236.4832,236.6957,15157.0
2021-07-28 09:55:00,244.9,244.92,243.47,243.91,19879.0,236.5218,236.5412,235.1408,235.5657,19879.0
2021-07-28 10:00:00,243.95,244.2,243.73,243.73,5361.0,235.6043,235.8458,235.3919,235.3919,5361.0
2021-07-28 10:05:00,243.74,243.95,242.71,243.15,8124.0,235.4015,235.6043,234.4068,234.8317,8124.0
2021-07-28 10:10:00,243.32,243.86,243.03,243.71,6521.0,234.9959,235.5174,234.7158,235.3726,6521.0
2021-07-28 10:15:00,243.57,243.95,243.44,243.45,7533.0,235.2373,235.6043,235.1118,235.1215,7533.0
2021-07-28 10:20:00,243.49,243.97,243.0,243.22,6895.0,235.1601,235.6237,234.6868,234.8993,6895.0
2021-07-28 10:25:00,243.36,243.93,243.36,243.6,5718.0,235.0345,235.585,235.0345,235.2663,5718.0
2021-07-28 10:30:00,243.88,244.55,243.87,244.45,6244.0,235.5367,236.1838,235.5271,236.0872,6244.0
2021-07-28 10:35:00,244.5,244.6,244.13,244.13,5741.0,236.1355,236.2321,235.7782,235.7782,5741.0
2021-07-28 10:40:00,244.07,244.15,243.64,243.87,4911.0,235.7202,235.7975,235.305,235.5271,4911.0
2021-07-28 10:45:00,243.87,244.53,243.84,244.53,5554.0,235.5271,236.1645,235.4981,236.1645,5554.0
2021-07-28 10:50:00,244.54,244.78,244.49,244.53,7511.0,236.1742,236.406,236.1259,236.1645,7511.0
2021-07-28 10:55:00,244.62,245.2,244.38,245.2,4471.0,236.2514,236.8116,236.0196,236.8116,4471.0
2021-07-28 11:00:00,245.13,245.13,244.23,244.5,6274.0,236.744,236.744,235.8748,236.1355,6274.0
2021-07-28 11:05:00,244.55,244.64,244.41,244.52,5612.0,236.1838,236.2707,236.0486,236.1548,5612.0
2021-07-28 11:10:00,244.51,244.68,244.16,244.17,4902.0,236.1452,236.3094,235.8072,235.8168,4902.0
2021-07-28 11:15:00,244.16,244.4,244.14,244.22,5519.0,235.8072,236.039,235.7878,235.8651,5519.0
2021-07-28 11:20:00,244.18,244.84,244.18,244.83,8121.0,235.8265,236.4639,235.8265,236.4542,8121.0
2021-07-28 11:25:00,244.7,245.25,244.7,245.14,16527.0,236.3287,236.8599,236.3287,236.7536,16527.0
2021-07-28 11:30:00,245.2,245.46,245.14,245.18,10948.0,236.8116,237.0627,236.7536,236.7923,10948.0
2021-07-28 11:35:00,245.28,245.46,245.03,245.28,5876.0,236.8888,237.0627,236.6474,236.8888,5876.0
2021-07-28 11:40:00,245.17,245.62,245.17,245.33,5491.0,236.7826,237.2172,236.7826,236.9371,5491.0
2021-07-28 11:45:00,245.19,245.19,244.67,244.74,8343.0,236.8019,236.8019,236.2997,236.3673,8343.0
2021-07-28 11:50:00,244.67,245.08,244.65,245.08,11739.0,236.2997,236.6957,236.2804,236.6957,11739.0
2021-07-28 11:55:00,245.07,245.11,244.86,244.94,4179.0,236.686,236.7247,236.4832,236.5605,4179.0
2021-07-28 12:00:00,245.02,245.25,244.92,245.01,6413.0,236.6377,236.8599,236.5412,236.6281,6413.0
2021-07-28 12:05:00,244.87,244.95,244.55,244.87,6589.0,236.4929,236.5701,236.1838,236.4929,6589.0
2021-07-28 12:10:00,244.92,245.5,244.9,245.5,4231.0,236.5412,237.1013,236.5218,237.1013,4231.0
2021-07-28 12:15:00,245.58,245.77,245.5,245.67,8868.0,237.1786,237.3621,237.1013,237.2655,8868.0
2021-07-28 12:20:00,245.66,245.66,245.3,245.3,4811.0,237.2558,237.2558,236.9082,236.9082,4811.0
2021-07-28 12:25:00,245.3,245.3,244.98,244.99,24907.0,236.9082,236.9082,236.5991,236.6088,24907.0
2021-07-28 12:30:00,245.0,245.38,245.0,245.28,4415.0,236.6184,236.9854,236.6184,236.8888,4415.0
2021-07-28 12:35:00,245.17,245.6,245.17,245.5,3428.0,236.7826,237.1979,236.7826,237.1013,3428.0
2021-07-28 12:40:00,245.51,245.51,245.21,245.24,4373.0,237.111,237.111,236.8212,236.8502,4373.0
2021-07-28 12:45:00,245.24,245.87,245.24,245.87,4784.0,236.8502,237.4587,236.8502,237.4587,4784.0
2021-07-28 12:50:00,245.89,246.15,245.86,245.91,5539.0,237.478,237.7291,237.449,237.4973,5539.0
2021-07-28 12:55:00,245.84,246.34,245.67,246.32,9314.0,237.4297,237.9126,237.2655,237.8933,9314.0
2021-07-28 13:00:00,246.36,246.36,245.7,245.83,7019.0,237.9319,237.9319,237.2945,237.42,7019.0
2021-07-28 13:05:00,245.92,246.23,245.92,246.22,3342.0,237.507,237.8063,237.507,237.7967,3342.0
2021-07-28 13:10:00,246.22,246.41,246.1,246.2,3982.0,237.7967,237.9802,237.6808,237.7774,3982.0
2021-07-28 13:15:00,246.27,246.65,246.0,246.47,5098.0,237.845,238.212,237.5842,238.0381,5098.0
2021-07-28 13:20:00,246.45,246.47,246.08,246.12,4914.0,238.0188,238.0381,237.6615,237.7001,4914.0
2021-07-28 13:25:00,246.05,246.05,245.62,245.62,3359.0,237.6325,237.6325,237.2172,237.2172,3359.0
2021-07-28 13:30:00,245.62,245.78,245.55,245.55,3244.0,237.2172,237.3717,237.1496,237.1496,3244.0
2021-07-28 13:35:00,245.54,246.03,245.53,246.01,5240.0,237.14,237.6132,237.1303,237.5939,5240.0
2021-07-28 13:40:00,245.99,246.08,245.8,245.97,4194.0,237.5746,237.6615,237.3911,237.5552,4194.0
2021-07-28 13:45:00,246.02,246.26,246.02,246.24,5823.0,237.6035,237.8353,237.6035,237.816,5823.0
2021-07-28 13:50:00,246.2,246.23,246.03,246.11,5679.0,237.7774,237.8063,237.6132,237.6905,5679.0
2021-07-28 13:55:00,246.12,246.12,245.82,245.82,7208.0,237.7001,237.7001,237.4104,237.4104,7208.0
2021-07-28 14:00:00,245.92,246.4,245.6,246.39,6260.0,237.507,237.9705,237.1979,237.9609,6260.0
2021-07-28 14:05:00,246.37,246.46,246.27,246.39,6208.0,237.9416,238.0285,237.845,237.9609,6208.0
2021-07-28 14:10:00,246.51,246.64,246.29,246.37,6079.0,238.0768,238.2023,237.8643,237.9416,6079.0
2021-07-28 14:15:00,246.39,246.54,246.27,246.54,6730.0,237.9609,238.1057,237.845,238.1057,6730.0
2021-07-28 14:20:00,246.45,246.61,246.35,246.57,4544.0,238.0188,238.1733,237.9222,238.1347,4544.0
2021-07-28 14:25:00,246.57,246.76,246.4,246.59,5147.0,238.1347,238.3182,237.9705,238.154,5147.0
2021-07-28 14:30:00,246.69,246.94,246.5,246.84,6666.0,238.2506,238.4921,238.0671,238.3955,6666.0
2021-07-28 14:35:00,246.84,247.0,246.41,246.91,8690.0,238.3955,238.55,237.9802,238.4631,8690.0
2021-07-28 14:40:00,246.91,247.07,246.78,246.82,4700.0,238.4631,238.6176,238.3375,238.3762,4700.0
2021-07-28 14:45:00,246.88,247.11,246.88,247.06,6798.0,238.4341,238.6562,238.4341,238.608,6798.0
2021-07-28 14:50:00,247.09,247.26,246.66,246.66,6960.0,238.6369,238.8011,238.2216,238.2216,6960.0
2021-07-28 14:55:00,246.72,246.98,246.66,246.77,5337.0,238.2796,238.5307,238.2216,238.3279,5337.0
2021-07-28 15:00:00,246.83,247.01,246.76,246.85,6883.0,238.3858,238.5597,238.3182,238.4051,6883.0
2021-07-28 15:05:00,246.79,246.79,246.39,246.59,8260.0,238.3472,238.3472,237.9609,238.154,8260.0
2021-07-28 15:10:00,246.6,246.76,246.6,246.65,5525.0,238.1637,238.3182,238.1637,238.212,5525.0
2021-07-28 15:15:00,246.69,246.79,246.43,246.57,9990.0,238.2506,238.3472,237.9995,238.1347,9990.0
2021-07-28 15:20:00,246.49,246.49,245.99,246.11,7859.0,238.0575,238.0575,237.5746,237.6905,7859.0
2021-07-28 15:25:00,246.17,246.31,246.08,246.29,8646.0,237.7484,237.8836,237.6615,237.8643,8646.0
2021-07-28 15:30:00,246.39,246.86,246.37,246.6,8723.0,237.9609,238.4148,237.9416,238.1637,8723.0
2021-07-28 15:35:00,246.54,246.63,246.39,246.55,15382.0,238.1057,238.1927,237.9609,238.1154,15382.0
2021-07-28 15:40:00,246.58,246.84,246.54,246.81,14398.0,238.1444,238.3955,238.1057,238.3665,14398.0
2021-07-28 15:45:00,246.77,246.77,246.34,246.44,12150.0,238.3279,238.3279,237.9126,238.0092,12150.0
2021-07-28 15:50:00,246.54,246.56,246.14,246.29,22145.0,238.1057,238.1251,237.7194,237.8643,22145.0
2021-07-28 15:55:00,246.22,246.27,245.76,245.94,55115.0,237.7967,237.845,237.3524,237.5263,55115.0
2021-07-29 09:30:00,247.17,248.73,247.17,247.54,19098.0,238.7142,240.2208,238.7142,239.0715,19098.0
2021-07-29 09:35:00,247.69,247.82,247.39,247.48,5798.0,239.2164,239.342,238.9267,239.0136,5798.0
2021-07-29 09:40:00,247.73,247.92,246.86,247.37,7201.0,239.255,239.4385,238.4148,238.9073,7201.0
2021-07-29 09:45:00,247.55,248.41,246.89,248.32,5871.0,239.0812,239.9118,238.4438,239.8248,5871.0
2021-07-29 09:50:00,248.32,248.48,247.84,248.33,7735.0,239.8248,239.9794,239.3613,239.8345,7735.0
2021-07-29 09:55:00,248.33,249.34,248.33,248.81,14635.0,239.8345,240.81,239.8345,240.2981,14635.0
2021-07-29 10:00:00,248.81,248.96,248.42,248.71,12975.0,240.2981,240.443,239.9214,240.2015,12975.0
2021-07-29 10:05:00,248.71,248.92,248.45,248.81,13169.0,240.2015,240.4043,239.9504,240.2981,13169.0
2021-07-29 10:10:00,248.81,248.99,248.71,248.81,15203.0,240.2981,240.4719,240.2015,240.2981,15203.0
2021-07-29 10:15:00,248.86,249.48,248.77,248.9,19889.0,240.3464,240.9452,240.2595,240.385,19889.0
2021-07-29 10:20:00,248.9,249.0,248.48,248.48,5435.0,240.385,240.4816,239.9794,239.9794,5435.0
2021-07-29 10:25:00,248.6,248.95,248.46,248.55,5398.0,240.0953,240.4333,239.9601,240.047,5398.0
2021-07-29 10:30:00,248.5,249.0,248.49,248.96,5801.0,239.9987,240.4816,239.989,240.443,5801.0
2021-07-29 10:35:00,248.96,249.04,248.83,248.97,34240.0,240.443,240.5202,240.3174,240.4526,34240.0
2021-07-29 10:40:00,248.97,249.0,248.78,248.9,5517.0,240.4526,240.4816,240.2691,240.385,5517.0
2021-07-29 10:45:00,248.88,249.05,248.69,248.69,6342.0,240.3657,240.5299,240.1822,240.1822,6342.0
2021-07-29 10:50:00,248.68,248.74,247.63,247.64,5206.0,240.1725,240.2305,239.1585,239.1681,5206.0
2021-07-29 10:55:00,247.61,247.89,247.24,247.33,5814.0,239.1391,239.4096,238.7818,238.8687,5814.0
2021-07-29 11:00:00,247.45,247.48,247.21,247.42,4133.0,238.9846,239.0136,238.7528,238.9556,4133.0
2021-07-29 11:05:00,247.42,248.01,247.41,248.01,6697.0,238.9556,239.5255,238.946,239.5255,6697.0
2021-07-29 11:10:00,247.99,248.15,247.8,247.81,4588.0,239.5061,239.6607,239.3226,239.3323,4588.0
2021-07-29 11:15:00,247.81,247.89,247.66,247.83,7696.0,239.3323,239.4096,239.1874,239.3516,7696.0
2021-07-29 11:20:00,247.84,247.96,247.73,247.96,7422.0,239.3613,239.4772,239.255,239.4772,7422.0
2021-07-29 11:25:00,248.0,248.02,247.88,247.92,3446.0,239.5158,239.5351,239.3999,239.4385,3446.0
2021-07-29 11:30:00,247.96,248.21,247.87,248.21,3082.0,239.4772,239.7186,239.3902,239.7186,3082.0
2021-07-29 11:35:00,248.29,248.32,247.78,247.79,5696.0,239.7959,239.8248,239.3033,239.313,5696.0
2021-07-29 11:40:00,247.81,247.92,247.71,247.92,8283.0,239.3323,239.4385,239.2357,239.4385,8283.0
2021-07-29 11:45:00,247.92,248.04,247.75,247.77,6467.0,239.4385,239.5544,239.2743,239.2937,6467.0
2021-07-29 11:50:00,247.77,247.9,247.57,247.9,2815.0,239.2937,239.4192,239.1005,239.4192,2815.0
2021-07-29 11:55:00,247.91,247.93,247.67,247.92,5866.0,239.4289,239.4482,239.1971,239.4385,5866.0
2021-07-29 12:00:00,247.88,247.92,247.68,247.71,6272.0,239.3999,239.4385,239.2067,239.2357,6272.0
2021-07-29 12:05:00,247.71,248.06,247.7,248.05,4587.0,239.2357,239.5737,239.2261,239.5641,4587.0
2021-07-29 12:10:00,248.12,248.32,247.78,248.02,29717.0,239.6317,239.8248,239.3033,239.5351,29717.0
2021-07-29 12:15:00,248.11,248.27,248.01,248.27,8558.0,239.622,239.7766,239.5255,239.7766,8558.0
2021-07-29 12:20:00,248.33,248.39,248.01,248.01,5549.0,239.8345,239.8925,239.5255,239.5255,5549.0
2021-07-29 12:25:00,248.01,248.07,247.8,247.81,6812.0,239.5255,239.5834,239.3226,239.3323,6812.0
2021-07-29 12:30:00,247.73,248.05,247.71,247.93,6060.0,239.255,239.5641,239.2357,239.4482,6060.0
2021-07-29 12:35:00,247.89,248.04,247.74,247.81,3796.0,239.4096,239.5544,239.2647,239.3323,3796.0
2021-07-29 12:40:00,247.76,247.92,247.6,247.6,3976.0,239.284,239.4385,239.1295,239.1295,3976.0
2021-07-29 12:45:00,247.62,247.71,247.19,247.19,7575.0,239.1488,239.2357,238.7335,238.7335,7575.0
2021-07-29 12:50:00,247.19,247.63,247.08,247.52,4628.0,238.7335,239.1585,238.6273,239.0522,4628.0
2021-07-29 12:55:00,247.55,247.55,247.2,247.22,4575.0,239.0812,239.0812,238.7432,238.7625,4575.0
2021-07-29 13:00:00,247.27,247.71,247.26,247.71,3647.0,238.8108,239.2357,238.8011,239.2357,3647.0
2021-07-29 13:05:00,247.88,248.15,247.88,247.98,3022.0,239.3999,239.6607,239.3999,239.4965,3022.0
2021-07-29 13:10:00,248.06,248.19,247.85,248.09,4001.0,239.5737,239.6993,239.3709,239.6027,4001.0
2021-07-29 13:15:00,248.12,248.17,247.91,247.95,4634.0,239.6317,239.68,239.4289,239.4675,4634.0
2021-07-29 13:20:00,247.95,248.1,247.87,248.07,4249.0,239.4675,239.6124,239.3902,239.5834,4249.0
2021-07-29 13:25:00,248.1,248.11,248.04,248.05,4220.0,239.6124,239.622,239.5544,239.5641,4220.0
2021-07-29 13:30:00,248.02,248.1,247.96,248.02,2426.0,239.5351,239.6124,239.4772,239.5351,2426.0
2021-07-29 13:35:00,248.01,248.01,247.71,247.87,3472.0,239.5255,239.5255,239.2357,239.3902,3472.0
2021-07-29 13:40:00,247.93,248.07,247.91,248.06,2892.0,239.4482,239.5834,239.4289,239.5737,2892.0
2021-07-29 13:45:00,248.09,248.22,247.69,248.1,9644.0,239.6027,239.7283,239.2164,239.6124,9644.0
2021-07-29 13:50:00,248.1,248.16,247.94,247.94,3731.0,239.6124,239.6703,239.4578,239.4578,3731.0
2021-07-29 13:55:00,247.94,247.97,247.82,247.87,1941.0,239.4578,239.4868,239.342,239.3902,1941.0
2021-07-29 14:00:00,247.91,247.97,247.8,247.91,3009.0,239.4289,239.4868,239.3226,239.4289,3009.0
2021-07-29 14:05:00,247.91,247.92,247.79,247.85,5834.0,239.4289,239.4385,239.313,239.3709,5834.0
2021-07-29 14:10:00,247.91,247.93,247.67,247.93,4973.0,239.4289,239.4482,239.1971,239.4482,4973.0
2021-07-29 14:15:00,247.87,247.9,247.7,247.82,5295.0,239.3902,239.4192,239.2261,239.342,5295.0
2021-07-29 14:20:00,247.8,247.92,247.65,247.73,4624.0,239.3226,239.4385,239.1778,239.255,4624.0
2021-07-29 14:25:00,247.73,247.77,247.58,247.65,5180.0,239.255,239.2937,239.1102,239.1778,5180.0
2021-07-29 14:30:00,247.63,247.64,247.32,247.45,4489.0,239.1585,239.1681,238.8591,238.9846,4489.0
2021-07-29 14:35:00,247.51,247.7,247.51,247.7,7635.0,239.0426,239.2261,239.0426,239.2261,7635.0
2021-07-29 14:40:00,247.74,247.92,247.74,247.92,4177.0,239.2647,239.4385,239.2647,239.4385,4177.0
2021-07-29 14:45:00,247.81,247.99,247.81,247.99,3920.0,239.3323,239.5061,239.3323,239.5061,3920.0
2021-07-29 14:50:00,248.0,248.15,247.97,247.99,3168.0,239.5158,239.6607,239.4868,239.5061,3168.0
2021-07-29 14:55:00,248.16,248.4,248.16,248.29,3211.0,239.6703,239.9021,239.6703,239.7959,3211.0
2021-07-29 15:00:00,248.34,248.34,247.94,247.99,2835.0,239.8442,239.8442,239.4578,239.5061,2835.0
2021-07-29 15:05:00,248.02,248.1,247.88,248.01,2806.0,239.5351,239.6124,239.3999,239.5255,2806.0
2021-07-29 15:10:00,248.02,248.14,247.98,247.98,7131.0,239.5351,239.651,239.4965,239.4965,7131.0
2021-07-29 15:15:00,248.08,248.32,247.98,248.31,4056.0,239.5931,239.8248,239.4965,239.8152,4056.0
2021-07-29 15:20:00,248.3,248.36,248.26,248.34,3796.0,239.8055,239.8635,239.7669,239.8442,3796.0
2021-07-29 15:25:00,248.33,248.52,248.33,248.51,5806.0,239.8345,240.018,239.8345,240.0083,5806.0
2021-07-29 15:30:00,248.43,248.59,248.43,248.52,18029.0,239.9311,240.0856,239.9311,240.018,18029.0
2021-07-29 15:35:00,248.54,248.54,248.41,248.49,6886.0,240.0373,240.0373,239.9118,239.989,6886.0
2021-07-29 15:40:00,248.49,248.51,248.24,248.5,5625.0,239.989,240.0083,239.7476,239.9987,5625.0
2021-07-29 15:45:00,248.48,248.58,248.31,248.36,9318.0,239.9794,240.076,239.8152,239.8635,9318.0
2021-07-29 15:50:00,248.22,248.37,248.11,248.16,15258.0,239.7283,239.8731,239.622,239.6703,15258.0
2021-07-29 15:55:00,248.1,248.1,247.71,247.8,61149.0,239.6124,239.6124,239.2357,239.3226,61149.0
2021-07-30 09:30:00,247.04,249.01,246.46,248.99,17853.0,238.5886,240.4912,238.0285,240.4719,17853.0
2021-07-30 09:35:00,249.1,249.15,248.53,248.74,8736.0,240.5782,240.6265,240.0277,240.2305,8736.0
2021-07-30 09:40:00,248.66,248.69,247.53,247.56,10808.0,240.1532,240.1822,239.0619,239.0908,10808.0
2021-07-30 09:45:00,247.72,248.58,247.51,248.02,10670.0,239.2454,240.076,239.0426,239.5351,10670.0
2021-07-30 09:50:00,248.21,248.33,247.67,248.21,12452.0,239.7186,239.8345,239.1971,239.7186,12452.0
2021-07-30 09:55:00,248.16,248.34,247.36,247.77,19691.0,239.6703,239.8442,238.8977,239.2937,19691.0
2021-07-30 10:00:00,247.84,248.27,247.47,248.21,6153.0,239.3613,239.7766,239.0039,239.7186,6153.0
2021-07-30 10:05:00,248.28,249.17,248.08,249.17,7371.0,239.7862,240.6458,239.5931,240.6458,7371.0
2021-07-30 10:10:00,249.01,249.38,248.88,249.29,6962.0,240.4912,240.8486,240.3657,240.7617,6962.0
2021-07-30 10:15:00,249.31,249.4,248.36,248.4,7814.0,240.781,240.8679,239.8635,239.9021,7814.0
2021-07-30 10:20:00,248.56,248.71,248.32,248.46,6463.0,240.0566,240.2015,239.8248,239.9601,6463.0
2021-07-30 10:25:00,248.49,248.49,248.05,248.05,7161.0,239.989,239.989,239.5641,239.5641,7161.0
2021-07-30 10:30:00,248.0,248.39,247.74,248.37,10223.0,239.5158,239.8925,239.2647,239.8731,10223.0
2021-07-30 10:35:00,248.36,249.55,248.27,249.55,63803.0,239.8635,241.0128,239.7766,241.0128,63803.0
2021-07-30 10:40:00,249.48,249.79,248.59,248.77,9533.0,240.9452,241.2446,240.0856,240.2595,9533.0
2021-07-30 10:45:00,248.91,248.97,248.6,248.6,9576.0,240.3947,240.4526,240.0953,240.0953,9576.0
2021-07-30 10:50:00,248.69,248.9,248.51,248.83,7022.0,240.1822,240.385,240.0083,240.3174,7022.0
2021-07-30 10:55:00,248.85,249.1,248.84,248.84,7126.0,240.3367,240.5782,240.3271,240.3271,7126.0
2021-07-30 11:00:00,248.88,249.0,248.48,248.85,10669.0,240.3657,240.4816,239.9794,240.3367,10669.0
2021-07-30 11:05:00,248.87,249.45,248.87,249.45,5250.0,240.356,240.9162,240.356,240.9162,5250.0
2021-07-30 11:10:00,249.35,249.52,249.29,249.48,7133.0,240.8196,240.9838,240.7617,240.9452,7133.0
2021-07-30 11:15:00,249.42,249.43,249.18,249.18,5700.0,240.8872,240.8969,240.6554,240.6554,5700.0
2021-07-30 11:20:00,249.28,249.41,248.84,249.18,6331.0,240.752,240.8776,240.3271,240.6554,6331.0
2021-07-30 11:25:00,249.13,249.13,248.79,248.99,3502.0,240.6071,240.6071,240.2788,240.4719,3502.0
2021-07-30 11:30:00,248.94,249.0,248.4,248.48,3067.0,240.4236,240.4816,239.9021,239.9794,3067.0
2021-07-30 11:35:00,248.51,248.69,248.13,248.13,5288.0,240.0083,240.1822,239.6413,239.6413,5288.0
2021-07-30 11:40:00,248.13,248.57,248.13,248.5,5796.0,239.6413,240.0663,239.6413,239.9987,5796.0
2021-07-30 11:45:00,248.33,248.35,248.02,248.12,4633.0,239.8345,239.8538,239.5351,239.6317,4633.0
2021-07-30 11:50:00,248.16,248.29,248.09,248.18,4442.0,239.6703,239.7959,239.6027,239.6896,4442.0
2021-07-30 11:55:00,248.18,248.26,248.1,248.24,4076.0,239.6896,239.7669,239.6124,239.7476,4076.0
2021-07-30 12:00:00,248.17,248.24,248.06,248.23,2950.0,239.68,239.7476,239.5737,239.7379,2950.0
2021-07-30 12:05:00,248.23,248.52,248.06,248.48,8952.0,239.7379,240.018,239.5737,239.9794,8952.0
2021-07-30 12:10:00,248.72,248.96,248.71,248.76,5160.0,240.2112,240.443,240.2015,240.2498,5160.0
2021-07-30 12:15:00,248.7,248.73,248.4,248.45,4911.0,240.1918,240.2208,239.9021,239.9504,4911.0
2021-07-30 12:20:00,248.48,248.64,248.45,248.54,3885.0,239.9794,240.1339,239.9504,240.0373,3885.0
2021-07-30 12:25:00,248.54,248.6,248.14,248.18,4618.0,240.0373,240.0953,239.651,239.6896,4618.0
2021-07-30 12:30:00,248.12,248.72,248.11,248.59,4182.0,239.6317,240.2112,239.622,240.0856,4182.0
2021-07-30 12:35:00,248.59,248.81,248.57,248.66,4845.0,240.0856,240.2981,240.0663,240.1532,4845.0
2021-07-30 12:40:00,248.69,248.9,248.65,248.81,3657.0,240.1822,240.385,240.1436,240.2981,3657.0
2021-07-30 12:45:00,248.84,248.95,248.75,248.87,6257.0,240.3271,240.4333,240.2401,240.356,6257.0
2021-07-30 12:50:00,248.85,248.87,248.28,248.4,13265.0,240.3367,240.356,239.7862,239.9021,13265.0
2021-07-30 12:55:00,248.3,248.48,248.3,248.38,2540.0,239.8055,239.9794,239.8055,239.8828,2540.0
2021-07-30 13:00:00,248.47,248.57,248.2,248.21,5033.0,239.9697,240.0663,239.709,239.7186,5033.0
2021-07-30 13:05:00,248.27,248.44,248.25,248.4,4515.0,239.7766,239.9407,239.7572,239.9021,4515.0
2021-07-30 13:10:00,248.46,248.58,248.43,248.54,4118.0,239.9601,240.076,239.9311,240.0373,4118.0
2021-07-30 13:15:00,248.68,248.72,248.5,248.63,6110.0,240.1725,240.2112,239.9987,240.1242,6110.0
2021-07-30 13:20:00,248.63,248.63,248.22,248.25,7269.0,240.1242,240.1242,239.7283,239.7572,7269.0
2021-07-30 13:25:00,248.33,248.59,248.24,248.56,4110.0,239.8345,240.0856,239.7476,240.0566,4110.0
2021-07-30 13:30:00,248.59,248.72,248.57,248.62,3477.0,240.0856,240.2112,240.0663,240.1146,3477.0
2021-07-30 13:35:00,248.72,248.86,248.69,248.79,3796.0,240.2112,240.3464,240.1822,240.2788,3796.0
2021-07-30 13:40:00,248.88,248.95,248.68,248.95,5379.0,240.3657,240.4333,240.1725,240.4333,5379.0
2021-07-30 13:45:00,248.92,248.92,248.59,248.8,4035.0,240.4043,240.4043,240.0856,240.2884,4035.0
2021-07-30 13:50:00,248.84,249.0,248.83,248.99,3100.0,240.3271,240.4816,240.3174,240.4719,3100.0
2021-07-30 13:55:00,248.96,249.07,248.79,249.05,5749.0,240.443,240.5492,240.2788,240.5299,5749.0
2021-07-30 14:00:00,249.04,249.04,248.68,248.75,4326.0,240.5202,240.5202,240.1725,240.2401,4326.0
2021-07-30 14:05:00,248.75,249.18,248.75,248.97,7924.0,240.2401,240.6554,240.2401,240.4526,7924.0
2021-07-30 14:10:00,248.97,248.97,248.76,248.78,6700.0,240.4526,240.4526,240.2498,240.2691,6700.0
2021-07-30 14:15:00,248.81,248.86,248.67,248.79,5004.0,240.2981,240.3464,240.1629,240.2788,5004.0
2021-07-30 14:20:00,248.79,248.82,248.47,248.67,5791.0,240.2788,240.3077,239.9697,240.1629,5791.0
2021-07-30 14:25:00,248.64,248.76,248.43,248.47,9160.0,240.1339,240.2498,239.9311,239.9697,9160.0
2021-07-30 14:30:00,248.48,248.6,248.23,248.6,4764.0,239.9794,240.0953,239.7379,240.0953,4764.0
2021-07-30 14:35:00,248.6,248.6,248.4,248.42,7277.0,240.0953,240.0953,239.9021,239.9214,7277.0
2021-07-30 14:40:00,248.45,248.75,248.39,248.65,7322.0,239.9504,240.2401,239.8925,240.1436,7322.0
2021-07-30 14:45:00,248.62,248.7,248.45,248.54,6300.0,240.1146,240.1918,239.9504,240.0373,6300.0
2021-07-30 14:50:00,248.55,248.55,248.26,248.41,2748.0,240.047,240.047,239.7669,239.9118,2748.0
2021-07-30 14:55:00,248.46,248.55,248.24,248.45,6352.0,239.9601,240.047,239.7476,239.9504,6352.0
2021-07-30 15:00:00,248.48,248.64,248.48,248.54,6919.0,239.9794,240.1339,239.9794,240.0373,6919.0
2021-07-30 15:05:00,248.59,248.59,248.34,248.5,5980.0,240.0856,240.0856,239.8442,239.9987,5980.0
2021-07-30 15:10:00,248.48,248.49,248.24,248.29,6866.0,239.9794,239.989,239.7476,239.7959,6866.0
2021-07-30 15:15:00,248.42,248.42,248.18,248.2,5770.0,239.9214,239.9214,239.6896,239.709,5770.0
2021-07-30 15:20:00,248.15,248.19,247.92,247.96,6578.0,239.6607,239.6993,239.4385,239.4772,6578.0
2021-07-30 15:25:00,247.96,248.13,247.92,247.95,9978.0,239.4772,239.6413,239.4385,239.4675,9978.0
2021-07-30 15:30:00,247.94,248.26,247.77,248.25,11768.0,239.4578,239.7669,239.2937,239.7572,11768.0
2021-07-30 15:35:00,248.26,248.26,247.9,247.97,19967.0,239.7669,239.7669,239.4192,239.4868,19967.0
2021-07-30 15:40:00,248.01,248.04,247.42,247.58,14146.0,239.5255,239.5544,238.9556,239.1102,14146.0
2021-07-30 15:45:00,247.62,247.87,247.53,247.71,13178.0,239.1488,239.3902,239.0619,239.2357,13178.0
2021-07-30 15:50:00,247.66,248.13,247.46,248.1,26408.0,239.1874,239.6413,238.9943,239.6124,26408.0
2021-07-30 15:55:00,248.05,248.42,247.99,248.15,100956.0,239.5641,239.9214,239.5061,239.6607,100956.0
2021-08-02 09:30:00,248.85,249.9,248.41,249.77,21374.0,240.3367,241.3508,239.9118,241.2252,21374.0
2021-08-02 09:35:00,249.84,249.84,249.24,249.79,7818.0,241.2928,241.2928,240.7134,241.2446,7818.0
2021-08-02 09:40:00,249.72,250.21,249.01,249.47,32445.0,241.177,241.6502,240.4912,240.9355,32445.0
2021-08-02 09:45:00,249.47,249.97,249.47,249.79,10411.0,240.9355,241.4184,240.9355,241.2446,10411.0
2021-08-02 09:50:00,249.88,250.26,249.48,249.48,59448.0,241.3315,241.6985,240.9452,240.9452,59448.0
2021-08-02 09:55:00,249.48,249.9,249.11,249.73,8418.0,240.9452,241.3508,240.5878,241.1866,8418.0
2021-08-02 10:00:00,249.54,250.34,249.1,250.23,14366.0,241.0031,241.7757,240.5782,241.6695,14366.0
2021-08-02 10:05:00,250.42,250.43,249.85,250.43,14295.0,241.853,241.8627,241.3025,241.8627,14295.0
2021-08-02 10:10:00,250.49,250.67,250.04,250.22,6172.0,241.9206,242.0945,241.486,241.6598,6172.0
2021-08-02 10:15:00,250.42,250.83,250.42,250.65,7179.0,241.853,242.249,241.853,242.0751,7179.0
2021-08-02 10:20:00,250.65,250.78,250.59,250.67,5147.0,242.0751,242.2007,242.0172,242.0945,5147.0
2021-08-02 10:25:00,250.75,251.43,250.53,251.16,14961.0,242.1717,242.8285,241.9592,242.5677,14961.0
2021-08-02 10:30:00,251.17,251.64,251.16,251.5,6988.0,242.5773,243.0313,242.5677,242.8961,6988.0
2021-08-02 10:35:00,251.58,251.64,251.32,251.32,2824.0,242.9733,243.0313,242.7222,242.7222,2824.0
2021-08-02 10:40:00,251.4,251.41,251.0,251.04,33476.0,242.7995,242.8091,242.4132,242.4518,33476.0
2021-08-02 10:45:00,251.23,251.33,251.03,251.03,2462.0,242.6353,242.7319,242.4421,242.4421,2462.0
2021-08-02 10:50:00,251.13,251.28,250.84,250.95,8781.0,242.5387,242.6836,242.2586,242.3649,8781.0
2021-08-02 10:55:00,250.88,251.11,250.8,251.07,5200.0,242.2973,242.5194,242.22,242.4808,5200.0
2021-08-02 11:00:00,251.09,251.47,251.07,251.36,4990.0,242.5001,242.8671,242.4808,242.7608,4990.0
2021-08-02 11:05:00,251.52,251.81,251.44,251.58,9076.0,242.9154,243.1955,242.8381,242.9733,9076.0
2021-08-02 11:10:00,251.58,251.58,251.29,251.4,6183.0,242.9733,242.9733,242.6932,242.7995,6183.0
2021-08-02 11:15:00,251.44,251.46,251.26,251.34,5719.0,242.8381,242.8574,242.6643,242.7415,5719.0
2021-08-02 11:20:00,251.34,251.35,250.87,251.18,7884.0,242.7415,242.7512,242.2876,242.587,7884.0
2021-08-02 11:25:00,251.23,251.32,251.04,251.08,3200.0,242.6353,242.7222,242.4518,242.4904,3200.0
2021-08-02 11:30:00,251.08,251.39,250.86,251.33,6968.0,242.4904,242.7898,242.278,242.7319,6968.0
2021-08-02 11:35:00,251.2,251.27,250.85,250.93,7785.0,242.6063,242.6739,242.2683,242.3456,7785.0
2021-08-02 11:40:00,250.92,251.06,250.87,250.87,4887.0,242.3359,242.4711,242.2876,242.2876,4887.0
2021-08-02 11:45:00,250.88,251.15,250.7,250.82,7480.0,242.2973,242.558,242.1234,242.2393,7480.0
2021-08-02 11:50:00,250.88,250.88,250.47,250.56,3947.0,242.2973,242.2973,241.9013,241.9882,3947.0
2021-08-02 11:55:00,250.62,250.73,250.46,250.53,4392.0,242.0462,242.1524,241.8916,241.9592,4392.0
2021-08-02 12:00:00,250.53,250.53,250.27,250.32,3805.0,241.9592,241.9592,241.7081,241.7564,3805.0
2021-08-02 12:05:00,250.42,250.42,249.87,249.87,5519.0,241.853,241.853,241.3218,241.3218,5519.0
2021-08-02 12:10:00,249.86,249.86,249.26,249.52,9002.0,241.3122,241.3122,240.7327,240.9838,9002.0
2021-08-02 12:15:00,249.51,249.68,249.42,249.64,3234.0,240.9741,241.1383,240.8872,241.0997,3234.0
2021-08-02 12:20:00,249.55,249.73,249.37,249.62,9660.0,241.0128,241.1866,240.8389,241.0804,9660.0
2021-08-02 12:25:00,249.63,250.01,249.56,250.01,5141.0,241.09,241.457,241.0224,241.457,5141.0
2021-08-02 12:30:00,250.04,250.39,250.04,250.37,4050.0,241.486,241.824,241.486,241.8047,4050.0
2021-08-02 12:35:00,250.5,250.7,250.29,250.5,5546.0,241.9303,242.1234,241.7275,241.9303,5546.0
2021-08-02 12:40:00,250.54,250.63,250.48,250.59,8657.0,241.9689,242.0558,241.911,242.0172,8657.0
2021-08-02 12:45:00,250.71,250.72,250.47,250.63,16276.0,242.1331,242.1427,241.9013,242.0558,16276.0
2021-08-02 12:50:00,250.63,250.63,250.17,250.39,6356.0,242.0558,242.0558,241.6116,241.824,6356.0
2021-08-02 12:55:00,250.35,250.46,250.24,250.44,5193.0,241.7854,241.8916,241.6792,241.8723,5193.0
2021-08-02 13:00:00,250.58,250.69,249.99,249.99,6066.0,242.0075,242.1138,241.4377,241.4377,6066.0
2021-08-02 13:05:00,250.02,250.07,249.77,249.85,8871.0,241.4667,241.515,241.2252,241.3025,8871.0
2021-08-02 13:10:00,249.79,249.89,249.62,249.62,4413.0,241.2446,241.3411,241.0804,241.0804,4413.0
2021-08-02 13:15:00,249.57,249.63,249.31,249.57,8552.0,241.0321,241.09,240.781,241.0321,8552.0
2021-08-02 13:20:00,249.57,249.59,249.48,249.58,2615.0,241.0321,241.0514,240.9452,241.0417,2615.0
2021-08-02 13:25:00,249.59,249.74,249.44,249.72,3700.0,241.0514,241.1963,240.9065,241.177,3700.0
2021-08-02 13:30:00,249.73,249.75,249.62,249.75,1701.0,241.1866,241.2059,241.0804,241.2059,1701.0
2021-08-02 13:35:00,249.86,249.99,249.73,249.8,4873.0,241.3122,241.4377,241.1866,241.2542,4873.0
2021-08-02 13:40:00,249.79,249.79,249.72,249.75,3043.0,241.2446,241.2446,241.177,241.2059,3043.0
2021-08-02 13:45:00,249.66,249.68,249.63,249.64,1847.0,241.119,241.1383,241.09,241.0997,1847.0
2021-08-02 13:50:00,249.68,249.83,249.67,249.83,2554.0,241.1383,241.2832,241.1287,241.2832,2554.0
2021-08-02 13:55:00,250.06,250.15,249.97,250.14,3588.0,241.5053,241.5922,241.4184,241.5826,3588.0
2021-08-02 14:00:00,250.15,250.15,249.84,249.84,3411.0,241.5922,241.5922,241.2928,241.2928,3411.0
2021-08-02 14:05:00,249.98,250.15,249.91,250.06,2425.0,241.4281,241.5922,241.3605,241.5053,2425.0
2021-08-02 14:10:00,250.19,250.48,250.15,250.39,4821.0,241.6309,241.911,241.5922,241.824,4821.0
2021-08-02 14:15:00,250.58,250.58,250.34,250.43,5730.0,242.0075,242.0075,241.7757,241.8627,5730.0
2021-08-02 14:20:00,250.4,250.52,250.23,250.24,3566.0,241.8337,241.9496,241.6695,241.6792,3566.0
2021-08-02 14:25:00,250.23,250.44,250.11,250.44,2695.0,241.6695,241.8723,241.5536,241.8723,2695.0
2021-08-02 14:30:00,250.45,250.52,250.31,250.51,4203.0,241.882,241.9496,241.7468,241.9399,4203.0
2021-08-02 14:35:00,250.51,250.51,250.35,250.42,2700.0,241.9399,241.9399,241.7854,241.853,2700.0
2021-08-02 14:40:00,250.42,250.44,250.31,250.42,3019.0,241.853,241.8723,241.7468,241.853,3019.0
2021-08-02 14:45:00,250.53,250.77,250.49,250.71,4724.0,241.9592,242.191,241.9206,242.1331,4724.0
2021-08-02 14:50:00,250.76,250.98,250.71,250.92,3894.0,242.1814,242.3938,242.1331,242.3359,3894.0
2021-08-02 14:55:00,250.92,251.12,250.9,251.05,3796.0,242.3359,242.5291,242.3166,242.4615,3796.0
2021-08-02 15:00:00,251.04,251.05,250.85,251.0,2912.0,242.4518,242.4615,242.2683,242.4132,2912.0
2021-08-02 15:05:00,251.03,251.09,250.91,250.96,4310.0,242.4421,242.5001,242.3262,242.3745,4310.0
2021-08-02 15:10:00,250.97,251.23,250.97,251.23,6563.0,242.3842,242.6353,242.3842,242.6353,6563.0
2021-08-02 15:15:00,251.23,251.34,251.1,251.31,7906.0,242.6353,242.7415,242.5097,242.7126,7906.0
2021-08-02 15:20:00,251.33,251.35,251.16,251.26,7699.0,242.7319,242.7512,242.5677,242.6643,7699.0
2021-08-02 15:25:00,251.26,251.28,251.11,251.28,7620.0,242.6643,242.6836,242.5194,242.6836,7620.0
2021-08-02 15:30:00,251.31,251.37,251.0,251.19,12628.0,242.7126,242.7705,242.4132,242.5967,12628.0
2021-08-02 15:35:00,251.25,251.62,251.23,251.49,11729.0,242.6546,243.012,242.6353,242.8864,11729.0
2021-08-02 15:40:00,251.51,251.67,251.23,251.28,12603.0,242.9057,243.0602,242.6353,242.6836,12603.0
2021-08-02 15:45:00,251.27,251.39,250.96,250.96,12774.0,242.6739,242.7898,242.3745,242.3745,12774.0
2021-08-02 15:50:00,251.05,251.22,250.68,250.97,13674.0,242.4615,242.6256,242.1041,242.3842,13674.0
2021-08-02 15:55:00,250.96,251.14,250.65,251.06,64062.0,242.3745,242.5484,242.0751,242.4711,64062.0
2021-08-03 09:30:00,251.94,252.0,249.57,249.57,38279.0,243.321,243.379,241.0321,241.0321,38279.0
2021-08-03 09:35:00,249.65,250.91,249.25,250.26,8208.0,241.1093,242.3262,240.723,241.6985,8208.0
2021-08-03 09:40:00,250.26,250.67,249.41,249.89,22943.0,241.6985,242.0945,240.8776,241.3411,22943.0
2021-08-03 09:45:00,249.72,249.89,247.63,247.63,16058.0,241.177,241.3411,239.1585,239.1585,16058.0
2021-08-03 09:50:00,247.92,248.59,247.46,248.46,16980.0,239.4385,240.0856,238.9943,239.9601,16980.0
2021-08-03 09:55:00,248.26,248.66,247.42,248.58,17521.0,239.7669,240.1532,238.9556,240.076,17521.0
2021-08-03 10:00:00,249.01,250.22,248.98,249.98,10233.0,240.4912,241.6598,240.4623,241.4281,10233.0
2021-08-03 10:05:00,249.89,250.29,249.54,249.63,6288.0,241.3411,241.7275,241.0031,241.09,6288.0
2021-08-03 10:10:00,249.63,249.63,248.81,249.34,4439.0,241.09,241.09,240.2981,240.81,4439.0
2021-08-03 10:15:00,249.39,250.11,249.36,250.09,3033.0,240.8582,241.5536,240.8293,241.5343,3033.0
2021-08-03 10:20:00,250.14,250.32,249.67,250.1,10909.0,241.5826,241.7564,241.1287,241.544,10909.0
2021-08-03 10:25:00,250.0,250.49,249.91,250.19,6544.0,241.4474,241.9206,241.3605,241.6309,6544.0
2021-08-03 10:30:00,250.13,250.56,249.95,250.54,4550.0,241.5729,241.9882,241.3991,241.9689,4550.0
2021-08-03 10:35:00,250.54,251.49,250.52,251.37,21950.0,241.9689,242.8864,241.9496,242.7705,21950.0
2021-08-03 10:40:00,251.2,251.23,250.8,251.06,6329.0,242.6063,242.6353,242.22,242.4711,6329.0
2021-08-03 10:45:00,251.2,251.61,251.06,251.25,5405.0,242.6063,243.0023,242.4711,242.6546,5405.0
2021-08-03 10:50:00,251.41,251.73,251.34,251.51,7467.0,242.8091,243.1182,242.7415,242.9057,7467.0
2021-08-03 10:55:00,251.51,251.9,251.44,251.81,5402.0,242.9057,243.2824,242.8381,243.1955,5402.0
2021-08-03 11:00:00,251.61,252.28,251.54,252.04,3988.0,243.0023,243.6494,242.9347,243.4176,3988.0
2021-08-03 11:05:00,251.96,252.57,251.96,252.45,4946.0,243.3403,243.9295,243.3403,243.8136,4946.0
2021-08-03 11:10:00,252.33,252.57,252.04,252.54,3746.0,243.6977,243.9295,243.4176,243.9005,3746.0
2021-08-03 11:15:00,252.36,252.63,251.84,251.96,6744.0,243.7266,243.9874,243.2244,243.3403,6744.0
2021-08-03 11:20:00,252.0,252.44,251.92,252.44,5096.0,243.379,243.8039,243.3017,243.8039,5096.0
2021-08-03 11:25:00,252.38,253.1,252.38,253.0,47319.0,243.746,244.4413,243.746,244.3447,47319.0
2021-08-03 11:30:00,253.0,253.09,252.64,252.66,20033.0,244.3447,244.4317,243.9971,244.0164,20033.0
2021-08-03 11:35:00,252.64,252.72,252.05,252.45,7140.0,243.9971,244.0743,243.4272,243.8136,7140.0
2021-08-03 11:40:00,252.5,253.0,252.27,253.0,4382.0,243.8618,244.3447,243.6397,244.3447,4382.0
2021-08-03 11:45:00,252.91,252.98,252.34,252.36,2853.0,244.2578,244.3254,243.7073,243.7266,2853.0
2021-08-03 11:50:00,252.49,252.66,252.35,252.48,5937.0,243.8522,244.0164,243.717,243.8425,5937.0
2021-08-03 11:55:00,252.45,252.52,251.95,251.96,3872.0,243.8136,243.8812,243.3307,243.3403,3872.0
2021-08-03 12:00:00,251.95,252.18,251.88,252.17,4301.0,243.3307,243.5528,243.2631,243.5431,4301.0
2021-08-03 12:05:00,252.22,252.37,251.97,251.97,3314.0,243.5914,243.7363,243.35,243.35,3314.0
2021-08-03 12:10:00,251.97,251.97,251.72,251.72,600.0,243.35,243.35,243.1085,243.1085,600.0
2021-08-03 12:15:00,251.71,252.01,251.71,251.84,5076.0,243.0989,243.3886,243.0989,243.2244,5076.0
2021-08-03 12:20:00,251.75,251.8,251.39,251.49,5014.0,243.1375,243.1858,242.7898,242.8864,5014.0
2021-08-03 12:25:00,251.49,251.78,251.48,251.78,2116.0,242.8864,243.1665,242.8767,243.1665,2116.0
2021-08-03 12:30:00,251.76,251.82,251.37,251.76,1728.0,243.1472,243.2051,242.7705,243.1472,1728.0
2021-08-03 12:35:00,251.75,252.12,251.74,252.12,1325.0,243.1375,243.4948,243.1278,243.4948,1325.0
2021-08-03 12:40:00,252.16,252.23,252.05,252.15,890.0,243.5335,243.6011,243.4272,243.5238,890.0
2021-08-03 12:45:00,252.05,252.05,251.9,252.05,1141.0,243.4272,243.4272,243.2824,243.4272,1141.0
2021-08-03 12:50:00,252.05,252.16,251.98,252.06,1475.0,243.4272,243.5335,243.3596,243.4369,1475.0
2021-08-03 12:55:00,251.84,251.9,251.63,251.63,39487.0,243.2244,243.2824,243.0216,243.0216,39487.0
2021-08-03 13:00:00,251.42,251.85,251.37,251.74,4295.0,242.8188,243.2341,242.7705,243.1278,4295.0
2021-08-03 13:05:00,251.68,251.86,251.68,251.75,1707.0,243.0699,243.2437,243.0699,243.1375,1707.0
2021-08-03 13:10:00,251.79,251.96,251.79,251.96,2130.0,243.1761,243.3403,243.1761,243.3403,2130.0
2021-08-03 13:15:00,252.14,252.14,251.94,251.96,1846.0,243.5142,243.5142,243.321,243.3403,1846.0
2021-08-03 13:20:00,252.04,252.25,252.04,252.25,877.0,243.4176,243.6204,243.4176,243.6204,877.0
2021-08-03 13:25:00,252.33,252.39,251.92,251.93,3629.0,243.6977,243.7556,243.3017,243.3113,3629.0
2021-08-03 13:30:00,251.92,252.33,251.91,252.09,4498.0,243.3017,243.6977,243.292,243.4659,4498.0
2021-08-03 13:35:00,252.01,252.16,251.83,251.92,3982.0,243.3886,243.5335,243.2148,243.3017,3982.0
2021-08-03 13:40:00,251.81,251.96,251.76,251.88,3059.0,243.1955,243.3403,243.1472,243.2631,3059.0
2021-08-03 13:45:00,251.96,252.35,251.88,252.35,5521.0,243.3403,243.717,243.2631,243.717,5521.0
2021-08-03 13:50:00,252.3,252.55,252.23,252.55,5086.0,243.6687,243.9101,243.6011,243.9101,5086.0
2021-08-03 13:55:00,252.58,252.81,252.45,252.78,10566.0,243.9391,244.1612,243.8136,244.1323,10566.0
2021-08-03 14:00:00,252.83,252.88,252.36,252.36,8117.0,244.1806,244.2288,243.7266,243.7266,8117.0
2021-08-03 14:05:00,252.36,252.64,252.27,252.58,11401.0,243.7266,243.9971,243.6397,243.9391,11401.0
2021-08-03 14:10:00,252.52,253.03,252.52,252.93,15778.0,243.8812,244.3737,243.8812,244.2771,15778.0
2021-08-03 14:15:00,252.94,253.02,252.48,252.49,12124.0,244.2868,244.3641,243.8425,243.8522,12124.0
2021-08-03 14:20:00,252.49,253.09,252.49,253.01,14850.0,243.8522,244.4317,243.8522,244.3544,14850.0
2021-08-03 14:25:00,252.88,253.01,252.78,252.91,5573.0,244.2288,244.3544,244.1323,244.2578,5573.0
2021-08-03 14:30:00,252.91,253.05,252.79,252.87,13036.0,244.2578,244.393,244.1419,244.2192,13036.0
2021-08-03 14:35:00,252.87,252.99,252.69,252.78,7081.0,244.2192,244.3351,244.0453,244.1323,7081.0
2021-08-03 14:40:00,252.89,252.92,252.64,252.64,7689.0,244.2385,244.2675,243.9971,243.9971,7689.0
2021-08-03 14:45:00,252.86,253.03,252.85,253.0,10544.0,244.2095,244.3737,244.1999,244.3447,10544.0
2021-08-03 14:50:00,253.0,253.22,252.92,253.22,18338.0,244.3447,244.5572,244.2675,244.5572,18338.0
2021-08-03 14:55:00,253.22,253.53,253.21,253.39,8966.0,244.5572,244.8566,244.5476,244.7214,8966.0
2021-08-03 15:00:00,253.44,253.63,253.33,253.62,13109.0,244.7697,244.9532,244.6635,244.9435,13109.0
2021-08-03 15:05:00,253.6,253.85,253.53,253.85,11136.0,244.9242,245.1657,244.8566,245.1657,11136.0
2021-08-03 15:10:00,253.82,253.85,253.66,253.82,9765.0,245.1367,245.1657,244.9822,245.1367,9765.0
2021-08-03 15:15:00,253.82,253.91,253.72,253.85,10773.0,245.1367,245.2236,245.0401,245.1657,10773.0
2021-08-03 15:20:00,253.85,254.2,253.85,254.18,17428.0,245.1657,245.5037,245.1657,245.4844,17428.0
2021-08-03 15:25:00,254.18,254.18,253.89,253.91,10777.0,245.4844,245.4844,245.2043,245.2236,10777.0
2021-08-03 15:30:00,253.89,254.09,253.84,254.01,12501.0,245.2043,245.3975,245.156,245.3202,12501.0
2021-08-03 15:35:00,254.06,254.14,253.43,253.57,16420.0,245.3685,245.4457,244.76,244.8952,16420.0
2021-08-03 15:40:00,253.66,254.04,253.61,253.61,8672.0,244.9822,245.3492,244.9339,244.9339,8672.0
2021-08-03 15:45:00,253.63,253.91,253.44,253.8,29572.0,244.9532,245.2236,244.7697,245.1174,29572.0
2021-08-03 15:50:00,253.82,253.94,253.3,253.77,25974.0,245.1367,245.2526,244.6345,245.0884,25974.0
2021-08-03 15:55:00,253.72,253.72,253.34,253.5,45515.0,245.0401,245.0401,244.6731,244.8276,45515.0
2021-08-04 09:30:00,252.2,253.4,252.06,253.36,19769.0,243.5721,244.7311,243.4369,244.6924,19769.0
2021-08-04 09:35:00,253.41,253.67,252.85,253.45,14046.0,244.7407,244.9918,244.1999,244.7793,14046.0
2021-08-04 09:40:00,253.17,253.79,252.33,253.28,8948.0,244.5089,245.1077,243.6977,244.6152,8948.0
2021-08-04 09:45:00,253.49,254.57,253.2,254.56,14106.0,244.818,245.861,244.5379,245.8514,14106.0
2021-08-04 09:50:00,254.79,255.13,253.52,253.65,16787.0,246.0735,246.4019,244.847,244.9725,16787.0
2021-08-04 09:55:00,253.65,253.95,252.59,252.9,26622.0,244.9725,245.2622,243.9488,244.2482,26622.0
2021-08-04 10:00:00,252.9,252.9,252.24,252.87,12189.0,244.2482,244.2482,243.6107,244.2192,12189.0
2021-08-04 10:05:00,252.93,253.33,252.2,252.45,13431.0,244.2771,244.6635,243.5721,243.8136,13431.0
2021-08-04 10:10:00,252.58,252.73,252.19,252.41,11348.0,243.9391,244.084,243.5625,243.7749,11348.0
2021-08-04 10:15:00,252.51,253.04,252.08,252.89,15338.0,243.8715,244.3834,243.4562,244.2385,15338.0
2021-08-04 10:20:00,252.99,253.15,252.58,252.63,4801.0,244.3351,244.4896,243.9391,243.9874,4801.0
2021-08-04 10:25:00,252.66,253.05,252.44,252.74,59310.0,244.0164,244.393,243.8039,244.0936,59310.0
2021-08-04 10:30:00,252.58,252.58,251.71,251.74,11038.0,243.9391,243.9391,243.0989,243.1278,11038.0
2021-08-04 10:35:00,252.02,252.2,251.92,252.1,6708.0,243.3983,243.5721,243.3017,243.4755,6708.0
2021-08-04 10:40:00,252.19,252.3,251.83,251.84,22771.0,243.5625,243.6687,243.2148,243.2244,22771.0
2021-08-04 10:45:00,251.87,252.1,251.53,251.53,5428.0,243.2534,243.4755,242.925,242.925,5428.0
2021-08-04 10:50:00,251.64,251.71,250.84,250.94,44014.0,243.0313,243.0989,242.2586,242.3552,44014.0
2021-08-04 10:55:00,251.18,252.15,250.97,251.91,10969.0,242.587,243.5238,242.3842,243.292,10969.0
2021-08-04 11:00:00,251.91,251.93,251.44,251.7,5511.0,243.292,243.3113,242.8381,243.0892,5511.0
2021-08-04 11:05:00,251.69,251.79,251.32,251.54,5425.0,243.0796,243.1761,242.7222,242.9347,5425.0
2021-08-04 11:10:00,251.6,251.67,251.12,251.46,5358.0,242.9926,243.0602,242.5291,242.8574,5358.0
2021-08-04 11:15:00,251.45,251.54,250.82,250.94,6372.0,242.8478,242.9347,242.2393,242.3552,6372.0
2021-08-04 11:20:00,251.03,251.03,250.12,250.24,17635.0,242.4421,242.4421,241.5633,241.6792,17635.0
2021-08-04 11:25:00,250.24,250.44,250.05,250.11,6448.0,241.6792,241.8723,241.4957,241.5536,6448.0
2021-08-04 11:30:00,250.19,250.35,249.53,249.83,14262.0,241.6309,241.7854,240.9935,241.2832,14262.0
2021-08-04 11:35:00,249.77,250.2,249.73,250.03,8079.0,241.2252,241.6405,241.1866,241.4763,8079.0
2021-08-04 11:40:00,250.24,250.44,249.62,249.91,9325.0,241.6792,241.8723,241.0804,241.3605,9325.0
2021-08-04 11:45:00,250.02,250.63,250.0,250.56,4792.0,241.4667,242.0558,241.4474,241.9882,4792.0
2021-08-04 11:50:00,250.59,250.59,250.2,250.34,5641.0,242.0172,242.0172,241.6405,241.7757,5641.0
2021-08-04 11:55:00,250.43,250.74,250.42,250.61,4338.0,241.8627,242.1621,241.853,242.0365,4338.0
2021-08-04 12:00:00,250.56,251.01,250.51,250.8,11437.0,241.9882,242.4228,241.9399,242.22,11437.0
2021-08-04 12:05:00,250.85,251.28,250.85,251.09,4212.0,242.2683,242.6836,242.2683,242.5001,4212.0
2021-08-04 12:10:00,251.13,251.13,250.54,250.87,11031.0,242.5387,242.5387,241.9689,242.2876,11031.0
2021-08-04 12:15:00,251.09,251.25,250.78,250.84,4041.0,242.5001,242.6546,242.2007,242.2586,4041.0
2021-08-04 12:20:00,250.85,250.88,250.71,250.83,3876.0,242.2683,242.2973,242.1331,242.249,3876.0
2021-08-04 12:25:00,250.89,251.07,250.39,250.52,4624.0,242.3069,242.4808,241.824,241.9496,4624.0
2021-08-04 12:30:00,250.52,250.78,250.45,250.67,3970.0,241.9496,242.2007,241.882,242.0945,3970.0
2021-08-04 12:35:00,250.72,250.94,250.7,250.8,4176.0,242.1427,242.3552,242.1234,242.22,4176.0
2021-08-04 12:40:00,250.85,251.04,250.54,250.61,4585.0,242.2683,242.4518,241.9689,242.0365,4585.0
2021-08-04 12:45:00,250.65,250.83,250.62,250.78,1865.0,242.0751,242.249,242.0462,242.2007,1865.0
2021-08-04 12:50:00,250.84,251.09,250.46,250.96,19193.0,242.2586,242.5001,241.8916,242.3745,19193.0
2021-08-04 12:55:00,250.86,250.93,250.68,250.68,4606.0,242.278,242.3456,242.1041,242.1041,4606.0
2021-08-04 13:00:00,250.72,250.82,250.47,250.59,4945.0,242.1427,242.2393,241.9013,242.0172,4945.0
2021-08-04 13:05:00,250.63,250.67,250.41,250.53,4089.0,242.0558,242.0945,241.8433,241.9592,4089.0
2021-08-04 13:10:00,250.59,250.73,250.53,250.57,3359.0,242.0172,242.1524,241.9592,241.9979,3359.0
2021-08-04 13:15:00,250.57,250.71,250.36,250.36,5051.0,241.9979,242.1331,241.7951,241.7951,5051.0
2021-08-04 13:20:00,250.44,250.51,250.3,250.38,5249.0,241.8723,241.9399,241.7371,241.8144,5249.0
2021-08-04 13:25:00,250.38,250.38,249.62,249.81,18034.0,241.8144,241.8144,241.0804,241.2639,18034.0
2021-08-04 13:30:00,249.81,249.81,249.55,249.75,6803.0,241.2639,241.2639,241.0128,241.2059,6803.0
2021-08-04 13:35:00,249.72,250.14,249.7,250.14,5342.0,241.177,241.5826,241.1576,241.5826,5342.0
2021-08-04 13:40:00,250.1,250.14,249.89,249.89,5782.0,241.544,241.5826,241.3411,241.3411,5782.0
2021-08-04 13:45:00,249.89,250.11,249.86,250.08,7909.0,241.3411,241.5536,241.3122,241.5246,7909.0
2021-08-04 13:50:00,250.08,250.08,249.99,249.99,3217.0,241.5246,241.5246,241.4377,241.4377,3217.0
2021-08-04 13:55:00,250.02,250.02,249.92,249.92,6027.0,241.4667,241.4667,241.3701,241.3701,6027.0
2021-08-04 14:00:00,249.97,250.34,249.91,250.29,5445.0,241.4184,241.7757,241.3605,241.7275,5445.0
2021-08-04 14:05:00,250.42,250.44,250.17,250.33,6268.0,241.853,241.8723,241.6116,241.7661,6268.0
2021-08-04 14:10:00,250.37,250.37,250.19,250.23,4993.0,241.8047,241.8047,241.6309,241.6695,4993.0
2021-08-04 14:15:00,250.27,250.39,250.22,250.34,3655.0,241.7081,241.824,241.6598,241.7757,3655.0
2021-08-04 14:20:00,250.35,250.47,250.27,250.47,7342.0,241.7854,241.9013,241.7081,241.9013,7342.0
2021-08-04 14:25:00,250.5,250.55,250.36,250.54,9722.0,241.9303,241.9786,241.7951,241.9689,9722.0
2021-08-04 14:30:00,250.56,250.68,250.42,250.56,7913.0,241.9882,242.1041,241.853,241.9882,7913.0
2021-08-04 14:35:00,250.62,250.64,249.86,249.88,12891.0,242.0462,242.0655,241.3122,241.3315,12891.0
2021-08-04 14:40:00,249.86,250.14,249.64,250.02,15103.0,241.3122,241.5826,241.0997,241.4667,15103.0
2021-08-04 14:45:00,250.0,250.15,249.91,250.0,7264.0,241.4474,241.5922,241.3605,241.4474,7264.0
2021-08-04 14:50:00,249.99,250.02,249.74,250.02,5919.0,241.4377,241.4667,241.1963,241.4667,5919.0
2021-08-04 14:55:00,249.98,250.25,249.98,250.13,6079.0,241.4281,241.6888,241.4281,241.5729,6079.0
2021-08-04 15:00:00,250.16,250.61,250.13,250.44,5728.0,241.6019,242.0365,241.5729,241.8723,5728.0
2021-08-04 15:05:00,250.47,250.77,250.47,250.7,5076.0,241.9013,242.191,241.9013,242.1234,5076.0
2021-08-04 15:10:00,250.74,250.75,249.69,249.88,17474.0,242.1621,242.1717,241.148,241.3315,17474.0
2021-08-04 15:15:00,249.85,249.99,249.51,249.51,18160.0,241.3025,241.4377,240.9741,240.9741,18160.0
2021-08-04 15:20:00,249.6,249.74,249.38,249.44,19229.0,241.0611,241.1963,240.8486,240.9065,19229.0
2021-08-04 15:25:00,249.47,249.49,249.1,249.33,10743.0,240.9355,240.9548,240.5782,240.8003,10743.0
2021-08-04 15:30:00,249.32,249.36,249.12,249.21,13150.0,240.7906,240.8293,240.5975,240.6844,13150.0
2021-08-04 15:35:00,249.24,249.33,248.92,249.0,13854.0,240.7134,240.8003,240.4043,240.4816,13854.0
2021-08-04 15:40:00,249.03,249.03,248.57,248.75,13453.0,240.5106,240.5106,240.0663,240.2401,13453.0
2021-08-04 15:45:00,248.75,248.85,248.02,248.47,73728.0,240.2401,240.3367,239.5351,239.9697,73728.0
2021-08-04 15:50:00,248.52,248.65,248.33,248.39,29950.0,240.018,240.1436,239.8345,239.8925,29950.0
2021-08-04 15:55:00,248.39,248.5,248.09,248.26,75642.0,239.8925,239.9987,239.6027,239.7669,75642.0
2021-08-05 09:30:00,249.24,250.5,248.68,249.47,19784.0,240.7134,241.9303,240.1725,240.9355,19784.0
2021-08-05 09:35:00,249.59,249.91,248.81,249.23,5454.0,241.0514,241.3605,240.2981,240.7037,5454.0
2021-08-05 09:40:00,249.5,249.52,248.58,248.82,6484.0,240.9645,240.9838,240.076,240.3077,6484.0
2021-08-05 09:45:00,248.68,248.71,246.81,247.13,12324.0,240.1725,240.2015,238.3665,238.6756,12324.0
2021-08-05 09:50:00,247.39,247.57,246.58,246.99,9166.0,238.9267,239.1005,238.1444,238.5403,9166.0
2021-08-05 09:55:00,246.98,247.89,246.88,247.69,8789.0,238.5307,239.4096,238.4341,239.2164,8789.0
2021-08-05 10:00:00,247.78,247.96,247.01,247.25,5870.0,239.3033,239.4772,238.5597,238.7915,5870.0
2021-08-05 10:05:00,247.7,247.7,246.92,247.08,8010.0,239.2261,239.2261,238.4727,238.6273,8010.0
2021-08-05 10:10:00,247.08,247.76,247.08,247.63,13101.0,238.6273,239.284,238.6273,239.1585,13101.0
2021-08-05 10:15:00,247.53,247.63,246.73,246.92,4931.0,239.0619,239.1585,238.2892,238.4727,4931.0
2021-08-05 10:20:00,246.83,246.84,246.16,246.6,6325.0,238.3858,238.3955,237.7387,238.1637,6325.0
2021-08-05 10:25:00,246.56,246.56,246.14,246.15,5058.0,238.1251,238.1251,237.7194,237.7291,5058.0
2021-08-05 10:30:00,246.14,246.25,246.0,246.16,6022.0,237.7194,237.8257,237.5842,237.7387,6022.0
2021-08-05 10:35:00,246.3,246.3,246.0,246.01,6522.0,237.874,237.874,237.5842,237.5939,6522.0
2021-08-05 10:40:00,246.01,246.48,245.95,246.41,10235.0,237.5939,238.0478,237.5359,237.9802,10235.0
2021-08-05 10:45:00,246.48,246.73,246.4,246.53,5654.0,238.0478,238.2892,237.9705,238.0961,5654.0
2021-08-05 10:50:00,246.54,246.71,245.78,245.78,7988.0,238.1057,238.2699,237.3717,237.3717,7988.0
2021-08-05 10:55:00,245.78,246.07,245.69,245.78,5709.0,237.3717,237.6518,237.2848,237.3717,5709.0
2021-08-05 11:00:00,245.78,245.78,244.79,245.12,12970.0,237.3717,237.3717,236.4156,236.7343,12970.0
2021-08-05 11:05:00,245.11,245.2,244.31,244.31,14369.0,236.7247,236.8116,235.952,235.952,14369.0
2021-08-05 11:10:00,244.31,245.66,244.3,245.45,17213.0,235.952,237.2558,235.9424,237.053,17213.0
2021-08-05 11:15:00,245.39,245.66,245.39,245.5,3500.0,236.9951,237.2558,236.9951,237.1013,3500.0
2021-08-05 11:20:00,245.42,245.61,245.27,245.48,5125.0,237.0241,237.2076,236.8792,237.082,5125.0
2021-08-05 11:25:00,245.69,246.02,245.64,245.88,4205.0,237.2848,237.6035,237.2365,237.4683,4205.0
2021-08-05 11:30:00,246.0,246.16,245.48,245.71,6650.0,237.5842,237.7387,237.082,237.3041,6650.0
2021-08-05 11:35:00,245.71,245.98,245.65,245.98,5214.0,237.3041,237.5649,237.2462,237.5649,5214.0
2021-08-05 11:40:00,246.05,246.13,245.87,245.88,4416.0,237.6325,237.7098,237.4587,237.4683,4416.0
2021-08-05 11:45:00,245.84,245.84,245.56,245.73,7368.0,237.4297,237.4297,237.1593,237.3235,7368.0
2021-08-05 11:50:00,245.72,245.86,245.41,245.54,5142.0,237.3138,237.449,237.0144,237.14,5142.0
2021-08-05 11:55:00,245.64,245.85,245.64,245.85,3386.0,237.2365,237.4393,237.2365,237.4393,3386.0
2021-08-05 12:00:00,245.9,245.9,245.51,245.6,4700.0,237.4876,237.4876,237.111,237.1979,4700.0
2021-08-05 12:05:00,245.65,245.65,245.3,245.35,3543.0,237.2462,237.2462,236.9082,236.9565,3543.0
2021-08-05 12:10:00,245.33,245.43,245.09,245.43,4326.0,236.9371,237.0337,236.7053,237.0337,4326.0
2021-08-05 12:15:00,245.44,245.59,245.28,245.34,3899.0,237.0434,237.1882,236.8888,236.9468,3899.0
2021-08-05 12:20:00,245.33,245.63,245.26,245.43,3745.0,236.9371,237.2269,236.8695,237.0337,3745.0
2021-08-05 12:25:00,245.47,245.52,245.21,245.51,3752.0,237.0723,237.1206,236.8212,237.111,3752.0
2021-08-05 12:30:00,245.51,245.51,245.21,245.28,1600.0,237.111,237.111,236.8212,236.8888,1600.0
2021-08-05 12:35:00,245.31,245.31,245.12,245.16,2644.0,236.9178,236.9178,236.7343,236.773,2644.0
2021-08-05 12:40:00,245.29,245.63,245.29,245.62,3047.0,236.8985,237.2269,236.8985,237.2172,3047.0
2021-08-05 12:45:00,245.68,245.68,245.41,245.66,4368.0,237.2752,237.2752,237.0144,237.2558,4368.0
2021-08-05 12:50:00,245.74,245.8,245.51,245.51,4116.0,237.3331,237.3911,237.111,237.111,4116.0
2021-08-05 12:55:00,245.37,245.84,245.36,245.84,3005.0,236.9758,237.4297,236.9661,237.4297,3005.0
2021-08-05 13:00:00,245.85,246.26,245.7,246.26,6631.0,237.4393,237.8353,237.2945,237.8353,6631.0
2021-08-05 13:05:00,246.29,246.47,246.23,246.45,3878.0,237.8643,238.0381,237.8063,238.0188,3878.0
2021-08-05 13:10:00,246.51,246.75,246.48,246.72,4972.0,238.0768,238.3086,238.0478,238.2796,4972.0
2021-08-05 13:15:00,246.7,246.92,246.7,246.84,6414.0,238.2603,238.4727,238.2603,238.3955,6414.0
2021-08-05 13:20:00,246.84,247.18,246.84,247.02,5374.0,238.3955,238.7238,238.3955,238.5693,5374.0
2021-08-05 13:25:00,247.06,247.39,247.02,247.37,11043.0,238.608,238.9267,238.5693,238.9073,11043.0
2021-08-05 13:30:00,247.44,247.91,247.39,247.48,8033.0,238.975,239.4289,238.9267,239.0136,8033.0
2021-08-05 13:35:00,247.52,248.03,247.44,247.64,9381.0,239.0522,239.5448,238.975,239.1681,9381.0
2021-08-05 13:40:00,247.72,247.78,247.51,247.78,4607.0,239.2454,239.3033,239.0426,239.3033,4607.0
2021-08-05 13:45:00,247.75,247.75,247.59,247.59,3925.0,239.2743,239.2743,239.1198,239.1198,3925.0
2021-08-05 13:50:00,247.61,247.84,247.58,247.83,3564.0,239.1391,239.3613,239.1102,239.3516,3564.0
2021-08-05 13:55:00,248.08,248.09,247.82,247.86,3367.0,239.5931,239.6027,239.342,239.3806,3367.0
2021-08-05 14:00:00,247.86,248.01,247.77,247.77,2413.0,239.3806,239.5255,239.2937,239.2937,2413.0
2021-08-05 14:05:00,247.76,247.88,247.52,247.52,2981.0,239.284,239.3999,239.0522,239.0522,2981.0
2021-08-05 14:10:00,247.64,247.69,247.59,247.6,4665.0,239.1681,239.2164,239.1198,239.1295,4665.0
2021-08-05 14:15:00,247.48,247.62,247.33,247.62,2116.0,239.0136,239.1488,238.8687,239.1488,2116.0
2021-08-05 14:20:00,247.55,248.16,247.55,248.1,11565.0,239.0812,239.6703,239.0812,239.6124,11565.0
2021-08-05 14:25:00,248.05,248.28,248.02,248.22,7046.0,239.5641,239.7862,239.5351,239.7283,7046.0
2021-08-05 14:30:00,248.03,248.29,248.03,248.27,2664.0,239.5448,239.7959,239.5448,239.7766,2664.0
2021-08-05 14:35:00,248.26,248.27,248.13,248.24,4106.0,239.7669,239.7766,239.6413,239.7476,4106.0
2021-08-05 14:40:00,248.27,248.39,248.17,248.39,3016.0,239.7766,239.8925,239.68,239.8925,3016.0
2021-08-05 14:45:00,248.23,248.33,248.1,248.26,2763.0,239.7379,239.8345,239.6124,239.7669,2763.0
2021-08-05 14:50:00,248.32,248.35,248.28,248.31,2748.0,239.8248,239.8538,239.7862,239.8152,2748.0
2021-08-05 14:55:00,248.42,248.59,248.34,248.47,4176.0,239.9214,240.0856,239.8442,239.9697,4176.0
2021-08-05 15:00:00,248.42,248.7,248.41,248.69,3624.0,239.9214,240.1918,239.9118,240.1822,3624.0
2021-08-05 15:05:00,248.69,248.71,248.6,248.67,2100.0,240.1822,240.2015,240.0953,240.1629,2100.0
2021-08-05 15:10:00,248.67,248.69,248.36,248.36,3269.0,240.1629,240.1822,239.8635,239.8635,3269.0
2021-08-05 15:15:00,248.36,248.39,248.22,248.29,3467.0,239.8635,239.8925,239.7283,239.7959,3467.0
2021-08-05 15:20:00,248.29,248.64,248.29,248.48,4550.0,239.7959,240.1339,239.7959,239.9794,4550.0
2021-08-05 15:25:00,248.56,248.89,248.56,248.78,4862.0,240.0566,240.3753,240.0566,240.2691,4862.0
2021-08-05 15:30:00,248.78,248.83,248.56,248.77,9721.0,240.2691,240.3174,240.0566,240.2595,9721.0
2021-08-05 15:35:00,248.82,249.16,248.73,249.09,8404.0,240.3077,240.6361,240.2208,240.5685,8404.0
2021-08-05 15:40:00,249.09,249.31,248.82,249.31,11182.0,240.5685,240.781,240.3077,240.781,11182.0
2021-08-05 15:45:00,249.26,249.66,249.23,249.64,16373.0,240.7327,241.119,240.7037,241.0997,16373.0
2021-08-05 15:50:00,249.62,249.62,249.16,249.22,18148.0,241.0804,241.0804,240.6361,240.6941,18148.0
2021-08-05 15:55:00,249.27,249.33,249.02,249.05,26556.0,240.7423,240.8003,240.5009,240.5299,26556.0
2021-08-06 09:30:00,249.98,252.51,249.93,251.74,20929.0,241.4281,243.8715,241.3798,243.1278,20929.0
2021-08-06 09:35:00,251.58,251.64,250.45,250.94,7450.0,242.9733,243.0313,241.882,242.3552,7450.0
2021-08-06 09:40:00,251.0,251.5,250.83,251.22,5381.0,242.4132,242.8961,242.249,242.6256,5381.0
2021-08-06 09:45:00,251.21,251.42,251.14,251.27,6026.0,242.616,242.8188,242.5484,242.6739,6026.0
2021-08-06 09:50:00,251.27,251.28,250.46,251.06,9027.0,242.6739,242.6836,241.8916,242.4711,9027.0
2021-08-06 09:55:00,251.02,251.02,250.27,250.42,4355.0,242.4325,242.4325,241.7081,241.853,4355.0
2021-08-06 10:00:00,250.57,251.56,250.36,251.45,8547.0,241.9979,242.954,241.7951,242.8478,8547.0
2021-08-06 10:05:00,251.45,251.91,251.38,251.38,5445.0,242.8478,243.292,242.7802,242.7802,5445.0
2021-08-06 10:10:00,251.38,251.5,250.15,250.16,13887.0,242.7802,242.8961,241.5922,241.6019,13887.0
2021-08-06 10:15:00,250.35,250.91,249.98,250.9,6643.0,241.7854,242.3262,241.4281,242.3166,6643.0
2021-08-06 10:20:00,250.9,251.0,250.55,250.55,4983.0,242.3166,242.4132,241.9786,241.9786,4983.0
2021-08-06 10:25:00,250.61,250.97,250.32,250.83,8343.0,242.0365,242.3842,241.7564,242.249,8343.0
2021-08-06 10:30:00,250.95,251.05,250.55,250.98,11111.0,242.3649,242.4615,241.9786,242.3938,11111.0
2021-08-06 10:35:00,250.96,250.96,250.36,250.36,3705.0,242.3745,242.3745,241.7951,241.7951,3705.0
2021-08-06 10:40:00,250.36,250.37,250.01,250.23,3276.0,241.7951,241.8047,241.457,241.6695,3276.0
2021-08-06 10:45:00,250.38,250.78,250.38,250.48,6270.0,241.8144,242.2007,241.8144,241.911,6270.0
2021-08-06 10:50:00,250.48,250.74,250.42,250.59,12330.0,241.911,242.1621,241.853,242.0172,12330.0
2021-08-06 10:55:00,250.58,250.58,250.38,250.4,6307.0,242.0075,242.0075,241.8144,241.8337,6307.0
2021-08-06 11:00:00,250.48,251.21,250.47,251.21,3767.0,241.911,242.616,241.9013,242.616,3767.0
2021-08-06 11:05:00,251.28,251.52,251.22,251.39,5198.0,242.6836,242.9154,242.6256,242.7898,5198.0
2021-08-06 11:10:00,251.49,251.52,250.44,250.62,3444.0,242.8864,242.9154,241.8723,242.0462,3444.0
2021-08-06 11:15:00,250.62,250.7,250.41,250.41,4477.0,242.0462,242.1234,241.8433,241.8433,4477.0
2021-08-06 11:20:00,250.53,250.75,250.32,250.69,10723.0,241.9592,242.1717,241.7564,242.1138,10723.0
2021-08-06 11:25:00,250.69,250.83,250.46,250.53,3703.0,242.1138,242.249,241.8916,241.9592,3703.0
2021-08-06 11:30:00,250.47,250.68,250.34,250.39,2603.0,241.9013,242.1041,241.7757,241.824,2603.0
2021-08-06 11:35:00,250.39,250.49,250.34,250.43,2518.0,241.824,241.9206,241.7757,241.8627,2518.0
2021-08-06 11:40:00,250.43,250.66,250.41,250.63,4000.0,241.8627,242.0848,241.8433,242.0558,4000.0
2021-08-06 11:45:00,250.62,250.62,250.49,250.49,2000.0,242.0462,242.0462,241.9206,241.9206,2000.0
2021-08-06 11:50:00,250.46,250.6,250.3,250.41,4341.0,241.8916,242.0268,241.7371,241.8433,4341.0
2021-08-06 11:55:00,250.48,250.57,250.41,250.43,3224.0,241.911,241.9979,241.8433,241.8627,3224.0
2021-08-06 12:00:00,250.43,250.67,250.24,250.67,2000.0,241.8627,242.0945,241.6792,242.0945,2000.0
2021-08-06 12:05:00,250.49,250.92,250.49,250.85,2541.0,241.9206,242.3359,241.9206,242.2683,2541.0
2021-08-06 12:10:00,250.89,251.0,250.75,250.77,3201.0,242.3069,242.4132,242.1717,242.191,3201.0
2021-08-06 12:15:00,250.82,250.85,250.72,250.72,2569.0,242.2393,242.2683,242.1427,242.1427,2569.0
2021-08-06 12:20:00,250.73,250.88,250.62,250.69,2881.0,242.1524,242.2973,242.0462,242.1138,2881.0
2021-08-06 12:25:00,250.68,250.68,250.49,250.49,1769.0,242.1041,242.1041,241.9206,241.9206,1769.0
2021-08-06 12:30:00,250.49,250.49,250.17,250.23,1500.0,241.9206,241.9206,241.6116,241.6695,1500.0
2021-08-06 12:35:00,250.23,250.57,250.23,250.49,2084.0,241.6695,241.9979,241.6695,241.9206,2084.0
2021-08-06 12:40:00,250.49,250.66,250.46,250.53,2420.0,241.9206,242.0848,241.8916,241.9592,2420.0
2021-08-06 12:45:00,250.63,251.05,250.63,251.0,2301.0,242.0558,242.4615,242.0558,242.4132,2301.0
2021-08-06 12:50:00,250.99,250.99,250.86,250.94,2217.0,242.4035,242.4035,242.278,242.3552,2217.0
2021-08-06 12:55:00,251.17,251.51,251.11,251.5,7597.0,242.5773,242.9057,242.5194,242.8961,7597.0
2021-08-06 13:00:00,251.42,251.49,251.39,251.48,1820.0,242.8188,242.8864,242.7898,242.8767,1820.0
2021-08-06 13:05:00,251.63,251.81,251.61,251.61,4556.0,243.0216,243.1955,243.0023,243.0023,4556.0
2021-08-06 13:10:00,251.66,251.69,251.6,251.65,7344.0,243.0506,243.0796,242.9926,243.0409,7344.0
2021-08-06 13:15:00,251.73,251.92,251.69,251.78,4586.0,243.1182,243.3017,243.0796,243.1665,4586.0
2021-08-06 13:20:00,251.78,251.79,251.66,251.66,2400.0,243.1665,243.1761,243.0506,243.0506,2400.0
2021-08-06 13:25:00,251.77,251.91,251.69,251.91,2720.0,243.1568,243.292,243.0796,243.292,2720.0
2021-08-06 13:30:00,251.91,252.05,251.77,251.82,5030.0,243.292,243.4272,243.1568,243.2051,5030.0
2021-08-06 13:35:00,251.79,251.86,251.56,251.56,4004.0,243.1761,243.2437,242.954,242.954,4004.0
2021-08-06 13:40:00,251.62,251.67,251.47,251.65,5732.0,243.012,243.0602,242.8671,243.0409,5732.0
2021-08-06 13:45:00,251.65,251.83,251.54,251.66,3953.0,243.0409,243.2148,242.9347,243.0506,3953.0
2021-08-06 13:50:00,251.66,251.75,251.32,251.63,6067.0,243.0506,243.1375,242.7222,243.0216,6067.0
2021-08-06 13:55:00,251.63,251.63,251.52,251.53,2568.0,243.0216,243.0216,242.9154,242.925,2568.0
2021-08-06 14:00:00,251.55,251.57,251.18,251.18,7548.0,242.9443,242.9637,242.587,242.587,7548.0
2021-08-06 14:05:00,251.12,251.44,251.08,251.36,8635.0,242.5291,242.8381,242.4904,242.7608,8635.0
2021-08-06 14:10:00,251.4,251.47,250.84,250.89,7734.0,242.7995,242.8671,242.2586,242.3069,7734.0
2021-08-06 14:15:00,250.92,251.29,250.91,251.15,7085.0,242.3359,242.6932,242.3262,242.558,7085.0
2021-08-06 14:20:00,251.16,251.2,250.38,250.38,8100.0,242.5677,242.6063,241.8144,241.8144,8100.0
2021-08-06 14:25:00,250.43,250.49,250.35,250.46,6550.0,241.8627,241.9206,241.7854,241.8916,6550.0
2021-08-06 14:30:00,250.51,251.06,250.5,251.06,7311.0,241.9399,242.4711,241.9303,242.4711,7311.0
2021-08-06 14:35:00,251.06,251.06,250.86,250.97,3965.0,242.4711,242.4711,242.278,242.3842,3965.0
2021-08-06 14:40:00,250.92,250.95,250.8,250.85,2883.0,242.3359,242.3649,242.22,242.2683,2883.0
2021-08-06 14:45:00,250.88,250.94,250.54,250.54,3910.0,242.2973,242.3552,241.9689,241.9689,3910.0
2021-08-06 14:50:00,250.54,250.7,250.46,250.56,5434.0,241.9689,242.1234,241.8916,241.9882,5434.0
2021-08-06 14:55:00,250.55,250.64,250.23,250.28,6000.0,241.9786,242.0655,241.6695,241.7178,6000.0
2021-08-06 15:00:00,250.34,250.43,250.29,250.41,5429.0,241.7757,241.8627,241.7275,241.8433,5429.0
2021-08-06 15:05:00,250.46,250.56,250.21,250.26,4848.0,241.8916,241.9882,241.6502,241.6985,4848.0
2021-08-06 15:10:00,250.24,250.38,250.12,250.27,4724.0,241.6792,241.8144,241.5633,241.7081,4724.0
2021-08-06 15:15:00,250.28,250.41,250.05,250.13,5320.0,241.7178,241.8433,241.4957,241.5729,5320.0
2021-08-06 15:20:00,250.16,250.26,250.1,250.2,8929.0,241.6019,241.6985,241.544,241.6405,8929.0
2021-08-06 15:25:00,250.21,250.65,250.21,250.55,6311.0,241.6502,242.0751,241.6502,241.9786,6311.0
2021-08-06 15:30:00,250.55,250.55,250.2,250.43,7805.0,241.9786,241.9786,241.6405,241.8627,7805.0
2021-08-06 15:35:00,250.43,250.64,250.39,250.64,18363.0,241.8627,242.0655,241.824,242.0655,18363.0
2021-08-06 15:40:00,250.68,250.68,250.13,250.18,6396.0,242.1041,242.1041,241.5729,241.6212,6396.0
2021-08-06 15:45:00,250.21,250.21,249.88,249.88,6720.0,241.6502,241.6502,241.3315,241.3315,6720.0
2021-08-06 15:50:00,249.77,249.92,249.67,249.89,14636.0,241.2252,241.3701,241.1287,241.3411,14636.0
2021-08-06 15:55:00,249.89,250.13,249.76,250.13,33290.0,241.3411,241.5729,241.2156,241.5729,33290.0
2021-08-09 09:30:00,249.0,249.99,248.1,248.11,13615.0,240.4816,241.4377,239.6124,239.622,13615.0
2021-08-09 09:35:00,248.3,248.88,247.78,248.47,10484.0,239.8055,240.3657,239.3033,239.9697,10484.0
2021-08-09 09:40:00,248.47,249.25,247.81,249.25,6399.0,239.9697,240.723,239.3323,240.723,6399.0
2021-08-09 09:45:00,249.09,249.65,249.09,249.34,9021.0,240.5685,241.1093,240.5685,240.81,9021.0
2021-08-09 09:50:00,249.4,249.43,248.6,248.74,5969.0,240.8679,240.8969,240.0953,240.2305,5969.0
2021-08-09 09:55:00,248.75,249.95,248.69,249.14,17318.0,240.2401,241.3991,240.1822,240.6168,17318.0
2021-08-09 10:00:00,249.05,249.43,248.95,249.31,9958.0,240.5299,240.8969,240.4333,240.781,9958.0
2021-08-09 10:05:00,249.39,249.44,248.85,249.31,6243.0,240.8582,240.9065,240.3367,240.781,6243.0
2021-08-09 10:10:00,249.18,249.18,248.29,248.38,5426.0,240.6554,240.6554,239.7959,239.8828,5426.0
2021-08-09 10:15:00,248.38,248.49,248.09,248.44,4538.0,239.8828,239.989,239.6027,239.9407,4538.0
2021-08-09 10:20:00,248.49,248.49,247.88,248.09,7355.0,239.989,239.989,239.3999,239.6027,7355.0
2021-08-09 10:25:00,248.1,248.12,247.6,247.7,6912.0,239.6124,239.6317,239.1295,239.2261,6912.0
2021-08-09 10:30:00,247.73,247.94,247.52,247.74,8094.0,239.255,239.4578,239.0522,239.2647,8094.0
2021-08-09 10:35:00,247.74,248.14,247.68,248.13,3870.0,239.2647,239.651,239.2067,239.6413,3870.0
2021-08-09 10:40:00,248.33,248.77,248.33,248.68,4945.0,239.8345,240.2595,239.8345,240.1725,4945.0
2021-08-09 10:45:00,248.59,249.06,248.48,249.06,12420.0,240.0856,240.5395,239.9794,240.5395,12420.0
2021-08-09 10:50:00,248.95,249.35,248.84,248.87,5662.0,240.4333,240.8196,240.3271,240.356,5662.0
2021-08-09 10:55:00,248.84,248.91,248.61,248.89,7059.0,240.3271,240.3947,240.1049,240.3753,7059.0
2021-08-09 11:00:00,248.86,248.95,248.7,248.77,3830.0,240.3464,240.4333,240.1918,240.2595,3830.0
2021-08-09 11:05:00,248.8,249.1,248.72,248.91,3920.0,240.2884,240.5782,240.2112,240.3947,3920.0
2021-08-09 11:10:00,248.91,249.11,248.85,249.11,7572.0,240.3947,240.5878,240.3367,240.5878,7572.0
2021-08-09 11:15:00,249.17,249.23,248.81,248.81,4045.0,240.6458,240.7037,240.2981,240.2981,4045.0
2021-08-09 11:20:00,248.81,248.84,248.4,248.5,3681.0,240.2981,240.3271,239.9021,239.9987,3681.0
2021-08-09 11:25:00,248.5,248.66,248.5,248.66,1409.0,239.9987,240.1532,239.9987,240.1532,1409.0
2021-08-09 11:30:00,248.67,249.04,248.66,249.04,5933.0,240.1629,240.5202,240.1532,240.5202,5933.0
2021-08-09 11:35:00,249.02,249.21,248.97,249.21,1870.0,240.5009,240.6844,240.4526,240.6844,1870.0
2021-08-09 11:40:00,249.35,249.35,248.88,248.92,8694.0,240.8196,240.8196,240.3657,240.4043,8694.0
2021-08-09 11:45:00,248.74,248.88,248.68,248.85,7216.0,240.2305,240.3657,240.1725,240.3367,7216.0
2021-08-09 11:50:00,248.9,249.19,248.9,249.0,6165.0,240.385,240.6651,240.385,240.4816,6165.0
2021-08-09 11:55:00,249.1,249.28,249.1,249.13,2403.0,240.5782,240.752,240.5782,240.6071,2403.0
2021-08-09 12:00:00,249.14,249.15,248.85,248.93,2811.0,240.6168,240.6265,240.3367,240.414,2811.0
2021-08-09 12:05:00,248.95,249.28,248.95,249.21,7450.0,240.4333,240.752,240.4333,240.6844,7450.0
2021-08-09 12:10:00,249.21,249.36,249.18,249.24,3454.0,240.6844,240.8293,240.6554,240.7134,3454.0
2021-08-09 12:15:00,249.23,249.39,249.23,249.39,1292.0,240.7037,240.8582,240.7037,240.8582,1292.0
2021-08-09 12:20:00,249.34,249.4,249.2,249.25,4006.0,240.81,240.8679,240.6747,240.723,4006.0
2021-08-09 12:25:00,249.19,249.35,249.05,249.35,3772.0,240.6651,240.8196,240.5299,240.8196,3772.0
2021-08-09 12:30:00,249.4,249.64,249.36,249.6,3481.0,240.8679,241.0997,240.8293,241.0611,3481.0
2021-08-09 12:35:00,249.55,249.55,249.32,249.39,1685.0,241.0128,241.0128,240.7906,240.8582,1685.0
2021-08-09 12:40:00,249.38,249.38,249.27,249.3,3340.0,240.8486,240.8486,240.7423,240.7713,3340.0
2021-08-09 12:45:00,249.36,249.36,248.9,248.9,5637.0,240.8293,240.8293,240.385,240.385,5637.0
2021-08-09 12:50:00,248.98,249.47,248.97,249.43,4311.0,240.4623,240.9355,240.4526,240.8969,4311.0
2021-08-09 12:55:00,249.39,249.39,249.15,249.16,2000.0,240.8582,240.8582,240.6265,240.6361,2000.0
2021-08-09 13:00:00,249.22,249.22,249.11,249.11,1100.0,240.6941,240.6941,240.5878,240.5878,1100.0
2021-08-09 13:05:00,249.18,249.26,249.07,249.13,2646.0,240.6554,240.7327,240.5492,240.6071,2646.0
2021-08-09 13:10:00,249.13,249.13,248.81,249.08,2859.0,240.6071,240.6071,240.2981,240.5588,2859.0
2021-08-09 13:15:00,249.08,249.08,248.78,248.81,2070.0,240.5588,240.5588,240.2691,240.2981,2070.0
2021-08-09 13:20:00,248.78,249.01,248.77,248.92,2212.0,240.2691,240.4912,240.2595,240.4043,2212.0
2021-08-09 13:25:00,248.94,248.94,248.74,248.78,2975.0,240.4236,240.4236,240.2305,240.2691,2975.0
2021-08-09 13:30:00,248.71,248.86,248.66,248.67,2223.0,240.2015,240.3464,240.1532,240.1629,2223.0
2021-08-09 13:35:00,248.73,248.94,248.73,248.88,1500.0,240.2208,240.4236,240.2208,240.3657,1500.0
2021-08-09 13:40:00,248.88,248.9,248.72,248.9,2445.0,240.3657,240.385,240.2112,240.385,2445.0
2021-08-09 13:45:00,248.86,248.95,248.82,248.82,3431.0,240.3464,240.4333,240.3077,240.3077,3431.0
2021-08-09 13:50:00,248.86,248.93,248.3,248.5,9899.0,240.3464,240.414,239.8055,239.9987,9899.0
2021-08-09 13:55:00,248.49,248.69,248.44,248.69,3751.0,239.989,240.1822,239.9407,240.1822,3751.0
2021-08-09 14:00:00,248.66,248.75,248.65,248.68,3289.0,240.1532,240.2401,240.1436,240.1725,3289.0
2021-08-09 14:05:00,248.65,248.74,248.6,248.61,3785.0,240.1436,240.2305,240.0953,240.1049,3785.0
2021-08-09 14:10:00,248.61,248.7,248.53,248.63,3747.0,240.1049,240.1918,240.0277,240.1242,3747.0
2021-08-09 14:15:00,248.68,248.68,248.49,248.52,4965.0,240.1725,240.1725,239.989,240.018,4965.0
2021-08-09 14:20:00,248.52,248.56,248.49,248.52,3101.0,240.018,240.0566,239.989,240.018,3101.0
2021-08-09 14:25:00,248.53,248.73,248.48,248.63,2525.0,240.0277,240.2208,239.9794,240.1242,2525.0
2021-08-09 14:30:00,248.63,248.87,248.62,248.83,4348.0,240.1242,240.356,240.1146,240.3174,4348.0
2021-08-09 14:35:00,248.83,248.83,248.7,248.7,2050.0,240.3174,240.3174,240.1918,240.1918,2050.0
2021-08-09 14:40:00,248.76,248.77,248.53,248.77,4801.0,240.2498,240.2595,240.0277,240.2595,4801.0
2021-08-09 14:45:00,248.79,248.83,248.59,248.69,3567.0,240.2788,240.3174,240.0856,240.1822,3567.0
2021-08-09 14:50:00,248.62,248.78,248.52,248.57,3386.0,240.1146,240.2691,240.018,240.0663,3386.0
2021-08-09 14:55:00,248.52,248.71,248.5,248.63,2806.0,240.018,240.2015,239.9987,240.1242,2806.0
2021-08-09 15:00:00,248.68,248.87,248.67,248.87,3305.0,240.1725,240.356,240.1629,240.356,3305.0
2021-08-09 15:05:00,248.9,248.97,248.73,248.87,4165.0,240.385,240.4526,240.2208,240.356,4165.0
2021-08-09 15:10:00,248.85,249.02,248.83,248.98,3386.0,240.3367,240.5009,240.3174,240.4623,3386.0
2021-08-09 15:15:00,248.98,249.11,248.96,249.02,2841.0,240.4623,240.5878,240.443,240.5009,2841.0
2021-08-09 15:20:00,249.01,249.01,248.84,248.97,3306.0,240.4912,240.4912,240.3271,240.4526,3306.0
2021-08-09 15:25:00,248.93,249.16,248.89,249.11,3794.0,240.414,240.6361,240.3753,240.5878,3794.0
2021-08-09 15:30:00,249.11,249.12,248.95,249.04,5423.0,240.5878,240.5975,240.4333,240.5202,5423.0
2021-08-09 15:35:00,249.04,249.35,248.97,249.34,9609.0,240.5202,240.8196,240.4526,240.81,9609.0
2021-08-09 15:40:00,249.21,249.22,248.61,248.62,3458.0,240.6844,240.6941,240.1049,240.1146,3458.0
2021-08-09 15:45:00,248.64,248.7,248.42,248.43,8654.0,240.1339,240.1918,239.9214,239.9311,8654.0
2021-08-09 15:50:00,248.25,248.52,248.25,248.43,13331.0,239.7572,240.018,239.7572,239.9311,13331.0
2021-08-09 15:55:00,248.48,248.73,248.28,248.58,25303.0,239.9794,240.2208,239.7862,240.076,25303.0
2021-08-10 09:30:00,246.0,247.51,245.53,247.51,20056.0,237.5842,239.0426,237.1303,239.0426,20056.0
2021-08-10 09:35:00,247.23,247.23,246.39,246.76,4030.0,238.7721,238.7721,237.9609,238.3182,4030.0
2021-08-10 09:40:00,246.76,247.05,246.76,247.05,403.0,238.3182,238.5983,238.3182,238.5983,403.0
2021-08-10 09:45:00,247.22,247.22,246.15,246.31,10156.0,238.7625,238.7625,237.7291,237.8836,10156.0
2021-08-10 09:50:00,246.26,247.08,246.07,247.08,9242.0,237.8353,238.6273,237.6518,238.6273,9242.0
2021-08-10 09:55:00,247.11,247.59,246.97,247.26,7958.0,238.6562,239.1198,238.521,238.8011,7958.0
2021-08-10 10:00:00,247.17,247.68,246.89,247.5,8956.0,238.7142,239.2067,238.4438,239.0329,8956.0
2021-08-10 10:05:00,247.5,247.59,247.09,247.15,6795.0,239.0329,239.1198,238.6369,238.6949,6795.0
2021-08-10 10:10:00,247.11,247.57,247.03,247.17,5046.0,238.6562,239.1005,238.579,238.7142,5046.0
2021-08-10 10:15:00,247.18,247.57,247.03,247.03,6180.0,238.7238,239.1005,238.579,238.579,6180.0
2021-08-10 10:20:00,247.06,247.14,246.84,246.87,4491.0,238.608,238.6852,238.3955,238.4245,4491.0
2021-08-10 10:25:00,246.78,247.57,246.77,247.06,11661.0,238.3375,239.1005,238.3279,238.608,11661.0
2021-08-10 10:30:00,247.1,247.84,247.1,247.84,4600.0,238.6466,239.3613,238.6466,239.3613,4600.0
2021-08-10 10:35:00,247.69,248.0,247.62,247.85,3654.0,239.2164,239.5158,239.1488,239.3709,3654.0
2021-08-10 10:40:00,247.86,248.46,247.73,247.73,7266.0,239.3806,239.9601,239.255,239.255,7266.0
2021-08-10 10:45:00,247.8,248.03,247.3,247.78,13887.0,239.3226,239.5448,238.8397,239.3033,13887.0
2021-08-10 10:50:00,247.79,248.05,247.23,247.23,9983.0,239.313,239.5641,238.7721,238.7721,9983.0
2021-08-10 10:55:00,247.34,247.78,247.33,247.77,6089.0,238.8784,239.3033,238.8687,239.2937,6089.0
2021-08-10 11:00:00,247.66,247.77,247.3,247.72,5978.0,239.1874,239.2937,238.8397,239.2454,5978.0
2021-08-10 11:05:00,247.76,247.86,247.5,247.5,4330.0,239.284,239.3806,239.0329,239.0329,4330.0
2021-08-10 11:10:00,247.66,247.85,247.48,247.75,5499.0,239.1874,239.3709,239.0136,239.2743,5499.0
2021-08-10 11:15:00,247.75,247.75,246.9,247.03,4919.0,239.2743,239.2743,238.4534,238.579,4919.0
2021-08-10 11:20:00,247.06,247.14,246.8,246.8,4675.0,238.608,238.6852,238.3568,238.3568,4675.0
2021-08-10 11:25:00,246.8,247.37,246.66,247.29,8227.0,238.3568,238.9073,238.2216,238.8301,8227.0
2021-08-10 11:30:00,247.25,247.44,247.24,247.27,4593.0,238.7915,238.975,238.7818,238.8108,4593.0
2021-08-10 11:35:00,247.27,247.38,246.96,247.12,4320.0,238.8108,238.917,238.5114,238.6659,4320.0
2021-08-10 11:40:00,247.1,247.83,247.1,247.83,5461.0,238.6466,239.3516,238.6466,239.3516,5461.0
2021-08-10 11:45:00,247.91,248.16,247.83,248.11,4408.0,239.4289,239.6703,239.3516,239.622,4408.0
2021-08-10 11:50:00,248.1,248.15,247.82,247.98,4243.0,239.6124,239.6607,239.342,239.4965,4243.0
2021-08-10 11:55:00,248.07,248.2,247.89,247.98,3718.0,239.5834,239.709,239.4096,239.4965,3718.0
2021-08-10 12:00:00,247.98,247.98,247.5,247.5,2287.0,239.4965,239.4965,239.0329,239.0329,2287.0
2021-08-10 12:05:00,247.59,247.69,247.53,247.63,3347.0,239.1198,239.2164,239.0619,239.1585,3347.0
2021-08-10 12:10:00,247.63,247.72,247.57,247.57,4776.0,239.1585,239.2454,239.1005,239.1005,4776.0
2021-08-10 12:15:00,247.57,247.68,247.46,247.46,5211.0,239.1005,239.2067,238.9943,238.9943,5211.0
2021-08-10 12:20:00,247.46,247.54,247.44,247.46,6973.0,238.9943,239.0715,238.975,238.9943,6973.0
2021-08-10 12:25:00,247.52,247.86,247.46,247.57,9466.0,239.0522,239.3806,238.9943,239.1005,9466.0
2021-08-10 12:30:00,247.56,247.58,247.25,247.37,4158.0,239.0908,239.1102,238.7915,238.9073,4158.0
2021-08-10 12:35:00,247.3,247.56,247.3,247.42,6517.0,238.8397,239.0908,238.8397,238.9556,6517.0
2021-08-10 12:40:00,247.42,247.43,247.3,247.3,3699.0,238.9556,238.9653,238.8397,238.8397,3699.0
2021-08-10 12:45:00,247.51,247.56,247.35,247.43,5372.0,239.0426,239.0908,238.888,238.9653,5372.0
2021-08-10 12:50:00,247.42,247.54,247.29,247.51,9336.0,238.9556,239.0715,238.8301,239.0426,9336.0
2021-08-10 12:55:00,247.55,247.55,247.37,247.47,5263.0,239.0812,239.0812,238.9073,239.0039,5263.0
2021-08-10 13:00:00,247.46,247.67,247.46,247.53,6509.0,238.9943,239.1971,238.9943,239.0619,6509.0
2021-08-10 13:05:00,247.49,247.54,247.4,247.5,4146.0,239.0232,239.0715,238.9363,239.0329,4146.0
2021-08-10 13:10:00,247.42,247.57,247.41,247.46,25779.0,238.9556,239.1005,238.946,238.9943,25779.0
2021-08-10 13:15:00,247.53,247.89,247.43,247.79,9658.0,239.0619,239.4096,238.9653,239.313,9658.0
2021-08-10 13:20:00,247.86,248.09,247.8,248.08,6652.0,239.3806,239.6027,239.3226,239.5931,6652.0
2021-08-10 13:25:00,248.05,248.21,247.88,247.88,6984.0,239.5641,239.7186,239.3999,239.3999,6984.0
2021-08-10 13:30:00,247.88,248.09,247.69,248.09,3534.0,239.3999,239.6027,239.2164,239.6027,3534.0
2021-08-10 13:35:00,248.09,248.11,247.98,248.0,3181.0,239.6027,239.622,239.4965,239.5158,3181.0
2021-08-10 13:40:00,248.09,248.2,247.95,248.15,3274.0,239.6027,239.709,239.4675,239.6607,3274.0
2021-08-10 13:45:00,248.15,248.16,247.69,247.86,4486.0,239.6607,239.6703,239.2164,239.3806,4486.0
2021-08-10 13:50:00,247.8,247.88,247.74,247.78,3216.0,239.3226,239.3999,239.2647,239.3033,3216.0
2021-08-10 13:55:00,247.78,247.81,247.65,247.75,3542.0,239.3033,239.3323,239.1778,239.2743,3542.0
2021-08-10 14:00:00,247.75,247.79,247.46,247.5,9973.0,239.2743,239.313,238.9943,239.0329,9973.0
2021-08-10 14:05:00,247.5,247.53,242.38,243.57,124402.0,239.0329,239.0619,234.0881,235.2373,124402.0
2021-08-10 14:10:00,243.45,244.96,241.01,241.22,77264.0,235.1215,236.5798,232.7649,232.9677,77264.0
2021-08-10 14:15:00,241.17,241.65,240.76,241.41,53534.0,232.9195,233.383,232.5235,233.1512,53534.0
2021-08-10 14:20:00,241.32,241.53,239.79,240.02,31769.0,233.0643,233.2671,231.5867,231.8088,31769.0
2021-08-10 14:25:00,240.11,240.87,239.87,240.43,38142.0,231.8957,232.6297,231.6639,232.2048,38142.0
2021-08-10 14:30:00,240.42,240.68,239.87,240.14,26979.0,232.1951,232.4462,231.6639,231.9247,26979.0
2021-08-10 14:35:00,240.14,241.2,239.84,240.92,37057.0,231.9247,232.9484,231.635,232.678,37057.0
2021-08-10 14:40:00,240.98,241.02,240.1,240.27,42161.0,232.736,232.7746,231.8861,232.0502,42161.0
2021-08-10 14:45:00,240.15,240.29,239.83,239.99,24246.0,231.9343,232.0696,231.6253,231.7798,24246.0
2021-08-10 14:50:00,239.94,240.34,239.72,240.24,24460.0,231.7315,232.1178,231.5191,232.0213,24460.0
2021-08-10 14:55:00,240.4,241.25,240.1,240.71,28050.0,232.1758,232.9967,231.8861,232.4752,28050.0
2021-08-10 15:00:00,240.7,241.06,240.22,240.97,20704.0,232.4655,232.8132,232.002,232.7263,20704.0
2021-08-10 15:05:00,240.99,241.26,240.48,240.75,24603.0,232.7456,233.0064,232.2531,232.5138,24603.0
2021-08-10 15:10:00,240.81,241.19,240.68,241.15,49023.0,232.5718,232.9388,232.4462,232.9001,49023.0
2021-08-10 15:15:00,241.16,241.49,240.95,241.21,17229.0,232.9098,233.2285,232.707,232.9581,17229.0
2021-08-10 15:20:00,241.25,241.5,241.07,241.21,20088.0,232.9967,233.2382,232.8229,232.9581,20088.0
2021-08-10 15:25:00,241.21,241.61,241.14,241.43,41017.0,232.9581,233.3444,232.8905,233.1706,41017.0
2021-08-10 15:30:00,241.32,241.35,240.67,241.15,58948.0,233.0643,233.0933,232.4366,232.9001,58948.0
2021-08-10 15:35:00,241.0,241.17,240.93,241.17,25565.0,232.7553,232.9195,232.6877,232.9195,25565.0
2021-08-10 15:40:00,241.16,241.74,241.08,241.5,27516.0,232.9098,233.47,232.8325,233.2382,27516.0
2021-08-10 15:45:00,241.49,241.58,241.23,241.56,46570.0,233.2285,233.3154,232.9774,233.2961,46570.0
2021-08-10 15:50:00,241.62,241.62,240.51,240.7,43442.0,233.3541,233.3541,232.282,232.4655,43442.0
2021-08-10 15:55:00,240.79,240.8,240.04,240.66,95656.0,232.5525,232.5621,231.8281,232.4269,95656.0
2021-08-11 09:30:00,240.81,241.0,239.25,239.39,36820.0,232.5718,232.7553,231.0651,231.2003,36820.0
2021-08-11 09:35:00,239.16,240.01,239.0,239.85,5300.0,230.9782,231.7991,230.8237,231.6446,5300.0
2021-08-11 09:40:00,239.84,240.59,239.64,239.64,10981.0,231.635,232.3593,231.4418,231.4418,10981.0
2021-08-11 09:45:00,239.65,241.0,239.64,240.79,15612.0,231.4515,232.7553,231.4418,232.5525,15612.0
2021-08-11 09:50:00,240.78,241.22,240.45,241.22,10229.0,232.5428,232.9677,232.2241,232.9677,10229.0
2021-08-11 09:55:00,241.13,241.14,239.29,239.29,16729.0,232.8808,232.8905,231.1038,231.1038,16729.0
2021-08-11 10:00:00,239.49,240.29,239.48,239.49,9468.0,231.2969,232.0696,231.2873,231.2969,9468.0
2021-08-11 10:05:00,239.56,240.93,239.52,240.88,7677.0,231.3645,232.6877,231.3259,232.6394,7677.0
2021-08-11 10:10:00,240.84,240.94,240.77,240.9,7820.0,232.6007,232.6973,232.5331,232.6587,7820.0
2021-08-11 10:15:00,240.9,240.98,240.57,240.98,9244.0,232.6587,232.736,232.34,232.736,9244.0
2021-08-11 10:20:00,241.07,241.21,240.83,240.85,4658.0,232.8229,232.9581,232.5911,232.6104,4658.0
2021-08-11 10:25:00,240.89,241.01,240.59,240.63,7439.0,232.649,232.7649,232.3593,232.3979,7439.0
2021-08-11 10:30:00,240.74,240.77,240.51,240.77,4539.0,232.5042,232.5331,232.282,232.5331,4539.0
2021-08-11 10:35:00,240.77,240.77,240.3,240.49,6750.0,232.5331,232.5331,232.0792,232.2627,6750.0
2021-08-11 10:40:00,240.54,240.62,240.02,240.43,6614.0,232.311,232.3883,231.8088,232.2048,6614.0
2021-08-11 10:45:00,240.55,240.64,240.34,240.5,4050.0,232.3207,232.4076,232.1178,232.2724,4050.0
2021-08-11 10:50:00,240.48,240.86,240.42,240.53,7039.0,232.2531,232.6201,232.1951,232.3013,7039.0
2021-08-11 10:55:00,240.65,240.66,240.1,240.15,5783.0,232.4172,232.4269,231.8861,231.9343,5783.0
2021-08-11 11:00:00,240.22,240.4,240.11,240.38,8637.0,232.002,232.1758,231.8957,232.1565,8637.0
2021-08-11 11:05:00,240.32,240.32,239.99,240.16,4621.0,232.0985,232.0985,231.7798,231.944,4621.0
2021-08-11 11:10:00,240.11,240.16,239.41,240.16,5471.0,231.8957,231.944,231.2197,231.944,5471.0
2021-08-11 11:15:00,240.09,240.09,239.61,239.63,4861.0,231.8764,231.8764,231.4128,231.4321,4861.0
2021-08-11 11:20:00,239.63,240.03,239.51,239.8,6776.0,231.4321,231.8185,231.3162,231.5963,6776.0
2021-08-11 11:25:00,239.8,239.8,239.04,239.04,4789.0,231.5963,231.5963,230.8623,230.8623,4789.0
2021-08-11 11:30:00,239.04,239.34,238.68,238.79,11323.0,230.8623,231.1521,230.5146,230.6209,11323.0
2021-08-11 11:35:00,238.87,239.01,238.63,238.63,7389.0,230.6981,230.8333,230.4663,230.4663,7389.0
2021-08-11 11:40:00,238.63,238.68,238.19,238.52,9798.0,230.4663,230.5146,230.0414,230.3601,9798.0
2021-08-11 11:45:00,238.58,238.58,238.29,238.4,5940.0,230.4181,230.4181,230.138,230.2442,5940.0
2021-08-11 11:50:00,238.47,238.49,237.62,237.79,17804.0,230.3118,230.3311,229.4909,229.6551,17804.0
2021-08-11 11:55:00,237.77,238.01,237.4,237.61,17937.0,229.6358,229.8676,229.2784,229.4812,17937.0
2021-08-11 12:00:00,237.65,237.72,236.93,236.96,14511.0,229.5199,229.5875,228.8245,228.8535,14511.0
2021-08-11 12:05:00,236.97,237.51,236.42,236.72,20553.0,228.8631,229.3847,228.332,228.6217,20553.0
2021-08-11 12:10:00,236.72,237.3,236.72,237.07,3834.0,228.6217,229.1818,228.6217,228.9597,3834.0
2021-08-11 12:15:00,237.07,237.5,236.97,237.42,9244.0,228.9597,229.375,228.8631,229.2977,9244.0
2021-08-11 12:20:00,237.42,237.62,237.25,237.53,4809.0,229.2977,229.4909,229.1336,229.404,4809.0
2021-08-11 12:25:00,237.45,237.5,237.27,237.44,9104.0,229.3267,229.375,229.1529,229.3171,9104.0
2021-08-11 12:30:00,237.48,238.04,237.43,237.94,11802.0,229.3557,229.8965,229.3074,229.8,11802.0
2021-08-11 12:35:00,238.03,238.46,238.03,238.4,4184.0,229.8869,230.3022,229.8869,230.2442,4184.0
2021-08-11 12:40:00,238.32,238.34,238.11,238.24,6218.0,230.167,230.1863,229.9641,230.0897,6218.0
2021-08-11 12:45:00,238.35,238.77,238.3,238.67,8579.0,230.1959,230.6016,230.1476,230.505,8579.0
2021-08-11 12:50:00,238.67,239.37,238.59,239.07,20084.0,230.505,231.181,230.4277,230.8913,20084.0
2021-08-11 12:55:00,238.98,239.19,238.64,238.73,6440.0,230.8044,231.0072,230.476,230.5629,6440.0
2021-08-11 13:00:00,238.9,239.2,238.9,239.2,8927.0,230.7271,231.0168,230.7271,231.0168,8927.0
2021-08-11 13:05:00,239.33,239.54,239.04,239.04,6390.0,231.1424,231.3452,230.8623,230.8623,6390.0
2021-08-11 13:10:00,239.0,239.27,239.0,239.25,5651.0,230.8237,231.0845,230.8237,231.0651,5651.0
2021-08-11 13:15:00,239.32,239.45,238.75,238.75,9692.0,231.1327,231.2583,230.5822,230.5822,9692.0
2021-08-11 13:20:00,238.73,239.01,238.7,238.8,2283.0,230.5629,230.8333,230.534,230.6305,2283.0
2021-08-11 13:25:00,238.74,239.03,238.73,238.9,4914.0,230.5726,230.8527,230.5629,230.7271,4914.0
2021-08-11 13:30:00,238.9,238.93,238.72,238.87,4219.0,230.7271,230.7561,230.5533,230.6981,4219.0
2021-08-11 13:35:00,238.86,239.0,238.61,239.0,5003.0,230.6885,230.8237,230.447,230.8237,5003.0
2021-08-11 13:40:00,239.07,239.59,239.03,239.51,3749.0,230.8913,231.3935,230.8527,231.3162,3749.0
2021-08-11 13:45:00,239.44,239.75,239.4,239.7,3397.0,231.2486,231.548,231.21,231.4997,3397.0
2021-08-11 13:50:00,239.56,239.76,239.48,239.76,2951.0,231.3645,231.5577,231.2873,231.5577,2951.0
2021-08-11 13:55:00,239.7,239.77,239.59,239.72,2811.0,231.4997,231.5673,231.3935,231.5191,2811.0
2021-08-11 14:00:00,239.79,239.91,239.72,239.81,2775.0,231.5867,231.7026,231.5191,231.606,2775.0
2021-08-11 14:05:00,239.79,239.98,239.7,239.9,4838.0,231.5867,231.7702,231.4997,231.6929,4838.0
2021-08-11 14:10:00,239.9,239.94,239.74,239.74,4381.0,231.6929,231.7315,231.5384,231.5384,4381.0
2021-08-11 14:15:00,239.69,239.88,239.57,239.79,3300.0,231.4901,231.6736,231.3742,231.5867,3300.0
2021-08-11 14:20:00,239.78,239.91,239.64,239.72,4006.0,231.577,231.7026,231.4418,231.5191,4006.0
2021-08-11 14:25:00,239.7,239.94,239.69,239.79,4893.0,231.4997,231.7315,231.4901,231.5867,4893.0
2021-08-11 14:30:00,239.75,240.23,239.75,240.23,7650.0,231.548,232.0116,231.548,232.0116,7650.0
2021-08-11 14:35:00,240.3,240.46,240.22,240.46,7964.0,232.0792,232.2337,232.002,232.2337,7964.0
2021-08-11 14:40:00,240.43,240.64,240.4,240.41,7546.0,232.2048,232.4076,232.1758,232.1855,7546.0
2021-08-11 14:45:00,240.41,240.75,240.34,240.75,21698.0,232.1855,232.5138,232.1178,232.5138,21698.0
2021-08-11 14:50:00,240.8,241.22,240.69,240.92,12721.0,232.5621,232.9677,232.4559,232.678,12721.0
2021-08-11 14:55:00,240.91,241.14,240.84,241.14,19734.0,232.6683,232.8905,232.6007,232.8905,19734.0
2021-08-11 15:00:00,241.16,241.34,241.09,241.31,4969.0,232.9098,233.0836,232.8422,233.0547,4969.0
2021-08-11 15:05:00,241.35,241.57,241.27,241.44,14663.0,233.0933,233.3058,233.016,233.1802,14663.0
2021-08-11 15:10:00,241.44,241.61,241.38,241.38,26634.0,233.1802,233.3444,233.1223,233.1223,26634.0
2021-08-11 15:15:00,241.41,241.61,241.36,241.61,5433.0,233.1512,233.3444,233.103,233.3444,5433.0
2021-08-11 15:20:00,241.53,241.61,241.5,241.56,3840.0,233.2671,233.3444,233.2382,233.2961,3840.0
2021-08-11 15:25:00,241.61,241.71,241.53,241.65,6003.0,233.3444,233.441,233.2671,233.383,6003.0
2021-08-11 15:30:00,241.61,241.61,241.24,241.24,15773.0,233.3444,233.3444,232.9871,232.9871,15773.0
2021-08-11 15:35:00,241.27,241.27,240.93,241.15,6843.0,233.016,233.016,232.6877,232.9001,6843.0
2021-08-11 15:40:00,241.11,241.19,240.96,241.01,12210.0,232.8615,232.9388,232.7166,232.7649,12210.0
2021-08-11 15:45:00,241.09,241.3,240.94,241.23,14633.0,232.8422,233.045,232.6973,232.9774,14633.0
2021-08-11 15:50:00,241.16,241.48,241.03,241.36,23025.0,232.9098,233.2188,232.7842,233.103,23025.0
2021-08-11 15:55:00,241.36,241.44,241.11,241.18,70314.0,233.103,233.1802,232.8615,232.9291,70314.0
2021-08-12 09:30:00,237.0,240.0,236.11,239.94,33211.0,228.8921,231.7895,228.0326,231.7315,33211.0
2021-08-12 09:35:00,239.94,240.9,239.52,240.28,4914.0,231.7315,232.6587,231.3259,232.0599,4914.0
2021-08-12 09:40:00,240.3,240.83,239.79,240.82,10112.0,232.0792,232.5911,231.5867,232.5814,10112.0
2021-08-12 09:45:00,240.84,240.9,239.79,239.79,8307.0,232.6007,232.6587,231.5867,231.5867,8307.0
2021-08-12 09:50:00,240.06,240.6,240.06,240.24,7389.0,231.8474,232.369,231.8474,232.0213,7389.0
2021-08-12 09:55:00,240.24,240.34,239.68,240.25,5374.0,232.0213,232.1178,231.4804,232.0309,5374.0
2021-08-12 10:00:00,240.23,240.4,239.74,240.4,6151.0,232.0116,232.1758,231.5384,232.1758,6151.0
2021-08-12 10:05:00,240.46,240.66,240.28,240.59,5951.0,232.2337,232.4269,232.0599,232.3593,5951.0
2021-08-12 10:10:00,240.59,240.59,240.1,240.37,4224.0,232.3593,232.3593,231.8861,232.1468,4224.0
2021-08-12 10:15:00,240.46,241.25,240.34,241.11,11633.0,232.2337,232.9967,232.1178,232.8615,11633.0
2021-08-12 10:20:00,241.06,241.61,241.03,241.42,6564.0,232.8132,233.3444,232.7842,233.1609,6564.0
2021-08-12 10:25:00,241.26,241.26,240.5,240.89,4516.0,233.0064,233.0064,232.2724,232.649,4516.0
2021-08-12 10:30:00,240.79,240.8,240.2,240.51,5212.0,232.5525,232.5621,231.9826,232.282,5212.0
2021-08-12 10:35:00,240.5,240.9,240.37,240.9,3679.0,232.2724,232.6587,232.1468,232.6587,3679.0
2021-08-12 10:40:00,240.83,240.91,240.58,240.8,5440.0,232.5911,232.6683,232.3496,232.5621,5440.0
2021-08-12 10:45:00,240.7,241.39,240.62,241.31,14862.0,232.4655,233.1319,232.3883,233.0547,14862.0
2021-08-12 10:50:00,241.33,241.53,240.98,240.98,3310.0,233.074,233.2671,232.736,232.736,3310.0
2021-08-12 10:55:00,240.99,241.17,240.8,240.99,5149.0,232.7456,232.9195,232.5621,232.7456,5149.0
2021-08-12 11:00:00,241.0,241.14,240.72,241.0,8357.0,232.7553,232.8905,232.4848,232.7553,8357.0
2021-08-12 11:05:00,241.05,241.79,240.76,241.79,11005.0,232.8036,233.5182,232.5235,233.5182,11005.0
2021-08-12 11:10:00,241.84,241.84,241.48,241.69,6363.0,233.5665,233.5665,233.2188,233.4217,6363.0
2021-08-12 11:15:00,241.69,241.74,241.04,241.07,5446.0,233.4217,233.47,232.7939,232.8229,5446.0
2021-08-12 11:20:00,241.02,241.15,240.95,240.95,4735.0,232.7746,232.9001,232.707,232.707,4735.0
2021-08-12 11:25:00,240.95,241.42,240.89,241.38,7751.0,232.707,233.1609,232.649,233.1223,7751.0
2021-08-12 11:30:00,241.36,241.36,240.96,241.03,3661.0,233.103,233.103,232.7166,232.7842,3661.0
2021-08-12 11:35:00,241.03,241.42,241.02,241.42,2577.0,232.7842,233.1609,232.7746,233.1609,2577.0
2021-08-12 11:40:00,241.42,241.48,241.36,241.42,3036.0,233.1609,233.2188,233.103,233.1609,3036.0
2021-08-12 11:45:00,241.41,241.41,240.93,241.19,3433.0,233.1512,233.1512,232.6877,232.9388,3433.0
2021-08-12 11:50:00,241.25,241.25,241.16,241.2,2576.0,232.9967,232.9967,232.9098,232.9484,2576.0
2021-08-12 11:55:00,241.12,241.27,241.12,241.23,11323.0,232.8712,233.016,232.8712,232.9774,11323.0
2021-08-12 12:00:00,241.26,241.62,241.26,241.38,4575.0,233.0064,233.3541,233.0064,233.1223,4575.0
2021-08-12 12:05:00,241.44,241.71,241.36,241.71,5392.0,233.1802,233.441,233.103,233.441,5392.0
2021-08-12 12:10:00,241.77,242.05,241.75,241.86,5044.0,233.4989,233.7693,233.4796,233.5858,5044.0
2021-08-12 12:15:00,241.86,241.86,241.57,241.59,3416.0,233.5858,233.5858,233.3058,233.3251,3416.0
2021-08-12 12:20:00,241.55,241.58,241.48,241.58,2974.0,233.2865,233.3154,233.2188,233.3154,2974.0
2021-08-12 12:25:00,241.58,241.8,241.48,241.76,2263.0,233.3154,233.5279,233.2188,233.4893,2263.0
2021-08-12 12:30:00,241.76,242.01,241.75,242.0,2875.0,233.4893,233.7307,233.4796,233.7211,2875.0
2021-08-12 12:35:00,241.97,241.97,241.71,241.76,2861.0,233.6921,233.6921,233.441,233.4893,2861.0
2021-08-12 12:40:00,241.76,242.14,241.76,242.13,8315.0,233.4893,233.8563,233.4893,233.8466,8315.0
2021-08-12 12:45:00,242.14,242.31,242.05,242.25,4339.0,233.8563,234.0205,233.7693,233.9625,4339.0
2021-08-12 12:50:00,242.23,242.38,242.18,242.3,4793.0,233.9432,234.0881,233.8949,234.0108,4793.0
2021-08-12 12:55:00,242.23,242.49,242.22,242.33,2407.0,233.9432,234.1943,233.9335,234.0398,2407.0
2021-08-12 13:00:00,242.34,242.88,242.33,242.8,9912.0,234.0494,234.571,234.0398,234.4937,9912.0
2021-08-12 13:05:00,242.79,243.16,242.61,243.0,10669.0,234.484,234.8414,234.3102,234.6868,10669.0
2021-08-12 13:10:00,242.91,244.03,242.82,243.94,19030.0,234.5999,235.6816,234.513,235.5947,19030.0
2021-08-12 13:15:00,243.93,244.01,243.46,243.66,9084.0,235.585,235.6623,235.1311,235.3243,9084.0
2021-08-12 13:20:00,243.66,244.03,243.62,243.75,9487.0,235.3243,235.6816,235.2856,235.4112,9487.0
2021-08-12 13:25:00,243.8,243.8,243.4,243.51,2840.0,235.4595,235.4595,235.0732,235.1794,2840.0
2021-08-12 13:30:00,243.51,243.51,243.25,243.41,4009.0,235.1794,235.1794,234.9283,235.0828,4009.0
2021-08-12 13:35:00,243.41,243.5,243.24,243.4,4540.0,235.0828,235.1697,234.9186,235.0732,4540.0
2021-08-12 13:40:00,243.31,243.42,243.22,243.32,1825.0,234.9862,235.0925,234.8993,234.9959,1825.0
2021-08-12 13:45:00,243.32,243.48,243.26,243.47,3424.0,234.9959,235.1504,234.938,235.1408,3424.0
2021-08-12 13:50:00,243.38,244.44,243.38,243.93,18303.0,235.0538,236.0776,235.0538,235.585,18303.0
2021-08-12 13:55:00,243.93,243.95,243.65,243.66,4728.0,235.585,235.6043,235.3146,235.3243,4728.0
2021-08-12 14:00:00,243.65,243.65,243.37,243.5,5090.0,235.3146,235.3146,235.0442,235.1697,5090.0
2021-08-12 14:05:00,243.63,243.91,243.63,243.74,6521.0,235.2953,235.5657,235.2953,235.4015,6521.0
2021-08-12 14:10:00,243.72,243.76,243.61,243.61,4184.0,235.3822,235.4208,235.276,235.276,4184.0
2021-08-12 14:15:00,243.56,243.68,243.49,243.63,2700.0,235.2277,235.3436,235.1601,235.2953,2700.0
2021-08-12 14:20:00,243.62,243.75,243.54,243.59,3851.0,235.2856,235.4112,235.2084,235.2567,3851.0
2021-08-12 14:25:00,243.59,243.59,243.22,243.42,4188.0,235.2567,235.2567,234.8993,235.0925,4188.0
2021-08-12 14:30:00,243.42,243.47,243.36,243.37,3987.0,235.0925,235.1408,235.0345,235.0442,3987.0
2021-08-12 14:35:00,243.41,243.63,243.41,243.63,3645.0,235.0828,235.2953,235.0828,235.2953,3645.0
2021-08-12 14:40:00,243.63,243.89,243.63,243.72,4250.0,235.2953,235.5464,235.2953,235.3822,4250.0
2021-08-12 14:45:00,243.84,243.85,243.61,243.82,3440.0,235.4981,235.5078,235.276,235.4788,3440.0
2021-08-12 14:50:00,243.83,243.87,243.39,243.43,5126.0,235.4885,235.5271,235.0635,235.1021,5126.0
2021-08-12 14:55:00,243.47,243.67,243.47,243.48,3563.0,235.1408,235.3339,235.1408,235.1504,3563.0
2021-08-12 15:00:00,243.54,243.61,243.42,243.45,3889.0,235.2084,235.276,235.0925,235.1215,3889.0
2021-08-12 15:05:00,243.44,243.5,243.17,243.17,4608.0,235.1118,235.1697,234.851,234.851,4608.0
2021-08-12 15:10:00,243.17,243.5,243.17,243.5,5486.0,234.851,235.1697,234.851,235.1697,5486.0
2021-08-12 15:15:00,243.47,243.56,243.42,243.56,5265.0,235.1408,235.2277,235.0925,235.2277,5265.0
2021-08-12 15:20:00,243.6,243.78,243.53,243.53,6257.0,235.2663,235.4402,235.1987,235.1987,6257.0
2021-08-12 15:25:00,243.47,243.63,243.4,243.59,6079.0,235.1408,235.2953,235.0732,235.2567,6079.0
2021-08-12 15:30:00,243.59,243.63,243.45,243.56,6833.0,235.2567,235.2953,235.1215,235.2277,6833.0
2021-08-12 15:35:00,243.56,243.69,243.47,243.51,9981.0,235.2277,235.3532,235.1408,235.1794,9981.0
2021-08-12 15:40:00,243.43,243.43,242.93,243.17,19077.0,235.1021,235.1021,234.6192,234.851,19077.0
2021-08-12 15:45:00,243.19,243.19,242.72,242.89,12751.0,234.8703,234.8703,234.4164,234.5806,12751.0
2021-08-12 15:50:00,242.89,242.89,242.57,242.65,19787.0,234.5806,234.5806,234.2716,234.3488,19787.0
2021-08-12 15:55:00,242.65,242.78,242.34,242.53,58669.0,234.3488,234.4744,234.0494,234.2329,58669.0
2021-08-13 09:30:00,242.52,243.21,242.52,242.91,15040.0,234.2233,234.8897,234.2233,234.5999,15040.0
2021-08-13 09:35:00,242.91,243.24,242.39,242.69,7949.0,234.5999,234.9186,234.0977,234.3875,7949.0
2021-08-13 09:40:00,242.6,243.65,242.6,243.51,5619.0,234.3005,235.3146,234.3005,235.1794,5619.0
2021-08-13 09:45:00,243.48,244.02,243.48,243.82,5663.0,235.1504,235.672,235.1504,235.4788,5663.0
2021-08-13 09:50:00,243.85,243.86,242.74,242.93,7296.0,235.5078,235.5174,234.4357,234.6192,7296.0
2021-08-13 09:55:00,242.93,243.77,242.93,243.37,4947.0,234.6192,235.4305,234.6192,235.0442,4947.0
2021-08-13 10:00:00,243.21,243.21,242.69,243.13,5370.0,234.8897,234.8897,234.3875,234.8124,5370.0
2021-08-13 10:05:00,243.12,243.12,242.8,243.02,4253.0,234.8027,234.8027,234.4937,234.7062,4253.0
2021-08-13 10:10:00,242.98,243.29,242.87,243.21,3754.0,234.6675,234.9669,234.5613,234.8897,3754.0
2021-08-13 10:15:00,243.21,243.69,243.21,243.55,4799.0,234.8897,235.3532,234.8897,235.218,4799.0
2021-08-13 10:20:00,243.53,243.63,243.45,243.45,4097.0,235.1987,235.2953,235.1215,235.1215,4097.0
2021-08-13 10:25:00,243.37,243.84,243.24,243.84,8358.0,235.0442,235.4981,234.9186,235.4981,8358.0
2021-08-13 10:30:00,243.84,244.02,243.77,243.89,4268.0,235.4981,235.672,235.4305,235.5464,4268.0
2021-08-13 10:35:00,243.89,243.89,243.49,243.49,4874.0,235.5464,235.5464,235.1601,235.1601,4874.0
2021-08-13 10:40:00,243.42,243.5,243.22,243.5,3663.0,235.0925,235.1697,234.8993,235.1697,3663.0
2021-08-13 10:45:00,243.39,243.59,243.39,243.57,7666.0,235.0635,235.2567,235.0635,235.2373,7666.0
2021-08-13 10:50:00,243.53,243.53,242.85,243.0,3908.0,235.1987,235.1987,234.542,234.6868,3908.0
2021-08-13 10:55:00,242.99,243.42,242.86,243.38,6375.0,234.6772,235.0925,234.5516,235.0538,6375.0
2021-08-13 11:00:00,243.33,243.33,243.23,243.27,2838.0,235.0056,235.0056,234.909,234.9476,2838.0
2021-08-13 11:05:00,243.2,243.68,243.19,243.28,4025.0,234.88,235.3436,234.8703,234.9573,4025.0
2021-08-13 11:10:00,243.25,243.8,243.24,243.77,4928.0,234.9283,235.4595,234.9186,235.4305,4928.0
2021-08-13 11:15:00,243.71,243.77,243.55,243.73,5273.0,235.3726,235.4305,235.218,235.3919,5273.0
2021-08-13 11:20:00,243.77,243.92,243.64,243.67,3376.0,235.4305,235.5754,235.305,235.3339,3376.0
2021-08-13 11:25:00,243.67,243.78,243.4,243.52,3811.0,235.3339,235.4402,235.0732,235.1891,3811.0
2021-08-13 11:30:00,243.52,243.66,243.4,243.44,4381.0,235.1891,235.3243,235.0732,235.1118,4381.0
2021-08-13 11:35:00,243.43,243.43,243.08,243.14,6604.0,235.1021,235.1021,234.7641,234.8221,6604.0
2021-08-13 11:40:00,243.14,243.16,242.95,243.13,3809.0,234.8221,234.8414,234.6386,234.8124,3809.0
2021-08-13 11:45:00,243.17,243.49,243.15,243.4,4659.0,234.851,235.1601,234.8317,235.0732,4659.0
2021-08-13 11:50:00,243.39,243.39,243.1,243.11,1891.0,235.0635,235.0635,234.7834,234.7931,1891.0
2021-08-13 11:55:00,243.13,243.57,243.13,243.31,3738.0,234.8124,235.2373,234.8124,234.9862,3738.0
2021-08-13 12:00:00,243.28,243.36,243.27,243.29,2068.0,234.9573,235.0345,234.9476,234.9669,2068.0
2021-08-13 12:05:00,243.29,243.31,242.83,242.84,2997.0,234.9669,234.9862,234.5227,234.5323,2997.0
2021-08-13 12:10:00,242.83,243.37,242.83,243.33,5910.0,234.5227,235.0442,234.5227,235.0056,5910.0
2021-08-13 12:15:00,243.21,243.33,243.17,243.17,3939.0,234.8897,235.0056,234.851,234.851,3939.0
2021-08-13 12:20:00,243.25,243.42,243.11,243.42,4426.0,234.9283,235.0925,234.7931,235.0925,4426.0
2021-08-13 12:25:00,243.43,243.43,243.32,243.33,2358.0,235.1021,235.1021,234.9959,235.0056,2358.0
2021-08-13 12:30:00,243.29,243.44,243.14,243.14,2430.0,234.9669,235.1118,234.8221,234.8221,2430.0
2021-08-13 12:35:00,243.18,243.2,243.01,243.13,3349.0,234.8607,234.88,234.6965,234.8124,3349.0
2021-08-13 12:40:00,243.14,243.14,242.71,242.71,3541.0,234.8221,234.8221,234.4068,234.4068,3541.0
2021-08-13 12:45:00,242.79,242.89,242.78,242.86,2950.0,234.484,234.5806,234.4744,234.5516,2950.0
2021-08-13 12:50:00,242.86,242.96,242.64,242.96,3531.0,234.5516,234.6482,234.3392,234.6482,3531.0
2021-08-13 12:55:00,242.9,242.9,242.73,242.78,2729.0,234.5903,234.5903,234.4261,234.4744,2729.0
2021-08-13 13:00:00,242.77,242.77,242.5,242.5,3900.0,234.4647,234.4647,234.204,234.204,3900.0
2021-08-13 13:05:00,242.56,242.7,242.52,242.67,4247.0,234.2619,234.3971,234.2233,234.3681,4247.0
2021-08-13 13:10:00,242.67,242.75,242.58,242.58,3822.0,234.3681,234.4454,234.2812,234.2812,3822.0
2021-08-13 13:15:00,242.62,243.07,242.6,243.02,12533.0,234.3198,234.7545,234.3005,234.7062,12533.0
2021-08-13 13:20:00,243.09,243.13,242.89,243.02,6996.0,234.7738,234.8124,234.5806,234.7062,6996.0
2021-08-13 13:25:00,242.99,243.1,242.93,242.94,5761.0,234.6772,234.7834,234.6192,234.6289,5761.0
2021-08-13 13:30:00,242.91,242.95,242.64,242.64,7537.0,234.5999,234.6386,234.3392,234.3392,7537.0
2021-08-13 13:35:00,242.64,242.66,242.18,242.19,5529.0,234.3392,234.3585,233.8949,233.9046,5529.0
2021-08-13 13:40:00,242.18,242.42,242.15,242.29,5474.0,233.8949,234.1267,233.8659,234.0011,5474.0
2021-08-13 13:45:00,242.28,242.44,242.21,242.31,5914.0,233.9915,234.146,233.9239,234.0205,5914.0
2021-08-13 13:50:00,242.29,242.38,242.13,242.13,4349.0,234.0011,234.0881,233.8466,233.8466,4349.0
2021-08-13 13:55:00,242.23,242.33,242.05,242.1,9760.0,233.9432,234.0398,233.7693,233.8176,9760.0
2021-08-13 14:00:00,242.11,242.77,242.11,242.77,3784.0,233.8273,234.4647,233.8273,234.4647,3784.0
2021-08-13 14:05:00,242.76,243.0,242.76,242.82,8247.0,234.4551,234.6868,234.4551,234.513,8247.0
2021-08-13 14:10:00,243.01,243.08,242.74,242.75,8738.0,234.6965,234.7641,234.4357,234.4454,8738.0
2021-08-13 14:15:00,242.75,243.04,242.72,243.01,5397.0,234.4454,234.7255,234.4164,234.6965,5397.0
2021-08-13 14:20:00,242.97,243.08,242.92,243.02,3974.0,234.6579,234.7641,234.6096,234.7062,3974.0
2021-08-13 14:25:00,243.05,243.12,242.91,243.12,4522.0,234.7351,234.8027,234.5999,234.8027,4522.0
2021-08-13 14:30:00,243.12,243.16,242.71,242.77,8602.0,234.8027,234.8414,234.4068,234.4647,8602.0
2021-08-13 14:35:00,242.75,242.84,242.75,242.75,4543.0,234.4454,234.5323,234.4454,234.4454,4543.0
2021-08-13 14:40:00,242.75,242.82,242.51,242.82,3921.0,234.4454,234.513,234.2136,234.513,3921.0
2021-08-13 14:45:00,242.83,242.83,242.56,242.56,4276.0,234.5227,234.5227,234.2619,234.2619,4276.0
2021-08-13 14:50:00,242.56,242.64,242.51,242.64,4738.0,234.2619,234.3392,234.2136,234.3392,4738.0
2021-08-13 14:55:00,242.61,242.72,242.47,242.63,7670.0,234.3102,234.4164,234.175,234.3295,7670.0
2021-08-13 15:00:00,242.62,242.69,242.5,242.58,5240.0,234.3198,234.3875,234.204,234.2812,5240.0
2021-08-13 15:05:00,242.61,242.69,242.53,242.65,7181.0,234.3102,234.3875,234.2329,234.3488,7181.0
2021-08-13 15:10:00,242.64,242.91,242.56,242.91,8548.0,234.3392,234.5999,234.2619,234.5999,8548.0
2021-08-13 15:15:00,242.91,243.01,242.87,242.96,4834.0,234.5999,234.6965,234.5613,234.6482,4834.0
2021-08-13 15:20:00,242.99,242.99,242.86,242.86,2033.0,234.6772,234.6772,234.5516,234.5516,2033.0
2021-08-13 15:25:00,242.9,242.9,242.69,242.72,10424.0,234.5903,234.5903,234.3875,234.4164,10424.0
2021-08-13 15:30:00,242.74,242.84,242.63,242.83,6445.0,234.4357,234.5323,234.3295,234.5227,6445.0
2021-08-13 15:35:00,242.84,243.02,242.75,242.82,5199.0,234.5323,234.7062,234.4454,234.513,5199.0
2021-08-13 15:40:00,242.78,242.78,242.43,242.43,44510.0,234.4744,234.4744,234.1363,234.1363,44510.0
2021-08-13 15:45:00,242.42,242.86,242.4,242.77,6353.0,234.1267,234.5516,234.1074,234.4647,6353.0
2021-08-13 15:50:00,242.86,242.86,242.29,242.31,13424.0,234.5516,234.5516,234.0011,234.0205,13424.0
2021-08-13 15:55:00,242.34,243.07,242.27,243.03,38376.0,234.0494,234.7545,233.9818,234.7158,38376.0
2021-08-16 09:30:00,242.6,243.55,242.5,243.37,18902.0,234.3005,235.218,234.204,235.0442,18902.0
2021-08-16 09:35:00,243.33,243.57,242.85,243.26,7766.0,235.0056,235.2373,234.542,234.938,7766.0
2021-08-16 09:40:00,243.0,243.15,242.2,243.08,8388.0,234.6868,234.8317,233.9142,234.7641,8388.0
2021-08-16 09:45:00,243.08,243.92,243.03,243.72,5740.0,234.7641,235.5754,234.7158,235.3822,5740.0
2021-08-16 09:50:00,243.73,244.58,243.35,244.22,9046.0,235.3919,236.2128,235.0249,235.8651,9046.0
2021-08-16 09:55:00,244.34,244.43,244.21,244.43,5073.0,235.981,236.0679,235.8555,236.0679,5073.0
2021-08-16 10:00:00,244.43,244.54,243.55,244.43,8589.0,236.0679,236.1742,235.218,236.0679,8589.0
2021-08-16 10:05:00,244.5,245.39,244.34,245.39,5773.0,236.1355,236.9951,235.981,236.9951,5773.0
2021-08-16 10:10:00,245.39,245.92,245.12,245.92,4628.0,236.9951,237.507,236.7343,237.507,4628.0
2021-08-16 10:15:00,245.83,245.83,245.4,245.43,7898.0,237.42,237.42,237.0047,237.0337,7898.0
2021-08-16 10:20:00,245.35,245.35,244.59,245.17,3567.0,236.9565,236.9565,236.2225,236.7826,3567.0
2021-08-16 10:25:00,245.16,245.66,244.88,245.66,6340.0,236.773,237.2558,236.5025,237.2558,6340.0
2021-08-16 10:30:00,245.74,246.11,245.21,245.28,6958.0,237.3331,237.6905,236.8212,236.8888,6958.0
2021-08-16 10:35:00,245.18,245.62,245.17,245.24,3476.0,236.7923,237.2172,236.7826,236.8502,3476.0
2021-08-16 10:40:00,245.36,245.55,245.25,245.46,6725.0,236.9661,237.1496,236.8599,237.0627,6725.0
2021-08-16 10:45:00,245.54,245.78,245.2,245.71,6899.0,237.14,237.3717,236.8116,237.3041,6899.0
2021-08-16 10:50:00,245.72,246.07,245.59,245.66,16654.0,237.3138,237.6518,237.1882,237.2558,16654.0
2021-08-16 10:55:00,245.79,245.98,245.68,245.95,4681.0,237.3814,237.5649,237.2752,237.5359,4681.0
2021-08-16 11:00:00,245.95,246.56,245.95,246.25,6862.0,237.5359,238.1251,237.5359,237.8257,6862.0
2021-08-16 11:05:00,246.23,246.38,246.04,246.04,4100.0,237.8063,237.9512,237.6228,237.6228,4100.0
2021-08-16 11:10:00,245.93,246.3,245.84,245.89,9774.0,237.5166,237.874,237.4297,237.478,9774.0
2021-08-16 11:15:00,245.9,246.25,245.9,246.11,4557.0,237.4876,237.8257,237.4876,237.6905,4557.0
2021-08-16 11:20:00,246.12,246.59,246.12,246.14,4568.0,237.7001,238.154,237.7001,237.7194,4568.0
2021-08-16 11:25:00,246.25,246.25,245.79,245.87,5215.0,237.8257,237.8257,237.3814,237.4587,5215.0
2021-08-16 11:30:00,245.96,246.27,245.83,246.0,8268.0,237.5456,237.845,237.42,237.5842,8268.0
2021-08-16 11:35:00,246.07,246.1,245.61,245.75,4200.0,237.6518,237.6808,237.2076,237.3428,4200.0
2021-08-16 11:40:00,245.78,245.83,245.39,245.53,24580.0,237.3717,237.42,236.9951,237.1303,24580.0
2021-08-16 11:45:00,245.53,245.54,245.13,245.14,4719.0,237.1303,237.14,236.744,236.7536,4719.0
2021-08-16 11:50:00,245.13,245.48,245.08,245.48,4308.0,236.744,237.082,236.6957,237.082,4308.0
2021-08-16 11:55:00,245.48,245.61,245.38,245.46,4117.0,237.082,237.2076,236.9854,237.0627,4117.0
2021-08-16 12:00:00,245.43,245.79,245.41,245.79,2725.0,237.0337,237.3814,237.0144,237.3814,2725.0
2021-08-16 12:05:00,245.79,245.93,245.53,245.54,4274.0,237.3814,237.5166,237.1303,237.14,4274.0
2021-08-16 12:10:00,245.54,245.59,244.99,245.47,7256.0,237.14,237.1882,236.6088,237.0723,7256.0
2021-08-16 12:15:00,245.54,245.73,245.46,245.63,5218.0,237.14,237.3235,237.0627,237.2269,5218.0
2021-08-16 12:20:00,245.63,245.82,245.62,245.76,4303.0,237.2269,237.4104,237.2172,237.3524,4303.0
2021-08-16 12:25:00,245.76,245.88,245.37,245.41,4223.0,237.3524,237.4683,236.9758,237.0144,4223.0
2021-08-16 12:30:00,245.34,245.43,245.21,245.34,4715.0,236.9468,237.0337,236.8212,236.9468,4715.0
2021-08-16 12:35:00,245.34,245.49,245.33,245.36,2670.0,236.9468,237.0917,236.9371,236.9661,2670.0
2021-08-16 12:40:00,245.4,245.61,245.4,245.41,2274.0,237.0047,237.2076,237.0047,237.0144,2274.0
2021-08-16 12:45:00,245.41,245.48,245.36,245.46,2885.0,237.0144,237.082,236.9661,237.0627,2885.0
2021-08-16 12:50:00,245.39,245.43,245.28,245.41,3602.0,236.9951,237.0337,236.8888,237.0144,3602.0
2021-08-16 12:55:00,245.4,245.58,245.35,245.51,2817.0,237.0047,237.1786,236.9565,237.111,2817.0
2021-08-16 13:00:00,245.49,245.65,245.39,245.65,2251.0,237.0917,237.2462,236.9951,237.2462,2251.0
2021-08-16 13:05:00,245.59,245.78,245.59,245.64,2899.0,237.1882,237.3717,237.1882,237.2365,2899.0
2021-08-16 13:10:00,245.64,245.91,245.53,245.85,2440.0,237.2365,237.4973,237.1303,237.4393,2440.0
2021-08-16 13:15:00,245.78,245.78,245.45,245.45,2856.0,237.3717,237.3717,237.053,237.053,2856.0
2021-08-16 13:20:00,245.44,245.63,245.41,245.59,3389.0,237.0434,237.2269,237.0144,237.1882,3389.0
2021-08-16 13:25:00,245.59,245.73,245.59,245.7,3409.0,237.1882,237.3235,237.1882,237.2945,3409.0
2021-08-16 13:30:00,245.7,245.79,245.52,245.74,3219.0,237.2945,237.3814,237.1206,237.3331,3219.0
2021-08-16 13:35:00,245.74,245.94,245.73,245.94,3370.0,237.3331,237.5263,237.3235,237.5263,3370.0
2021-08-16 13:40:00,245.94,246.07,245.76,245.87,7014.0,237.5263,237.6518,237.3524,237.4587,7014.0
2021-08-16 13:45:00,245.86,245.86,245.59,245.62,3954.0,237.449,237.449,237.1882,237.2172,3954.0
2021-08-16 13:50:00,245.61,245.77,245.53,245.75,5614.0,237.2076,237.3621,237.1303,237.3428,5614.0
2021-08-16 13:55:00,245.77,245.93,245.58,245.8,2715.0,237.3621,237.5166,237.1786,237.3911,2715.0
2021-08-16 14:00:00,245.83,245.83,245.75,245.81,3052.0,237.42,237.42,237.3428,237.4007,3052.0
2021-08-16 14:05:00,245.81,245.84,245.59,245.65,5811.0,237.4007,237.4297,237.1882,237.2462,5811.0
2021-08-16 14:10:00,245.57,245.71,245.55,245.55,4406.0,237.1689,237.3041,237.1496,237.1496,4406.0
2021-08-16 14:15:00,245.52,245.61,245.46,245.48,3750.0,237.1206,237.2076,237.0627,237.082,3750.0
2021-08-16 14:20:00,245.46,245.53,245.3,245.48,6128.0,237.0627,237.1303,236.9082,237.082,6128.0
2021-08-16 14:25:00,245.46,245.46,245.29,245.37,2349.0,237.0627,237.0627,236.8985,236.9758,2349.0
2021-08-16 14:30:00,245.33,245.63,245.33,245.63,5254.0,236.9371,237.2269,236.9371,237.2269,5254.0
2021-08-16 14:35:00,245.58,245.59,245.41,245.47,4227.0,237.1786,237.1882,237.0144,237.0723,4227.0
2021-08-16 14:40:00,245.47,245.9,245.47,245.8,8335.0,237.0723,237.4876,237.0723,237.3911,8335.0
2021-08-16 14:45:00,245.82,245.97,245.7,245.78,5797.0,237.4104,237.5552,237.2945,237.3717,5797.0
2021-08-16 14:50:00,245.82,246.01,245.82,245.98,4258.0,237.4104,237.5939,237.4104,237.5649,4258.0
2021-08-16 14:55:00,245.9,246.09,245.82,246.05,5847.0,237.4876,237.6711,237.4104,237.6325,5847.0
2021-08-16 15:00:00,246.08,246.17,245.98,246.11,8208.0,237.6615,237.7484,237.5649,237.6905,8208.0
2021-08-16 15:05:00,246.14,246.25,246.1,246.12,7620.0,237.7194,237.8257,237.6808,237.7001,7620.0
2021-08-16 15:10:00,246.15,246.48,246.15,246.38,9049.0,237.7291,238.0478,237.7291,237.9512,9049.0
2021-08-16 15:15:00,246.38,246.39,245.94,246.03,4305.0,237.9512,237.9609,237.5263,237.6132,4305.0
2021-08-16 15:20:00,246.08,246.18,246.03,246.15,5793.0,237.6615,237.7581,237.6132,237.7291,5793.0
2021-08-16 15:25:00,246.14,246.2,245.89,246.01,7329.0,237.7194,237.7774,237.478,237.5939,7329.0
2021-08-16 15:30:00,246.02,246.07,245.85,245.98,11047.0,237.6035,237.6518,237.4393,237.5649,11047.0
2021-08-16 15:35:00,245.89,245.89,245.48,245.6,11130.0,237.478,237.478,237.082,237.1979,11130.0
2021-08-16 15:40:00,245.58,245.63,245.45,245.51,8215.0,237.1786,237.2269,237.053,237.111,8215.0
2021-08-16 15:45:00,245.47,245.59,245.42,245.45,11770.0,237.0723,237.1882,237.0241,237.053,11770.0
2021-08-16 15:50:00,245.51,246.04,245.51,245.9,16891.0,237.111,237.6228,237.111,237.4876,16891.0
2021-08-16 15:55:00,245.86,246.37,245.85,246.35,40039.0,237.449,237.9416,237.4393,237.9222,40039.0
2021-08-17 09:30:00,244.53,245.2,243.87,244.68,20899.0,236.1645,236.8116,235.5271,236.3094,20899.0
2021-08-17 09:35:00,244.86,245.97,244.86,245.96,12085.0,236.4832,237.5552,236.4832,237.5456,12085.0
2021-08-17 09:40:00,245.96,246.36,245.2,245.88,16603.0,237.5456,237.9319,236.8116,237.4683,16603.0
2021-08-17 09:45:00,245.91,246.88,245.91,246.76,14659.0,237.4973,238.4341,237.4973,238.3182,14659.0
2021-08-17 09:50:00,246.74,246.85,246.24,246.5,22828.0,238.2989,238.4051,237.816,238.0671,22828.0
2021-08-17 09:55:00,246.44,246.69,246.24,246.69,7252.0,238.0092,238.2506,237.816,238.2506,7252.0
2021-08-17 10:00:00,247.0,247.17,246.7,247.12,7333.0,238.55,238.7142,238.2603,238.6659,7333.0
2021-08-17 10:05:00,247.3,247.32,246.85,246.86,5732.0,238.8397,238.8591,238.4051,238.4148,5732.0
2021-08-17 10:10:00,246.91,247.58,246.9,247.54,4190.0,238.4631,239.1102,238.4534,239.0715,4190.0
2021-08-17 10:15:00,247.57,247.58,247.15,247.25,2908.0,239.1005,239.1102,238.6949,238.7915,2908.0
2021-08-17 10:20:00,247.35,247.46,246.46,246.46,3633.0,238.888,238.9943,238.0285,238.0285,3633.0
2021-08-17 10:25:00,246.69,246.69,246.12,246.57,5235.0,238.2506,238.2506,237.7001,238.1347,5235.0
2021-08-17 10:30:00,246.66,246.81,246.43,246.54,3277.0,238.2216,238.3665,237.9995,238.1057,3277.0
2021-08-17 10:35:00,246.54,246.54,245.93,245.97,11566.0,238.1057,238.1057,237.5166,237.5552,11566.0
2021-08-17 10:40:00,245.97,246.18,245.97,246.13,4553.0,237.5552,237.7581,237.5552,237.7098,4553.0
2021-08-17 10:45:00,246.08,246.23,245.8,245.93,4816.0,237.6615,237.8063,237.3911,237.5166,4816.0
2021-08-17 10:50:00,245.84,245.86,245.11,245.11,12879.0,237.4297,237.449,236.7247,236.7247,12879.0
2021-08-17 10:55:00,245.07,245.3,245.06,245.13,3130.0,236.686,236.9082,236.6764,236.744,3130.0
2021-08-17 11:00:00,245.09,245.3,245.08,245.08,4600.0,236.7053,236.9082,236.6957,236.6957,4600.0
2021-08-17 11:05:00,245.04,245.04,244.72,244.93,5100.0,236.6571,236.6571,236.348,236.5508,5100.0
2021-08-17 11:10:00,244.94,245.08,244.69,245.04,8635.0,236.5605,236.6957,236.319,236.6571,8635.0
2021-08-17 11:15:00,245.06,245.1,244.83,245.04,5740.0,236.6764,236.715,236.4542,236.6571,5740.0
2021-08-17 11:20:00,245.03,245.04,244.76,244.76,4123.0,236.6474,236.6571,236.3866,236.3866,4123.0
2021-08-17 11:25:00,244.66,244.79,244.37,244.75,10297.0,236.2901,236.4156,236.01,236.377,10297.0
2021-08-17 11:30:00,244.73,244.93,244.73,244.79,4033.0,236.3577,236.5508,236.3577,236.4156,4033.0
2021-08-17 11:35:00,244.79,244.83,244.09,244.09,4187.0,236.4156,236.4542,235.7396,235.7396,4187.0
2021-08-17 11:40:00,244.12,244.31,244.11,244.3,4785.0,235.7685,235.952,235.7589,235.9424,4785.0
2021-08-17 11:45:00,244.39,244.54,244.35,244.43,4510.0,236.0293,236.1742,235.9907,236.0679,4510.0
2021-08-17 11:50:00,244.31,244.44,244.25,244.44,3500.0,235.952,236.0776,235.8941,236.0776,3500.0
2021-08-17 11:55:00,244.45,244.46,244.01,244.03,8671.0,236.0872,236.0969,235.6623,235.6816,8671.0
2021-08-17 12:00:00,244.02,244.09,243.72,244.09,9634.0,235.672,235.7396,235.3822,235.7396,9634.0
2021-08-17 12:05:00,244.23,244.53,244.23,244.38,4877.0,235.8748,236.1645,235.8748,236.0196,4877.0
2021-08-17 12:10:00,244.43,244.45,244.29,244.29,3459.0,236.0679,236.0872,235.9327,235.9327,3459.0
2021-08-17 12:15:00,244.24,244.34,244.15,244.24,7442.0,235.8844,235.981,235.7975,235.8844,7442.0
2021-08-17 12:20:00,244.28,244.68,244.28,244.64,4170.0,235.9231,236.3094,235.9231,236.2707,4170.0
2021-08-17 12:25:00,244.63,244.81,244.63,244.76,3653.0,236.2611,236.4349,236.2611,236.3866,3653.0
2021-08-17 12:30:00,244.7,244.72,244.4,244.41,4222.0,236.3287,236.348,236.039,236.0486,4222.0
2021-08-17 12:35:00,244.41,244.41,244.07,244.07,6941.0,236.0486,236.0486,235.7202,235.7202,6941.0
2021-08-17 12:40:00,244.17,244.52,244.13,244.45,4997.0,235.8168,236.1548,235.7782,236.0872,4997.0
2021-08-17 12:45:00,244.4,244.43,243.92,243.92,4587.0,236.039,236.0679,235.5754,235.5754,4587.0
2021-08-17 12:50:00,243.92,244.01,243.75,243.86,4245.0,235.5754,235.6623,235.4112,235.5174,4245.0
2021-08-17 12:55:00,243.86,243.93,243.76,243.76,1700.0,235.5174,235.585,235.4208,235.4208,1700.0
2021-08-17 13:00:00,243.87,244.29,243.86,244.21,8420.0,235.5271,235.9327,235.5174,235.8555,8420.0
2021-08-17 13:05:00,244.26,244.51,244.21,244.41,3428.0,235.9037,236.1452,235.8555,236.0486,3428.0
2021-08-17 13:10:00,244.5,244.78,244.44,244.77,3684.0,236.1355,236.406,236.0776,236.3963,3684.0
2021-08-17 13:15:00,244.77,244.85,244.43,244.45,4630.0,236.3963,236.4736,236.0679,236.0872,4630.0
2021-08-17 13:20:00,244.42,244.42,244.12,244.16,5185.0,236.0583,236.0583,235.7685,235.8072,5185.0
2021-08-17 13:25:00,244.21,244.68,244.19,244.68,5196.0,235.8555,236.3094,235.8361,236.3094,5196.0
2021-08-17 13:30:00,244.68,244.75,244.51,244.75,4137.0,236.3094,236.377,236.1452,236.377,4137.0
2021-08-17 13:35:00,244.75,244.75,244.33,244.33,5686.0,236.377,236.377,235.9713,235.9713,5686.0
2021-08-17 13:40:00,244.29,244.36,244.06,244.13,4960.0,235.9327,236.0003,235.7106,235.7782,4960.0
2021-08-17 13:45:00,244.13,244.19,244.07,244.18,4553.0,235.7782,235.8361,235.7202,235.8265,4553.0
2021-08-17 13:50:00,244.21,244.53,244.14,244.49,5133.0,235.8555,236.1645,235.7878,236.1259,5133.0
2021-08-17 13:55:00,244.49,244.72,244.48,244.58,5396.0,236.1259,236.348,236.1162,236.2128,5396.0
2021-08-17 14:00:00,244.74,244.89,244.52,244.88,6222.0,236.3673,236.5122,236.1548,236.5025,6222.0
2021-08-17 14:05:00,244.9,245.09,244.9,245.04,4780.0,236.5218,236.7053,236.5218,236.6571,4780.0
2021-08-17 14:10:00,245.03,245.23,245.03,245.21,3300.0,236.6474,236.8406,236.6474,236.8212,3300.0
2021-08-17 14:15:00,245.22,245.36,245.21,245.31,4008.0,236.8309,236.9661,236.8212,236.9178,4008.0
2021-08-17 14:20:00,245.34,245.35,244.98,245.29,4501.0,236.9468,236.9565,236.5991,236.8985,4501.0
2021-08-17 14:25:00,245.23,245.24,244.7,244.7,5301.0,236.8406,236.8502,236.3287,236.3287,5301.0
2021-08-17 14:30:00,244.7,244.91,244.66,244.66,4135.0,236.3287,236.5315,236.2901,236.2901,4135.0
2021-08-17 14:35:00,244.69,244.71,244.6,244.6,3578.0,236.319,236.3383,236.2321,236.2321,3578.0
2021-08-17 14:40:00,244.6,244.81,244.58,244.81,5861.0,236.2321,236.4349,236.2128,236.4349,5861.0
2021-08-17 14:45:00,244.83,245.11,244.83,244.93,4560.0,236.4542,236.7247,236.4542,236.5508,4560.0
2021-08-17 14:50:00,244.96,245.08,244.91,244.97,3595.0,236.5798,236.6957,236.5315,236.5895,3595.0
2021-08-17 14:55:00,244.96,245.39,244.96,245.39,4811.0,236.5798,236.9951,236.5798,236.9951,4811.0
2021-08-17 15:00:00,245.39,245.54,245.35,245.41,4990.0,236.9951,237.14,236.9565,237.0144,4990.0
2021-08-17 15:05:00,245.41,245.62,245.35,245.53,6013.0,237.0144,237.2172,236.9565,237.1303,6013.0
2021-08-17 15:10:00,245.47,245.57,245.34,245.35,4024.0,237.0723,237.1689,236.9468,236.9565,4024.0
2021-08-17 15:15:00,245.32,245.36,245.05,245.1,7795.0,236.9275,236.9661,236.6667,236.715,7795.0
2021-08-17 15:20:00,245.1,245.38,244.87,244.88,8486.0,236.715,236.9854,236.4929,236.5025,8486.0
2021-08-17 15:25:00,244.93,245.2,244.92,245.11,8943.0,236.5508,236.8116,236.5412,236.7247,8943.0
2021-08-17 15:30:00,245.15,245.15,244.89,244.89,12093.0,236.7633,236.7633,236.5122,236.5122,12093.0
2021-08-17 15:35:00,244.87,245.11,244.61,244.66,16015.0,236.4929,236.7247,236.2418,236.2901,16015.0
2021-08-17 15:40:00,244.67,244.92,244.4,244.87,20951.0,236.2997,236.5412,236.039,236.4929,20951.0
2021-08-17 15:45:00,244.87,245.15,244.7,245.04,24025.0,236.4929,236.7633,236.3287,236.6571,24025.0
2021-08-17 15:50:00,245.07,245.46,245.03,245.06,21075.0,236.686,237.0627,236.6474,236.6764,21075.0
2021-08-17 15:55:00,245.01,245.24,244.75,244.95,93393.0,236.6281,236.8502,236.377,236.5701,93393.0
2021-08-18 09:30:00,243.36,243.82,243.22,243.44,24583.0,235.0345,235.4788,234.8993,235.1118,24583.0
2021-08-18 09:35:00,243.22,243.68,242.85,243.38,10781.0,234.8993,235.3436,234.542,235.0538,10781.0
2021-08-18 09:40:00,243.34,243.99,242.78,243.66,19636.0,235.0152,235.643,234.4744,235.3243,19636.0
2021-08-18 09:45:00,243.94,244.22,243.58,243.94,19844.0,235.5947,235.8651,235.247,235.5947,19844.0
2021-08-18 09:50:00,243.99,244.2,243.74,244.19,13723.0,235.643,235.8458,235.4015,235.8361,13723.0
2021-08-18 09:55:00,244.35,245.24,244.26,245.09,10502.0,235.9907,236.8502,235.9037,236.7053,10502.0
2021-08-18 10:00:00,245.18,246.35,245.14,246.21,9694.0,236.7923,237.9222,236.7536,237.787,9694.0
2021-08-18 10:05:00,246.21,246.67,245.65,246.54,13823.0,237.787,238.2313,237.2462,238.1057,13823.0
2021-08-18 10:10:00,246.54,246.6,246.02,246.06,13754.0,238.1057,238.1637,237.6035,237.6422,13754.0
2021-08-18 10:15:00,246.14,246.55,246.07,246.32,6132.0,237.7194,238.1154,237.6518,237.8933,6132.0
2021-08-18 10:20:00,246.22,246.5,246.1,246.31,13645.0,237.7967,238.0671,237.6808,237.8836,13645.0
2021-08-18 10:25:00,246.37,246.37,245.98,246.21,5361.0,237.9416,237.9416,237.5649,237.787,5361.0
2021-08-18 10:30:00,246.2,246.23,245.93,245.93,5469.0,237.7774,237.8063,237.5166,237.5166,5469.0
2021-08-18 10:35:00,245.93,246.32,245.9,246.07,14242.0,237.5166,237.8933,237.4876,237.6518,14242.0
2021-08-18 10:40:00,245.95,246.06,245.57,245.73,10591.0,237.5359,237.6422,237.1689,237.3235,10591.0
2021-08-18 10:45:00,245.67,245.99,245.58,245.93,7902.0,237.2655,237.5746,237.1786,237.5166,7902.0
2021-08-18 10:50:00,245.98,246.14,245.67,245.67,5504.0,237.5649,237.7194,237.2655,237.2655,5504.0
2021-08-18 10:55:00,245.69,245.75,245.41,245.66,10361.0,237.2848,237.3428,237.0144,237.2558,10361.0
2021-08-18 11:00:00,245.63,245.63,244.97,245.12,18222.0,237.2269,237.2269,236.5895,236.7343,18222.0
2021-08-18 11:05:00,245.12,245.44,245.1,245.18,7659.0,236.7343,237.0434,236.715,236.7923,7659.0
2021-08-18 11:10:00,245.3,245.51,245.17,245.33,5867.0,236.9082,237.111,236.7826,236.9371,5867.0
2021-08-18 11:15:00,245.23,245.26,244.63,244.7,7425.0,236.8406,236.8695,236.2611,236.3287,7425.0
2021-08-18 11:20:00,244.74,244.85,244.65,244.85,3866.0,236.3673,236.4736,236.2804,236.4736,3866.0
2021-08-18 11:25:00,244.83,244.83,244.31,244.62,10973.0,236.4542,236.4542,235.952,236.2514,10973.0
2021-08-18 11:30:00,244.56,244.83,244.44,244.53,7436.0,236.1935,236.4542,236.0776,236.1645,7436.0
2021-08-18 11:35:00,244.54,244.85,244.52,244.73,3307.0,236.1742,236.4736,236.1548,236.3577,3307.0
2021-08-18 11:40:00,244.77,245.17,244.76,245.17,5624.0,236.3963,236.7826,236.3866,236.7826,5624.0
2021-08-18 11:45:00,245.17,245.19,244.84,244.89,6105.0,236.7826,236.8019,236.4639,236.5122,6105.0
2021-08-18 11:50:00,244.86,244.96,244.55,244.76,6428.0,236.4832,236.5798,236.1838,236.3866,6428.0
2021-08-18 11:55:00,244.82,245.05,244.82,244.97,8277.0,236.4446,236.6667,236.4446,236.5895,8277.0
2021-08-18 12:00:00,244.97,245.07,244.94,244.99,3404.0,236.5895,236.686,236.5605,236.6088,3404.0
2021-08-18 12:05:00,244.96,244.96,244.83,244.96,2705.0,236.5798,236.5798,236.4542,236.5798,2705.0
2021-08-18 12:10:00,244.95,244.95,244.68,244.78,9897.0,236.5701,236.5701,236.3094,236.406,9897.0
2021-08-18 12:15:00,244.79,244.79,244.42,244.52,4266.0,236.4156,236.4156,236.0583,236.1548,4266.0
2021-08-18 12:20:00,244.58,244.69,244.25,244.25,3704.0,236.2128,236.319,235.8941,235.8941,3704.0
2021-08-18 12:25:00,244.25,244.25,243.87,243.93,3805.0,235.8941,235.8941,235.5271,235.585,3805.0
2021-08-18 12:30:00,243.92,244.05,243.85,244.04,10178.0,235.5754,235.7009,235.5078,235.6913,10178.0
2021-08-18 12:35:00,244.0,244.25,243.89,244.2,10073.0,235.6526,235.8941,235.5464,235.8458,10073.0
2021-08-18 12:40:00,244.18,244.28,244.07,244.21,2645.0,235.8265,235.9231,235.7202,235.8555,2645.0
2021-08-18 12:45:00,244.27,244.37,244.22,244.37,3103.0,235.9134,236.01,235.8651,236.01,3103.0
2021-08-18 12:50:00,244.37,244.45,244.25,244.39,3407.0,236.01,236.0872,235.8941,236.0293,3407.0
2021-08-18 12:55:00,244.32,244.39,244.31,244.31,2092.0,235.9617,236.0293,235.952,235.952,2092.0
2021-08-18 13:00:00,244.31,244.44,244.17,244.28,2409.0,235.952,236.0776,235.8168,235.9231,2409.0
2021-08-18 13:05:00,244.32,244.38,244.21,244.35,4334.0,235.9617,236.0196,235.8555,235.9907,4334.0
2021-08-18 13:10:00,244.29,244.29,244.18,244.26,12184.0,235.9327,235.9327,235.8265,235.9037,12184.0
2021-08-18 13:15:00,244.2,244.23,243.98,243.98,4892.0,235.8458,235.8748,235.6333,235.6333,4892.0
2021-08-18 13:20:00,244.06,244.18,244.0,244.13,3687.0,235.7106,235.8265,235.6526,235.7782,3687.0
2021-08-18 13:25:00,244.12,244.12,243.72,243.79,3835.0,235.7685,235.7685,235.3822,235.4498,3835.0
2021-08-18 13:30:00,243.81,243.94,243.66,243.78,6073.0,235.4691,235.5947,235.3243,235.4402,6073.0
2021-08-18 13:35:00,243.78,244.17,243.78,244.15,4567.0,235.4402,235.8168,235.4402,235.7975,4567.0
2021-08-18 13:40:00,244.26,244.49,244.26,244.49,2622.0,235.9037,236.1259,235.9037,236.1259,2622.0
2021-08-18 13:45:00,244.52,244.65,244.42,244.52,7692.0,236.1548,236.2804,236.0583,236.1548,7692.0
2021-08-18 13:50:00,244.55,244.73,244.51,244.69,3568.0,236.1838,236.3577,236.1452,236.319,3568.0
2021-08-18 13:55:00,244.72,244.9,244.69,244.79,5117.0,236.348,236.5218,236.319,236.4156,5117.0
2021-08-18 14:00:00,244.68,244.93,244.65,244.93,3830.0,236.3094,236.5508,236.2804,236.5508,3830.0
2021-08-18 14:05:00,245.03,245.03,244.64,244.66,3008.0,236.6474,236.6474,236.2707,236.2901,3008.0
2021-08-18 14:10:00,244.65,244.75,244.01,244.2,8729.0,236.2804,236.377,235.6623,235.8458,8729.0
2021-08-18 14:15:00,244.17,244.32,243.98,244.16,10608.0,235.8168,235.9617,235.6333,235.8072,10608.0
2021-08-18 14:20:00,244.2,244.43,243.98,244.43,5440.0,235.8458,236.0679,235.6333,236.0679,5440.0
2021-08-18 14:25:00,244.31,244.66,244.25,244.66,3904.0,235.952,236.2901,235.8941,236.2901,3904.0
2021-08-18 14:30:00,244.59,244.64,244.46,244.64,3936.0,236.2225,236.2707,236.0969,236.2707,3936.0
2021-08-18 14:35:00,244.66,244.8,244.51,244.57,7879.0,236.2901,236.4253,236.1452,236.2031,7879.0
2021-08-18 14:40:00,244.57,244.57,244.17,244.18,3678.0,236.2031,236.2031,235.8168,235.8265,3678.0
2021-08-18 14:45:00,244.14,244.41,244.14,244.41,5748.0,235.7878,236.0486,235.7878,236.0486,5748.0
2021-08-18 14:50:00,244.46,244.54,244.18,244.21,5105.0,236.0969,236.1742,235.8265,235.8555,5105.0
2021-08-18 14:55:00,244.29,244.62,244.29,244.59,4617.0,235.9327,236.2514,235.9327,236.2225,4617.0
2021-08-18 15:00:00,244.54,244.56,244.34,244.38,6457.0,236.1742,236.1935,235.981,236.0196,6457.0
2021-08-18 15:05:00,244.38,244.5,244.23,244.23,5103.0,236.0196,236.1355,235.8748,235.8748,5103.0
2021-08-18 15:10:00,244.23,244.42,244.17,244.23,4868.0,235.8748,236.0583,235.8168,235.8748,4868.0
2021-08-18 15:15:00,244.23,244.43,244.16,244.43,7712.0,235.8748,236.0679,235.8072,236.0679,7712.0
2021-08-18 15:20:00,244.46,244.59,244.34,244.36,7517.0,236.0969,236.2225,235.981,236.0003,7517.0
2021-08-18 15:25:00,244.35,244.49,244.25,244.31,13606.0,235.9907,236.1259,235.8941,235.952,13606.0
2021-08-18 15:30:00,244.34,244.39,243.81,243.99,19979.0,235.981,236.0293,235.4691,235.643,19979.0
2021-08-18 15:35:00,243.98,243.98,243.56,243.88,20433.0,235.6333,235.6333,235.2277,235.5367,20433.0
2021-08-18 15:40:00,243.88,244.4,243.84,244.35,22525.0,235.5367,236.039,235.4981,235.9907,22525.0
2021-08-18 15:45:00,244.35,244.39,243.33,243.4,9759.0,235.9907,236.0293,235.0056,235.0732,9759.0
2021-08-18 15:50:00,243.16,243.55,243.01,243.53,13336.0,234.8414,235.218,234.6965,235.1987,13336.0
2021-08-18 15:55:00,243.49,243.52,242.2,242.41,82677.0,235.1601,235.1891,233.9142,234.117,82677.0
2021-08-19 09:30:00,241.05,242.03,239.84,242.03,19732.0,232.8036,233.75,231.635,233.75,19732.0
2021-08-19 09:35:00,242.24,243.18,242.03,242.94,6510.0,233.9528,234.8607,233.75,234.6289,6510.0
2021-08-19 09:40:00,243.17,243.21,242.14,242.73,3929.0,234.851,234.8897,233.8563,234.4261,3929.0
2021-08-19 09:45:00,242.81,243.9,242.8,243.2,16440.0,234.5033,235.5561,234.4937,234.88,16440.0
2021-08-19 09:50:00,243.23,244.45,243.23,244.27,5241.0,234.909,236.0872,234.909,235.9134,5241.0
2021-08-19 09:55:00,244.27,244.9,244.0,244.79,7182.0,235.9134,236.5218,235.6526,236.4156,7182.0
2021-08-19 10:00:00,244.79,245.78,244.6,245.44,8982.0,236.4156,237.3717,236.2321,237.0434,8982.0
2021-08-19 10:05:00,245.49,245.49,244.95,245.26,9488.0,237.0917,237.0917,236.5701,236.8695,9488.0
2021-08-19 10:10:00,245.3,245.52,244.6,245.29,7260.0,236.9082,237.1206,236.2321,236.8985,7260.0
2021-08-19 10:15:00,245.28,245.3,244.82,245.3,4681.0,236.8888,236.9082,236.4446,236.9082,4681.0
2021-08-19 10:20:00,245.15,245.15,244.38,244.65,11805.0,236.7633,236.7633,236.0196,236.2804,11805.0
2021-08-19 10:25:00,244.56,245.08,244.45,245.08,4187.0,236.1935,236.6957,236.0872,236.6957,4187.0
2021-08-19 10:30:00,245.02,245.13,244.32,244.5,5179.0,236.6377,236.744,235.9617,236.1355,5179.0
2021-08-19 10:35:00,244.5,244.55,244.1,244.31,10960.0,236.1355,236.1838,235.7492,235.952,10960.0
2021-08-19 10:40:00,244.33,244.34,244.02,244.04,3904.0,235.9713,235.981,235.672,235.6913,3904.0
2021-08-19 10:45:00,244.07,244.29,243.91,244.04,5576.0,235.7202,235.9327,235.5657,235.6913,5576.0
2021-08-19 10:50:00,244.24,244.98,244.14,244.98,6539.0,235.8844,236.5991,235.7878,236.5991,6539.0
2021-08-19 10:55:00,244.97,245.59,244.97,245.56,5592.0,236.5895,237.1882,236.5895,237.1593,5592.0
2021-08-19 11:00:00,245.56,245.58,245.19,245.47,8123.0,237.1593,237.1786,236.8019,237.0723,8123.0
2021-08-19 11:05:00,245.61,245.91,245.58,245.66,4611.0,237.2076,237.4973,237.1786,237.2558,4611.0
2021-08-19 11:10:00,245.69,246.01,245.6,246.0,8415.0,237.2848,237.5939,237.1979,237.5842,8415.0
2021-08-19 11:15:00,246.03,246.1,245.42,245.96,9122.0,237.6132,237.6808,237.0241,237.5456,9122.0
2021-08-19 11:20:00,245.88,245.94,245.46,245.68,4838.0,237.4683,237.5263,237.0627,237.2752,4838.0
2021-08-19 11:25:00,245.67,245.79,245.21,245.26,5459.0,237.2655,237.3814,236.8212,236.8695,5459.0
2021-08-19 11:30:00,245.28,245.73,245.15,245.62,7369.0,236.8888,237.3235,236.7633,237.2172,7369.0
2021-08-19 11:35:00,245.59,245.59,245.04,245.15,4060.0,237.1882,237.1882,236.6571,236.7633,4060.0
2021-08-19 11:40:00,245.23,245.53,245.18,245.53,1803.0,236.8406,237.1303,236.7923,237.1303,1803.0
2021-08-19 11:45:00,245.6,246.09,245.6,246.09,2209.0,237.1979,237.6711,237.1979,237.6711,2209.0
2021-08-19 11:50:00,246.11,246.38,246.09,246.32,3656.0,237.6905,237.9512,237.6711,237.8933,3656.0
2021-08-19 11:55:00,246.25,246.48,246.16,246.42,3100.0,237.8257,238.0478,237.7387,237.9898,3100.0
2021-08-19 12:00:00,246.42,246.61,246.35,246.59,4586.0,237.9898,238.1733,237.9222,238.154,4586.0
2021-08-19 12:05:00,246.59,246.62,245.87,245.94,2844.0,238.154,238.183,237.4587,237.5263,2844.0
2021-08-19 12:10:00,245.9,246.21,245.9,246.11,2298.0,237.4876,237.787,237.4876,237.6905,2298.0
2021-08-19 12:15:00,245.96,246.07,245.79,245.8,2302.0,237.5456,237.6518,237.3814,237.3911,2302.0
2021-08-19 12:20:00,245.79,246.11,245.71,246.11,4584.0,237.3814,237.6905,237.3041,237.6905,4584.0
2021-08-19 12:25:00,246.08,246.37,246.04,246.05,2272.0,237.6615,237.9416,237.6228,237.6325,2272.0
2021-08-19 12:30:00,246.13,246.26,245.75,245.86,7691.0,237.7098,237.8353,237.3428,237.449,7691.0
2021-08-19 12:35:00,245.83,246.21,245.78,246.18,5968.0,237.42,237.787,237.3717,237.7581,5968.0
2021-08-19 12:40:00,246.18,246.22,246.07,246.07,1115.0,237.7581,237.7967,237.6518,237.6518,1115.0
2021-08-19 12:45:00,246.07,246.09,245.95,246.09,1230.0,237.6518,237.6711,237.5359,237.6711,1230.0
2021-08-19 12:50:00,246.12,246.14,245.96,246.12,1835.0,237.7001,237.7194,237.5456,237.7001,1835.0
2021-08-19 12:55:00,246.08,246.22,245.98,246.1,4700.0,237.6615,237.7967,237.5649,237.6808,4700.0
2021-08-19 13:00:00,245.95,245.95,245.64,245.69,2005.0,237.5359,237.5359,237.2365,237.2848,2005.0
2021-08-19 13:05:00,245.58,245.59,245.38,245.44,2433.0,237.1786,237.1882,236.9854,237.0434,2433.0
2021-08-19 13:10:00,245.5,245.99,245.5,245.98,12164.0,237.1013,237.5746,237.1013,237.5649,12164.0
2021-08-19 13:15:00,246.0,246.03,245.42,245.59,2783.0,237.5842,237.6132,237.0241,237.1882,2783.0
2021-08-19 13:20:00,245.77,245.79,245.55,245.58,3246.0,237.3621,237.3814,237.1496,237.1786,3246.0
2021-08-19 13:25:00,245.5,245.5,245.27,245.38,3237.0,237.1013,237.1013,236.8792,236.9854,3237.0
2021-08-19 13:30:00,245.37,245.37,244.91,245.15,4007.0,236.9758,236.9758,236.5315,236.7633,4007.0
2021-08-19 13:35:00,245.09,245.43,245.09,245.43,2033.0,236.7053,237.0337,236.7053,237.0337,2033.0
2021-08-19 13:40:00,245.43,245.98,245.4,245.85,4741.0,237.0337,237.5649,237.0047,237.4393,4741.0
2021-08-19 13:45:00,245.87,245.88,245.61,245.74,2253.0,237.4587,237.4683,237.2076,237.3331,2253.0
2021-08-19 13:50:00,245.83,246.0,245.78,245.92,3302.0,237.42,237.5842,237.3717,237.507,3302.0
2021-08-19 13:55:00,245.96,245.96,245.62,245.62,2686.0,237.5456,237.5456,237.2172,237.2172,2686.0
2021-08-19 14:00:00,245.63,245.79,245.38,245.47,6266.0,237.2269,237.3814,236.9854,237.0723,6266.0
2021-08-19 14:05:00,245.53,245.79,245.37,245.79,3168.0,237.1303,237.3814,236.9758,237.3814,3168.0
2021-08-19 14:10:00,245.66,245.85,245.59,245.59,1729.0,237.2558,237.4393,237.1882,237.1882,1729.0
2021-08-19 14:15:00,245.66,245.72,245.31,245.67,2619.0,237.2558,237.3138,236.9178,237.2655,2619.0
2021-08-19 14:20:00,245.65,245.84,245.52,245.84,3145.0,237.2462,237.4297,237.1206,237.4297,3145.0
2021-08-19 14:25:00,245.92,245.97,245.47,245.47,7557.0,237.507,237.5552,237.0723,237.0723,7557.0
2021-08-19 14:30:00,245.46,245.62,245.03,245.62,5689.0,237.0627,237.2172,236.6474,237.2172,5689.0
2021-08-19 14:35:00,245.69,245.92,245.62,245.69,3726.0,237.2848,237.507,237.2172,237.2848,3726.0
2021-08-19 14:40:00,245.63,246.11,245.6,246.11,3704.0,237.2269,237.6905,237.1979,237.6905,3704.0
2021-08-19 14:45:00,246.08,246.17,245.88,246.17,7753.0,237.6615,237.7484,237.4683,237.7484,7753.0
2021-08-19 14:50:00,246.11,246.57,246.01,246.48,7149.0,237.6905,238.1347,237.5939,238.0478,7149.0
2021-08-19 14:55:00,246.48,246.63,246.34,246.54,6011.0,238.0478,238.1927,237.9126,238.1057,6011.0
2021-08-19 15:00:00,246.57,246.8,246.54,246.68,11362.0,238.1347,238.3568,238.1057,238.241,11362.0
2021-08-19 15:05:00,246.72,246.85,246.67,246.8,7853.0,238.2796,238.4051,238.2313,238.3568,7853.0
2021-08-19 15:10:00,246.84,246.89,246.53,246.6,6985.0,238.3955,238.4438,238.0961,238.1637,6985.0
2021-08-19 15:15:00,246.63,246.87,246.63,246.87,5522.0,238.1927,238.4245,238.1927,238.4245,5522.0
2021-08-19 15:20:00,246.9,247.22,246.9,247.06,12294.0,238.4534,238.7625,238.4534,238.608,12294.0
2021-08-19 15:25:00,247.12,247.27,246.98,247.19,8014.0,238.6659,238.8108,238.5307,238.7335,8014.0
2021-08-19 15:30:00,247.18,247.19,246.88,247.14,11955.0,238.7238,238.7335,238.4341,238.6852,11955.0
2021-08-19 15:35:00,247.14,247.2,246.89,246.97,23648.0,238.6852,238.7432,238.4438,238.521,23648.0
2021-08-19 15:40:00,246.96,247.03,246.41,246.75,23834.0,238.5114,238.579,237.9802,238.3086,23834.0
2021-08-19 15:45:00,246.71,246.76,246.45,246.55,23168.0,238.2699,238.3182,238.0188,238.1154,23168.0
2021-08-19 15:50:00,246.46,246.67,246.23,246.32,26460.0,238.0285,238.2313,237.8063,237.8933,26460.0
2021-08-19 15:55:00,246.29,246.56,245.98,246.51,69977.0,237.8643,238.1251,237.5649,238.0768,69977.0
2021-08-20 09:30:00,246.6,248.58,246.6,248.58,19631.0,238.1637,240.076,238.1637,240.076,19631.0
2021-08-20 09:35:00,248.36,249.11,248.35,248.68,4768.0,239.8635,240.5878,239.8538,240.1725,4768.0
2021-08-20 09:40:00,248.76,248.76,247.6,248.48,4714.0,240.2498,240.2498,239.1295,239.9794,4714.0
2021-08-20 09:45:00,248.49,248.89,248.26,248.74,6818.0,239.989,240.3753,239.7669,240.2305,6818.0
2021-08-20 09:50:00,248.73,249.59,248.73,249.27,7512.0,240.2208,241.0514,240.2208,240.7423,7512.0
2021-08-20 09:55:00,249.26,249.56,248.84,249.25,5520.0,240.7327,241.0224,240.3271,240.723,5520.0
2021-08-20 10:00:00,249.32,249.62,249.19,249.55,5045.0,240.7906,241.0804,240.6651,241.0128,5045.0
2021-08-20 10:05:00,249.54,249.54,248.96,249.06,5142.0,241.0031,241.0031,240.443,240.5395,5142.0
2021-08-20 10:10:00,249.01,249.14,248.22,248.44,3526.0,240.4912,240.6168,239.7283,239.9407,3526.0
2021-08-20 10:15:00,248.41,248.49,247.79,248.48,5340.0,239.9118,239.989,239.313,239.9794,5340.0
2021-08-20 10:20:00,248.43,249.15,248.43,248.89,6809.0,239.9311,240.6265,239.9311,240.3753,6809.0
2021-08-20 10:25:00,248.89,249.14,248.81,248.97,2865.0,240.3753,240.6168,240.2981,240.4526,2865.0
2021-08-20 10:30:00,248.98,249.05,248.38,248.43,3046.0,240.4623,240.5299,239.8828,239.9311,3046.0
2021-08-20 10:35:00,248.43,248.77,248.26,248.45,5015.0,239.9311,240.2595,239.7669,239.9504,5015.0
2021-08-20 10:40:00,248.49,248.62,248.35,248.35,3336.0,239.989,240.1146,239.8538,239.8538,3336.0
2021-08-20 10:45:00,248.51,248.97,248.51,248.82,4317.0,240.0083,240.4526,240.0083,240.3077,4317.0
2021-08-20 10:50:00,248.72,248.95,248.62,248.95,3931.0,240.2112,240.4333,240.1146,240.4333,3931.0
2021-08-20 10:55:00,249.02,249.21,248.67,249.13,3064.0,240.5009,240.6844,240.1629,240.6071,3064.0
2021-08-20 11:00:00,249.11,249.37,249.11,249.35,3725.0,240.5878,240.8389,240.5878,240.8196,3725.0
2021-08-20 11:05:00,249.21,249.33,249.08,249.32,3981.0,240.6844,240.8003,240.5588,240.7906,3981.0
2021-08-20 11:10:00,249.31,249.54,249.26,249.36,12403.0,240.781,241.0031,240.7327,240.8293,12403.0
2021-08-20 11:15:00,249.42,249.48,248.82,248.93,4264.0,240.8872,240.9452,240.3077,240.414,4264.0
2021-08-20 11:20:00,248.9,249.0,248.52,248.57,5418.0,240.385,240.4816,240.018,240.0663,5418.0
2021-08-20 11:25:00,248.61,248.74,247.92,247.92,6706.0,240.1049,240.2305,239.4385,239.4385,6706.0
2021-08-20 11:30:00,247.82,248.8,247.82,248.8,5051.0,239.342,240.2884,239.342,240.2884,5051.0
2021-08-20 11:35:00,248.91,249.15,248.91,249.1,3376.0,240.3947,240.6265,240.3947,240.5782,3376.0
2021-08-20 11:40:00,249.16,249.4,249.16,249.4,2706.0,240.6361,240.8679,240.6361,240.8679,2706.0
2021-08-20 11:45:00,249.45,249.53,249.36,249.53,4595.0,240.9162,240.9935,240.8293,240.9935,4595.0
2021-08-20 11:50:00,249.49,249.8,249.49,249.74,3485.0,240.9548,241.2542,240.9548,241.1963,3485.0
2021-08-20 11:55:00,249.74,249.76,249.46,249.62,4418.0,241.1963,241.2156,240.9258,241.0804,4418.0
2021-08-20 12:00:00,249.6,249.61,249.26,249.45,4159.0,241.0611,241.0707,240.7327,240.9162,4159.0
2021-08-20 12:05:00,249.58,249.71,249.38,249.56,4514.0,241.0417,241.1673,240.8486,241.0224,4514.0
2021-08-20 12:10:00,249.35,249.38,249.1,249.22,2790.0,240.8196,240.8486,240.5782,240.6941,2790.0
2021-08-20 12:15:00,249.21,249.32,249.18,249.31,3728.0,240.6844,240.7906,240.6554,240.781,3728.0
2021-08-20 12:20:00,249.33,249.5,249.3,249.49,3375.0,240.8003,240.9645,240.7713,240.9548,3375.0
2021-08-20 12:25:00,249.64,249.85,249.43,249.85,3856.0,241.0997,241.3025,240.8969,241.3025,3856.0
2021-08-20 12:30:00,249.82,249.87,249.55,249.64,3960.0,241.2735,241.3218,241.0128,241.0997,3960.0
2021-08-20 12:35:00,249.69,249.71,249.46,249.46,1928.0,241.148,241.1673,240.9258,240.9258,1928.0
2021-08-20 12:40:00,249.47,249.61,249.37,249.61,5101.0,240.9355,241.0707,240.8389,241.0707,5101.0
2021-08-20 12:45:00,249.57,249.7,249.41,249.7,7944.0,241.0321,241.1576,240.8776,241.1576,7944.0
2021-08-20 12:50:00,249.71,249.91,249.54,249.83,4422.0,241.1673,241.3605,241.0031,241.2832,4422.0
2021-08-20 12:55:00,249.94,250.09,249.65,249.65,3406.0,241.3894,241.5343,241.1093,241.1093,3406.0
2021-08-20 13:00:00,249.73,249.84,249.67,249.67,1897.0,241.1866,241.2928,241.1287,241.1287,1897.0
2021-08-20 13:05:00,249.76,249.79,249.65,249.76,3081.0,241.2156,241.2446,241.1093,241.2156,3081.0
2021-08-20 13:10:00,249.67,249.69,249.43,249.67,3642.0,241.1287,241.148,240.8969,241.1287,3642.0
2021-08-20 13:15:00,249.67,249.94,249.67,249.94,2980.0,241.1287,241.3894,241.1287,241.3894,2980.0
2021-08-20 13:20:00,249.96,249.97,249.87,249.9,2628.0,241.4087,241.4184,241.3218,241.3508,2628.0
2021-08-20 13:25:00,249.97,249.98,249.67,249.76,3575.0,241.4184,241.4281,241.1287,241.2156,3575.0
2021-08-20 13:30:00,249.77,249.79,249.71,249.72,1706.0,241.2252,241.2446,241.1673,241.177,1706.0
2021-08-20 13:35:00,249.68,249.78,249.64,249.73,2708.0,241.1383,241.2349,241.0997,241.1866,2708.0
2021-08-20 13:40:00,249.68,250.0,249.68,249.95,2137.0,241.1383,241.4474,241.1383,241.3991,2137.0
2021-08-20 13:45:00,249.91,249.95,249.75,249.8,5125.0,241.3605,241.3991,241.2059,241.2542,5125.0
2021-08-20 13:50:00,249.78,249.96,249.66,249.72,3834.0,241.2349,241.4087,241.119,241.177,3834.0
2021-08-20 13:55:00,249.73,249.98,249.72,249.87,3590.0,241.1866,241.4281,241.177,241.3218,3590.0
2021-08-20 14:00:00,249.86,249.97,249.79,249.88,22879.0,241.3122,241.4184,241.2446,241.3315,22879.0
2021-08-20 14:05:00,249.89,250.36,249.86,250.29,4448.0,241.3411,241.7951,241.3122,241.7275,4448.0
2021-08-20 14:10:00,250.39,250.66,250.39,250.59,3664.0,241.824,242.0848,241.824,242.0172,3664.0
2021-08-20 14:15:00,250.62,250.62,250.46,250.46,3605.0,242.0462,242.0462,241.8916,241.8916,3605.0
2021-08-20 14:20:00,250.46,250.46,250.09,250.09,5523.0,241.8916,241.8916,241.5343,241.5343,5523.0
2021-08-20 14:25:00,250.1,250.29,250.07,250.07,3949.0,241.544,241.7275,241.515,241.515,3949.0
2021-08-20 14:30:00,250.14,250.14,249.81,249.85,3884.0,241.5826,241.5826,241.2639,241.3025,3884.0
2021-08-20 14:35:00,249.76,249.76,249.56,249.72,5165.0,241.2156,241.2156,241.0224,241.177,5165.0
2021-08-20 14:40:00,249.75,250.0,249.74,249.8,5622.0,241.2059,241.4474,241.1963,241.2542,5622.0
2021-08-20 14:45:00,249.85,250.02,249.78,249.95,10400.0,241.3025,241.4667,241.2349,241.3991,10400.0
2021-08-20 14:50:00,249.95,250.1,249.89,249.92,2791.0,241.3991,241.544,241.3411,241.3701,2791.0
2021-08-20 14:55:00,249.98,250.06,249.87,249.98,7797.0,241.4281,241.5053,241.3218,241.4281,7797.0
2021-08-20 15:00:00,249.99,250.24,249.99,250.14,6725.0,241.4377,241.6792,241.4377,241.5826,6725.0
2021-08-20 15:05:00,250.14,250.24,249.84,249.98,12861.0,241.5826,241.6792,241.2928,241.4281,12861.0
2021-08-20 15:10:00,249.88,250.41,249.88,250.34,8927.0,241.3315,241.8433,241.3315,241.7757,8927.0
2021-08-20 15:15:00,250.36,250.4,250.07,250.27,6064.0,241.7951,241.8337,241.515,241.7081,6064.0
2021-08-20 15:20:00,250.32,250.41,250.27,250.41,6606.0,241.7564,241.8433,241.7081,241.8433,6606.0
2021-08-20 15:25:00,250.33,250.37,250.18,250.21,7992.0,241.7661,241.8047,241.6212,241.6502,7992.0
2021-08-20 15:30:00,250.23,250.31,250.01,250.3,13157.0,241.6695,241.7468,241.457,241.7371,13157.0
2021-08-20 15:35:00,250.3,250.45,250.16,250.33,14782.0,241.7371,241.882,241.6019,241.7661,14782.0
2021-08-20 15:40:00,250.34,250.38,249.98,250.15,10957.0,241.7757,241.8144,241.4281,241.5922,10957.0
2021-08-20 15:45:00,250.05,250.23,249.85,249.86,14219.0,241.4957,241.6695,241.3025,241.3122,14219.0
2021-08-20 15:50:00,249.9,250.04,249.34,249.36,51480.0,241.3508,241.486,240.81,240.8293,51480.0
2021-08-20 15:55:00,249.34,249.56,249.16,249.34,70800.0,240.81,241.0224,240.6361,240.81,70800.0
2021-08-23 09:30:00,250.24,251.22,250.0,251.21,22855.0,241.6792,242.6256,241.4474,242.616,22855.0
2021-08-23 09:35:00,251.33,251.72,251.04,251.26,9744.0,242.7319,243.1085,242.4518,242.6643,9744.0
2021-08-23 09:40:00,251.26,251.77,251.15,251.77,5460.0,242.6643,243.1568,242.558,243.1568,5460.0
2021-08-23 09:45:00,251.63,251.79,251.15,251.16,3766.0,243.0216,243.1761,242.558,242.5677,3766.0
2021-08-23 09:50:00,251.51,251.51,250.38,250.65,8072.0,242.9057,242.9057,241.8144,242.0751,8072.0
2021-08-23 09:55:00,250.52,251.16,250.51,251.14,7652.0,241.9496,242.5677,241.9399,242.5484,7652.0
2021-08-23 10:00:00,251.03,251.03,250.13,250.13,4740.0,242.4421,242.4421,241.5729,241.5729,4740.0
2021-08-23 10:05:00,250.11,250.18,249.55,250.0,6159.0,241.5536,241.6212,241.0128,241.4474,6159.0
2021-08-23 10:10:00,250.09,250.27,249.64,249.65,5210.0,241.5343,241.7081,241.0997,241.1093,5210.0
2021-08-23 10:15:00,249.82,250.28,249.82,250.15,4127.0,241.2735,241.7178,241.2735,241.5922,4127.0
2021-08-23 10:20:00,250.19,250.37,249.93,250.14,6264.0,241.6309,241.8047,241.3798,241.5826,6264.0
2021-08-23 10:25:00,250.15,250.53,250.15,250.37,7068.0,241.5922,241.9592,241.5922,241.8047,7068.0
2021-08-23 10:30:00,250.37,250.37,249.77,249.94,3758.0,241.8047,241.8047,241.2252,241.3894,3758.0
2021-08-23 10:35:00,249.92,250.21,249.8,249.92,5476.0,241.3701,241.6502,241.2542,241.3701,5476.0
2021-08-23 10:40:00,249.77,249.81,249.6,249.78,3150.0,241.2252,241.2639,241.0611,241.2349,3150.0
2021-08-23 10:45:00,249.92,249.92,249.62,249.63,3654.0,241.3701,241.3701,241.0804,241.09,3654.0
2021-08-23 10:50:00,249.55,249.79,249.44,249.79,4338.0,241.0128,241.2446,240.9065,241.2446,4338.0
2021-08-23 10:55:00,249.79,250.04,249.78,250.04,3883.0,241.2446,241.486,241.2349,241.486,3883.0
2021-08-23 11:00:00,250.05,250.42,250.05,250.39,5601.0,241.4957,241.853,241.4957,241.824,5601.0
2021-08-23 11:05:00,250.4,250.79,250.39,250.78,3840.0,241.8337,242.2103,241.824,242.2007,3840.0
2021-08-23 11:10:00,250.78,251.05,250.78,250.94,4839.0,242.2007,242.4615,242.2007,242.3552,4839.0
2021-08-23 11:15:00,250.99,250.99,250.58,250.79,3730.0,242.4035,242.4035,242.0075,242.2103,3730.0
2021-08-23 11:20:00,250.67,250.95,250.59,250.85,8556.0,242.0945,242.3649,242.0172,242.2683,8556.0
2021-08-23 11:25:00,250.83,250.83,250.65,250.79,2404.0,242.249,242.249,242.0751,242.2103,2404.0
2021-08-23 11:30:00,250.79,250.86,250.73,250.86,3223.0,242.2103,242.278,242.1524,242.278,3223.0
2021-08-23 11:35:00,250.8,250.91,250.75,250.75,3967.0,242.22,242.3262,242.1717,242.1717,3967.0
2021-08-23 11:40:00,250.65,250.68,250.45,250.5,3549.0,242.0751,242.1041,241.882,241.9303,3549.0
2021-08-23 11:45:00,250.5,250.56,250.41,250.44,4147.0,241.9303,241.9882,241.8433,241.8723,4147.0
2021-08-23 11:50:00,250.5,250.54,250.43,250.52,4944.0,241.9303,241.9689,241.8627,241.9496,4944.0
2021-08-23 11:55:00,250.5,251.24,250.5,251.2,14580.0,241.9303,242.645,241.9303,242.6063,14580.0
2021-08-23 12:00:00,251.24,251.33,251.06,251.06,3692.0,242.645,242.7319,242.4711,242.4711,3692.0
2021-08-23 12:05:00,251.08,251.23,251.08,251.23,2302.0,242.4904,242.6353,242.4904,242.6353,2302.0
2021-08-23 12:10:00,251.28,251.29,251.14,251.14,2598.0,242.6836,242.6932,242.5484,242.5484,2598.0
2021-08-23 12:15:00,251.1,251.17,250.97,250.97,5487.0,242.5097,242.5773,242.3842,242.3842,5487.0
2021-08-23 12:20:00,251.0,251.02,250.7,250.7,8399.0,242.4132,242.4325,242.1234,242.1234,8399.0
2021-08-23 12:25:00,250.79,250.93,250.79,250.9,3539.0,242.2103,242.3456,242.2103,242.3166,3539.0
2021-08-23 12:30:00,250.9,250.9,250.78,250.78,2659.0,242.3166,242.3166,242.2007,242.2007,2659.0
2021-08-23 12:35:00,250.73,250.88,250.72,250.85,5339.0,242.1524,242.2973,242.1427,242.2683,5339.0
2021-08-23 12:40:00,250.79,250.98,250.74,250.89,2715.0,242.2103,242.3938,242.1621,242.3069,2715.0
2021-08-23 12:45:00,250.89,250.91,250.61,250.65,3937.0,242.3069,242.3262,242.0365,242.0751,3937.0
2021-08-23 12:50:00,250.65,250.73,250.59,250.62,2360.0,242.0751,242.1524,242.0172,242.0462,2360.0
2021-08-23 12:55:00,250.62,250.76,250.57,250.64,4227.0,242.0462,242.1814,241.9979,242.0655,4227.0
2021-08-23 13:00:00,250.75,250.79,250.64,250.75,7132.0,242.1717,242.2103,242.0655,242.1717,7132.0
2021-08-23 13:05:00,250.75,250.82,250.65,250.75,5646.0,242.1717,242.2393,242.0751,242.1717,5646.0
2021-08-23 13:10:00,250.76,250.77,250.72,250.75,4931.0,242.1814,242.191,242.1427,242.1717,4931.0
2021-08-23 13:15:00,250.69,250.83,250.5,250.51,7795.0,242.1138,242.249,241.9303,241.9399,7795.0
2021-08-23 13:20:00,250.51,250.67,250.42,250.66,6428.0,241.9399,242.0945,241.853,242.0848,6428.0
2021-08-23 13:25:00,250.72,250.73,250.28,250.47,4698.0,242.1427,242.1524,241.7178,241.9013,4698.0
2021-08-23 13:30:00,250.48,251.0,250.43,251.0,3391.0,241.911,242.4132,241.8627,242.4132,3391.0
2021-08-23 13:35:00,251.03,251.03,250.66,250.77,4502.0,242.4421,242.4421,242.0848,242.191,4502.0
2021-08-23 13:40:00,250.82,250.82,250.74,250.79,1877.0,242.2393,242.2393,242.1621,242.2103,1877.0
2021-08-23 13:45:00,250.79,250.85,250.72,250.81,2541.0,242.2103,242.2683,242.1427,242.2297,2541.0
2021-08-23 13:50:00,250.81,250.81,250.64,250.72,3360.0,242.2297,242.2297,242.0655,242.1427,3360.0
2021-08-23 13:55:00,250.76,250.94,250.72,250.94,3334.0,242.1814,242.3552,242.1427,242.3552,3334.0
2021-08-23 14:00:00,250.91,251.06,250.82,250.98,4514.0,242.3262,242.4711,242.2393,242.3938,4514.0
2021-08-23 14:05:00,251.0,251.15,251.0,251.03,2959.0,242.4132,242.558,242.4132,242.4421,2959.0
2021-08-23 14:10:00,251.03,251.24,250.96,250.96,4624.0,242.4421,242.645,242.3745,242.3745,4624.0
2021-08-23 14:15:00,250.88,251.02,250.83,251.02,2651.0,242.2973,242.4325,242.249,242.4325,2651.0
2021-08-23 14:20:00,251.02,251.15,251.01,251.07,4213.0,242.4325,242.558,242.4228,242.4808,4213.0
2021-08-23 14:25:00,251.14,251.14,250.82,250.94,3625.0,242.5484,242.5484,242.2393,242.3552,3625.0
2021-08-23 14:30:00,250.87,251.07,250.84,250.99,3427.0,242.2876,242.4808,242.2586,242.4035,3427.0
2021-08-23 14:35:00,251.07,251.14,251.0,251.14,4133.0,242.4808,242.5484,242.4132,242.5484,4133.0
2021-08-23 14:40:00,251.13,251.16,250.92,250.92,4178.0,242.5387,242.5677,242.3359,242.3359,4178.0
2021-08-23 14:45:00,250.94,250.96,250.45,250.45,5674.0,242.3552,242.3745,241.882,241.882,5674.0
2021-08-23 14:50:00,250.44,250.83,250.42,250.69,7074.0,241.8723,242.249,241.853,242.1138,7074.0
2021-08-23 14:55:00,250.71,250.83,250.6,250.83,4890.0,242.1331,242.249,242.0268,242.249,4890.0
2021-08-23 15:00:00,250.83,251.06,250.77,250.96,7680.0,242.249,242.4711,242.191,242.3745,7680.0
2021-08-23 15:05:00,250.95,250.95,250.56,250.56,4401.0,242.3649,242.3649,241.9882,241.9882,4401.0
2021-08-23 15:10:00,250.57,250.74,250.5,250.61,5278.0,241.9979,242.1621,241.9303,242.0365,5278.0
2021-08-23 15:15:00,250.48,250.58,250.4,250.5,5375.0,241.911,242.0075,241.8337,241.9303,5375.0
2021-08-23 15:20:00,250.58,250.7,250.55,250.59,11772.0,242.0075,242.1234,241.9786,242.0172,11772.0
2021-08-23 15:25:00,250.59,250.69,250.5,250.59,7978.0,242.0172,242.1138,241.9303,242.0172,7978.0
2021-08-23 15:30:00,250.59,250.71,250.59,250.66,8208.0,242.0172,242.1331,242.0172,242.0848,8208.0
2021-08-23 15:35:00,250.68,250.84,250.65,250.65,9045.0,242.1041,242.2586,242.0751,242.0751,9045.0
2021-08-23 15:40:00,250.65,250.7,250.5,250.54,9957.0,242.0751,242.1234,241.9303,241.9689,9957.0
2021-08-23 15:45:00,250.57,250.83,250.45,250.72,26099.0,241.9979,242.249,241.882,242.1427,26099.0
2021-08-23 15:50:00,250.67,250.7,250.16,250.26,20448.0,242.0945,242.1234,241.6019,241.6985,20448.0
2021-08-23 15:55:00,250.22,250.25,249.55,249.79,68005.0,241.6598,241.6888,241.0128,241.2446,68005.0
2021-08-24 09:30:00,249.58,250.69,249.58,250.55,17101.0,241.0417,242.1138,241.0417,241.9786,17101.0
2021-08-24 09:35:00,250.35,250.55,249.92,250.52,5364.0,241.7854,241.9786,241.3701,241.9496,5364.0
2021-08-24 09:40:00,250.57,251.42,250.57,251.26,3587.0,241.9979,242.8188,241.9979,242.6643,3587.0
2021-08-24 09:45:00,251.26,251.3,250.54,251.3,6683.0,242.6643,242.7029,241.9689,242.7029,6683.0
2021-08-24 09:50:00,251.64,251.65,251.13,251.44,4591.0,243.0313,243.0409,242.5387,242.8381,4591.0
2021-08-24 09:55:00,251.48,251.48,250.72,250.88,4919.0,242.8767,242.8767,242.1427,242.2973,4919.0
2021-08-24 10:00:00,250.88,251.02,250.67,250.98,5809.0,242.2973,242.4325,242.0945,242.3938,5809.0
2021-08-24 10:05:00,250.98,251.03,250.82,250.82,5346.0,242.3938,242.4421,242.2393,242.2393,5346.0
2021-08-24 10:10:00,250.82,250.83,250.13,250.37,5081.0,242.2393,242.249,241.5729,241.8047,5081.0
2021-08-24 10:15:00,250.35,251.27,250.27,251.27,3106.0,241.7854,242.6739,241.7081,242.6739,3106.0
2021-08-24 10:20:00,251.17,251.53,251.13,251.22,4609.0,242.5773,242.925,242.5387,242.6256,4609.0
2021-08-24 10:25:00,251.22,251.23,250.98,251.08,6296.0,242.6256,242.6353,242.3938,242.4904,6296.0
2021-08-24 10:30:00,250.98,251.25,250.91,251.25,1927.0,242.3938,242.6546,242.3262,242.6546,1927.0
2021-08-24 10:35:00,251.18,251.22,250.91,250.91,3945.0,242.587,242.6256,242.3262,242.3262,3945.0
2021-08-24 10:40:00,250.93,250.93,250.68,250.82,3047.0,242.3456,242.3456,242.1041,242.2393,3047.0
2021-08-24 10:45:00,250.77,251.01,250.77,251.01,1964.0,242.191,242.4228,242.191,242.4228,1964.0
2021-08-24 10:50:00,251.05,251.23,250.92,251.03,5015.0,242.4615,242.6353,242.3359,242.4421,5015.0
2021-08-24 10:55:00,250.98,251.1,250.91,251.06,2302.0,242.3938,242.5097,242.3262,242.4711,2302.0
2021-08-24 11:00:00,251.11,251.26,251.01,251.1,4298.0,242.5194,242.6643,242.4228,242.5097,4298.0
2021-08-24 11:05:00,251.07,251.1,250.91,251.04,2987.0,242.4808,242.5097,242.3262,242.4518,2987.0
2021-08-24 11:10:00,251.03,251.03,250.83,250.88,2496.0,242.4421,242.4421,242.249,242.2973,2496.0
2021-08-24 11:15:00,250.97,251.1,250.88,250.92,3663.0,242.3842,242.5097,242.2973,242.3359,3663.0
2021-08-24 11:20:00,250.81,251.32,250.81,251.24,4219.0,242.2297,242.7222,242.2297,242.645,4219.0
2021-08-24 11:25:00,251.27,251.54,251.25,251.51,9616.0,242.6739,242.9347,242.6546,242.9057,9616.0
2021-08-24 11:30:00,251.45,251.45,251.01,251.1,3321.0,242.8478,242.8478,242.4228,242.5097,3321.0
2021-08-24 11:35:00,251.12,251.17,250.83,250.84,4372.0,242.5291,242.5773,242.249,242.2586,4372.0
2021-08-24 11:40:00,250.96,251.06,250.9,251.01,3902.0,242.3745,242.4711,242.3166,242.4228,3902.0
2021-08-24 11:45:00,250.95,251.0,250.8,250.81,3207.0,242.3649,242.4132,242.22,242.2297,3207.0
2021-08-24 11:50:00,250.88,250.91,250.83,250.9,3803.0,242.2973,242.3262,242.249,242.3166,3803.0
2021-08-24 11:55:00,250.95,250.99,250.83,250.89,4005.0,242.3649,242.4035,242.249,242.3069,4005.0
2021-08-24 12:00:00,250.85,250.95,250.67,250.71,2876.0,242.2683,242.3649,242.0945,242.1331,2876.0
2021-08-24 12:05:00,250.82,251.05,250.8,250.93,5504.0,242.2393,242.4615,242.22,242.3456,5504.0
2021-08-24 12:10:00,250.93,250.93,250.46,250.51,5761.0,242.3456,242.3456,241.8916,241.9399,5761.0
2021-08-24 12:15:00,250.43,250.57,250.33,250.38,1712.0,241.8627,241.9979,241.7661,241.8144,1712.0
2021-08-24 12:20:00,250.33,250.58,250.33,250.54,3489.0,241.7661,242.0075,241.7661,241.9689,3489.0
2021-08-24 12:25:00,250.59,250.61,250.37,250.45,5064.0,242.0172,242.0365,241.8047,241.882,5064.0
2021-08-24 12:30:00,250.41,250.51,250.36,250.43,2662.0,241.8433,241.9399,241.7951,241.8627,2662.0
2021-08-24 12:35:00,250.35,250.44,250.06,250.15,2920.0,241.7854,241.8723,241.5053,241.5922,2920.0
2021-08-24 12:40:00,250.2,250.2,250.0,250.0,4151.0,241.6405,241.6405,241.4474,241.4474,4151.0
2021-08-24 12:45:00,249.96,249.97,249.68,249.73,5208.0,241.4087,241.4184,241.1383,241.1866,5208.0
2021-08-24 12:50:00,249.72,249.96,249.66,249.91,5657.0,241.177,241.4087,241.119,241.3605,5657.0
2021-08-24 12:55:00,249.91,249.91,249.7,249.76,4045.0,241.3605,241.3605,241.1576,241.2156,4045.0
2021-08-24 13:00:00,249.76,249.82,249.68,249.73,3985.0,241.2156,241.2735,241.1383,241.1866,3985.0
2021-08-24 13:05:00,249.72,249.8,249.65,249.8,4231.0,241.177,241.2542,241.1093,241.2542,4231.0
2021-08-24 13:10:00,249.86,249.93,249.65,249.66,6182.0,241.3122,241.3798,241.1093,241.119,6182.0
2021-08-24 13:15:00,249.65,249.84,249.55,249.82,5774.0,241.1093,241.2928,241.0128,241.2735,5774.0
2021-08-24 13:20:00,249.82,250.01,249.72,249.87,5103.0,241.2735,241.457,241.177,241.3218,5103.0
2021-08-24 13:25:00,249.88,249.88,249.66,249.81,3211.0,241.3315,241.3315,241.119,241.2639,3211.0
2021-08-24 13:30:00,249.84,250.17,249.84,250.17,6179.0,241.2928,241.6116,241.2928,241.6116,6179.0
2021-08-24 13:35:00,250.14,250.36,250.14,250.32,3576.0,241.5826,241.7951,241.5826,241.7564,3576.0
2021-08-24 13:40:00,250.3,250.34,250.14,250.33,2861.0,241.7371,241.7757,241.5826,241.7661,2861.0
2021-08-24 13:45:00,250.33,250.51,250.33,250.47,3551.0,241.7661,241.9399,241.7661,241.9013,3551.0
2021-08-24 13:50:00,250.49,250.67,250.44,250.67,4399.0,241.9206,242.0945,241.8723,242.0945,4399.0
2021-08-24 13:55:00,250.65,250.67,250.6,250.6,2512.0,242.0751,242.0945,242.0268,242.0268,2512.0
2021-08-24 14:00:00,250.63,250.63,250.48,250.57,2693.0,242.0558,242.0558,241.911,241.9979,2693.0
2021-08-24 14:05:00,250.58,250.64,250.52,250.64,2565.0,242.0075,242.0655,241.9496,242.0655,2565.0
2021-08-24 14:10:00,250.65,250.73,250.42,250.42,3553.0,242.0751,242.1524,241.853,241.853,3553.0
2021-08-24 14:15:00,250.41,250.45,250.26,250.37,3159.0,241.8433,241.882,241.6985,241.8047,3159.0
2021-08-24 14:20:00,250.41,250.46,250.37,250.45,3202.0,241.8433,241.8916,241.8047,241.882,3202.0
2021-08-24 14:25:00,250.44,250.52,250.23,250.23,3519.0,241.8723,241.9496,241.6695,241.6695,3519.0
2021-08-24 14:30:00,250.24,250.24,250.16,250.16,2775.0,241.6792,241.6792,241.6019,241.6019,2775.0
2021-08-24 14:35:00,250.18,250.33,250.18,250.27,3247.0,241.6212,241.7661,241.6212,241.7081,3247.0
2021-08-24 14:40:00,250.23,250.38,250.22,250.32,3911.0,241.6695,241.8144,241.6598,241.7564,3911.0
2021-08-24 14:45:00,250.39,250.46,250.29,250.45,3108.0,241.824,241.8916,241.7275,241.882,3108.0
2021-08-24 14:50:00,250.5,250.51,250.32,250.38,4793.0,241.9303,241.9399,241.7564,241.8144,4793.0
2021-08-24 14:55:00,250.41,250.45,250.25,250.27,5600.0,241.8433,241.882,241.6888,241.7081,5600.0
2021-08-24 15:00:00,250.3,250.3,250.07,250.13,4336.0,241.7371,241.7371,241.515,241.5729,4336.0
2021-08-24 15:05:00,250.15,250.16,249.9,250.03,18939.0,241.5922,241.6019,241.3508,241.4763,18939.0
2021-08-24 15:10:00,250.06,250.16,250.0,250.03,4883.0,241.5053,241.6019,241.4474,241.4763,4883.0
2021-08-24 15:15:00,250.1,250.38,250.02,250.35,10002.0,241.544,241.8144,241.4667,241.7854,10002.0
2021-08-24 15:20:00,250.36,250.57,250.34,250.48,7157.0,241.7951,241.9979,241.7757,241.911,7157.0
2021-08-24 15:25:00,250.47,250.52,250.34,250.38,9658.0,241.9013,241.9496,241.7757,241.8144,9658.0
2021-08-24 15:30:00,250.37,250.54,250.18,250.53,12943.0,241.8047,241.9689,241.6212,241.9592,12943.0
2021-08-24 15:35:00,250.55,250.59,250.3,250.34,16954.0,241.9786,242.0172,241.7371,241.7757,16954.0
2021-08-24 15:40:00,250.3,250.53,250.19,250.4,11315.0,241.7371,241.9592,241.6309,241.8337,11315.0
2021-08-24 15:45:00,250.42,250.46,250.05,250.1,8921.0,241.853,241.8916,241.4957,241.544,8921.0
2021-08-24 15:50:00,250.07,250.14,249.89,249.89,10141.0,241.515,241.5826,241.3411,241.3411,10141.0
2021-08-24 15:55:00,249.88,249.9,249.37,249.53,60563.0,241.3315,241.3508,240.8389,240.9935,60563.0
2021-08-25 09:30:00,250.16,250.16,249.24,250.03,11215.0,241.6019,241.6019,240.7134,241.4763,11215.0
2021-08-25 09:35:00,250.14,250.39,249.83,250.17,4399.0,241.5826,241.824,241.2832,241.6116,4399.0
2021-08-25 09:40:00,250.11,250.42,249.62,250.4,6479.0,241.5536,241.853,241.0804,241.8337,6479.0
2021-08-25 09:45:00,250.47,251.0,250.47,250.91,6164.0,241.9013,242.4132,241.9013,242.3262,6164.0
2021-08-25 09:50:00,250.83,251.55,250.83,251.4,7276.0,242.249,242.9443,242.249,242.7995,7276.0
2021-08-25 09:55:00,251.42,251.47,250.98,251.32,10410.0,242.8188,242.8671,242.3938,242.7222,10410.0
2021-08-25 10:00:00,251.26,251.99,251.25,251.92,7873.0,242.6643,243.3693,242.6546,243.3017,7873.0
2021-08-25 10:05:00,251.92,252.49,251.85,252.23,10798.0,243.3017,243.8522,243.2341,243.6011,10798.0
2021-08-25 10:10:00,252.25,252.29,252.01,252.22,5034.0,243.6204,243.659,243.3886,243.5914,5034.0
2021-08-25 10:15:00,252.22,252.46,252.22,252.25,8681.0,243.5914,243.8232,243.5914,243.6204,8681.0
2021-08-25 10:20:00,252.25,252.61,252.25,252.49,7251.0,243.6204,243.9681,243.6204,243.8522,7251.0
2021-08-25 10:25:00,252.49,252.55,252.21,252.38,13125.0,243.8522,243.9101,243.5818,243.746,13125.0
2021-08-25 10:30:00,252.42,252.88,252.42,252.84,5283.0,243.7846,244.2288,243.7846,244.1902,5283.0
2021-08-25 10:35:00,252.84,253.45,252.76,253.43,8718.0,244.1902,244.7793,244.113,244.76,8718.0
2021-08-25 10:40:00,253.39,253.61,253.39,253.61,7141.0,244.7214,244.9339,244.7214,244.9339,7141.0
2021-08-25 10:45:00,253.57,253.8,253.04,253.57,15480.0,244.8952,245.1174,244.3834,244.8952,15480.0
2021-08-25 10:50:00,253.63,254.18,253.63,254.18,10345.0,244.9532,245.4844,244.9532,245.4844,10345.0
2021-08-25 10:55:00,254.05,254.08,253.7,253.95,8400.0,245.3588,245.3878,245.0208,245.2622,8400.0
2021-08-25 11:00:00,254.01,254.02,253.85,253.89,5499.0,245.3202,245.3298,245.1657,245.2043,5499.0
2021-08-25 11:05:00,253.79,254.39,253.78,254.26,6098.0,245.1077,245.6872,245.0981,245.5616,6098.0
2021-08-25 11:10:00,254.26,254.51,254.21,254.37,6599.0,245.5616,245.8031,245.5133,245.6679,6599.0
2021-08-25 11:15:00,254.36,254.36,253.91,254.04,6627.0,245.6582,245.6582,245.2236,245.3492,6627.0
2021-08-25 11:20:00,254.05,254.08,253.89,253.96,3035.0,245.3588,245.3878,245.2043,245.2719,3035.0
2021-08-25 11:25:00,253.96,254.13,253.95,254.06,4668.0,245.2719,245.4361,245.2622,245.3685,4668.0
2021-08-25 11:30:00,254.13,254.82,254.13,254.76,6601.0,245.4361,246.1025,245.4361,246.0445,6601.0
2021-08-25 11:35:00,254.78,254.95,254.69,254.86,7223.0,246.0638,246.228,245.9769,246.1411,7223.0
2021-08-25 11:40:00,254.91,255.05,254.76,254.93,7859.0,246.1894,246.3246,246.0445,246.2087,7859.0
2021-08-25 11:45:00,254.86,254.93,254.75,254.87,5275.0,246.1411,246.2087,246.0349,246.1508,5275.0
2021-08-25 11:50:00,254.86,255.01,254.75,254.99,4368.0,246.1411,246.286,246.0349,246.2667,4368.0
2021-08-25 11:55:00,255.02,255.1,254.74,255.01,7913.0,246.2956,246.3729,246.0252,246.286,7913.0
2021-08-25 12:00:00,254.95,255.24,254.94,254.99,4416.0,246.228,246.5081,246.2184,246.2667,4416.0
2021-08-25 12:05:00,254.99,255.01,254.67,254.97,4905.0,246.2667,246.286,245.9576,246.2473,4905.0
2021-08-25 12:10:00,255.03,255.16,254.93,254.93,3564.0,246.3053,246.4308,246.2087,246.2087,3564.0
2021-08-25 12:15:00,254.82,255.16,254.81,255.16,3147.0,246.1025,246.4308,246.0928,246.4308,3147.0
2021-08-25 12:20:00,255.13,255.17,255.0,255.06,4631.0,246.4019,246.4405,246.2763,246.3343,4631.0
2021-08-25 12:25:00,255.05,255.09,254.9,254.94,4286.0,246.3246,246.3632,246.1797,246.2184,4286.0
2021-08-25 12:30:00,254.99,255.09,254.93,254.93,3937.0,246.2667,246.3632,246.2087,246.2087,3937.0
2021-08-25 12:35:00,255.03,255.05,254.84,254.89,4107.0,246.3053,246.3246,246.1218,246.1701,4107.0
2021-08-25 12:40:00,254.89,254.92,254.72,254.82,4900.0,246.1701,246.1991,246.0059,246.1025,4900.0
2021-08-25 12:45:00,254.81,255.07,254.78,254.9,5948.0,246.0928,246.3439,246.0638,246.1797,5948.0
2021-08-25 12:50:00,254.95,255.15,254.89,254.9,3723.0,246.228,246.4212,246.1701,246.1797,3723.0
2021-08-25 12:55:00,254.87,254.88,254.6,254.62,4170.0,246.1508,246.1604,245.89,245.9093,4170.0
2021-08-25 13:00:00,254.61,254.69,254.46,254.64,3409.0,245.8997,245.9769,245.7548,245.9286,3409.0
2021-08-25 13:05:00,254.67,254.85,254.62,254.63,5022.0,245.9576,246.1315,245.9093,245.919,5022.0
2021-08-25 13:10:00,254.61,254.73,254.52,254.57,4286.0,245.8997,246.0156,245.8127,245.861,4286.0
2021-08-25 13:15:00,254.57,255.19,254.57,255.13,6325.0,245.861,246.4598,245.861,246.4019,6325.0
2021-08-25 13:20:00,255.15,255.28,255.07,255.17,11306.0,246.4212,246.5467,246.3439,246.4405,11306.0
2021-08-25 13:25:00,255.14,255.15,254.78,255.07,9222.0,246.4115,246.4212,246.0638,246.3439,9222.0
2021-08-25 13:30:00,255.07,255.07,254.81,254.88,8442.0,246.3439,246.3439,246.0928,246.1604,8442.0
2021-08-25 13:35:00,254.86,254.9,254.65,254.87,5180.0,246.1411,246.1797,245.9383,246.1508,5180.0
2021-08-25 13:40:00,254.87,254.95,254.64,254.95,4154.0,246.1508,246.228,245.9286,246.228,4154.0
2021-08-25 13:45:00,254.95,254.95,254.44,254.65,6957.0,246.228,246.228,245.7355,245.9383,6957.0
2021-08-25 13:50:00,254.73,255.04,254.73,255.04,3932.0,246.0156,246.315,246.0156,246.315,3932.0
2021-08-25 13:55:00,255.01,255.05,254.69,254.76,5580.0,246.286,246.3246,245.9769,246.0445,5580.0
2021-08-25 14:00:00,254.76,254.78,254.64,254.7,4006.0,246.0445,246.0638,245.9286,245.9866,4006.0
2021-08-25 14:05:00,254.7,254.7,254.5,254.58,3398.0,245.9866,245.9866,245.7934,245.8707,3398.0
2021-08-25 14:10:00,254.56,254.57,254.01,254.01,12481.0,245.8514,245.861,245.3202,245.3202,12481.0
2021-08-25 14:15:00,254.03,254.16,253.89,254.07,4918.0,245.3395,245.4651,245.2043,245.3781,4918.0
2021-08-25 14:20:00,254.08,254.11,253.67,253.75,6721.0,245.3878,245.4168,244.9918,245.0691,6721.0
2021-08-25 14:25:00,253.82,253.82,253.68,253.76,4146.0,245.1367,245.1367,245.0015,245.0787,4146.0
2021-08-25 14:30:00,253.76,253.78,253.58,253.59,6902.0,245.0787,245.0981,244.9049,244.9146,6902.0
2021-08-25 14:35:00,253.65,253.65,252.83,252.83,13600.0,244.9725,244.9725,244.1806,244.1806,13600.0
2021-08-25 14:40:00,252.9,253.11,252.7,252.72,13123.0,244.2482,244.451,244.055,244.0743,13123.0
2021-08-25 14:45:00,252.76,252.76,252.0,252.38,21043.0,244.113,244.113,243.379,243.746,21043.0
2021-08-25 14:50:00,252.3,253.0,252.23,252.89,15392.0,243.6687,244.3447,243.6011,244.2385,15392.0
2021-08-25 14:55:00,252.95,252.96,252.64,252.81,3890.0,244.2965,244.3061,243.9971,244.1612,3890.0
2021-08-25 15:00:00,252.75,252.88,252.64,252.64,6010.0,244.1033,244.2288,243.9971,243.9971,6010.0
2021-08-25 15:05:00,252.7,252.81,252.5,252.71,7578.0,244.055,244.1612,243.8618,244.0647,7578.0
2021-08-25 15:10:00,252.73,252.77,252.58,252.63,4539.0,244.084,244.1226,243.9391,243.9874,4539.0
2021-08-25 15:15:00,252.69,252.78,252.55,252.65,6041.0,244.0453,244.1323,243.9101,244.0067,6041.0
2021-08-25 15:20:00,252.61,252.61,252.31,252.36,10425.0,243.9681,243.9681,243.6783,243.7266,10425.0
2021-08-25 15:25:00,252.36,252.48,252.22,252.27,7738.0,243.7266,243.8425,243.5914,243.6397,7738.0
2021-08-25 15:30:00,252.26,252.61,252.26,252.37,16676.0,243.6301,243.9681,243.6301,243.7363,16676.0
2021-08-25 15:35:00,252.43,252.47,252.29,252.31,20670.0,243.7942,243.8329,243.659,243.6783,20670.0
2021-08-25 15:40:00,252.27,252.44,252.19,252.44,10782.0,243.6397,243.8039,243.5625,243.8039,10782.0
2021-08-25 15:45:00,252.46,252.5,252.19,252.19,17703.0,243.8232,243.8618,243.5625,243.5625,17703.0
2021-08-25 15:50:00,252.11,252.26,251.95,252.15,18109.0,243.4852,243.6301,243.3307,243.5238,18109.0
2021-08-25 15:55:00,252.18,252.33,252.05,252.09,41244.0,243.5528,243.6977,243.4272,243.4659,41244.0
2021-08-26 09:30:00,251.59,251.85,251.16,251.44,9527.0,242.983,243.2341,242.5677,242.8381,9527.0
2021-08-26 09:35:00,251.98,252.06,251.48,251.55,3183.0,243.3596,243.4369,242.8767,242.9443,3183.0
2021-08-26 09:40:00,251.55,251.76,251.25,251.53,3210.0,242.9443,243.1472,242.6546,242.925,3210.0
2021-08-26 09:45:00,251.26,251.84,251.26,251.65,3327.0,242.6643,243.2244,242.6643,243.0409,3327.0
2021-08-26 09:50:00,251.91,252.18,251.65,252.18,7389.0,243.292,243.5528,243.0409,243.5528,7389.0
2021-08-26 09:55:00,252.11,252.42,251.86,251.91,4434.0,243.4852,243.7846,243.2437,243.292,4434.0
2021-08-26 10:00:00,252.14,252.46,251.29,251.49,6010.0,243.5142,243.8232,242.6932,242.8864,6010.0
2021-08-26 10:05:00,251.51,251.75,251.35,251.53,3301.0,242.9057,243.1375,242.7512,242.925,3301.0
2021-08-26 10:10:00,251.65,251.94,251.65,251.84,4134.0,243.0409,243.321,243.0409,243.2244,4134.0
2021-08-26 10:15:00,252.1,252.1,251.91,251.91,1768.0,243.4755,243.4755,243.292,243.292,1768.0
2021-08-26 10:20:00,251.92,252.14,251.88,252.14,3975.0,243.3017,243.5142,243.2631,243.5142,3975.0
2021-08-26 10:25:00,252.18,252.19,251.05,251.3,10135.0,243.5528,243.5625,242.4615,242.7029,10135.0
2021-08-26 10:30:00,251.3,251.35,251.08,251.19,4843.0,242.7029,242.7512,242.4904,242.5967,4843.0
2021-08-26 10:35:00,251.19,251.32,251.08,251.16,5772.0,242.5967,242.7222,242.4904,242.5677,5772.0
2021-08-26 10:40:00,251.12,251.32,251.0,251.29,5376.0,242.5291,242.7222,242.4132,242.6932,5376.0
2021-08-26 10:45:00,251.22,251.36,251.06,251.08,4174.0,242.6256,242.7608,242.4711,242.4904,4174.0
2021-08-26 10:50:00,251.16,251.16,250.58,250.58,12709.0,242.5677,242.5677,242.0075,242.0075,12709.0
2021-08-26 10:55:00,250.55,250.9,250.43,250.83,10674.0,241.9786,242.3166,241.8627,242.249,10674.0
2021-08-26 11:00:00,250.74,250.92,250.72,250.91,4080.0,242.1621,242.3359,242.1427,242.3262,4080.0
2021-08-26 11:05:00,250.91,251.08,250.82,250.95,9989.0,242.3262,242.4904,242.2393,242.3649,9989.0
2021-08-26 11:10:00,250.83,251.0,250.83,250.84,3845.0,242.249,242.4132,242.249,242.2586,3845.0
2021-08-26 11:15:00,250.95,251.04,250.84,250.95,4942.0,242.3649,242.4518,242.2586,242.3649,4942.0
2021-08-26 11:20:00,250.95,251.44,250.91,251.32,4781.0,242.3649,242.8381,242.3262,242.7222,4781.0
2021-08-26 11:25:00,251.4,251.59,251.35,251.49,5497.0,242.7995,242.983,242.7512,242.8864,5497.0
2021-08-26 11:30:00,251.38,251.38,251.24,251.25,2543.0,242.7802,242.7802,242.645,242.6546,2543.0
2021-08-26 11:35:00,251.13,251.46,251.13,251.46,2875.0,242.5387,242.8574,242.5387,242.8574,2875.0
2021-08-26 11:40:00,251.4,251.55,251.32,251.32,3361.0,242.7995,242.9443,242.7222,242.7222,3361.0
2021-08-26 11:45:00,251.19,251.56,251.19,251.54,5669.0,242.5967,242.954,242.5967,242.9347,5669.0
2021-08-26 11:50:00,251.56,251.84,251.56,251.84,5107.0,242.954,243.2244,242.954,243.2244,5107.0
2021-08-26 11:55:00,251.85,252.1,251.84,252.06,4853.0,243.2341,243.4755,243.2244,243.4369,4853.0
2021-08-26 12:00:00,252.06,252.17,252.0,252.16,2026.0,243.4369,243.5431,243.379,243.5335,2026.0
2021-08-26 12:05:00,252.16,252.43,252.13,252.42,4656.0,243.5335,243.7942,243.5045,243.7846,4656.0
2021-08-26 12:10:00,252.42,252.5,252.29,252.5,4007.0,243.7846,243.8618,243.659,243.8618,4007.0
2021-08-26 12:15:00,252.45,252.84,252.39,252.78,4407.0,243.8136,244.1902,243.7556,244.1323,4407.0
2021-08-26 12:20:00,252.77,252.94,252.73,252.94,3010.0,244.1226,244.2868,244.084,244.2868,3010.0
2021-08-26 12:25:00,252.94,253.09,252.85,252.86,3550.0,244.2868,244.4317,244.1999,244.2095,3550.0
2021-08-26 12:30:00,252.87,253.07,252.85,253.02,4484.0,244.2192,244.4123,244.1999,244.3641,4484.0
2021-08-26 12:35:00,253.08,253.16,252.98,253.11,5356.0,244.422,244.4993,244.3254,244.451,5356.0
2021-08-26 12:40:00,253.16,253.17,252.82,252.95,2300.0,244.4993,244.5089,244.1709,244.2965,2300.0
2021-08-26 12:45:00,252.9,253.1,252.85,252.89,6117.0,244.2482,244.4413,244.1999,244.2385,6117.0
2021-08-26 12:50:00,252.85,252.98,252.52,252.52,14347.0,244.1999,244.3254,243.8812,243.8812,14347.0
2021-08-26 12:55:00,252.52,252.83,252.52,252.75,3250.0,243.8812,244.1806,243.8812,244.1033,3250.0
2021-08-26 13:00:00,252.74,252.8,252.57,252.6,4110.0,244.0936,244.1516,243.9295,243.9584,4110.0
2021-08-26 13:05:00,252.57,252.62,252.36,252.42,2636.0,243.9295,243.9777,243.7266,243.7846,2636.0
2021-08-26 13:10:00,252.41,252.78,252.38,252.73,5583.0,243.7749,244.1323,243.746,244.084,5583.0
2021-08-26 13:15:00,252.74,252.76,252.56,252.59,3478.0,244.0936,244.113,243.9198,243.9488,3478.0
2021-08-26 13:20:00,252.63,252.69,252.52,252.52,2799.0,243.9874,244.0453,243.8812,243.8812,2799.0
2021-08-26 13:25:00,252.48,252.48,252.16,252.21,29762.0,243.8425,243.8425,243.5335,243.5818,29762.0
2021-08-26 13:30:00,252.31,252.4,252.19,252.23,4540.0,243.6783,243.7653,243.5625,243.6011,4540.0
2021-08-26 13:35:00,252.19,252.34,252.14,252.26,3098.0,243.5625,243.7073,243.5142,243.6301,3098.0
2021-08-26 13:40:00,252.27,252.27,251.94,252.07,3903.0,243.6397,243.6397,243.321,243.4466,3903.0
2021-08-26 13:45:00,252.06,252.32,252.0,252.18,3055.0,243.4369,243.688,243.379,243.5528,3055.0
2021-08-26 13:50:00,252.17,252.2,252.04,252.07,1940.0,243.5431,243.5721,243.4176,243.4466,1940.0
2021-08-26 13:55:00,252.08,252.08,251.75,251.75,3300.0,243.4562,243.4562,243.1375,243.1375,3300.0
2021-08-26 14:00:00,251.66,251.8,251.53,251.54,5910.0,243.0506,243.1858,242.925,242.9347,5910.0
2021-08-26 14:05:00,251.59,251.66,251.41,251.42,3636.0,242.983,243.0506,242.8091,242.8188,3636.0
2021-08-26 14:10:00,251.46,251.6,251.44,251.45,3414.0,242.8574,242.9926,242.8381,242.8478,3414.0
2021-08-26 14:15:00,251.39,251.42,251.31,251.31,3786.0,242.7898,242.8188,242.7126,242.7126,3786.0
2021-08-26 14:20:00,251.33,251.53,251.22,251.32,4670.0,242.7319,242.925,242.6256,242.7222,4670.0
2021-08-26 14:25:00,251.32,251.36,251.05,251.13,4300.0,242.7222,242.7608,242.4615,242.5387,4300.0
2021-08-26 14:30:00,251.13,251.2,251.05,251.17,2679.0,242.5387,242.6063,242.4615,242.5773,2679.0
2021-08-26 14:35:00,251.15,251.23,250.98,251.11,5008.0,242.558,242.6353,242.3938,242.5194,5008.0
2021-08-26 14:40:00,251.19,251.19,250.9,250.99,2800.0,242.5967,242.5967,242.3166,242.4035,2800.0
2021-08-26 14:45:00,250.91,251.13,250.77,250.8,6088.0,242.3262,242.5387,242.191,242.22,6088.0
2021-08-26 14:50:00,250.78,250.89,250.68,250.84,4707.0,242.2007,242.3069,242.1041,242.2586,4707.0
2021-08-26 14:55:00,250.78,250.81,250.55,250.61,4802.0,242.2007,242.2297,241.9786,242.0365,4802.0
2021-08-26 15:00:00,250.65,250.88,250.51,250.88,5734.0,242.0751,242.2973,241.9399,242.2973,5734.0
2021-08-26 15:05:00,250.88,250.92,250.34,250.42,10840.0,242.2973,242.3359,241.7757,241.853,10840.0
2021-08-26 15:10:00,250.42,250.63,250.04,250.63,10514.0,241.853,242.0558,241.486,242.0558,10514.0
2021-08-26 15:15:00,250.63,251.02,250.41,251.02,4829.0,242.0558,242.4325,241.8433,242.4325,4829.0
2021-08-26 15:20:00,251.07,251.38,251.02,251.38,6098.0,242.4808,242.7802,242.4325,242.7802,6098.0
2021-08-26 15:25:00,251.31,251.59,251.28,251.58,3197.0,242.7126,242.983,242.6836,242.9733,3197.0
2021-08-26 15:30:00,251.59,251.59,251.06,251.11,13351.0,242.983,242.983,242.4711,242.5194,13351.0
2021-08-26 15:35:00,251.16,251.17,250.86,250.95,5385.0,242.5677,242.5773,242.278,242.3649,5385.0
2021-08-26 15:40:00,250.97,251.54,250.97,251.54,22126.0,242.3842,242.9347,242.3842,242.9347,22126.0
2021-08-26 15:45:00,251.56,251.69,251.39,251.65,22142.0,242.954,243.0796,242.7898,243.0409,22142.0
2021-08-26 15:50:00,251.66,251.79,251.09,251.2,18888.0,243.0506,243.1761,242.5001,242.6063,18888.0
2021-08-26 15:55:00,251.17,251.51,251.03,251.07,42145.0,242.5773,242.9057,242.4421,242.4808,42145.0
2021-08-27 09:30:00,252.5,252.5,250.55,251.12,12814.0,243.8618,243.8618,241.9786,242.5291,12814.0
2021-08-27 09:35:00,251.19,251.7,250.79,251.61,8145.0,242.5967,243.0892,242.2103,243.0023,8145.0
2021-08-27 09:40:00,251.71,251.78,251.41,251.54,5099.0,243.0989,243.1665,242.8091,242.9347,5099.0
2021-08-27 09:45:00,251.66,252.63,251.29,252.21,9246.0,243.0506,243.9874,242.6932,243.5818,9246.0
2021-08-27 09:50:00,252.37,253.11,252.17,252.37,7603.0,243.7363,244.451,243.5431,243.7363,7603.0
2021-08-27 09:55:00,252.3,252.45,251.66,251.81,13569.0,243.6687,243.8136,243.0506,243.1955,13569.0
2021-08-27 10:00:00,251.33,252.17,251.16,251.97,8338.0,242.7319,243.5431,242.5677,243.35,8338.0
2021-08-27 10:05:00,252.14,252.42,251.83,252.13,17036.0,243.5142,243.7846,243.2148,243.5045,17036.0
2021-08-27 10:10:00,252.24,252.82,252.1,252.19,9324.0,243.6107,244.1709,243.4755,243.5625,9324.0
2021-08-27 10:15:00,252.23,252.47,252.07,252.07,5956.0,243.6011,243.8329,243.4466,243.4466,5956.0
2021-08-27 10:20:00,252.23,252.37,251.97,252.19,5492.0,243.6011,243.7363,243.35,243.5625,5492.0
2021-08-27 10:25:00,252.27,252.9,252.27,252.7,6828.0,243.6397,244.2482,243.6397,244.055,6828.0
2021-08-27 10:30:00,252.77,252.77,252.02,252.02,5153.0,244.1226,244.1226,243.3983,243.3983,5153.0
2021-08-27 10:35:00,252.17,252.21,251.37,251.46,6037.0,243.5431,243.5818,242.7705,242.8574,6037.0
2021-08-27 10:40:00,251.53,251.65,251.11,251.19,4669.0,242.925,243.0409,242.5194,242.5967,4669.0
2021-08-27 10:45:00,251.09,251.98,251.04,251.53,25145.0,242.5001,243.3596,242.4518,242.925,25145.0
2021-08-27 10:50:00,251.8,251.99,251.49,251.86,19169.0,243.1858,243.3693,242.8864,243.2437,19169.0
2021-08-27 10:55:00,251.8,252.11,251.79,252.01,7155.0,243.1858,243.4852,243.1761,243.3886,7155.0
2021-08-27 11:00:00,252.12,252.62,251.99,252.21,7503.0,243.4948,243.9777,243.3693,243.5818,7503.0
2021-08-27 11:05:00,252.35,252.71,252.2,252.66,6354.0,243.717,244.0647,243.5721,244.0164,6354.0
2021-08-27 11:10:00,252.64,253.06,252.48,252.76,17618.0,243.9971,244.4027,243.8425,244.113,17618.0
2021-08-27 11:15:00,252.83,252.89,252.6,252.71,4585.0,244.1806,244.2385,243.9584,244.0647,4585.0
2021-08-27 11:20:00,252.7,253.09,252.7,253.04,5573.0,244.055,244.4317,244.055,244.3834,5573.0
2021-08-27 11:25:00,253.04,253.18,252.97,253.11,7816.0,244.3834,244.5186,244.3158,244.451,7816.0
2021-08-27 11:30:00,253.11,253.34,253.11,253.33,4849.0,244.451,244.6731,244.451,244.6635,4849.0
2021-08-27 11:35:00,253.33,253.41,253.26,253.29,3613.0,244.6635,244.7407,244.5958,244.6248,3613.0
2021-08-27 11:40:00,253.33,253.37,253.29,253.29,1901.0,244.6635,244.7021,244.6248,244.6248,1901.0
2021-08-27 11:45:00,253.23,253.29,252.89,253.04,4622.0,244.5669,244.6248,244.2385,244.3834,4622.0
2021-08-27 11:50:00,253.04,253.05,252.8,252.84,3316.0,244.3834,244.393,244.1516,244.1902,3316.0
2021-08-27 11:55:00,252.9,253.08,252.82,252.93,3522.0,244.2482,244.422,244.1709,244.2771,3522.0
2021-08-27 12:00:00,252.94,253.12,252.91,252.92,4303.0,244.2868,244.4606,244.2578,244.2675,4303.0
2021-08-27 12:05:00,253.03,253.03,252.53,252.94,5015.0,244.3737,244.3737,243.8908,244.2868,5015.0
2021-08-27 12:10:00,252.95,253.04,252.83,253.03,2739.0,244.2965,244.3834,244.1806,244.3737,2739.0
2021-08-27 12:15:00,252.97,253.02,252.95,252.98,2848.0,244.3158,244.3641,244.2965,244.3254,2848.0
2021-08-27 12:20:00,253.01,253.15,252.98,253.1,6024.0,244.3544,244.4896,244.3254,244.4413,6024.0
2021-08-27 12:25:00,253.1,253.13,252.88,253.03,4975.0,244.4413,244.4703,244.2288,244.3737,4975.0
2021-08-27 12:30:00,253.09,253.15,253.01,253.1,7270.0,244.4317,244.4896,244.3544,244.4413,7270.0
2021-08-27 12:35:00,253.12,253.21,253.07,253.13,3713.0,244.4606,244.5476,244.4123,244.4703,3713.0
2021-08-27 12:40:00,253.13,253.15,253.02,253.09,2679.0,244.4703,244.4896,244.3641,244.4317,2679.0
2021-08-27 12:45:00,253.02,253.09,252.99,253.03,3713.0,244.3641,244.4317,244.3351,244.3737,3713.0
2021-08-27 12:50:00,253.08,253.15,253.03,253.05,3734.0,244.422,244.4896,244.3737,244.393,3734.0
2021-08-27 12:55:00,253.11,253.31,253.05,253.29,4909.0,244.451,244.6441,244.393,244.6248,4909.0
2021-08-27 13:00:00,253.26,253.27,253.16,253.16,2830.0,244.5958,244.6055,244.4993,244.4993,2830.0
2021-08-27 13:05:00,253.1,253.11,252.82,252.82,1911.0,244.4413,244.451,244.1709,244.1709,1911.0
2021-08-27 13:10:00,252.86,252.86,252.62,252.62,2600.0,244.2095,244.2095,243.9777,243.9777,2600.0
2021-08-27 13:15:00,252.66,252.78,252.57,252.73,3400.0,244.0164,244.1323,243.9295,244.084,3400.0
2021-08-27 13:20:00,252.75,252.78,252.67,252.76,1679.0,244.1033,244.1323,244.026,244.113,1679.0
2021-08-27 13:25:00,252.77,252.77,252.56,252.6,3435.0,244.1226,244.1226,243.9198,243.9584,3435.0
2021-08-27 13:30:00,252.59,252.59,252.4,252.4,1869.0,243.9488,243.9488,243.7653,243.7653,1869.0
2021-08-27 13:35:00,252.45,252.45,252.03,252.23,3634.0,243.8136,243.8136,243.4079,243.6011,3634.0
2021-08-27 13:40:00,252.22,252.36,252.22,252.3,2307.0,243.5914,243.7266,243.5914,243.6687,2307.0
2021-08-27 13:45:00,252.28,252.39,252.19,252.19,4803.0,243.6494,243.7556,243.5625,243.5625,4803.0
2021-08-27 13:50:00,252.25,252.25,252.11,252.17,2809.0,243.6204,243.6204,243.4852,243.5431,2809.0
2021-08-27 13:55:00,252.19,252.22,252.09,252.22,3785.0,243.5625,243.5914,243.4659,243.5914,3785.0
2021-08-27 14:00:00,252.21,252.22,251.83,251.9,5365.0,243.5818,243.5914,243.2148,243.2824,5365.0
2021-08-27 14:05:00,251.92,251.95,251.74,251.95,1533.0,243.3017,243.3307,243.1278,243.3307,1533.0
2021-08-27 14:10:00,251.96,252.24,251.95,252.17,4500.0,243.3403,243.6107,243.3307,243.5431,4500.0
2021-08-27 14:15:00,252.14,252.14,251.96,252.13,3250.0,243.5142,243.5142,243.3403,243.5045,3250.0
2021-08-27 14:20:00,252.1,252.14,251.85,251.92,3107.0,243.4755,243.5142,243.2341,243.3017,3107.0
2021-08-27 14:25:00,251.92,252.03,251.77,251.83,6735.0,243.3017,243.4079,243.1568,243.2148,6735.0
2021-08-27 14:30:00,251.83,251.87,251.75,251.8,3614.0,243.2148,243.2534,243.1375,243.1858,3614.0
2021-08-27 14:35:00,251.8,251.85,251.71,251.8,4608.0,243.1858,243.2341,243.0989,243.1858,4608.0
2021-08-27 14:40:00,251.83,251.9,251.77,251.86,5373.0,243.2148,243.2824,243.1568,243.2437,5373.0
2021-08-27 14:45:00,251.82,251.89,251.65,251.69,3633.0,243.2051,243.2727,243.0409,243.0796,3633.0
2021-08-27 14:50:00,251.73,251.73,251.49,251.69,4648.0,243.1182,243.1182,242.8864,243.0796,4648.0
2021-08-27 14:55:00,251.73,251.75,251.52,251.53,4057.0,243.1182,243.1375,242.9154,242.925,4057.0
2021-08-27 15:00:00,251.54,251.77,251.48,251.77,6103.0,242.9347,243.1568,242.8767,243.1568,6103.0
2021-08-27 15:05:00,251.91,251.97,251.86,251.9,4761.0,243.292,243.35,243.2437,243.2824,4761.0
2021-08-27 15:10:00,251.92,252.07,251.9,251.94,5411.0,243.3017,243.4466,243.2824,243.321,5411.0
2021-08-27 15:15:00,251.94,251.94,251.71,251.9,5985.0,243.321,243.321,243.0989,243.2824,5985.0
2021-08-27 15:20:00,251.83,252.08,251.83,252.08,4196.0,243.2148,243.4562,243.2148,243.4562,4196.0
2021-08-27 15:25:00,252.09,252.3,252.09,252.24,5023.0,243.4659,243.6687,243.4659,243.6107,5023.0
2021-08-27 15:30:00,252.25,252.34,252.1,252.34,8732.0,243.6204,243.7073,243.4755,243.7073,8732.0
2021-08-27 15:35:00,252.36,252.53,252.31,252.5,7471.0,243.7266,243.8908,243.6783,243.8618,7471.0
2021-08-27 15:40:00,252.47,252.61,252.36,252.61,7474.0,243.8329,243.9681,243.7266,243.9681,7474.0
2021-08-27 15:45:00,252.58,252.7,252.3,252.39,12351.0,243.9391,244.055,243.6687,243.7556,12351.0
2021-08-27 15:50:00,252.35,252.36,251.97,252.0,13234.0,243.717,243.7266,243.35,243.379,13234.0
2021-08-27 15:55:00,251.97,252.08,251.75,251.93,33345.0,243.35,243.4562,243.1375,243.3113,33345.0
2021-08-30 09:30:00,252.55,252.55,251.62,251.89,6866.0,243.9101,243.9101,243.012,243.2727,6866.0
2021-08-30 09:35:00,251.61,252.22,251.57,252.21,5361.0,243.0023,243.5914,242.9637,243.5818,5361.0
2021-08-30 09:40:00,252.21,252.24,251.63,252.02,7861.0,243.5818,243.6107,243.0216,243.3983,7861.0
2021-08-30 09:45:00,252.01,252.69,251.85,252.53,5667.0,243.3886,244.0453,243.2341,243.8908,5667.0
2021-08-30 09:50:00,252.54,253.14,252.34,253.0,7469.0,243.9005,244.48,243.7073,244.3447,7469.0
2021-08-30 09:55:00,253.2,253.69,253.2,253.69,5154.0,244.5379,245.0111,244.5379,245.0111,5154.0
2021-08-30 10:00:00,253.69,253.86,253.53,253.61,4218.0,245.0111,245.1753,244.8566,244.9339,4218.0
2021-08-30 10:05:00,253.57,253.82,253.52,253.76,9118.0,244.8952,245.1367,244.847,245.0787,9118.0
2021-08-30 10:10:00,253.75,253.84,253.29,253.64,6916.0,245.0691,245.156,244.6248,244.9628,6916.0
2021-08-30 10:15:00,253.61,253.86,253.47,253.51,4869.0,244.9339,245.1753,244.7987,244.8373,4869.0
2021-08-30 10:20:00,253.5,253.79,253.5,253.67,5210.0,244.8276,245.1077,244.8276,244.9918,5210.0
2021-08-30 10:25:00,253.7,253.74,253.6,253.62,6027.0,245.0208,245.0594,244.9242,244.9435,6027.0
2021-08-30 10:30:00,253.65,253.81,253.57,253.81,3662.0,244.9725,245.127,244.8952,245.127,3662.0
2021-08-30 10:35:00,253.75,254.15,253.69,253.98,5822.0,245.0691,245.4554,245.0111,245.2912,5822.0
2021-08-30 10:40:00,253.98,254.29,253.95,254.29,4149.0,245.2912,245.5906,245.2622,245.5906,4149.0
2021-08-30 10:45:00,254.29,254.36,254.0,254.05,6796.0,245.5906,245.6582,245.3105,245.3588,6796.0
2021-08-30 10:50:00,254.08,254.37,254.08,254.21,6562.0,245.3878,245.6679,245.3878,245.5133,6562.0
2021-08-30 10:55:00,254.21,254.48,254.18,254.25,4883.0,245.5133,245.7741,245.4844,245.552,4883.0
2021-08-30 11:00:00,254.25,254.64,254.22,254.61,5475.0,245.552,245.9286,245.523,245.8997,5475.0
2021-08-30 11:05:00,254.55,254.84,254.55,254.71,4166.0,245.8417,246.1218,245.8417,245.9962,4166.0
2021-08-30 11:10:00,254.84,255.08,254.75,255.08,5899.0,246.1218,246.3536,246.0349,246.3536,5899.0
2021-08-30 11:15:00,255.08,255.08,254.7,254.75,4802.0,246.3536,246.3536,245.9866,246.0349,4802.0
2021-08-30 11:20:00,254.7,254.8,254.5,254.5,4119.0,245.9866,246.0832,245.7934,245.7934,4119.0
2021-08-30 11:25:00,254.5,254.5,254.32,254.41,4066.0,245.7934,245.7934,245.6196,245.7065,4066.0
2021-08-30 11:30:00,254.46,254.49,254.25,254.25,6325.0,245.7548,245.7838,245.552,245.552,6325.0
2021-08-30 11:35:00,254.25,254.25,254.01,254.09,2250.0,245.552,245.552,245.3202,245.3975,2250.0
2021-08-30 11:40:00,254.09,254.22,254.09,254.21,2684.0,245.3975,245.523,245.3975,245.5133,2684.0
2021-08-30 11:45:00,254.27,254.32,254.01,254.02,3259.0,245.5713,245.6196,245.3202,245.3298,3259.0
2021-08-30 11:50:00,254.01,254.2,254.01,254.13,2489.0,245.3202,245.5037,245.3202,245.4361,2489.0
2021-08-30 11:55:00,254.16,254.55,254.16,254.55,3233.0,245.4651,245.8417,245.4651,245.8417,3233.0
2021-08-30 12:00:00,254.58,254.61,254.52,254.6,2561.0,245.8707,245.8997,245.8127,245.89,2561.0
2021-08-30 12:05:00,254.54,254.59,254.45,254.54,3016.0,245.8321,245.8803,245.7451,245.8321,3016.0
2021-08-30 12:10:00,254.54,254.68,254.44,254.59,4022.0,245.8321,245.9673,245.7355,245.8803,4022.0
2021-08-30 12:15:00,254.52,254.58,254.43,254.43,2203.0,245.8127,245.8707,245.7258,245.7258,2203.0
2021-08-30 12:20:00,254.43,254.48,254.31,254.48,1701.0,245.7258,245.7741,245.6099,245.7741,1701.0
2021-08-30 12:25:00,254.54,254.54,254.39,254.52,2949.0,245.8321,245.8321,245.6872,245.8127,2949.0
2021-08-30 12:30:00,254.53,254.62,254.5,254.53,2752.0,245.8224,245.9093,245.7934,245.8224,2752.0
2021-08-30 12:35:00,254.55,254.61,254.53,254.59,1914.0,245.8417,245.8997,245.8224,245.8803,1914.0
2021-08-30 12:40:00,254.6,254.63,254.44,254.5,2527.0,245.89,245.919,245.7355,245.7934,2527.0
2021-08-30 12:45:00,254.49,254.64,254.46,254.61,2980.0,245.7838,245.9286,245.7548,245.8997,2980.0
2021-08-30 12:50:00,254.65,254.66,254.41,254.44,3082.0,245.9383,245.948,245.7065,245.7355,3082.0
2021-08-30 12:55:00,254.44,254.54,254.44,254.54,1695.0,245.7355,245.8321,245.7355,245.8321,1695.0
2021-08-30 13:00:00,254.53,254.81,254.53,254.81,2273.0,245.8224,246.0928,245.8224,246.0928,2273.0
2021-08-30 13:05:00,254.88,254.88,254.82,254.83,3084.0,246.1604,246.1604,246.1025,246.1121,3084.0
2021-08-30 13:10:00,254.86,254.87,254.79,254.83,1988.0,246.1411,246.1508,246.0735,246.1121,1988.0
2021-08-30 13:15:00,254.85,254.87,254.71,254.76,3610.0,246.1315,246.1508,245.9962,246.0445,3610.0
2021-08-30 13:20:00,254.79,254.79,254.68,254.75,2298.0,246.0735,246.0735,245.9673,246.0349,2298.0
2021-08-30 13:25:00,254.78,254.87,254.78,254.84,1944.0,246.0638,246.1508,246.0638,246.1218,1944.0
2021-08-30 13:30:00,254.89,254.91,254.79,254.8,2863.0,246.1701,246.1894,246.0735,246.0832,2863.0
2021-08-30 13:35:00,254.76,254.76,254.44,254.59,4287.0,246.0445,246.0445,245.7355,245.8803,4287.0
2021-08-30 13:40:00,254.67,254.71,254.67,254.68,1049.0,245.9576,245.9962,245.9576,245.9673,1049.0
2021-08-30 13:45:00,254.72,254.77,254.7,254.77,3248.0,246.0059,246.0542,245.9866,246.0542,3248.0
2021-08-30 13:50:00,254.76,254.86,254.7,254.85,2277.0,246.0445,246.1411,245.9866,246.1315,2277.0
2021-08-30 13:55:00,254.85,254.89,254.85,254.89,999.0,246.1315,246.1701,246.1315,246.1701,999.0
2021-08-30 14:00:00,254.89,254.89,254.53,254.53,2464.0,246.1701,246.1701,245.8224,245.8224,2464.0
2021-08-30 14:05:00,254.53,254.78,254.53,254.73,3819.0,245.8224,246.0638,245.8224,246.0156,3819.0
2021-08-30 14:10:00,254.72,254.85,254.72,254.85,2276.0,246.0059,246.1315,246.0059,246.1315,2276.0
2021-08-30 14:15:00,254.86,254.94,254.67,254.93,3982.0,246.1411,246.2184,245.9576,246.2087,3982.0
2021-08-30 14:20:00,254.83,254.83,254.47,254.69,4337.0,246.1121,246.1121,245.7645,245.9769,4337.0
2021-08-30 14:25:00,254.7,254.71,254.48,254.54,1334.0,245.9866,245.9962,245.7741,245.8321,1334.0
2021-08-30 14:30:00,254.57,254.58,254.49,254.54,4162.0,245.861,245.8707,245.7838,245.8321,4162.0
2021-08-30 14:35:00,254.6,254.6,254.44,254.44,2506.0,245.89,245.89,245.7355,245.7355,2506.0
2021-08-30 14:40:00,254.4,254.52,254.39,254.5,4319.0,245.6968,245.8127,245.6872,245.7934,4319.0
2021-08-30 14:45:00,254.5,254.59,254.5,254.54,2674.0,245.7934,245.8803,245.7934,245.8321,2674.0
2021-08-30 14:50:00,254.53,254.53,254.36,254.52,2276.0,245.8224,245.8224,245.6582,245.8127,2276.0
2021-08-30 14:55:00,254.56,254.73,254.56,254.73,3474.0,245.8514,246.0156,245.8514,246.0156,3474.0
2021-08-30 15:00:00,254.75,254.88,254.68,254.87,4408.0,246.0349,246.1604,245.9673,246.1508,4408.0
2021-08-30 15:05:00,254.87,254.89,254.83,254.84,3549.0,246.1508,246.1701,246.1121,246.1218,3549.0
2021-08-30 15:10:00,254.85,254.92,254.71,254.71,7299.0,246.1315,246.1991,245.9962,245.9962,7299.0
2021-08-30 15:15:00,254.69,254.81,254.69,254.81,1491.0,245.9769,246.0928,245.9769,246.0928,1491.0
2021-08-30 15:20:00,254.83,254.83,254.71,254.75,3289.0,246.1121,246.1121,245.9962,246.0349,3289.0
2021-08-30 15:25:00,254.76,254.87,254.75,254.81,3765.0,246.0445,246.1508,246.0349,246.0928,3765.0
2021-08-30 15:30:00,254.82,254.84,254.68,254.72,6917.0,246.1025,246.1218,245.9673,246.0059,6917.0
2021-08-30 15:35:00,254.69,254.69,254.55,254.68,4560.0,245.9769,245.9769,245.8417,245.9673,4560.0
2021-08-30 15:40:00,254.53,254.53,254.26,254.26,5799.0,245.8224,245.8224,245.5616,245.5616,5799.0
2021-08-30 15:45:00,254.14,254.16,253.96,254.06,4829.0,245.4457,245.4651,245.2719,245.3685,4829.0
2021-08-30 15:50:00,253.95,253.96,253.7,253.72,6227.0,245.2622,245.2719,245.0208,245.0401,6227.0
2021-08-30 15:55:00,253.72,253.89,253.44,253.58,25945.0,245.0401,245.2043,244.7697,244.9049,25945.0
2021-08-31 09:30:00,253.36,254.21,253.15,254.21,21569.0,244.6924,245.5133,244.4896,245.5133,21569.0
2021-08-31 09:35:00,254.51,254.99,254.51,254.63,7930.0,245.8031,246.2667,245.8031,245.919,7930.0
2021-08-31 09:40:00,254.69,254.75,254.21,254.75,6708.0,245.9769,246.0349,245.5133,246.0349,6708.0
2021-08-31 09:45:00,254.59,255.85,254.45,255.85,17824.0,245.8803,247.0972,245.7451,247.0972,17824.0
2021-08-31 09:50:00,255.85,256.28,255.43,255.52,14601.0,247.0972,247.5125,246.6916,246.7785,14601.0
2021-08-31 09:55:00,255.56,256.51,255.52,256.34,8075.0,246.8172,247.7347,246.7785,247.5705,8075.0
2021-08-31 10:00:00,256.25,257.39,256.06,257.39,41024.0,247.4836,248.5846,247.3001,248.5846,41024.0
2021-08-31 10:05:00,257.4,257.42,256.33,256.81,8017.0,248.5942,248.6135,247.5608,248.0244,8017.0
2021-08-31 10:10:00,256.91,257.08,256.64,257.0,10289.0,248.121,248.2852,247.8602,248.2079,10289.0
2021-08-31 10:15:00,257.01,257.04,256.4,256.78,14856.0,248.2176,248.2465,247.6284,247.9954,14856.0
2021-08-31 10:20:00,256.68,256.72,255.47,255.69,5694.0,247.8988,247.9375,246.7302,246.9427,5694.0
2021-08-31 10:25:00,255.68,255.7,255.38,255.57,8042.0,246.9331,246.9524,246.6433,246.8268,8042.0
2021-08-31 10:30:00,255.53,255.62,254.81,255.34,12101.0,246.7882,246.8751,246.0928,246.6047,12101.0
2021-08-31 10:35:00,255.39,255.4,254.75,254.95,7351.0,246.653,246.6626,246.0349,246.228,7351.0
2021-08-31 10:40:00,254.95,255.41,254.91,255.33,3003.0,246.228,246.6723,246.1894,246.595,3003.0
2021-08-31 10:45:00,255.33,255.86,255.25,255.71,5718.0,246.595,247.1069,246.5178,246.962,5718.0
2021-08-31 10:50:00,255.74,255.76,255.44,255.58,6968.0,246.991,247.0103,246.7013,246.8365,6968.0
2021-08-31 10:55:00,255.58,255.82,255.49,255.73,4553.0,246.8365,247.0683,246.7496,246.9813,4553.0
2021-08-31 11:00:00,255.62,255.62,254.81,254.84,3294.0,246.8751,246.8751,246.0928,246.1218,3294.0
2021-08-31 11:05:00,254.86,255.18,254.82,254.84,4354.0,246.1411,246.4502,246.1025,246.1218,4354.0
2021-08-31 11:10:00,254.84,254.86,254.24,254.25,4349.0,246.1218,246.1411,245.5423,245.552,4349.0
2021-08-31 11:15:00,254.34,254.45,254.2,254.38,6599.0,245.6389,245.7451,245.5037,245.6775,6599.0
2021-08-31 11:20:00,254.35,254.41,254.14,254.4,4629.0,245.6486,245.7065,245.4457,245.6968,4629.0
2021-08-31 11:25:00,254.44,254.44,254.0,254.09,4247.0,245.7355,245.7355,245.3105,245.3975,4247.0
2021-08-31 11:30:00,254.16,254.18,253.86,254.08,5144.0,245.4651,245.4844,245.1753,245.3878,5144.0
2021-08-31 11:35:00,254.15,254.39,254.1,254.33,1937.0,245.4554,245.6872,245.4071,245.6292,1937.0
2021-08-31 11:40:00,254.37,254.72,254.33,254.7,4881.0,245.6679,246.0059,245.6292,245.9866,4881.0
2021-08-31 11:45:00,254.72,254.74,254.36,254.44,17035.0,246.0059,246.0252,245.6582,245.7355,17035.0
2021-08-31 11:50:00,254.35,254.59,254.28,254.59,8120.0,245.6486,245.8803,245.581,245.8803,8120.0
2021-08-31 11:55:00,254.55,254.69,254.53,254.56,3790.0,245.8417,245.9769,245.8224,245.8514,3790.0
2021-08-31 12:00:00,254.68,254.7,254.49,254.5,8098.0,245.9673,245.9866,245.7838,245.7934,8098.0
2021-08-31 12:05:00,254.49,254.7,254.45,254.52,8806.0,245.7838,245.9866,245.7451,245.8127,8806.0
2021-08-31 12:10:00,254.52,254.52,254.1,254.27,3172.0,245.8127,245.8127,245.4071,245.5713,3172.0
2021-08-31 12:15:00,254.26,254.55,254.25,254.55,3832.0,245.5616,245.8417,245.552,245.8417,3832.0
2021-08-31 12:20:00,254.56,254.6,254.3,254.44,6922.0,245.8514,245.89,245.6003,245.7355,6922.0
2021-08-31 12:25:00,254.5,254.5,254.13,254.13,65126.0,245.7934,245.7934,245.4361,245.4361,65126.0
2021-08-31 12:30:00,254.19,254.27,254.15,254.19,3183.0,245.494,245.5713,245.4554,245.494,3183.0
2021-08-31 12:35:00,254.23,254.3,254.16,254.22,4640.0,245.5327,245.6003,245.4651,245.523,4640.0
2021-08-31 12:40:00,254.14,254.29,254.12,254.13,2400.0,245.4457,245.5906,245.4264,245.4361,2400.0
2021-08-31 12:45:00,254.13,254.13,253.82,253.84,6081.0,245.4361,245.4361,245.1367,245.156,6081.0
2021-08-31 12:50:00,253.86,253.93,253.74,253.79,5824.0,245.1753,245.2429,245.0594,245.1077,5824.0
2021-08-31 12:55:00,253.74,253.74,253.63,253.65,6302.0,245.0594,245.0594,244.9532,244.9725,6302.0
2021-08-31 13:00:00,253.59,253.72,253.55,253.7,4059.0,244.9146,245.0401,244.8759,245.0208,4059.0
2021-08-31 13:05:00,253.71,253.75,253.51,253.51,3607.0,245.0305,245.0691,244.8373,244.8373,3607.0
2021-08-31 13:10:00,253.49,253.61,253.45,253.61,4106.0,244.818,244.9339,244.7793,244.9339,4106.0
2021-08-31 13:15:00,253.58,253.58,253.07,253.1,3150.0,244.9049,244.9049,244.4123,244.4413,3150.0
2021-08-31 13:20:00,253.1,253.15,252.76,252.82,4208.0,244.4413,244.4896,244.113,244.1709,4208.0
2021-08-31 13:25:00,252.8,252.92,252.76,252.85,3331.0,244.1516,244.2675,244.113,244.1999,3331.0
2021-08-31 13:30:00,252.86,252.86,252.56,252.56,2735.0,244.2095,244.2095,243.9198,243.9198,2735.0
2021-08-31 13:35:00,252.61,252.88,252.61,252.81,6149.0,243.9681,244.2288,243.9681,244.1612,6149.0
2021-08-31 13:40:00,252.84,252.88,252.65,252.84,3417.0,244.1902,244.2288,244.0067,244.1902,3417.0
2021-08-31 13:45:00,252.84,253.04,252.66,253.01,4726.0,244.1902,244.3834,244.0164,244.3544,4726.0
2021-08-31 13:50:00,253.01,253.14,253.01,253.05,3288.0,244.3544,244.48,244.3544,244.393,3288.0
2021-08-31 13:55:00,253.05,253.05,252.87,252.97,4180.0,244.393,244.393,244.2192,244.3158,4180.0
2021-08-31 14:00:00,253.03,253.09,252.61,252.64,6090.0,244.3737,244.4317,243.9681,243.9971,6090.0
2021-08-31 14:05:00,252.59,252.59,252.22,252.26,8354.0,243.9488,243.9488,243.5914,243.6301,8354.0
2021-08-31 14:10:00,252.25,252.51,252.19,252.46,9276.0,243.6204,243.8715,243.5625,243.8232,9276.0
2021-08-31 14:15:00,252.59,252.65,252.36,252.42,5504.0,243.9488,244.0067,243.7266,243.7846,5504.0
2021-08-31 14:20:00,252.48,252.62,252.44,252.51,4761.0,243.8425,243.9777,243.8039,243.8715,4761.0
2021-08-31 14:25:00,252.56,252.61,252.45,252.58,5465.0,243.9198,243.9681,243.8136,243.9391,5465.0
2021-08-31 14:30:00,252.54,252.8,252.48,252.48,6673.0,243.9005,244.1516,243.8425,243.8425,6673.0
2021-08-31 14:35:00,252.49,252.57,252.34,252.34,5508.0,243.8522,243.9295,243.7073,243.7073,5508.0
2021-08-31 14:40:00,252.35,252.38,252.19,252.19,4606.0,243.717,243.746,243.5625,243.5625,4606.0
2021-08-31 14:45:00,252.22,252.26,252.07,252.12,7543.0,243.5914,243.6301,243.4466,243.4948,7543.0
2021-08-31 14:50:00,252.12,252.25,252.12,252.16,3843.0,243.4948,243.6204,243.4948,243.5335,3843.0
2021-08-31 14:55:00,252.13,252.43,252.13,252.39,5432.0,243.5045,243.7942,243.5045,243.7556,5432.0
2021-08-31 15:00:00,252.35,252.62,252.35,252.6,10817.0,243.717,243.9777,243.717,243.9584,10817.0
2021-08-31 15:05:00,252.64,252.64,252.36,252.36,5285.0,243.9971,243.9971,243.7266,243.7266,5285.0
2021-08-31 15:10:00,252.4,252.71,252.4,252.61,5959.0,243.7653,244.0647,243.7653,243.9681,5959.0
2021-08-31 15:15:00,252.63,252.75,252.59,252.63,4819.0,243.9874,244.1033,243.9488,243.9874,4819.0
2021-08-31 15:20:00,252.62,252.84,252.48,252.8,6927.0,243.9777,244.1902,243.8425,244.1516,6927.0
2021-08-31 15:25:00,252.89,253.11,252.8,252.87,13030.0,244.2385,244.451,244.1516,244.2192,13030.0
2021-08-31 15:30:00,252.95,253.31,252.84,253.31,14530.0,244.2965,244.6441,244.1902,244.6441,14530.0
2021-08-31 15:35:00,253.3,253.49,253.23,253.47,14210.0,244.6345,244.818,244.5669,244.7987,14210.0
2021-08-31 15:40:00,253.46,253.81,253.42,253.72,15624.0,244.789,245.127,244.7504,245.0401,15624.0
2021-08-31 15:45:00,253.75,253.75,253.45,253.45,13942.0,245.0691,245.0691,244.7793,244.7793,13942.0
2021-08-31 15:50:00,252.99,253.52,252.8,253.09,31314.0,244.3351,244.847,244.1516,244.4317,31314.0
2021-08-31 15:55:00,253.07,253.7,252.8,252.98,144793.0,244.4123,245.0208,244.1516,244.3254,144793.0
2021-09-01 09:30:00,254.22,254.22,252.82,252.84,20067.0,245.523,245.523,244.1709,244.1902,20067.0
2021-09-01 09:35:00,252.95,252.95,251.99,252.11,6258.0,244.2965,244.2965,243.3693,243.4852,6258.0
2021-09-01 09:40:00,252.11,252.16,251.27,251.41,4162.0,243.4852,243.5335,242.6739,242.8091,4162.0
2021-09-01 09:45:00,251.41,252.05,251.41,251.81,6468.0,242.8091,243.4272,242.8091,243.1955,6468.0
2021-09-01 09:50:00,251.52,252.7,251.52,252.7,9174.0,242.9154,244.055,242.9154,244.055,9174.0
2021-09-01 09:55:00,252.7,252.7,252.23,252.36,7312.0,244.055,244.055,243.6011,243.7266,7312.0
2021-09-01 10:00:00,252.39,252.92,251.93,252.9,6216.0,243.7556,244.2675,243.3113,244.2482,6216.0
2021-09-01 10:05:00,252.99,252.99,252.57,252.92,5438.0,244.3351,244.3351,243.9295,244.2675,5438.0
2021-09-01 10:10:00,252.88,252.98,252.3,252.53,4953.0,244.2288,244.3254,243.6687,243.8908,4953.0
2021-09-01 10:15:00,252.31,252.43,252.11,252.16,4310.0,243.6783,243.7942,243.4852,243.5335,4310.0
2021-09-01 10:20:00,252.18,252.18,251.75,251.96,4170.0,243.5528,243.5528,243.1375,243.3403,4170.0
2021-09-01 10:25:00,252.22,252.22,251.64,251.64,3968.0,243.5914,243.5914,243.0313,243.0313,3968.0
2021-09-01 10:30:00,251.82,251.9,251.63,251.63,6493.0,243.2051,243.2824,243.0216,243.0216,6493.0
2021-09-01 10:35:00,251.48,251.73,251.3,251.58,5520.0,242.8767,243.1182,242.7029,242.9733,5520.0
2021-09-01 10:40:00,251.61,252.05,251.42,252.01,7443.0,243.0023,243.4272,242.8188,243.3886,7443.0
2021-09-01 10:45:00,252.01,252.52,251.84,252.44,4589.0,243.3886,243.8812,243.2244,243.8039,4589.0
2021-09-01 10:50:00,252.35,252.35,252.16,252.31,5420.0,243.717,243.717,243.5335,243.6783,5420.0
2021-09-01 10:55:00,252.32,252.84,252.31,252.84,5503.0,243.688,244.1902,243.6783,244.1902,5503.0
2021-09-01 11:00:00,252.88,252.88,252.71,252.71,4242.0,244.2288,244.2288,244.0647,244.0647,4242.0
2021-09-01 11:05:00,252.78,252.83,252.45,252.5,4421.0,244.1323,244.1806,243.8136,243.8618,4421.0
2021-09-01 11:10:00,252.52,252.53,252.09,252.09,4804.0,243.8812,243.8908,243.4659,243.4659,4804.0
2021-09-01 11:15:00,252.09,252.27,251.76,251.81,5636.0,243.4659,243.6397,243.1472,243.1955,5636.0
2021-09-01 11:20:00,251.85,251.98,251.73,251.87,4000.0,243.2341,243.3596,243.1182,243.2534,4000.0
2021-09-01 11:25:00,252.02,252.31,251.91,252.21,3166.0,243.3983,243.6783,243.292,243.5818,3166.0
2021-09-01 11:30:00,252.24,252.55,252.2,252.54,5029.0,243.6107,243.9101,243.5721,243.9005,5029.0
2021-09-01 11:35:00,252.55,252.77,252.5,252.77,4131.0,243.9101,244.1226,243.8618,244.1226,4131.0
2021-09-01 11:40:00,252.69,252.8,252.66,252.74,1975.0,244.0453,244.1516,244.0164,244.0936,1975.0
2021-09-01 11:45:00,252.79,252.81,252.74,252.76,3780.0,244.1419,244.1612,244.0936,244.113,3780.0
2021-09-01 11:50:00,252.77,252.95,252.76,252.89,4290.0,244.1226,244.2965,244.113,244.2385,4290.0
2021-09-01 11:55:00,252.96,252.96,252.5,252.5,3180.0,244.3061,244.3061,243.8618,243.8618,3180.0
2021-09-01 12:00:00,252.54,252.82,252.54,252.77,3206.0,243.9005,244.1709,243.9005,244.1226,3206.0
2021-09-01 12:05:00,252.78,253.07,252.77,252.94,2800.0,244.1323,244.4123,244.1226,244.2868,2800.0
2021-09-01 12:10:00,252.93,252.96,252.75,252.8,3436.0,244.2771,244.3061,244.1033,244.1516,3436.0
2021-09-01 12:15:00,252.86,253.03,252.86,253.03,3405.0,244.2095,244.3737,244.2095,244.3737,3405.0
2021-09-01 12:20:00,253.05,253.29,253.04,253.21,3329.0,244.393,244.6248,244.3834,244.5476,3329.0
2021-09-01 12:25:00,253.28,253.32,253.07,253.25,4007.0,244.6152,244.6538,244.4123,244.5862,4007.0
2021-09-01 12:30:00,253.25,253.43,253.24,253.43,1902.0,244.5862,244.76,244.5765,244.76,1902.0
2021-09-01 12:35:00,253.47,253.64,253.31,253.33,3128.0,244.7987,244.9628,244.6441,244.6635,3128.0
2021-09-01 12:40:00,253.33,253.37,253.24,253.26,2200.0,244.6635,244.7021,244.5765,244.5958,2200.0
2021-09-01 12:45:00,253.31,253.39,253.31,253.39,2208.0,244.6441,244.7214,244.6441,244.7214,2208.0
2021-09-01 12:50:00,253.36,253.49,253.34,253.49,4587.0,244.6924,244.818,244.6731,244.818,4587.0
2021-09-01 12:55:00,253.54,253.91,253.53,253.91,3159.0,244.8663,245.2236,244.8566,245.2236,3159.0
2021-09-01 13:00:00,253.82,253.83,253.75,253.76,3379.0,245.1367,245.1463,245.0691,245.0787,3379.0
2021-09-01 13:05:00,253.81,253.91,253.77,253.84,4400.0,245.127,245.2236,245.0884,245.156,4400.0
2021-09-01 13:10:00,253.92,254.0,253.88,254.0,4392.0,245.2333,245.3105,245.1946,245.3105,4392.0
2021-09-01 13:15:00,254.03,254.09,253.92,253.97,5441.0,245.3395,245.3975,245.2333,245.2816,5441.0
2021-09-01 13:20:00,254.05,254.09,253.89,254.09,3600.0,245.3588,245.3975,245.2043,245.3975,3600.0
2021-09-01 13:25:00,254.06,254.17,254.04,254.06,3415.0,245.3685,245.4747,245.3492,245.3685,3415.0
2021-09-01 13:30:00,254.15,254.34,253.89,253.9,8155.0,245.4554,245.6389,245.2043,245.214,8155.0
2021-09-01 13:35:00,253.93,254.31,253.92,254.31,4166.0,245.2429,245.6099,245.2333,245.6099,4166.0
2021-09-01 13:40:00,254.36,254.44,254.2,254.27,4360.0,245.6582,245.7355,245.5037,245.5713,4360.0
2021-09-01 13:45:00,254.28,254.28,254.17,254.28,1858.0,245.581,245.581,245.4747,245.581,1858.0
2021-09-01 13:50:00,254.27,254.48,254.27,254.45,3176.0,245.5713,245.7741,245.5713,245.7451,3176.0
2021-09-01 13:55:00,254.45,254.6,254.45,254.6,2546.0,245.7451,245.89,245.7451,245.89,2546.0
2021-09-01 14:00:00,254.6,254.67,254.56,254.6,3242.0,245.89,245.9576,245.8514,245.89,3242.0
2021-09-01 14:05:00,254.61,254.68,254.6,254.6,3446.0,245.8997,245.9673,245.89,245.89,3446.0
2021-09-01 14:10:00,254.62,254.62,254.32,254.32,3635.0,245.9093,245.9093,245.6196,245.6196,3635.0
2021-09-01 14:15:00,254.37,254.45,254.28,254.45,3513.0,245.6679,245.7451,245.581,245.7451,3513.0
2021-09-01 14:20:00,254.38,254.55,254.37,254.41,2901.0,245.6775,245.8417,245.6679,245.7065,2901.0
2021-09-01 14:25:00,254.4,254.53,254.4,254.51,2494.0,245.6968,245.8224,245.6968,245.8031,2494.0
2021-09-01 14:30:00,254.51,254.9,254.47,254.9,3802.0,245.8031,246.1797,245.7645,246.1797,3802.0
2021-09-01 14:35:00,254.93,254.99,254.84,254.95,4468.0,246.2087,246.2667,246.1218,246.228,4468.0
2021-09-01 14:40:00,254.94,255.0,254.74,254.83,3636.0,246.2184,246.2763,246.0252,246.1121,3636.0
2021-09-01 14:45:00,254.83,254.83,254.36,254.5,5456.0,246.1121,246.1121,245.6582,245.7934,5456.0
2021-09-01 14:50:00,254.51,254.51,254.15,254.27,3479.0,245.8031,245.8031,245.4554,245.5713,3479.0
2021-09-01 14:55:00,254.29,254.36,254.2,254.36,4146.0,245.5906,245.6582,245.5037,245.6582,4146.0
2021-09-01 15:00:00,254.38,254.38,254.01,254.07,5869.0,245.6775,245.6775,245.3202,245.3781,5869.0
2021-09-01 15:05:00,254.13,254.15,254.01,254.09,4013.0,245.4361,245.4554,245.3202,245.3975,4013.0
2021-09-01 15:10:00,254.12,254.17,253.97,254.05,5105.0,245.4264,245.4747,245.2816,245.3588,5105.0
2021-09-01 15:15:00,254.02,254.19,253.97,254.1,5972.0,245.3298,245.494,245.2816,245.4071,5972.0
2021-09-01 15:20:00,254.08,254.14,254.04,254.04,4745.0,245.3878,245.4457,245.3492,245.3492,4745.0
2021-09-01 15:25:00,254.04,254.06,253.66,253.66,7036.0,245.3492,245.3685,244.9822,244.9822,7036.0
2021-09-01 15:30:00,253.68,253.68,253.15,253.16,13122.0,245.0015,245.0015,244.4896,244.4993,13122.0
2021-09-01 15:35:00,253.2,253.26,253.03,253.17,13489.0,244.5379,244.5958,244.3737,244.5089,13489.0
2021-09-01 15:40:00,253.19,253.22,252.78,253.21,17191.0,244.5282,244.5572,244.1323,244.5476,17191.0
2021-09-01 15:45:00,253.2,253.31,253.08,253.13,25463.0,244.5379,244.6441,244.422,244.4703,25463.0
2021-09-01 15:50:00,253.07,253.23,252.85,253.09,16243.0,244.4123,244.5669,244.1999,244.4317,16243.0
2021-09-01 15:55:00,253.09,253.22,252.56,252.7,60442.0,244.4317,244.5572,243.9198,244.055,60442.0
2021-09-02 09:30:00,253.42,254.32,253.42,253.64,9496.0,244.7504,245.6196,244.7504,244.9628,9496.0
2021-09-02 09:35:00,253.83,254.34,253.68,254.0,7902.0,245.1463,245.6389,245.0015,245.3105,7902.0
2021-09-02 09:40:00,254.14,254.51,254.05,254.43,7850.0,245.4457,245.8031,245.3588,245.7258,7850.0
2021-09-02 09:45:00,254.34,254.68,254.21,254.38,5016.0,245.6389,245.9673,245.5133,245.6775,5016.0
2021-09-02 09:50:00,254.51,254.51,254.17,254.48,4891.0,245.8031,245.8031,245.4747,245.7741,4891.0
2021-09-02 09:55:00,254.49,254.88,254.26,254.63,9777.0,245.7838,246.1604,245.5616,245.919,9777.0
2021-09-02 10:00:00,254.62,254.62,254.17,254.18,4335.0,245.9093,245.9093,245.4747,245.4844,4335.0
2021-09-02 10:05:00,254.19,254.28,254.06,254.18,7004.0,245.494,245.581,245.3685,245.4844,7004.0
2021-09-02 10:10:00,254.16,254.18,253.66,253.74,2950.0,245.4651,245.4844,244.9822,245.0594,2950.0
2021-09-02 10:15:00,253.76,254.0,253.41,254.0,4849.0,245.0787,245.3105,244.7407,245.3105,4849.0
2021-09-02 10:20:00,253.95,254.5,253.95,254.3,5646.0,245.2622,245.7934,245.2622,245.6003,5646.0
2021-09-02 10:25:00,254.3,254.5,253.96,254.41,5667.0,245.6003,245.7934,245.2719,245.7065,5667.0
2021-09-02 10:30:00,254.4,254.5,254.23,254.24,5740.0,245.6968,245.7934,245.5327,245.5423,5740.0
2021-09-02 10:35:00,254.24,254.24,253.86,253.99,6708.0,245.5423,245.5423,245.1753,245.3009,6708.0
2021-09-02 10:40:00,254.06,254.4,254.06,254.39,5056.0,245.3685,245.6968,245.3685,245.6872,5056.0
2021-09-02 10:45:00,254.45,254.45,254.01,254.03,7951.0,245.7451,245.7451,245.3202,245.3395,7951.0
2021-09-02 10:50:00,254.1,254.23,254.02,254.12,4831.0,245.4071,245.5327,245.3298,245.4264,4831.0
2021-09-02 10:55:00,254.19,254.19,253.95,254.03,3576.0,245.494,245.494,245.2622,245.3395,3576.0
2021-09-02 11:00:00,254.12,254.26,254.07,254.23,4045.0,245.4264,245.5616,245.3781,245.5327,4045.0
2021-09-02 11:05:00,254.13,254.47,254.13,254.39,3984.0,245.4361,245.7645,245.4361,245.6872,3984.0
2021-09-02 11:10:00,254.35,254.5,254.34,254.4,5453.0,245.6486,245.7934,245.6389,245.6968,5453.0
2021-09-02 11:15:00,254.38,254.53,254.29,254.4,5938.0,245.6775,245.8224,245.5906,245.6968,5938.0
2021-09-02 11:20:00,254.41,254.42,254.07,254.07,4771.0,245.7065,245.7162,245.3781,245.3781,4771.0
2021-09-02 11:25:00,254.01,254.06,253.86,253.93,4796.0,245.3202,245.3685,245.1753,245.2429,4796.0
2021-09-02 11:30:00,253.77,253.82,253.58,253.73,3466.0,245.0884,245.1367,244.9049,245.0498,3466.0
2021-09-02 11:35:00,253.73,253.82,253.47,253.72,7515.0,245.0498,245.1367,244.7987,245.0401,7515.0
2021-09-02 11:40:00,253.82,254.05,253.76,253.86,3408.0,245.1367,245.3588,245.0787,245.1753,3408.0
2021-09-02 11:45:00,253.88,253.99,253.73,253.74,2600.0,245.1946,245.3009,245.0498,245.0594,2600.0
2021-09-02 11:50:00,253.79,253.91,253.77,253.8,3317.0,245.1077,245.2236,245.0884,245.1174,3317.0
2021-09-02 11:55:00,253.87,254.02,253.79,253.86,3909.0,245.185,245.3298,245.1077,245.1753,3909.0
2021-09-02 12:00:00,253.83,253.83,253.63,253.66,3312.0,245.1463,245.1463,244.9532,244.9822,3312.0
2021-09-02 12:05:00,253.73,253.75,253.48,253.5,4180.0,245.0498,245.0691,244.8083,244.8276,4180.0
2021-09-02 12:10:00,253.44,253.67,253.32,253.67,4134.0,244.7697,244.9918,244.6538,244.9918,4134.0
2021-09-02 12:15:00,253.72,253.93,253.68,253.89,4739.0,245.0401,245.2429,245.0015,245.2043,4739.0
2021-09-02 12:20:00,253.88,253.88,253.76,253.82,3101.0,245.1946,245.1946,245.0787,245.1367,3101.0
2021-09-02 12:25:00,253.85,253.86,253.55,253.68,4799.0,245.1657,245.1753,244.8759,245.0015,4799.0
2021-09-02 12:30:00,253.73,253.79,253.65,253.78,3436.0,245.0498,245.1077,244.9725,245.0981,3436.0
2021-09-02 12:35:00,253.76,253.85,253.7,253.84,3010.0,245.0787,245.1657,245.0208,245.156,3010.0
2021-09-02 12:40:00,253.86,253.86,253.75,253.75,2791.0,245.1753,245.1753,245.0691,245.0691,2791.0
2021-09-02 12:45:00,253.73,253.73,253.56,253.63,2078.0,245.0498,245.0498,244.8856,244.9532,2078.0
2021-09-02 12:50:00,253.61,253.68,253.54,253.68,3677.0,244.9339,245.0015,244.8663,245.0015,3677.0
2021-09-02 12:55:00,253.71,253.84,253.64,253.64,2641.0,245.0305,245.156,244.9628,244.9628,2641.0
2021-09-02 13:00:00,253.7,253.72,253.59,253.67,2511.0,245.0208,245.0401,244.9146,244.9918,2511.0
2021-09-02 13:05:00,253.71,253.74,253.59,253.59,3100.0,245.0305,245.0594,244.9146,244.9146,3100.0
2021-09-02 13:10:00,253.57,253.59,253.54,253.54,1931.0,244.8952,244.9146,244.8663,244.8663,1931.0
2021-09-02 13:15:00,253.58,253.73,253.54,253.64,5312.0,244.9049,245.0498,244.8663,244.9628,5312.0
2021-09-02 13:20:00,253.6,253.69,253.53,253.69,3481.0,244.9242,245.0111,244.8566,245.0111,3481.0
2021-09-02 13:25:00,253.69,253.69,253.38,253.43,2100.0,245.0111,245.0111,244.7117,244.76,2100.0
2021-09-02 13:30:00,253.52,253.65,253.52,253.54,2917.0,244.847,244.9725,244.847,244.8663,2917.0
2021-09-02 13:35:00,253.49,253.61,253.49,253.59,5429.0,244.818,244.9339,244.818,244.9146,5429.0
2021-09-02 13:40:00,253.56,253.57,253.22,253.22,2363.0,244.8856,244.8952,244.5572,244.5572,2363.0
2021-09-02 13:45:00,253.32,253.44,253.3,253.44,1701.0,244.6538,244.7697,244.6345,244.7697,1701.0
2021-09-02 13:50:00,253.44,253.44,253.23,253.25,3004.0,244.7697,244.7697,244.5669,244.5862,3004.0
2021-09-02 13:55:00,253.21,253.42,253.2,253.38,2911.0,244.5476,244.7504,244.5379,244.7117,2911.0
2021-09-02 14:00:00,253.24,253.34,253.24,253.3,2674.0,244.5765,244.6731,244.5765,244.6345,2674.0
2021-09-02 14:05:00,253.3,253.53,253.3,253.53,3282.0,244.6345,244.8566,244.6345,244.8566,3282.0
2021-09-02 14:10:00,253.51,253.68,253.36,253.66,3710.0,244.8373,245.0015,244.6924,244.9822,3710.0
2021-09-02 14:15:00,253.66,253.95,253.66,253.8,4434.0,244.9822,245.2622,244.9822,245.1174,4434.0
2021-09-02 14:20:00,253.84,253.86,253.76,253.77,3705.0,245.156,245.1753,245.0787,245.0884,3705.0
2021-09-02 14:25:00,253.76,253.81,253.57,253.6,3444.0,245.0787,245.127,244.8952,244.9242,3444.0
2021-09-02 14:30:00,253.63,253.73,253.6,253.63,5143.0,244.9532,245.0498,244.9242,244.9532,5143.0
2021-09-02 14:35:00,253.57,253.6,253.5,253.56,4403.0,244.8952,244.9242,244.8276,244.8856,4403.0
2021-09-02 14:40:00,253.59,253.72,253.5,253.7,3063.0,244.9146,245.0401,244.8276,245.0208,3063.0
2021-09-02 14:45:00,253.72,253.77,253.65,253.67,4050.0,245.0401,245.0884,244.9725,244.9918,4050.0
2021-09-02 14:50:00,253.67,253.73,253.45,253.51,4432.0,244.9918,245.0498,244.7793,244.8373,4432.0
2021-09-02 14:55:00,253.51,253.96,253.51,253.9,3326.0,244.8373,245.2719,244.8373,245.214,3326.0
2021-09-02 15:00:00,253.98,254.11,253.98,253.98,8555.0,245.2912,245.4168,245.2912,245.2912,8555.0
2021-09-02 15:05:00,254.05,254.06,253.85,253.98,12768.0,245.3588,245.3685,245.1657,245.2912,12768.0
2021-09-02 15:10:00,253.92,254.08,253.84,254.04,5678.0,245.2333,245.3878,245.156,245.3492,5678.0
2021-09-02 15:15:00,254.03,254.11,253.87,254.0,6712.0,245.3395,245.4168,245.185,245.3105,6712.0
2021-09-02 15:20:00,253.94,254.01,253.62,253.67,3880.0,245.2526,245.3202,244.9435,244.9918,3880.0
2021-09-02 15:25:00,253.73,253.78,253.61,253.68,4400.0,245.0498,245.0981,244.9339,245.0015,4400.0
2021-09-02 15:30:00,253.7,253.7,253.46,253.5,6425.0,245.0208,245.0208,244.789,244.8276,6425.0
2021-09-02 15:35:00,253.52,253.66,253.48,253.55,10000.0,244.847,244.9822,244.8083,244.8759,10000.0
2021-09-02 15:40:00,253.53,253.54,253.27,253.31,4882.0,244.8566,244.8663,244.6055,244.6441,4882.0
2021-09-02 15:45:00,253.36,253.43,253.0,253.04,5989.0,244.6924,244.76,244.3447,244.3834,5989.0
2021-09-02 15:50:00,252.98,253.59,252.98,253.32,11985.0,244.3254,244.9146,244.3254,244.6538,11985.0
2021-09-02 15:55:00,253.34,253.58,253.18,253.29,39388.0,244.6731,244.9049,244.5186,244.6248,39388.0
2021-09-03 09:30:00,252.3,253.06,251.68,251.83,9554.0,243.6687,244.4027,243.0699,243.2148,9554.0
2021-09-03 09:35:00,252.04,252.39,251.85,252.36,6455.0,243.4176,243.7556,243.2341,243.7266,6455.0
2021-09-03 09:40:00,252.36,252.76,252.33,252.75,3057.0,243.7266,244.113,243.6977,244.1033,3057.0
2021-09-03 09:45:00,252.69,252.96,252.53,252.9,6333.0,244.0453,244.3061,243.8908,244.2482,6333.0
2021-09-03 09:50:00,252.75,252.75,252.22,252.67,5196.0,244.1033,244.1033,243.5914,244.026,5196.0
2021-09-03 09:55:00,252.68,252.89,251.64,251.64,5051.0,244.0357,244.2385,243.0313,243.0313,5051.0
2021-09-03 10:00:00,251.46,251.58,251.09,251.44,8506.0,242.8574,242.9733,242.5001,242.8381,8506.0
2021-09-03 10:05:00,251.59,251.6,251.4,251.55,3503.0,242.983,242.9926,242.7995,242.9443,3503.0
2021-09-03 10:10:00,251.68,252.47,251.68,252.46,6190.0,243.0699,243.8329,243.0699,243.8232,6190.0
2021-09-03 10:15:00,252.46,252.88,252.46,252.7,3586.0,243.8232,244.2288,243.8232,244.055,3586.0
2021-09-03 10:20:00,252.7,252.77,252.42,252.48,2568.0,244.055,244.1226,243.7846,243.8425,2568.0
2021-09-03 10:25:00,252.49,252.56,252.44,252.47,2718.0,243.8522,243.9198,243.8039,243.8329,2718.0
2021-09-03 10:30:00,252.31,252.58,252.31,252.38,2152.0,243.6783,243.9391,243.6783,243.746,2152.0
2021-09-03 10:35:00,252.52,252.69,252.28,252.31,6317.0,243.8812,244.0453,243.6494,243.6783,6317.0
2021-09-03 10:40:00,252.28,252.76,252.21,252.75,4166.0,243.6494,244.113,243.5818,244.1033,4166.0
2021-09-03 10:45:00,252.68,252.83,252.58,252.77,5079.0,244.0357,244.1806,243.9391,244.1226,5079.0
2021-09-03 10:50:00,252.77,252.82,252.41,252.44,7300.0,244.1226,244.1709,243.7749,243.8039,7300.0
2021-09-03 10:55:00,252.52,253.04,252.52,252.82,8750.0,243.8812,244.3834,243.8812,244.1709,8750.0
2021-09-03 11:00:00,252.82,252.99,252.8,252.99,4247.0,244.1709,244.3351,244.1516,244.3351,4247.0
2021-09-03 11:05:00,252.99,253.25,252.81,253.16,3848.0,244.3351,244.5862,244.1612,244.4993,3848.0
2021-09-03 11:10:00,253.07,253.23,253.06,253.17,5244.0,244.4123,244.5669,244.4027,244.5089,5244.0
2021-09-03 11:15:00,253.09,253.3,252.97,253.27,5397.0,244.4317,244.6345,244.3158,244.6055,5397.0
2021-09-03 11:20:00,253.23,253.27,253.0,253.15,3797.0,244.5669,244.6055,244.3447,244.4896,3797.0
2021-09-03 11:25:00,253.21,253.29,252.87,252.87,8131.0,244.5476,244.6248,244.2192,244.2192,8131.0
2021-09-03 11:30:00,253.06,253.12,252.68,252.71,3724.0,244.4027,244.4606,244.0357,244.0647,3724.0
2021-09-03 11:35:00,252.68,252.82,252.53,252.71,2210.0,244.0357,244.1709,243.8908,244.0647,2210.0
2021-09-03 11:40:00,252.67,252.71,252.39,252.39,1843.0,244.026,244.0647,243.7556,243.7556,1843.0
2021-09-03 11:45:00,252.56,252.79,252.51,252.77,2329.0,243.9198,244.1419,243.8715,244.1226,2329.0
2021-09-03 11:50:00,252.79,253.11,252.79,252.98,2081.0,244.1419,244.451,244.1419,244.3254,2081.0
2021-09-03 11:55:00,252.98,253.02,252.77,252.99,3235.0,244.3254,244.3641,244.1226,244.3351,3235.0
2021-09-03 12:00:00,252.9,253.05,252.77,253.0,3120.0,244.2482,244.393,244.1226,244.3447,3120.0
2021-09-03 12:05:00,252.95,253.28,252.95,253.28,3849.0,244.2965,244.6152,244.2965,244.6152,3849.0
2021-09-03 12:10:00,253.2,253.4,253.17,253.34,2726.0,244.5379,244.7311,244.5089,244.6731,2726.0
2021-09-03 12:15:00,253.34,253.34,253.21,253.21,3238.0,244.6731,244.6731,244.5476,244.5476,3238.0
2021-09-03 12:20:00,253.21,253.26,253.12,253.2,6095.0,244.5476,244.5958,244.4606,244.5379,6095.0
2021-09-03 12:25:00,253.2,253.3,253.08,253.29,3660.0,244.5379,244.6345,244.422,244.6248,3660.0
2021-09-03 12:30:00,253.3,253.3,253.13,253.2,1500.0,244.6345,244.6345,244.4703,244.5379,1500.0
2021-09-03 12:35:00,253.24,253.24,252.89,252.9,3116.0,244.5765,244.5765,244.2385,244.2482,3116.0
2021-09-03 12:40:00,252.96,253.07,252.82,253.01,2920.0,244.3061,244.4123,244.1709,244.3544,2920.0
2021-09-03 12:45:00,252.84,253.02,252.82,252.99,2465.0,244.1902,244.3641,244.1709,244.3351,2465.0
2021-09-03 12:50:00,252.99,253.31,252.99,253.21,4790.0,244.3351,244.6441,244.3351,244.5476,4790.0
2021-09-03 12:55:00,253.24,253.3,253.11,253.3,2727.0,244.5765,244.6345,244.451,244.6345,2727.0
2021-09-03 13:00:00,253.26,253.6,253.26,253.55,2763.0,244.5958,244.9242,244.5958,244.8759,2763.0
2021-09-03 13:05:00,253.6,253.6,253.36,253.43,2800.0,244.9242,244.9242,244.6924,244.76,2800.0
2021-09-03 13:10:00,253.5,253.65,253.44,253.6,2091.0,244.8276,244.9725,244.7697,244.9242,2091.0
2021-09-03 13:15:00,253.59,253.66,253.53,253.66,3766.0,244.9146,244.9822,244.8566,244.9822,3766.0
2021-09-03 13:20:00,253.66,253.76,253.58,253.74,1890.0,244.9822,245.0787,244.9049,245.0594,1890.0
2021-09-03 13:25:00,253.76,253.94,253.73,253.94,1957.0,245.0787,245.2526,245.0498,245.2526,1957.0
2021-09-03 13:30:00,253.94,254.04,253.93,253.95,1573.0,245.2526,245.3492,245.2429,245.2622,1573.0
2021-09-03 13:35:00,253.94,254.1,253.94,254.1,1406.0,245.2526,245.4071,245.2526,245.4071,1406.0
2021-09-03 13:40:00,254.09,254.09,253.97,254.0,1200.0,245.3975,245.3975,245.2816,245.3105,1200.0
2021-09-03 13:45:00,254.02,254.02,253.88,253.88,1443.0,245.3298,245.3298,245.1946,245.1946,1443.0
2021-09-03 13:50:00,253.78,253.95,253.78,253.83,1996.0,245.0981,245.2622,245.0981,245.1463,1996.0
2021-09-03 13:55:00,253.8,253.83,253.66,253.83,3539.0,245.1174,245.1463,244.9822,245.1463,3539.0
2021-09-03 14:00:00,253.74,253.74,253.56,253.61,1752.0,245.0594,245.0594,244.8856,244.9339,1752.0
2021-09-03 14:05:00,253.61,253.65,253.6,253.6,1281.0,244.9339,244.9725,244.9242,244.9242,1281.0
2021-09-03 14:10:00,253.67,253.82,253.66,253.82,3281.0,244.9918,245.1367,244.9822,245.1367,3281.0
2021-09-03 14:15:00,253.89,253.89,253.74,253.76,1899.0,245.2043,245.2043,245.0594,245.0787,1899.0
2021-09-03 14:20:00,253.75,253.76,253.59,253.59,1407.0,245.0691,245.0787,244.9146,244.9146,1407.0
2021-09-03 14:25:00,253.65,253.69,253.64,253.64,1503.0,244.9725,245.0111,244.9628,244.9628,1503.0
2021-09-03 14:30:00,253.75,253.84,253.69,253.73,3117.0,245.0691,245.156,245.0111,245.0498,3117.0
2021-09-03 14:35:00,253.75,253.75,253.42,253.42,1639.0,245.0691,245.0691,244.7504,244.7504,1639.0
2021-09-03 14:40:00,253.42,253.58,253.35,253.54,1685.0,244.7504,244.9049,244.6828,244.8663,1685.0
2021-09-03 14:45:00,253.44,253.57,253.34,253.35,2377.0,244.7697,244.8952,244.6731,244.6828,2377.0
2021-09-03 14:50:00,253.45,253.46,253.29,253.33,1583.0,244.7793,244.789,244.6248,244.6635,1583.0
2021-09-03 14:55:00,253.27,253.37,253.27,253.33,1600.0,244.6055,244.7021,244.6055,244.6635,1600.0
2021-09-03 15:00:00,253.32,253.34,253.11,253.19,3054.0,244.6538,244.6731,244.451,244.5282,3054.0
2021-09-03 15:05:00,253.09,253.12,252.82,252.92,3685.0,244.4317,244.4606,244.1709,244.2675,3685.0
2021-09-03 15:10:00,252.86,253.07,252.85,252.94,2550.0,244.2095,244.4123,244.1999,244.2868,2550.0
2021-09-03 15:15:00,252.97,253.16,252.86,253.03,3796.0,244.3158,244.4993,244.2095,244.3737,3796.0
2021-09-03 15:20:00,253.02,253.29,252.98,253.22,2806.0,244.3641,244.6248,244.3254,244.5572,2806.0
2021-09-03 15:25:00,253.25,253.25,253.11,253.24,2715.0,244.5862,244.5862,244.451,244.5765,2715.0
2021-09-03 15:30:00,253.25,253.38,253.08,253.38,4443.0,244.5862,244.7117,244.422,244.7117,4443.0
2021-09-03 15:35:00,253.42,253.49,253.32,253.32,4815.0,244.7504,244.818,244.6538,244.6538,4815.0
2021-09-03 15:40:00,253.19,253.25,253.06,253.07,3961.0,244.5282,244.5862,244.4027,244.4123,3961.0
2021-09-03 15:45:00,253.03,253.3,253.01,253.17,5806.0,244.3737,244.6345,244.3544,244.5089,5806.0
2021-09-03 15:50:00,253.17,253.4,253.17,253.18,9833.0,244.5089,244.7311,244.5089,244.5186,9833.0
2021-09-03 15:55:00,253.24,253.27,252.88,253.05,32290.0,244.5765,244.6055,244.2288,244.393,32290.0
2021-09-07 09:30:00,250.96,251.56,250.0,250.94,33292.0,242.3745,242.954,241.4474,242.3552,33292.0
2021-09-07 09:35:00,250.97,250.98,249.6,249.73,7478.0,242.3842,242.3938,241.0611,241.1866,7478.0
2021-09-07 09:40:00,249.81,249.88,249.29,249.82,7321.0,241.2639,241.3315,240.7617,241.2735,7321.0
2021-09-07 09:45:00,249.68,249.69,248.43,248.71,35821.0,241.1383,241.148,239.9311,240.2015,35821.0
2021-09-07 09:50:00,248.71,249.18,248.4,249.09,15132.0,240.2015,240.6554,239.9021,240.5685,15132.0
2021-09-07 09:55:00,249.09,250.09,249.08,249.54,12064.0,240.5685,241.5343,240.5588,241.0031,12064.0
2021-09-07 10:00:00,249.54,249.79,249.26,249.38,11359.0,241.0031,241.2446,240.7327,240.8486,11359.0
2021-09-07 10:05:00,249.5,250.14,249.25,249.25,37690.0,240.9645,241.5826,240.723,240.723,37690.0
2021-09-07 10:10:00,249.17,249.5,248.87,249.34,12023.0,240.6458,240.9645,240.356,240.81,12023.0
2021-09-07 10:15:00,249.25,250.09,249.2,249.94,10187.0,240.723,241.5343,240.6747,241.3894,10187.0
2021-09-07 10:20:00,249.86,250.47,249.8,250.01,9678.0,241.3122,241.9013,241.2542,241.457,9678.0
2021-09-07 10:25:00,250.14,250.52,249.87,249.9,8571.0,241.5826,241.9496,241.3218,241.3508,8571.0
2021-09-07 10:30:00,249.86,250.46,249.78,250.25,13392.0,241.3122,241.8916,241.2349,241.6888,13392.0
2021-09-07 10:35:00,250.25,250.64,250.07,250.39,21897.0,241.6888,242.0655,241.515,241.824,21897.0
2021-09-07 10:40:00,250.36,250.52,250.22,250.52,10150.0,241.7951,241.9496,241.6598,241.9496,10150.0
2021-09-07 10:45:00,250.6,250.71,250.37,250.44,8707.0,242.0268,242.1331,241.8047,241.8723,8707.0
2021-09-07 10:50:00,250.32,250.33,249.79,249.79,8063.0,241.7564,241.7661,241.2446,241.2446,8063.0
2021-09-07 10:55:00,249.83,250.0,249.69,249.69,8450.0,241.2832,241.4474,241.148,241.148,8450.0
2021-09-07 11:00:00,249.63,249.76,249.5,249.58,12299.0,241.09,241.2156,240.9645,241.0417,12299.0
2021-09-07 11:05:00,249.58,249.78,249.54,249.56,5859.0,241.0417,241.2349,241.0031,241.0224,5859.0
2021-09-07 11:10:00,249.56,249.74,249.41,249.7,10322.0,241.0224,241.1963,240.8776,241.1576,10322.0
2021-09-07 11:15:00,249.77,250.07,249.71,249.94,7638.0,241.2252,241.515,241.1673,241.3894,7638.0
2021-09-07 11:20:00,249.95,249.95,249.74,249.74,4200.0,241.3991,241.3991,241.1963,241.1963,4200.0
2021-09-07 11:25:00,249.72,250.09,249.72,250.09,21574.0,241.177,241.5343,241.177,241.5343,21574.0
2021-09-07 11:30:00,250.16,250.51,250.16,250.47,5470.0,241.6019,241.9399,241.6019,241.9013,5470.0
2021-09-07 11:35:00,250.52,250.69,250.47,250.49,11965.0,241.9496,242.1138,241.9013,241.9206,11965.0
2021-09-07 11:40:00,250.52,250.84,250.38,250.82,8278.0,241.9496,242.2586,241.8144,242.2393,8278.0
2021-09-07 11:45:00,250.85,250.93,250.71,250.76,6778.0,242.2683,242.3456,242.1331,242.1814,6778.0
2021-09-07 11:50:00,250.76,250.8,250.52,250.53,5617.0,242.1814,242.22,241.9496,241.9592,5617.0
2021-09-07 11:55:00,250.47,250.49,250.31,250.44,5622.0,241.9013,241.9206,241.7468,241.8723,5622.0
2021-09-07 12:00:00,250.43,250.8,250.34,250.65,10099.0,241.8627,242.22,241.7757,242.0751,10099.0
2021-09-07 12:05:00,250.6,250.89,250.6,250.78,5255.0,242.0268,242.3069,242.0268,242.2007,5255.0
2021-09-07 12:10:00,250.78,250.83,250.6,250.6,4633.0,242.2007,242.249,242.0268,242.0268,4633.0
2021-09-07 12:15:00,250.56,250.56,250.07,250.07,5297.0,241.9882,241.9882,241.515,241.515,5297.0
2021-09-07 12:20:00,250.03,250.24,249.94,250.22,44823.0,241.4763,241.6792,241.3894,241.6598,44823.0
2021-09-07 12:25:00,250.31,250.37,249.96,249.96,5235.0,241.7468,241.8047,241.4087,241.4087,5235.0
2021-09-07 12:30:00,249.99,250.03,249.82,249.93,7383.0,241.4377,241.4763,241.2735,241.3798,7383.0
2021-09-07 12:35:00,249.97,250.06,249.62,249.68,4021.0,241.4184,241.5053,241.0804,241.1383,4021.0
2021-09-07 12:40:00,249.68,249.88,249.62,249.86,6029.0,241.1383,241.3315,241.0804,241.3122,6029.0
2021-09-07 12:45:00,249.86,250.44,249.83,250.37,10105.0,241.3122,241.8723,241.2832,241.8047,10105.0
2021-09-07 12:50:00,250.38,250.91,250.37,250.84,13337.0,241.8144,242.3262,241.8047,242.2586,13337.0
2021-09-07 12:55:00,250.84,251.2,250.71,251.2,7202.0,242.2586,242.6063,242.1331,242.6063,7202.0
2021-09-07 13:00:00,251.13,251.5,251.13,251.23,7565.0,242.5387,242.8961,242.5387,242.6353,7565.0
2021-09-07 13:05:00,251.18,251.38,251.15,251.28,7188.0,242.587,242.7802,242.558,242.6836,7188.0
2021-09-07 13:10:00,251.3,251.31,251.15,251.3,7533.0,242.7029,242.7126,242.558,242.7029,7533.0
2021-09-07 13:15:00,251.28,251.31,251.0,251.03,6200.0,242.6836,242.7126,242.4132,242.4421,6200.0
2021-09-07 13:20:00,251.07,251.11,250.88,251.04,23621.0,242.4808,242.5194,242.2973,242.4518,23621.0
2021-09-07 13:25:00,251.07,251.24,250.97,251.1,26866.0,242.4808,242.645,242.3842,242.5097,26866.0
2021-09-07 13:30:00,251.14,251.56,251.06,251.17,45682.0,242.5484,242.954,242.4711,242.5773,45682.0
2021-09-07 13:35:00,251.17,251.17,250.85,251.12,8477.0,242.5773,242.5773,242.2683,242.5291,8477.0
2021-09-07 13:40:00,251.07,251.2,251.02,251.16,7727.0,242.4808,242.6063,242.4325,242.5677,7727.0
2021-09-07 13:45:00,251.18,251.69,251.17,251.55,10076.0,242.587,243.0796,242.5773,242.9443,10076.0
2021-09-07 13:50:00,251.49,251.91,251.49,251.8,20728.0,242.8864,243.292,242.8864,243.1858,20728.0
2021-09-07 13:55:00,251.8,251.81,251.6,251.65,7394.0,243.1858,243.1955,242.9926,243.0409,7394.0
2021-09-07 14:00:00,251.64,252.07,251.64,252.02,8510.0,243.0313,243.4466,243.0313,243.3983,8510.0
2021-09-07 14:05:00,252.0,252.12,251.82,252.04,10500.0,243.379,243.4948,243.2051,243.4176,10500.0
2021-09-07 14:10:00,252.02,252.22,252.01,252.21,5107.0,243.3983,243.5914,243.3886,243.5818,5107.0
2021-09-07 14:15:00,252.21,252.56,252.21,252.48,10682.0,243.5818,243.9198,243.5818,243.8425,10682.0
2021-09-07 14:20:00,252.55,252.66,252.45,252.51,9102.0,243.9101,244.0164,243.8136,243.8715,9102.0
2021-09-07 14:25:00,252.55,252.56,252.38,252.41,5628.0,243.9101,243.9198,243.746,243.7749,5628.0
2021-09-07 14:30:00,252.4,252.45,252.27,252.34,10370.0,243.7653,243.8136,243.6397,243.7073,10370.0
2021-09-07 14:35:00,252.34,252.41,252.12,252.34,7763.0,243.7073,243.7749,243.4948,243.7073,7763.0
2021-09-07 14:40:00,252.35,252.42,251.92,251.97,12246.0,243.717,243.7846,243.3017,243.35,12246.0
2021-09-07 14:45:00,252.01,252.43,252.01,252.4,4644.0,243.3886,243.7942,243.3886,243.7653,4644.0
2021-09-07 14:50:00,252.34,252.73,252.27,252.7,15398.0,243.7073,244.084,243.6397,244.055,15398.0
2021-09-07 14:55:00,252.73,252.96,252.71,252.74,29477.0,244.084,244.3061,244.0647,244.0936,29477.0
2021-09-07 15:00:00,252.72,252.86,252.68,252.86,11114.0,244.0743,244.2095,244.0357,244.2095,11114.0
2021-09-07 15:05:00,252.92,253.26,252.83,253.13,9632.0,244.2675,244.5958,244.1806,244.4703,9632.0
2021-09-07 15:10:00,253.12,253.21,253.0,253.06,7705.0,244.4606,244.5476,244.3447,244.4027,7705.0
2021-09-07 15:15:00,253.05,253.09,252.82,252.97,4922.0,244.393,244.4317,244.1709,244.3158,4922.0
2021-09-07 15:20:00,253.01,253.1,252.86,252.86,15833.0,244.3544,244.4413,244.2095,244.2095,15833.0
2021-09-07 15:25:00,252.83,252.83,252.36,252.36,5562.0,244.1806,244.1806,243.7266,243.7266,5562.0
2021-09-07 15:30:00,252.37,252.47,252.28,252.36,10126.0,243.7363,243.8329,243.6494,243.7266,10126.0
2021-09-07 15:35:00,252.36,252.4,251.99,252.13,8454.0,243.7266,243.7653,243.3693,243.5045,8454.0
2021-09-07 15:40:00,252.13,252.2,251.91,252.16,59529.0,243.5045,243.5721,243.292,243.5335,59529.0
2021-09-07 15:45:00,252.13,252.23,251.87,251.91,14375.0,243.5045,243.6011,243.2534,243.292,14375.0
2021-09-07 15:50:00,251.92,251.99,251.77,251.77,17779.0,243.3017,243.3693,243.1568,243.1568,17779.0
2021-09-07 15:55:00,251.78,252.2,251.73,252.2,46294.0,243.1665,243.5721,243.1182,243.5721,46294.0
2021-09-08 09:30:00,251.38,252.84,249.71,249.71,21002.0,242.7802,244.1902,241.1673,241.1673,21002.0
2021-09-08 09:35:00,249.92,250.85,249.91,250.75,14334.0,241.3701,242.2683,241.3605,242.1717,14334.0
2021-09-08 09:40:00,251.0,251.0,249.97,250.05,23081.0,242.4132,242.4132,241.4184,241.4957,23081.0
2021-09-08 09:45:00,250.28,251.01,250.18,250.39,9142.0,241.7178,242.4228,241.6212,241.824,9142.0
2021-09-08 09:50:00,250.39,250.74,250.29,250.67,7861.0,241.824,242.1621,241.7275,242.0945,7861.0
2021-09-08 09:55:00,250.8,251.58,250.67,251.58,7648.0,242.22,242.9733,242.0945,242.9733,7648.0
2021-09-08 10:00:00,251.65,251.89,251.56,251.89,7457.0,243.0409,243.2727,242.954,243.2727,7457.0
2021-09-08 10:05:00,251.91,252.34,251.73,252.2,9050.0,243.292,243.7073,243.1182,243.5721,9050.0
2021-09-08 10:10:00,252.2,252.5,251.92,252.49,7086.0,243.5721,243.8618,243.3017,243.8522,7086.0
2021-09-08 10:15:00,252.57,253.01,252.4,252.96,7381.0,243.9295,244.3544,243.7653,244.3061,7381.0
2021-09-08 10:20:00,252.96,253.54,252.89,253.5,12971.0,244.3061,244.8663,244.2385,244.8276,12971.0
2021-09-08 10:25:00,253.42,253.73,253.27,253.59,9078.0,244.7504,245.0498,244.6055,244.9146,9078.0
2021-09-08 10:30:00,253.7,254.09,253.37,253.99,13261.0,245.0208,245.3975,244.7021,245.3009,13261.0
2021-09-08 10:35:00,253.91,253.96,253.46,253.49,8820.0,245.2236,245.2719,244.789,244.818,8820.0
2021-09-08 10:40:00,253.38,253.54,252.68,252.92,13547.0,244.7117,244.8663,244.0357,244.2675,13547.0
2021-09-08 10:45:00,252.92,253.19,252.7,253.15,29430.0,244.2675,244.5282,244.055,244.4896,29430.0
2021-09-08 10:50:00,253.2,253.23,252.99,253.16,6004.0,244.5379,244.5669,244.3351,244.4993,6004.0
2021-09-08 10:55:00,253.02,253.27,252.7,253.11,6518.0,244.3641,244.6055,244.055,244.451,6518.0
2021-09-08 11:00:00,253.11,253.68,253.05,253.52,7252.0,244.451,245.0015,244.393,244.847,7252.0
2021-09-08 11:05:00,253.45,253.48,253.03,253.24,9860.0,244.7793,244.8083,244.3737,244.5765,9860.0
2021-09-08 11:10:00,253.25,253.55,253.25,253.55,5161.0,244.5862,244.8759,244.5862,244.8759,5161.0
2021-09-08 11:15:00,253.6,253.7,253.28,253.54,5922.0,244.9242,245.0208,244.6152,244.8663,5922.0
2021-09-08 11:20:00,253.55,253.63,253.28,253.4,2874.0,244.8759,244.9532,244.6152,244.7311,2874.0
2021-09-08 11:25:00,253.4,253.81,253.4,253.68,3289.0,244.7311,245.127,244.7311,245.0015,3289.0
2021-09-08 11:30:00,253.71,254.11,253.62,254.06,5684.0,245.0305,245.4168,244.9435,245.3685,5684.0
2021-09-08 11:35:00,254.0,254.34,254.0,254.18,13779.0,245.3105,245.6389,245.3105,245.4844,13779.0
2021-09-08 11:40:00,253.98,254.16,253.85,253.85,3504.0,245.2912,245.4651,245.1657,245.1657,3504.0
2021-09-08 11:45:00,253.87,254.14,253.86,254.01,3943.0,245.185,245.4457,245.1753,245.3202,3943.0
2021-09-08 11:50:00,254.03,254.16,253.9,254.16,2529.0,245.3395,245.4651,245.214,245.4651,2529.0
2021-09-08 11:55:00,254.16,254.37,254.09,254.31,4094.0,245.4651,245.6679,245.3975,245.6099,4094.0
2021-09-08 12:00:00,254.33,255.18,254.26,255.03,14306.0,245.6292,246.4502,245.5616,246.3053,14306.0
2021-09-08 12:05:00,255.02,255.33,255.02,255.33,11220.0,246.2956,246.595,246.2956,246.595,11220.0
2021-09-08 12:10:00,255.24,255.59,255.03,255.59,7601.0,246.5081,246.8461,246.3053,246.8461,7601.0
2021-09-08 12:15:00,255.66,256.11,255.61,255.95,13821.0,246.9137,247.3483,246.8655,247.1938,13821.0
2021-09-08 12:20:00,255.99,256.0,255.65,255.84,14092.0,247.2325,247.2421,246.9041,247.0876,14092.0
2021-09-08 12:25:00,255.9,256.19,255.67,256.18,13191.0,247.1455,247.4256,246.9234,247.416,13191.0
2021-09-08 12:30:00,256.32,256.32,256.0,256.01,10467.0,247.5512,247.5512,247.2421,247.2518,10467.0
2021-09-08 12:35:00,256.01,256.12,255.97,256.08,9222.0,247.2518,247.358,247.2131,247.3194,9222.0
2021-09-08 12:40:00,256.12,256.32,256.08,256.28,5679.0,247.358,247.5512,247.3194,247.5125,5679.0
2021-09-08 12:45:00,256.28,256.34,256.18,256.34,4789.0,247.5125,247.5705,247.416,247.5705,4789.0
2021-09-08 12:50:00,256.28,256.43,256.23,256.42,3100.0,247.5125,247.6574,247.4642,247.6477,3100.0
2021-09-08 12:55:00,256.38,256.53,256.08,256.15,3216.0,247.6091,247.754,247.3194,247.387,3216.0
2021-09-08 13:00:00,256.19,256.26,255.74,255.74,4500.0,247.4256,247.4932,246.991,246.991,4500.0
2021-09-08 13:05:00,255.71,255.81,255.16,255.25,4598.0,246.962,247.0586,246.4308,246.5178,4598.0
2021-09-08 13:10:00,255.3,255.32,255.15,255.21,4180.0,246.5661,246.5854,246.4212,246.4791,4180.0
2021-09-08 13:15:00,255.23,255.41,255.23,255.3,4017.0,246.4985,246.6723,246.4985,246.5661,4017.0
2021-09-08 13:20:00,255.3,255.3,255.04,255.04,6094.0,246.5661,246.5661,246.315,246.315,6094.0
2021-09-08 13:25:00,255.03,255.09,254.82,254.88,7642.0,246.3053,246.3632,246.1025,246.1604,7642.0
2021-09-08 13:30:00,254.94,254.97,254.72,254.85,6927.0,246.2184,246.2473,246.0059,246.1315,6927.0
2021-09-08 13:35:00,254.82,254.82,254.43,254.43,5403.0,246.1025,246.1025,245.7258,245.7258,5403.0
2021-09-08 13:40:00,254.45,254.47,254.08,254.08,4206.0,245.7451,245.7645,245.3878,245.3878,4206.0
2021-09-08 13:45:00,254.14,254.69,253.95,254.57,14229.0,245.4457,245.9769,245.2622,245.861,14229.0
2021-09-08 13:50:00,254.6,254.6,254.36,254.4,3516.0,245.89,245.89,245.6582,245.6968,3516.0
2021-09-08 13:55:00,254.5,254.55,254.31,254.38,6124.0,245.7934,245.8417,245.6099,245.6775,6124.0
2021-09-08 14:00:00,254.4,254.7,254.38,254.54,3757.0,245.6968,245.9866,245.6775,245.8321,3757.0
2021-09-08 14:05:00,254.59,254.66,254.37,254.59,12033.0,245.8803,245.948,245.6679,245.8803,12033.0
2021-09-08 14:10:00,254.53,254.84,254.51,254.83,3617.0,245.8224,246.1218,245.8031,246.1121,3617.0
2021-09-08 14:15:00,254.83,254.84,254.42,254.43,2400.0,246.1121,246.1218,245.7162,245.7258,2400.0
2021-09-08 14:20:00,254.48,254.57,254.12,254.12,3645.0,245.7741,245.861,245.4264,245.4264,3645.0
2021-09-08 14:25:00,254.17,254.29,254.12,254.2,4852.0,245.4747,245.5906,245.4264,245.5037,4852.0
2021-09-08 14:30:00,254.21,254.35,254.11,254.35,2670.0,245.5133,245.6486,245.4168,245.6486,2670.0
2021-09-08 14:35:00,254.36,254.36,253.85,253.94,7318.0,245.6582,245.6582,245.1657,245.2526,7318.0
2021-09-08 14:40:00,254.08,254.15,254.0,254.05,5388.0,245.3878,245.4554,245.3105,245.3588,5388.0
2021-09-08 14:45:00,254.1,254.1,253.81,253.98,4488.0,245.4071,245.4071,245.127,245.2912,4488.0
2021-09-08 14:50:00,254.05,254.44,254.04,254.44,9179.0,245.3588,245.7355,245.3492,245.7355,9179.0
2021-09-08 14:55:00,254.48,254.71,254.45,254.65,11002.0,245.7741,245.9962,245.7451,245.9383,11002.0
2021-09-08 15:00:00,254.66,254.84,254.54,254.62,15035.0,245.948,246.1218,245.8321,245.9093,15035.0
2021-09-08 15:05:00,254.64,255.12,254.64,255.07,12350.0,245.9286,246.3922,245.9286,246.3439,12350.0
2021-09-08 15:10:00,255.06,255.25,254.99,255.21,17744.0,246.3343,246.5178,246.2667,246.4791,17744.0
2021-09-08 15:15:00,255.19,255.34,255.19,255.29,19155.0,246.4598,246.6047,246.4598,246.5564,19155.0
2021-09-08 15:20:00,255.29,255.44,254.88,254.88,9320.0,246.5564,246.7013,246.1604,246.1604,9320.0
2021-09-08 15:25:00,254.79,254.79,254.32,254.35,6228.0,246.0735,246.0735,245.6196,245.6486,6228.0
2021-09-08 15:30:00,254.35,254.69,254.1,254.67,16046.0,245.6486,245.9769,245.4071,245.9576,16046.0
2021-09-08 15:35:00,254.62,254.88,254.57,254.74,9208.0,245.9093,246.1604,245.861,246.0252,9208.0
2021-09-08 15:40:00,254.71,254.9,254.62,254.88,12488.0,245.9962,246.1797,245.9093,246.1604,12488.0
2021-09-08 15:45:00,254.88,255.07,254.69,254.69,11892.0,246.1604,246.3439,245.9769,245.9769,11892.0
2021-09-08 15:50:00,254.74,254.86,254.49,254.54,17084.0,246.0252,246.1411,245.7838,245.8321,17084.0
2021-09-08 15:55:00,254.48,254.55,254.26,254.53,43536.0,245.7741,245.8417,245.5616,245.8224,43536.0
2021-09-09 09:30:00,254.25,255.87,253.95,255.87,15372.0,245.552,247.1166,245.2622,247.1166,15372.0
2021-09-09 09:35:00,255.79,257.5,255.79,257.5,12347.0,247.0393,248.6908,247.0393,248.6908,12347.0
2021-09-09 09:40:00,257.38,259.05,257.26,259.05,19332.0,248.5749,250.1878,248.459,250.1878,19332.0
2021-09-09 09:45:00,259.1,259.36,258.55,258.8,12365.0,250.2361,250.4872,249.7049,249.9463,12365.0
2021-09-09 09:50:00,258.9,258.9,257.23,257.81,24292.0,250.0429,250.0429,248.43,248.9902,24292.0
2021-09-09 09:55:00,257.9,258.18,257.52,258.05,17269.0,249.0771,249.3475,248.7101,249.222,17269.0
2021-09-09 10:00:00,258.35,259.88,258.18,259.85,14407.0,249.5117,250.9894,249.3475,250.9604,14407.0
2021-09-09 10:05:00,259.84,259.85,259.3,259.31,8652.0,250.9507,250.9604,250.4292,250.4389,8652.0
2021-09-09 10:10:00,259.3,260.52,259.05,260.41,12583.0,250.4292,251.6075,250.1878,251.5012,12583.0
2021-09-09 10:15:00,260.52,260.54,259.99,260.49,7336.0,251.6075,251.6268,251.0956,251.5785,7336.0
2021-09-09 10:20:00,260.49,260.49,259.68,259.99,10415.0,251.5785,251.5785,250.7962,251.0956,10415.0
2021-09-09 10:25:00,260.03,260.4,259.71,260.29,8194.0,251.1342,251.4916,250.8252,251.3853,8194.0
2021-09-09 10:30:00,260.31,261.8,260.3,260.64,19566.0,251.4047,252.8437,251.395,251.7234,19566.0
2021-09-09 10:35:00,260.55,261.1,260.43,261.05,12436.0,251.6365,252.1676,251.5206,252.1193,12436.0
2021-09-09 10:40:00,261.08,261.08,259.41,259.41,14122.0,252.1483,252.1483,250.5355,250.5355,14122.0
2021-09-09 10:45:00,259.21,259.25,258.75,259.0,11240.0,250.3423,250.3809,249.898,250.1395,11240.0
2021-09-09 10:50:00,259.0,259.48,259.0,259.33,5033.0,250.1395,250.6031,250.1395,250.4582,5033.0
2021-09-09 10:55:00,259.38,259.75,259.36,259.62,7587.0,250.5065,250.8638,250.4872,250.7383,7587.0
2021-09-09 11:00:00,259.63,259.7,259.15,259.62,13180.0,250.7479,250.8155,250.2843,250.7383,13180.0
2021-09-09 11:05:00,259.66,259.87,259.47,259.69,11805.0,250.7769,250.9797,250.5934,250.8059,11805.0
2021-09-09 11:10:00,259.73,259.91,259.54,259.91,6061.0,250.8445,251.0183,250.661,251.0183,6061.0
2021-09-09 11:15:00,259.88,259.88,259.13,259.23,7654.0,250.9894,250.9894,250.265,250.3616,7654.0
2021-09-09 11:20:00,259.15,259.15,258.96,259.04,5395.0,250.2843,250.2843,250.1008,250.1781,5395.0
2021-09-09 11:25:00,259.09,259.39,259.03,259.1,10448.0,250.2264,250.5161,250.1685,250.2361,10448.0
2021-09-09 11:30:00,259.1,259.51,259.02,259.41,10319.0,250.2361,250.632,250.1588,250.5355,10319.0
2021-09-09 11:35:00,259.4,259.5,258.88,259.03,25514.0,250.5258,250.6224,250.0236,250.1685,25514.0
2021-09-09 11:40:00,259.07,259.66,259.03,259.45,12478.0,250.2071,250.7769,250.1685,250.5741,12478.0
2021-09-09 11:45:00,259.46,259.46,259.28,259.37,16675.0,250.5837,250.5837,250.4099,250.4968,16675.0
2021-09-09 11:50:00,259.38,259.44,259.05,259.24,6992.0,250.5065,250.5644,250.1878,250.3713,6992.0
2021-09-09 11:55:00,259.19,259.98,259.19,259.88,6381.0,250.323,251.086,250.323,250.9894,6381.0
2021-09-09 12:00:00,259.91,259.92,259.69,259.85,13975.0,251.0183,251.028,250.8059,250.9604,13975.0
2021-09-09 12:05:00,259.85,260.11,259.71,259.91,13301.0,250.9604,251.2115,250.8252,251.0183,13301.0
2021-09-09 12:10:00,259.98,260.28,259.87,260.15,10176.0,251.086,251.3757,250.9797,251.2501,10176.0
2021-09-09 12:15:00,260.12,260.36,259.91,260.36,8697.0,251.2212,251.453,251.0183,251.453,8697.0
2021-09-09 12:20:00,260.36,260.59,260.15,260.58,9347.0,251.453,251.6751,251.2501,251.6654,9347.0
2021-09-09 12:25:00,260.61,260.61,260.11,260.35,8541.0,251.6944,251.6944,251.2115,251.4433,8541.0
2021-09-09 12:30:00,260.43,260.77,260.19,260.72,14361.0,251.5206,251.8489,251.2888,251.8006,14361.0
2021-09-09 12:35:00,260.79,261.13,260.65,261.11,9760.0,251.8682,252.1966,251.733,252.1773,9760.0
2021-09-09 12:40:00,261.2,261.31,260.81,261.02,9478.0,252.2642,252.3705,251.8876,252.0904,9478.0
2021-09-09 12:45:00,261.19,261.4,261.14,261.36,6380.0,252.2546,252.4574,252.2063,252.4187,6380.0
2021-09-09 12:50:00,261.43,261.48,260.98,261.08,7587.0,252.4863,252.5346,252.0517,252.1483,7587.0
2021-09-09 12:55:00,261.03,261.05,260.63,260.65,6146.0,252.1,252.1193,251.7137,251.733,6146.0
2021-09-09 13:00:00,260.75,261.16,260.75,261.03,5905.0,251.8296,252.2256,251.8296,252.1,5905.0
2021-09-09 13:05:00,261.03,261.3,260.98,261.0,7576.0,252.1,252.3608,252.0517,252.0711,7576.0
2021-09-09 13:10:00,261.0,261.14,260.87,260.88,4176.0,252.0711,252.2063,251.9455,251.9552,4176.0
2021-09-09 13:15:00,260.92,260.93,260.58,260.62,5679.0,251.9938,252.0035,251.6654,251.7041,5679.0
2021-09-09 13:20:00,260.61,260.61,260.12,260.26,9993.0,251.6944,251.6944,251.2212,251.3564,9993.0
2021-09-09 13:25:00,260.18,260.38,260.09,260.31,6010.0,251.2791,251.4723,251.1922,251.4047,6010.0
2021-09-09 13:30:00,260.31,260.36,259.45,259.6,9814.0,251.4047,251.453,250.5741,250.719,9814.0
2021-09-09 13:35:00,259.59,260.01,259.55,259.56,76969.0,250.7093,251.1149,250.6707,250.6803,76969.0
2021-09-09 13:40:00,259.52,259.53,258.91,259.22,15556.0,250.6417,250.6513,250.0526,250.352,15556.0
2021-09-09 13:45:00,259.21,259.39,259.13,259.39,6296.0,250.3423,250.5161,250.265,250.5161,6296.0
2021-09-09 13:50:00,259.39,259.42,258.97,259.17,5677.0,250.5161,250.5451,250.1105,250.3037,5677.0
2021-09-09 13:55:00,259.18,259.21,258.71,258.87,15732.0,250.3133,250.3423,249.8594,250.0139,15732.0
2021-09-09 14:00:00,258.91,259.05,258.65,258.65,9493.0,250.0526,250.1878,249.8015,249.8015,9493.0
2021-09-09 14:05:00,258.67,259.2,258.66,259.15,9652.0,249.8208,250.3326,249.8111,250.2843,9652.0
2021-09-09 14:10:00,259.29,259.59,259.24,259.33,8007.0,250.4196,250.7093,250.3713,250.4582,8007.0
2021-09-09 14:15:00,259.4,259.4,259.0,259.06,7117.0,250.5258,250.5258,250.1395,250.1974,7117.0
2021-09-09 14:20:00,259.13,259.47,259.11,259.26,9688.0,250.265,250.5934,250.2457,250.3906,9688.0
2021-09-09 14:25:00,259.28,259.42,259.03,259.2,10375.0,250.4099,250.5451,250.1685,250.3326,10375.0
2021-09-09 14:30:00,259.14,259.39,259.08,259.25,7690.0,250.2747,250.5161,250.2167,250.3809,7690.0
2021-09-09 14:35:00,259.25,259.37,259.12,259.31,10213.0,250.3809,250.4968,250.2554,250.4389,10213.0
2021-09-09 14:40:00,259.31,259.31,259.06,259.29,9634.0,250.4389,250.4389,250.1974,250.4196,9634.0
2021-09-09 14:45:00,259.38,259.72,259.38,259.59,9955.0,250.5065,250.8348,250.5065,250.7093,9955.0
2021-09-09 14:50:00,259.53,259.84,259.39,259.78,108714.0,250.6513,250.9507,250.5161,250.8928,108714.0
2021-09-09 14:55:00,259.67,259.67,259.29,259.29,14421.0,250.7866,250.7866,250.4196,250.4196,14421.0
2021-09-09 15:00:00,259.29,259.31,259.0,259.13,10266.0,250.4196,250.4389,250.1395,250.265,10266.0
2021-09-09 15:05:00,259.14,259.24,258.96,259.1,14258.0,250.2747,250.3713,250.1008,250.2361,14258.0
2021-09-09 15:10:00,259.11,259.29,259.11,259.22,13139.0,250.2457,250.4196,250.2457,250.352,13139.0
2021-09-09 15:15:00,259.13,259.24,259.01,259.06,63437.0,250.265,250.3713,250.1491,250.1974,63437.0
2021-09-09 15:20:00,259.04,259.25,259.02,259.2,11033.0,250.1781,250.3809,250.1588,250.3326,11033.0
2021-09-09 15:25:00,259.2,259.27,259.12,259.12,11611.0,250.3326,250.4002,250.2554,250.2554,11611.0
2021-09-09 15:30:00,259.09,259.16,258.9,258.94,16575.0,250.2264,250.294,250.0429,250.0815,16575.0
2021-09-09 15:35:00,258.93,259.5,258.93,259.48,16920.0,250.0719,250.6224,250.0719,250.6031,16920.0
2021-09-09 15:40:00,259.48,259.58,259.25,259.31,21083.0,250.6031,250.6996,250.3809,250.4389,21083.0
2021-09-09 15:45:00,259.26,259.31,258.62,258.62,21670.0,250.3906,250.4389,249.7725,249.7725,21670.0
2021-09-09 15:50:00,258.66,258.78,258.32,258.58,34481.0,249.8111,249.927,249.4827,249.7338,34481.0
2021-09-09 15:55:00,258.56,258.75,258.19,258.32,79773.0,249.7145,249.898,249.3572,249.4827,79773.0
2021-09-10 09:30:00,259.89,260.77,259.31,260.41,24732.0,250.999,251.8489,250.4389,251.5012,24732.0
2021-09-10 09:35:00,260.35,260.35,258.01,258.89,7145.0,251.4433,251.4433,249.1833,250.0332,7145.0
2021-09-10 09:40:00,259.27,259.53,258.94,258.94,5809.0,250.4002,250.6513,250.0815,250.0815,5809.0
2021-09-10 09:45:00,258.94,258.94,257.45,257.57,19923.0,250.0815,250.0815,248.6425,248.7584,19923.0
2021-09-10 09:50:00,257.45,257.7,256.51,257.64,9801.0,248.6425,248.884,247.7347,248.826,9801.0
2021-09-10 09:55:00,257.64,257.94,257.29,257.49,13518.0,248.826,249.1157,248.488,248.6811,13518.0
2021-09-10 10:00:00,257.49,257.49,256.98,256.98,5777.0,248.6811,248.6811,248.1886,248.1886,5777.0
2021-09-10 10:05:00,257.08,257.11,256.58,256.97,4351.0,248.2852,248.3141,247.8023,248.1789,4351.0
2021-09-10 10:10:00,256.97,257.19,256.6,256.86,8663.0,248.1789,248.3914,247.8216,248.0727,8663.0
2021-09-10 10:15:00,256.86,257.49,256.86,257.36,5256.0,248.0727,248.6811,248.0727,248.5556,5256.0
2021-09-10 10:20:00,257.12,257.5,256.97,257.05,4762.0,248.3238,248.6908,248.1789,248.2562,4762.0
2021-09-10 10:25:00,257.06,257.85,257.06,257.38,6600.0,248.2658,249.0288,248.2658,248.5749,6600.0
2021-09-10 10:30:00,257.37,257.37,256.36,257.06,10325.0,248.5652,248.5652,247.5898,248.2658,10325.0
2021-09-10 10:35:00,257.06,257.52,256.71,256.71,7498.0,248.2658,248.7101,247.9278,247.9278,7498.0
2021-09-10 10:40:00,256.57,256.92,256.18,256.21,9472.0,247.7926,248.1306,247.416,247.4449,9472.0
2021-09-10 10:45:00,256.2,256.83,256.13,256.58,6478.0,247.4353,248.0437,247.3677,247.8023,6478.0
2021-09-10 10:50:00,256.58,256.58,256.17,256.44,8100.0,247.8023,247.8023,247.4063,247.6671,8100.0
2021-09-10 10:55:00,255.98,256.62,255.68,256.29,8468.0,247.2228,247.8409,246.9331,247.5222,8468.0
2021-09-10 11:00:00,256.44,256.57,255.83,256.57,5425.0,247.6671,247.7926,247.0779,247.7926,5425.0
2021-09-10 11:05:00,256.62,256.62,256.14,256.46,4949.0,247.8409,247.8409,247.3773,247.6864,4949.0
2021-09-10 11:10:00,256.59,256.6,256.28,256.6,4627.0,247.8119,247.8216,247.5125,247.8216,4627.0
2021-09-10 11:15:00,256.65,256.85,256.65,256.7,5516.0,247.8699,248.063,247.8699,247.9182,5516.0
2021-09-10 11:20:00,256.73,257.2,256.73,257.09,4636.0,247.9471,248.4011,247.9471,248.2948,4636.0
2021-09-10 11:25:00,257.1,257.33,256.96,257.33,5269.0,248.3045,248.5266,248.1693,248.5266,5269.0
2021-09-10 11:30:00,257.33,257.83,257.28,257.83,4984.0,248.5266,249.0095,248.4783,249.0095,4984.0
2021-09-10 11:35:00,257.87,257.96,257.64,257.64,6269.0,249.0481,249.1351,248.826,248.826,6269.0
2021-09-10 11:40:00,257.69,257.84,257.6,257.65,2907.0,248.8743,249.0192,248.7874,248.8357,2907.0
2021-09-10 11:45:00,257.62,257.81,257.54,257.67,5700.0,248.8067,248.9902,248.7294,248.855,5700.0
2021-09-10 11:50:00,257.54,257.83,257.54,257.79,5500.0,248.7294,249.0095,248.7294,248.9709,5500.0
2021-09-10 11:55:00,257.81,258.43,257.81,258.43,5134.0,248.9902,249.589,248.9902,249.589,5134.0
2021-09-10 12:00:00,258.41,258.62,258.29,258.46,5965.0,249.5697,249.7725,249.4538,249.618,5965.0
2021-09-10 12:05:00,258.52,258.69,258.47,258.69,3219.0,249.6759,249.8401,249.6276,249.8401,3219.0
2021-09-10 12:10:00,258.68,258.68,258.05,258.19,4552.0,249.8304,249.8304,249.222,249.3572,4552.0
2021-09-10 12:15:00,258.21,258.23,257.89,257.89,3220.0,249.3765,249.3958,249.0675,249.0675,3220.0
2021-09-10 12:20:00,257.89,257.96,257.36,257.61,6234.0,249.0675,249.1351,248.5556,248.797,6234.0
2021-09-10 12:25:00,257.74,257.96,257.73,257.91,2106.0,248.9226,249.1351,248.9129,249.0868,2106.0
2021-09-10 12:30:00,257.93,258.1,257.79,257.92,3525.0,249.1061,249.2703,248.9709,249.0964,3525.0
2021-09-10 12:35:00,258.04,258.21,258.04,258.15,2358.0,249.2123,249.3765,249.2123,249.3186,2358.0
2021-09-10 12:40:00,258.16,258.24,257.93,258.21,2458.0,249.3282,249.4055,249.1061,249.3765,2458.0
2021-09-10 12:45:00,258.13,258.28,258.13,258.24,2872.0,249.2992,249.4441,249.2992,249.4055,2872.0
2021-09-10 12:50:00,258.25,258.25,258.08,258.14,3415.0,249.4151,249.4151,249.251,249.3089,3415.0
2021-09-10 12:55:00,258.14,258.27,258.14,258.15,2311.0,249.3089,249.4345,249.3089,249.3186,2311.0
2021-09-10 13:00:00,258.24,258.53,258.24,258.39,3623.0,249.4055,249.6856,249.4055,249.5503,3623.0
2021-09-10 13:05:00,258.38,258.49,258.26,258.27,2766.0,249.5407,249.6469,249.4248,249.4345,2766.0
2021-09-10 13:10:00,258.35,258.45,258.16,258.29,8427.0,249.5117,249.6083,249.3282,249.4538,8427.0
2021-09-10 13:15:00,258.34,258.51,258.33,258.51,3701.0,249.5021,249.6662,249.4924,249.6662,3701.0
2021-09-10 13:20:00,258.55,258.65,258.17,258.17,4681.0,249.7049,249.8015,249.3379,249.3379,4681.0
2021-09-10 13:25:00,258.25,258.46,258.24,258.29,3729.0,249.4151,249.618,249.4055,249.4538,3729.0
2021-09-10 13:30:00,258.3,258.51,258.3,258.48,3421.0,249.4634,249.6662,249.4634,249.6373,3421.0
2021-09-10 13:35:00,258.44,258.58,258.39,258.5,2647.0,249.5986,249.7338,249.5503,249.6566,2647.0
2021-09-10 13:40:00,258.39,258.4,258.08,258.24,3128.0,249.5503,249.56,249.251,249.4055,3128.0
2021-09-10 13:45:00,258.22,258.24,257.99,258.03,2500.0,249.3862,249.4055,249.164,249.2027,2500.0
2021-09-10 13:50:00,258.03,258.1,257.91,258.1,2551.0,249.2027,249.2703,249.0868,249.2703,2551.0
2021-09-10 13:55:00,258.05,258.15,257.99,258.06,5025.0,249.222,249.3186,249.164,249.2316,5025.0
2021-09-10 14:00:00,258.06,258.23,257.97,258.23,4260.0,249.2316,249.3958,249.1447,249.3958,4260.0
2021-09-10 14:05:00,258.26,258.26,258.0,258.01,1858.0,249.4248,249.4248,249.1737,249.1833,1858.0
2021-09-10 14:10:00,258.1,258.11,257.92,258.03,4330.0,249.2703,249.2799,249.0964,249.2027,4330.0
2021-09-10 14:15:00,258.05,258.17,258.05,258.06,4341.0,249.222,249.3379,249.222,249.2316,4341.0
2021-09-10 14:20:00,257.98,258.0,257.85,257.94,2174.0,249.1544,249.1737,249.0288,249.1157,2174.0
2021-09-10 14:25:00,257.93,257.99,257.7,257.75,6642.0,249.1061,249.164,248.884,248.9322,6642.0
2021-09-10 14:30:00,257.69,257.85,257.5,257.85,4566.0,248.8743,249.0288,248.6908,249.0288,4566.0
2021-09-10 14:35:00,257.74,257.76,257.56,257.62,3700.0,248.9226,248.9419,248.7487,248.8067,3700.0
2021-09-10 14:40:00,257.51,257.78,257.51,257.69,2478.0,248.7005,248.9612,248.7005,248.8743,2478.0
2021-09-10 14:45:00,257.66,257.66,257.26,257.29,4173.0,248.8453,248.8453,248.459,248.488,4173.0
2021-09-10 14:50:00,257.34,257.34,257.06,257.26,4636.0,248.5363,248.5363,248.2658,248.459,4636.0
2021-09-10 14:55:00,257.27,257.42,257.19,257.23,4708.0,248.4687,248.6135,248.3914,248.43,4708.0
2021-09-10 15:00:00,257.23,257.24,257.03,257.12,6420.0,248.43,248.4397,248.2369,248.3238,6420.0
2021-09-10 15:05:00,257.12,257.26,256.89,256.89,6220.0,248.3238,248.459,248.1017,248.1017,6220.0
2021-09-10 15:10:00,256.87,257.15,256.75,257.13,5061.0,248.0823,248.3528,247.9665,248.3335,5061.0
2021-09-10 15:15:00,257.05,257.18,256.96,257.09,4125.0,248.2562,248.3817,248.1693,248.2948,4125.0
2021-09-10 15:20:00,257.09,257.37,256.94,257.32,6183.0,248.2948,248.5652,248.15,248.517,6183.0
2021-09-10 15:25:00,257.25,257.5,257.25,257.43,5408.0,248.4493,248.6908,248.4493,248.6232,5408.0
2021-09-10 15:30:00,257.37,257.37,257.15,257.29,8435.0,248.5652,248.5652,248.3528,248.488,8435.0
2021-09-10 15:35:00,257.36,257.38,256.86,257.09,10586.0,248.5556,248.5749,248.0727,248.2948,10586.0
2021-09-10 15:40:00,257.08,257.1,256.82,257.0,6265.0,248.2852,248.3045,248.0341,248.2079,6265.0
2021-09-10 15:45:00,256.88,257.03,256.64,256.73,6790.0,248.092,248.2369,247.8602,247.9471,6790.0
2021-09-10 15:50:00,256.66,256.71,256.21,256.42,26484.0,247.8795,247.9278,247.4449,247.6477,26484.0
2021-09-10 15:55:00,256.46,256.83,256.29,256.72,51468.0,247.6864,248.0437,247.5222,247.9375,51468.0
2021-09-13 09:30:00,258.96,259.47,256.59,256.59,21981.0,250.1008,250.5934,247.8119,247.8119,21981.0
2021-09-13 09:35:00,257.0,258.26,256.63,258.19,13389.0,248.2079,249.4248,247.8506,249.3572,13389.0
2021-09-13 09:40:00,258.22,258.33,256.35,256.59,8124.0,249.3862,249.4924,247.5801,247.8119,8124.0
2021-09-13 09:45:00,256.58,256.93,256.19,256.59,8843.0,247.8023,248.1403,247.4256,247.8119,8843.0
2021-09-13 09:50:00,256.39,258.67,256.39,258.48,12522.0,247.6188,249.8208,247.6188,249.6373,12522.0
2021-09-13 09:55:00,258.48,258.72,257.78,258.71,10301.0,249.6373,249.8691,248.9612,249.8594,10301.0
2021-09-13 10:00:00,258.72,258.72,257.21,257.21,10076.0,249.8691,249.8691,248.4107,248.4107,10076.0
2021-09-13 10:05:00,257.16,257.35,256.77,257.12,7293.0,248.3624,248.5459,247.9858,248.3238,7293.0
2021-09-13 10:10:00,257.12,257.26,256.71,256.98,7469.0,248.3238,248.459,247.9278,248.1886,7469.0
2021-09-13 10:15:00,256.91,257.0,255.96,256.21,6095.0,248.121,248.2079,247.2035,247.4449,6095.0
2021-09-13 10:20:00,256.22,256.94,256.22,256.68,10212.0,247.4546,248.15,247.4546,247.8988,10212.0
2021-09-13 10:25:00,256.7,256.79,256.26,256.26,6838.0,247.9182,248.0051,247.4932,247.4932,6838.0
2021-09-13 10:30:00,256.49,257.15,256.45,256.62,11782.0,247.7153,248.3528,247.6767,247.8409,11782.0
2021-09-13 10:35:00,256.68,257.42,256.55,257.42,7224.0,247.8988,248.6135,247.7733,248.6135,7224.0
2021-09-13 10:40:00,257.6,257.93,257.26,257.46,11461.0,248.7874,249.1061,248.459,248.6522,11461.0
2021-09-13 10:45:00,257.53,258.67,257.53,258.39,7819.0,248.7198,249.8208,248.7198,249.5503,7819.0
2021-09-13 10:50:00,258.31,258.58,258.02,258.09,5163.0,249.4731,249.7338,249.193,249.2606,5163.0
2021-09-13 10:55:00,258.14,258.49,257.9,258.18,6742.0,249.3089,249.6469,249.0771,249.3475,6742.0
2021-09-13 11:00:00,258.05,258.07,257.63,257.87,6436.0,249.222,249.2413,248.8163,249.0481,6436.0
2021-09-13 11:05:00,258.0,258.3,257.57,257.57,8305.0,249.1737,249.4634,248.7584,248.7584,8305.0
2021-09-13 11:10:00,257.48,257.58,257.1,257.1,7420.0,248.6715,248.7681,248.3045,248.3045,7420.0
2021-09-13 11:15:00,257.06,257.24,256.96,257.05,5568.0,248.2658,248.4397,248.1693,248.2562,5568.0
2021-09-13 11:20:00,257.15,257.96,256.94,257.96,8769.0,248.3528,249.1351,248.15,249.1351,8769.0
2021-09-13 11:25:00,257.84,257.89,257.46,257.62,4585.0,249.0192,249.0675,248.6522,248.8067,4585.0
2021-09-13 11:30:00,257.7,257.8,257.54,257.76,4127.0,248.884,248.9805,248.7294,248.9419,4127.0
2021-09-13 11:35:00,257.63,257.66,257.02,257.55,5778.0,248.8163,248.8453,248.2272,248.7391,5778.0
2021-09-13 11:40:00,257.54,257.57,257.26,257.36,3835.0,248.7294,248.7584,248.459,248.5556,3835.0
2021-09-13 11:45:00,257.36,257.67,257.22,257.41,7601.0,248.5556,248.855,248.4204,248.6039,7601.0
2021-09-13 11:50:00,257.46,257.6,257.33,257.59,5283.0,248.6522,248.7874,248.5266,248.7777,5283.0
2021-09-13 11:55:00,257.52,257.64,257.37,257.37,3046.0,248.7101,248.826,248.5652,248.5652,3046.0
2021-09-13 12:00:00,257.36,257.61,257.19,257.41,5199.0,248.5556,248.797,248.3914,248.6039,5199.0
2021-09-13 12:05:00,257.35,257.48,257.22,257.27,2553.0,248.5459,248.6715,248.4204,248.4687,2553.0
2021-09-13 12:10:00,257.27,257.87,257.27,257.81,4806.0,248.4687,249.0481,248.4687,248.9902,4806.0
2021-09-13 12:15:00,257.76,257.76,257.56,257.73,4244.0,248.9419,248.9419,248.7487,248.9129,4244.0
2021-09-13 12:20:00,257.81,258.11,257.73,258.06,5764.0,248.9902,249.2799,248.9129,249.2316,5764.0
2021-09-13 12:25:00,258.1,258.1,257.85,257.91,3710.0,249.2703,249.2703,249.0288,249.0868,3710.0
2021-09-13 12:30:00,257.85,257.92,257.73,257.74,5492.0,249.0288,249.0964,248.9129,248.9226,5492.0
2021-09-13 12:35:00,257.7,257.74,257.36,257.37,4602.0,248.884,248.9226,248.5556,248.5652,4602.0
2021-09-13 12:40:00,257.34,257.34,257.02,257.07,5517.0,248.5363,248.5363,248.2272,248.2755,5517.0
2021-09-13 12:45:00,257.04,257.24,256.81,257.05,6533.0,248.2465,248.4397,248.0244,248.2562,6533.0
2021-09-13 12:50:00,257.1,257.34,257.04,257.25,3611.0,248.3045,248.5363,248.2465,248.4493,3611.0
2021-09-13 12:55:00,257.15,257.57,257.15,257.57,4752.0,248.3528,248.7584,248.3528,248.7584,4752.0
2021-09-13 13:00:00,257.57,257.89,257.51,257.77,8605.0,248.7584,249.0675,248.7005,248.9516,8605.0
2021-09-13 13:05:00,257.92,258.15,257.89,257.89,5806.0,249.0964,249.3186,249.0675,249.0675,5806.0
2021-09-13 13:10:00,257.88,257.97,257.57,257.62,3492.0,249.0578,249.1447,248.7584,248.8067,3492.0
2021-09-13 13:15:00,257.62,257.72,257.56,257.63,3104.0,248.8067,248.9033,248.7487,248.8163,3104.0
2021-09-13 13:20:00,257.6,257.79,257.6,257.74,6241.0,248.7874,248.9709,248.7874,248.9226,6241.0
2021-09-13 13:25:00,257.6,257.6,257.4,257.49,7494.0,248.7874,248.7874,248.5942,248.6811,7494.0
2021-09-13 13:30:00,257.53,257.53,256.88,257.01,5108.0,248.7198,248.7198,248.092,248.2176,5108.0
2021-09-13 13:35:00,257.19,257.19,256.94,256.94,2800.0,248.3914,248.3914,248.15,248.15,2800.0
2021-09-13 13:40:00,256.93,257.1,256.93,257.02,4327.0,248.1403,248.3045,248.1403,248.2272,4327.0
2021-09-13 13:45:00,257.0,257.13,256.95,257.03,6033.0,248.2079,248.3335,248.1596,248.2369,6033.0
2021-09-13 13:50:00,256.97,257.13,256.92,256.99,5300.0,248.1789,248.3335,248.1306,248.1982,5300.0
2021-09-13 13:55:00,257.03,257.06,256.86,257.04,3704.0,248.2369,248.2658,248.0727,248.2465,3704.0
2021-09-13 14:00:00,257.01,257.15,256.99,257.01,4262.0,248.2176,248.3528,248.1982,248.2176,4262.0
2021-09-13 14:05:00,257.04,257.19,256.91,256.91,6283.0,248.2465,248.3914,248.121,248.121,6283.0
2021-09-13 14:10:00,256.9,256.95,256.64,256.64,5507.0,248.1113,248.1596,247.8602,247.8602,5507.0
2021-09-13 14:15:00,256.68,256.85,256.64,256.76,6031.0,247.8988,248.063,247.8602,247.9761,6031.0
2021-09-13 14:20:00,256.74,256.74,256.45,256.45,9629.0,247.9568,247.9568,247.6767,247.6767,9629.0
2021-09-13 14:25:00,256.48,256.79,256.45,256.68,5832.0,247.7057,248.0051,247.6767,247.8988,5832.0
2021-09-13 14:30:00,256.62,256.81,256.54,256.59,5107.0,247.8409,248.0244,247.7636,247.8119,5107.0
2021-09-13 14:35:00,256.51,256.51,256.32,256.38,4004.0,247.7347,247.7347,247.5512,247.6091,4004.0
2021-09-13 14:40:00,256.44,256.76,256.44,256.69,4552.0,247.6671,247.9761,247.6671,247.9085,4552.0
2021-09-13 14:45:00,256.64,256.96,256.58,256.85,6113.0,247.8602,248.1693,247.8023,248.063,6113.0
2021-09-13 14:50:00,256.85,256.85,256.65,256.65,6051.0,248.063,248.063,247.8699,247.8699,6051.0
2021-09-13 14:55:00,256.62,256.77,256.54,256.64,5911.0,247.8409,247.9858,247.7636,247.8602,5911.0
2021-09-13 15:00:00,256.57,256.57,256.12,256.25,7668.0,247.7926,247.7926,247.358,247.4836,7668.0
2021-09-13 15:05:00,256.26,256.56,256.2,256.56,5708.0,247.4932,247.783,247.4353,247.783,5708.0
2021-09-13 15:10:00,256.56,257.04,256.56,256.87,5501.0,247.783,248.2465,247.783,248.0823,5501.0
2021-09-13 15:15:00,256.86,257.2,256.86,257.17,8152.0,248.0727,248.4011,248.0727,248.3721,8152.0
2021-09-13 15:20:00,257.1,257.22,256.89,257.2,8648.0,248.3045,248.4204,248.1017,248.4011,8648.0
2021-09-13 15:25:00,257.26,257.57,257.12,257.55,7371.0,248.459,248.7584,248.3238,248.7391,7371.0
2021-09-13 15:30:00,257.47,257.47,257.22,257.29,8861.0,248.6618,248.6618,248.4204,248.488,8861.0
2021-09-13 15:35:00,257.27,257.46,257.2,257.42,10328.0,248.4687,248.6522,248.4011,248.6135,10328.0
2021-09-13 15:40:00,257.34,257.43,257.12,257.3,12867.0,248.5363,248.6232,248.3238,248.4976,12867.0
2021-09-13 15:45:00,257.33,257.45,256.85,256.92,15267.0,248.5266,248.6425,248.063,248.1306,15267.0
2021-09-13 15:50:00,256.91,257.64,256.91,257.51,23415.0,248.121,248.826,248.121,248.7005,23415.0
2021-09-13 15:55:00,257.44,257.7,257.22,257.68,54730.0,248.6328,248.884,248.4204,248.8646,54730.0
2021-09-14 09:30:00,258.7,258.97,257.7,257.9,12570.0,249.8497,250.1105,248.884,249.0771,12570.0
2021-09-14 09:35:00,257.71,258.8,257.71,258.55,7905.0,248.8936,249.9463,248.8936,249.7049,7905.0
2021-09-14 09:40:00,258.55,258.55,257.21,257.69,6541.0,249.7049,249.7049,248.4107,248.8743,6541.0
2021-09-14 09:45:00,257.58,257.68,256.68,257.2,12361.0,248.7681,248.8646,247.8988,248.4011,12361.0
2021-09-14 09:50:00,257.2,257.48,256.76,256.77,6207.0,248.4011,248.6715,247.9761,247.9858,6207.0
2021-09-14 09:55:00,256.79,257.26,256.32,256.53,7192.0,248.0051,248.459,247.5512,247.754,7192.0
2021-09-14 10:00:00,256.53,257.05,256.43,256.72,8752.0,247.754,248.2562,247.6574,247.9375,8752.0
2021-09-14 10:05:00,256.73,256.81,256.24,256.63,10458.0,247.9471,248.0244,247.4739,247.8506,10458.0
2021-09-14 10:10:00,256.64,256.64,256.25,256.27,6686.0,247.8602,247.8602,247.4836,247.5029,6686.0
2021-09-14 10:15:00,256.36,256.36,255.97,256.13,5510.0,247.5898,247.5898,247.2131,247.3677,5510.0
2021-09-14 10:20:00,256.06,256.46,256.06,256.43,5868.0,247.3001,247.6864,247.3001,247.6574,5868.0
2021-09-14 10:25:00,256.33,256.82,255.89,256.82,8880.0,247.5608,248.0341,247.1359,248.0341,8880.0
2021-09-14 10:30:00,256.8,257.1,256.62,256.95,4476.0,248.0147,248.3045,247.8409,248.1596,4476.0
2021-09-14 10:35:00,256.98,257.37,256.76,256.85,5992.0,248.1886,248.5652,247.9761,248.063,5992.0
2021-09-14 10:40:00,256.98,256.98,256.45,256.71,6207.0,248.1886,248.1886,247.6767,247.9278,6207.0
2021-09-14 10:45:00,256.71,257.1,256.71,256.99,5771.0,247.9278,248.3045,247.9278,248.1982,5771.0
2021-09-14 10:50:00,256.8,257.1,256.5,256.51,5277.0,248.0147,248.3045,247.725,247.7347,5277.0
2021-09-14 10:55:00,256.32,256.44,255.84,256.11,7904.0,247.5512,247.6671,247.0876,247.3483,7904.0
2021-09-14 11:00:00,256.11,256.35,255.86,256.08,7882.0,247.3483,247.5801,247.1069,247.3194,7882.0
2021-09-14 11:05:00,256.12,256.36,255.88,256.26,6984.0,247.358,247.5898,247.1262,247.4932,6984.0
2021-09-14 11:10:00,256.35,256.35,255.91,255.91,6454.0,247.5801,247.5801,247.1552,247.1552,6454.0
2021-09-14 11:15:00,255.9,256.27,255.86,256.06,7904.0,247.1455,247.5029,247.1069,247.3001,7904.0
2021-09-14 11:20:00,256.06,256.29,255.87,256.26,8272.0,247.3001,247.5222,247.1166,247.4932,8272.0
2021-09-14 11:25:00,256.26,256.36,255.99,256.15,5059.0,247.4932,247.5898,247.2325,247.387,5059.0
2021-09-14 11:30:00,256.24,256.42,256.1,256.24,4863.0,247.4739,247.6477,247.3387,247.4739,4863.0
2021-09-14 11:35:00,256.24,256.31,256.17,256.17,3983.0,247.4739,247.5415,247.4063,247.4063,3983.0
2021-09-14 11:40:00,256.33,256.83,256.26,256.83,5031.0,247.5608,248.0437,247.4932,248.0437,5031.0
2021-09-14 11:45:00,256.84,257.09,256.56,256.63,6531.0,248.0534,248.2948,247.783,247.8506,6531.0
2021-09-14 11:50:00,256.63,256.63,256.03,256.3,12687.0,247.8506,247.8506,247.2711,247.5318,12687.0
2021-09-14 11:55:00,256.4,257.09,256.39,256.86,7442.0,247.6284,248.2948,247.6188,248.0727,7442.0
2021-09-14 12:00:00,256.86,256.99,256.59,256.63,10014.0,248.0727,248.1982,247.8119,247.8506,10014.0
2021-09-14 12:05:00,256.55,257.12,256.44,257.06,5290.0,247.7733,248.3238,247.6671,248.2658,5290.0
2021-09-14 12:10:00,257.02,257.06,256.69,256.78,5771.0,248.2272,248.2658,247.9085,247.9954,5771.0
2021-09-14 12:15:00,256.79,256.84,256.5,256.5,4204.0,248.0051,248.0534,247.725,247.725,4204.0
2021-09-14 12:20:00,256.43,256.51,256.13,256.27,15719.0,247.6574,247.7347,247.3677,247.5029,15719.0
2021-09-14 12:25:00,256.22,256.41,256.19,256.23,10470.0,247.4546,247.6381,247.4256,247.4642,10470.0
2021-09-14 12:30:00,256.17,256.25,255.93,255.97,13885.0,247.4063,247.4836,247.1745,247.2131,13885.0
2021-09-14 12:35:00,255.98,256.07,255.85,255.94,11165.0,247.2228,247.3097,247.0972,247.1842,11165.0
2021-09-14 12:40:00,255.95,256.0,255.79,255.8,9460.0,247.1938,247.2421,247.0393,247.049,9460.0
2021-09-14 12:45:00,255.81,255.92,255.74,255.82,5757.0,247.0586,247.1648,246.991,247.0683,5757.0
2021-09-14 12:50:00,255.73,255.77,255.57,255.76,4050.0,246.9813,247.02,246.8268,247.0103,4050.0
2021-09-14 12:55:00,255.75,255.95,255.72,255.82,4846.0,247.0007,247.1938,246.9717,247.0683,4846.0
2021-09-14 13:00:00,255.75,256.0,255.75,255.77,4520.0,247.0007,247.2421,247.0007,247.02,4520.0
2021-09-14 13:05:00,255.69,255.75,255.32,255.38,3250.0,246.9427,247.0007,246.5854,246.6433,3250.0
2021-09-14 13:10:00,255.35,255.66,255.26,255.55,4767.0,246.6143,246.9137,246.5274,246.8075,4767.0
2021-09-14 13:15:00,255.57,255.7,255.46,255.57,4706.0,246.8268,246.9524,246.7206,246.8268,4706.0
2021-09-14 13:20:00,255.66,255.66,255.33,255.47,3703.0,246.9137,246.9137,246.595,246.7302,3703.0
2021-09-14 13:25:00,255.41,255.6,255.4,255.5,2344.0,246.6723,246.8558,246.6626,246.7592,2344.0
2021-09-14 13:30:00,255.55,255.55,255.17,255.42,5426.0,246.8075,246.8075,246.4405,246.682,5426.0
2021-09-14 13:35:00,255.36,255.56,255.33,255.43,3337.0,246.624,246.8172,246.595,246.6916,3337.0
2021-09-14 13:40:00,255.49,255.54,255.39,255.53,3531.0,246.7496,246.7978,246.653,246.7882,3531.0
2021-09-14 13:45:00,255.53,255.58,255.36,255.36,3811.0,246.7882,246.8365,246.624,246.624,3811.0
2021-09-14 13:50:00,255.35,255.56,255.31,255.56,6552.0,246.6143,246.8172,246.5757,246.8172,6552.0
2021-09-14 13:55:00,255.57,255.8,255.56,255.63,51271.0,246.8268,247.049,246.8172,246.8848,51271.0
2021-09-14 14:00:00,255.58,255.82,255.5,255.77,6020.0,246.8365,247.0683,246.7592,247.02,6020.0
2021-09-14 14:05:00,255.71,255.86,255.56,255.56,8408.0,246.962,247.1069,246.8172,246.8172,8408.0
2021-09-14 14:10:00,255.56,255.75,255.45,255.67,6120.0,246.8172,247.0007,246.7109,246.9234,6120.0
2021-09-14 14:15:00,255.67,255.86,255.54,255.54,7089.0,246.9234,247.1069,246.7978,246.7978,7089.0
2021-09-14 14:20:00,255.58,255.73,255.5,255.5,4795.0,246.8365,246.9813,246.7592,246.7592,4795.0
2021-09-14 14:25:00,255.58,255.61,255.44,255.59,7114.0,246.8365,246.8655,246.7013,246.8461,7114.0
2021-09-14 14:30:00,255.51,255.67,255.38,255.38,7901.0,246.7689,246.9234,246.6433,246.6433,7901.0
2021-09-14 14:35:00,255.35,255.38,255.28,255.38,5546.0,246.6143,246.6433,246.5467,246.6433,5546.0
2021-09-14 14:40:00,255.37,255.56,255.37,255.46,7666.0,246.6337,246.8172,246.6337,246.7206,7666.0
2021-09-14 14:45:00,255.5,255.5,255.0,255.0,7835.0,246.7592,246.7592,246.2763,246.2763,7835.0
2021-09-14 14:50:00,255.05,255.05,254.8,254.85,14088.0,246.3246,246.3246,246.0832,246.1315,14088.0
2021-09-14 14:55:00,254.87,254.87,254.64,254.81,8108.0,246.1508,246.1508,245.9286,246.0928,8108.0
2021-09-14 15:00:00,254.8,254.86,254.5,254.7,29441.0,246.0832,246.1411,245.7934,245.9866,29441.0
2021-09-14 15:05:00,254.71,255.01,254.55,254.96,7758.0,245.9962,246.286,245.8417,246.2377,7758.0
2021-09-14 15:10:00,254.96,255.43,254.89,255.26,13317.0,246.2377,246.6916,246.1701,246.5274,13317.0
2021-09-14 15:15:00,255.29,255.4,255.08,255.13,9759.0,246.5564,246.6626,246.3536,246.4019,9759.0
2021-09-14 15:20:00,255.04,255.27,254.98,255.06,14669.0,246.315,246.5371,246.257,246.3343,14669.0
2021-09-14 15:25:00,255.06,255.11,254.79,254.83,15472.0,246.3343,246.3826,246.0735,246.1121,15472.0
2021-09-14 15:30:00,254.81,254.81,254.43,254.6,19614.0,246.0928,246.0928,245.7258,245.89,19614.0
2021-09-14 15:35:00,254.55,254.8,254.36,254.71,17999.0,245.8417,246.0832,245.6582,245.9962,17999.0
2021-09-14 15:40:00,254.75,254.77,254.39,254.48,18714.0,246.0349,246.0542,245.6872,245.7741,18714.0
2021-09-14 15:45:00,254.48,254.8,254.48,254.73,24703.0,245.7741,246.0832,245.7741,246.0156,24703.0
2021-09-14 15:50:00,254.73,255.14,254.35,255.08,30356.0,246.0156,246.4115,245.6486,246.3536,30356.0
2021-09-14 15:55:00,255.14,255.26,254.46,254.79,153570.0,246.4115,246.5274,245.7548,246.0735,153570.0
2021-09-15 09:30:00,254.03,254.03,251.37,251.85,21087.0,245.7987,245.7987,243.2249,243.6893,21087.0
2021-09-15 09:35:00,252.03,252.14,251.38,251.77,19568.0,243.8635,243.97,243.2346,243.6119,19568.0
2021-09-15 09:40:00,251.77,252.5,251.3,252.5,25820.0,243.6119,244.3183,243.1572,244.3183,25820.0
2021-09-15 09:45:00,252.63,253.82,252.63,253.81,11346.0,244.4441,245.5955,244.4441,245.5858,11346.0
2021-09-15 09:50:00,253.84,254.12,253.42,253.75,14440.0,245.6149,245.8858,245.2085,245.5278,14440.0
2021-09-15 09:55:00,253.75,253.88,253.07,253.63,13066.0,245.5278,245.6536,244.8698,245.4117,13066.0
2021-09-15 10:00:00,253.78,254.28,253.6,254.28,8561.0,245.5568,246.0406,245.3826,246.0406,8561.0
2021-09-15 10:05:00,254.29,254.38,254.05,254.1,6189.0,246.0503,246.1374,245.8181,245.8664,6189.0
2021-09-15 10:10:00,254.1,254.17,253.54,253.83,8464.0,245.8664,245.9342,245.3246,245.6052,8464.0
2021-09-15 10:15:00,253.62,254.0,253.09,254.0,5279.0,245.402,245.7697,244.8892,245.7697,5279.0
2021-09-15 10:20:00,254.41,254.41,253.9,254.12,6225.0,246.1664,246.1664,245.6729,245.8858,6225.0
2021-09-15 10:25:00,254.25,254.41,253.85,253.85,6998.0,246.0116,246.1664,245.6245,245.6245,6998.0
2021-09-15 10:30:00,253.91,254.42,253.81,253.97,7354.0,245.6826,246.1761,245.5858,245.7407,7354.0
2021-09-15 10:35:00,253.97,254.09,253.74,253.79,7470.0,245.7407,245.8568,245.5181,245.5665,7470.0
2021-09-15 10:40:00,253.81,253.9,253.41,253.46,3448.0,245.5858,245.6729,245.1988,245.2472,3448.0
2021-09-15 10:45:00,253.46,253.57,253.19,253.22,6493.0,245.2472,245.3536,244.9859,245.015,6493.0
2021-09-15 10:50:00,253.28,253.72,253.05,253.55,8199.0,245.073,245.4988,244.8505,245.3343,8199.0
2021-09-15 10:55:00,253.53,254.26,253.53,254.14,5359.0,245.3149,246.0213,245.3149,245.9051,5359.0
2021-09-15 11:00:00,254.18,254.66,254.17,254.58,5202.0,245.9438,246.4083,245.9342,246.3309,5202.0
2021-09-15 11:05:00,254.65,254.75,254.34,254.56,6489.0,246.3986,246.4954,246.0987,246.3115,6489.0
2021-09-15 11:10:00,254.56,254.94,254.52,254.77,5358.0,246.3115,246.6792,246.2728,246.5147,5358.0
2021-09-15 11:15:00,254.79,255.2,254.78,255.08,4636.0,246.5341,246.9308,246.5244,246.8147,4636.0
2021-09-15 11:20:00,255.18,255.49,255.18,255.48,3817.0,246.9114,247.2114,246.9114,247.2017,3817.0
2021-09-15 11:25:00,255.46,255.52,255.26,255.33,3480.0,247.1824,247.2404,246.9889,247.0566,3480.0
2021-09-15 11:30:00,255.33,255.33,255.02,255.1,4495.0,247.0566,247.0566,246.7566,246.834,4495.0
2021-09-15 11:35:00,255.1,255.68,255.1,255.38,4677.0,246.834,247.3952,246.834,247.105,4677.0
2021-09-15 11:40:00,255.39,255.4,255.16,255.3,4486.0,247.1146,247.1243,246.8921,247.0276,4486.0
2021-09-15 11:45:00,255.22,255.22,254.99,255.06,3439.0,246.9502,246.9502,246.7276,246.7953,3439.0
2021-09-15 11:50:00,255.12,255.18,255.05,255.17,3169.0,246.8534,246.9114,246.7857,246.9018,3169.0
2021-09-15 11:55:00,255.19,255.25,255.04,255.19,5712.0,246.9211,246.9792,246.776,246.9211,5712.0
2021-09-15 12:00:00,255.19,255.6,254.99,255.6,4474.0,246.9211,247.3178,246.7276,247.3178,4474.0
2021-09-15 12:05:00,255.54,255.59,255.35,255.49,4178.0,247.2598,247.3082,247.0759,247.2114,4178.0
2021-09-15 12:10:00,255.49,255.86,255.49,255.75,5021.0,247.2114,247.5694,247.2114,247.463,5021.0
2021-09-15 12:15:00,255.76,256.09,255.76,256.03,5357.0,247.4727,247.792,247.4727,247.7339,5357.0
2021-09-15 12:20:00,256.08,256.33,256.08,256.28,4538.0,247.7823,248.0242,247.7823,247.9758,4538.0
2021-09-15 12:25:00,256.34,256.55,256.33,256.39,5005.0,248.0339,248.2371,248.0242,248.0822,5005.0
2021-09-15 12:30:00,256.39,256.82,256.32,256.7,6048.0,248.0822,248.4983,248.0145,248.3822,6048.0
2021-09-15 12:35:00,256.7,256.73,256.46,256.58,5333.0,248.3822,248.4112,248.15,248.2661,5333.0
2021-09-15 12:40:00,256.52,257.15,256.51,257.07,9101.0,248.208,248.8176,248.1984,248.7402,9101.0
2021-09-15 12:45:00,256.93,257.02,256.74,257.0,5190.0,248.6047,248.6918,248.4209,248.6725,5190.0
2021-09-15 12:50:00,256.94,256.94,256.71,256.77,3025.0,248.6144,248.6144,248.3919,248.4499,3025.0
2021-09-15 12:55:00,256.77,256.98,256.61,256.61,5879.0,248.4499,248.6531,248.2951,248.2951,5879.0
2021-09-15 13:00:00,256.63,256.87,256.61,256.76,6185.0,248.3145,248.5467,248.2951,248.4402,6185.0
2021-09-15 13:05:00,256.66,256.87,256.63,256.75,7091.0,248.3435,248.5467,248.3145,248.4306,7091.0
2021-09-15 13:10:00,256.75,257.11,256.75,256.95,10559.0,248.4306,248.7789,248.4306,248.6241,10559.0
2021-09-15 13:15:00,257.0,257.29,257.0,257.07,5921.0,248.6725,248.9531,248.6725,248.7402,5921.0
2021-09-15 13:20:00,257.1,257.19,256.9,257.15,8109.0,248.7692,248.8563,248.5757,248.8176,8109.0
2021-09-15 13:25:00,257.24,257.25,257.02,257.14,7568.0,248.9047,248.9144,248.6918,248.8079,7568.0
2021-09-15 13:30:00,257.19,257.2,256.95,257.03,10677.0,248.8563,248.866,248.6241,248.7015,10677.0
2021-09-15 13:35:00,257.02,257.18,256.94,256.96,8246.0,248.6918,248.8466,248.6144,248.6338,8246.0
2021-09-15 13:40:00,256.96,257.14,256.84,257.02,11645.0,248.6338,248.8079,248.5177,248.6918,11645.0
2021-09-15 13:45:00,257.02,257.16,256.95,256.95,5271.0,248.6918,248.8273,248.6241,248.6241,5271.0
2021-09-15 13:50:00,256.97,257.11,256.82,256.93,17714.0,248.6434,248.7789,248.4983,248.6047,17714.0
2021-09-15 13:55:00,256.9,256.9,256.78,256.85,5160.0,248.5757,248.5757,248.4596,248.5273,5160.0
2021-09-15 14:00:00,256.9,257.02,256.73,256.9,7892.0,248.5757,248.6918,248.4112,248.5757,7892.0
2021-09-15 14:05:00,256.9,257.09,256.75,257.07,8386.0,248.5757,248.7596,248.4306,248.7402,8386.0
2021-09-15 14:10:00,257.0,257.18,256.95,256.97,57196.0,248.6725,248.8466,248.6241,248.6434,57196.0
2021-09-15 14:15:00,256.94,257.4,256.94,257.29,6906.0,248.6144,249.0595,248.6144,248.9531,6906.0
2021-09-15 14:20:00,257.25,257.38,257.09,257.09,7182.0,248.9144,249.0402,248.7596,248.7596,7182.0
2021-09-15 14:25:00,257.2,257.29,256.99,257.01,5433.0,248.866,248.9531,248.6628,248.6821,5433.0
2021-09-15 14:30:00,257.0,257.04,256.79,256.89,9828.0,248.6725,248.7112,248.4693,248.566,9828.0
2021-09-15 14:35:00,256.9,256.99,256.75,256.85,5897.0,248.5757,248.6628,248.4306,248.5273,5897.0
2021-09-15 14:40:00,256.91,256.96,256.72,256.96,7060.0,248.5854,248.6338,248.4015,248.6338,7060.0
2021-09-15 14:45:00,257.0,257.02,256.8,256.85,7296.0,248.6725,248.6918,248.479,248.5273,7296.0
2021-09-15 14:50:00,256.88,256.89,256.64,256.75,5608.0,248.5564,248.566,248.3241,248.4306,5608.0
2021-09-15 14:55:00,256.75,256.8,256.59,256.61,6875.0,248.4306,248.479,248.2758,248.2951,6875.0
2021-09-15 15:00:00,256.64,256.75,256.53,256.62,8284.0,248.3241,248.4306,248.2177,248.3048,8284.0
2021-09-15 15:05:00,256.66,256.75,256.57,256.64,5160.0,248.3435,248.4306,248.2564,248.3241,5160.0
2021-09-15 15:10:00,256.67,256.83,256.58,256.8,12986.0,248.3532,248.508,248.2661,248.479,12986.0
2021-09-15 15:15:00,256.78,256.87,256.62,256.87,6913.0,248.4596,248.5467,248.3048,248.5467,6913.0
2021-09-15 15:20:00,256.89,256.92,256.38,256.5,15242.0,248.566,248.5951,248.0726,248.1887,15242.0
2021-09-15 15:25:00,256.44,256.45,256.1,256.22,7230.0,248.1306,248.1403,247.8016,247.9177,7230.0
2021-09-15 15:30:00,256.15,256.33,256.11,256.23,4121.0,247.85,248.0242,247.8113,247.9274,4121.0
2021-09-15 15:35:00,256.16,256.94,256.16,256.82,10002.0,247.8597,248.6144,247.8597,248.4983,10002.0
2021-09-15 15:40:00,256.78,256.91,256.74,256.76,6874.0,248.4596,248.5854,248.4209,248.4402,6874.0
2021-09-15 15:45:00,256.72,256.93,256.39,256.55,8318.0,248.4015,248.6047,248.0822,248.2371,8318.0
2021-09-15 15:50:00,256.46,256.95,256.44,256.7,16585.0,248.15,248.6241,248.1306,248.3822,16585.0
2021-09-15 15:55:00,256.61,256.69,256.31,256.52,43129.0,248.2951,248.3725,248.0048,248.208,43129.0
2021-09-16 09:30:00,257.48,260.32,256.05,260.24,18067.0,249.1369,251.8849,247.7533,251.8075,18067.0
2021-09-16 09:35:00,260.07,260.13,258.62,259.82,12161.0,251.643,251.7011,250.24,251.4011,12161.0
2021-09-16 09:40:00,259.82,259.82,259.16,259.61,7108.0,251.4011,251.4011,250.7625,251.1979,7108.0
2021-09-16 09:45:00,259.61,259.61,258.34,258.93,7011.0,251.1979,251.1979,249.9691,250.5399,7011.0
2021-09-16 09:50:00,258.94,259.01,258.12,258.7,10064.0,250.5496,250.6173,249.7562,250.3174,10064.0
2021-09-16 09:55:00,258.66,258.94,258.07,258.7,8311.0,250.2787,250.5496,249.7078,250.3174,8311.0
2021-09-16 10:00:00,258.7,258.71,258.16,258.31,7935.0,250.3174,250.3271,249.7949,249.94,7935.0
2021-09-16 10:05:00,258.34,258.41,258.15,258.31,6507.0,249.9691,250.0368,249.7852,249.94,6507.0
2021-09-16 10:10:00,258.35,258.43,258.12,258.12,5281.0,249.9787,250.0561,249.7562,249.7562,5281.0
2021-09-16 10:15:00,257.97,258.12,257.44,257.67,7783.0,249.611,249.7562,249.0982,249.3208,7783.0
2021-09-16 10:20:00,257.61,257.61,257.21,257.48,6223.0,249.2627,249.2627,248.8757,249.1369,6223.0
2021-09-16 10:25:00,257.48,257.74,257.28,257.74,5199.0,249.1369,249.3885,248.9434,249.3885,5199.0
2021-09-16 10:30:00,257.76,258.22,257.31,258.22,6645.0,249.4078,249.8529,248.9724,249.8529,6645.0
2021-09-16 10:35:00,258.26,258.33,257.84,258.28,10084.0,249.8916,249.9594,249.4853,249.911,10084.0
2021-09-16 10:40:00,258.32,258.34,257.68,257.72,8115.0,249.9497,249.9691,249.3304,249.3691,8115.0
2021-09-16 10:45:00,257.73,257.83,257.14,257.36,7267.0,249.3788,249.4756,248.8079,249.0208,7267.0
2021-09-16 10:50:00,257.32,257.52,256.91,256.91,12951.0,248.9821,249.1756,248.5854,248.5854,12951.0
2021-09-16 10:55:00,256.81,257.13,256.61,257.02,6974.0,248.4886,248.7983,248.2951,248.6918,6974.0
2021-09-16 11:00:00,256.96,257.24,256.75,256.81,8067.0,248.6338,248.9047,248.4306,248.4886,8067.0
2021-09-16 11:05:00,256.79,257.41,256.76,257.41,7882.0,248.4693,249.0692,248.4402,249.0692,7882.0
2021-09-16 11:10:00,257.31,257.53,257.25,257.44,5332.0,248.9724,249.1853,248.9144,249.0982,5332.0
2021-09-16 11:15:00,257.44,257.44,256.98,257.27,7549.0,249.0982,249.0982,248.6531,248.9337,7549.0
2021-09-16 11:20:00,257.3,257.67,257.29,257.67,5531.0,248.9628,249.3208,248.9531,249.3208,5531.0
2021-09-16 11:25:00,257.78,257.92,257.7,257.7,3952.0,249.4272,249.5627,249.3498,249.3498,3952.0
2021-09-16 11:30:00,257.93,257.95,257.71,257.94,6293.0,249.5723,249.5917,249.3595,249.582,6293.0
2021-09-16 11:35:00,258.02,258.09,258.02,258.04,3306.0,249.6594,249.7272,249.6594,249.6788,3306.0
2021-09-16 11:40:00,258.03,258.21,257.94,258.2,6862.0,249.6691,249.8433,249.582,249.8336,6862.0
2021-09-16 11:45:00,258.21,258.22,257.94,257.94,4113.0,249.8433,249.8529,249.582,249.582,4113.0
2021-09-16 11:50:00,258.0,258.15,258.0,258.15,2600.0,249.6401,249.7852,249.6401,249.7852,2600.0
2021-09-16 11:55:00,258.1,258.31,257.99,258.2,4300.0,249.7368,249.94,249.6304,249.8336,4300.0
2021-09-16 12:00:00,258.32,258.39,258.24,258.3,7202.0,249.9497,250.0174,249.8723,249.9303,7202.0
2021-09-16 12:05:00,258.29,258.55,258.21,258.3,32367.0,249.9207,250.1722,249.8433,249.9303,32367.0
2021-09-16 12:10:00,258.3,258.45,258.21,258.3,10238.0,249.9303,250.0755,249.8433,249.9303,10238.0
2021-09-16 12:15:00,258.3,258.5,258.28,258.5,6038.0,249.9303,250.1239,249.911,250.1239,6038.0
2021-09-16 12:20:00,258.52,258.83,258.52,258.83,6922.0,250.1432,250.4432,250.1432,250.4432,6922.0
2021-09-16 12:25:00,258.88,258.94,258.65,258.72,4204.0,250.4916,250.5496,250.269,250.3367,4204.0
2021-09-16 12:30:00,258.66,259.32,258.65,259.32,11729.0,250.2787,250.9173,250.269,250.9173,11729.0
2021-09-16 12:35:00,259.33,259.33,259.01,259.19,3819.0,250.927,250.927,250.6173,250.7915,3819.0
2021-09-16 12:40:00,259.1,259.36,259.1,259.33,5637.0,250.7044,250.956,250.7044,250.927,5637.0
2021-09-16 12:45:00,259.32,259.95,259.32,259.92,16109.0,250.9173,251.5269,250.9173,251.4979,16109.0
2021-09-16 12:50:00,259.94,259.95,259.56,259.76,9755.0,251.5172,251.5269,251.1495,251.343,9755.0
2021-09-16 12:55:00,259.75,260.24,259.75,260.08,7687.0,251.3334,251.8075,251.3334,251.6527,7687.0
2021-09-16 13:00:00,260.0,260.44,259.97,260.43,17448.0,251.5753,252.001,251.5462,251.9913,17448.0
2021-09-16 13:05:00,260.48,260.59,260.09,260.51,7377.0,252.0397,252.1461,251.6623,252.0687,7377.0
2021-09-16 13:10:00,260.51,260.98,260.47,260.84,15082.0,252.0687,252.5235,252.03,252.388,15082.0
2021-09-16 13:15:00,260.81,261.1,260.74,260.95,25115.0,252.359,252.6396,252.2913,252.4945,25115.0
2021-09-16 13:20:00,261.05,261.14,260.96,261.09,12336.0,252.5912,252.6783,252.5042,252.6299,12336.0
2021-09-16 13:25:00,261.1,261.35,260.98,260.98,6643.0,252.6396,252.8815,252.5235,252.5235,6643.0
2021-09-16 13:30:00,260.99,261.24,260.82,261.08,60765.0,252.5332,252.7751,252.3687,252.6203,60765.0
2021-09-16 13:35:00,261.05,261.09,260.59,260.7,56077.0,252.5912,252.6299,252.1461,252.2526,56077.0
2021-09-16 13:40:00,260.77,260.82,260.06,260.19,5658.0,252.3203,252.3687,251.6333,251.7591,5658.0
2021-09-16 13:45:00,260.31,260.68,260.26,260.68,9772.0,251.8752,252.2332,251.8268,252.2332,9772.0
2021-09-16 13:50:00,260.72,261.19,260.67,261.18,6837.0,252.2719,252.7267,252.2236,252.717,6837.0
2021-09-16 13:55:00,261.2,261.4,260.97,261.24,5193.0,252.7364,252.9299,252.5138,252.7751,5193.0
2021-09-16 14:00:00,261.24,261.3,261.11,261.3,21411.0,252.7751,252.8331,252.6493,252.8331,21411.0
2021-09-16 14:05:00,261.28,261.3,260.79,260.79,7534.0,252.8138,252.8331,252.3397,252.3397,7534.0
2021-09-16 14:10:00,260.93,261.41,260.79,261.24,10854.0,252.4751,252.9396,252.3397,252.7751,10854.0
2021-09-16 14:15:00,261.3,261.45,261.16,261.31,6296.0,252.8331,252.9783,252.6977,252.8428,6296.0
2021-09-16 14:20:00,261.32,261.41,261.28,261.32,5858.0,252.8525,252.9396,252.8138,252.8525,5858.0
2021-09-16 14:25:00,261.38,261.53,261.27,261.4,8194.0,252.9105,253.0557,252.8041,252.9299,8194.0
2021-09-16 14:30:00,261.51,261.53,261.29,261.41,6925.0,253.0363,253.0557,252.8235,252.9396,6925.0
2021-09-16 14:35:00,261.4,261.43,261.26,261.37,7303.0,252.9299,252.9589,252.7944,252.9009,7303.0
2021-09-16 14:40:00,261.42,261.71,261.33,261.71,12897.0,252.9493,253.2299,252.8622,253.2299,12897.0
2021-09-16 14:45:00,261.71,261.95,261.68,261.92,5601.0,253.2299,253.4621,253.2008,253.4331,5601.0
2021-09-16 14:50:00,261.94,262.27,261.66,262.26,12819.0,253.4524,253.7717,253.1815,253.762,12819.0
2021-09-16 14:55:00,262.24,262.39,262.0,262.22,10710.0,253.7427,253.8878,253.5105,253.7233,10710.0
2021-09-16 15:00:00,262.27,262.27,261.82,262.02,11635.0,253.7717,253.7717,253.3363,253.5298,11635.0
2021-09-16 15:05:00,262.07,262.43,261.98,262.25,16557.0,253.5782,253.9265,253.4911,253.7524,16557.0
2021-09-16 15:10:00,262.17,262.38,262.04,262.14,7094.0,253.675,253.8781,253.5492,253.6459,7094.0
2021-09-16 15:15:00,262.09,262.09,261.8,261.96,13132.0,253.5975,253.5975,253.3169,253.4718,13132.0
2021-09-16 15:20:00,262.1,262.17,261.9,262.07,10979.0,253.6072,253.675,253.4137,253.5782,10979.0
2021-09-16 15:25:00,262.07,262.22,261.9,261.98,17584.0,253.5782,253.7233,253.4137,253.4911,17584.0
2021-09-16 15:30:00,262.03,262.22,261.98,262.1,8593.0,253.5395,253.7233,253.4911,253.6072,8593.0
2021-09-16 15:35:00,262.11,262.55,262.04,262.55,13137.0,253.6169,254.0426,253.5492,254.0426,13137.0
2021-09-16 15:40:00,262.59,262.75,262.11,262.11,17178.0,254.0813,254.2362,253.6169,253.6169,17178.0
2021-09-16 15:45:00,262.15,262.15,261.71,261.92,18082.0,253.6556,253.6556,253.2299,253.4331,18082.0
2021-09-16 15:50:00,261.92,262.43,261.91,262.19,32258.0,253.4331,253.9265,253.4234,253.6943,32258.0
2021-09-16 15:55:00,262.14,262.22,261.64,261.64,88158.0,253.6459,253.7233,253.1621,253.1621,88158.0
2021-09-17 09:30:00,261.37,263.36,260.52,262.89,189423.0,252.9009,254.8264,252.0784,254.3716,189423.0
2021-09-17 09:35:00,262.65,263.01,262.22,262.22,4968.0,254.1394,254.4877,253.7233,253.7233,4968.0
2021-09-17 09:40:00,262.36,263.92,262.36,263.13,5449.0,253.8588,255.3682,253.8588,254.6038,5449.0
2021-09-17 09:45:00,263.13,263.13,261.16,261.16,5533.0,254.6038,254.6038,252.6977,252.6977,5533.0
2021-09-17 09:50:00,261.27,261.42,260.41,260.51,17162.0,252.8041,252.9493,251.972,252.0687,17162.0
2021-09-17 09:55:00,260.63,261.96,260.63,261.95,6638.0,252.1849,253.4718,252.1849,253.4621,6638.0
2021-09-17 10:00:00,261.89,261.89,260.88,260.9,4513.0,253.404,253.404,252.4268,252.4461,4513.0
2021-09-17 10:05:00,260.9,261.1,260.72,260.87,5804.0,252.4461,252.6396,252.2719,252.4171,5804.0
2021-09-17 10:10:00,260.87,261.26,260.76,260.84,7554.0,252.4171,252.7944,252.3106,252.388,7554.0
2021-09-17 10:15:00,260.73,261.22,260.29,261.22,7727.0,252.2816,252.7557,251.8559,252.7557,7727.0
2021-09-17 10:20:00,261.04,261.45,261.04,261.05,4561.0,252.5816,252.9783,252.5816,252.5912,4561.0
2021-09-17 10:25:00,261.05,261.35,260.88,261.33,3597.0,252.5912,252.8815,252.4268,252.8622,3597.0
2021-09-17 10:30:00,261.2,261.22,260.93,260.95,2348.0,252.7364,252.7557,252.4751,252.4945,2348.0
2021-09-17 10:35:00,260.95,261.39,260.82,261.38,12392.0,252.4945,252.9202,252.3687,252.9105,12392.0
2021-09-17 10:40:00,261.38,261.41,260.57,260.65,12741.0,252.9105,252.9396,252.1268,252.2042,12741.0
2021-09-17 10:45:00,260.67,260.9,260.44,260.89,8262.0,252.2236,252.4461,252.001,252.4364,8262.0
2021-09-17 10:50:00,260.84,261.24,260.63,261.24,10936.0,252.388,252.7751,252.1849,252.7751,10936.0
2021-09-17 10:55:00,261.2,261.21,260.72,260.88,6775.0,252.7364,252.7461,252.2719,252.4268,6775.0
2021-09-17 11:00:00,260.88,261.13,260.84,260.93,5766.0,252.4268,252.6686,252.388,252.4751,5766.0
2021-09-17 11:05:00,260.96,261.31,260.69,261.1,5497.0,252.5042,252.8428,252.2429,252.6396,5497.0
2021-09-17 11:10:00,261.16,261.51,260.79,261.5,5739.0,252.6977,253.0363,252.3397,253.0267,5739.0
2021-09-17 11:15:00,261.93,262.38,261.79,261.8,9794.0,253.4427,253.8781,253.3073,253.3169,9794.0
2021-09-17 11:20:00,261.75,261.83,261.49,261.62,4404.0,253.2686,253.346,253.017,253.1428,4404.0
2021-09-17 11:25:00,261.62,261.62,261.12,261.13,4509.0,253.1428,253.1428,252.659,252.6686,4509.0
2021-09-17 11:30:00,261.13,261.13,260.53,260.99,9255.0,252.6686,252.6686,252.0881,252.5332,9255.0
2021-09-17 11:35:00,261.07,261.07,260.57,260.83,8077.0,252.6106,252.6106,252.1268,252.3784,8077.0
2021-09-17 11:40:00,260.84,261.11,260.73,260.92,9841.0,252.388,252.6493,252.2816,252.4655,9841.0
2021-09-17 11:45:00,260.91,261.29,260.91,261.2,6096.0,252.4558,252.8235,252.4558,252.7364,6096.0
2021-09-17 11:50:00,261.17,261.2,261.0,261.05,2947.0,252.7074,252.7364,252.5429,252.5912,2947.0
2021-09-17 11:55:00,261.05,261.53,260.96,261.53,8595.0,252.5912,253.0557,252.5042,253.0557,8595.0
2021-09-17 12:00:00,261.47,261.47,261.13,261.36,3613.0,252.9976,252.9976,252.6686,252.8912,3613.0
2021-09-17 12:05:00,261.25,261.34,260.92,261.17,5814.0,252.7848,252.8718,252.4655,252.7074,5814.0
2021-09-17 12:10:00,261.21,261.28,260.63,260.63,24163.0,252.7461,252.8138,252.1849,252.1849,24163.0
2021-09-17 12:15:00,260.55,260.76,260.53,260.56,8929.0,252.1074,252.3106,252.0881,252.1171,8929.0
2021-09-17 12:20:00,260.5,260.63,260.19,260.36,33084.0,252.0591,252.1849,251.7591,251.9236,33084.0
2021-09-17 12:25:00,260.39,260.95,260.2,260.81,38453.0,251.9526,252.4945,251.7688,252.359,38453.0
2021-09-17 12:30:00,260.76,261.2,260.76,260.94,14378.0,252.3106,252.7364,252.3106,252.4848,14378.0
2021-09-17 12:35:00,261.0,261.31,261.0,261.12,13216.0,252.5429,252.8428,252.5429,252.659,13216.0
2021-09-17 12:40:00,261.16,261.24,260.88,260.88,3276.0,252.6977,252.7751,252.4268,252.4268,3276.0
2021-09-17 12:45:00,260.94,261.19,260.84,260.94,4982.0,252.4848,252.7267,252.388,252.4848,4982.0
2021-09-17 12:50:00,260.94,260.95,260.69,260.74,10088.0,252.4848,252.4945,252.2429,252.2913,10088.0
2021-09-17 12:55:00,260.87,260.96,260.69,260.79,9182.0,252.4171,252.5042,252.2429,252.3397,9182.0
2021-09-17 13:00:00,260.7,260.77,260.34,260.35,6958.0,252.2526,252.3203,251.9042,251.9139,6958.0
2021-09-17 13:05:00,260.3,260.48,260.28,260.38,7556.0,251.8655,252.0397,251.8462,251.943,7556.0
2021-09-17 13:10:00,260.44,260.45,259.83,260.02,8799.0,252.001,252.0107,251.4108,251.5946,8799.0
2021-09-17 13:15:00,260.0,260.18,259.97,260.04,7111.0,251.5753,251.7494,251.5462,251.614,7111.0
2021-09-17 13:20:00,260.09,260.09,259.82,259.91,7271.0,251.6623,251.6623,251.4011,251.4882,7271.0
2021-09-17 13:25:00,259.89,260.02,259.67,259.94,6927.0,251.4688,251.5946,251.256,251.5172,6927.0
2021-09-17 13:30:00,259.88,260.04,259.73,260.0,9705.0,251.4592,251.614,251.314,251.5753,9705.0
2021-09-17 13:35:00,260.06,260.12,259.89,260.0,6134.0,251.6333,251.6914,251.4688,251.5753,6134.0
2021-09-17 13:40:00,259.96,260.16,259.82,260.06,9436.0,251.5366,251.7301,251.4011,251.6333,9436.0
2021-09-17 13:45:00,260.1,260.1,259.75,259.76,9718.0,251.672,251.672,251.3334,251.343,9718.0
2021-09-17 13:50:00,259.8,259.89,259.62,259.88,4942.0,251.3817,251.4688,251.2076,251.4592,4942.0
2021-09-17 13:55:00,259.88,259.91,259.72,259.76,4383.0,251.4592,251.4882,251.3043,251.343,4383.0
2021-09-17 14:00:00,259.76,259.82,259.61,259.67,11568.0,251.343,251.4011,251.1979,251.256,11568.0
2021-09-17 14:05:00,259.73,260.08,259.72,260.08,7610.0,251.314,251.6527,251.3043,251.6527,7610.0
2021-09-17 14:10:00,260.1,260.18,259.67,259.74,5266.0,251.672,251.7494,251.256,251.3237,5266.0
2021-09-17 14:15:00,259.72,259.89,259.61,259.72,8271.0,251.3043,251.4688,251.1979,251.3043,8271.0
2021-09-17 14:20:00,259.82,259.92,259.72,259.81,4831.0,251.4011,251.4979,251.3043,251.3914,4831.0
2021-09-17 14:25:00,259.82,259.82,259.48,259.63,10725.0,251.4011,251.4011,251.0721,251.2173,10725.0
2021-09-17 14:30:00,259.59,259.6,259.28,259.34,13467.0,251.1785,251.1882,250.8786,250.9367,13467.0
2021-09-17 14:35:00,259.29,259.43,259.14,259.4,5184.0,250.8883,251.0237,250.7431,250.9947,5184.0
2021-09-17 14:40:00,259.45,259.66,259.45,259.63,7541.0,251.0431,251.2463,251.0431,251.2173,7541.0
2021-09-17 14:45:00,259.62,259.72,259.38,259.59,6627.0,251.2076,251.3043,250.9754,251.1785,6627.0
2021-09-17 14:50:00,259.63,259.68,259.34,259.34,6439.0,251.2173,251.2656,250.9367,250.9367,6439.0
2021-09-17 14:55:00,259.43,259.58,259.26,259.36,8306.0,251.0237,251.1689,250.8592,250.956,8306.0
2021-09-17 15:00:00,259.44,259.75,259.44,259.74,9375.0,251.0334,251.3334,251.0334,251.3237,9375.0
2021-09-17 15:05:00,259.69,259.74,259.52,259.69,7742.0,251.2753,251.3237,251.1108,251.2753,7742.0
2021-09-17 15:10:00,259.72,259.72,259.18,259.27,13109.0,251.3043,251.3043,250.7818,250.8689,13109.0
2021-09-17 15:15:00,259.29,259.37,259.03,259.03,10686.0,250.8883,250.9657,250.6367,250.6367,10686.0
2021-09-17 15:20:00,259.02,259.11,258.75,258.81,10493.0,250.627,250.7141,250.3658,250.4238,10493.0
2021-09-17 15:25:00,258.83,258.96,258.47,258.86,14419.0,250.4432,250.569,250.0948,250.4722,14419.0
2021-09-17 15:30:00,258.87,259.1,258.69,259.06,22806.0,250.4819,250.7044,250.3077,250.6657,22806.0
2021-09-17 15:35:00,259.06,259.38,259.03,259.26,27493.0,250.6657,250.9754,250.6367,250.8592,27493.0
2021-09-17 15:40:00,259.3,259.43,258.8,259.14,27955.0,250.8979,251.0237,250.4141,250.7431,27955.0
2021-09-17 15:45:00,259.12,259.18,258.07,258.28,47364.0,250.7238,250.7818,249.7078,249.911,47364.0
2021-09-17 15:50:00,258.35,259.5,258.34,259.39,54017.0,249.9787,251.0915,249.9691,250.985,54017.0
2021-09-17 15:55:00,259.35,260.05,258.66,258.87,182784.0,250.9463,251.6236,250.2787,250.4819,182784.0
2021-09-20 09:30:00,254.42,254.99,252.6,253.74,27936.0,246.1761,246.7276,244.415,245.5181,27936.0
2021-09-20 09:35:00,254.0,254.55,253.24,254.55,25011.0,245.7697,246.3019,245.0343,246.3019,25011.0
2021-09-20 09:40:00,254.67,256.34,254.56,256.1,18530.0,246.418,248.0339,246.3115,247.8016,18530.0
2021-09-20 09:45:00,255.88,256.15,255.2,255.87,11155.0,247.5888,247.85,246.9308,247.5791,11155.0
2021-09-20 09:50:00,256.0,256.66,255.77,256.28,10699.0,247.7049,248.3435,247.4823,247.9758,10699.0
2021-09-20 09:55:00,256.28,256.49,255.48,255.49,11420.0,247.9758,248.179,247.2017,247.2114,11420.0
2021-09-20 10:00:00,255.35,255.83,255.04,255.29,8851.0,247.0759,247.5404,246.776,247.0179,8851.0
2021-09-20 10:05:00,255.73,256.97,255.73,256.37,6565.0,247.4436,248.6434,247.4436,248.0629,6565.0
2021-09-20 10:10:00,256.25,256.98,256.05,256.95,9791.0,247.9468,248.6531,247.7533,248.6241,9791.0
2021-09-20 10:15:00,256.95,256.95,256.09,256.26,9422.0,248.6241,248.6241,247.792,247.9565,9422.0
2021-09-20 10:20:00,256.26,256.29,255.29,255.45,11051.0,247.9565,247.9855,247.0179,247.1727,11051.0
2021-09-20 10:25:00,255.35,255.9,255.26,255.61,6920.0,247.0759,247.6081,246.9889,247.3275,6920.0
2021-09-20 10:30:00,255.61,255.98,255.34,255.7,6951.0,247.3275,247.6855,247.0663,247.4146,6951.0
2021-09-20 10:35:00,255.58,256.17,255.42,255.43,10161.0,247.2985,247.8694,247.1437,247.1533,10161.0
2021-09-20 10:40:00,255.41,255.58,254.94,255.54,7832.0,247.134,247.2985,246.6792,247.2598,7832.0
2021-09-20 10:45:00,255.45,256.0,255.14,255.79,6003.0,247.1727,247.7049,246.8727,247.5017,6003.0
2021-09-20 10:50:00,255.57,256.08,255.57,255.8,6514.0,247.2888,247.7823,247.2888,247.5114,6514.0
2021-09-20 10:55:00,255.8,255.84,255.09,255.28,8694.0,247.5114,247.5501,246.8244,247.0082,8694.0
2021-09-20 11:00:00,255.2,255.31,254.56,255.08,6663.0,246.9308,247.0372,246.3115,246.8147,6663.0
2021-09-20 11:05:00,254.86,254.98,254.48,254.63,5257.0,246.6018,246.7179,246.2341,246.3793,5257.0
2021-09-20 11:10:00,254.57,255.14,254.47,255.07,5126.0,246.3212,246.8727,246.2245,246.805,5126.0
2021-09-20 11:15:00,254.97,255.11,254.73,255.08,6034.0,246.7083,246.8437,246.476,246.8147,6034.0
2021-09-20 11:20:00,255.1,255.18,254.61,254.66,4369.0,246.834,246.9114,246.3599,246.4083,4369.0
2021-09-20 11:25:00,254.71,255.28,254.71,255.17,5102.0,246.4567,247.0082,246.4567,246.9018,5102.0
2021-09-20 11:30:00,255.16,255.16,254.75,254.9,3252.0,246.8921,246.8921,246.4954,246.6405,3252.0
2021-09-20 11:35:00,254.93,254.98,254.68,254.73,2212.0,246.6695,246.7179,246.4276,246.476,2212.0
2021-09-20 11:40:00,254.66,254.66,254.31,254.54,3684.0,246.4083,246.4083,246.0696,246.2922,3684.0
2021-09-20 11:45:00,254.55,254.69,254.54,254.69,1952.0,246.3019,246.4373,246.2922,246.4373,1952.0
2021-09-20 11:50:00,254.68,254.73,254.28,254.46,6998.0,246.4276,246.476,246.0406,246.2148,6998.0
2021-09-20 11:55:00,254.44,254.45,254.0,254.22,7026.0,246.1954,246.2051,245.7697,245.9826,7026.0
2021-09-20 12:00:00,254.17,254.17,253.24,253.3,4336.0,245.9342,245.9342,245.0343,245.0924,4336.0
2021-09-20 12:05:00,253.35,253.35,252.6,252.6,6679.0,245.1407,245.1407,244.415,244.415,6679.0
2021-09-20 12:10:00,252.62,252.91,252.55,252.85,11674.0,244.4344,244.715,244.3667,244.6569,11674.0
2021-09-20 12:15:00,252.83,252.91,252.59,252.84,7303.0,244.6376,244.715,244.4054,244.6473,7303.0
2021-09-20 12:20:00,252.78,253.15,252.6,252.87,7673.0,244.5892,244.9472,244.415,244.6763,7673.0
2021-09-20 12:25:00,252.87,253.19,252.71,253.13,6549.0,244.6763,244.9859,244.5215,244.9279,6549.0
2021-09-20 12:30:00,253.12,253.63,252.99,253.25,6445.0,244.9182,245.4117,244.7924,245.044,6445.0
2021-09-20 12:35:00,253.4,253.46,253.27,253.33,6659.0,245.1891,245.2472,245.0633,245.1214,6659.0
2021-09-20 12:40:00,253.41,253.51,253.03,253.37,3997.0,245.1988,245.2956,244.8311,245.1601,3997.0
2021-09-20 12:45:00,253.26,253.42,253.18,253.29,3064.0,245.0537,245.2085,244.9763,245.0827,3064.0
2021-09-20 12:50:00,253.23,253.31,253.07,253.1,4880.0,245.0246,245.102,244.8698,244.8988,4880.0
2021-09-20 12:55:00,253.1,253.29,252.97,252.97,3684.0,244.8988,245.0827,244.7731,244.7731,3684.0
2021-09-20 13:00:00,253.04,253.17,252.75,252.88,7008.0,244.8408,244.9666,244.5602,244.686,7008.0
2021-09-20 13:05:00,252.82,252.82,252.31,252.39,8687.0,244.6279,244.6279,244.1344,244.2119,8687.0
2021-09-20 13:10:00,252.46,252.61,252.35,252.61,2728.0,244.2796,244.4247,244.1731,244.4247,2728.0
2021-09-20 13:15:00,252.66,252.73,252.48,252.73,5010.0,244.4731,244.5408,244.2989,244.5408,5010.0
2021-09-20 13:20:00,252.73,253.02,252.68,253.02,3120.0,244.5408,244.8214,244.4925,244.8214,3120.0
2021-09-20 13:25:00,253.06,253.3,252.97,253.3,3828.0,244.8601,245.0924,244.7731,245.0924,3828.0
2021-09-20 13:30:00,253.24,253.24,252.99,253.11,5963.0,245.0343,245.0343,244.7924,244.9085,5963.0
2021-09-20 13:35:00,253.1,253.69,253.08,253.69,4623.0,244.8988,245.4697,244.8795,245.4697,4623.0
2021-09-20 13:40:00,253.69,253.69,253.29,253.3,7132.0,245.4697,245.4697,245.0827,245.0924,7132.0
2021-09-20 13:45:00,253.29,253.78,253.29,253.78,4122.0,245.0827,245.5568,245.0827,245.5568,4122.0
2021-09-20 13:50:00,253.8,253.92,253.71,253.74,5457.0,245.5762,245.6923,245.4891,245.5181,5457.0
2021-09-20 13:55:00,253.7,253.87,253.6,253.74,4894.0,245.4794,245.6439,245.3826,245.5181,4894.0
2021-09-20 14:00:00,253.78,253.86,253.52,253.78,4178.0,245.5568,245.6342,245.3052,245.5568,4178.0
2021-09-20 14:05:00,253.81,253.81,253.39,253.4,3819.0,245.5858,245.5858,245.1794,245.1891,3819.0
2021-09-20 14:10:00,253.32,253.33,253.08,253.11,17431.0,245.1117,245.1214,244.8795,244.9085,17431.0
2021-09-20 14:15:00,253.13,253.29,252.92,253.07,3375.0,244.9279,245.0827,244.7247,244.8698,3375.0
2021-09-20 14:20:00,253.04,253.18,252.77,252.79,2530.0,244.8408,244.9763,244.5795,244.5989,2530.0
2021-09-20 14:25:00,252.67,253.06,252.62,252.95,3224.0,244.4828,244.8601,244.4344,244.7537,3224.0
2021-09-20 14:30:00,252.8,253.0,252.74,252.83,3702.0,244.6086,244.8021,244.5505,244.6376,3702.0
2021-09-20 14:35:00,252.92,252.93,252.64,252.81,3039.0,244.7247,244.7344,244.4537,244.6182,3039.0
2021-09-20 14:40:00,252.99,253.24,252.82,252.93,5601.0,244.7924,245.0343,244.6279,244.7344,5601.0
2021-09-20 14:45:00,252.85,253.19,252.8,253.08,3700.0,244.6569,244.9859,244.6086,244.8795,3700.0
2021-09-20 14:50:00,253.08,253.17,252.85,252.85,2752.0,244.8795,244.9666,244.6569,244.6569,2752.0
2021-09-20 14:55:00,252.79,253.14,252.62,253.04,3962.0,244.5989,244.9375,244.4344,244.8408,3962.0
2021-09-20 15:00:00,252.9,253.22,252.82,252.92,5405.0,244.7053,245.015,244.6279,244.7247,5405.0
2021-09-20 15:05:00,252.93,252.93,252.6,252.71,4157.0,244.7344,244.7344,244.415,244.5215,4157.0
2021-09-20 15:10:00,252.72,252.88,252.45,252.59,5127.0,244.5312,244.686,244.2699,244.4054,5127.0
2021-09-20 15:15:00,252.63,252.76,252.14,252.35,3930.0,244.4441,244.5699,243.97,244.1731,3930.0
2021-09-20 15:20:00,252.37,252.78,252.37,252.72,5397.0,244.1925,244.5892,244.1925,244.5312,5397.0
2021-09-20 15:25:00,252.87,253.66,252.81,253.51,7572.0,244.6763,245.4407,244.6182,245.2956,7572.0
2021-09-20 15:30:00,253.5,254.08,253.39,253.98,7597.0,245.2859,245.8471,245.1794,245.7503,7597.0
2021-09-20 15:35:00,253.96,254.49,253.96,254.1,6344.0,245.731,246.2438,245.731,245.8664,6344.0
2021-09-20 15:40:00,254.05,254.64,253.99,254.58,11136.0,245.8181,246.3889,245.76,246.3309,11136.0
2021-09-20 15:45:00,254.63,254.94,254.56,254.77,15171.0,246.3793,246.6792,246.3115,246.5147,15171.0
2021-09-20 15:50:00,254.8,255.37,254.8,255.26,25335.0,246.5438,247.0953,246.5438,246.9889,25335.0
2021-09-20 15:55:00,255.26,255.32,254.9,255.03,72620.0,246.9889,247.0469,246.6405,246.7663,72620.0
2021-09-21 09:30:00,257.0,258.0,255.96,257.72,17138.0,248.6725,249.6401,247.6662,249.3691,17138.0
2021-09-21 09:35:00,257.27,258.51,257.27,258.36,6470.0,248.9337,250.1335,248.9337,249.9884,6470.0
2021-09-21 09:40:00,258.38,258.46,257.83,258.43,5224.0,250.0078,250.0852,249.4756,250.0561,5224.0
2021-09-21 09:45:00,259.01,260.07,259.01,259.73,11019.0,250.6173,251.643,250.6173,251.314,11019.0
2021-09-21 09:50:00,259.68,260.43,259.26,259.55,7555.0,251.2656,251.9913,250.8592,251.1398,7555.0
2021-09-21 09:55:00,259.81,260.65,259.68,260.41,10021.0,251.3914,252.2042,251.2656,251.972,10021.0
2021-09-21 10:00:00,260.38,260.68,259.89,260.1,7439.0,251.943,252.2332,251.4688,251.672,7439.0
2021-09-21 10:05:00,260.3,260.37,259.19,259.19,7188.0,251.8655,251.9333,250.7915,250.7915,7188.0
2021-09-21 10:10:00,259.0,259.28,258.71,258.8,12961.0,250.6077,250.8786,250.3271,250.4141,12961.0
2021-09-21 10:15:00,258.94,259.15,258.73,258.98,6880.0,250.5496,250.7528,250.3464,250.5883,6880.0
2021-09-21 10:20:00,259.0,259.07,258.85,259.02,6163.0,250.6077,250.6754,250.4625,250.627,6163.0
2021-09-21 10:25:00,259.02,260.0,258.86,259.93,8990.0,250.627,251.5753,250.4722,251.5075,8990.0
2021-09-21 10:30:00,259.85,259.94,258.8,258.91,12598.0,251.4301,251.5172,250.4141,250.5206,12598.0
2021-09-21 10:35:00,258.92,259.07,258.44,258.79,9343.0,250.5303,250.6754,250.0658,250.4045,9343.0
2021-09-21 10:40:00,258.95,259.05,258.62,258.92,6483.0,250.5593,250.656,250.24,250.5303,6483.0
2021-09-21 10:45:00,258.9,258.93,258.31,258.51,6544.0,250.5109,250.5399,249.94,250.1335,6544.0
2021-09-21 10:50:00,258.51,258.71,258.07,258.37,10631.0,250.1335,250.3271,249.7078,249.9981,10631.0
2021-09-21 10:55:00,258.45,258.97,258.44,258.86,5072.0,250.0755,250.5786,250.0658,250.4722,5072.0
2021-09-21 11:00:00,258.86,259.23,258.44,259.16,4269.0,250.4722,250.8302,250.0658,250.7625,4269.0
2021-09-21 11:05:00,259.22,259.85,259.22,259.72,5472.0,250.8205,251.4301,250.8205,251.3043,5472.0
2021-09-21 11:10:00,259.72,259.89,259.47,259.47,21821.0,251.3043,251.4688,251.0624,251.0624,21821.0
2021-09-21 11:15:00,259.63,259.75,259.33,259.44,7672.0,251.2173,251.3334,250.927,251.0334,7672.0
2021-09-21 11:20:00,259.44,259.53,258.87,258.87,4159.0,251.0334,251.1205,250.4819,250.4819,4159.0
2021-09-21 11:25:00,259.0,259.31,258.96,258.98,7924.0,250.6077,250.9076,250.569,250.5883,7924.0
2021-09-21 11:30:00,259.12,260.27,259.12,260.21,34656.0,250.7238,251.8365,250.7238,251.7785,34656.0
2021-09-21 11:35:00,260.16,260.38,259.97,259.97,12818.0,251.7301,251.943,251.5462,251.5462,12818.0
2021-09-21 11:40:00,260.0,260.09,259.82,260.05,4920.0,251.5753,251.6623,251.4011,251.6236,4920.0
2021-09-21 11:45:00,259.99,260.16,259.73,259.73,5061.0,251.5656,251.7301,251.314,251.314,5061.0
2021-09-21 11:50:00,259.78,259.83,259.37,259.38,7591.0,251.3624,251.4108,250.9657,250.9754,7591.0
2021-09-21 11:55:00,259.28,259.38,259.07,259.17,16517.0,250.8786,250.9754,250.6754,250.7722,16517.0
2021-09-21 12:00:00,259.08,259.37,258.91,258.91,23960.0,250.6851,250.9657,250.5206,250.5206,23960.0
2021-09-21 12:05:00,258.7,259.02,258.57,259.0,19611.0,250.3174,250.627,250.1916,250.6077,19611.0
2021-09-21 12:10:00,259.0,259.17,258.99,259.14,10864.0,250.6077,250.7722,250.598,250.7431,10864.0
2021-09-21 12:15:00,259.04,259.15,258.94,259.0,10754.0,250.6464,250.7528,250.5496,250.6077,10754.0
2021-09-21 12:20:00,259.0,259.12,258.84,258.84,14261.0,250.6077,250.7238,250.4529,250.4529,14261.0
2021-09-21 12:25:00,258.72,258.72,258.28,258.35,3802.0,250.3367,250.3367,249.911,249.9787,3802.0
2021-09-21 12:30:00,258.28,258.28,258.01,258.21,11429.0,249.911,249.911,249.6497,249.8433,11429.0
2021-09-21 12:35:00,258.16,258.2,257.95,257.95,3925.0,249.7949,249.8336,249.5917,249.5917,3925.0
2021-09-21 12:40:00,257.95,258.22,257.84,258.22,6770.0,249.5917,249.8529,249.4853,249.8529,6770.0
2021-09-21 12:45:00,258.19,258.21,257.86,257.94,9765.0,249.8239,249.8433,249.5046,249.582,9765.0
2021-09-21 12:50:00,257.92,257.95,257.23,257.61,12260.0,249.5627,249.5917,248.895,249.2627,12260.0
2021-09-21 12:55:00,257.62,257.99,257.62,257.88,4859.0,249.2724,249.6304,249.2724,249.524,4859.0
2021-09-21 13:00:00,257.88,258.16,257.73,257.95,6453.0,249.524,249.7949,249.3788,249.5917,6453.0
2021-09-21 13:05:00,257.83,258.14,257.83,257.94,5556.0,249.4756,249.7755,249.4756,249.582,5556.0
2021-09-21 13:10:00,257.92,257.96,257.77,257.77,17002.0,249.5627,249.6014,249.4175,249.4175,17002.0
2021-09-21 13:15:00,257.72,257.99,257.55,257.99,1679.0,249.3691,249.6304,249.2047,249.6304,1679.0
2021-09-21 13:20:00,257.98,258.08,257.61,257.78,3598.0,249.6207,249.7175,249.2627,249.4272,3598.0
2021-09-21 13:25:00,257.7,257.79,257.58,257.79,6270.0,249.3498,249.4369,249.2337,249.4369,6270.0
2021-09-21 13:30:00,257.69,257.84,257.41,257.41,1126.0,249.3401,249.4853,249.0692,249.0692,1126.0
2021-09-21 13:35:00,257.22,257.25,256.93,257.23,5064.0,248.8853,248.9144,248.6047,248.895,5064.0
2021-09-21 13:40:00,257.18,257.18,256.87,256.93,2168.0,248.8466,248.8466,248.5467,248.6047,2168.0
2021-09-21 13:45:00,257.0,257.03,256.85,256.93,2048.0,248.6725,248.7015,248.5273,248.6047,2048.0
2021-09-21 13:50:00,257.03,257.13,256.39,256.39,2639.0,248.7015,248.7983,248.0822,248.0822,2639.0
2021-09-21 13:55:00,256.33,256.71,256.31,256.71,8766.0,248.0242,248.3919,248.0048,248.3919,8766.0
2021-09-21 14:00:00,256.77,257.42,256.77,257.13,5368.0,248.4499,249.0789,248.4499,248.7983,5368.0
2021-09-21 14:05:00,257.14,257.14,256.79,256.81,2656.0,248.8079,248.8079,248.4693,248.4886,2656.0
2021-09-21 14:10:00,256.74,256.74,256.46,256.6,4706.0,248.4209,248.4209,248.15,248.2854,4706.0
2021-09-21 14:15:00,256.61,256.64,256.5,256.54,8012.0,248.2951,248.3241,248.1887,248.2274,8012.0
2021-09-21 14:20:00,256.42,256.58,256.19,256.23,5207.0,248.1113,248.2661,247.8887,247.9274,5207.0
2021-09-21 14:25:00,256.13,256.25,256.13,256.19,5244.0,247.8307,247.9468,247.8307,247.8887,5244.0
2021-09-21 14:30:00,256.17,256.58,256.17,256.43,3212.0,247.8694,248.2661,247.8694,248.1209,3212.0
2021-09-21 14:35:00,256.42,256.68,256.24,256.68,4720.0,248.1113,248.3628,247.9371,248.3628,4720.0
2021-09-21 14:40:00,256.74,256.89,256.68,256.73,2150.0,248.4209,248.566,248.3628,248.4112,2150.0
2021-09-21 14:45:00,256.65,256.73,256.46,256.47,6133.0,248.3338,248.4112,248.15,248.1596,6133.0
2021-09-21 14:50:00,256.51,257.3,256.51,256.73,7181.0,248.1984,248.9628,248.1984,248.4112,7181.0
2021-09-21 14:55:00,256.64,256.74,256.38,256.6,8626.0,248.3241,248.4209,248.0726,248.2854,8626.0
2021-09-21 15:00:00,256.69,256.98,256.54,256.54,8211.0,248.3725,248.6531,248.2274,248.2274,8211.0
2021-09-21 15:05:00,256.57,256.8,256.36,256.4,4561.0,248.2564,248.479,248.0532,248.0919,4561.0
2021-09-21 15:10:00,256.4,256.46,256.25,256.41,7156.0,248.0919,248.15,247.9468,248.1016,7156.0
2021-09-21 15:15:00,256.4,256.66,256.2,256.22,6955.0,248.0919,248.3435,247.8984,247.9177,6955.0
2021-09-21 15:20:00,256.19,256.49,256.15,256.34,7301.0,247.8887,248.179,247.85,248.0339,7301.0
2021-09-21 15:25:00,256.4,256.64,256.28,256.63,7908.0,248.0919,248.3241,247.9758,248.3145,7908.0
2021-09-21 15:30:00,256.7,257.13,256.67,257.04,12956.0,248.3822,248.7983,248.3532,248.7112,12956.0
2021-09-21 15:35:00,257.07,257.34,256.86,256.96,13021.0,248.7402,249.0015,248.537,248.6338,13021.0
2021-09-21 15:40:00,256.97,257.22,256.85,257.02,11338.0,248.6434,248.8853,248.5273,248.6918,11338.0
2021-09-21 15:45:00,256.93,256.93,256.4,256.47,10966.0,248.6047,248.6047,248.0919,248.1596,10966.0
2021-09-21 15:50:00,256.75,256.85,256.42,256.42,13948.0,248.4306,248.5273,248.1113,248.1113,13948.0
2021-09-21 15:55:00,256.45,256.56,255.83,255.84,54562.0,248.1403,248.2467,247.5404,247.5501,54562.0
2021-09-22 09:30:00,257.82,258.88,256.05,258.33,14900.0,249.4659,250.4916,247.7533,249.9594,14900.0
2021-09-22 09:35:00,258.33,258.77,258.24,258.35,5258.0,249.9594,250.3851,249.8723,249.9787,5258.0
2021-09-22 09:40:00,258.35,258.35,257.58,257.72,3800.0,249.9787,249.9787,249.2337,249.3691,3800.0
2021-09-22 09:45:00,257.89,258.38,257.37,257.37,4124.0,249.5336,250.0078,249.0305,249.0305,4124.0
2021-09-22 09:50:00,257.37,257.78,257.18,257.56,5501.0,249.0305,249.4272,248.8466,249.2143,5501.0
2021-09-22 09:55:00,257.64,258.38,257.63,258.38,5161.0,249.2917,250.0078,249.2821,250.0078,5161.0
2021-09-22 10:00:00,258.19,258.96,258.1,258.92,4863.0,249.8239,250.569,249.7368,250.5303,4863.0
2021-09-22 10:05:00,258.81,258.94,258.57,258.63,7130.0,250.4238,250.5496,250.1916,250.2497,7130.0
2021-09-22 10:10:00,258.62,258.68,258.33,258.43,6473.0,250.24,250.298,249.9594,250.0561,6473.0
2021-09-22 10:15:00,258.54,258.79,258.32,258.6,4101.0,250.1626,250.4045,249.9497,250.2206,4101.0
2021-09-22 10:20:00,258.64,258.73,258.37,258.4,12554.0,250.2593,250.3464,249.9981,250.0271,12554.0
2021-09-22 10:25:00,258.42,258.64,258.3,258.47,5321.0,250.0465,250.2593,249.9303,250.0948,5321.0
2021-09-22 10:30:00,258.47,258.76,258.39,258.65,4254.0,250.0948,250.3754,250.0174,250.269,4254.0
2021-09-22 10:35:00,258.64,258.88,258.56,258.82,3804.0,250.2593,250.4916,250.1819,250.4335,3804.0
2021-09-22 10:40:00,258.82,258.97,258.4,258.4,6156.0,250.4335,250.5786,250.0271,250.0271,6156.0
2021-09-22 10:45:00,258.4,258.48,258.09,258.32,3700.0,250.0271,250.1045,249.7272,249.9497,3700.0
2021-09-22 10:50:00,258.33,258.36,258.0,258.03,5487.0,249.9594,249.9884,249.6401,249.6691,5487.0
2021-09-22 10:55:00,258.16,258.49,258.16,258.49,3641.0,249.7949,250.1142,249.7949,250.1142,3641.0
2021-09-22 11:00:00,258.55,258.98,258.55,258.95,3954.0,250.1722,250.5883,250.1722,250.5593,3954.0
2021-09-22 11:05:00,258.95,259.27,258.82,258.85,5580.0,250.5593,250.8689,250.4335,250.4625,5580.0
2021-09-22 11:10:00,258.89,259.04,258.82,258.88,5626.0,250.5012,250.6464,250.4335,250.4916,5626.0
2021-09-22 11:15:00,258.88,258.99,258.87,258.97,4344.0,250.4916,250.598,250.4819,250.5786,4344.0
2021-09-22 11:20:00,258.82,259.04,258.74,258.91,5254.0,250.4335,250.6464,250.3561,250.5206,5254.0
2021-09-22 11:25:00,258.95,259.31,258.8,259.31,3427.0,250.5593,250.9076,250.4141,250.9076,3427.0
2021-09-22 11:30:00,259.35,259.44,259.09,259.18,3030.0,250.9463,251.0334,250.6948,250.7818,3030.0
2021-09-22 11:35:00,259.28,259.48,259.28,259.37,2148.0,250.8786,251.0721,250.8786,250.9657,2148.0
2021-09-22 11:40:00,259.38,259.38,259.16,259.26,2483.0,250.9754,250.9754,250.7625,250.8592,2483.0
2021-09-22 11:45:00,259.27,259.65,259.27,259.56,5015.0,250.8689,251.2366,250.8689,251.1495,5015.0
2021-09-22 11:50:00,259.6,259.95,259.14,259.3,10140.0,251.1882,251.5269,250.7431,250.8979,10140.0
2021-09-22 11:55:00,259.39,259.65,259.39,259.6,2258.0,250.985,251.2366,250.985,251.1882,2258.0
2021-09-22 12:00:00,259.5,259.93,259.41,259.83,25830.0,251.0915,251.5075,251.0044,251.4108,25830.0
2021-09-22 12:05:00,259.84,259.9,259.54,259.67,4426.0,251.4204,251.4785,251.1302,251.256,4426.0
2021-09-22 12:10:00,259.68,259.9,259.63,259.75,4396.0,251.2656,251.4785,251.2173,251.3334,4396.0
2021-09-22 12:15:00,259.75,259.78,259.67,259.75,3090.0,251.3334,251.3624,251.256,251.3334,3090.0
2021-09-22 12:20:00,259.73,259.81,259.61,259.78,28300.0,251.314,251.3914,251.1979,251.3624,28300.0
2021-09-22 12:25:00,259.73,260.11,259.73,259.91,4889.0,251.314,251.6817,251.314,251.4882,4889.0
2021-09-22 12:30:00,259.97,260.11,259.75,259.9,4107.0,251.5462,251.6817,251.3334,251.4785,4107.0
2021-09-22 12:35:00,260.04,260.16,259.99,260.15,1976.0,251.614,251.7301,251.5656,251.7204,1976.0
2021-09-22 12:40:00,260.15,260.16,260.05,260.1,1993.0,251.7204,251.7301,251.6236,251.672,1993.0
2021-09-22 12:45:00,260.18,260.18,260.06,260.08,2591.0,251.7494,251.7494,251.6333,251.6527,2591.0
2021-09-22 12:50:00,260.1,260.19,259.93,259.95,3528.0,251.672,251.7591,251.5075,251.5269,3528.0
2021-09-22 12:55:00,259.95,260.15,259.95,260.09,4302.0,251.5269,251.7204,251.5269,251.6623,4302.0
2021-09-22 13:00:00,260.18,260.25,259.99,260.0,2220.0,251.7494,251.8172,251.5656,251.5753,2220.0
2021-09-22 13:05:00,260.0,260.02,259.78,259.78,2600.0,251.5753,251.5946,251.3624,251.3624,2600.0
2021-09-22 13:10:00,259.77,259.93,259.68,259.93,14234.0,251.3527,251.5075,251.2656,251.5075,14234.0
2021-09-22 13:15:00,259.83,259.97,259.77,259.89,1894.0,251.4108,251.5462,251.3527,251.4688,1894.0
2021-09-22 13:20:00,259.85,259.98,259.79,259.84,3200.0,251.4301,251.5559,251.3721,251.4204,3200.0
2021-09-22 13:25:00,259.83,259.95,259.8,259.94,2868.0,251.4108,251.5269,251.3817,251.5172,2868.0
2021-09-22 13:30:00,259.93,260.14,259.89,260.03,5269.0,251.5075,251.7107,251.4688,251.6043,5269.0
2021-09-22 13:35:00,260.04,260.06,259.77,259.9,8861.0,251.614,251.6333,251.3527,251.4785,8861.0
2021-09-22 13:40:00,259.82,259.97,259.74,259.93,2382.0,251.4011,251.5462,251.3237,251.5075,2382.0
2021-09-22 13:45:00,259.93,259.96,259.6,259.6,2221.0,251.5075,251.5366,251.1882,251.1882,2221.0
2021-09-22 13:50:00,259.59,259.59,259.2,259.32,4326.0,251.1785,251.1785,250.8012,250.9173,4326.0
2021-09-22 13:55:00,259.23,259.56,259.17,259.4,17366.0,250.8302,251.1495,250.7722,250.9947,17366.0
2021-09-22 14:00:00,259.36,260.18,259.02,260.17,11795.0,250.956,251.7494,250.627,251.7398,11795.0
2021-09-22 14:05:00,260.03,260.03,259.42,259.42,4823.0,251.6043,251.6043,251.0141,251.0141,4823.0
2021-09-22 14:10:00,259.42,259.88,259.42,259.73,7051.0,251.0141,251.4592,251.0141,251.314,7051.0
2021-09-22 14:15:00,259.77,259.95,259.6,259.6,6042.0,251.3527,251.5269,251.1882,251.1882,6042.0
2021-09-22 14:20:00,259.67,259.84,259.31,259.45,12244.0,251.256,251.4204,250.9076,251.0431,12244.0
2021-09-22 14:25:00,259.4,259.66,259.37,259.65,3155.0,250.9947,251.2463,250.9657,251.2366,3155.0
2021-09-22 14:30:00,259.62,259.67,259.27,259.29,6101.0,251.2076,251.256,250.8689,250.8883,6101.0
2021-09-22 14:35:00,259.26,259.48,258.93,259.13,14122.0,250.8592,251.0721,250.5399,250.7335,14122.0
2021-09-22 14:40:00,259.04,259.24,258.86,259.07,16752.0,250.6464,250.8399,250.4722,250.6754,16752.0
2021-09-22 14:45:00,259.0,259.08,258.54,258.61,22292.0,250.6077,250.6851,250.1626,250.2303,22292.0
2021-09-22 14:50:00,258.6,258.71,258.07,258.69,14539.0,250.2206,250.3271,249.7078,250.3077,14539.0
2021-09-22 14:55:00,258.69,259.01,258.51,258.88,10010.0,250.3077,250.6173,250.1335,250.4916,10010.0
2021-09-22 15:00:00,258.88,259.06,258.67,258.89,8874.0,250.4916,250.6657,250.2884,250.5012,8874.0
2021-09-22 15:05:00,258.88,259.18,258.72,259.18,4891.0,250.4916,250.7818,250.3367,250.7818,4891.0
2021-09-22 15:10:00,258.97,259.53,258.86,259.48,7446.0,250.5786,251.1205,250.4722,251.0721,7446.0
2021-09-22 15:15:00,259.48,259.73,259.39,259.73,4965.0,251.0721,251.314,250.985,251.314,4965.0
2021-09-22 15:20:00,259.75,259.96,259.55,259.55,4582.0,251.3334,251.5366,251.1398,251.1398,4582.0
2021-09-22 15:25:00,259.61,259.61,259.26,259.26,4671.0,251.1979,251.1979,250.8592,250.8592,4671.0
2021-09-22 15:30:00,259.17,259.3,259.06,259.2,15352.0,250.7722,250.8979,250.6657,250.8012,15352.0
2021-09-22 15:35:00,259.15,259.44,259.13,259.44,5136.0,250.7528,251.0334,250.7335,251.0334,5136.0
2021-09-22 15:40:00,259.41,259.41,258.97,259.0,23944.0,251.0044,251.0044,250.5786,250.6077,23944.0
2021-09-22 15:45:00,259.0,259.24,258.84,258.91,12491.0,250.6077,250.8399,250.4529,250.5206,12491.0
2021-09-22 15:50:00,258.58,259.21,258.58,258.81,25625.0,250.2013,250.8109,250.2013,250.4238,25625.0
2021-09-22 15:55:00,258.81,259.02,257.86,258.3,88833.0,250.4238,250.627,249.5046,249.9303,88833.0
2021-09-23 09:30:00,259.97,259.97,258.56,259.02,17093.0,251.5462,251.5462,250.1819,250.627,17093.0
2021-09-23 09:35:00,259.02,259.28,258.67,258.94,19112.0,250.627,250.8786,250.2884,250.5496,19112.0
2021-09-23 09:40:00,258.87,259.04,258.01,258.74,12753.0,250.4819,250.6464,249.6497,250.3561,12753.0
2021-09-23 09:45:00,258.74,259.03,258.57,258.73,36349.0,250.3561,250.6367,250.1916,250.3464,36349.0
2021-09-23 09:50:00,258.84,258.96,257.85,258.68,35254.0,250.4529,250.569,249.4949,250.298,35254.0
2021-09-23 09:55:00,258.82,259.38,258.75,258.99,14519.0,250.4335,250.9754,250.3658,250.598,14519.0
2021-09-23 10:00:00,259.06,259.16,258.46,258.47,15675.0,250.6657,250.7625,250.0852,250.0948,15675.0
2021-09-23 10:05:00,258.31,258.72,258.31,258.42,21684.0,249.94,250.3367,249.94,250.0465,21684.0
2021-09-23 10:10:00,258.54,259.03,258.48,259.0,22770.0,250.1626,250.6367,250.1045,250.6077,22770.0
2021-09-23 10:15:00,259.03,259.16,258.54,258.54,12548.0,250.6367,250.7625,250.1626,250.1626,12548.0
2021-09-23 10:20:00,258.59,258.99,258.51,258.99,12637.0,250.211,250.598,250.1335,250.598,12637.0
2021-09-23 10:25:00,258.99,259.02,258.57,258.66,11156.0,250.598,250.627,250.1916,250.2787,11156.0
2021-09-23 10:30:00,258.64,258.66,258.18,258.53,25126.0,250.2593,250.2787,249.8142,250.1529,25126.0
2021-09-23 10:35:00,258.48,258.48,257.96,258.19,21749.0,250.1045,250.1045,249.6014,249.8239,21749.0
2021-09-23 10:40:00,258.19,258.51,257.89,257.9,17735.0,249.8239,250.1335,249.5336,249.5433,17735.0
2021-09-23 10:45:00,257.94,258.45,257.92,258.21,21442.0,249.582,250.0755,249.5627,249.8433,21442.0
2021-09-23 10:50:00,258.21,258.58,257.99,258.45,15561.0,249.8433,250.2013,249.6304,250.0755,15561.0
2021-09-23 10:55:00,258.46,258.46,258.01,258.09,10628.0,250.0852,250.0852,249.6497,249.7272,10628.0
2021-09-23 11:00:00,258.09,258.11,257.77,257.79,32459.0,249.7272,249.7465,249.4175,249.4369,32459.0
2021-09-23 11:05:00,257.79,258.06,257.7,257.7,19631.0,249.4369,249.6981,249.3498,249.3498,19631.0
2021-09-23 11:10:00,257.75,257.79,257.36,257.57,24114.0,249.3982,249.4369,249.0208,249.224,24114.0
2021-09-23 11:15:00,257.59,257.68,257.41,257.48,14755.0,249.2434,249.3304,249.0692,249.1369,14755.0
2021-09-23 11:20:00,257.42,257.46,256.77,257.17,14368.0,249.0789,249.1176,248.4499,248.837,14368.0
2021-09-23 11:25:00,257.13,257.16,256.95,257.13,3977.0,248.7983,248.8273,248.6241,248.7983,3977.0
2021-09-23 11:30:00,257.16,257.83,257.12,257.69,5618.0,248.8273,249.4756,248.7886,249.3401,5618.0
2021-09-23 11:35:00,257.69,258.17,257.58,258.13,10878.0,249.3401,249.8046,249.2337,249.7659,10878.0
2021-09-23 11:40:00,258.11,258.11,257.51,257.71,13405.0,249.7465,249.7465,249.1659,249.3595,13405.0
2021-09-23 11:45:00,257.71,257.71,257.19,257.34,7822.0,249.3595,249.3595,248.8563,249.0015,7822.0
2021-09-23 11:50:00,257.42,257.5,257.32,257.5,10675.0,249.0789,249.1563,248.9821,249.1563,10675.0
2021-09-23 11:55:00,257.58,257.82,257.49,257.66,7058.0,249.2337,249.4659,249.1466,249.3111,7058.0
2021-09-23 12:00:00,257.62,257.62,257.36,257.55,13403.0,249.2724,249.2724,249.0208,249.2047,13403.0
2021-09-23 12:05:00,257.62,257.66,257.35,257.4,10406.0,249.2724,249.3111,249.0111,249.0595,10406.0
2021-09-23 12:10:00,257.47,257.47,257.25,257.31,4561.0,249.1272,249.1272,248.9144,248.9724,4561.0
2021-09-23 12:15:00,257.31,257.32,256.96,256.96,6373.0,248.9724,248.9821,248.6338,248.6338,6373.0
2021-09-23 12:20:00,257.0,257.05,256.73,256.84,7321.0,248.6725,248.7209,248.4112,248.5177,7321.0
2021-09-23 12:25:00,256.87,257.18,256.7,256.72,5548.0,248.5467,248.8466,248.3822,248.4015,5548.0
2021-09-23 12:30:00,256.69,256.73,256.4,256.46,5453.0,248.3725,248.4112,248.0919,248.15,5453.0
2021-09-23 12:35:00,256.45,256.52,255.92,255.92,10921.0,248.1403,248.208,247.6275,247.6275,10921.0
2021-09-23 12:40:00,256.2,256.54,256.2,256.31,8682.0,247.8984,248.2274,247.8984,248.0048,8682.0
2021-09-23 12:45:00,256.37,256.37,256.02,256.03,7992.0,248.0629,248.0629,247.7242,247.7339,7992.0
2021-09-23 12:50:00,256.02,256.13,255.92,255.96,7807.0,247.7242,247.8307,247.6275,247.6662,7807.0
2021-09-23 12:55:00,255.94,256.12,255.93,255.93,9690.0,247.6468,247.821,247.6371,247.6371,9690.0
2021-09-23 13:00:00,256.05,256.11,255.87,256.02,6814.0,247.7533,247.8113,247.5791,247.7242,6814.0
2021-09-23 13:05:00,256.02,256.87,255.86,256.87,35862.0,247.7242,248.5467,247.5694,248.5467,35862.0
2021-09-23 13:10:00,256.89,256.89,256.47,256.6,13359.0,248.566,248.566,248.1596,248.2854,13359.0
2021-09-23 13:15:00,256.6,256.81,256.56,256.81,2470.0,248.2854,248.4886,248.2467,248.4886,2470.0
2021-09-23 13:20:00,256.98,257.49,256.94,257.48,5626.0,248.6531,249.1466,248.6144,249.1369,5626.0
2021-09-23 13:25:00,257.42,257.69,257.33,257.38,10648.0,249.0789,249.3401,248.9918,249.0402,10648.0
2021-09-23 13:30:00,257.44,257.71,257.43,257.67,9013.0,249.0982,249.3595,249.0885,249.3208,9013.0
2021-09-23 13:35:00,257.66,257.74,257.46,257.65,8905.0,249.3111,249.3885,249.1176,249.3014,8905.0
2021-09-23 13:40:00,257.56,257.64,257.22,257.53,8861.0,249.2143,249.2917,248.8853,249.1853,8861.0
2021-09-23 13:45:00,257.53,257.75,257.45,257.75,5515.0,249.1853,249.3982,249.1079,249.3982,5515.0
2021-09-23 13:50:00,257.72,257.91,257.69,257.83,3840.0,249.3691,249.553,249.3401,249.4756,3840.0
2021-09-23 13:55:00,257.9,258.01,257.78,257.94,10432.0,249.5433,249.6497,249.4272,249.582,10432.0
2021-09-23 14:00:00,257.94,257.99,257.8,257.89,5403.0,249.582,249.6304,249.4466,249.5336,5403.0
2021-09-23 14:05:00,257.99,258.11,257.85,257.95,9767.0,249.6304,249.7465,249.4949,249.5917,9767.0
2021-09-23 14:10:00,257.97,258.39,257.95,258.38,11249.0,249.611,250.0174,249.5917,250.0078,11249.0
2021-09-23 14:15:00,258.42,258.47,258.13,258.17,10334.0,250.0465,250.0948,249.7659,249.8046,10334.0
2021-09-23 14:20:00,258.17,258.23,258.06,258.14,5778.0,249.8046,249.8626,249.6981,249.7755,5778.0
2021-09-23 14:25:00,258.19,258.32,258.08,258.12,5700.0,249.8239,249.9497,249.7175,249.7562,5700.0
2021-09-23 14:30:00,258.12,258.21,257.78,257.81,9200.0,249.7562,249.8433,249.4272,249.4562,9200.0
2021-09-23 14:35:00,257.8,258.0,257.75,257.81,15914.0,249.4466,249.6401,249.3982,249.4562,15914.0
2021-09-23 14:40:00,257.78,257.8,257.39,257.45,16042.0,249.4272,249.4466,249.0498,249.1079,16042.0
2021-09-23 14:45:00,257.45,257.54,257.16,257.17,8822.0,249.1079,249.195,248.8273,248.837,8822.0
2021-09-23 14:50:00,257.21,257.32,257.0,257.14,10338.0,248.8757,248.9821,248.6725,248.8079,10338.0
2021-09-23 14:55:00,257.2,257.31,257.02,257.21,9110.0,248.866,248.9724,248.6918,248.8757,9110.0
2021-09-23 15:00:00,257.23,257.23,256.88,257.03,7914.0,248.895,248.895,248.5564,248.7015,7914.0
2021-09-23 15:05:00,257.01,257.07,256.91,257.02,8155.0,248.6821,248.7402,248.5854,248.6918,8155.0
2021-09-23 15:10:00,256.91,256.95,256.54,256.7,10734.0,248.5854,248.6241,248.2274,248.3822,10734.0
2021-09-23 15:15:00,256.68,256.77,256.52,256.68,10437.0,248.3628,248.4499,248.208,248.3628,10437.0
2021-09-23 15:20:00,256.69,256.97,256.63,256.97,11084.0,248.3725,248.6434,248.3145,248.6434,11084.0
2021-09-23 15:25:00,257.05,257.32,256.94,257.32,10609.0,248.7209,248.9821,248.6144,248.9821,10609.0
2021-09-23 15:30:00,257.32,257.32,256.9,257.16,14575.0,248.9821,248.9821,248.5757,248.8273,14575.0
2021-09-23 15:35:00,257.16,257.23,256.94,257.04,12515.0,248.8273,248.895,248.6144,248.7112,12515.0
2021-09-23 15:40:00,257.07,257.2,256.89,256.91,9647.0,248.7402,248.866,248.566,248.5854,9647.0
2021-09-23 15:45:00,256.89,256.89,256.42,256.43,15885.0,248.566,248.566,248.1113,248.1209,15885.0
2021-09-23 15:50:00,256.43,256.43,255.63,255.7,43334.0,248.1209,248.1209,247.3469,247.4146,43334.0
2021-09-23 15:55:00,255.76,255.89,255.38,255.5,81802.0,247.4727,247.5984,247.105,247.2211,81802.0
2021-09-24 09:30:00,256.68,258.34,256.62,258.01,21169.0,248.3628,249.9691,248.3048,249.6497,21169.0
2021-09-24 09:35:00,258.17,258.48,257.92,258.37,3465.0,249.8046,250.1045,249.5627,249.9981,3465.0
2021-09-24 09:40:00,258.33,259.24,258.16,259.0,4930.0,249.9594,250.8399,249.7949,250.6077,4930.0
2021-09-24 09:45:00,259.0,259.0,257.65,257.91,5587.0,250.6077,250.6077,249.3014,249.553,5587.0
2021-09-24 09:50:00,257.92,258.33,257.67,258.32,11635.0,249.5627,249.9594,249.3208,249.9497,11635.0
2021-09-24 09:55:00,258.25,259.1,258.11,258.99,11175.0,249.882,250.7044,249.7465,250.598,11175.0
2021-09-24 10:00:00,259.0,259.1,258.76,258.76,6822.0,250.6077,250.7044,250.3754,250.3754,6822.0
2021-09-24 10:05:00,258.76,258.76,258.03,258.34,27486.0,250.3754,250.3754,249.6691,249.9691,27486.0
2021-09-24 10:10:00,258.39,258.54,258.18,258.3,5573.0,250.0174,250.1626,249.8142,249.9303,5573.0
2021-09-24 10:15:00,258.21,258.5,258.02,258.27,6503.0,249.8433,250.1239,249.6594,249.9013,6503.0
2021-09-24 10:20:00,258.28,258.33,257.85,258.04,7159.0,249.911,249.9594,249.4949,249.6788,7159.0
2021-09-24 10:25:00,258.07,258.07,257.65,257.88,6037.0,249.7078,249.7078,249.3014,249.524,6037.0
2021-09-24 10:30:00,257.88,257.97,257.72,257.82,7112.0,249.524,249.611,249.3691,249.4659,7112.0
2021-09-24 10:35:00,257.82,258.3,257.8,258.06,9256.0,249.4659,249.9303,249.4466,249.6981,9256.0
2021-09-24 10:40:00,258.06,258.08,257.65,257.66,8032.0,249.6981,249.7175,249.3014,249.3111,8032.0
2021-09-24 10:45:00,257.77,258.17,257.44,257.93,30981.0,249.4175,249.8046,249.0982,249.5723,30981.0
2021-09-24 10:50:00,257.94,258.01,257.23,257.31,8564.0,249.582,249.6497,248.895,248.9724,8564.0
2021-09-24 10:55:00,257.21,257.67,257.21,257.52,7832.0,248.8757,249.3208,248.8757,249.1756,7832.0
2021-09-24 11:00:00,257.61,257.86,257.51,257.81,13579.0,249.2627,249.5046,249.1659,249.4562,13579.0
2021-09-24 11:05:00,257.81,257.91,257.56,257.79,13061.0,249.4562,249.553,249.2143,249.4369,13061.0
2021-09-24 11:10:00,257.79,257.86,257.62,257.62,6478.0,249.4369,249.5046,249.2724,249.2724,6478.0
2021-09-24 11:15:00,257.54,257.87,257.43,257.59,7268.0,249.195,249.5143,249.0885,249.2434,7268.0
2021-09-24 11:20:00,257.56,257.56,257.24,257.28,7552.0,249.2143,249.2143,248.9047,248.9434,7552.0
2021-09-24 11:25:00,257.27,257.27,256.91,257.22,5270.0,248.9337,248.9337,248.5854,248.8853,5270.0
2021-09-24 11:30:00,257.25,257.36,257.15,257.28,4705.0,248.9144,249.0208,248.8176,248.9434,4705.0
2021-09-24 11:35:00,257.3,257.32,257.09,257.17,4316.0,248.9628,248.9821,248.7596,248.837,4316.0
2021-09-24 11:40:00,257.26,257.45,257.21,257.4,3389.0,248.924,249.1079,248.8757,249.0595,3389.0
2021-09-24 11:45:00,257.4,257.48,257.15,257.45,4605.0,249.0595,249.1369,248.8176,249.1079,4605.0
2021-09-24 11:50:00,257.49,257.57,257.37,257.42,5053.0,249.1466,249.224,249.0305,249.0789,5053.0
2021-09-24 11:55:00,257.42,257.63,257.29,257.58,3523.0,249.0789,249.2821,248.9531,249.2337,3523.0
2021-09-24 12:00:00,257.61,257.68,257.42,257.51,5575.0,249.2627,249.3304,249.0789,249.1659,5575.0
2021-09-24 12:05:00,257.51,257.53,257.35,257.35,4310.0,249.1659,249.1853,249.0111,249.0111,4310.0
2021-09-24 12:10:00,257.44,257.46,257.24,257.4,4337.0,249.0982,249.1176,248.9047,249.0595,4337.0
2021-09-24 12:15:00,257.45,257.67,257.4,257.44,8420.0,249.1079,249.3208,249.0595,249.0982,8420.0
2021-09-24 12:20:00,257.44,257.47,257.28,257.28,6436.0,249.0982,249.1272,248.9434,248.9434,6436.0
2021-09-24 12:25:00,257.32,257.36,257.13,257.23,5228.0,248.9821,249.0208,248.7983,248.895,5228.0
2021-09-24 12:30:00,257.24,257.31,257.18,257.27,4090.0,248.9047,248.9724,248.8466,248.9337,4090.0
2021-09-24 12:35:00,257.2,257.42,257.2,257.42,5313.0,248.866,249.0789,248.866,249.0789,5313.0
2021-09-24 12:40:00,257.42,257.63,257.37,257.49,4522.0,249.0789,249.2821,249.0305,249.1466,4522.0
2021-09-24 12:45:00,257.49,257.53,257.13,257.14,6489.0,249.1466,249.1853,248.7983,248.8079,6489.0
2021-09-24 12:50:00,257.14,257.14,256.71,256.87,10503.0,248.8079,248.8079,248.3919,248.5467,10503.0
2021-09-24 12:55:00,256.91,256.98,256.8,256.83,5635.0,248.5854,248.6531,248.479,248.508,5635.0
2021-09-24 13:00:00,256.84,256.91,256.72,256.85,6141.0,248.5177,248.5854,248.4015,248.5273,6141.0
2021-09-24 13:05:00,256.85,256.85,256.51,256.51,7659.0,248.5273,248.5273,248.1984,248.1984,7659.0
2021-09-24 13:10:00,256.51,256.61,256.45,256.53,9668.0,248.1984,248.2951,248.1403,248.2177,9668.0
2021-09-24 13:15:00,256.49,256.68,256.44,256.6,5190.0,248.179,248.3628,248.1306,248.2854,5190.0
2021-09-24 13:20:00,256.6,256.62,256.41,256.47,5955.0,248.2854,248.3048,248.1016,248.1596,5955.0
2021-09-24 13:25:00,256.43,256.53,256.29,256.35,7276.0,248.1209,248.2177,247.9855,248.0435,7276.0
2021-09-24 13:30:00,256.36,256.38,256.18,256.23,7970.0,248.0532,248.0726,247.879,247.9274,7970.0
2021-09-24 13:35:00,256.26,256.34,256.06,256.34,4117.0,247.9565,248.0339,247.7629,248.0339,4117.0
2021-09-24 13:40:00,256.34,256.55,256.34,256.52,5396.0,248.0339,248.2371,248.0339,248.208,5396.0
2021-09-24 13:45:00,256.57,256.7,256.45,256.52,3188.0,248.2564,248.3822,248.1403,248.208,3188.0
2021-09-24 13:50:00,256.61,256.77,256.34,256.4,6162.0,248.2951,248.4499,248.0339,248.0919,6162.0
2021-09-24 13:55:00,256.41,256.5,256.33,256.33,3880.0,248.1016,248.1887,248.0242,248.0242,3880.0
2021-09-24 14:00:00,256.24,256.36,256.15,256.29,5166.0,247.9371,248.0532,247.85,247.9855,5166.0
2021-09-24 14:05:00,256.34,256.36,255.97,256.03,4600.0,248.0339,248.0532,247.6758,247.7339,4600.0
2021-09-24 14:10:00,256.05,256.09,255.94,255.97,3419.0,247.7533,247.792,247.6468,247.6758,3419.0
2021-09-24 14:15:00,256.0,256.14,256.0,256.05,4730.0,247.7049,247.8403,247.7049,247.7533,4730.0
2021-09-24 14:20:00,256.13,256.21,255.89,255.89,6778.0,247.8307,247.9081,247.5984,247.5984,6778.0
2021-09-24 14:25:00,255.89,256.17,255.89,256.13,3678.0,247.5984,247.8694,247.5984,247.8307,3678.0
2021-09-24 14:30:00,256.16,256.49,256.13,256.47,4030.0,247.8597,248.179,247.8307,248.1596,4030.0
2021-09-24 14:35:00,256.39,256.49,256.33,256.43,5100.0,248.0822,248.179,248.0242,248.1209,5100.0
2021-09-24 14:40:00,256.43,256.43,256.08,256.13,5999.0,248.1209,248.1209,247.7823,247.8307,5999.0
2021-09-24 14:45:00,256.12,256.33,256.12,256.18,3716.0,247.821,248.0242,247.821,247.879,3716.0
2021-09-24 14:50:00,256.22,256.43,256.19,256.36,20214.0,247.9177,248.1209,247.8887,248.0532,20214.0
2021-09-24 14:55:00,256.4,256.51,256.33,256.4,10135.0,248.0919,248.1984,248.0242,248.0919,10135.0
2021-09-24 15:00:00,256.41,256.61,256.29,256.6,5621.0,248.1016,248.2951,247.9855,248.2854,5621.0
2021-09-24 15:05:00,256.62,256.7,256.49,256.56,10843.0,248.3048,248.3822,248.179,248.2467,10843.0
2021-09-24 15:10:00,256.55,256.76,256.5,256.76,3085.0,248.2371,248.4402,248.1887,248.4402,3085.0
2021-09-24 15:15:00,256.75,256.83,256.67,256.67,5809.0,248.4306,248.508,248.3532,248.3532,5809.0
2021-09-24 15:20:00,256.69,257.16,256.69,257.07,3258.0,248.3725,248.8273,248.3725,248.7402,3258.0
2021-09-24 15:25:00,257.07,257.09,256.99,257.06,6699.0,248.7402,248.7596,248.6628,248.7305,6699.0
2021-09-24 15:30:00,257.16,257.2,256.96,257.11,12786.0,248.8273,248.866,248.6338,248.7789,12786.0
2021-09-24 15:35:00,257.12,257.18,256.72,256.75,11721.0,248.7886,248.8466,248.4015,248.4306,11721.0
2021-09-24 15:40:00,256.73,256.83,256.56,256.79,15702.0,248.4112,248.508,248.2467,248.4693,15702.0
2021-09-24 15:45:00,256.75,257.08,256.75,257.0,21328.0,248.4306,248.7499,248.4306,248.6725,21328.0
2021-09-24 15:50:00,257.02,257.03,256.52,256.55,24833.0,248.6918,248.7015,248.208,248.2371,24833.0
2021-09-24 15:55:00,256.56,256.58,256.23,256.41,48901.0,248.2467,248.2661,247.9274,248.1016,48901.0
2021-09-27 09:30:00,256.77,258.38,256.77,257.63,27115.0,248.4499,250.0078,248.4499,249.2821,27115.0
2021-09-27 09:35:00,258.26,258.26,257.55,257.94,50227.0,249.8916,249.8916,249.2047,249.582,50227.0
2021-09-27 09:40:00,258.04,258.16,257.28,257.63,26605.0,249.6788,249.7949,248.9434,249.2821,26605.0
2021-09-27 09:45:00,257.63,259.04,257.6,258.73,12186.0,249.2821,250.6464,249.253,250.3464,12186.0
2021-09-27 09:50:00,258.5,258.99,258.12,258.53,6923.0,250.1239,250.598,249.7562,250.1529,6923.0
2021-09-27 09:55:00,258.56,259.78,258.5,259.55,5711.0,250.1819,251.3624,250.1239,251.1398,5711.0
2021-09-27 10:00:00,259.4,259.65,258.46,258.57,19868.0,250.9947,251.2366,250.0852,250.1916,19868.0
2021-09-27 10:05:00,258.61,258.83,258.25,258.83,41113.0,250.2303,250.4432,249.882,250.4432,41113.0
2021-09-27 10:10:00,258.75,259.54,258.72,259.35,10271.0,250.3658,251.1302,250.3367,250.9463,10271.0
2021-09-27 10:15:00,259.34,259.6,259.09,259.33,21924.0,250.9367,251.1882,250.6948,250.927,21924.0
2021-09-27 10:20:00,259.24,259.5,258.91,258.94,9182.0,250.8399,251.0915,250.5206,250.5496,9182.0
2021-09-27 10:25:00,258.96,258.96,258.58,258.64,6194.0,250.569,250.569,250.2013,250.2593,6194.0
2021-09-27 10:30:00,258.56,258.7,258.34,258.66,14435.0,250.1819,250.3174,249.9691,250.2787,14435.0
2021-09-27 10:35:00,258.64,258.76,258.47,258.76,8637.0,250.2593,250.3754,250.0948,250.3754,8637.0
2021-09-27 10:40:00,258.82,258.88,258.59,258.7,5529.0,250.4335,250.4916,250.211,250.3174,5529.0
2021-09-27 10:45:00,258.71,258.85,258.48,258.53,3471.0,250.3271,250.4625,250.1045,250.1529,3471.0
2021-09-27 10:50:00,258.44,258.5,258.2,258.2,3502.0,250.0658,250.1239,249.8336,249.8336,3502.0
2021-09-27 10:55:00,258.03,258.21,258.02,258.21,2924.0,249.6691,249.8433,249.6594,249.8433,2924.0
2021-09-27 11:00:00,258.22,258.56,258.21,258.56,2570.0,249.8529,250.1819,249.8433,250.1819,2570.0
2021-09-27 11:05:00,258.56,258.58,258.07,258.15,5394.0,250.1819,250.2013,249.7078,249.7852,5394.0
2021-09-27 11:10:00,258.02,258.18,257.89,257.95,4064.0,249.6594,249.8142,249.5336,249.5917,4064.0
2021-09-27 11:15:00,257.98,258.04,257.84,257.9,3522.0,249.6207,249.6788,249.4853,249.5433,3522.0
2021-09-27 11:20:00,257.81,258.17,257.79,257.8,14072.0,249.4562,249.8046,249.4369,249.4466,14072.0
2021-09-27 11:25:00,257.95,258.45,257.82,258.4,6292.0,249.5917,250.0755,249.4659,250.0271,6292.0
2021-09-27 11:30:00,258.43,258.44,258.12,258.22,8068.0,250.0561,250.0658,249.7562,249.8529,8068.0
2021-09-27 11:35:00,258.23,258.39,257.94,258.11,4953.0,249.8626,250.0174,249.582,249.7465,4953.0
2021-09-27 11:40:00,258.1,258.1,257.62,257.8,4861.0,249.7368,249.7368,249.2724,249.4466,4861.0
2021-09-27 11:45:00,257.78,258.18,257.6,258.06,5156.0,249.4272,249.8142,249.253,249.6981,5156.0
2021-09-27 11:50:00,257.9,258.06,257.88,257.88,4675.0,249.5433,249.6981,249.524,249.524,4675.0
2021-09-27 11:55:00,257.76,257.86,257.64,257.79,4575.0,249.4078,249.5046,249.2917,249.4369,4575.0
2021-09-27 12:00:00,257.79,257.88,257.6,257.77,22862.0,249.4369,249.524,249.253,249.4175,22862.0
2021-09-27 12:05:00,257.78,258.03,257.75,258.01,18732.0,249.4272,249.6691,249.3982,249.6497,18732.0
2021-09-27 12:10:00,258.01,258.21,258.01,258.08,3374.0,249.6497,249.8433,249.6497,249.7175,3374.0
2021-09-27 12:15:00,258.19,258.57,258.04,258.57,6956.0,249.8239,250.1916,249.6788,250.1916,6956.0
2021-09-27 12:20:00,258.62,258.62,258.21,258.21,7000.0,250.24,250.24,249.8433,249.8433,7000.0
2021-09-27 12:25:00,258.18,258.32,258.06,258.16,4461.0,249.8142,249.9497,249.6981,249.7949,4461.0
2021-09-27 12:30:00,258.15,258.16,257.93,258.16,6791.0,249.7852,249.7949,249.5723,249.7949,6791.0
2021-09-27 12:35:00,258.07,258.15,257.79,257.8,6452.0,249.7078,249.7852,249.4369,249.4466,6452.0
2021-09-27 12:40:00,257.75,257.82,257.6,257.6,3892.0,249.3982,249.4659,249.253,249.253,3892.0
2021-09-27 12:45:00,257.62,257.62,257.22,257.31,33494.0,249.2724,249.2724,248.8853,248.9724,33494.0
2021-09-27 12:50:00,257.2,257.23,257.13,257.13,1756.0,248.866,248.895,248.7983,248.7983,1756.0
2021-09-27 12:55:00,257.14,257.18,256.57,256.57,34748.0,248.8079,248.8466,248.2564,248.2564,34748.0
2021-09-27 13:00:00,256.5,256.5,256.21,256.33,3945.0,248.1887,248.1887,247.9081,248.0242,3945.0
2021-09-27 13:05:00,256.49,256.66,256.31,256.56,5722.0,248.179,248.3435,248.0048,248.2467,5722.0
2021-09-27 13:10:00,256.58,256.84,256.58,256.82,5162.0,248.2661,248.5177,248.2661,248.4983,5162.0
2021-09-27 13:15:00,256.82,256.88,256.68,256.73,4661.0,248.4983,248.5564,248.3628,248.4112,4661.0
2021-09-27 13:20:00,256.73,256.82,256.61,256.67,2859.0,248.4112,248.4983,248.2951,248.3532,2859.0
2021-09-27 13:25:00,256.67,256.67,256.31,256.45,3408.0,248.3532,248.3532,248.0048,248.1403,3408.0
2021-09-27 13:30:00,256.51,256.51,256.31,256.48,2466.0,248.1984,248.1984,248.0048,248.1693,2466.0
2021-09-27 13:35:00,256.4,256.52,256.27,256.52,6105.0,248.0919,248.208,247.9661,248.208,6105.0
2021-09-27 13:40:00,256.44,256.52,256.3,256.37,10840.0,248.1306,248.208,247.9952,248.0629,10840.0
2021-09-27 13:45:00,256.37,256.52,256.25,256.52,10232.0,248.0629,248.208,247.9468,248.208,10232.0
2021-09-27 13:50:00,256.51,256.54,256.37,256.41,4512.0,248.1984,248.2274,248.0629,248.1016,4512.0
2021-09-27 13:55:00,256.37,256.64,256.37,256.53,3582.0,248.0629,248.3241,248.0629,248.2177,3582.0
2021-09-27 14:00:00,256.5,256.55,256.37,256.37,2835.0,248.1887,248.2371,248.0629,248.0629,2835.0
2021-09-27 14:05:00,256.39,256.44,256.3,256.42,9001.0,248.0822,248.1306,247.9952,248.1113,9001.0
2021-09-27 14:10:00,256.39,256.48,256.35,256.44,3056.0,248.0822,248.1693,248.0435,248.1306,3056.0
2021-09-27 14:15:00,256.38,256.44,256.29,256.39,5045.0,248.0726,248.1306,247.9855,248.0822,5045.0
2021-09-27 14:20:00,256.34,256.41,256.3,256.38,3509.0,248.0339,248.1016,247.9952,248.0726,3509.0
2021-09-27 14:25:00,256.3,256.4,256.28,256.35,5438.0,247.9952,248.0919,247.9758,248.0435,5438.0
2021-09-27 14:30:00,256.41,256.41,256.18,256.37,5781.0,248.1016,248.1016,247.879,248.0629,5781.0
2021-09-27 14:35:00,256.31,256.36,256.18,256.24,4031.0,248.0048,248.0532,247.879,247.9371,4031.0
2021-09-27 14:40:00,256.32,256.32,256.12,256.13,3603.0,248.0145,248.0145,247.821,247.8307,3603.0
2021-09-27 14:45:00,256.17,256.17,255.91,256.05,6437.0,247.8694,247.8694,247.6178,247.7533,6437.0
2021-09-27 14:50:00,256.05,256.38,256.05,256.26,3721.0,247.7533,248.0726,247.7533,247.9565,3721.0
2021-09-27 14:55:00,256.26,256.26,256.1,256.1,5625.0,247.9565,247.9565,247.8016,247.8016,5625.0
2021-09-27 15:00:00,256.15,256.39,256.08,256.28,5611.0,247.85,248.0822,247.7823,247.9758,5611.0
2021-09-27 15:05:00,256.27,256.34,256.16,256.29,5249.0,247.9661,248.0339,247.8597,247.9855,5249.0
2021-09-27 15:10:00,256.3,256.53,256.29,256.53,4660.0,247.9952,248.2177,247.9855,248.2177,4660.0
2021-09-27 15:15:00,256.41,256.71,256.33,256.59,6097.0,248.1016,248.3919,248.0242,248.2758,6097.0
2021-09-27 15:20:00,256.61,256.71,256.55,256.62,9528.0,248.2951,248.3919,248.2371,248.3048,9528.0
2021-09-27 15:25:00,256.62,256.95,256.54,256.86,7398.0,248.3048,248.6241,248.2274,248.537,7398.0
2021-09-27 15:30:00,256.89,256.97,256.51,256.51,7276.0,248.566,248.6434,248.1984,248.1984,7276.0
2021-09-27 15:35:00,256.6,256.65,256.32,256.46,11845.0,248.2854,248.3338,248.0145,248.15,11845.0
2021-09-27 15:40:00,256.48,256.54,256.29,256.48,8965.0,248.1693,248.2274,247.9855,248.1693,8965.0
2021-09-27 15:45:00,256.5,256.51,256.18,256.24,13913.0,248.1887,248.1984,247.879,247.9371,13913.0
2021-09-27 15:50:00,256.18,256.18,255.64,255.76,21570.0,247.879,247.879,247.3565,247.4727,21570.0
2021-09-27 15:55:00,255.82,256.11,255.32,255.67,142287.0,247.5307,247.8113,247.0469,247.3856,142287.0
2021-09-28 09:30:00,253.71,255.09,253.05,255.09,15388.0,245.4891,246.8244,244.8505,246.8244,15388.0
2021-09-28 09:35:00,255.11,255.14,253.83,254.46,6367.0,246.8437,246.8727,245.6052,246.2148,6367.0
2021-09-28 09:40:00,254.27,254.27,253.58,253.92,8704.0,246.0309,246.0309,245.3633,245.6923,8704.0
2021-09-28 09:45:00,254.05,254.81,254.02,254.43,7518.0,245.8181,246.5534,245.789,246.1857,7518.0
2021-09-28 09:50:00,254.53,254.64,254.07,254.63,9205.0,246.2825,246.3889,245.8374,246.3793,9205.0
2021-09-28 09:55:00,254.64,255.36,254.52,255.27,17266.0,246.3889,247.0856,246.2728,246.9985,17266.0
2021-09-28 10:00:00,255.4,255.4,254.69,255.22,14412.0,247.1243,247.1243,246.4373,246.9502,14412.0
2021-09-28 10:05:00,255.24,255.25,254.57,254.65,7086.0,246.9695,246.9792,246.3212,246.3986,7086.0
2021-09-28 10:10:00,254.65,255.16,254.65,254.96,10117.0,246.3986,246.8921,246.3986,246.6986,10117.0
2021-09-28 10:15:00,254.96,255.17,254.48,254.97,6227.0,246.6986,246.9018,246.2341,246.7083,6227.0
2021-09-28 10:20:00,255.11,255.11,253.87,254.34,22965.0,246.8437,246.8437,245.6439,246.0987,22965.0
2021-09-28 10:25:00,254.34,255.34,254.27,255.15,15745.0,246.0987,247.0663,246.0309,246.8824,15745.0
2021-09-28 10:30:00,255.15,255.54,254.99,255.19,13717.0,246.8824,247.2598,246.7276,246.9211,13717.0
2021-09-28 10:35:00,255.08,256.19,254.96,255.94,9115.0,246.8147,247.8887,246.6986,247.6468,9115.0
2021-09-28 10:40:00,255.92,255.92,255.0,255.01,21291.0,247.6275,247.6275,246.7373,246.747,21291.0
2021-09-28 10:45:00,254.96,255.32,254.9,255.0,16912.0,246.6986,247.0469,246.6405,246.7373,16912.0
2021-09-28 10:50:00,255.08,255.53,254.94,254.99,12816.0,246.8147,247.2501,246.6792,246.7276,12816.0
2021-09-28 10:55:00,254.95,255.08,254.6,254.86,9492.0,246.6889,246.8147,246.3502,246.6018,9492.0
2021-09-28 11:00:00,254.79,255.0,254.07,254.07,18111.0,246.5341,246.7373,245.8374,245.8374,18111.0
2021-09-28 11:05:00,254.11,254.72,254.03,254.36,5847.0,245.8761,246.4664,245.7987,246.118,5847.0
2021-09-28 11:10:00,254.5,254.84,254.48,254.5,6749.0,246.2535,246.5825,246.2341,246.2535,6749.0
2021-09-28 11:15:00,254.5,254.66,254.31,254.58,6320.0,246.2535,246.4083,246.0696,246.3309,6320.0
2021-09-28 11:20:00,254.68,254.79,254.24,254.43,11658.0,246.4276,246.5341,246.0019,246.1857,11658.0
2021-09-28 11:25:00,254.39,254.6,254.02,254.34,23501.0,246.147,246.3502,245.789,246.0987,23501.0
2021-09-28 11:30:00,254.31,254.34,254.02,254.04,10022.0,246.0696,246.0987,245.789,245.8084,10022.0
2021-09-28 11:35:00,253.94,254.28,253.84,254.27,22478.0,245.7116,246.0406,245.6149,246.0309,22478.0
2021-09-28 11:40:00,254.44,254.44,253.96,253.96,7360.0,246.1954,246.1954,245.731,245.731,7360.0
2021-09-28 11:45:00,254.0,254.27,253.93,254.24,5024.0,245.7697,246.0309,245.7019,246.0019,5024.0
2021-09-28 11:50:00,254.11,254.25,253.99,254.12,4328.0,245.8761,246.0116,245.76,245.8858,4328.0
2021-09-28 11:55:00,254.17,254.4,254.08,254.27,7717.0,245.9342,246.1567,245.8471,246.0309,7717.0
2021-09-28 12:00:00,254.12,254.12,253.66,253.78,3290.0,245.8858,245.8858,245.4407,245.5568,3290.0
2021-09-28 12:05:00,253.79,253.92,253.62,253.74,7298.0,245.5665,245.6923,245.402,245.5181,7298.0
2021-09-28 12:10:00,253.8,254.36,253.74,254.28,5688.0,245.5762,246.118,245.5181,246.0406,5688.0
2021-09-28 12:15:00,254.23,254.62,254.2,254.32,5397.0,245.9922,246.3696,245.9632,246.0793,5397.0
2021-09-28 12:20:00,254.17,254.38,253.74,254.38,12561.0,245.9342,246.1374,245.5181,246.1374,12561.0
2021-09-28 12:25:00,254.41,254.55,254.24,254.24,3726.0,246.1664,246.3019,246.0019,246.0019,3726.0
2021-09-28 12:30:00,254.23,254.35,253.99,254.35,5907.0,245.9922,246.1083,245.76,246.1083,5907.0
2021-09-28 12:35:00,254.3,254.32,254.16,254.23,3708.0,246.06,246.0793,245.9245,245.9922,3708.0
2021-09-28 12:40:00,254.24,254.24,253.94,253.94,4089.0,246.0019,246.0019,245.7116,245.7116,4089.0
2021-09-28 12:45:00,254.06,254.12,253.94,253.95,7123.0,245.8277,245.8858,245.7116,245.7213,7123.0
2021-09-28 12:50:00,253.92,254.34,253.87,253.93,13812.0,245.6923,246.0987,245.6439,245.7019,13812.0
2021-09-28 12:55:00,253.89,253.89,253.45,253.71,14914.0,245.6632,245.6632,245.2375,245.4891,14914.0
2021-09-28 13:00:00,253.76,253.76,253.08,253.08,7897.0,245.5375,245.5375,244.8795,244.8795,7897.0
2021-09-28 13:05:00,253.05,253.05,252.71,252.79,5333.0,244.8505,244.8505,244.5215,244.5989,5333.0
2021-09-28 13:10:00,252.85,252.98,252.52,252.63,13004.0,244.6569,244.7827,244.3376,244.4441,13004.0
2021-09-28 13:15:00,252.66,253.38,252.66,253.34,6706.0,244.4731,245.1698,244.4731,245.1311,6706.0
2021-09-28 13:20:00,253.46,253.72,253.43,253.66,3197.0,245.2472,245.4988,245.2182,245.4407,3197.0
2021-09-28 13:25:00,253.92,254.11,253.89,254.06,7771.0,245.6923,245.8761,245.6632,245.8277,7771.0
2021-09-28 13:30:00,254.13,254.14,254.01,254.12,6180.0,245.8955,245.9051,245.7794,245.8858,6180.0
2021-09-28 13:35:00,254.17,254.2,254.02,254.14,3102.0,245.9342,245.9632,245.789,245.9051,3102.0
2021-09-28 13:40:00,254.15,254.37,253.99,253.99,4609.0,245.9148,246.1277,245.76,245.76,4609.0
2021-09-28 13:45:00,254.05,254.14,253.82,253.98,9104.0,245.8181,245.9051,245.5955,245.7503,9104.0
2021-09-28 13:50:00,253.89,254.05,253.71,253.71,3448.0,245.6632,245.8181,245.4891,245.4891,3448.0
2021-09-28 13:55:00,253.66,253.66,253.46,253.46,4078.0,245.4407,245.4407,245.2472,245.2472,4078.0
2021-09-28 14:00:00,253.46,253.51,252.82,253.02,9451.0,245.2472,245.2956,244.6279,244.8214,9451.0
2021-09-28 14:05:00,252.99,253.08,252.91,252.97,7315.0,244.7924,244.8795,244.715,244.7731,7315.0
2021-09-28 14:10:00,252.99,253.04,252.6,253.04,17358.0,244.7924,244.8408,244.415,244.8408,17358.0
2021-09-28 14:15:00,253.02,253.3,252.98,253.3,12155.0,244.8214,245.0924,244.7827,245.0924,12155.0
2021-09-28 14:20:00,253.31,253.76,253.31,253.66,5013.0,245.102,245.5375,245.102,245.4407,5013.0
2021-09-28 14:25:00,253.67,253.67,253.47,253.64,4261.0,245.4504,245.4504,245.2569,245.4213,4261.0
2021-09-28 14:30:00,253.54,253.54,253.1,253.1,6963.0,245.3246,245.3246,244.8988,244.8988,6963.0
2021-09-28 14:35:00,253.1,253.1,252.33,252.45,12725.0,244.8988,244.8988,244.1538,244.2699,12725.0
2021-09-28 14:40:00,252.39,252.64,252.27,252.5,11751.0,244.2119,244.4537,244.0957,244.3183,11751.0
2021-09-28 14:45:00,252.64,253.01,252.57,252.59,9785.0,244.4537,244.8118,244.386,244.4054,9785.0
2021-09-28 14:50:00,252.67,252.79,252.3,252.3,13075.0,244.4828,244.5989,244.1248,244.1248,13075.0
2021-09-28 14:55:00,252.4,252.61,252.26,252.36,14425.0,244.2215,244.4247,244.0861,244.1828,14425.0
2021-09-28 15:00:00,252.28,252.5,252.14,252.41,19327.0,244.1054,244.3183,243.97,244.2312,19327.0
2021-09-28 15:05:00,252.37,252.58,252.13,252.44,11960.0,244.1925,244.3957,243.9603,244.2602,11960.0
2021-09-28 15:10:00,252.45,252.58,252.04,252.38,50966.0,244.2699,244.3957,243.8732,244.2022,50966.0
2021-09-28 15:15:00,252.4,252.5,252.14,252.33,10277.0,244.2215,244.3183,243.97,244.1538,10277.0
2021-09-28 15:20:00,252.28,252.46,251.88,251.88,9266.0,244.1054,244.2796,243.7184,243.7184,9266.0
2021-09-28 15:25:00,251.84,251.87,251.38,251.48,22599.0,243.6797,243.7087,243.2346,243.3313,22599.0
2021-09-28 15:30:00,251.43,251.61,251.26,251.61,27686.0,243.283,243.4571,243.1185,243.4571,27686.0
2021-09-28 15:35:00,251.59,252.15,251.41,251.72,30156.0,243.4378,243.9796,243.2636,243.5636,30156.0
2021-09-28 15:40:00,251.67,252.48,251.63,252.22,21660.0,243.5152,244.2989,243.4765,244.0474,21660.0
2021-09-28 15:45:00,252.27,252.42,251.91,251.97,27317.0,244.0957,244.2409,243.7474,243.8055,27317.0
2021-09-28 15:50:00,251.9,252.32,251.57,252.02,59757.0,243.7377,244.1441,243.4184,243.8538,59757.0
2021-09-28 15:55:00,252.04,252.15,251.59,251.89,81706.0,243.8732,243.9796,243.4378,243.7281,81706.0
2021-09-29 09:30:00,252.88,253.38,252.38,253.2,12194.0,244.686,245.1698,244.2022,244.9956,12194.0
2021-09-29 09:35:00,252.99,253.96,252.31,252.31,34775.0,244.7924,245.731,244.1344,244.1344,34775.0
2021-09-29 09:40:00,252.45,252.67,251.64,252.44,18884.0,244.2699,244.4828,243.4862,244.2602,18884.0
2021-09-29 09:45:00,252.71,253.6,252.44,253.07,9882.0,244.5215,245.3826,244.2602,244.8698,9882.0
2021-09-29 09:50:00,252.93,253.51,252.73,253.0,24654.0,244.7344,245.2956,244.5408,244.8021,24654.0
2021-09-29 09:55:00,253.0,253.14,252.64,252.93,13716.0,244.8021,244.9375,244.4537,244.7344,13716.0
2021-09-29 10:00:00,253.0,253.1,252.23,252.28,14945.0,244.8021,244.8988,244.057,244.1054,14945.0
2021-09-29 10:05:00,252.33,252.66,252.1,252.62,6126.0,244.1538,244.4731,243.9312,244.4344,6126.0
2021-09-29 10:10:00,252.74,252.74,252.24,252.3,15646.0,244.5505,244.5505,244.0667,244.1248,15646.0
2021-09-29 10:15:00,252.35,252.75,252.35,252.39,13040.0,244.1731,244.5602,244.1731,244.2119,13040.0
2021-09-29 10:20:00,252.4,252.77,252.39,252.77,4823.0,244.2215,244.5795,244.2119,244.5795,4823.0
2021-09-29 10:25:00,252.77,253.0,252.58,252.58,5979.0,244.5795,244.8021,244.3957,244.3957,5979.0
2021-09-29 10:30:00,252.5,252.88,252.4,252.8,8452.0,244.3183,244.686,244.2215,244.6086,8452.0
2021-09-29 10:35:00,252.85,252.99,252.57,252.88,11095.0,244.6569,244.7924,244.386,244.686,11095.0
2021-09-29 10:40:00,252.77,253.04,252.76,252.84,15107.0,244.5795,244.8408,244.5699,244.6473,15107.0
2021-09-29 10:45:00,252.9,253.0,252.65,252.65,18725.0,244.7053,244.8021,244.4634,244.4634,18725.0
2021-09-29 10:50:00,252.62,252.72,252.03,252.2,19537.0,244.4344,244.5312,243.8635,244.028,19537.0
2021-09-29 10:55:00,252.13,252.99,252.13,252.82,9693.0,243.9603,244.7924,243.9603,244.6279,9693.0
2021-09-29 11:00:00,252.95,253.0,252.56,252.59,5431.0,244.7537,244.8021,244.3763,244.4054,5431.0
2021-09-29 11:05:00,252.73,252.99,252.66,252.77,7802.0,244.5408,244.7924,244.4731,244.5795,7802.0
2021-09-29 11:10:00,252.78,252.93,252.6,252.8,25966.0,244.5892,244.7344,244.415,244.6086,25966.0
2021-09-29 11:15:00,252.86,252.89,252.51,252.67,12118.0,244.6666,244.6956,244.328,244.4828,12118.0
2021-09-29 11:20:00,252.66,252.9,252.65,252.87,7555.0,244.4731,244.7053,244.4634,244.6763,7555.0
2021-09-29 11:25:00,252.85,252.93,252.64,252.86,15957.0,244.6569,244.7344,244.4537,244.6666,15957.0
2021-09-29 11:30:00,252.89,253.66,252.6,253.65,20764.0,244.6956,245.4407,244.415,245.431,20764.0
2021-09-29 11:35:00,253.63,253.67,253.09,253.15,15532.0,245.4117,245.4504,244.8892,244.9472,15532.0
2021-09-29 11:40:00,253.2,253.21,253.04,253.11,5110.0,244.9956,245.0053,244.8408,244.9085,5110.0
2021-09-29 11:45:00,253.05,253.14,252.87,252.98,13442.0,244.8505,244.9375,244.6763,244.7827,13442.0
2021-09-29 11:50:00,253.0,253.04,252.88,253.0,9083.0,244.8021,244.8408,244.686,244.8021,9083.0
2021-09-29 11:55:00,253.0,253.92,253.0,253.81,16441.0,244.8021,245.6923,244.8021,245.5858,16441.0
2021-09-29 12:00:00,253.7,254.11,253.5,253.66,11782.0,245.4794,245.8761,245.2859,245.4407,11782.0
2021-09-29 12:05:00,253.56,253.67,253.41,253.56,4136.0,245.3439,245.4504,245.1988,245.3439,4136.0
2021-09-29 12:10:00,253.47,253.48,253.28,253.28,7924.0,245.2569,245.2665,245.073,245.073,7924.0
2021-09-29 12:15:00,253.2,253.2,253.0,253.07,3647.0,244.9956,244.9956,244.8021,244.8698,3647.0
2021-09-29 12:20:00,253.03,253.1,252.87,252.98,5066.0,244.8311,244.8988,244.6763,244.7827,5066.0
2021-09-29 12:25:00,252.89,253.12,252.84,253.03,5750.0,244.6956,244.9182,244.6473,244.8311,5750.0
2021-09-29 12:30:00,253.07,253.07,252.73,252.85,21539.0,244.8698,244.8698,244.5408,244.6569,21539.0
2021-09-29 12:35:00,252.85,252.9,252.7,252.73,6461.0,244.6569,244.7053,244.5118,244.5408,6461.0
2021-09-29 12:40:00,252.75,252.88,252.54,252.62,5305.0,244.5602,244.686,244.357,244.4344,5305.0
2021-09-29 12:45:00,252.57,252.69,252.51,252.69,4067.0,244.386,244.5021,244.328,244.5021,4067.0
2021-09-29 12:50:00,252.7,252.87,252.69,252.77,4525.0,244.5118,244.6763,244.5021,244.5795,4525.0
2021-09-29 12:55:00,252.82,252.88,252.59,252.69,6479.0,244.6279,244.686,244.4054,244.5021,6479.0
2021-09-29 13:00:00,252.78,252.85,252.67,252.79,8697.0,244.5892,244.6569,244.4828,244.5989,8697.0
2021-09-29 13:05:00,252.85,252.85,252.69,252.72,4749.0,244.6569,244.6569,244.5021,244.5312,4749.0
2021-09-29 13:10:00,252.76,252.93,252.75,252.8,4123.0,244.5699,244.7344,244.5602,244.6086,4123.0
2021-09-29 13:15:00,252.87,253.13,252.81,253.09,9267.0,244.6763,244.9279,244.6182,244.8892,9267.0
2021-09-29 13:20:00,253.08,253.11,252.89,253.06,7203.0,244.8795,244.9085,244.6956,244.8601,7203.0
2021-09-29 13:25:00,253.07,253.07,252.79,252.9,7461.0,244.8698,244.8698,244.5989,244.7053,7461.0
2021-09-29 13:30:00,252.86,253.0,252.68,252.96,24130.0,244.6666,244.8021,244.4925,244.7634,24130.0
2021-09-29 13:35:00,252.95,253.04,252.92,252.99,4918.0,244.7537,244.8408,244.7247,244.7924,4918.0
2021-09-29 13:40:00,252.94,253.15,252.77,252.93,11872.0,244.744,244.9472,244.5795,244.7344,11872.0
2021-09-29 13:45:00,252.96,253.01,252.88,253.01,27757.0,244.7634,244.8118,244.686,244.8118,27757.0
2021-09-29 13:50:00,252.98,253.06,252.9,253.0,10745.0,244.7827,244.8601,244.7053,244.8021,10745.0
2021-09-29 13:55:00,253.02,253.07,252.95,253.0,25644.0,244.8214,244.8698,244.7537,244.8021,25644.0
2021-09-29 14:00:00,253.0,253.31,252.93,253.16,26213.0,244.8021,245.102,244.7344,244.9569,26213.0
2021-09-29 14:05:00,253.15,253.16,252.92,253.08,5261.0,244.9472,244.9569,244.7247,244.8795,5261.0
2021-09-29 14:10:00,253.05,253.52,253.05,253.47,5171.0,244.8505,245.3052,244.8505,245.2569,5171.0
2021-09-29 14:15:00,253.4,253.62,253.4,253.56,9607.0,245.1891,245.402,245.1891,245.3439,9607.0
2021-09-29 14:20:00,253.57,253.64,253.46,253.61,4180.0,245.3536,245.4213,245.2472,245.3923,4180.0
2021-09-29 14:25:00,253.64,253.74,253.32,253.33,12857.0,245.4213,245.5181,245.1117,245.1214,12857.0
2021-09-29 14:30:00,253.43,253.53,253.34,253.34,11446.0,245.2182,245.3149,245.1311,245.1311,11446.0
2021-09-29 14:35:00,253.31,253.36,253.23,253.31,8799.0,245.102,245.1504,245.0246,245.102,8799.0
2021-09-29 14:40:00,253.31,253.41,253.24,253.28,12809.0,245.102,245.1988,245.0343,245.073,12809.0
2021-09-29 14:45:00,253.25,253.31,252.98,253.18,7869.0,245.044,245.102,244.7827,244.9763,7869.0
2021-09-29 14:50:00,253.18,253.36,253.15,253.29,10210.0,244.9763,245.1504,244.9472,245.0827,10210.0
2021-09-29 14:55:00,253.31,253.31,253.07,253.12,16132.0,245.102,245.102,244.8698,244.9182,16132.0
2021-09-29 15:00:00,253.13,253.17,252.7,252.79,16665.0,244.9279,244.9666,244.5118,244.5989,16665.0
2021-09-29 15:05:00,252.82,253.15,252.77,252.91,7630.0,244.6279,244.9472,244.5795,244.715,7630.0
2021-09-29 15:10:00,252.87,253.18,252.86,253.11,10812.0,244.6763,244.9763,244.6666,244.9085,10812.0
2021-09-29 15:15:00,253.08,253.15,252.92,252.95,14002.0,244.8795,244.9472,244.7247,244.7537,14002.0
2021-09-29 15:20:00,252.99,253.03,252.84,253.0,13534.0,244.7924,244.8311,244.6473,244.8021,13534.0
2021-09-29 15:25:00,253.0,253.32,252.98,253.31,22774.0,244.8021,245.1117,244.7827,245.102,22774.0
2021-09-29 15:30:00,253.26,253.35,253.01,253.15,39846.0,245.0537,245.1407,244.8118,244.9472,39846.0
2021-09-29 15:35:00,253.15,253.27,253.03,253.2,28202.0,244.9472,245.0633,244.8311,244.9956,28202.0
2021-09-29 15:40:00,253.21,253.21,252.91,253.15,22307.0,245.0053,245.0053,244.715,244.9472,22307.0
2021-09-29 15:45:00,253.15,253.21,252.95,253.09,38167.0,244.9472,245.0053,244.7537,244.8892,38167.0
2021-09-29 15:50:00,253.03,253.06,252.77,252.91,45007.0,244.8311,244.8601,244.5795,244.715,45007.0
2021-09-29 15:55:00,252.88,253.0,252.15,252.22,147313.0,244.686,244.8021,243.9796,244.0474,147313.0
2021-09-30 09:30:00,253.17,253.72,251.54,251.9,13078.0,244.9666,245.4988,243.3894,243.7377,13078.0
2021-09-30 09:35:00,251.97,252.3,251.34,252.01,9070.0,243.8055,244.1248,243.1959,243.8442,9070.0
2021-09-30 09:40:00,252.08,252.94,251.8,252.05,10172.0,243.9119,244.744,243.641,243.8829,10172.0
2021-09-30 09:45:00,251.97,252.85,251.97,252.57,7089.0,243.8055,244.6569,243.8055,244.386,7089.0
2021-09-30 09:50:00,252.55,253.2,252.41,253.1,9394.0,244.3667,244.9956,244.2312,244.8988,9394.0
2021-09-30 09:55:00,253.1,253.1,252.34,252.64,19153.0,244.8988,244.8988,244.1635,244.4537,19153.0
2021-09-30 10:00:00,252.53,252.66,252.31,252.52,45559.0,244.3473,244.4731,244.1344,244.3376,45559.0
2021-09-30 10:05:00,252.43,252.47,251.48,251.73,8260.0,244.2506,244.2893,243.3313,243.5732,8260.0
2021-09-30 10:10:00,251.68,252.1,251.39,251.52,10700.0,243.5249,243.9312,243.2443,243.37,10700.0
2021-09-30 10:15:00,251.42,252.3,251.42,252.3,7281.0,243.2733,244.1248,243.2733,244.1248,7281.0
2021-09-30 10:20:00,252.15,252.38,251.66,251.95,4151.0,243.9796,244.2022,243.5055,243.7861,4151.0
2021-09-30 10:25:00,251.97,252.44,251.97,252.29,31147.0,243.8055,244.2602,243.8055,244.1151,31147.0
2021-09-30 10:30:00,252.2,252.47,251.97,252.47,7061.0,244.028,244.2893,243.8055,244.2893,7061.0
2021-09-30 10:35:00,252.44,252.66,252.1,252.15,10693.0,244.2602,244.4731,243.9312,243.9796,10693.0
2021-09-30 10:40:00,252.14,252.14,251.72,251.85,6722.0,243.97,243.97,243.5636,243.6893,6722.0
2021-09-30 10:45:00,251.96,251.96,251.68,251.87,5217.0,243.7958,243.7958,243.5249,243.7087,5217.0
2021-09-30 10:50:00,251.86,252.0,251.62,251.85,5000.0,243.699,243.8345,243.4668,243.6893,5000.0
2021-09-30 10:55:00,251.71,251.77,251.26,251.43,7159.0,243.5539,243.6119,243.1185,243.283,7159.0
2021-09-30 11:00:00,251.44,251.44,251.07,251.07,8282.0,243.2926,243.2926,242.9346,242.9346,8282.0
2021-09-30 11:05:00,251.08,251.08,250.57,250.76,5052.0,242.9443,242.9443,242.4508,242.6347,5052.0
2021-09-30 11:10:00,250.75,250.81,250.46,250.6,5708.0,242.625,242.683,242.3444,242.4799,5708.0
2021-09-30 11:15:00,250.61,251.01,250.61,250.76,8238.0,242.4895,242.8766,242.4895,242.6347,8238.0
2021-09-30 11:20:00,250.65,250.65,250.26,250.26,4496.0,242.5282,242.5282,242.1509,242.1509,4496.0
2021-09-30 11:25:00,250.17,250.43,249.7,249.7,13189.0,242.0638,242.3154,241.609,241.609,13189.0
2021-09-30 11:30:00,249.68,249.88,248.98,248.98,13007.0,241.5897,241.7832,240.9123,240.9123,13007.0
2021-09-30 11:35:00,248.98,249.0,248.36,248.52,9993.0,240.9123,240.9317,240.3124,240.4672,9993.0
2021-09-30 11:40:00,248.24,248.24,247.33,247.41,21135.0,240.1963,240.1963,239.3158,239.3932,21135.0
2021-09-30 11:45:00,247.41,247.41,246.12,246.34,72169.0,239.3932,239.3932,238.145,238.3579,72169.0
2021-09-30 11:50:00,246.34,246.39,245.62,246.15,27728.0,238.3579,238.4063,237.6612,238.174,27728.0
2021-09-30 11:55:00,246.15,246.25,244.87,244.98,26585.0,238.174,238.2708,236.9355,237.042,26585.0
2021-09-30 12:00:00,245.02,245.66,244.35,245.4,29241.0,237.0807,237.6999,236.4324,237.4483,29241.0
2021-09-30 12:05:00,245.37,245.37,244.25,244.36,17926.0,237.4193,237.4193,236.3356,236.442,17926.0
2021-09-30 12:10:00,244.39,244.58,243.8,244.02,13884.0,236.4711,236.6549,235.9002,236.1131,13884.0
2021-09-30 12:15:00,243.95,244.15,243.77,244.06,18756.0,236.0453,236.2388,235.8712,236.1518,18756.0
2021-09-30 12:20:00,244.03,244.48,243.74,243.91,17816.0,236.1227,236.5582,235.8421,236.0066,17816.0
2021-09-30 12:25:00,244.0,244.26,243.4,243.45,16763.0,236.0937,236.3453,235.5132,235.5615,16763.0
2021-09-30 12:30:00,243.47,243.78,243.25,243.56,10301.0,235.5809,235.8808,235.368,235.668,10301.0
2021-09-30 12:35:00,243.49,243.79,243.35,243.73,10337.0,235.6002,235.8905,235.4648,235.8325,10337.0
2021-09-30 12:40:00,243.68,243.75,243.25,243.59,10228.0,235.7841,235.8518,235.368,235.697,10228.0
2021-09-30 12:45:00,243.49,244.46,243.44,244.39,8431.0,235.6002,236.5388,235.5519,236.4711,8431.0
2021-09-30 12:50:00,244.38,244.72,243.81,244.19,11877.0,236.4614,236.7904,235.9099,236.2776,11877.0
2021-09-30 12:55:00,244.27,244.51,244.16,244.5,11596.0,236.355,236.5872,236.2485,236.5775,11596.0
2021-09-30 13:00:00,244.45,244.74,244.22,244.74,7317.0,236.5291,236.8097,236.3066,236.8097,7317.0
2021-09-30 13:05:00,244.79,245.4,244.6,245.24,5217.0,236.8581,237.4483,236.6743,237.2935,5217.0
2021-09-30 13:10:00,245.31,245.48,245.19,245.2,5648.0,237.3613,237.5258,237.2452,237.2548,5648.0
2021-09-30 13:15:00,245.31,245.61,245.3,245.59,7527.0,237.3613,237.6515,237.3516,237.6322,7527.0
2021-09-30 13:20:00,245.54,245.54,244.68,244.75,4453.0,237.5838,237.5838,236.7517,236.8194,4453.0
2021-09-30 13:25:00,244.65,244.65,244.16,244.29,3346.0,236.7226,236.7226,236.2485,236.3743,3346.0
2021-09-30 13:30:00,244.39,244.39,244.04,244.04,5007.0,236.4711,236.4711,236.1324,236.1324,5007.0
2021-09-30 13:35:00,243.98,244.36,243.81,244.18,4677.0,236.0744,236.442,235.9099,236.2679,4677.0
2021-09-30 13:40:00,244.16,244.29,243.69,244.06,7750.0,236.2485,236.3743,235.7938,236.1518,7750.0
2021-09-30 13:45:00,244.22,244.55,244.14,244.55,7800.0,236.3066,236.6259,236.2292,236.6259,7800.0
2021-09-30 13:50:00,244.69,245.06,244.6,245.02,5818.0,236.7614,237.1194,236.6743,237.0807,5818.0
2021-09-30 13:55:00,244.96,245.14,244.81,244.94,6814.0,237.0226,237.1968,236.8775,237.0033,6814.0
2021-09-30 14:00:00,245.03,245.4,244.98,245.31,5902.0,237.0903,237.4483,237.042,237.3613,5902.0
2021-09-30 14:05:00,245.3,246.03,245.25,245.9,10822.0,237.3516,238.0579,237.3032,237.9321,10822.0
2021-09-30 14:10:00,245.95,246.14,245.68,245.91,9499.0,237.9805,238.1644,237.7193,237.9418,9499.0
2021-09-30 14:15:00,245.9,245.94,245.48,245.53,6500.0,237.9321,237.9708,237.5258,237.5741,6500.0
2021-09-30 14:20:00,245.61,245.9,245.53,245.9,6396.0,237.6515,237.9321,237.5741,237.9321,6396.0
2021-09-30 14:25:00,245.92,246.46,245.77,246.46,4467.0,237.9515,238.474,237.8064,238.474,4467.0
2021-09-30 14:30:00,246.44,246.65,246.31,246.65,7048.0,238.4546,238.6578,238.3289,238.6578,7048.0
2021-09-30 14:35:00,246.65,246.65,246.36,246.48,5402.0,238.6578,238.6578,238.3772,238.4934,5402.0
2021-09-30 14:40:00,246.53,247.09,246.53,246.85,8680.0,238.5417,239.0836,238.5417,238.8514,8680.0
2021-09-30 14:45:00,246.85,247.01,246.58,246.79,5505.0,238.8514,239.0062,238.5901,238.7933,5505.0
2021-09-30 14:50:00,246.83,247.02,246.55,246.55,6278.0,238.832,239.0159,238.5611,238.5611,6278.0
2021-09-30 14:55:00,246.52,246.6,246.26,246.3,6705.0,238.5321,238.6095,238.2805,238.3192,6705.0
2021-09-30 15:00:00,246.32,246.71,246.28,246.29,6945.0,238.3385,238.7159,238.2998,238.3095,6945.0
2021-09-30 15:05:00,246.36,246.86,246.32,246.71,7326.0,238.3772,238.861,238.3385,238.7159,7326.0
2021-09-30 15:10:00,246.74,247.25,246.74,247.14,8347.0,238.7449,239.2384,238.7449,239.132,8347.0
2021-09-30 15:15:00,247.51,247.59,247.21,247.37,8615.0,239.49,239.5674,239.1997,239.3545,8615.0
2021-09-30 15:20:00,247.34,247.35,247.03,247.2,9503.0,239.3255,239.3352,239.0255,239.19,9503.0
2021-09-30 15:25:00,247.11,247.35,246.71,246.73,14127.0,239.1029,239.3352,238.7159,238.7353,14127.0
2021-09-30 15:30:00,246.6,247.02,246.53,246.62,26821.0,238.6095,239.0159,238.5417,238.6288,26821.0
2021-09-30 15:35:00,246.58,246.58,245.6,245.61,22736.0,238.5901,238.5901,237.6419,237.6515,22736.0
2021-09-30 15:40:00,245.58,245.66,244.52,244.7,32114.0,237.6225,237.6999,236.5969,236.771,32114.0
2021-09-30 15:45:00,244.71,244.72,243.8,243.83,47386.0,236.7807,236.7904,235.9002,235.9292,47386.0
2021-09-30 15:50:00,243.73,243.79,243.16,243.28,62868.0,235.8325,235.8905,235.2809,235.397,62868.0
2021-09-30 15:55:00,243.3,243.3,242.54,242.55,159500.0,235.4164,235.4164,234.681,234.6907,159500.0
2021-10-01 09:30:00,243.87,244.97,243.01,244.09,44569.0,235.9679,237.0323,235.1358,236.1808,44569.0
2021-10-01 09:35:00,243.95,244.3,243.02,244.01,22494.0,236.0453,236.384,235.1455,236.1034,22494.0
2021-10-01 09:40:00,243.95,244.15,243.63,243.87,24402.0,236.0453,236.2388,235.7357,235.9679,24402.0
2021-10-01 09:45:00,243.93,245.36,243.88,245.36,24728.0,236.026,237.4096,235.9776,237.4096,24728.0
2021-10-01 09:50:00,245.37,246.08,244.86,245.7,43075.0,237.4193,238.1063,236.9258,237.7386,43075.0
2021-10-01 09:55:00,245.53,245.79,245.05,245.68,13745.0,237.5741,237.8257,237.1097,237.7193,13745.0
2021-10-01 10:00:00,245.52,247.06,245.34,246.2,16708.0,237.5645,239.0546,237.3903,238.2224,16708.0
2021-10-01 10:05:00,246.29,248.29,246.03,247.98,21005.0,238.3095,240.2447,238.0579,239.9447,21005.0
2021-10-01 10:10:00,248.18,248.35,247.51,248.08,29595.0,240.1383,240.3028,239.49,240.0415,29595.0
2021-10-01 10:15:00,248.03,248.07,246.69,246.78,19726.0,239.9931,240.0318,238.6965,238.7836,19726.0
2021-10-01 10:20:00,246.69,246.69,244.94,245.12,23462.0,238.6965,238.6965,237.0033,237.1774,23462.0
2021-10-01 10:25:00,245.09,245.63,244.88,245.17,16798.0,237.1484,237.6709,236.9452,237.2258,16798.0
2021-10-01 10:30:00,245.16,245.64,245.09,245.31,22111.0,237.2161,237.6806,237.1484,237.3613,22111.0
2021-10-01 10:35:00,245.38,245.81,244.92,244.95,9146.0,237.429,237.8451,236.9839,237.0129,9146.0
2021-10-01 10:40:00,244.96,245.7,244.95,245.03,15577.0,237.0226,237.7386,237.0129,237.0903,15577.0
2021-10-01 10:45:00,244.94,245.79,244.6,245.75,10739.0,237.0033,237.8257,236.6743,237.787,10739.0
2021-10-01 10:50:00,245.9,246.08,245.25,245.34,11871.0,237.9321,238.1063,237.3032,237.3903,11871.0
2021-10-01 10:55:00,245.33,246.64,245.33,246.61,5180.0,237.3806,238.6482,237.3806,238.6191,5180.0
2021-10-01 11:00:00,246.46,246.56,245.94,245.96,7004.0,238.474,238.5708,237.9708,237.9902,7004.0
2021-10-01 11:05:00,246.01,246.01,244.96,245.03,6746.0,238.0386,238.0386,237.0226,237.0903,6746.0
2021-10-01 11:10:00,245.17,246.33,245.02,246.16,3635.0,237.2258,238.3482,237.0807,238.1837,3635.0
2021-10-01 11:15:00,246.44,247.1,246.44,246.85,6887.0,238.4546,239.0933,238.4546,238.8514,6887.0
2021-10-01 11:20:00,246.85,247.0,246.67,246.75,5353.0,238.8514,238.9965,238.6772,238.7546,5353.0
2021-10-01 11:25:00,246.74,247.02,246.66,246.84,15345.0,238.7449,239.0159,238.6675,238.8417,15345.0
2021-10-01 11:30:00,246.96,247.05,246.81,247.01,12849.0,238.9578,239.0449,238.8127,239.0062,12849.0
2021-10-01 11:35:00,246.98,247.42,246.97,247.17,9435.0,238.9771,239.4029,238.9675,239.161,9435.0
2021-10-01 11:40:00,247.17,247.32,246.93,247.18,20348.0,239.161,239.3061,238.9288,239.1707,20348.0
2021-10-01 11:45:00,247.14,247.73,247.13,247.49,41732.0,239.132,239.7028,239.1223,239.4706,41732.0
2021-10-01 11:50:00,247.37,248.13,247.22,248.01,29805.0,239.3545,240.0899,239.2094,239.9738,29805.0
2021-10-01 11:55:00,248.07,248.12,247.63,248.06,5498.0,240.0318,240.0802,239.6061,240.0222,5498.0
2021-10-01 12:00:00,248.07,248.07,247.51,247.53,9634.0,240.0318,240.0318,239.49,239.5093,9634.0
2021-10-01 12:05:00,247.46,247.46,247.14,247.3,5792.0,239.4416,239.4416,239.132,239.2868,5792.0
2021-10-01 12:10:00,247.29,247.29,246.61,246.61,7430.0,239.2771,239.2771,238.6191,238.6191,7430.0
2021-10-01 12:15:00,246.5,246.5,246.19,246.36,9722.0,238.5127,238.5127,238.2127,238.3772,9722.0
2021-10-01 12:20:00,246.37,246.76,246.36,246.61,5375.0,238.3869,238.7643,238.3772,238.6191,5375.0
2021-10-01 12:25:00,246.61,246.61,246.28,246.31,5031.0,238.6191,238.6191,238.2998,238.3289,5031.0
2021-10-01 12:30:00,246.35,246.8,246.35,246.67,7153.0,238.3676,238.803,238.3676,238.6772,7153.0
2021-10-01 12:35:00,246.63,246.92,246.41,246.49,4825.0,238.6385,238.9191,238.4256,238.503,4825.0
2021-10-01 12:40:00,246.47,246.89,246.43,246.86,6248.0,238.4837,238.8901,238.445,238.861,6248.0
2021-10-01 12:45:00,246.86,247.02,246.74,246.78,4011.0,238.861,239.0159,238.7449,238.7836,4011.0
2021-10-01 12:50:00,246.81,247.24,246.8,247.17,1901.0,238.8127,239.2287,238.803,239.161,1901.0
2021-10-01 12:55:00,247.28,247.35,246.96,246.96,3915.0,239.2674,239.3352,238.9578,238.9578,3915.0
2021-10-01 13:00:00,246.98,247.26,246.79,247.23,7643.0,238.9771,239.2481,238.7933,239.219,7643.0
2021-10-01 13:05:00,247.17,247.68,247.16,247.64,4864.0,239.161,239.6545,239.1513,239.6158,4864.0
2021-10-01 13:10:00,247.84,248.0,247.76,247.76,4634.0,239.8093,239.9641,239.7319,239.7319,4634.0
2021-10-01 13:15:00,247.73,247.91,247.65,247.82,5374.0,239.7028,239.877,239.6254,239.7899,5374.0
2021-10-01 13:20:00,247.99,248.11,247.88,248.11,5906.0,239.9544,240.0705,239.848,240.0705,5906.0
2021-10-01 13:25:00,248.16,248.22,247.96,248.05,9768.0,240.1189,240.177,239.9254,240.0125,9768.0
2021-10-01 13:30:00,248.05,248.34,248.05,248.3,8938.0,240.0125,240.2931,240.0125,240.2544,8938.0
2021-10-01 13:35:00,248.29,248.45,248.23,248.42,6715.0,240.2447,240.3995,240.1866,240.3705,6715.0
2021-10-01 13:40:00,248.48,248.55,248.4,248.41,6587.0,240.4285,240.4963,240.3511,240.3608,6587.0
2021-10-01 13:45:00,248.41,249.15,248.37,249.02,8135.0,240.3608,241.0768,240.3221,240.951,8135.0
2021-10-01 13:50:00,249.02,249.02,248.54,248.67,5816.0,240.951,240.951,240.4866,240.6124,5816.0
2021-10-01 13:55:00,248.7,248.94,248.66,248.84,5862.0,240.6414,240.8736,240.6027,240.7769,5862.0
2021-10-01 14:00:00,248.9,248.99,248.78,248.99,6952.0,240.8349,240.922,240.7188,240.922,6952.0
2021-10-01 14:05:00,249.09,249.2,248.54,248.54,13485.0,241.0188,241.1252,240.4866,240.4866,13485.0
2021-10-01 14:10:00,248.54,248.79,248.49,248.71,15296.0,240.4866,240.7285,240.4382,240.6511,15296.0
2021-10-01 14:15:00,248.85,248.91,248.79,248.83,4990.0,240.7866,240.8446,240.7285,240.7672,4990.0
2021-10-01 14:20:00,248.82,249.02,248.82,248.95,5872.0,240.7575,240.951,240.7575,240.8833,5872.0
2021-10-01 14:25:00,248.98,249.25,248.98,249.15,6204.0,240.9123,241.1736,240.9123,241.0768,6204.0
2021-10-01 14:30:00,249.1,249.51,249.1,249.32,9503.0,241.0285,241.4252,241.0285,241.2413,9503.0
2021-10-01 14:35:00,249.37,249.48,249.04,249.04,7346.0,241.2897,241.3961,240.9704,240.9704,7346.0
2021-10-01 14:40:00,249.02,249.04,248.61,248.61,11895.0,240.951,240.9704,240.5543,240.5543,11895.0
2021-10-01 14:45:00,248.62,248.91,248.56,248.7,9580.0,240.564,240.8446,240.506,240.6414,9580.0
2021-10-01 14:50:00,248.69,248.87,248.55,248.81,9515.0,240.6317,240.8059,240.4963,240.7479,9515.0
2021-10-01 14:55:00,248.84,249.1,248.27,248.27,24183.0,240.7769,241.0285,240.2253,240.2253,24183.0
2021-10-01 15:00:00,248.24,248.66,248.21,248.6,13064.0,240.1963,240.6027,240.1673,240.5447,13064.0
2021-10-01 15:05:00,248.59,248.66,248.53,248.6,9026.0,240.535,240.6027,240.4769,240.5447,9026.0
2021-10-01 15:10:00,248.64,249.04,248.64,249.0,12496.0,240.5834,240.9704,240.5834,240.9317,12496.0
2021-10-01 15:15:00,248.97,249.0,248.49,248.62,9906.0,240.9027,240.9317,240.4382,240.564,9906.0
2021-10-01 15:20:00,248.67,249.01,248.64,248.84,9947.0,240.6124,240.9414,240.5834,240.7769,9947.0
2021-10-01 15:25:00,248.78,248.78,248.11,248.11,13387.0,240.7188,240.7188,240.0705,240.0705,13387.0
2021-10-01 15:30:00,248.15,248.15,247.56,248.1,17012.0,240.1092,240.1092,239.5384,240.0609,17012.0
2021-10-01 15:35:00,248.08,248.13,247.86,247.9,11674.0,240.0415,240.0899,239.8286,239.8673,11674.0
2021-10-01 15:40:00,247.86,248.06,247.81,248.06,11516.0,239.8286,240.0222,239.7803,240.0222,11516.0
2021-10-01 15:45:00,248.02,248.05,247.21,247.21,29042.0,239.9835,240.0125,239.1997,239.1997,29042.0
2021-10-01 15:50:00,247.02,248.52,247.02,248.08,31507.0,239.0159,240.4672,239.0159,240.0415,31507.0
2021-10-01 15:55:00,248.01,248.01,247.21,247.79,102134.0,239.9738,239.9738,239.1997,239.7609,102134.0
2021-10-04 09:30:00,247.8,250.0,247.8,249.22,24911.0,239.7706,241.8993,239.7706,241.1446,24911.0
2021-10-04 09:35:00,249.21,249.21,247.92,248.03,12733.0,241.1349,241.1349,239.8867,239.9931,12733.0
2021-10-04 09:40:00,248.09,248.86,247.6,248.51,8215.0,240.0512,240.7962,239.5771,240.4576,8215.0
2021-10-04 09:45:00,248.51,250.26,248.51,249.98,12052.0,240.4576,242.1509,240.4576,241.8799,12052.0
2021-10-04 09:50:00,249.98,250.37,249.75,249.82,8489.0,241.8799,242.2573,241.6574,241.7251,8489.0
2021-10-04 09:55:00,249.91,250.41,249.91,250.33,8032.0,241.8122,242.296,241.8122,242.2186,8032.0
2021-10-04 10:00:00,250.15,250.8,249.73,250.1,13259.0,242.0444,242.6734,241.638,241.9961,13259.0
2021-10-04 10:05:00,250.1,250.15,249.07,249.28,11727.0,241.9961,242.0444,240.9994,241.2026,11727.0
2021-10-04 10:10:00,249.28,249.77,249.12,249.44,26896.0,241.2026,241.6767,241.0478,241.3574,26896.0
2021-10-04 10:15:00,249.44,249.66,249.12,249.23,9240.0,241.3574,241.5703,241.0478,241.1542,9240.0
2021-10-04 10:20:00,249.23,249.26,248.26,248.27,9879.0,241.1542,241.1833,240.2157,240.2253,9879.0
2021-10-04 10:25:00,248.08,248.38,247.95,248.26,8776.0,240.0415,240.3318,239.9157,240.2157,8776.0
2021-10-04 10:30:00,248.14,248.14,247.71,247.71,8365.0,240.0996,240.0996,239.6835,239.6835,8365.0
2021-10-04 10:35:00,247.72,247.77,246.87,247.76,11612.0,239.6932,239.7416,238.8707,239.7319,11612.0
2021-10-04 10:40:00,247.66,247.88,247.42,247.45,7068.0,239.6351,239.848,239.4029,239.4319,7068.0
2021-10-04 10:45:00,247.52,247.59,246.89,246.9,4547.0,239.4997,239.5674,238.8901,238.8997,4547.0
2021-10-04 10:50:00,246.89,246.89,245.83,245.95,5357.0,238.8901,238.8901,237.8644,237.9805,5357.0
2021-10-04 10:55:00,245.9,246.2,245.74,246.07,9733.0,237.9321,238.2224,237.7773,238.0966,9733.0
2021-10-04 11:00:00,245.92,245.98,245.6,245.89,5446.0,237.9515,238.0096,237.6419,237.9225,5446.0
2021-10-04 11:05:00,245.82,246.33,245.74,246.33,3126.0,237.8547,238.3482,237.7773,238.3482,3126.0
2021-10-04 11:10:00,246.33,246.4,245.99,246.38,4418.0,238.3482,238.4159,238.0192,238.3966,4418.0
2021-10-04 11:15:00,246.3,246.3,245.79,245.8,4428.0,238.3192,238.3192,237.8257,237.8354,4428.0
2021-10-04 11:20:00,245.79,245.79,244.55,244.55,7171.0,237.8257,237.8257,236.6259,236.6259,7171.0
2021-10-04 11:25:00,244.5,244.76,244.25,244.49,9282.0,236.5775,236.8291,236.3356,236.5678,9282.0
2021-10-04 11:30:00,244.75,244.82,244.03,244.03,6299.0,236.8194,236.8871,236.1227,236.1227,6299.0
2021-10-04 11:35:00,244.03,244.11,243.32,243.41,14239.0,236.1227,236.2001,235.4357,235.5228,14239.0
2021-10-04 11:40:00,243.49,243.95,243.42,243.84,6988.0,235.6002,236.0453,235.5325,235.9389,6988.0
2021-10-04 11:45:00,243.84,244.22,243.76,244.08,6068.0,235.9389,236.3066,235.8615,236.1711,6068.0
2021-10-04 11:50:00,244.2,244.47,244.08,244.39,6304.0,236.2872,236.5485,236.1711,236.4711,6304.0
2021-10-04 11:55:00,244.39,244.86,244.2,244.8,9450.0,236.4711,236.9258,236.2872,236.8678,9450.0
2021-10-04 12:00:00,244.64,244.79,244.49,244.51,4717.0,236.713,236.8581,236.5678,236.5872,4717.0
2021-10-04 12:05:00,244.47,245.39,244.46,245.14,8027.0,236.5485,237.4387,236.5388,237.1968,8027.0
2021-10-04 12:10:00,245.09,245.09,244.72,244.81,3305.0,237.1484,237.1484,236.7904,236.8775,3305.0
2021-10-04 12:15:00,244.78,244.96,244.67,244.75,3100.0,236.8484,237.0226,236.742,236.8194,3100.0
2021-10-04 12:20:00,244.75,244.76,244.53,244.58,6901.0,236.8194,236.8291,236.6065,236.6549,6901.0
2021-10-04 12:25:00,244.54,244.54,244.42,244.49,2100.0,236.6162,236.6162,236.5001,236.5678,2100.0
2021-10-04 12:30:00,244.42,244.46,244.2,244.43,4114.0,236.5001,236.5388,236.2872,236.5098,4114.0
2021-10-04 12:35:00,244.43,244.52,244.37,244.44,2000.0,236.5098,236.5969,236.4517,236.5195,2000.0
2021-10-04 12:40:00,244.46,244.46,243.98,243.98,2946.0,236.5388,236.5388,236.0744,236.0744,2946.0
2021-10-04 12:45:00,244.0,244.37,243.93,244.21,3144.0,236.0937,236.4517,236.026,236.2969,3144.0
2021-10-04 12:50:00,244.29,244.52,244.17,244.52,2658.0,236.3743,236.5969,236.2582,236.5969,2658.0
2021-10-04 12:55:00,244.62,244.89,244.62,244.68,3566.0,236.6936,236.9549,236.6936,236.7517,3566.0
2021-10-04 13:00:00,244.59,244.59,244.24,244.24,3670.0,236.6646,236.6646,236.3259,236.3259,3670.0
2021-10-04 13:05:00,244.24,244.89,244.24,244.81,4553.0,236.3259,236.9549,236.3259,236.8775,4553.0
2021-10-04 13:10:00,244.84,245.1,244.8,245.0,2903.0,236.9065,237.1581,236.8678,237.0613,2903.0
2021-10-04 13:15:00,245.03,245.03,244.68,244.89,3550.0,237.0903,237.0903,236.7517,236.9549,3550.0
2021-10-04 13:20:00,244.82,245.26,244.73,245.26,7270.0,236.8871,237.3129,236.8001,237.3129,7270.0
2021-10-04 13:25:00,245.11,245.17,244.82,244.85,2941.0,237.1677,237.2258,236.8871,236.9162,2941.0
2021-10-04 13:30:00,244.87,245.08,244.75,244.99,2900.0,236.9355,237.1387,236.8194,237.0516,2900.0
2021-10-04 13:35:00,245.03,245.19,244.93,244.93,3508.0,237.0903,237.2452,236.9936,236.9936,3508.0
2021-10-04 13:40:00,244.93,245.01,244.77,244.82,2402.0,236.9936,237.071,236.8388,236.8871,2402.0
2021-10-04 13:45:00,244.88,244.89,244.62,244.89,1287.0,236.9452,236.9549,236.6936,236.9549,1287.0
2021-10-04 13:50:00,244.99,245.1,244.88,244.98,3209.0,237.0516,237.1581,236.9452,237.042,3209.0
2021-10-04 13:55:00,244.98,244.98,244.59,244.74,4419.0,237.042,237.042,236.6646,236.8097,4419.0
2021-10-04 14:00:00,244.8,245.08,244.62,244.9,3132.0,236.8678,237.1387,236.6936,236.9645,3132.0
2021-10-04 14:05:00,244.9,244.99,244.72,244.91,2804.0,236.9645,237.0516,236.7904,236.9742,2804.0
2021-10-04 14:10:00,244.86,244.92,244.73,244.8,10385.0,236.9258,236.9839,236.8001,236.8678,10385.0
2021-10-04 14:15:00,244.89,245.07,244.77,245.02,3442.0,236.9549,237.129,236.8388,237.0807,3442.0
2021-10-04 14:20:00,245.09,245.46,245.04,245.3,3648.0,237.1484,237.5064,237.1,237.3516,3648.0
2021-10-04 14:25:00,245.2,245.29,245.1,245.18,12127.0,237.2548,237.3419,237.1581,237.2355,12127.0
2021-10-04 14:30:00,245.18,245.18,244.8,245.11,4983.0,237.2355,237.2355,236.8678,237.1677,4983.0
2021-10-04 14:35:00,245.0,245.17,244.8,245.08,7662.0,237.0613,237.2258,236.8678,237.1387,7662.0
2021-10-04 14:40:00,244.91,245.11,244.83,245.02,3884.0,236.9742,237.1677,236.8968,237.0807,3884.0
2021-10-04 14:45:00,245.08,245.19,244.84,244.84,10915.0,237.1387,237.2452,236.9065,236.9065,10915.0
2021-10-04 14:50:00,244.87,244.87,244.29,244.34,5793.0,236.9355,236.9355,236.3743,236.4227,5793.0
2021-10-04 14:55:00,244.49,244.51,243.83,243.9,7543.0,236.5678,236.5872,235.9292,235.997,7543.0
2021-10-04 15:00:00,243.79,244.04,243.72,243.99,6150.0,235.8905,236.1324,235.8228,236.084,6150.0
2021-10-04 15:05:00,243.98,244.07,243.73,243.84,6300.0,236.0744,236.1614,235.8325,235.9389,6300.0
2021-10-04 15:10:00,243.85,243.85,243.48,243.62,8042.0,235.9486,235.9486,235.5906,235.726,8042.0
2021-10-04 15:15:00,243.72,243.72,243.34,243.46,4564.0,235.8228,235.8228,235.4551,235.5712,4564.0
2021-10-04 15:20:00,243.44,243.78,243.43,243.78,4201.0,235.5519,235.8808,235.5422,235.8808,4201.0
2021-10-04 15:25:00,243.92,244.28,243.91,244.25,4827.0,236.0163,236.3646,236.0066,236.3356,4827.0
2021-10-04 15:30:00,244.24,244.57,244.0,244.48,9787.0,236.3259,236.6452,236.0937,236.5582,9787.0
2021-10-04 15:35:00,244.41,244.52,244.04,244.04,8580.0,236.4904,236.5969,236.1324,236.1324,8580.0
2021-10-04 15:40:00,244.12,244.89,244.07,244.69,9278.0,236.2098,236.9549,236.1614,236.7614,9278.0
2021-10-04 15:45:00,244.75,245.23,244.61,244.97,24686.0,236.8194,237.2839,236.6839,237.0323,24686.0
2021-10-04 15:50:00,244.8,244.8,243.81,244.16,28291.0,236.8678,236.8678,235.9099,236.2485,28291.0
2021-10-04 15:55:00,244.25,244.79,244.16,244.38,59346.0,236.3356,236.8581,236.2485,236.4614,59346.0
2021-10-05 09:30:00,244.84,245.87,244.03,244.03,19049.0,236.9065,237.9031,236.1227,236.1227,19049.0
2021-10-05 09:35:00,244.3,244.52,243.29,243.63,17513.0,236.384,236.5969,235.4067,235.7357,17513.0
2021-10-05 09:40:00,243.68,243.85,243.08,243.52,7767.0,235.7841,235.9486,235.2035,235.6293,7767.0
2021-10-05 09:45:00,243.64,244.39,243.63,244.12,8586.0,235.7454,236.4711,235.7357,236.2098,8586.0
2021-10-05 09:50:00,244.21,244.92,244.13,244.91,6682.0,236.2969,236.9839,236.2195,236.9742,6682.0
2021-10-05 09:55:00,244.87,245.09,243.75,243.75,12750.0,236.9355,237.1484,235.8518,235.8518,12750.0
2021-10-05 10:00:00,243.69,244.37,243.59,243.78,28150.0,235.7938,236.4517,235.697,235.8808,28150.0
2021-10-05 10:05:00,243.87,244.14,243.7,243.92,9665.0,235.9679,236.2292,235.8034,236.0163,9665.0
2021-10-05 10:10:00,244.01,244.36,243.63,244.1,11718.0,236.1034,236.442,235.7357,236.1905,11718.0
2021-10-05 10:15:00,244.18,244.36,243.98,244.06,10832.0,236.2679,236.442,236.0744,236.1518,10832.0
2021-10-05 10:20:00,244.2,245.7,244.15,244.98,12703.0,236.2872,237.7386,236.2388,237.042,12703.0
2021-10-05 10:25:00,244.92,245.47,244.79,245.29,12286.0,236.9839,237.5161,236.8581,237.3419,12286.0
2021-10-05 10:30:00,245.28,245.44,245.0,245.24,11560.0,237.3322,237.487,237.0613,237.2935,11560.0
2021-10-05 10:35:00,245.25,245.41,244.9,244.94,15324.0,237.3032,237.458,236.9645,237.0033,15324.0
2021-10-05 10:40:00,244.94,245.02,243.92,244.41,12967.0,237.0033,237.0807,236.0163,236.4904,12967.0
2021-10-05 10:45:00,244.41,246.02,244.12,245.95,37517.0,236.4904,238.0483,236.2098,237.9805,37517.0
2021-10-05 10:50:00,246.06,246.87,246.05,246.87,10372.0,238.087,238.8707,238.0773,238.8707,10372.0
2021-10-05 10:55:00,246.95,247.55,246.84,247.43,10169.0,238.9481,239.5287,238.8417,239.4126,10169.0
2021-10-05 11:00:00,247.43,247.5,246.58,246.68,8170.0,239.4126,239.4803,238.5901,238.6869,8170.0
2021-10-05 11:05:00,246.77,246.82,246.08,246.08,4025.0,238.774,238.8223,238.1063,238.1063,4025.0
2021-10-05 11:10:00,246.08,246.68,246.08,246.29,10362.0,238.1063,238.6869,238.1063,238.3095,10362.0
2021-10-05 11:15:00,246.18,246.45,245.99,246.42,11126.0,238.2031,238.4643,238.0192,238.4353,11126.0
2021-10-05 11:20:00,246.43,246.48,245.92,246.07,7097.0,238.445,238.4934,237.9515,238.0966,7097.0
2021-10-05 11:25:00,246.07,246.14,245.73,246.03,7455.0,238.0966,238.1644,237.7677,238.0579,7455.0
2021-10-05 11:30:00,246.1,246.13,245.99,246.0,3763.0,238.1257,238.1547,238.0192,238.0289,3763.0
2021-10-05 11:35:00,246.0,246.19,245.57,245.63,3683.0,238.0289,238.2127,237.6128,237.6709,3683.0
2021-10-05 11:40:00,245.57,245.69,245.24,245.24,3926.0,237.6128,237.7289,237.2935,237.2935,3926.0
2021-10-05 11:45:00,245.29,245.63,245.29,245.53,6933.0,237.3419,237.6709,237.3419,237.5741,6933.0
2021-10-05 11:50:00,245.54,245.67,245.4,245.47,9116.0,237.5838,237.7096,237.4483,237.5161,9116.0
2021-10-05 11:55:00,245.48,245.66,245.15,245.62,5109.0,237.5258,237.6999,237.2064,237.6612,5109.0
2021-10-05 12:00:00,245.63,245.75,245.52,245.69,7806.0,237.6709,237.787,237.5645,237.7289,7806.0
2021-10-05 12:05:00,245.7,245.88,245.57,245.75,7997.0,237.7386,237.9128,237.6128,237.787,7997.0
2021-10-05 12:10:00,245.82,245.95,245.62,245.62,6422.0,237.8547,237.9805,237.6612,237.6612,6422.0
2021-10-05 12:15:00,245.62,245.81,245.49,245.53,7406.0,237.6612,237.8451,237.5354,237.5741,7406.0
2021-10-05 12:20:00,245.45,245.47,244.99,244.99,7114.0,237.4967,237.5161,237.0516,237.0516,7114.0
2021-10-05 12:25:00,245.02,245.2,244.87,244.93,4783.0,237.0807,237.2548,236.9355,236.9936,4783.0
2021-10-05 12:30:00,244.66,245.36,244.66,245.2,5573.0,236.7323,237.4096,236.7323,237.2548,5573.0
2021-10-05 12:35:00,245.28,245.31,244.97,245.02,3046.0,237.3322,237.3613,237.0323,237.0807,3046.0
2021-10-05 12:40:00,245.04,245.24,244.96,244.96,5379.0,237.1,237.2935,237.0226,237.0226,5379.0
2021-10-05 12:45:00,244.98,245.07,244.82,245.07,3720.0,237.042,237.129,236.8871,237.129,3720.0
2021-10-05 12:50:00,244.98,245.03,244.87,244.97,3974.0,237.042,237.0903,236.9355,237.0323,3974.0
2021-10-05 12:55:00,245.1,245.11,244.83,244.98,5898.0,237.1581,237.1677,236.8968,237.042,5898.0
2021-10-05 13:00:00,244.99,245.15,244.75,244.95,5010.0,237.0516,237.2064,236.8194,237.0129,5010.0
2021-10-05 13:05:00,244.95,245.16,244.95,245.11,3705.0,237.0129,237.2161,237.0129,237.1677,3705.0
2021-10-05 13:10:00,245.03,245.12,244.89,244.96,3384.0,237.0903,237.1774,236.9549,237.0226,3384.0
2021-10-05 13:15:00,244.94,245.16,244.93,245.11,6251.0,237.0033,237.2161,236.9936,237.1677,6251.0
2021-10-05 13:20:00,245.21,245.37,245.05,245.29,5240.0,237.2645,237.4193,237.1097,237.3419,5240.0
2021-10-05 13:25:00,245.24,245.33,245.22,245.23,2701.0,237.2935,237.3806,237.2742,237.2839,2701.0
2021-10-05 13:30:00,245.26,245.47,245.26,245.29,5813.0,237.3129,237.5161,237.3129,237.3419,5813.0
2021-10-05 13:35:00,245.3,245.3,245.0,245.23,15123.0,237.3516,237.3516,237.0613,237.2839,15123.0
2021-10-05 13:40:00,245.37,245.42,245.2,245.2,3775.0,237.4193,237.4677,237.2548,237.2548,3775.0
2021-10-05 13:45:00,245.18,245.2,244.97,245.18,6663.0,237.2355,237.2548,237.0323,237.2355,6663.0
2021-10-05 13:50:00,245.18,245.4,245.08,245.08,3739.0,237.2355,237.4483,237.1387,237.1387,3739.0
2021-10-05 13:55:00,245.0,245.12,245.0,245.0,5891.0,237.0613,237.1774,237.0613,237.0613,5891.0
2021-10-05 14:00:00,245.05,245.27,245.0,245.0,8277.0,237.1097,237.3226,237.0613,237.0613,8277.0
2021-10-05 14:05:00,245.0,245.39,245.0,245.33,9917.0,237.0613,237.4387,237.0613,237.3806,9917.0
2021-10-05 14:10:00,245.21,245.23,245.1,245.1,4081.0,237.2645,237.2839,237.1581,237.1581,4081.0
2021-10-05 14:15:00,245.14,245.19,245.0,245.12,4937.0,237.1968,237.2452,237.0613,237.1774,4937.0
2021-10-05 14:20:00,245.1,245.29,245.0,245.15,13119.0,237.1581,237.3419,237.0613,237.2064,13119.0
2021-10-05 14:25:00,245.16,245.42,245.09,245.41,6361.0,237.2161,237.4677,237.1484,237.458,6361.0
2021-10-05 14:30:00,245.44,245.51,245.08,245.08,10536.0,237.487,237.5548,237.1387,237.1387,10536.0
2021-10-05 14:35:00,245.03,245.05,244.67,244.82,11382.0,237.0903,237.1097,236.742,236.8871,11382.0
2021-10-05 14:40:00,244.81,244.81,244.38,244.38,5300.0,236.8775,236.8775,236.4614,236.4614,5300.0
2021-10-05 14:45:00,244.39,244.63,244.31,244.4,6780.0,236.4711,236.7033,236.3937,236.4807,6780.0
2021-10-05 14:50:00,244.33,244.46,244.24,244.38,6720.0,236.413,236.5388,236.3259,236.4614,6720.0
2021-10-05 14:55:00,244.38,244.38,244.1,244.2,7766.0,236.4614,236.4614,236.1905,236.2872,7766.0
2021-10-05 15:00:00,244.16,244.35,244.15,244.26,5638.0,236.2485,236.4324,236.2388,236.3453,5638.0
2021-10-05 15:05:00,244.33,244.35,243.88,244.17,11767.0,236.413,236.4324,235.9776,236.2582,11767.0
2021-10-05 15:10:00,244.13,244.35,243.95,244.31,7016.0,236.2195,236.4324,236.0453,236.3937,7016.0
2021-10-05 15:15:00,244.39,244.66,244.39,244.57,10282.0,236.4711,236.7323,236.4711,236.6452,10282.0
2021-10-05 15:20:00,244.57,244.57,244.11,244.2,7216.0,236.6452,236.6452,236.2001,236.2872,7216.0
2021-10-05 15:25:00,244.17,244.49,244.17,244.32,9253.0,236.2582,236.5678,236.2582,236.4033,9253.0
2021-10-05 15:30:00,244.34,244.35,244.02,244.1,8711.0,236.4227,236.4324,236.1131,236.1905,8711.0
2021-10-05 15:35:00,244.1,244.24,243.78,243.92,12942.0,236.1905,236.3259,235.8808,236.0163,12942.0
2021-10-05 15:40:00,243.92,244.01,243.56,243.61,16503.0,236.0163,236.1034,235.668,235.7163,16503.0
2021-10-05 15:45:00,243.6,243.89,243.39,243.89,26255.0,235.7067,235.9873,235.5035,235.9873,26255.0
2021-10-05 15:50:00,244.09,244.12,243.16,243.16,47850.0,236.1808,236.2098,235.2809,235.2809,47850.0
2021-10-05 15:55:00,243.16,243.36,242.92,243.11,93814.0,235.2809,235.4744,235.0487,235.2325,93814.0
2021-10-06 09:30:00,241.07,242.0,240.05,241.75,19430.0,233.2587,234.1585,232.2717,233.9166,19430.0
2021-10-06 09:35:00,241.71,241.75,240.5,240.7,8173.0,233.8779,233.9166,232.7071,232.9006,8173.0
2021-10-06 09:40:00,240.28,241.25,240.21,240.62,9975.0,232.4942,233.4328,232.4265,232.8232,9975.0
2021-10-06 09:45:00,240.61,240.61,239.43,239.47,12319.0,232.8136,232.8136,231.6718,231.7105,12319.0
2021-10-06 09:50:00,239.45,239.63,239.21,239.5,8356.0,231.6911,231.8653,231.4589,231.7395,8356.0
2021-10-06 09:55:00,239.5,239.5,238.13,238.23,16416.0,231.7395,231.7395,230.4139,230.5107,16416.0
2021-10-06 10:00:00,238.25,238.33,237.71,237.88,9039.0,230.53,230.6074,230.0075,230.172,9039.0
2021-10-06 10:05:00,237.88,238.0,237.35,237.55,10250.0,230.172,230.2881,229.6592,229.8527,10250.0
2021-10-06 10:10:00,237.55,237.8,237.0,237.69,9997.0,229.8527,230.0946,229.3205,229.9882,9997.0
2021-10-06 10:15:00,237.69,237.69,236.03,236.13,6916.0,229.9882,229.9882,228.382,228.4787,6916.0
2021-10-06 10:20:00,236.13,238.08,236.09,238.08,9000.0,228.4787,230.3655,228.44,230.3655,9000.0
2021-10-06 10:25:00,238.23,238.67,237.75,238.49,30788.0,230.5107,230.9364,230.0462,230.7622,30788.0
2021-10-06 10:30:00,238.45,239.33,238.27,238.91,4275.0,230.7235,231.575,230.5494,231.1686,4275.0
2021-10-06 10:35:00,238.93,239.12,238.27,238.76,11245.0,231.188,231.3718,230.5494,231.0235,11245.0
2021-10-06 10:40:00,238.81,238.95,237.86,237.86,7554.0,231.0719,231.2073,230.1527,230.1527,7554.0
2021-10-06 10:45:00,237.79,238.0,237.17,237.81,7289.0,230.0849,230.2881,229.485,230.1043,7289.0
2021-10-06 10:50:00,238.0,238.32,237.55,238.32,9423.0,230.2881,230.5978,229.8527,230.5978,9423.0
2021-10-06 10:55:00,238.32,238.59,238.19,238.54,3921.0,230.5978,230.859,230.472,230.8106,3921.0
2021-10-06 11:00:00,238.54,239.18,238.35,239.08,5784.0,230.8106,231.4299,230.6268,231.3331,5784.0
2021-10-06 11:05:00,239.06,239.22,238.75,239.19,6868.0,231.3138,231.4686,231.0138,231.4396,6868.0
2021-10-06 11:10:00,239.19,239.36,239.08,239.3,4194.0,231.4396,231.6041,231.3331,231.546,4194.0
2021-10-06 11:15:00,239.3,239.3,238.99,239.25,4000.0,231.546,231.546,231.246,231.4976,4000.0
2021-10-06 11:20:00,239.14,239.17,238.34,238.34,7010.0,231.3912,231.4202,230.6171,230.6171,7010.0
2021-10-06 11:25:00,238.42,238.67,238.39,238.41,5111.0,230.6945,230.9364,230.6655,230.6848,5111.0
2021-10-06 11:30:00,238.47,238.57,237.74,237.81,6049.0,230.7429,230.8397,230.0366,230.1043,6049.0
2021-10-06 11:35:00,237.8,237.91,237.61,237.75,3371.0,230.0946,230.201,229.9108,230.0462,3371.0
2021-10-06 11:40:00,237.79,237.79,237.26,237.55,2619.0,230.0849,230.0849,229.5721,229.8527,2619.0
2021-10-06 11:45:00,237.51,237.75,237.39,237.75,3132.0,229.814,230.0462,229.6979,230.0462,3132.0
2021-10-06 11:50:00,237.95,237.96,237.62,237.82,2006.0,230.2397,230.2494,229.9204,230.114,2006.0
2021-10-06 11:55:00,237.82,238.06,237.82,237.97,3641.0,230.114,230.3462,230.114,230.2591,3641.0
2021-10-06 12:00:00,238.01,238.03,237.19,237.19,4507.0,230.2978,230.3172,229.5044,229.5044,4507.0
2021-10-06 12:05:00,237.15,237.28,236.72,236.72,7869.0,229.4657,229.5915,229.0496,229.0496,7869.0
2021-10-06 12:10:00,236.84,236.86,236.6,236.82,1979.0,229.1657,229.1851,228.9335,229.1464,1979.0
2021-10-06 12:15:00,236.61,237.33,236.61,237.33,8356.0,228.9432,229.6398,228.9432,229.6398,8356.0
2021-10-06 12:20:00,237.45,237.45,237.17,237.42,3525.0,229.7559,229.7559,229.485,229.7269,3525.0
2021-10-06 12:25:00,237.43,237.44,237.07,237.28,4139.0,229.7366,229.7463,229.3883,229.5915,4139.0
2021-10-06 12:30:00,237.31,237.53,237.26,237.27,3665.0,229.6205,229.8334,229.5721,229.5818,3665.0
2021-10-06 12:35:00,237.56,237.83,237.49,237.83,3122.0,229.8624,230.1236,229.7947,230.1236,3122.0
2021-10-06 12:40:00,237.8,237.99,237.74,237.91,2759.0,230.0946,230.2785,230.0366,230.201,2759.0
2021-10-06 12:45:00,237.97,237.97,237.56,237.56,4137.0,230.2591,230.2591,229.8624,229.8624,4137.0
2021-10-06 12:50:00,237.62,237.71,237.21,237.47,6691.0,229.9204,230.0075,229.5237,229.7753,6691.0
2021-10-06 12:55:00,237.48,237.73,237.48,237.51,2876.0,229.785,230.0269,229.785,229.814,2876.0
2021-10-06 13:00:00,237.62,237.62,237.0,237.22,5245.0,229.9204,229.9204,229.3205,229.5334,5245.0
2021-10-06 13:05:00,236.98,237.14,236.84,237.03,2025.0,229.3012,229.456,229.1657,229.3496,2025.0
2021-10-06 13:10:00,237.09,237.43,236.84,237.31,2537.0,229.4076,229.7366,229.1657,229.6205,2537.0
2021-10-06 13:15:00,237.39,237.61,237.31,237.61,2716.0,229.6979,229.9108,229.6205,229.9108,2716.0
2021-10-06 13:20:00,237.54,237.7,237.28,237.7,3605.0,229.843,229.9978,229.5915,229.9978,3605.0
2021-10-06 13:25:00,237.75,237.86,237.7,237.86,1726.0,230.0462,230.1527,229.9978,230.1527,1726.0
2021-10-06 13:30:00,238.07,238.4,238.07,238.35,3824.0,230.3559,230.6752,230.3559,230.6268,3824.0
2021-10-06 13:35:00,238.35,238.64,238.26,238.64,4454.0,230.6268,230.9074,230.5397,230.9074,4454.0
2021-10-06 13:40:00,238.57,238.62,238.44,238.59,2452.0,230.8397,230.888,230.7139,230.859,2452.0
2021-10-06 13:45:00,238.66,238.78,238.66,238.7,2357.0,230.9267,231.0429,230.9267,230.9654,2357.0
2021-10-06 13:50:00,238.71,238.79,238.48,238.48,2680.0,230.9751,231.0525,230.7526,230.7526,2680.0
2021-10-06 13:55:00,238.56,238.9,238.56,238.9,3037.0,230.83,231.159,230.83,231.159,3037.0
2021-10-06 14:00:00,238.9,238.99,238.64,238.97,2650.0,231.159,231.246,230.9074,231.2267,2650.0
2021-10-06 14:05:00,238.96,238.97,238.79,238.93,3138.0,231.217,231.2267,231.0525,231.188,3138.0
2021-10-06 14:10:00,238.92,239.25,238.89,239.21,2820.0,231.1783,231.4976,231.1493,231.4589,2820.0
2021-10-06 14:15:00,239.13,239.54,239.13,239.54,4085.0,231.3815,231.7782,231.3815,231.7782,4085.0
2021-10-06 14:20:00,239.59,239.59,239.2,239.2,3599.0,231.8266,231.8266,231.4492,231.4492,3599.0
2021-10-06 14:25:00,239.15,239.35,239.06,239.12,2414.0,231.4009,231.5944,231.3138,231.3718,2414.0
2021-10-06 14:30:00,239.04,239.1,238.81,238.97,5715.0,231.2944,231.3525,231.0719,231.2267,5715.0
2021-10-06 14:35:00,238.97,239.06,238.65,238.9,6079.0,231.2267,231.3138,230.9171,231.159,6079.0
2021-10-06 14:40:00,239.0,239.21,238.83,239.07,3991.0,231.2557,231.4589,231.0912,231.3235,3991.0
2021-10-06 14:45:00,239.08,239.14,238.75,238.83,5414.0,231.3331,231.3912,231.0138,231.0912,5414.0
2021-10-06 14:50:00,238.92,239.05,238.6,238.89,10438.0,231.1783,231.3041,230.8687,231.1493,10438.0
2021-10-06 14:55:00,238.89,239.08,238.74,238.75,6011.0,231.1493,231.3331,231.0041,231.0138,6011.0
2021-10-06 15:00:00,238.82,238.93,238.67,238.67,5939.0,231.0816,231.188,230.9364,230.9364,5939.0
2021-10-06 15:05:00,238.71,238.83,238.29,238.43,15668.0,230.9751,231.0912,230.5687,230.7042,15668.0
2021-10-06 15:10:00,238.45,238.65,238.28,238.51,9046.0,230.7235,230.9171,230.5591,230.7816,9046.0
2021-10-06 15:15:00,238.48,239.14,238.48,238.98,11330.0,230.7526,231.3912,230.7526,231.2364,11330.0
2021-10-06 15:20:00,239.03,239.22,238.9,239.02,11174.0,231.2848,231.4686,231.159,231.2751,11174.0
2021-10-06 15:25:00,239.07,239.25,238.93,239.04,9378.0,231.3235,231.4976,231.188,231.2944,9378.0
2021-10-06 15:30:00,239.03,239.28,238.84,238.95,11704.0,231.2848,231.5267,231.1009,231.2073,11704.0
2021-10-06 15:35:00,238.95,238.95,238.58,238.73,7171.0,231.2073,231.2073,230.8493,230.9945,7171.0
2021-10-06 15:40:00,238.74,239.09,238.73,239.09,6268.0,231.0041,231.3428,230.9945,231.3428,6268.0
2021-10-06 15:45:00,239.05,239.46,238.91,239.38,9077.0,231.3041,231.7008,231.1686,231.6234,9077.0
2021-10-06 15:50:00,239.45,239.68,239.19,239.32,16416.0,231.6911,231.9137,231.4396,231.5654,16416.0
2021-10-06 15:55:00,239.27,239.65,239.11,239.54,76286.0,231.517,231.8847,231.3622,231.7782,76286.0
2021-10-07 09:30:00,240.35,241.74,240.35,240.63,31132.0,232.562,233.9069,232.562,232.8329,31132.0
2021-10-07 09:35:00,241.28,242.2,241.28,241.55,8315.0,233.4618,234.352,233.4618,233.7231,8315.0
2021-10-07 09:40:00,241.29,241.29,240.2,240.86,9318.0,233.4715,233.4715,232.4168,233.0555,9318.0
2021-10-07 09:45:00,240.94,241.23,240.04,240.69,12357.0,233.1329,233.4135,232.262,232.891,12357.0
2021-10-07 09:50:00,240.77,241.68,240.7,241.5,19242.0,232.9684,233.8489,232.9006,233.6747,19242.0
2021-10-07 09:55:00,241.75,242.53,241.66,242.01,11486.0,233.9166,234.6713,233.8295,234.1682,11486.0
2021-10-07 10:00:00,241.95,242.24,241.66,242.11,20197.0,234.1101,234.3907,233.8295,234.265,20197.0
2021-10-07 10:05:00,242.2,242.52,242.15,242.34,7994.0,234.352,234.6617,234.3037,234.4875,7994.0
2021-10-07 10:10:00,242.37,242.76,241.76,241.78,14690.0,234.5165,234.8939,233.9263,233.9456,14690.0
2021-10-07 10:15:00,241.78,242.29,241.5,241.89,41777.0,233.9456,234.4391,233.6747,234.0521,41777.0
2021-10-07 10:20:00,241.89,242.01,241.6,242.01,11438.0,234.0521,234.1682,233.7715,234.1682,11438.0
2021-10-07 10:25:00,242.06,242.09,241.71,241.96,11835.0,234.2166,234.2456,233.8779,234.1198,11835.0
2021-10-07 10:30:00,241.91,242.33,241.65,242.21,16687.0,234.0714,234.4778,233.8199,234.3617,16687.0
2021-10-07 10:35:00,242.24,242.24,241.6,241.65,16971.0,234.3907,234.3907,233.7715,233.8199,16971.0
2021-10-07 10:40:00,241.7,242.02,241.36,241.82,13057.0,233.8682,234.1779,233.5393,233.9843,13057.0
2021-10-07 10:45:00,241.83,242.81,241.82,242.81,6284.0,233.994,234.9423,233.9843,234.9423,6284.0
2021-10-07 10:50:00,242.85,243.29,242.79,243.28,9506.0,234.981,235.4067,234.9229,235.397,9506.0
2021-10-07 10:55:00,243.26,243.27,242.86,243.04,8689.0,235.3777,235.3874,234.9906,235.1648,8689.0
2021-10-07 11:00:00,243.08,243.58,243.04,243.53,7783.0,235.2035,235.6873,235.1648,235.6389,7783.0
2021-10-07 11:05:00,243.37,243.37,242.97,243.08,5700.0,235.4841,235.4841,235.0971,235.2035,5700.0
2021-10-07 11:10:00,243.08,243.2,243.01,243.08,10677.0,235.2035,235.3196,235.1358,235.2035,10677.0
2021-10-07 11:15:00,243.05,243.18,242.7,242.94,9676.0,235.1745,235.3003,234.8358,235.0681,9676.0
2021-10-07 11:20:00,243.0,243.17,242.74,242.77,8540.0,235.1261,235.2906,234.8745,234.9036,8540.0
2021-10-07 11:25:00,242.78,243.2,242.68,243.09,5820.0,234.9132,235.3196,234.8165,235.2132,5820.0
2021-10-07 11:30:00,243.08,243.18,242.53,242.73,7100.0,235.2035,235.3003,234.6713,234.8649,7100.0
2021-10-07 11:35:00,242.81,242.98,242.72,242.87,8505.0,234.9423,235.1068,234.8552,235.0003,8505.0
2021-10-07 11:40:00,242.87,243.29,242.83,243.14,4242.0,235.0003,235.4067,234.9616,235.2616,4242.0
2021-10-07 11:45:00,243.04,243.1,242.68,242.68,2460.0,235.1648,235.2229,234.8165,234.8165,2460.0
2021-10-07 11:50:00,242.68,242.8,242.65,242.77,7094.0,234.8165,234.9326,234.7875,234.9036,7094.0
2021-10-07 11:55:00,242.76,242.81,242.61,242.68,7313.0,234.8939,234.9423,234.7487,234.8165,7313.0
2021-10-07 12:00:00,242.76,242.98,242.74,242.78,6781.0,234.8939,235.1068,234.8745,234.9132,6781.0
2021-10-07 12:05:00,242.81,242.94,242.8,242.89,5391.0,234.9423,235.0681,234.9326,235.0197,5391.0
2021-10-07 12:10:00,242.87,243.24,242.8,243.21,9532.0,235.0003,235.3583,234.9326,235.3293,9532.0
2021-10-07 12:15:00,243.16,243.16,242.59,242.62,7511.0,235.2809,235.2809,234.7294,234.7584,7511.0
2021-10-07 12:20:00,242.59,243.09,242.56,242.92,11533.0,234.7294,235.2132,234.7004,235.0487,11533.0
2021-10-07 12:25:00,242.9,242.94,242.71,242.71,6687.0,235.0294,235.0681,234.8455,234.8455,6687.0
2021-10-07 12:30:00,242.78,242.86,242.68,242.68,8778.0,234.9132,234.9906,234.8165,234.8165,8778.0
2021-10-07 12:35:00,242.64,243.13,242.52,243.04,9597.0,234.7778,235.2519,234.6617,235.1648,9597.0
2021-10-07 12:40:00,242.99,243.02,242.74,242.95,7103.0,235.1164,235.1455,234.8745,235.0777,7103.0
2021-10-07 12:45:00,242.95,242.95,242.66,242.82,5516.0,235.0777,235.0777,234.7971,234.9519,5516.0
2021-10-07 12:50:00,242.83,242.91,242.67,242.85,8036.0,234.9616,235.039,234.8068,234.981,8036.0
2021-10-07 12:55:00,242.87,243.14,242.86,243.14,4710.0,235.0003,235.2616,234.9906,235.2616,4710.0
2021-10-07 13:00:00,243.11,243.17,242.9,242.93,6811.0,235.2325,235.2906,235.0294,235.0584,6811.0
2021-10-07 13:05:00,242.88,242.88,242.63,242.74,8177.0,235.01,235.01,234.7681,234.8745,8177.0
2021-10-07 13:10:00,242.68,242.81,242.57,242.67,6099.0,234.8165,234.9423,234.71,234.8068,6099.0
2021-10-07 13:15:00,242.74,242.95,242.68,242.76,6299.0,234.8745,235.0777,234.8165,234.8939,6299.0
2021-10-07 13:20:00,242.76,242.89,242.69,242.8,10260.0,234.8939,235.0197,234.8262,234.9326,10260.0
2021-10-07 13:25:00,242.77,243.13,242.74,243.02,7207.0,234.9036,235.2519,234.8745,235.1455,7207.0
2021-10-07 13:30:00,243.02,243.04,242.6,242.62,20731.0,235.1455,235.1648,234.7391,234.7584,20731.0
2021-10-07 13:35:00,242.58,242.68,242.4,242.62,14742.0,234.7197,234.8165,234.5456,234.7584,14742.0
2021-10-07 13:40:00,242.62,242.68,242.3,242.35,11915.0,234.7584,234.8165,234.4488,234.4972,11915.0
2021-10-07 13:45:00,242.36,242.4,242.22,242.27,8630.0,234.5069,234.5456,234.3714,234.4198,8630.0
2021-10-07 13:50:00,242.26,242.3,241.96,242.3,12390.0,234.4101,234.4488,234.1198,234.4488,12390.0
2021-10-07 13:55:00,242.29,242.63,242.21,242.63,7032.0,234.4391,234.7681,234.3617,234.7681,7032.0
2021-10-07 14:00:00,242.75,242.78,242.5,242.68,7070.0,234.8842,234.9132,234.6423,234.8165,7070.0
2021-10-07 14:05:00,242.69,242.9,242.57,242.8,4674.0,234.8262,235.0294,234.71,234.9326,4674.0
2021-10-07 14:10:00,242.78,242.97,242.72,242.96,4700.0,234.9132,235.0971,234.8552,235.0874,4700.0
2021-10-07 14:15:00,242.96,242.96,242.85,242.85,4707.0,235.0874,235.0874,234.981,234.981,4707.0
2021-10-07 14:20:00,242.87,242.87,242.71,242.71,5664.0,235.0003,235.0003,234.8455,234.8455,5664.0
2021-10-07 14:25:00,242.78,242.89,242.74,242.86,6159.0,234.9132,235.0197,234.8745,234.9906,6159.0
2021-10-07 14:30:00,242.87,242.9,242.66,242.81,4862.0,235.0003,235.0294,234.7971,234.9423,4862.0
2021-10-07 14:35:00,242.73,242.73,242.55,242.61,6143.0,234.8649,234.8649,234.6907,234.7487,6143.0
2021-10-07 14:40:00,242.65,242.69,242.43,242.51,11409.0,234.7875,234.8262,234.5746,234.652,11409.0
2021-10-07 14:45:00,242.51,242.51,242.08,242.09,20227.0,234.652,234.652,234.2359,234.2456,20227.0
2021-10-07 14:50:00,242.01,242.07,241.85,241.96,26203.0,234.1682,234.2262,234.0134,234.1198,26203.0
2021-10-07 14:55:00,241.99,242.1,241.66,241.7,8224.0,234.1488,234.2553,233.8295,233.8682,8224.0
2021-10-07 15:00:00,241.67,242.09,241.63,242.09,11131.0,233.8392,234.2456,233.8005,234.2456,11131.0
2021-10-07 15:05:00,242.17,242.41,242.16,242.29,8053.0,234.323,234.5552,234.3133,234.4391,8053.0
2021-10-07 15:10:00,242.29,242.48,242.17,242.45,6235.0,234.4391,234.623,234.323,234.5939,6235.0
2021-10-07 15:15:00,242.45,242.61,242.38,242.48,10256.0,234.5939,234.7487,234.5262,234.623,10256.0
2021-10-07 15:20:00,242.46,242.6,242.37,242.37,6699.0,234.6036,234.7391,234.5165,234.5165,6699.0
2021-10-07 15:25:00,242.35,242.45,242.21,242.44,11213.0,234.4972,234.5939,234.3617,234.5843,11213.0
2021-10-07 15:30:00,242.42,242.67,242.35,242.59,10716.0,234.5649,234.8068,234.4972,234.7294,10716.0
2021-10-07 15:35:00,242.54,242.54,242.09,242.09,15063.0,234.681,234.681,234.2456,234.2456,15063.0
2021-10-07 15:40:00,242.17,242.3,242.13,242.13,17540.0,234.323,234.4488,234.2843,234.2843,17540.0
2021-10-07 15:45:00,242.14,242.14,241.95,242.13,11854.0,234.294,234.294,234.1101,234.2843,11854.0
2021-10-07 15:50:00,242.11,242.17,241.98,242.16,32602.0,234.265,234.323,234.1392,234.3133,32602.0
2021-10-07 15:55:00,242.11,242.35,242.0,242.27,100353.0,234.265,234.4972,234.1585,234.4198,100353.0
2021-10-08 09:30:00,242.23,243.55,242.23,243.31,15067.0,234.3811,235.6583,234.3811,235.4261,15067.0
2021-10-08 09:35:00,242.96,244.15,242.96,243.8,11107.0,235.0874,236.2388,235.0874,235.9002,11107.0
2021-10-08 09:40:00,243.93,243.93,242.16,242.16,6730.0,236.026,236.026,234.3133,234.3133,6730.0
2021-10-08 09:45:00,242.33,242.61,241.44,241.7,8085.0,234.4778,234.7487,233.6167,233.8682,8085.0
2021-10-08 09:50:00,241.56,241.72,241.15,241.31,8335.0,233.7328,233.8876,233.3361,233.4909,8335.0
2021-10-08 09:55:00,241.31,241.86,241.29,241.7,6664.0,233.4909,234.0231,233.4715,233.8682,6664.0
2021-10-08 10:00:00,241.7,242.31,241.66,242.13,4696.0,233.8682,234.4585,233.8295,234.2843,4696.0
2021-10-08 10:05:00,242.13,242.26,241.98,242.26,8511.0,234.2843,234.4101,234.1392,234.4101,8511.0
2021-10-08 10:10:00,242.23,242.52,242.06,242.47,4396.0,234.3811,234.6617,234.2166,234.6133,4396.0
2021-10-08 10:15:00,242.48,242.48,242.04,242.19,4951.0,234.623,234.623,234.1972,234.3424,4951.0
2021-10-08 10:20:00,242.2,242.2,241.92,242.07,5807.0,234.352,234.352,234.0811,234.2262,5807.0
2021-10-08 10:25:00,242.07,242.45,241.98,242.45,6372.0,234.2262,234.5939,234.1392,234.5939,6372.0
2021-10-08 10:30:00,242.42,242.42,241.12,241.22,5427.0,234.5649,234.5649,233.307,233.4038,5427.0
2021-10-08 10:35:00,241.23,241.32,241.0,241.25,5838.0,233.4135,233.5005,233.1909,233.4328,5838.0
2021-10-08 10:40:00,241.08,241.09,240.51,240.77,5675.0,233.2683,233.278,232.7168,232.9684,5675.0
2021-10-08 10:45:00,240.98,241.42,240.97,241.42,2028.0,233.1716,233.5973,233.1619,233.5973,2028.0
2021-10-08 10:50:00,241.46,241.58,241.35,241.54,5357.0,233.636,233.7521,233.5296,233.7134,5357.0
2021-10-08 10:55:00,241.54,241.56,241.46,241.56,2990.0,233.7134,233.7328,233.636,233.7328,2990.0
2021-10-08 11:00:00,241.52,241.64,241.36,241.36,4616.0,233.6941,233.8102,233.5393,233.5393,4616.0
2021-10-08 11:05:00,241.44,241.96,241.44,241.81,2957.0,233.6167,234.1198,233.6167,233.9747,2957.0
2021-10-08 11:10:00,241.87,242.0,241.79,242.0,4347.0,234.0327,234.1585,233.9553,234.1585,4347.0
2021-10-08 11:15:00,242.02,242.37,241.99,242.36,4248.0,234.1779,234.5165,234.1488,234.5069,4248.0
2021-10-08 11:20:00,242.26,242.3,242.12,242.29,4788.0,234.4101,234.4488,234.2746,234.4391,4788.0
2021-10-08 11:25:00,242.32,242.38,242.24,242.33,3607.0,234.4681,234.5262,234.3907,234.4778,3607.0
2021-10-08 11:30:00,242.33,242.34,242.03,242.06,4820.0,234.4778,234.4875,234.1875,234.2166,4820.0
2021-10-08 11:35:00,242.06,242.23,241.95,242.11,3975.0,234.2166,234.3811,234.1101,234.265,3975.0
2021-10-08 11:40:00,242.13,242.22,242.0,242.1,4943.0,234.2843,234.3714,234.1585,234.2553,4943.0
2021-10-08 11:45:00,242.13,242.23,241.97,242.06,2851.0,234.2843,234.3811,234.1295,234.2166,2851.0
2021-10-08 11:50:00,242.0,242.14,241.94,242.05,3528.0,234.1585,234.294,234.1005,234.2069,3528.0
2021-10-08 11:55:00,242.05,242.05,241.9,242.0,3025.0,234.2069,234.2069,234.0618,234.1585,3025.0
2021-10-08 12:00:00,242.02,242.02,241.92,241.93,2460.0,234.1779,234.1779,234.0811,234.0908,2460.0
2021-10-08 12:05:00,241.93,242.16,241.91,242.02,3128.0,234.0908,234.3133,234.0714,234.1779,3128.0
2021-10-08 12:10:00,242.02,242.04,241.94,242.04,2249.0,234.1779,234.1972,234.1005,234.1972,2249.0
2021-10-08 12:15:00,242.03,242.11,241.95,242.06,3190.0,234.1875,234.265,234.1101,234.2166,3190.0
2021-10-08 12:20:00,242.08,242.08,241.42,241.54,15063.0,234.2359,234.2359,233.5973,233.7134,15063.0
2021-10-08 12:25:00,241.56,241.74,241.56,241.72,2654.0,233.7328,233.9069,233.7328,233.8876,2654.0
2021-10-08 12:30:00,241.7,241.72,241.51,241.59,3596.0,233.8682,233.8876,233.6844,233.7618,3596.0
2021-10-08 12:35:00,241.64,241.64,241.39,241.39,2023.0,233.8102,233.8102,233.5683,233.5683,2023.0
2021-10-08 12:40:00,241.68,241.93,241.68,241.88,3222.0,233.8489,234.0908,233.8489,234.0424,3222.0
2021-10-08 12:45:00,241.74,241.74,241.62,241.63,1355.0,233.9069,233.9069,233.7908,233.8005,1355.0
2021-10-08 12:50:00,241.62,241.75,241.57,241.62,3209.0,233.7908,233.9166,233.7424,233.7908,3209.0
2021-10-08 12:55:00,241.62,241.74,241.56,241.6,2434.0,233.7908,233.9069,233.7328,233.7715,2434.0
2021-10-08 13:00:00,241.68,241.71,241.64,241.65,2780.0,233.8489,233.8779,233.8102,233.8199,2780.0
2021-10-08 13:05:00,241.66,241.73,241.39,241.5,3121.0,233.8295,233.8973,233.5683,233.6747,3121.0
2021-10-08 13:10:00,241.5,241.62,241.44,241.51,4201.0,233.6747,233.7908,233.6167,233.6844,4201.0
2021-10-08 13:15:00,241.5,241.5,241.03,241.03,1985.0,233.6747,233.6747,233.2199,233.2199,1985.0
2021-10-08 13:20:00,241.07,241.08,240.91,240.97,2592.0,233.2587,233.2683,233.1038,233.1619,2592.0
2021-10-08 13:25:00,240.97,241.19,240.94,241.14,4085.0,233.1619,233.3748,233.1329,233.3264,4085.0
2021-10-08 13:30:00,241.15,241.3,241.09,241.3,3412.0,233.3361,233.4812,233.278,233.4812,3412.0
2021-10-08 13:35:00,241.29,241.31,241.11,241.31,4174.0,233.4715,233.4909,233.2974,233.4909,4174.0
2021-10-08 13:40:00,241.28,241.39,241.21,241.27,2918.0,233.4618,233.5683,233.3941,233.4522,2918.0
2021-10-08 13:45:00,241.31,241.46,241.3,241.39,3684.0,233.4909,233.636,233.4812,233.5683,3684.0
2021-10-08 13:50:00,241.41,241.48,241.41,241.45,2711.0,233.5876,233.6554,233.5876,233.6263,2711.0
2021-10-08 13:55:00,241.46,241.55,241.38,241.55,3418.0,233.636,233.7231,233.5586,233.7231,3418.0
2021-10-08 14:00:00,241.51,241.86,241.47,241.83,3808.0,233.6844,234.0231,233.6457,233.994,3808.0
2021-10-08 14:05:00,241.77,241.93,241.76,241.93,3117.0,233.936,234.0908,233.9263,234.0908,3117.0
2021-10-08 14:10:00,241.95,242.04,241.81,241.9,5129.0,234.1101,234.1972,233.9747,234.0618,5129.0
2021-10-08 14:15:00,241.87,242.17,241.87,242.09,4037.0,234.0327,234.323,234.0327,234.2456,4037.0
2021-10-08 14:20:00,242.05,242.2,242.05,242.08,2661.0,234.2069,234.352,234.2069,234.2359,2661.0
2021-10-08 14:25:00,242.06,242.27,241.99,242.25,4861.0,234.2166,234.4198,234.1488,234.4004,4861.0
2021-10-08 14:30:00,242.15,242.44,242.15,242.35,7064.0,234.3037,234.5843,234.3037,234.4972,7064.0
2021-10-08 14:35:00,242.36,242.36,242.18,242.18,2852.0,234.5069,234.5069,234.3327,234.3327,2852.0
2021-10-08 14:40:00,242.27,242.28,242.09,242.14,2651.0,234.4198,234.4294,234.2456,234.294,2651.0
2021-10-08 14:45:00,242.16,242.16,241.98,241.98,4308.0,234.3133,234.3133,234.1392,234.1392,4308.0
2021-10-08 14:50:00,241.93,242.09,241.93,241.99,3337.0,234.0908,234.2456,234.0908,234.1488,3337.0
2021-10-08 14:55:00,241.96,242.2,241.94,242.0,3346.0,234.1198,234.352,234.1005,234.1585,3346.0
2021-10-08 15:00:00,242.07,242.12,241.89,241.89,2384.0,234.2262,234.2746,234.0521,234.0521,2384.0
2021-10-08 15:05:00,241.97,242.02,241.76,241.8,5612.0,234.1295,234.1779,233.9263,233.965,5612.0
2021-10-08 15:10:00,241.78,241.84,241.66,241.67,2374.0,233.9456,234.0037,233.8295,233.8392,2374.0
2021-10-08 15:15:00,241.68,241.75,241.48,241.55,4896.0,233.8489,233.9166,233.6554,233.7231,4896.0
2021-10-08 15:20:00,241.46,241.54,241.41,241.54,4718.0,233.636,233.7134,233.5876,233.7134,4718.0
2021-10-08 15:25:00,241.5,241.5,241.24,241.33,3790.0,233.6747,233.6747,233.4231,233.5102,3790.0
2021-10-08 15:30:00,241.31,241.41,241.26,241.34,6196.0,233.4909,233.5876,233.4425,233.5199,6196.0
2021-10-08 15:35:00,241.3,241.34,240.96,241.07,9871.0,233.4812,233.5199,233.1522,233.2587,9871.0
2021-10-08 15:40:00,241.08,241.13,240.85,240.93,7465.0,233.2683,233.3167,233.0458,233.1232,7465.0
2021-10-08 15:45:00,240.87,240.87,240.62,240.62,8983.0,233.0651,233.0651,232.8232,232.8232,8983.0
2021-10-08 15:50:00,240.53,240.82,240.42,240.79,15822.0,232.7361,233.0168,232.6297,232.9877,15822.0
2021-10-08 15:55:00,240.77,240.81,240.24,240.48,47841.0,232.9684,233.0071,232.4555,232.6878,47841.0
2021-10-11 09:30:00,240.02,240.7,240.0,240.27,15342.0,232.2427,232.9006,232.2233,232.4846,15342.0
2021-10-11 09:35:00,240.28,240.76,240.14,240.42,5741.0,232.4942,232.9587,232.3588,232.6297,5741.0
2021-10-11 09:40:00,240.42,240.67,240.26,240.61,6608.0,232.6297,232.8716,232.4749,232.8136,6608.0
2021-10-11 09:45:00,240.67,240.67,240.29,240.29,4300.0,232.8716,232.8716,232.5039,232.5039,4300.0
2021-10-11 09:50:00,240.46,241.22,240.46,241.2,6694.0,232.6684,233.4038,232.6684,233.3844,6694.0
2021-10-11 09:55:00,241.23,241.61,241.12,241.6,5155.0,233.4135,233.7812,233.307,233.7715,5155.0
2021-10-11 10:00:00,241.74,241.75,241.3,241.3,6289.0,233.9069,233.9166,233.4812,233.4812,6289.0
2021-10-11 10:05:00,241.22,241.51,241.22,241.48,3537.0,233.4038,233.6844,233.4038,233.6554,3537.0
2021-10-11 10:10:00,241.48,241.83,241.48,241.71,3382.0,233.6554,233.994,233.6554,233.8779,3382.0
2021-10-11 10:15:00,241.71,241.78,241.5,241.53,5511.0,233.8779,233.9456,233.6747,233.7037,5511.0
2021-10-11 10:20:00,241.62,241.64,241.03,241.1,5416.0,233.7908,233.8102,233.2199,233.2877,5416.0
2021-10-11 10:25:00,241.1,241.38,241.1,241.38,20392.0,233.2877,233.5586,233.2877,233.5586,20392.0
2021-10-11 10:30:00,241.26,241.31,241.2,241.21,3045.0,233.4425,233.4909,233.3844,233.3941,3045.0
2021-10-11 10:35:00,241.21,241.48,241.14,241.23,15083.0,233.3941,233.6554,233.3264,233.4135,15083.0
2021-10-11 10:40:00,241.23,241.26,241.14,241.19,4971.0,233.4135,233.4425,233.3264,233.3748,4971.0
2021-10-11 10:45:00,241.27,241.27,241.2,241.25,4038.0,233.4522,233.4522,233.3844,233.4328,4038.0
2021-10-11 10:50:00,241.33,241.56,241.33,241.49,4975.0,233.5102,233.7328,233.5102,233.665,4975.0
2021-10-11 10:55:00,241.56,241.56,240.86,241.05,4589.0,233.7328,233.7328,233.0555,233.2393,4589.0
2021-10-11 11:00:00,240.93,241.03,240.57,240.64,3931.0,233.1232,233.2199,232.7749,232.8426,3931.0
2021-10-11 11:05:00,240.75,241.08,240.75,240.89,3875.0,232.949,233.2683,232.949,233.0845,3875.0
2021-10-11 11:10:00,240.85,240.85,240.77,240.78,2216.0,233.0458,233.0458,232.9684,232.978,2216.0
2021-10-11 11:15:00,240.64,240.75,240.54,240.54,2375.0,232.8426,232.949,232.7458,232.7458,2375.0
2021-10-11 11:20:00,240.54,240.78,240.54,240.78,2710.0,232.7458,232.978,232.7458,232.978,2710.0
2021-10-11 11:25:00,240.68,240.79,240.58,240.65,3253.0,232.8813,232.9877,232.7845,232.8523,3253.0
2021-10-11 11:30:00,240.65,240.7,240.61,240.67,4174.0,232.8523,232.9006,232.8136,232.8716,4174.0
2021-10-11 11:35:00,240.74,241.04,240.74,241.0,4389.0,232.9393,233.2296,232.9393,233.1909,4389.0
2021-10-11 11:40:00,241.0,241.11,241.0,241.05,3360.0,233.1909,233.2974,233.1909,233.2393,3360.0
2021-10-11 11:45:00,241.06,241.24,241.06,241.21,3799.0,233.249,233.4231,233.249,233.3941,3799.0
2021-10-11 11:50:00,241.17,241.19,241.06,241.07,2862.0,233.3554,233.3748,233.249,233.2587,2862.0
2021-10-11 11:55:00,241.08,241.17,241.0,241.04,4870.0,233.2683,233.3554,233.1909,233.2296,4870.0
2021-10-11 12:00:00,241.04,241.05,240.74,240.74,3303.0,233.2296,233.2393,232.9393,232.9393,3303.0
2021-10-11 12:05:00,240.76,240.77,240.5,240.74,5847.0,232.9587,232.9684,232.7071,232.9393,5847.0
2021-10-11 12:10:00,240.74,240.74,240.38,240.4,2758.0,232.9393,232.9393,232.591,232.6104,2758.0
2021-10-11 12:15:00,240.32,240.38,240.18,240.32,2399.0,232.533,232.591,232.3975,232.533,2399.0
2021-10-11 12:20:00,240.28,240.57,240.22,240.57,4527.0,232.4942,232.7749,232.4362,232.7749,4527.0
2021-10-11 12:25:00,240.52,240.65,240.46,240.61,3681.0,232.7265,232.8523,232.6684,232.8136,3681.0
2021-10-11 12:30:00,240.59,240.85,240.5,240.75,8237.0,232.7942,233.0458,232.7071,232.949,8237.0
2021-10-11 12:35:00,240.74,240.74,240.48,240.63,3316.0,232.9393,232.9393,232.6878,232.8329,3316.0
2021-10-11 12:40:00,240.57,240.69,240.37,240.66,5432.0,232.7749,232.891,232.5813,232.8619,5432.0
2021-10-11 12:45:00,240.69,240.92,240.62,240.77,3699.0,232.891,233.1135,232.8232,232.9684,3699.0
2021-10-11 12:50:00,240.73,240.77,240.2,240.2,5554.0,232.9297,232.9684,232.4168,232.4168,5554.0
2021-10-11 12:55:00,240.2,240.2,239.61,239.61,8265.0,232.4168,232.4168,231.846,231.846,8265.0
2021-10-11 13:00:00,239.61,239.61,239.34,239.41,5134.0,231.846,231.846,231.5847,231.6524,5134.0
2021-10-11 13:05:00,239.36,239.58,239.08,239.48,4521.0,231.6041,231.8169,231.3331,231.7202,4521.0
2021-10-11 13:10:00,239.6,239.69,239.51,239.57,3130.0,231.8363,231.9234,231.7492,231.8073,3130.0
2021-10-11 13:15:00,239.55,239.65,239.48,239.48,4512.0,231.7879,231.8847,231.7202,231.7202,4512.0
2021-10-11 13:20:00,239.47,239.49,239.15,239.28,6564.0,231.7105,231.7298,231.4009,231.5267,6564.0
2021-10-11 13:25:00,239.21,239.21,239.05,239.14,1767.0,231.4589,231.4589,231.3041,231.3912,1767.0
2021-10-11 13:30:00,239.24,239.24,238.94,239.14,5270.0,231.4879,231.4879,231.1977,231.3912,5270.0
2021-10-11 13:35:00,239.09,239.15,238.97,239.15,5610.0,231.3428,231.4009,231.2267,231.4009,5610.0
2021-10-11 13:40:00,239.14,239.36,239.14,239.36,3175.0,231.3912,231.6041,231.3912,231.6041,3175.0
2021-10-11 13:45:00,239.31,239.31,238.95,239.14,5301.0,231.5557,231.5557,231.2073,231.3912,5301.0
2021-10-11 13:50:00,239.14,239.31,239.08,239.31,3818.0,231.3912,231.5557,231.3331,231.5557,3818.0
2021-10-11 13:55:00,239.27,239.27,239.12,239.2,4525.0,231.517,231.517,231.3718,231.4492,4525.0
2021-10-11 14:00:00,239.18,239.19,238.96,238.96,3511.0,231.4299,231.4396,231.217,231.217,3511.0
2021-10-11 14:05:00,238.86,239.0,238.79,238.88,3681.0,231.1203,231.2557,231.0525,231.1396,3681.0
2021-10-11 14:10:00,238.84,238.98,238.8,238.98,4131.0,231.1009,231.2364,231.0622,231.2364,4131.0
2021-10-11 14:15:00,239.01,239.06,238.92,239.02,3707.0,231.2654,231.3138,231.1783,231.2751,3707.0
2021-10-11 14:20:00,238.96,238.96,238.61,238.61,5525.0,231.217,231.217,230.8784,230.8784,5525.0
2021-10-11 14:25:00,238.61,238.69,238.57,238.69,1800.0,230.8784,230.9558,230.8397,230.9558,1800.0
2021-10-11 14:30:00,238.63,238.83,238.61,238.79,5918.0,230.8977,231.0912,230.8784,231.0525,5918.0
2021-10-11 14:35:00,238.73,238.73,238.51,238.51,4096.0,230.9945,230.9945,230.7816,230.7816,4096.0
2021-10-11 14:40:00,238.54,238.81,238.51,238.77,4171.0,230.8106,231.0719,230.7816,231.0332,4171.0
2021-10-11 14:45:00,238.77,238.88,238.76,238.8,4918.0,231.0332,231.1396,231.0235,231.0622,4918.0
2021-10-11 14:50:00,238.8,238.8,238.56,238.62,5904.0,231.0622,231.0622,230.83,230.888,5904.0
2021-10-11 14:55:00,238.61,238.86,238.54,238.78,8423.0,230.8784,231.1203,230.8106,231.0429,8423.0
2021-10-11 15:00:00,238.81,238.94,238.78,238.83,4574.0,231.0719,231.1977,231.0429,231.0912,4574.0
2021-10-11 15:05:00,238.85,238.85,238.44,238.56,6641.0,231.1106,231.1106,230.7139,230.83,6641.0
2021-10-11 15:10:00,238.51,238.58,238.43,238.55,6114.0,230.7816,230.8493,230.7042,230.8203,6114.0
2021-10-11 15:15:00,238.48,238.54,238.37,238.42,5625.0,230.7526,230.8106,230.6461,230.6945,5625.0
2021-10-11 15:20:00,238.43,238.52,238.27,238.5,9959.0,230.7042,230.7913,230.5494,230.7719,9959.0
2021-10-11 15:25:00,238.49,238.53,238.08,238.15,10426.0,230.7622,230.801,230.3655,230.4333,10426.0
2021-10-11 15:30:00,238.11,238.27,238.02,238.02,10135.0,230.3946,230.5494,230.3075,230.3075,10135.0
2021-10-11 15:35:00,238.0,238.0,237.84,237.87,13147.0,230.2881,230.2881,230.1333,230.1623,13147.0
2021-10-11 15:40:00,237.9,238.16,237.84,237.99,11602.0,230.1914,230.4429,230.1333,230.2785,11602.0
2021-10-11 15:45:00,237.99,238.02,237.7,237.7,13432.0,230.2785,230.3075,229.9978,229.9978,13432.0
2021-10-11 15:50:00,237.6,237.7,237.37,237.57,18850.0,229.9011,229.9978,229.6785,229.8721,18850.0
2021-10-11 15:55:00,237.62,237.66,237.17,237.51,52360.0,229.9204,229.9591,229.485,229.814,52360.0
2021-10-12 09:30:00,238.46,238.7,237.64,237.72,14201.0,230.7332,230.9654,229.9398,230.0172,14201.0
2021-10-12 09:35:00,237.35,238.8,237.35,238.72,6525.0,229.6592,231.0622,229.6592,230.9848,6525.0
2021-10-12 09:40:00,238.74,238.96,238.17,238.17,5611.0,231.0041,231.217,230.4526,230.4526,5611.0
2021-10-12 09:45:00,238.17,238.17,237.52,238.11,9840.0,230.4526,230.4526,229.8237,230.3946,9840.0
2021-10-12 09:50:00,238.11,238.54,238.04,238.25,8875.0,230.3946,230.8106,230.3268,230.53,8875.0
2021-10-12 09:55:00,238.18,238.52,237.9,237.96,6782.0,230.4623,230.7913,230.1914,230.2494,6782.0
2021-10-12 10:00:00,237.82,238.37,237.63,237.89,9943.0,230.114,230.6461,229.9301,230.1817,9943.0
2021-10-12 10:05:00,237.89,238.3,237.8,238.25,7344.0,230.1817,230.5784,230.0946,230.53,7344.0
2021-10-12 10:10:00,238.17,238.3,237.98,238.04,11640.0,230.4526,230.5784,230.2688,230.3268,11640.0
2021-10-12 10:15:00,238.04,239.01,237.85,239.01,14104.0,230.3268,231.2654,230.143,231.2654,14104.0
2021-10-12 10:20:00,239.01,239.17,238.64,239.1,6836.0,231.2654,231.4202,230.9074,231.3525,6836.0
2021-10-12 10:25:00,239.1,239.5,238.94,239.43,47770.0,231.3525,231.7395,231.1977,231.6718,47770.0
2021-10-12 10:30:00,239.48,239.87,239.31,239.87,6749.0,231.7202,232.0975,231.5557,232.0975,6749.0
2021-10-12 10:35:00,239.82,240.19,239.78,239.93,5242.0,232.0492,232.4072,232.0104,232.1556,5242.0
2021-10-12 10:40:00,239.92,240.22,239.92,240.2,8643.0,232.1459,232.4362,232.1459,232.4168,8643.0
2021-10-12 10:45:00,240.22,240.34,240.0,240.13,5283.0,232.4362,232.5523,232.2233,232.3491,5283.0
2021-10-12 10:50:00,240.1,240.25,239.95,240.09,7741.0,232.3201,232.4652,232.1749,232.3104,7741.0
2021-10-12 10:55:00,240.09,240.27,240.0,240.06,5051.0,232.3104,232.4846,232.2233,232.2814,5051.0
2021-10-12 11:00:00,240.13,240.4,239.92,240.0,18196.0,232.3491,232.6104,232.1459,232.2233,18196.0
2021-10-12 11:05:00,239.96,240.13,239.61,240.07,11739.0,232.1846,232.3491,231.846,232.2911,11739.0
2021-10-12 11:10:00,240.04,240.04,238.79,238.8,6696.0,232.262,232.262,231.0525,231.0622,6696.0
2021-10-12 11:15:00,238.93,239.0,238.59,238.59,3830.0,231.188,231.2557,230.859,230.859,3830.0
2021-10-12 11:20:00,238.59,238.96,238.49,238.71,5045.0,230.859,231.217,230.7622,230.9751,5045.0
2021-10-12 11:25:00,238.61,238.62,238.25,238.54,9342.0,230.8784,230.888,230.53,230.8106,9342.0
2021-10-12 11:30:00,238.54,238.62,238.36,238.36,4624.0,230.8106,230.888,230.6365,230.6365,4624.0
2021-10-12 11:35:00,238.36,238.68,238.28,238.48,7579.0,230.6365,230.9461,230.5591,230.7526,7579.0
2021-10-12 11:40:00,238.49,238.73,238.49,238.62,5497.0,230.7622,230.9945,230.7622,230.888,5497.0
2021-10-12 11:45:00,238.69,239.0,238.62,238.92,2443.0,230.9558,231.2557,230.888,231.1783,2443.0
2021-10-12 11:50:00,239.13,239.18,238.83,239.04,5740.0,231.3815,231.4299,231.0912,231.2944,5740.0
2021-10-12 11:55:00,239.05,239.05,239.0,239.03,2306.0,231.3041,231.3041,231.2557,231.2848,2306.0
2021-10-12 12:00:00,239.09,239.45,239.08,239.36,6133.0,231.3428,231.6911,231.3331,231.6041,6133.0
2021-10-12 12:05:00,239.45,239.56,239.45,239.54,2547.0,231.6911,231.7976,231.6911,231.7782,2547.0
2021-10-12 12:10:00,239.6,239.72,239.54,239.59,2373.0,231.8363,231.9524,231.7782,231.8266,2373.0
2021-10-12 12:15:00,239.59,239.59,239.38,239.38,2822.0,231.8266,231.8266,231.6234,231.6234,2822.0
2021-10-12 12:20:00,239.5,239.53,239.37,239.37,2473.0,231.7395,231.7686,231.6137,231.6137,2473.0
2021-10-12 12:25:00,239.37,239.4,238.97,238.98,4814.0,231.6137,231.6428,231.2267,231.2364,4814.0
2021-10-12 12:30:00,239.04,239.29,238.79,238.8,3628.0,231.2944,231.5363,231.0525,231.0622,3628.0
2021-10-12 12:35:00,238.86,238.86,238.52,238.52,2187.0,231.1203,231.1203,230.7913,230.7913,2187.0
2021-10-12 12:40:00,238.62,238.8,238.62,238.79,3244.0,230.888,231.0622,230.888,231.0525,3244.0
2021-10-12 12:45:00,238.69,238.69,238.44,238.58,3252.0,230.9558,230.9558,230.7139,230.8493,3252.0
2021-10-12 12:50:00,238.58,238.62,238.34,238.5,2764.0,230.8493,230.888,230.6171,230.7719,2764.0
2021-10-12 12:55:00,238.51,238.7,238.4,238.61,4458.0,230.7816,230.9654,230.6752,230.8784,4458.0
2021-10-12 13:00:00,238.68,238.75,238.53,238.73,3292.0,230.9461,231.0138,230.801,230.9945,3292.0
2021-10-12 13:05:00,238.77,238.84,238.63,238.75,3419.0,231.0332,231.1009,230.8977,231.0138,3419.0
2021-10-12 13:10:00,238.84,238.88,238.74,238.85,22257.0,231.1009,231.1396,231.0041,231.1106,22257.0
2021-10-12 13:15:00,238.81,238.82,238.66,238.7,3715.0,231.0719,231.0816,230.9267,230.9654,3715.0
2021-10-12 13:20:00,238.76,238.77,238.54,238.77,4028.0,231.0235,231.0332,230.8106,231.0332,4028.0
2021-10-12 13:25:00,238.72,239.04,238.72,238.99,1884.0,230.9848,231.2944,230.9848,231.246,1884.0
2021-10-12 13:30:00,238.99,239.1,238.87,239.1,2655.0,231.246,231.3525,231.1299,231.3525,2655.0
2021-10-12 13:35:00,239.1,239.18,239.03,239.07,4322.0,231.3525,231.4299,231.2848,231.3235,4322.0
2021-10-12 13:40:00,239.17,239.28,239.07,239.24,3311.0,231.4202,231.5267,231.3235,231.4879,3311.0
2021-10-12 13:45:00,239.31,239.31,239.15,239.16,2199.0,231.5557,231.5557,231.4009,231.4105,2199.0
2021-10-12 13:50:00,239.24,239.36,239.0,239.02,11472.0,231.4879,231.6041,231.2557,231.2751,11472.0
2021-10-12 13:55:00,238.95,239.19,238.95,239.12,4102.0,231.2073,231.4396,231.2073,231.3718,4102.0
2021-10-12 14:00:00,239.15,239.17,238.91,239.08,5080.0,231.4009,231.4202,231.1686,231.3331,5080.0
2021-10-12 14:05:00,239.08,239.21,239.0,239.1,3200.0,231.3331,231.4589,231.2557,231.3525,3200.0
2021-10-12 14:10:00,239.15,239.32,239.15,239.18,1978.0,231.4009,231.5654,231.4009,231.4299,1978.0
2021-10-12 14:15:00,239.22,239.52,239.21,239.41,6717.0,231.4686,231.7589,231.4589,231.6524,6717.0
2021-10-12 14:20:00,239.37,239.46,239.36,239.42,3746.0,231.6137,231.7008,231.6041,231.6621,3746.0
2021-10-12 14:25:00,239.41,239.57,239.41,239.47,2835.0,231.6524,231.8073,231.6524,231.7105,2835.0
2021-10-12 14:30:00,239.55,239.59,239.47,239.51,3965.0,231.7879,231.8266,231.7105,231.7492,3965.0
2021-10-12 14:35:00,239.5,239.6,239.37,239.44,6474.0,231.7395,231.8363,231.6137,231.6815,6474.0
2021-10-12 14:40:00,239.48,239.48,239.13,239.2,4338.0,231.7202,231.7202,231.3815,231.4492,4338.0
2021-10-12 14:45:00,239.27,239.29,239.1,239.29,2873.0,231.517,231.5363,231.3525,231.5363,2873.0
2021-10-12 14:50:00,239.23,239.46,239.18,239.38,3490.0,231.4783,231.7008,231.4299,231.6234,3490.0
2021-10-12 14:55:00,239.5,239.56,238.93,239.06,7213.0,231.7395,231.7976,231.188,231.3138,7213.0
2021-10-12 15:00:00,239.0,239.0,238.79,238.85,4671.0,231.2557,231.2557,231.0525,231.1106,4671.0
2021-10-12 15:05:00,238.87,239.12,238.69,238.78,16219.0,231.1299,231.3718,230.9558,231.0429,16219.0
2021-10-12 15:10:00,238.91,238.91,238.78,238.8,2985.0,231.1686,231.1686,231.0429,231.0622,2985.0
2021-10-12 15:15:00,238.79,238.79,238.59,238.79,4370.0,231.0525,231.0525,230.859,231.0525,4370.0
2021-10-12 15:20:00,238.71,238.85,238.61,238.84,4932.0,230.9751,231.1106,230.8784,231.1009,4932.0
2021-10-12 15:25:00,238.84,238.92,238.77,238.9,6437.0,231.1009,231.1783,231.0332,231.159,6437.0
2021-10-12 15:30:00,238.87,238.88,238.73,238.84,8707.0,231.1299,231.1396,230.9945,231.1009,8707.0
2021-10-12 15:35:00,238.85,238.85,238.59,238.69,14724.0,231.1106,231.1106,230.859,230.9558,14724.0
2021-10-12 15:40:00,238.7,238.84,238.48,238.52,22631.0,230.9654,231.1009,230.7526,230.7913,22631.0
2021-10-12 15:45:00,238.57,238.71,238.41,238.55,25087.0,230.8397,230.9751,230.6848,230.8203,25087.0
2021-10-12 15:50:00,238.66,238.88,238.5,238.84,32208.0,230.9267,231.1396,230.7719,231.1009,32208.0
2021-10-12 15:55:00,238.84,239.4,238.84,239.08,65253.0,231.1009,231.6428,231.1009,231.3331,65253.0
2021-10-13 09:30:00,238.61,239.51,238.3,238.3,9066.0,230.8784,231.7492,230.5784,230.5784,9066.0
2021-10-13 09:35:00,238.16,238.75,238.13,238.56,16535.0,230.4429,231.0138,230.4139,230.83,16535.0
2021-10-13 09:40:00,238.56,238.78,238.44,238.58,5952.0,230.83,231.0429,230.7139,230.8493,5952.0
2021-10-13 09:45:00,238.57,238.57,236.99,237.51,12931.0,230.8397,230.8397,229.3109,229.814,12931.0
2021-10-13 09:50:00,237.51,238.31,237.37,237.97,5645.0,229.814,230.5881,229.6785,230.2591,5645.0
2021-10-13 09:55:00,237.85,238.81,237.85,238.52,14616.0,230.143,231.0719,230.143,230.7913,14616.0
2021-10-13 10:00:00,238.61,238.75,238.28,238.62,16622.0,230.8784,231.0138,230.5591,230.888,16622.0
2021-10-13 10:05:00,238.4,239.31,238.31,238.95,15383.0,230.6752,231.5557,230.5881,231.2073,15383.0
2021-10-13 10:10:00,238.94,239.04,238.35,238.64,10726.0,231.1977,231.2944,230.6268,230.9074,10726.0
2021-10-13 10:15:00,238.62,238.73,238.18,238.54,16486.0,230.888,230.9945,230.4623,230.8106,16486.0
2021-10-13 10:20:00,238.55,238.7,238.16,238.61,16488.0,230.8203,230.9654,230.4429,230.8784,16488.0
2021-10-13 10:25:00,238.54,238.68,238.21,238.39,11169.0,230.8106,230.9461,230.4913,230.6655,11169.0
2021-10-13 10:30:00,238.31,238.64,238.11,238.63,10496.0,230.5881,230.9074,230.3946,230.8977,10496.0
2021-10-13 10:35:00,238.66,238.66,238.28,238.29,5750.0,230.9267,230.9267,230.5591,230.5687,5750.0
2021-10-13 10:40:00,238.33,238.85,238.28,238.81,10500.0,230.6074,231.1106,230.5591,231.0719,10500.0
2021-10-13 10:45:00,238.85,238.88,238.54,238.65,8742.0,231.1106,231.1396,230.8106,230.9171,8742.0
2021-10-13 10:50:00,238.7,238.73,238.36,238.45,4850.0,230.9654,230.9945,230.6365,230.7235,4850.0
2021-10-13 10:55:00,238.5,238.76,238.3,238.55,6407.0,230.7719,231.0235,230.5784,230.8203,6407.0
2021-10-13 11:00:00,238.56,239.21,238.56,239.2,10572.0,230.83,231.4589,230.83,231.4492,10572.0
2021-10-13 11:05:00,239.09,239.32,239.07,239.32,7539.0,231.3428,231.5654,231.3235,231.5654,7539.0
2021-10-13 11:10:00,239.48,239.62,239.33,239.5,6075.0,231.7202,231.8556,231.575,231.7395,6075.0
2021-10-13 11:15:00,239.45,239.6,239.4,239.58,3086.0,231.6911,231.8363,231.6428,231.8169,3086.0
2021-10-13 11:20:00,239.64,240.39,239.64,240.26,10600.0,231.875,232.6007,231.875,232.4749,10600.0
2021-10-13 11:25:00,240.19,240.38,239.91,240.22,4303.0,232.4072,232.591,232.1362,232.4362,4303.0
2021-10-13 11:30:00,240.22,240.23,239.92,240.1,3731.0,232.4362,232.4459,232.1459,232.3201,3731.0
2021-10-13 11:35:00,240.1,240.1,239.75,240.04,2691.0,232.3201,232.3201,231.9814,232.262,2691.0
2021-10-13 11:40:00,240.2,240.37,240.06,240.37,5140.0,232.4168,232.5813,232.2814,232.5813,5140.0
2021-10-13 11:45:00,240.35,240.94,240.35,240.78,8739.0,232.562,233.1329,232.562,232.978,8739.0
2021-10-13 11:50:00,240.9,240.96,240.65,240.8,8046.0,233.0942,233.1522,232.8523,232.9974,8046.0
2021-10-13 11:55:00,240.79,241.04,240.75,240.84,5571.0,232.9877,233.2296,232.949,233.0361,5571.0
2021-10-13 12:00:00,240.84,240.84,240.61,240.8,6292.0,233.0361,233.0361,232.8136,232.9974,6292.0
2021-10-13 12:05:00,240.68,240.93,240.68,240.84,5185.0,232.8813,233.1232,232.8813,233.0361,5185.0
2021-10-13 12:10:00,240.82,240.82,240.42,240.52,5037.0,233.0168,233.0168,232.6297,232.7265,5037.0
2021-10-13 12:15:00,240.54,240.58,240.4,240.4,3998.0,232.7458,232.7845,232.6104,232.6104,3998.0
2021-10-13 12:20:00,240.44,240.5,240.24,240.46,3721.0,232.6491,232.7071,232.4555,232.6684,3721.0
2021-10-13 12:25:00,240.46,240.59,240.46,240.58,3451.0,232.6684,232.7942,232.6684,232.7845,3451.0
2021-10-13 12:30:00,240.5,241.01,240.47,240.99,13107.0,232.7071,233.2006,232.6781,233.1812,13107.0
2021-10-13 12:35:00,240.85,240.91,240.78,240.86,2409.0,233.0458,233.1038,232.978,233.0555,2409.0
2021-10-13 12:40:00,240.87,241.07,240.87,241.01,2618.0,233.0651,233.2587,233.0651,233.2006,2618.0
2021-10-13 12:45:00,240.99,240.99,240.69,240.7,2413.0,233.1812,233.1812,232.891,232.9006,2413.0
2021-10-13 12:50:00,240.71,240.71,240.56,240.56,2301.0,232.9103,232.9103,232.7652,232.7652,2301.0
2021-10-13 12:55:00,240.59,240.67,240.58,240.61,3267.0,232.7942,232.8716,232.7845,232.8136,3267.0
2021-10-13 13:00:00,240.51,240.64,240.4,240.52,4848.0,232.7168,232.8426,232.6104,232.7265,4848.0
2021-10-13 13:05:00,240.62,240.62,240.31,240.41,2766.0,232.8232,232.8232,232.5233,232.62,2766.0
2021-10-13 13:10:00,240.43,240.47,240.32,240.32,4332.0,232.6394,232.6781,232.533,232.533,4332.0
2021-10-13 13:15:00,240.31,240.31,239.94,240.0,5001.0,232.5233,232.5233,232.1653,232.2233,5001.0
2021-10-13 13:20:00,240.0,240.1,239.94,240.06,7600.0,232.2233,232.3201,232.1653,232.2814,7600.0
2021-10-13 13:25:00,240.04,240.09,239.86,240.04,4963.0,232.262,232.3104,232.0879,232.262,4963.0
2021-10-13 13:30:00,240.07,240.2,239.94,240.1,4757.0,232.2911,232.4168,232.1653,232.3201,4757.0
2021-10-13 13:35:00,240.09,240.17,240.02,240.12,8835.0,232.3104,232.3878,232.2427,232.3394,8835.0
2021-10-13 13:40:00,240.12,240.17,240.04,240.11,3700.0,232.3394,232.3878,232.262,232.3298,3700.0
2021-10-13 13:45:00,240.11,240.18,240.07,240.07,4119.0,232.3298,232.3975,232.2911,232.2911,4119.0
2021-10-13 13:50:00,240.07,240.08,239.85,239.92,3000.0,232.2911,232.3007,232.0782,232.1459,3000.0
2021-10-13 13:55:00,239.94,239.96,239.74,239.74,5288.0,232.1653,232.1846,231.9717,231.9717,5288.0
2021-10-13 14:00:00,239.63,240.26,239.61,239.7,11646.0,231.8653,232.4749,231.846,231.933,11646.0
2021-10-13 14:05:00,239.75,239.99,239.5,239.81,5593.0,231.9814,232.2136,231.7395,232.0395,5593.0
2021-10-13 14:10:00,239.8,239.99,239.67,239.96,5000.0,232.0298,232.2136,231.904,232.1846,5000.0
2021-10-13 14:15:00,239.92,239.92,239.58,239.58,3414.0,232.1459,232.1459,231.8169,231.8169,3414.0
2021-10-13 14:20:00,239.68,239.71,239.62,239.62,2597.0,231.9137,231.9427,231.8556,231.8556,2597.0
2021-10-13 14:25:00,239.61,239.61,239.39,239.53,2861.0,231.846,231.846,231.6331,231.7686,2861.0
2021-10-13 14:30:00,239.53,239.59,239.32,239.4,4207.0,231.7686,231.8266,231.5654,231.6428,4207.0
2021-10-13 14:35:00,239.42,239.43,239.27,239.34,4219.0,231.6621,231.6718,231.517,231.5847,4219.0
2021-10-13 14:40:00,239.28,239.28,239.04,239.15,3302.0,231.5267,231.5267,231.2944,231.4009,3302.0
2021-10-13 14:45:00,239.08,239.1,238.9,239.0,3784.0,231.3331,231.3525,231.159,231.2557,3784.0
2021-10-13 14:50:00,239.0,239.29,238.95,239.26,5735.0,231.2557,231.5363,231.2073,231.5073,5735.0
2021-10-13 14:55:00,239.25,239.28,239.07,239.2,11500.0,231.4976,231.5267,231.3235,231.4492,11500.0
2021-10-13 15:00:00,239.17,239.19,238.86,238.87,4930.0,231.4202,231.4396,231.1203,231.1299,4930.0
2021-10-13 15:05:00,238.96,239.34,238.88,239.34,10591.0,231.217,231.5847,231.1396,231.5847,10591.0
2021-10-13 15:10:00,239.24,239.36,239.0,239.1,6849.0,231.4879,231.6041,231.2557,231.3525,6849.0
2021-10-13 15:15:00,239.14,239.25,238.94,239.07,6695.0,231.3912,231.4976,231.1977,231.3235,6695.0
2021-10-13 15:20:00,239.09,239.2,238.95,238.95,5635.0,231.3428,231.4492,231.2073,231.2073,5635.0
2021-10-13 15:25:00,238.95,239.26,238.95,239.13,8408.0,231.2073,231.5073,231.2073,231.3815,8408.0
2021-10-13 15:30:00,239.09,239.31,238.94,239.22,6868.0,231.3428,231.5557,231.1977,231.4686,6868.0
2021-10-13 15:35:00,239.29,239.36,239.14,239.16,11124.0,231.5363,231.6041,231.3912,231.4105,11124.0
2021-10-13 15:40:00,239.16,239.23,239.08,239.12,13523.0,231.4105,231.4783,231.3331,231.3718,13523.0
2021-10-13 15:45:00,239.14,239.14,238.86,239.04,14183.0,231.3912,231.3912,231.1203,231.2944,14183.0
2021-10-13 15:50:00,239.01,239.43,238.99,239.37,18359.0,231.2654,231.6718,231.246,231.6137,18359.0
2021-10-13 15:55:00,239.38,239.38,238.93,239.04,56412.0,231.6234,231.6234,231.188,231.2944,56412.0
2021-10-14 09:30:00,241.22,243.03,240.49,243.0,19596.0,233.4038,235.1551,232.6974,235.1261,19596.0
2021-10-14 09:35:00,243.03,243.22,242.11,242.29,19089.0,235.1551,235.339,234.265,234.4391,19089.0
2021-10-14 09:40:00,242.3,243.38,242.04,242.83,20102.0,234.4488,235.4938,234.1972,234.9616,20102.0
2021-10-14 09:45:00,242.91,243.37,242.53,242.9,5072.0,235.039,235.4841,234.6713,235.0294,5072.0
2021-10-14 09:50:00,242.95,243.11,242.12,242.5,7351.0,235.0777,235.2325,234.2746,234.6423,7351.0
2021-10-14 09:55:00,242.5,242.8,242.28,242.8,10087.0,234.6423,234.9326,234.4294,234.9326,10087.0
2021-10-14 10:00:00,242.89,243.08,242.65,242.89,12784.0,235.0197,235.2035,234.7875,235.0197,12784.0
2021-10-14 10:05:00,243.05,243.29,242.96,243.08,10773.0,235.1745,235.4067,235.0874,235.2035,10773.0
2021-10-14 10:10:00,243.19,243.81,243.18,243.81,10597.0,235.31,235.9099,235.3003,235.9099,10597.0
2021-10-14 10:15:00,243.9,244.18,243.84,244.07,9403.0,235.997,236.2679,235.9389,236.1614,9403.0
2021-10-14 10:20:00,244.22,244.46,244.1,244.22,8282.0,236.3066,236.5388,236.1905,236.3066,8282.0
2021-10-14 10:25:00,244.24,244.47,243.98,244.27,10788.0,236.3259,236.5485,236.0744,236.355,10788.0
2021-10-14 10:30:00,244.22,244.43,244.14,244.35,9032.0,236.3066,236.5098,236.2292,236.4324,9032.0
2021-10-14 10:35:00,244.39,244.39,243.83,244.07,10451.0,236.4711,236.4711,235.9292,236.1614,10451.0
2021-10-14 10:40:00,244.08,244.2,243.96,243.97,8313.0,236.1711,236.2872,236.055,236.0647,8313.0
2021-10-14 10:45:00,244.12,244.24,243.99,244.04,11882.0,236.2098,236.3259,236.084,236.1324,11882.0
2021-10-14 10:50:00,244.04,244.25,244.04,244.14,7661.0,236.1324,236.3356,236.1324,236.2292,7661.0
2021-10-14 10:55:00,244.14,244.26,243.93,244.12,8829.0,236.2292,236.3453,236.026,236.2098,8829.0
2021-10-14 11:00:00,244.13,244.13,243.63,243.63,4143.0,236.2195,236.2195,235.7357,235.7357,4143.0
2021-10-14 11:05:00,243.67,243.85,243.51,243.78,6263.0,235.7744,235.9486,235.6196,235.8808,6263.0
2021-10-14 11:10:00,243.77,243.77,243.3,243.31,5784.0,235.8712,235.8712,235.4164,235.4261,5784.0
2021-10-14 11:15:00,243.3,243.72,243.23,243.67,4216.0,235.4164,235.8228,235.3487,235.7744,4216.0
2021-10-14 11:20:00,243.64,243.68,243.51,243.56,4918.0,235.7454,235.7841,235.6196,235.668,4918.0
2021-10-14 11:25:00,243.58,243.82,243.33,243.41,7613.0,235.6873,235.9195,235.4454,235.5228,7613.0
2021-10-14 11:30:00,243.35,243.71,243.34,243.61,5353.0,235.4648,235.8131,235.4551,235.7163,5353.0
2021-10-14 11:35:00,243.66,243.71,243.42,243.71,5873.0,235.7647,235.8131,235.5325,235.8131,5873.0
2021-10-14 11:40:00,243.7,243.79,243.55,243.79,4928.0,235.8034,235.8905,235.6583,235.8905,4928.0
2021-10-14 11:45:00,243.81,243.84,243.68,243.76,3162.0,235.9099,235.9389,235.7841,235.8615,3162.0
2021-10-14 11:50:00,243.73,243.78,243.56,243.56,7905.0,235.8325,235.8808,235.668,235.668,7905.0
2021-10-14 11:55:00,243.56,243.89,243.55,243.89,4654.0,235.668,235.9873,235.6583,235.9873,4654.0
2021-10-14 12:00:00,243.89,244.0,243.5,243.5,9856.0,235.9873,236.0937,235.6099,235.6099,9856.0
2021-10-14 12:05:00,243.59,243.74,243.58,243.67,3571.0,235.697,235.8421,235.6873,235.7744,3571.0
2021-10-14 12:10:00,243.71,243.72,243.34,243.62,7160.0,235.8131,235.8228,235.4551,235.726,7160.0
2021-10-14 12:15:00,243.61,243.73,243.61,243.65,5334.0,235.7163,235.8325,235.7163,235.7551,5334.0
2021-10-14 12:20:00,243.64,243.71,243.59,243.62,5290.0,235.7454,235.8131,235.697,235.726,5290.0
2021-10-14 12:25:00,243.57,243.67,243.54,243.62,3501.0,235.6776,235.7744,235.6486,235.726,3501.0
2021-10-14 12:30:00,243.56,243.61,243.45,243.53,4223.0,235.668,235.7163,235.5615,235.6389,4223.0
2021-10-14 12:35:00,243.49,243.86,243.49,243.69,3096.0,235.6002,235.9582,235.6002,235.7938,3096.0
2021-10-14 12:40:00,243.77,243.77,243.54,243.55,3268.0,235.8712,235.8712,235.6486,235.6583,3268.0
2021-10-14 12:45:00,243.58,243.66,243.44,243.5,4015.0,235.6873,235.7647,235.5519,235.6099,4015.0
2021-10-14 12:50:00,243.51,243.69,243.51,243.69,6062.0,235.6196,235.7938,235.6196,235.7938,6062.0
2021-10-14 12:55:00,243.63,243.63,243.44,243.55,3300.0,235.7357,235.7357,235.5519,235.6583,3300.0
2021-10-14 13:00:00,243.57,243.67,243.15,243.15,6010.0,235.6776,235.7744,235.2713,235.2713,6010.0
2021-10-14 13:05:00,243.11,243.19,243.06,243.07,5404.0,235.2325,235.31,235.1842,235.1938,5404.0
2021-10-14 13:10:00,243.07,243.11,242.98,243.0,6798.0,235.1938,235.2325,235.1068,235.1261,6798.0
2021-10-14 13:15:00,243.02,243.02,242.85,242.99,3438.0,235.1455,235.1455,234.981,235.1164,3438.0
2021-10-14 13:20:00,242.99,243.17,242.96,243.17,4437.0,235.1164,235.2906,235.0874,235.2906,4437.0
2021-10-14 13:25:00,243.22,243.26,243.03,243.16,4258.0,235.339,235.3777,235.1551,235.2809,4258.0
2021-10-14 13:30:00,243.29,243.58,243.25,243.48,5772.0,235.4067,235.6873,235.368,235.5906,5772.0
2021-10-14 13:35:00,243.48,243.68,243.48,243.5,4729.0,235.5906,235.7841,235.5906,235.6099,4729.0
2021-10-14 13:40:00,243.41,243.51,243.4,243.46,3016.0,235.5228,235.6196,235.5132,235.5712,3016.0
2021-10-14 13:45:00,243.49,243.6,243.4,243.58,4761.0,235.6002,235.7067,235.5132,235.6873,4761.0
2021-10-14 13:50:00,243.61,243.65,243.45,243.49,4925.0,235.7163,235.7551,235.5615,235.6002,4925.0
2021-10-14 13:55:00,243.49,243.61,243.43,243.46,3944.0,235.6002,235.7163,235.5422,235.5712,3944.0
2021-10-14 14:00:00,243.43,243.66,243.43,243.61,5017.0,235.5422,235.7647,235.5422,235.7163,5017.0
2021-10-14 14:05:00,243.64,243.73,243.56,243.57,3412.0,235.7454,235.8325,235.668,235.6776,3412.0
2021-10-14 14:10:00,243.59,243.69,243.43,243.43,5081.0,235.697,235.7938,235.5422,235.5422,5081.0
2021-10-14 14:15:00,243.43,243.43,243.22,243.33,3963.0,235.5422,235.5422,235.339,235.4454,3963.0
2021-10-14 14:20:00,243.4,243.54,243.36,243.54,4430.0,235.5132,235.6486,235.4744,235.6486,4430.0
2021-10-14 14:25:00,243.53,243.56,243.43,243.5,7992.0,235.6389,235.668,235.5422,235.6099,7992.0
2021-10-14 14:30:00,243.5,243.5,243.35,243.35,4416.0,235.6099,235.6099,235.4648,235.4648,4416.0
2021-10-14 14:35:00,243.39,243.49,243.21,243.44,5185.0,235.5035,235.6002,235.3293,235.5519,5185.0
2021-10-14 14:40:00,243.44,243.44,242.99,243.15,3942.0,235.5519,235.5519,235.1164,235.2713,3942.0
2021-10-14 14:45:00,243.16,243.17,242.98,243.0,4556.0,235.2809,235.2906,235.1068,235.1261,4556.0
2021-10-14 14:50:00,243.04,243.15,242.98,243.09,6365.0,235.1648,235.2713,235.1068,235.2132,6365.0
2021-10-14 14:55:00,243.01,243.13,242.96,243.09,6531.0,235.1358,235.2519,235.0874,235.2132,6531.0
2021-10-14 15:00:00,243.1,243.26,243.09,243.16,3572.0,235.2229,235.3777,235.2132,235.2809,3572.0
2021-10-14 15:05:00,243.19,243.27,242.75,242.75,6728.0,235.31,235.3874,234.8842,234.8842,6728.0
2021-10-14 15:10:00,242.75,242.78,242.61,242.62,6132.0,234.8842,234.9132,234.7487,234.7584,6132.0
2021-10-14 15:15:00,242.62,242.67,242.52,242.67,5568.0,234.7584,234.8068,234.6617,234.8068,5568.0
2021-10-14 15:20:00,242.66,242.72,242.47,242.47,7047.0,234.7971,234.8552,234.6133,234.6133,7047.0
2021-10-14 15:25:00,242.47,242.63,242.43,242.5,8990.0,234.6133,234.7681,234.5746,234.6423,8990.0
2021-10-14 15:30:00,242.51,242.67,242.38,242.55,11160.0,234.652,234.8068,234.5262,234.6907,11160.0
2021-10-14 15:35:00,242.54,242.61,242.39,242.49,11479.0,234.681,234.7487,234.5359,234.6326,11479.0
2021-10-14 15:40:00,242.52,242.57,242.26,242.39,15899.0,234.6617,234.71,234.4101,234.5359,15899.0
2021-10-14 15:45:00,242.35,242.35,241.86,242.05,20753.0,234.4972,234.4972,234.0231,234.2069,20753.0
2021-10-14 15:50:00,242.05,242.58,242.02,242.41,31442.0,234.2069,234.7197,234.1779,234.5552,31442.0
2021-10-14 15:55:00,242.42,242.65,242.15,242.63,70387.0,234.5649,234.7875,234.3037,234.7681,70387.0
2021-10-15 09:30:00,244.09,245.11,243.31,244.59,46257.0,236.1808,237.1677,235.4261,236.6646,46257.0
2021-10-15 09:35:00,244.57,245.2,243.96,244.86,10104.0,236.6452,237.2548,236.055,236.9258,10104.0
2021-10-15 09:40:00,245.08,245.43,244.55,245.16,9639.0,237.1387,237.4774,236.6259,237.2161,9639.0
2021-10-15 09:45:00,245.5,246.2,245.44,246.2,12326.0,237.5451,238.2224,237.487,238.2224,12326.0
2021-10-15 09:50:00,246.12,246.42,245.68,245.82,9503.0,238.145,238.4353,237.7193,237.8547,9503.0
2021-10-15 09:55:00,245.82,246.38,245.54,246.28,11635.0,237.8547,238.3966,237.5838,238.2998,11635.0
2021-10-15 10:00:00,246.28,246.59,245.97,246.19,13076.0,238.2998,238.5998,237.9999,238.2127,13076.0
2021-10-15 10:05:00,246.21,246.46,246.21,246.36,5496.0,238.2321,238.474,238.2321,238.3772,5496.0
2021-10-15 10:10:00,246.44,247.16,246.43,247.15,6946.0,238.4546,239.1513,238.445,239.1416,6946.0
2021-10-15 10:15:00,247.15,247.28,247.0,247.0,8459.0,239.1416,239.2674,238.9965,238.9965,8459.0
2021-10-15 10:20:00,247.01,247.39,246.78,247.11,5821.0,239.0062,239.3739,238.7836,239.1029,5821.0
2021-10-15 10:25:00,247.1,247.12,246.36,246.36,6141.0,239.0933,239.1126,238.3772,238.3772,6141.0
2021-10-15 10:30:00,246.36,246.5,246.1,246.1,6317.0,238.3772,238.5127,238.1257,238.1257,6317.0
2021-10-15 10:35:00,246.07,246.12,245.8,246.12,6516.0,238.0966,238.145,237.8354,238.145,6516.0
2021-10-15 10:40:00,246.08,246.23,245.75,245.81,5856.0,238.1063,238.2515,237.787,237.8451,5856.0
2021-10-15 10:45:00,245.89,246.01,245.8,245.87,4112.0,237.9225,238.0386,237.8354,237.9031,4112.0
2021-10-15 10:50:00,245.87,246.04,245.7,245.97,6330.0,237.9031,238.0676,237.7386,237.9999,6330.0
2021-10-15 10:55:00,245.82,246.03,245.58,245.9,7515.0,237.8547,238.0579,237.6225,237.9321,7515.0
2021-10-15 11:00:00,245.95,246.03,245.76,245.92,6965.0,237.9805,238.0579,237.7967,237.9515,6965.0
2021-10-15 11:05:00,245.92,246.07,245.86,246.06,4865.0,237.9515,238.0966,237.8934,238.087,4865.0
2021-10-15 11:10:00,246.06,246.15,245.74,245.74,9339.0,238.087,238.174,237.7773,237.7773,9339.0
2021-10-15 11:15:00,245.74,246.06,245.69,245.85,4665.0,237.7773,238.087,237.7289,237.8838,4665.0
2021-10-15 11:20:00,245.85,245.85,245.53,245.66,6521.0,237.8838,237.8838,237.5741,237.6999,6521.0
2021-10-15 11:25:00,245.65,245.73,245.49,245.73,3953.0,237.6902,237.7677,237.5354,237.7677,3953.0
2021-10-15 11:30:00,245.75,246.03,245.75,245.81,5301.0,237.787,238.0579,237.787,237.8451,5301.0
2021-10-15 11:35:00,245.81,245.91,245.78,245.9,5197.0,237.8451,237.9418,237.816,237.9321,5197.0
2021-10-15 11:40:00,245.83,245.87,245.49,245.64,4518.0,237.8644,237.9031,237.5354,237.6806,4518.0
2021-10-15 11:45:00,245.81,246.05,245.69,245.7,7504.0,237.8451,238.0773,237.7289,237.7386,7504.0
2021-10-15 11:50:00,245.76,245.95,245.38,245.79,5851.0,237.7967,237.9805,237.429,237.8257,5851.0
2021-10-15 11:55:00,245.86,246.21,245.83,246.2,7160.0,237.8934,238.2321,237.8644,238.2224,7160.0
2021-10-15 12:00:00,246.22,246.24,245.89,245.91,7882.0,238.2418,238.2611,237.9225,237.9418,7882.0
2021-10-15 12:05:00,245.93,246.06,245.93,246.0,3729.0,237.9612,238.087,237.9612,238.0289,3729.0
2021-10-15 12:10:00,246.04,246.18,245.98,245.98,5058.0,238.0676,238.2031,238.0096,238.0096,5058.0
2021-10-15 12:15:00,245.98,246.03,245.75,245.9,5318.0,238.0096,238.0579,237.787,237.9321,5318.0
2021-10-15 12:20:00,245.9,246.04,245.82,245.94,4446.0,237.9321,238.0676,237.8547,237.9708,4446.0
2021-10-15 12:25:00,245.99,246.12,245.95,246.09,4323.0,238.0192,238.145,237.9805,238.116,4323.0
2021-10-15 12:30:00,246.09,246.4,246.09,246.38,8421.0,238.116,238.4159,238.116,238.3966,8421.0
2021-10-15 12:35:00,246.48,246.59,246.42,246.49,4778.0,238.4934,238.5998,238.4353,238.503,4778.0
2021-10-15 12:40:00,246.41,246.66,246.37,246.61,7566.0,238.4256,238.6675,238.3869,238.6191,7566.0
2021-10-15 12:45:00,246.6,246.67,246.12,246.29,28449.0,238.6095,238.6772,238.145,238.3095,28449.0
2021-10-15 12:50:00,246.24,246.85,246.03,246.85,22798.0,238.2611,238.8514,238.0579,238.8514,22798.0
2021-10-15 12:55:00,246.85,247.34,246.84,247.3,4786.0,238.8514,239.3255,238.8417,239.2868,4786.0
2021-10-15 13:00:00,247.28,247.34,247.09,247.27,5991.0,239.2674,239.3255,239.0836,239.2578,5991.0
2021-10-15 13:05:00,247.2,247.32,247.13,247.26,3709.0,239.19,239.3061,239.1223,239.2481,3709.0
2021-10-15 13:10:00,247.29,247.29,247.13,247.19,3837.0,239.2771,239.2771,239.1223,239.1803,3837.0
2021-10-15 13:15:00,247.19,247.24,247.14,247.21,4138.0,239.1803,239.2287,239.132,239.1997,4138.0
2021-10-15 13:20:00,247.22,247.32,247.14,247.31,3848.0,239.2094,239.3061,239.132,239.2965,3848.0
2021-10-15 13:25:00,247.31,247.33,246.93,247.04,7294.0,239.2965,239.3158,238.9288,239.0352,7294.0
2021-10-15 13:30:00,247.04,247.32,247.03,247.31,3300.0,239.0352,239.3061,239.0255,239.2965,3300.0
2021-10-15 13:35:00,247.36,247.38,247.22,247.31,3708.0,239.3448,239.3642,239.2094,239.2965,3708.0
2021-10-15 13:40:00,247.31,247.4,247.23,247.4,3845.0,239.2965,239.3835,239.219,239.3835,3845.0
2021-10-15 13:45:00,247.44,247.64,247.35,247.64,4502.0,239.4222,239.6158,239.3352,239.6158,4502.0
2021-10-15 13:50:00,247.59,247.75,247.58,247.73,2350.0,239.5674,239.7222,239.5577,239.7028,2350.0
2021-10-15 13:55:00,247.75,247.78,247.41,247.47,5542.0,239.7222,239.7512,239.3932,239.4513,5542.0
2021-10-15 14:00:00,247.47,247.9,247.47,247.9,4677.0,239.4513,239.8673,239.4513,239.8673,4677.0
2021-10-15 14:05:00,247.89,247.99,247.81,247.96,4305.0,239.8577,239.9544,239.7803,239.9254,4305.0
2021-10-15 14:10:00,247.95,247.97,247.79,247.79,4504.0,239.9157,239.9351,239.7609,239.7609,4504.0
2021-10-15 14:15:00,247.85,247.87,247.67,247.77,5094.0,239.819,239.8383,239.6448,239.7416,5094.0
2021-10-15 14:20:00,247.75,247.95,247.74,247.95,5180.0,239.7222,239.9157,239.7125,239.9157,5180.0
2021-10-15 14:25:00,247.86,247.92,247.68,247.78,5935.0,239.8286,239.8867,239.6545,239.7512,5935.0
2021-10-15 14:30:00,247.81,247.82,247.68,247.74,4635.0,239.7803,239.7899,239.6545,239.7125,4635.0
2021-10-15 14:35:00,247.76,248.04,247.69,247.91,7381.0,239.7319,240.0028,239.6641,239.877,7381.0
2021-10-15 14:40:00,247.91,248.07,247.91,248.04,7313.0,239.877,240.0318,239.877,240.0028,7313.0
2021-10-15 14:45:00,248.09,248.11,247.87,248.02,9947.0,240.0512,240.0705,239.8383,239.9835,9947.0
2021-10-15 14:50:00,248.12,248.16,247.93,248.05,7780.0,240.0802,240.1189,239.8964,240.0125,7780.0
2021-10-15 14:55:00,248.05,248.55,248.05,248.39,8180.0,240.0125,240.4963,240.0125,240.3415,8180.0
2021-10-15 15:00:00,248.34,248.37,248.05,248.16,8510.0,240.2931,240.3221,240.0125,240.1189,8510.0
2021-10-15 15:05:00,248.12,248.27,247.91,247.92,7539.0,240.0802,240.2253,239.877,239.8867,7539.0
2021-10-15 15:10:00,248.0,248.11,247.96,248.01,9293.0,239.9641,240.0705,239.9254,239.9738,9293.0
2021-10-15 15:15:00,248.02,248.04,247.68,247.69,9734.0,239.9835,240.0028,239.6545,239.6641,9734.0
2021-10-15 15:20:00,247.67,247.75,247.51,247.52,8348.0,239.6448,239.7222,239.49,239.4997,8348.0
2021-10-15 15:25:00,247.52,247.53,247.01,247.12,25197.0,239.4997,239.5093,239.0062,239.1126,25197.0
2021-10-15 15:30:00,247.02,247.67,247.02,247.66,12248.0,239.0159,239.6448,239.0159,239.6351,12248.0
2021-10-15 15:35:00,247.66,247.77,247.47,247.57,9916.0,239.6351,239.7416,239.4513,239.548,9916.0
2021-10-15 15:40:00,247.56,247.67,247.49,247.52,8517.0,239.5384,239.6448,239.4706,239.4997,8517.0
2021-10-15 15:45:00,247.47,247.6,247.21,247.21,9352.0,239.4513,239.5771,239.1997,239.1997,9352.0
2021-10-15 15:50:00,247.26,247.26,246.87,246.87,25029.0,239.2481,239.2481,238.8707,238.8707,25029.0
2021-10-15 15:55:00,246.9,247.2,246.75,246.88,44021.0,238.8997,239.19,238.7546,238.8804,44021.0
2021-10-18 09:30:00,246.1,246.1,244.07,244.08,15963.0,238.1257,238.1257,236.1614,236.1711,15963.0
2021-10-18 09:35:00,244.37,245.13,244.0,244.15,8112.0,236.4517,237.1871,236.0937,236.2388,8112.0
2021-10-18 09:40:00,244.2,245.26,243.96,245.26,9251.0,236.2872,237.3129,236.055,237.3129,9251.0
2021-10-18 09:45:00,245.33,245.35,244.54,244.54,5759.0,237.3806,237.4,236.6162,236.6162,5759.0
2021-10-18 09:50:00,244.45,245.18,244.45,245.18,3976.0,236.5291,237.2355,236.5291,237.2355,3976.0
2021-10-18 09:55:00,245.28,245.55,244.96,245.05,11600.0,237.3322,237.5935,237.0226,237.1097,11600.0
2021-10-18 10:00:00,245.02,245.21,244.79,245.04,4840.0,237.0807,237.2645,236.8581,237.1,4840.0
2021-10-18 10:05:00,244.99,244.99,244.62,244.93,6244.0,237.0516,237.0516,236.6936,236.9936,6244.0
2021-10-18 10:10:00,244.87,244.98,244.71,244.98,9812.0,236.9355,237.042,236.7807,237.042,9812.0
2021-10-18 10:15:00,244.94,245.21,244.93,245.21,5131.0,237.0033,237.2645,236.9936,237.2645,5131.0
2021-10-18 10:20:00,245.4,245.46,244.89,245.36,4746.0,237.4483,237.5064,236.9549,237.4096,4746.0
2021-10-18 10:25:00,245.36,245.73,245.08,245.63,4431.0,237.4096,237.7677,237.1387,237.6709,4431.0
2021-10-18 10:30:00,245.71,246.31,245.63,246.25,9247.0,237.7483,238.3289,237.6709,238.2708,9247.0
2021-10-18 10:35:00,246.31,246.75,246.18,246.75,8766.0,238.3289,238.7546,238.2031,238.7546,8766.0
2021-10-18 10:40:00,246.74,246.88,246.44,246.69,7920.0,238.7449,238.8804,238.4546,238.6965,7920.0
2021-10-18 10:45:00,246.71,246.71,246.32,246.52,7382.0,238.7159,238.7159,238.3385,238.5321,7382.0
2021-10-18 10:50:00,246.45,246.56,246.23,246.54,7891.0,238.4643,238.5708,238.2515,238.5514,7891.0
2021-10-18 10:55:00,246.54,247.01,246.54,247.0,5874.0,238.5514,239.0062,238.5514,238.9965,5874.0
2021-10-18 11:00:00,247.0,247.51,247.0,247.5,6725.0,238.9965,239.49,238.9965,239.4803,6725.0
2021-10-18 11:05:00,247.45,247.49,247.12,247.21,6024.0,239.4319,239.4706,239.1126,239.1997,6024.0
2021-10-18 11:10:00,247.14,247.19,246.94,246.94,3951.0,239.132,239.1803,238.9384,238.9384,3951.0
2021-10-18 11:15:00,246.94,247.51,246.94,247.51,5279.0,238.9384,239.49,238.9384,239.49,5279.0
2021-10-18 11:20:00,247.47,247.66,247.37,247.41,3368.0,239.4513,239.6351,239.3545,239.3932,3368.0
2021-10-18 11:25:00,247.42,247.42,246.94,247.22,6727.0,239.4029,239.4029,238.9384,239.2094,6727.0
2021-10-18 11:30:00,247.04,247.2,247.03,247.1,4018.0,239.0352,239.19,239.0255,239.0933,4018.0
2021-10-18 11:35:00,247.14,247.14,246.71,246.81,3057.0,239.132,239.132,238.7159,238.8127,3057.0
2021-10-18 11:40:00,246.81,246.87,246.69,246.71,2639.0,238.8127,238.8707,238.6965,238.7159,2639.0
2021-10-18 11:45:00,246.77,246.97,246.57,246.97,3064.0,238.774,238.9675,238.5804,238.9675,3064.0
2021-10-18 11:50:00,247.01,247.1,246.84,247.09,4457.0,239.0062,239.0933,238.8417,239.0836,4457.0
2021-10-18 11:55:00,247.01,247.1,246.84,246.96,5055.0,239.0062,239.0933,238.8417,238.9578,5055.0
2021-10-18 12:00:00,246.96,247.04,246.85,246.95,4494.0,238.9578,239.0352,238.8514,238.9481,4494.0
2021-10-18 12:05:00,246.99,247.04,246.85,246.87,2400.0,238.9868,239.0352,238.8514,238.8707,2400.0
2021-10-18 12:10:00,246.97,246.98,246.79,246.8,5143.0,238.9675,238.9771,238.7933,238.803,5143.0
2021-10-18 12:15:00,246.84,246.95,246.84,246.88,2545.0,238.8417,238.9481,238.8417,238.8804,2545.0
2021-10-18 12:20:00,246.93,246.97,246.85,246.94,2919.0,238.9288,238.9675,238.8514,238.9384,2919.0
2021-10-18 12:25:00,246.97,247.04,246.7,246.78,4977.0,238.9675,239.0352,238.7062,238.7836,4977.0
2021-10-18 12:30:00,246.83,246.98,246.7,246.95,31746.0,238.832,238.9771,238.7062,238.9481,31746.0
2021-10-18 12:35:00,246.94,246.97,246.8,246.97,2739.0,238.9384,238.9675,238.803,238.9675,2739.0
2021-10-18 12:40:00,246.99,247.0,246.84,246.86,3891.0,238.9868,238.9965,238.8417,238.861,3891.0
2021-10-18 12:45:00,246.83,246.86,246.71,246.73,2314.0,238.832,238.861,238.7159,238.7353,2314.0
2021-10-18 12:50:00,246.65,246.76,246.65,246.7,1943.0,238.6578,238.7643,238.6578,238.7062,1943.0
2021-10-18 12:55:00,246.7,246.77,246.61,246.72,3659.0,238.7062,238.774,238.6191,238.7256,3659.0
2021-10-18 13:00:00,246.65,247.1,246.65,246.98,3900.0,238.6578,239.0933,238.6578,238.9771,3900.0
2021-10-18 13:05:00,246.96,246.96,246.82,246.89,2686.0,238.9578,238.9578,238.8223,238.8901,2686.0
2021-10-18 13:10:00,246.87,246.91,246.79,246.8,2799.0,238.8707,238.9094,238.7933,238.803,2799.0
2021-10-18 13:15:00,246.82,246.84,246.69,246.77,3558.0,238.8223,238.8417,238.6965,238.774,3558.0
2021-10-18 13:20:00,246.79,246.83,246.69,246.81,3708.0,238.7933,238.832,238.6965,238.8127,3708.0
2021-10-18 13:25:00,246.76,246.79,246.6,246.61,1990.0,238.7643,238.7933,238.6095,238.6191,1990.0
2021-10-18 13:30:00,246.63,246.65,246.37,246.65,4013.0,238.6385,238.6578,238.3869,238.6578,4013.0
2021-10-18 13:35:00,246.62,246.65,246.5,246.52,2202.0,238.6288,238.6578,238.5127,238.5321,2202.0
2021-10-18 13:40:00,246.54,246.54,246.35,246.44,5155.0,238.5514,238.5514,238.3676,238.4546,5155.0
2021-10-18 13:45:00,246.36,246.38,246.04,246.24,4346.0,238.3772,238.3966,238.0676,238.2611,4346.0
2021-10-18 13:50:00,246.28,246.53,246.28,246.46,5155.0,238.2998,238.5417,238.2998,238.474,5155.0
2021-10-18 13:55:00,246.46,246.46,246.29,246.4,3355.0,238.474,238.474,238.3095,238.4159,3355.0
2021-10-18 14:00:00,246.32,246.34,246.19,246.31,3273.0,238.3385,238.3579,238.2127,238.3289,3273.0
2021-10-18 14:05:00,246.28,246.35,246.21,246.27,3461.0,238.2998,238.3676,238.2321,238.2902,3461.0
2021-10-18 14:10:00,246.25,246.26,246.06,246.15,4125.0,238.2708,238.2805,238.087,238.174,4125.0
2021-10-18 14:15:00,246.14,246.14,245.83,245.96,4761.0,238.1644,238.1644,237.8644,237.9902,4761.0
2021-10-18 14:20:00,245.92,245.92,245.76,245.9,9478.0,237.9515,237.9515,237.7967,237.9321,9478.0
2021-10-18 14:25:00,245.9,246.08,245.77,246.06,2801.0,237.9321,238.1063,237.8064,238.087,2801.0
2021-10-18 14:30:00,246.02,246.31,245.95,246.29,6739.0,238.0483,238.3289,237.9805,238.3095,6739.0
2021-10-18 14:35:00,246.24,246.3,245.98,246.18,4413.0,238.2611,238.3192,238.0096,238.2031,4413.0
2021-10-18 14:40:00,246.17,246.37,246.16,246.29,5946.0,238.1934,238.3869,238.1837,238.3095,5946.0
2021-10-18 14:45:00,246.37,246.44,246.32,246.44,4782.0,238.3869,238.4546,238.3385,238.4546,4782.0
2021-10-18 14:50:00,246.44,246.63,246.41,246.49,2700.0,238.4546,238.6385,238.4256,238.503,2700.0
2021-10-18 14:55:00,246.48,246.59,246.46,246.47,2985.0,238.4934,238.5998,238.474,238.4837,2985.0
2021-10-18 15:00:00,246.47,246.66,246.47,246.54,3901.0,238.4837,238.6675,238.4837,238.5514,3901.0
2021-10-18 15:05:00,246.52,246.52,246.26,246.26,3924.0,238.5321,238.5321,238.2805,238.2805,3924.0
2021-10-18 15:10:00,246.32,246.48,246.26,246.34,5007.0,238.3385,238.4934,238.2805,238.3579,5007.0
2021-10-18 15:15:00,246.29,246.34,246.23,246.26,3810.0,238.3095,238.3579,238.2515,238.2805,3810.0
2021-10-18 15:20:00,246.26,246.65,246.25,246.52,4526.0,238.2805,238.6578,238.2708,238.5321,4526.0
2021-10-18 15:25:00,246.39,246.53,246.3,246.49,5363.0,238.4063,238.5417,238.3192,238.503,5363.0
2021-10-18 15:30:00,246.49,246.68,246.47,246.56,4601.0,238.503,238.6869,238.4837,238.5708,4601.0
2021-10-18 15:35:00,246.56,246.66,246.56,246.62,6655.0,238.5708,238.6675,238.5708,238.6288,6655.0
2021-10-18 15:40:00,246.6,246.67,246.51,246.54,7901.0,238.6095,238.6772,238.5224,238.5514,7901.0
2021-10-18 15:45:00,246.48,246.68,246.37,246.48,12744.0,238.4934,238.6869,238.3869,238.4934,12744.0
2021-10-18 15:50:00,246.55,246.95,246.55,246.94,24205.0,238.5611,238.9481,238.5611,238.9384,24205.0
2021-10-18 15:55:00,246.92,246.95,246.52,246.55,36234.0,238.9191,238.9481,238.5321,238.5611,36234.0
2021-10-19 09:30:00,248.15,249.91,248.15,249.9,15596.0,240.1092,241.8122,240.1092,241.8025,15596.0
2021-10-19 09:35:00,249.86,250.35,249.47,249.69,9368.0,241.7638,242.238,241.3865,241.5993,9368.0
2021-10-19 09:40:00,249.75,250.12,249.15,249.15,7506.0,241.6574,242.0154,241.0768,241.0768,7506.0
2021-10-19 09:45:00,249.15,249.26,248.75,249.01,5593.0,241.0768,241.1833,240.6898,240.9414,5593.0
2021-10-19 09:50:00,249.09,250.19,248.97,250.17,6417.0,241.0188,242.0831,240.9027,242.0638,6417.0
2021-10-19 09:55:00,250.05,250.58,249.72,249.95,7651.0,241.9477,242.4605,241.6284,241.8509,7651.0
2021-10-19 10:00:00,249.96,250.16,249.74,250.16,7275.0,241.8606,242.0541,241.6477,242.0541,7275.0
2021-10-19 10:05:00,250.11,250.64,249.94,250.51,12211.0,242.0057,242.5186,241.8412,242.3928,12211.0
2021-10-19 10:10:00,250.51,250.51,250.09,250.14,8161.0,242.3928,242.3928,241.9864,242.0348,8161.0
2021-10-19 10:15:00,250.14,250.85,250.06,250.8,6497.0,242.0348,242.7218,241.9573,242.6734,6497.0
2021-10-19 10:20:00,250.79,250.79,250.53,250.63,4180.0,242.6637,242.6637,242.4121,242.5089,4180.0
2021-10-19 10:25:00,250.63,250.85,250.58,250.67,4385.0,242.5089,242.7218,242.4605,242.5476,4385.0
2021-10-19 10:30:00,250.67,250.67,250.02,250.37,6027.0,242.5476,242.5476,241.9186,242.2573,6027.0
2021-10-19 10:35:00,250.51,250.83,250.45,250.83,4839.0,242.3928,242.7024,242.3347,242.7024,4839.0
2021-10-19 10:40:00,250.76,251.06,250.69,251.02,9929.0,242.6347,242.9249,242.5669,242.8862,9929.0
2021-10-19 10:45:00,250.97,250.97,250.55,250.7,6064.0,242.8379,242.8379,242.4315,242.5766,6064.0
2021-10-19 10:50:00,250.62,250.67,250.38,250.59,5200.0,242.4992,242.5476,242.267,242.4702,5200.0
2021-10-19 10:55:00,250.61,250.74,250.43,250.53,6728.0,242.4895,242.6153,242.3154,242.4121,6728.0
2021-10-19 11:00:00,250.65,250.99,250.48,250.83,7364.0,242.5282,242.8572,242.3637,242.7024,7364.0
2021-10-19 11:05:00,250.91,251.12,250.77,251.08,5244.0,242.7798,242.983,242.6443,242.9443,5244.0
2021-10-19 11:10:00,251.09,251.29,251.01,251.16,5979.0,242.954,243.1475,242.8766,243.0217,5979.0
2021-10-19 11:15:00,251.16,251.51,251.13,251.26,4095.0,243.0217,243.3604,242.9927,243.1185,4095.0
2021-10-19 11:20:00,251.35,251.49,251.28,251.29,3883.0,243.2055,243.341,243.1378,243.1475,3883.0
2021-10-19 11:25:00,251.29,251.29,250.9,250.99,3035.0,243.1475,243.1475,242.7701,242.8572,3035.0
2021-10-19 11:30:00,250.9,250.9,250.59,250.76,6034.0,242.7701,242.7701,242.4702,242.6347,6034.0
2021-10-19 11:35:00,250.77,250.88,250.61,250.82,4393.0,242.6443,242.7508,242.4895,242.6927,4393.0
2021-10-19 11:40:00,250.83,250.9,250.74,250.86,4785.0,242.7024,242.7701,242.6153,242.7314,4785.0
2021-10-19 11:45:00,250.86,250.9,250.56,250.57,3124.0,242.7314,242.7701,242.4411,242.4508,3124.0
2021-10-19 11:50:00,250.49,250.66,250.38,250.62,4197.0,242.3734,242.5379,242.267,242.4992,4197.0
2021-10-19 11:55:00,250.63,250.66,250.35,250.5,5160.0,242.5089,242.5379,242.238,242.3831,5160.0
2021-10-19 12:00:00,250.42,250.5,250.16,250.5,4758.0,242.3057,242.3831,242.0541,242.3831,4758.0
2021-10-19 12:05:00,250.45,250.67,250.4,250.61,3658.0,242.3347,242.5476,242.2863,242.4895,3658.0
2021-10-19 12:10:00,250.7,250.91,250.64,250.79,2647.0,242.5766,242.7798,242.5186,242.6637,2647.0
2021-10-19 12:15:00,250.88,250.94,250.78,250.81,3747.0,242.7508,242.8088,242.654,242.683,3747.0
2021-10-19 12:20:00,250.88,250.88,250.67,250.67,3300.0,242.7508,242.7508,242.5476,242.5476,3300.0
2021-10-19 12:25:00,250.67,250.73,250.55,250.65,4206.0,242.5476,242.6056,242.4315,242.5282,4206.0
2021-10-19 12:30:00,250.64,250.82,250.63,250.82,3049.0,242.5186,242.6927,242.5089,242.6927,3049.0
2021-10-19 12:35:00,250.82,251.05,250.69,251.05,5157.0,242.6927,242.9153,242.5669,242.9153,5157.0
2021-10-19 12:40:00,251.05,251.17,250.99,251.03,4133.0,242.9153,243.0314,242.8572,242.8959,4133.0
2021-10-19 12:45:00,250.97,251.09,250.94,250.94,2823.0,242.8379,242.954,242.8088,242.8088,2823.0
2021-10-19 12:50:00,250.94,251.07,250.91,251.07,3857.0,242.8088,242.9346,242.7798,242.9346,3857.0
2021-10-19 12:55:00,251.06,251.26,251.06,251.26,2400.0,242.9249,243.1185,242.9249,243.1185,2400.0
2021-10-19 13:00:00,251.24,251.26,251.13,251.26,2493.0,243.0991,243.1185,242.9927,243.1185,2493.0
2021-10-19 13:05:00,251.25,251.26,251.09,251.18,2121.0,243.1088,243.1185,242.954,243.0411,2121.0
2021-10-19 13:10:00,251.18,251.23,251.0,251.12,2741.0,243.0411,243.0894,242.8669,242.983,2741.0
2021-10-19 13:15:00,251.26,251.29,251.09,251.14,3012.0,243.1185,243.1475,242.954,243.0024,3012.0
2021-10-19 13:20:00,251.2,251.25,250.98,251.0,7121.0,243.0604,243.1088,242.8475,242.8669,7121.0
2021-10-19 13:25:00,251.0,251.09,250.88,251.09,9415.0,242.8669,242.954,242.7508,242.954,9415.0
2021-10-19 13:30:00,251.13,251.14,250.99,250.99,2401.0,242.9927,243.0024,242.8572,242.8572,2401.0
2021-10-19 13:35:00,251.04,251.29,250.99,251.14,3988.0,242.9056,243.1475,242.8572,243.0024,3988.0
2021-10-19 13:40:00,251.1,251.12,250.93,251.11,5262.0,242.9636,242.983,242.7992,242.9733,5262.0
2021-10-19 13:45:00,251.11,251.11,250.99,251.02,4600.0,242.9733,242.9733,242.8572,242.8862,4600.0
2021-10-19 13:50:00,251.01,251.02,250.96,251.0,4402.0,242.8766,242.8862,242.8282,242.8669,4402.0
2021-10-19 13:55:00,251.09,251.14,251.0,251.14,4928.0,242.954,243.0024,242.8669,243.0024,4928.0
2021-10-19 14:00:00,251.14,251.16,251.02,251.06,2953.0,243.0024,243.0217,242.8862,242.9249,2953.0
2021-10-19 14:05:00,251.06,251.11,251.0,251.04,2100.0,242.9249,242.9733,242.8669,242.9056,2100.0
2021-10-19 14:10:00,250.97,251.05,250.92,250.95,5755.0,242.8379,242.9153,242.7895,242.8185,5755.0
2021-10-19 14:15:00,250.92,250.92,250.7,250.7,3285.0,242.7895,242.7895,242.5766,242.5766,3285.0
2021-10-19 14:20:00,250.65,250.68,250.43,250.44,3350.0,242.5282,242.5573,242.3154,242.325,3350.0
2021-10-19 14:25:00,250.43,250.43,250.24,250.3,3979.0,242.3154,242.3154,242.1315,242.1896,3979.0
2021-10-19 14:30:00,250.31,250.35,249.89,249.96,5784.0,242.1992,242.238,241.7929,241.8606,5784.0
2021-10-19 14:35:00,249.96,250.0,249.69,249.71,3357.0,241.8606,241.8993,241.5993,241.6187,3357.0
2021-10-19 14:40:00,249.69,249.74,249.48,249.66,5073.0,241.5993,241.6477,241.3961,241.5703,5073.0
2021-10-19 14:45:00,249.67,249.67,249.28,249.41,4705.0,241.58,241.58,241.2026,241.3284,4705.0
2021-10-19 14:50:00,249.42,249.5,249.26,249.37,3954.0,241.3381,241.4155,241.1833,241.2897,3954.0
2021-10-19 14:55:00,249.39,249.41,249.24,249.31,5767.0,241.3091,241.3284,241.1639,241.2317,5767.0
2021-10-19 15:00:00,249.33,249.33,249.16,249.16,3085.0,241.251,241.251,241.0865,241.0865,3085.0
2021-10-19 15:05:00,249.13,249.35,249.11,249.29,6029.0,241.0575,241.2704,241.0381,241.2123,6029.0
2021-10-19 15:10:00,249.23,249.23,249.02,249.16,3809.0,241.1542,241.1542,240.951,241.0865,3809.0
2021-10-19 15:15:00,249.19,249.6,249.19,249.47,6843.0,241.1155,241.5123,241.1155,241.3865,6843.0
2021-10-19 15:20:00,249.44,249.56,249.2,249.22,12735.0,241.3574,241.4736,241.1252,241.1446,12735.0
2021-10-19 15:25:00,249.24,249.31,249.03,249.1,17486.0,241.1639,241.2317,240.9607,241.0285,17486.0
2021-10-19 15:30:00,249.1,249.11,248.92,249.0,8746.0,241.0285,241.0381,240.8543,240.9317,8746.0
2021-10-19 15:35:00,249.07,249.14,248.72,248.81,17034.0,240.9994,241.0672,240.6608,240.7479,17034.0
2021-10-19 15:40:00,248.81,248.81,248.5,248.61,12249.0,240.7479,240.7479,240.4479,240.5543,12249.0
2021-10-19 15:45:00,248.61,248.62,248.22,248.27,24193.0,240.5543,240.564,240.177,240.2253,24193.0
2021-10-19 15:50:00,248.22,248.55,248.06,248.53,24090.0,240.177,240.4963,240.0222,240.4769,24090.0
2021-10-19 15:55:00,248.54,248.77,248.52,248.77,56096.0,240.4866,240.7091,240.4672,240.7091,56096.0
2021-10-20 09:30:00,249.78,251.55,249.78,250.63,14652.0,241.6864,243.3991,241.6864,242.5089,14652.0
2021-10-20 09:35:00,250.79,252.04,250.27,251.52,7875.0,242.6637,243.8732,242.1605,243.37,7875.0
2021-10-20 09:40:00,251.59,252.41,251.55,252.19,12215.0,243.4378,244.2312,243.3991,244.0183,12215.0
2021-10-20 09:45:00,252.23,252.39,251.69,252.39,5306.0,244.057,244.2119,243.5345,244.2119,5306.0
2021-10-20 09:50:00,252.49,253.14,252.49,252.85,5721.0,244.3086,244.9375,244.3086,244.6569,5721.0
2021-10-20 09:55:00,252.84,252.84,252.35,252.52,6826.0,244.6473,244.6473,244.1731,244.3376,6826.0
2021-10-20 10:00:00,252.52,252.77,252.1,252.59,8299.0,244.3376,244.5795,243.9312,244.4054,8299.0
2021-10-20 10:05:00,252.86,253.25,252.86,253.19,6582.0,244.6666,245.044,244.6666,244.9859,6582.0
2021-10-20 10:10:00,253.19,253.19,252.67,252.67,4769.0,244.9859,244.9859,244.4828,244.4828,4769.0
2021-10-20 10:15:00,252.43,252.57,252.17,252.5,5229.0,244.2506,244.386,243.999,244.3183,5229.0
2021-10-20 10:20:00,252.45,252.5,252.02,252.11,8236.0,244.2699,244.3183,243.8538,243.9409,8236.0
2021-10-20 10:25:00,252.11,252.41,252.06,252.33,6638.0,243.9409,244.2312,243.8925,244.1538,6638.0
2021-10-20 10:30:00,252.33,252.42,252.24,252.24,11313.0,244.1538,244.2409,244.0667,244.0667,11313.0
2021-10-20 10:35:00,252.28,252.33,252.23,252.24,4651.0,244.1054,244.1538,244.057,244.0667,4651.0
2021-10-20 10:40:00,252.27,253.45,252.25,253.31,37430.0,244.0957,245.2375,244.0764,245.102,37430.0
2021-10-20 10:45:00,253.23,253.23,252.36,252.36,7463.0,245.0246,245.0246,244.1828,244.1828,7463.0
2021-10-20 10:50:00,252.36,252.46,252.19,252.21,5772.0,244.1828,244.2796,244.0183,244.0377,5772.0
2021-10-20 10:55:00,252.27,252.41,252.12,252.13,8873.0,244.0957,244.2312,243.9506,243.9603,8873.0
2021-10-20 11:00:00,252.19,252.38,252.09,252.1,7550.0,244.0183,244.2022,243.9216,243.9312,7550.0
2021-10-20 11:05:00,252.23,252.46,252.02,252.33,8484.0,244.057,244.2796,243.8538,244.1538,8484.0
2021-10-20 11:10:00,252.41,252.84,252.36,252.63,5724.0,244.2312,244.6473,244.1828,244.4441,5724.0
2021-10-20 11:15:00,252.71,252.99,252.66,252.93,6657.0,244.5215,244.7924,244.4731,244.7344,6657.0
2021-10-20 11:20:00,252.81,252.88,252.7,252.71,4431.0,244.6182,244.686,244.5118,244.5215,4431.0
2021-10-20 11:25:00,252.75,252.82,252.46,252.54,5565.0,244.5602,244.6279,244.2796,244.357,5565.0
2021-10-20 11:30:00,252.5,252.5,251.91,251.91,6134.0,244.3183,244.3183,243.7474,243.7474,6134.0
2021-10-20 11:35:00,251.91,252.58,251.82,252.41,84104.0,243.7474,244.3957,243.6603,244.2312,84104.0
2021-10-20 11:40:00,252.32,252.39,252.21,252.39,3735.0,244.1441,244.2119,244.0377,244.2119,3735.0
2021-10-20 11:45:00,252.43,252.91,252.39,252.91,3279.0,244.2506,244.715,244.2119,244.715,3279.0
2021-10-20 11:50:00,252.91,252.94,252.7,252.7,2830.0,244.715,244.744,244.5118,244.5118,2830.0
2021-10-20 11:55:00,252.68,252.68,252.6,252.6,1102.0,244.4925,244.4925,244.415,244.415,1102.0
2021-10-20 12:00:00,252.71,252.96,252.64,252.82,5986.0,244.5215,244.7634,244.4537,244.6279,5986.0
2021-10-20 12:05:00,252.82,252.84,252.61,252.67,3977.0,244.6279,244.6473,244.4247,244.4828,3977.0
2021-10-20 12:10:00,252.66,252.66,252.53,252.61,2855.0,244.4731,244.4731,244.3473,244.4247,2855.0
2021-10-20 12:15:00,252.6,252.76,252.6,252.76,1602.0,244.415,244.5699,244.415,244.5699,1602.0
2021-10-20 12:20:00,252.83,252.93,252.75,252.79,6295.0,244.6376,244.7344,244.5602,244.5989,6295.0
2021-10-20 12:25:00,252.81,252.87,252.66,252.79,4211.0,244.6182,244.6763,244.4731,244.5989,4211.0
2021-10-20 12:30:00,252.79,252.82,252.67,252.8,3637.0,244.5989,244.6279,244.4828,244.6086,3637.0
2021-10-20 12:35:00,252.8,252.85,252.76,252.83,2854.0,244.6086,244.6569,244.5699,244.6376,2854.0
2021-10-20 12:40:00,252.86,252.91,252.6,252.61,2690.0,244.6666,244.715,244.415,244.4247,2690.0
2021-10-20 12:45:00,252.48,252.5,252.17,252.34,2620.0,244.2989,244.3183,243.999,244.1635,2620.0
2021-10-20 12:50:00,252.27,252.4,252.18,252.29,4394.0,244.0957,244.2215,244.0087,244.1151,4394.0
2021-10-20 12:55:00,252.17,252.39,252.13,252.22,3208.0,243.999,244.2119,243.9603,244.0474,3208.0
2021-10-20 13:00:00,252.24,252.29,252.1,252.11,2753.0,244.0667,244.1151,243.9312,243.9409,2753.0
2021-10-20 13:05:00,252.13,252.13,251.89,251.94,4665.0,243.9603,243.9603,243.7281,243.7764,4665.0
2021-10-20 13:10:00,251.96,252.0,251.8,251.84,4827.0,243.7958,243.8345,243.641,243.6797,4827.0
2021-10-20 13:15:00,251.76,251.84,251.56,251.56,4501.0,243.6023,243.6797,243.4087,243.4087,4501.0
2021-10-20 13:20:00,251.6,251.6,251.35,251.49,2802.0,243.4474,243.4474,243.2055,243.341,2802.0
2021-10-20 13:25:00,251.57,251.6,251.45,251.6,2122.0,243.4184,243.4474,243.3023,243.4474,2122.0
2021-10-20 13:30:00,251.7,251.81,251.51,251.51,2700.0,243.5442,243.6506,243.3604,243.3604,2700.0
2021-10-20 13:35:00,251.53,251.57,251.42,251.48,1762.0,243.3797,243.4184,243.2733,243.3313,1762.0
2021-10-20 13:40:00,251.48,251.72,251.48,251.72,2106.0,243.3313,243.5636,243.3313,243.5636,2106.0
2021-10-20 13:45:00,251.73,251.89,251.63,251.89,5773.0,243.5732,243.7281,243.4765,243.7281,5773.0
2021-10-20 13:50:00,251.78,251.88,251.65,251.86,4535.0,243.6216,243.7184,243.4958,243.699,4535.0
2021-10-20 13:55:00,251.81,251.88,251.63,251.66,3206.0,243.6506,243.7184,243.4765,243.5055,3206.0
2021-10-20 14:00:00,251.66,252.04,251.66,252.04,2784.0,243.5055,243.8732,243.5055,243.8732,2784.0
2021-10-20 14:05:00,252.04,252.04,251.85,251.85,2122.0,243.8732,243.8732,243.6893,243.6893,2122.0
2021-10-20 14:10:00,251.85,251.99,251.77,251.99,2263.0,243.6893,243.8248,243.6119,243.8248,2263.0
2021-10-20 14:15:00,252.05,252.27,251.9,252.03,3464.0,243.8829,244.0957,243.7377,243.8635,3464.0
2021-10-20 14:20:00,252.03,252.05,251.75,251.84,3459.0,243.8635,243.8829,243.5926,243.6797,3459.0
2021-10-20 14:25:00,251.88,251.9,251.69,251.69,1699.0,243.7184,243.7377,243.5345,243.5345,1699.0
2021-10-20 14:30:00,251.74,251.93,251.73,251.75,4160.0,243.5829,243.7668,243.5732,243.5926,4160.0
2021-10-20 14:35:00,251.77,251.84,251.71,251.75,4534.0,243.6119,243.6797,243.5539,243.5926,4534.0
2021-10-20 14:40:00,251.8,252.06,251.79,252.03,5058.0,243.641,243.8925,243.6313,243.8635,5058.0
2021-10-20 14:45:00,252.03,252.05,251.84,251.94,5353.0,243.8635,243.8829,243.6797,243.7764,5353.0
2021-10-20 14:50:00,251.86,251.92,251.67,251.77,4594.0,243.699,243.7571,243.5152,243.6119,4594.0
2021-10-20 14:55:00,251.72,251.74,251.43,251.67,6859.0,243.5636,243.5829,243.283,243.5152,6859.0
2021-10-20 15:00:00,251.67,251.82,251.53,251.58,5066.0,243.5152,243.6603,243.3797,243.4281,5066.0
2021-10-20 15:05:00,251.57,251.68,251.53,251.57,6832.0,243.4184,243.5249,243.3797,243.4184,6832.0
2021-10-20 15:10:00,251.56,251.57,251.25,251.35,6719.0,243.4087,243.4184,243.1088,243.2055,6719.0
2021-10-20 15:15:00,251.35,251.42,251.14,251.42,14086.0,243.2055,243.2733,243.0024,243.2733,14086.0
2021-10-20 15:20:00,251.45,251.51,251.36,251.49,6866.0,243.3023,243.3604,243.2152,243.341,6866.0
2021-10-20 15:25:00,251.59,252.01,251.42,251.95,13226.0,243.4378,243.8442,243.2733,243.7861,13226.0
2021-10-20 15:30:00,252.01,252.01,251.48,251.48,7446.0,243.8442,243.8442,243.3313,243.3313,7446.0
2021-10-20 15:35:00,251.48,251.48,251.07,251.07,8665.0,243.3313,243.3313,242.9346,242.9346,8665.0
2021-10-20 15:40:00,251.06,251.08,250.66,250.96,23766.0,242.9249,242.9443,242.5379,242.8282,23766.0
2021-10-20 15:45:00,250.95,251.41,250.78,251.37,39682.0,242.8185,243.2636,242.654,243.2249,39682.0
2021-10-20 15:50:00,251.25,251.25,250.41,250.52,20048.0,243.1088,243.1088,242.296,242.4024,20048.0
2021-10-20 15:55:00,250.49,251.09,250.49,251.08,65131.0,242.3734,242.954,242.3734,242.9443,65131.0
2021-10-21 09:30:00,255.28,257.99,254.54,255.56,51417.0,247.0082,249.6304,246.2922,247.2791,51417.0
2021-10-21 09:35:00,255.16,255.99,253.67,253.93,21649.0,246.8921,247.6952,245.4504,245.7019,21649.0
2021-10-21 09:40:00,253.89,253.95,251.6,251.81,12424.0,245.6632,245.7213,243.4474,243.6506,12424.0
2021-10-21 09:45:00,251.81,252.33,251.6,251.82,15647.0,243.6506,244.1538,243.4474,243.6603,15647.0
2021-10-21 09:50:00,251.83,252.03,251.33,251.46,12374.0,243.67,243.8635,243.1862,243.312,12374.0
2021-10-21 09:55:00,251.42,251.47,250.34,250.73,17823.0,243.2733,243.3217,242.2283,242.6056,17823.0
2021-10-21 10:00:00,250.73,250.83,250.0,250.01,26617.0,242.6056,242.7024,241.8993,241.909,26617.0
2021-10-21 10:05:00,250.1,250.38,249.87,250.25,20244.0,241.9961,242.267,241.7735,242.1412,20244.0
2021-10-21 10:10:00,250.33,251.25,250.04,250.89,25271.0,242.2186,243.1088,241.938,242.7605,25271.0
2021-10-21 10:15:00,250.86,251.47,250.81,251.32,8328.0,242.7314,243.3217,242.683,243.1765,8328.0
2021-10-21 10:20:00,251.19,251.32,250.79,251.02,6905.0,243.0507,243.1765,242.6637,242.8862,6905.0
2021-10-21 10:25:00,251.09,254.19,251.01,253.8,46816.0,242.954,245.9535,242.8766,245.5762,46816.0
2021-10-21 10:30:00,253.7,254.87,253.54,254.28,15686.0,245.4794,246.6115,245.3246,246.0406,15686.0
2021-10-21 10:35:00,254.33,254.49,253.92,254.12,9903.0,246.089,246.2438,245.6923,245.8858,9903.0
2021-10-21 10:40:00,254.3,255.08,253.99,254.9,23450.0,246.06,246.8147,245.76,246.6405,23450.0
2021-10-21 10:45:00,254.89,255.09,254.68,255.09,11104.0,246.6308,246.8244,246.4276,246.8244,11104.0
2021-10-21 10:50:00,255.07,255.07,254.32,254.55,16918.0,246.805,246.805,246.0793,246.3019,16918.0
2021-10-21 10:55:00,254.49,254.53,254.24,254.24,5837.0,246.2438,246.2825,246.0019,246.0019,5837.0
2021-10-21 11:00:00,254.32,254.42,253.98,254.4,9552.0,246.0793,246.1761,245.7503,246.1567,9552.0
2021-10-21 11:05:00,254.39,254.48,254.09,254.32,16950.0,246.147,246.2341,245.8568,246.0793,16950.0
2021-10-21 11:10:00,254.32,254.36,253.8,254.28,24247.0,246.0793,246.118,245.5762,246.0406,24247.0
2021-10-21 11:15:00,254.35,255.22,254.18,254.59,12383.0,246.1083,246.9502,245.9438,246.3406,12383.0
2021-10-21 11:20:00,254.62,254.63,254.26,254.3,7943.0,246.3696,246.3793,246.0213,246.06,7943.0
2021-10-21 11:25:00,254.26,254.5,254.1,254.1,4921.0,246.0213,246.2535,245.8664,245.8664,4921.0
2021-10-21 11:30:00,254.07,254.3,253.87,253.93,3448.0,245.8374,246.06,245.6439,245.7019,3448.0
2021-10-21 11:35:00,253.95,254.08,253.77,254.02,7230.0,245.7213,245.8471,245.5471,245.789,7230.0
2021-10-21 11:40:00,254.22,255.11,254.11,254.94,12011.0,245.9826,246.8437,245.8761,246.6792,12011.0
2021-10-21 11:45:00,255.01,255.56,254.95,255.37,20107.0,246.747,247.2791,246.6889,247.0953,20107.0
2021-10-21 11:50:00,255.39,255.61,255.24,255.57,7006.0,247.1146,247.3275,246.9695,247.2888,7006.0
2021-10-21 11:55:00,255.65,255.69,255.46,255.61,4351.0,247.3662,247.4049,247.1824,247.3275,4351.0
2021-10-21 12:00:00,255.6,256.31,255.54,256.06,13850.0,247.3178,248.0048,247.2598,247.7629,13850.0
2021-10-21 12:05:00,255.99,256.48,255.99,256.38,8949.0,247.6952,248.1693,247.6952,248.0726,8949.0
2021-10-21 12:10:00,256.44,256.63,256.23,256.6,8724.0,248.1306,248.3145,247.9274,248.2854,8724.0
2021-10-21 12:15:00,256.59,256.75,256.49,256.74,6157.0,248.2758,248.4306,248.179,248.4209,6157.0
2021-10-21 12:20:00,256.68,256.77,256.53,256.7,8956.0,248.3628,248.4499,248.2177,248.3822,8956.0
2021-10-21 12:25:00,256.69,256.83,256.58,256.62,6329.0,248.3725,248.508,248.2661,248.3048,6329.0
2021-10-21 12:30:00,256.65,256.79,256.59,256.6,5440.0,248.3338,248.4693,248.2758,248.2854,5440.0
2021-10-21 12:35:00,256.46,256.59,256.04,256.04,6381.0,248.15,248.2758,247.7436,247.7436,6381.0
2021-10-21 12:40:00,256.09,256.09,255.76,255.76,4143.0,247.792,247.792,247.4727,247.4727,4143.0
2021-10-21 12:45:00,255.64,255.74,255.5,255.69,2898.0,247.3565,247.4533,247.2211,247.4049,2898.0
2021-10-21 12:50:00,255.62,255.83,255.62,255.74,6135.0,247.3372,247.5404,247.3372,247.4533,6135.0
2021-10-21 12:55:00,255.69,255.92,255.69,255.87,4558.0,247.4049,247.6275,247.4049,247.5791,4558.0
2021-10-21 13:00:00,255.91,256.01,255.85,255.97,8802.0,247.6178,247.7146,247.5597,247.6758,8802.0
2021-10-21 13:05:00,255.95,256.31,255.93,256.22,19682.0,247.6565,248.0048,247.6371,247.9177,19682.0
2021-10-21 13:10:00,256.25,256.56,256.17,256.51,26158.0,247.9468,248.2467,247.8694,248.1984,26158.0
2021-10-21 13:15:00,256.51,256.73,256.48,256.71,5803.0,248.1984,248.4112,248.1693,248.3919,5803.0
2021-10-21 13:20:00,256.73,257.21,256.73,257.19,8157.0,248.4112,248.8757,248.4112,248.8563,8157.0
2021-10-21 13:25:00,257.21,257.39,257.16,257.35,8925.0,248.8757,249.0498,248.8273,249.0111,8925.0
2021-10-21 13:30:00,257.38,257.86,257.32,257.78,8172.0,249.0402,249.5046,248.9821,249.4272,8172.0
2021-10-21 13:35:00,257.84,258.38,257.84,258.22,10034.0,249.4853,250.0078,249.4853,249.8529,10034.0
2021-10-21 13:40:00,258.16,258.72,258.0,258.6,15330.0,249.7949,250.3367,249.6401,250.2206,15330.0
2021-10-21 13:45:00,258.6,258.6,258.36,258.37,8166.0,250.2206,250.2206,249.9884,249.9981,8166.0
2021-10-21 13:50:00,258.41,258.46,257.91,257.91,6871.0,250.0368,250.0852,249.553,249.553,6871.0
2021-10-21 13:55:00,257.99,257.99,257.61,257.77,6749.0,249.6304,249.6304,249.2627,249.4175,6749.0
2021-10-21 14:00:00,257.86,257.91,257.66,257.89,4816.0,249.5046,249.553,249.3111,249.5336,4816.0
2021-10-21 14:05:00,257.94,257.95,257.63,257.72,5412.0,249.582,249.5917,249.2821,249.3691,5412.0
2021-10-21 14:10:00,257.67,257.71,257.39,257.5,9873.0,249.3208,249.3595,249.0498,249.1563,9873.0
2021-10-21 14:15:00,257.42,257.69,257.37,257.42,4016.0,249.0789,249.3401,249.0305,249.0789,4016.0
2021-10-21 14:20:00,257.45,257.57,257.31,257.35,5182.0,249.1079,249.224,248.9724,249.0111,5182.0
2021-10-21 14:25:00,257.45,257.56,257.37,257.46,6637.0,249.1079,249.2143,249.0305,249.1176,6637.0
2021-10-21 14:30:00,257.46,257.63,257.31,257.31,10405.0,249.1176,249.2821,248.9724,248.9724,10405.0
2021-10-21 14:35:00,257.36,257.56,257.26,257.55,7567.0,249.0208,249.2143,248.924,249.2047,7567.0
2021-10-21 14:40:00,257.62,258.04,257.27,257.87,13734.0,249.2724,249.6788,248.9337,249.5143,13734.0
2021-10-21 14:45:00,257.82,258.39,257.77,258.29,20310.0,249.4659,250.0174,249.4175,249.9207,20310.0
2021-10-21 14:50:00,258.39,259.05,258.32,258.72,18016.0,250.0174,250.656,249.9497,250.3367,18016.0
2021-10-21 14:55:00,258.79,258.81,258.23,258.67,16877.0,250.4045,250.4238,249.8626,250.2884,16877.0
2021-10-21 15:00:00,258.66,258.72,258.29,258.65,32959.0,250.2787,250.3367,249.9207,250.269,32959.0
2021-10-21 15:05:00,258.65,258.81,258.5,258.67,13998.0,250.269,250.4238,250.1239,250.2884,13998.0
2021-10-21 15:10:00,258.7,258.86,258.36,258.48,13712.0,250.3174,250.4722,249.9884,250.1045,13712.0
2021-10-21 15:15:00,258.49,258.93,258.41,258.83,13064.0,250.1142,250.5399,250.0368,250.4432,13064.0
2021-10-21 15:20:00,258.83,258.89,258.46,258.46,10036.0,250.4432,250.5012,250.0852,250.0852,10036.0
2021-10-21 15:25:00,258.46,258.96,258.15,258.55,35354.0,250.0852,250.569,249.7852,250.1722,35354.0
2021-10-21 15:30:00,258.58,258.64,258.09,258.4,21945.0,250.2013,250.2593,249.7272,250.0271,21945.0
2021-10-21 15:35:00,258.38,259.14,258.37,259.12,20940.0,250.0078,250.7431,249.9981,250.7238,20940.0
2021-10-21 15:40:00,259.11,259.33,259.04,259.31,23474.0,250.7141,250.927,250.6464,250.9076,23474.0
2021-10-21 15:45:00,259.31,259.31,258.83,259.04,38862.0,250.9076,250.9076,250.4432,250.6464,38862.0
2021-10-21 15:50:00,259.03,259.56,258.85,259.56,47478.0,250.6367,251.1495,250.4625,251.1495,47478.0
2021-10-21 15:55:00,259.52,260.18,259.24,260.0,105120.0,251.1108,251.7494,250.8399,251.5753,105120.0
2021-10-22 09:30:00,246.52,248.79,243.03,248.33,111402.0,238.5321,240.7285,235.1551,240.2834,111402.0
2021-10-22 09:35:00,248.29,248.39,245.24,245.51,54578.0,240.2447,240.3415,237.2935,237.5548,54578.0
2021-10-22 09:40:00,245.24,247.53,244.82,246.51,64931.0,237.2935,239.5093,236.8871,238.5224,64931.0
2021-10-22 09:45:00,246.17,246.75,244.8,245.79,65604.0,238.1934,238.7546,236.8678,237.8257,65604.0
2021-10-22 09:50:00,245.46,246.34,244.87,245.44,45551.0,237.5064,238.3579,236.9355,237.487,45551.0
2021-10-22 09:55:00,245.66,246.08,244.8,244.81,60022.0,237.6999,238.1063,236.8678,236.8775,60022.0
2021-10-22 10:00:00,244.8,245.85,244.72,245.19,64509.0,236.8678,237.8838,236.7904,237.2452,64509.0
2021-10-22 10:05:00,245.19,257.88,244.99,254.99,177869.0,237.2452,249.524,237.0516,246.7276,177869.0
2021-10-22 10:10:00,255.0,255.48,248.37,248.87,135156.0,246.7373,247.2017,240.3221,240.8059,135156.0
2021-10-22 10:15:00,248.62,250.58,246.01,250.54,30760.0,240.564,242.4605,238.0386,242.4218,30760.0
2021-10-22 10:20:00,250.53,250.53,246.25,246.25,23374.0,242.4121,242.4121,238.2708,238.2708,23374.0
2021-10-22 10:25:00,246.14,248.66,245.49,247.81,39468.0,238.1644,240.6027,237.5354,239.7803,39468.0
2021-10-22 10:30:00,247.47,248.6,246.54,247.38,38579.0,239.4513,240.5447,238.5514,239.3642,38579.0
2021-10-22 10:35:00,247.46,248.06,246.27,246.92,19887.0,239.4416,240.0222,238.2902,238.9191,19887.0
2021-10-22 10:40:00,246.98,250.34,246.58,250.14,40003.0,238.9771,242.2283,238.5901,242.0348,40003.0
2021-10-22 10:45:00,250.14,250.21,248.67,250.05,21600.0,242.0348,242.1025,240.6124,241.9477,21600.0
2021-10-22 10:50:00,250.27,250.65,249.41,250.27,21797.0,242.1605,242.5282,241.3284,242.1605,21797.0
2021-10-22 10:55:00,250.27,250.27,248.75,248.76,21897.0,242.1605,242.1605,240.6898,240.6995,21897.0
2021-10-22 11:00:00,248.75,248.75,247.3,247.3,91304.0,240.6898,240.6898,239.2868,239.2868,91304.0
2021-10-22 11:05:00,247.3,251.8,247.3,250.73,28134.0,239.2868,243.641,239.2868,242.6056,28134.0
2021-10-22 11:10:00,251.45,252.49,251.05,251.5,19224.0,243.3023,244.3086,242.9153,243.3507,19224.0
2021-10-22 11:15:00,251.68,253.33,251.55,253.29,39206.0,243.5249,245.1214,243.3991,245.0827,39206.0
2021-10-22 11:20:00,253.29,253.4,252.33,252.4,22275.0,245.0827,245.1891,244.1538,244.2215,22275.0
2021-10-22 11:25:00,252.08,253.64,252.08,253.37,17193.0,243.9119,245.4213,243.9119,245.1601,17193.0
2021-10-22 11:30:00,252.88,253.08,252.0,252.5,17282.0,244.686,244.8795,243.8345,244.3183,17282.0
2021-10-22 11:35:00,252.37,252.69,252.01,252.15,14469.0,244.1925,244.5021,243.8442,243.9796,14469.0
2021-10-22 11:40:00,252.15,252.64,251.03,251.97,19905.0,243.9796,244.4537,242.8959,243.8055,19905.0
2021-10-22 11:45:00,251.97,252.63,251.81,252.04,4521.0,243.8055,244.4441,243.6506,243.8732,4521.0
2021-10-22 11:50:00,251.79,252.09,251.27,252.06,9655.0,243.6313,243.9216,243.1281,243.8925,9655.0
2021-10-22 11:55:00,252.0,252.93,252.0,252.62,19249.0,243.8345,244.7344,243.8345,244.4344,19249.0
2021-10-22 12:00:00,252.55,253.1,252.36,253.01,11900.0,244.3667,244.8988,244.1828,244.8118,11900.0
2021-10-22 12:05:00,253.01,253.6,252.87,252.99,12202.0,244.8118,245.3826,244.6763,244.7924,12202.0
2021-10-22 12:10:00,253.17,253.48,252.88,253.39,12243.0,244.9666,245.2665,244.686,245.1794,12243.0
2021-10-22 12:15:00,253.38,254.5,253.35,254.25,14350.0,245.1698,246.2535,245.1407,246.0116,14350.0
2021-10-22 12:20:00,254.21,254.45,253.84,254.27,9778.0,245.9729,246.2051,245.6149,246.0309,9778.0
2021-10-22 12:25:00,254.34,255.0,254.3,254.64,13276.0,246.0987,246.7373,246.06,246.3889,13276.0
2021-10-22 12:30:00,254.7,255.68,254.42,255.19,35725.0,246.447,247.3952,246.1761,246.9211,35725.0
2021-10-22 12:35:00,255.2,255.36,254.36,254.5,18253.0,246.9308,247.0856,246.118,246.2535,18253.0
2021-10-22 12:40:00,254.69,255.22,254.62,255.0,5611.0,246.4373,246.9502,246.3696,246.7373,5611.0
2021-10-22 12:45:00,254.99,255.1,254.33,254.63,11208.0,246.7276,246.834,246.089,246.3793,11208.0
2021-10-22 12:50:00,254.81,255.74,254.79,254.97,8833.0,246.5534,247.4533,246.5341,246.7083,8833.0
2021-10-22 12:55:00,255.02,255.38,254.82,255.38,5152.0,246.7566,247.105,246.5631,247.105,5152.0
2021-10-22 13:00:00,255.38,256.0,255.24,255.5,16493.0,247.105,247.7049,246.9695,247.2211,16493.0
2021-10-22 13:05:00,255.51,255.63,254.5,254.77,13246.0,247.2308,247.3469,246.2535,246.5147,13246.0
2021-10-22 13:10:00,254.77,255.07,254.29,255.03,5062.0,246.5147,246.805,246.0503,246.7663,5062.0
2021-10-22 13:15:00,255.17,255.6,255.05,255.59,4824.0,246.9018,247.3178,246.7857,247.3082,4824.0
2021-10-22 13:20:00,255.46,255.88,255.35,255.56,8163.0,247.1824,247.5888,247.0759,247.2791,8163.0
2021-10-22 13:25:00,255.71,255.84,255.45,255.45,7964.0,247.4243,247.5501,247.1727,247.1727,7964.0
2021-10-22 13:30:00,255.5,255.59,255.22,255.59,3228.0,247.2211,247.3082,246.9502,247.3082,3228.0
2021-10-22 13:35:00,255.67,255.68,255.26,255.28,5560.0,247.3856,247.3952,246.9889,247.0082,5560.0
2021-10-22 13:40:00,255.29,255.65,255.29,255.29,6445.0,247.0179,247.3662,247.0179,247.0179,6445.0
2021-10-22 13:45:00,255.34,255.66,255.34,255.55,5931.0,247.0663,247.3759,247.0663,247.2695,5931.0
2021-10-22 13:50:00,255.45,255.5,254.76,254.84,13130.0,247.1727,247.2211,246.5051,246.5825,13130.0
2021-10-22 13:55:00,254.91,254.91,254.05,254.09,11554.0,246.6502,246.6502,245.8181,245.8568,11554.0
2021-10-22 14:00:00,254.14,254.52,253.48,253.69,11472.0,245.9051,246.2728,245.2665,245.4697,11472.0
2021-10-22 14:05:00,253.82,253.87,253.32,253.8,9227.0,245.5955,245.6439,245.1117,245.5762,9227.0
2021-10-22 14:10:00,253.77,254.71,253.75,254.59,17353.0,245.5471,246.4567,245.5278,246.3406,17353.0
2021-10-22 14:15:00,254.58,254.58,254.1,254.1,11443.0,246.3309,246.3309,245.8664,245.8664,11443.0
2021-10-22 14:20:00,254.21,254.47,253.94,254.05,4830.0,245.9729,246.2245,245.7116,245.8181,4830.0
2021-10-22 14:25:00,254.05,254.16,253.9,254.13,5588.0,245.8181,245.9245,245.6729,245.8955,5588.0
2021-10-22 14:30:00,254.13,254.62,254.12,254.43,10097.0,245.8955,246.3696,245.8858,246.1857,10097.0
2021-10-22 14:35:00,254.65,254.75,254.36,254.36,3399.0,246.3986,246.4954,246.118,246.118,3399.0
2021-10-22 14:40:00,254.36,254.58,254.2,254.36,7149.0,246.118,246.3309,245.9632,246.118,7149.0
2021-10-22 14:45:00,254.36,254.47,254.09,254.47,3242.0,246.118,246.2245,245.8568,246.2245,3242.0
2021-10-22 14:50:00,254.38,254.67,254.07,254.58,8597.0,246.1374,246.418,245.8374,246.3309,8597.0
2021-10-22 14:55:00,254.65,254.65,254.31,254.39,7090.0,246.3986,246.3986,246.0696,246.147,7090.0
2021-10-22 15:00:00,254.3,254.51,254.06,254.24,14115.0,246.06,246.2632,245.8277,246.0019,14115.0
2021-10-22 15:05:00,254.24,254.34,253.75,253.75,7008.0,246.0019,246.0987,245.5278,245.5278,7008.0
2021-10-22 15:10:00,253.69,253.78,253.29,253.29,10268.0,245.4697,245.5568,245.0827,245.0827,10268.0
2021-10-22 15:15:00,253.29,253.38,252.89,252.89,22740.0,245.0827,245.1698,244.6956,244.6956,22740.0
2021-10-22 15:20:00,252.9,253.1,252.7,252.71,12934.0,244.7053,244.8988,244.5118,244.5215,12934.0
2021-10-22 15:25:00,252.68,252.73,252.52,252.66,15927.0,244.4925,244.5408,244.3376,244.4731,15927.0
2021-10-22 15:30:00,252.75,253.5,252.72,253.35,14892.0,244.5602,245.2859,244.5312,245.1407,14892.0
2021-10-22 15:35:00,253.41,253.48,253.18,253.4,11247.0,245.1988,245.2665,244.9763,245.1891,11247.0
2021-10-22 15:40:00,253.39,253.39,252.9,253.07,15237.0,245.1794,245.1794,244.7053,244.8698,15237.0
2021-10-22 15:45:00,253.02,253.24,252.68,253.21,24732.0,244.8214,245.0343,244.4925,245.0053,24732.0
2021-10-22 15:50:00,253.24,253.51,253.09,253.46,39149.0,245.0343,245.2956,244.8892,245.2472,39149.0
2021-10-22 15:55:00,253.47,253.47,253.04,253.11,51627.0,245.2569,245.2569,244.8408,244.9085,51627.0
2021-10-25 09:30:00,254.22,254.22,250.78,251.23,25317.0,245.9826,245.9826,242.654,243.0894,25317.0
2021-10-25 09:35:00,251.0,252.25,250.76,251.64,8090.0,242.8669,244.0764,242.6347,243.4862,8090.0
2021-10-25 09:40:00,251.67,252.14,250.85,251.94,7428.0,243.5152,243.97,242.7218,243.7764,7428.0
2021-10-25 09:45:00,251.55,251.55,249.83,249.95,5212.0,243.3991,243.3991,241.7348,241.8509,5212.0
2021-10-25 09:50:00,250.0,250.23,249.26,249.26,10436.0,241.8993,242.1218,241.1833,241.1833,10436.0
2021-10-25 09:55:00,249.26,249.4,247.52,248.12,15950.0,241.1833,241.3187,239.4997,240.0802,15950.0
2021-10-25 10:00:00,247.9,248.04,245.66,245.71,22201.0,239.8673,240.0028,237.6999,237.7483,22201.0
2021-10-25 10:05:00,245.93,246.9,245.58,246.45,24679.0,237.9612,238.8997,237.6225,238.4643,24679.0
2021-10-25 10:10:00,246.44,246.44,245.55,245.55,18942.0,238.4546,238.4546,237.5935,237.5935,18942.0
2021-10-25 10:15:00,245.69,246.27,245.15,246.24,23396.0,237.7289,238.2902,237.2064,238.2611,23396.0
2021-10-25 10:20:00,246.24,246.32,245.7,245.99,11981.0,238.2611,238.3385,237.7386,238.0192,11981.0
2021-10-25 10:25:00,246.12,247.09,246.06,246.23,10699.0,238.145,239.0836,238.087,238.2515,10699.0
2021-10-25 10:30:00,246.23,246.62,246.04,246.4,10442.0,238.2515,238.6288,238.0676,238.4159,10442.0
2021-10-25 10:35:00,246.4,246.84,246.07,246.68,11385.0,238.4159,238.8417,238.0966,238.6869,11385.0
2021-10-25 10:40:00,246.68,246.96,246.5,246.95,7172.0,238.6869,238.9578,238.5127,238.9481,7172.0
2021-10-25 10:45:00,247.14,247.89,247.14,247.17,13822.0,239.132,239.8577,239.132,239.161,13822.0
2021-10-25 10:50:00,247.23,247.48,247.0,247.1,4673.0,239.219,239.4609,238.9965,239.0933,4673.0
2021-10-25 10:55:00,247.07,247.17,246.41,246.41,4781.0,239.0642,239.161,238.4256,238.4256,4781.0
2021-10-25 11:00:00,246.39,247.16,246.38,247.01,17686.0,238.4063,239.1513,238.3966,239.0062,17686.0
2021-10-25 11:05:00,247.02,247.24,246.73,247.1,8821.0,239.0159,239.2287,238.7353,239.0933,8821.0
2021-10-25 11:10:00,247.1,247.17,246.75,247.08,7598.0,239.0933,239.161,238.7546,239.0739,7598.0
2021-10-25 11:15:00,247.21,247.51,247.11,247.46,3976.0,239.1997,239.49,239.1029,239.4416,3976.0
2021-10-25 11:20:00,247.5,247.5,246.89,247.04,11333.0,239.4803,239.4803,238.8901,239.0352,11333.0
2021-10-25 11:25:00,246.93,247.35,246.92,247.28,4204.0,238.9288,239.3352,238.9191,239.2674,4204.0
2021-10-25 11:30:00,247.3,247.3,246.96,247.16,7172.0,239.2868,239.2868,238.9578,239.1513,7172.0
2021-10-25 11:35:00,247.18,247.28,246.84,246.93,17432.0,239.1707,239.2674,238.8417,238.9288,17432.0
2021-10-25 11:40:00,247.02,247.02,246.54,246.7,25989.0,239.0159,239.0159,238.5514,238.7062,25989.0
2021-10-25 11:45:00,246.69,246.92,246.61,246.83,7562.0,238.6965,238.9191,238.6191,238.832,7562.0
2021-10-25 11:50:00,246.76,246.99,246.42,246.42,20837.0,238.7643,238.9868,238.4353,238.4353,20837.0
2021-10-25 11:55:00,246.59,246.62,246.34,246.62,2984.0,238.5998,238.6288,238.3579,238.6288,2984.0
2021-10-25 12:00:00,246.62,246.62,246.28,246.53,4740.0,238.6288,238.6288,238.2998,238.5417,4740.0
2021-10-25 12:05:00,246.53,246.69,246.42,246.61,5712.0,238.5417,238.6965,238.4353,238.6191,5712.0
2021-10-25 12:10:00,246.62,246.68,246.36,246.37,14037.0,238.6288,238.6869,238.3772,238.3869,14037.0
2021-10-25 12:15:00,246.38,246.63,246.35,246.35,4971.0,238.3966,238.6385,238.3676,238.3676,4971.0
2021-10-25 12:20:00,246.34,246.46,246.14,246.45,21295.0,238.3579,238.474,238.1644,238.4643,21295.0
2021-10-25 12:25:00,246.5,246.74,246.32,246.64,5985.0,238.5127,238.7449,238.3385,238.6482,5985.0
2021-10-25 12:30:00,246.63,246.74,246.56,246.63,5629.0,238.6385,238.7449,238.5708,238.6385,5629.0
2021-10-25 12:35:00,246.66,246.66,246.2,246.33,3925.0,238.6675,238.6675,238.2224,238.3482,3925.0
2021-10-25 12:40:00,246.27,246.27,245.79,245.97,8766.0,238.2902,238.2902,237.8257,237.9999,8766.0
2021-10-25 12:45:00,245.97,246.35,245.86,246.28,6900.0,237.9999,238.3676,237.8934,238.2998,6900.0
2021-10-25 12:50:00,246.31,246.31,245.98,246.13,4162.0,238.3289,238.3289,238.0096,238.1547,4162.0
2021-10-25 12:55:00,246.08,246.29,246.08,246.26,4006.0,238.1063,238.3095,238.1063,238.2805,4006.0
2021-10-25 13:00:00,246.19,246.3,246.0,246.09,3488.0,238.2127,238.3192,238.0289,238.116,3488.0
2021-10-25 13:05:00,246.17,246.17,245.84,245.87,6425.0,238.1934,238.1934,237.8741,237.9031,6425.0
2021-10-25 13:10:00,245.88,245.95,245.75,245.92,5263.0,237.9128,237.9805,237.787,237.9515,5263.0
2021-10-25 13:15:00,245.92,246.15,245.85,246.03,6505.0,237.9515,238.174,237.8838,238.0579,6505.0
2021-10-25 13:20:00,246.02,246.29,246.01,246.13,2663.0,238.0483,238.3095,238.0386,238.1547,2663.0
2021-10-25 13:25:00,246.13,246.24,245.98,246.12,10102.0,238.1547,238.2611,238.0096,238.145,10102.0
2021-10-25 13:30:00,246.12,246.61,246.12,246.45,7272.0,238.145,238.6191,238.145,238.4643,7272.0
2021-10-25 13:35:00,246.43,246.45,246.0,246.09,2447.0,238.445,238.4643,238.0289,238.116,2447.0
2021-10-25 13:40:00,246.14,246.26,246.0,246.14,6454.0,238.1644,238.2805,238.0289,238.1644,6454.0
2021-10-25 13:45:00,246.11,246.11,245.8,245.8,6341.0,238.1353,238.1353,237.8354,237.8354,6341.0
2021-10-25 13:50:00,245.8,245.86,245.58,245.75,43571.0,237.8354,237.8934,237.6225,237.787,43571.0
2021-10-25 13:55:00,245.75,246.0,245.24,245.24,18630.0,237.787,238.0289,237.2935,237.2935,18630.0
2021-10-25 14:00:00,245.3,245.36,244.6,244.87,12017.0,237.3516,237.4096,236.6743,236.9355,12017.0
2021-10-25 14:05:00,244.87,244.87,244.42,244.48,8835.0,236.9355,236.9355,236.5001,236.5582,8835.0
2021-10-25 14:10:00,244.56,244.63,243.96,243.96,13381.0,236.6356,236.7033,236.055,236.055,13381.0
2021-10-25 14:15:00,244.04,244.16,243.5,243.68,8897.0,236.1324,236.2485,235.6099,235.7841,8897.0
2021-10-25 14:20:00,243.84,244.15,243.67,243.99,8820.0,235.9389,236.2388,235.7744,236.084,8820.0
2021-10-25 14:25:00,244.17,244.17,243.02,243.02,17437.0,236.2582,236.2582,235.1455,235.1455,17437.0
2021-10-25 14:30:00,243.21,243.92,243.05,243.52,20473.0,235.3293,236.0163,235.1745,235.6293,20473.0
2021-10-25 14:35:00,243.51,243.71,242.95,243.05,9418.0,235.6196,235.8131,235.0777,235.1745,9418.0
2021-10-25 14:40:00,243.03,243.54,242.66,242.81,27398.0,235.1551,235.6486,234.7971,234.9423,27398.0
2021-10-25 14:45:00,242.71,243.18,242.14,243.18,19766.0,234.8455,235.3003,234.294,235.3003,19766.0
2021-10-25 14:50:00,243.24,243.24,242.66,242.8,14600.0,235.3583,235.3583,234.7971,234.9326,14600.0
2021-10-25 14:55:00,242.79,242.85,241.75,241.75,20707.0,234.9229,234.981,233.9166,233.9166,20707.0
2021-10-25 15:00:00,242.0,242.18,241.62,241.66,13927.0,234.1585,234.3327,233.7908,233.8295,13927.0
2021-10-25 15:05:00,241.69,242.02,241.21,241.54,21991.0,233.8586,234.1779,233.3941,233.7134,21991.0
2021-10-25 15:10:00,241.54,241.54,240.84,241.06,26999.0,233.7134,233.7134,233.0361,233.249,26999.0
2021-10-25 15:15:00,241.1,241.82,241.1,241.76,17046.0,233.2877,233.9843,233.2877,233.9263,17046.0
2021-10-25 15:20:00,241.76,242.23,241.67,241.91,17135.0,233.9263,234.3811,233.8392,234.0714,17135.0
2021-10-25 15:25:00,241.92,241.92,241.32,241.44,21533.0,234.0811,234.0811,233.5005,233.6167,21533.0
2021-10-25 15:30:00,241.42,241.74,241.22,241.56,30234.0,233.5973,233.9069,233.4038,233.7328,30234.0
2021-10-25 15:35:00,241.56,241.77,241.25,241.63,32525.0,233.7328,233.936,233.4328,233.8005,32525.0
2021-10-25 15:40:00,241.61,242.15,241.45,241.83,35504.0,233.7812,234.3037,233.6263,233.994,35504.0
2021-10-25 15:45:00,241.83,241.91,241.55,241.8,30091.0,233.994,234.0714,233.7231,233.965,30091.0
2021-10-25 15:50:00,241.74,241.89,241.29,241.44,53316.0,233.9069,234.0521,233.4715,233.6167,53316.0
2021-10-25 15:55:00,241.47,242.24,241.46,241.86,148284.0,233.6457,234.3907,233.636,234.0231,148284.0
2021-10-26 09:30:00,240.86,241.41,239.1,239.22,54549.0,233.0555,233.5876,231.3525,231.4686,54549.0
2021-10-26 09:35:00,239.33,240.1,238.46,238.51,18089.0,231.575,232.3201,230.7332,230.7816,18089.0
2021-10-26 09:40:00,238.48,240.32,238.48,240.31,54910.0,230.7526,232.533,230.7526,232.5233,54910.0
2021-10-26 09:45:00,240.11,240.26,239.56,239.9,25199.0,232.3298,232.4749,231.7976,232.1266,25199.0
2021-10-26 09:50:00,239.88,240.02,239.5,240.01,21722.0,232.1072,232.2427,231.7395,232.233,21722.0
2021-10-26 09:55:00,239.95,240.37,239.5,239.5,54382.0,232.1749,232.5813,231.7395,231.7395,54382.0
2021-10-26 10:00:00,239.38,240.19,238.96,240.02,16810.0,231.6234,232.4072,231.217,232.2427,16810.0
2021-10-26 10:05:00,240.02,240.03,239.05,239.23,18523.0,232.2427,232.2523,231.3041,231.4783,18523.0
2021-10-26 10:10:00,239.23,239.42,238.91,239.06,44224.0,231.4783,231.6621,231.1686,231.3138,44224.0
2021-10-26 10:15:00,239.08,239.17,238.67,238.7,28196.0,231.3331,231.4202,230.9364,230.9654,28196.0
2021-10-26 10:20:00,238.88,239.43,238.75,239.43,15013.0,231.1396,231.6718,231.0138,231.6718,15013.0
2021-10-26 10:25:00,239.41,239.55,239.25,239.55,8459.0,231.6524,231.7879,231.4976,231.7879,8459.0
2021-10-26 10:30:00,239.6,239.73,239.26,239.27,9045.0,231.8363,231.9621,231.5073,231.517,9045.0
2021-10-26 10:35:00,239.12,239.23,238.36,238.37,41756.0,231.3718,231.4783,230.6365,230.6461,41756.0
2021-10-26 10:40:00,238.35,238.58,237.61,238.47,39796.0,230.6268,230.8493,229.9108,230.7429,39796.0
2021-10-26 10:45:00,238.51,238.91,238.32,238.6,27808.0,230.7816,231.1686,230.5978,230.8687,27808.0
2021-10-26 10:50:00,238.6,239.04,238.6,239.0,19773.0,230.8687,231.2944,230.8687,231.2557,19773.0
2021-10-26 10:55:00,239.08,239.71,238.84,239.7,12238.0,231.3331,231.9427,231.1009,231.933,12238.0
2021-10-26 11:00:00,239.77,240.69,239.55,240.61,43351.0,232.0008,232.891,231.7879,232.8136,43351.0
2021-10-26 11:05:00,240.51,240.51,239.87,239.93,21505.0,232.7168,232.7168,232.0975,232.1556,21505.0
2021-10-26 11:10:00,240.0,240.13,239.7,239.78,13292.0,232.2233,232.3491,231.933,232.0104,13292.0
2021-10-26 11:15:00,239.85,240.01,239.09,239.28,10438.0,232.0782,232.233,231.3428,231.5267,10438.0
2021-10-26 11:20:00,239.43,239.67,239.23,239.23,10948.0,231.6718,231.904,231.4783,231.4783,10948.0
2021-10-26 11:25:00,239.23,239.28,238.93,239.26,15027.0,231.4783,231.5267,231.188,231.5073,15027.0
2021-10-26 11:30:00,239.31,239.64,239.09,239.18,10841.0,231.5557,231.875,231.3428,231.4299,10841.0
2021-10-26 11:35:00,239.24,239.41,239.02,239.09,3008.0,231.4879,231.6524,231.2751,231.3428,3008.0
2021-10-26 11:40:00,239.1,239.37,239.0,239.31,5651.0,231.3525,231.6137,231.2557,231.5557,5651.0
2021-10-26 11:45:00,239.32,239.32,238.98,239.25,8361.0,231.5654,231.5654,231.2364,231.4976,8361.0
2021-10-26 11:50:00,239.21,239.21,238.99,239.17,6571.0,231.4589,231.4589,231.246,231.4202,6571.0
2021-10-26 11:55:00,239.09,239.09,238.51,238.77,48390.0,231.3428,231.3428,230.7816,231.0332,48390.0
2021-10-26 12:00:00,238.78,238.78,238.5,238.6,19200.0,231.0429,231.0429,230.7719,230.8687,19200.0
2021-10-26 12:05:00,238.54,238.6,237.36,237.5,38875.0,230.8106,230.8687,229.6689,229.8043,38875.0
2021-10-26 12:10:00,237.49,237.73,237.41,237.73,9683.0,229.7947,230.0269,229.7172,230.0269,9683.0
2021-10-26 12:15:00,237.8,238.02,237.61,237.71,9686.0,230.0946,230.3075,229.9108,230.0075,9686.0
2021-10-26 12:20:00,237.64,237.81,237.53,237.75,15596.0,229.9398,230.1043,229.8334,230.0462,15596.0
2021-10-26 12:25:00,237.72,237.95,237.63,237.95,6727.0,230.0172,230.2397,229.9301,230.2397,6727.0
2021-10-26 12:30:00,237.92,238.13,237.83,238.01,9365.0,230.2107,230.4139,230.1236,230.2978,9365.0
2021-10-26 12:35:00,238.01,238.01,237.56,237.78,12467.0,230.2978,230.2978,229.8624,230.0753,12467.0
2021-10-26 12:40:00,237.95,239.2,237.95,239.0,7667.0,230.2397,231.4492,230.2397,231.2557,7667.0
2021-10-26 12:45:00,238.97,239.08,238.54,238.65,29218.0,231.2267,231.3331,230.8106,230.9171,29218.0
2021-10-26 12:50:00,238.68,239.03,238.68,239.02,3911.0,230.9461,231.2848,230.9461,231.2751,3911.0
2021-10-26 12:55:00,239.02,239.2,238.81,239.12,7594.0,231.2751,231.4492,231.0719,231.3718,7594.0
2021-10-26 13:00:00,239.07,239.11,238.96,239.08,3450.0,231.3235,231.3622,231.217,231.3331,3450.0
2021-10-26 13:05:00,239.05,239.26,239.03,239.18,3280.0,231.3041,231.5073,231.2848,231.4299,3280.0
2021-10-26 13:10:00,239.02,239.33,238.95,239.33,900.0,231.2751,231.575,231.2073,231.575,900.0
2021-10-26 13:15:00,239.5,239.64,239.49,239.55,3970.0,231.7395,231.875,231.7298,231.7879,3970.0
2021-10-26 13:20:00,239.55,239.93,239.51,239.93,2600.0,231.7879,232.1556,231.7492,232.1556,2600.0
2021-10-26 13:25:00,239.85,239.97,239.48,239.82,7830.0,232.0782,232.1943,231.7202,232.0492,7830.0
2021-10-26 13:30:00,239.83,239.98,239.78,239.79,5297.0,232.0588,232.204,232.0104,232.0201,5297.0
2021-10-26 13:35:00,239.84,240.14,239.64,239.94,9626.0,232.0685,232.3588,231.875,232.1653,9626.0
2021-10-26 13:40:00,239.94,239.94,239.75,239.82,8795.0,232.1653,232.1653,231.9814,232.0492,8795.0
2021-10-26 13:45:00,240.16,240.24,239.9,239.96,3397.0,232.3781,232.4555,232.1266,232.1846,3397.0
2021-10-26 13:50:00,239.99,240.06,239.74,239.93,8086.0,232.2136,232.2814,231.9717,232.1556,8086.0
2021-10-26 13:55:00,239.86,240.3,239.86,240.18,2703.0,232.0879,232.5136,232.0879,232.3975,2703.0
2021-10-26 14:00:00,240.26,240.3,239.84,239.95,4633.0,232.4749,232.5136,232.0685,232.1749,4633.0
2021-10-26 14:05:00,239.94,239.94,239.8,239.88,2279.0,232.1653,232.1653,232.0298,232.1072,2279.0
2021-10-26 14:10:00,239.87,240.1,239.77,240.1,2882.0,232.0975,232.3201,232.0008,232.3201,2882.0
2021-10-26 14:15:00,240.04,240.42,240.04,240.36,8430.0,232.262,232.6297,232.262,232.5717,8430.0
2021-10-26 14:20:00,240.35,240.5,240.32,240.49,6496.0,232.562,232.7071,232.533,232.6974,6496.0
2021-10-26 14:25:00,240.49,240.49,240.2,240.27,16631.0,232.6974,232.6974,232.4168,232.4846,16631.0
2021-10-26 14:30:00,240.3,240.58,240.26,240.26,17008.0,232.5136,232.7845,232.4749,232.4749,17008.0
2021-10-26 14:35:00,240.26,240.43,240.03,240.25,21101.0,232.4749,232.6394,232.2523,232.4652,21101.0
2021-10-26 14:40:00,240.29,240.5,240.07,240.5,11145.0,232.5039,232.7071,232.2911,232.7071,11145.0
2021-10-26 14:45:00,240.63,240.63,240.48,240.54,2300.0,232.8329,232.8329,232.6878,232.7458,2300.0
2021-10-26 14:50:00,240.46,240.59,240.39,240.44,4350.0,232.6684,232.7942,232.6007,232.6491,4350.0
2021-10-26 14:55:00,240.47,241.19,240.47,241.18,14520.0,232.6781,233.3748,232.6781,233.3651,14520.0
2021-10-26 15:00:00,241.18,241.25,240.9,241.0,8745.0,233.3651,233.4328,233.0942,233.1909,8745.0
2021-10-26 15:05:00,241.04,241.66,241.02,241.66,6083.0,233.2296,233.8295,233.2103,233.8295,6083.0
2021-10-26 15:10:00,241.73,241.73,241.32,241.39,5652.0,233.8973,233.8973,233.5005,233.5683,5652.0
2021-10-26 15:15:00,241.39,241.45,241.23,241.25,5339.0,233.5683,233.6263,233.4135,233.4328,5339.0
2021-10-26 15:20:00,241.35,241.67,241.35,241.49,9173.0,233.5296,233.8392,233.5296,233.665,9173.0
2021-10-26 15:25:00,241.62,241.84,241.58,241.69,9787.0,233.7908,234.0037,233.7521,233.8586,9787.0
2021-10-26 15:30:00,241.73,241.89,241.62,241.84,9637.0,233.8973,234.0521,233.7908,234.0037,9637.0
2021-10-26 15:35:00,241.91,242.09,241.72,241.75,16595.0,234.0714,234.2456,233.8876,233.9166,16595.0
2021-10-26 15:40:00,241.85,242.16,241.74,242.07,12402.0,234.0134,234.3133,233.9069,234.2262,12402.0
2021-10-26 15:45:00,242.13,242.18,241.76,241.77,25008.0,234.2843,234.3327,233.9263,233.936,25008.0
2021-10-26 15:50:00,241.77,241.93,241.43,241.59,29160.0,233.936,234.0908,233.607,233.7618,29160.0
2021-10-26 15:55:00,241.62,241.7,241.33,241.44,82649.0,233.7908,233.8682,233.5102,233.6167,82649.0
2021-10-27 09:30:00,240.81,242.12,240.81,242.12,18368.0,233.0071,234.2746,233.0071,234.2746,18368.0
2021-10-27 09:35:00,242.13,242.93,242.0,242.93,11805.0,234.2843,235.0584,234.1585,235.0584,11805.0
2021-10-27 09:40:00,242.98,243.72,242.58,242.58,11989.0,235.1068,235.8228,234.7197,234.7197,11989.0
2021-10-27 09:45:00,242.42,244.72,242.37,244.63,15817.0,234.5649,236.7904,234.5165,236.7033,15817.0
2021-10-27 09:50:00,244.66,245.04,243.9,244.88,16229.0,236.7323,237.1,235.997,236.9452,16229.0
2021-10-27 09:55:00,244.99,245.49,244.45,245.32,14352.0,237.0516,237.5354,236.5291,237.3709,14352.0
2021-10-27 10:00:00,245.36,245.81,245.19,245.44,12935.0,237.4096,237.8451,237.2452,237.487,12935.0
2021-10-27 10:05:00,245.44,245.94,245.28,245.32,14738.0,237.487,237.9708,237.3322,237.3709,14738.0
2021-10-27 10:10:00,245.42,246.16,245.4,246.07,23751.0,237.4677,238.1837,237.4483,238.0966,23751.0
2021-10-27 10:15:00,246.09,246.09,245.07,245.07,38968.0,238.116,238.116,237.129,237.129,38968.0
2021-10-27 10:20:00,245.05,245.85,245.03,245.73,9618.0,237.1097,237.8838,237.0903,237.7677,9618.0
2021-10-27 10:25:00,245.73,245.73,244.47,244.76,38738.0,237.7677,237.7677,236.5485,236.8291,38738.0
2021-10-27 10:30:00,244.82,245.18,244.49,244.7,23840.0,236.8871,237.2355,236.5678,236.771,23840.0
2021-10-27 10:35:00,244.63,245.07,244.56,245.06,16971.0,236.7033,237.129,236.6356,237.1194,16971.0
2021-10-27 10:40:00,245.06,245.35,244.77,245.03,26579.0,237.1194,237.4,236.8388,237.0903,26579.0
2021-10-27 10:45:00,245.09,245.2,244.58,245.09,11372.0,237.1484,237.2548,236.6549,237.1484,11372.0
2021-10-27 10:50:00,245.13,245.63,244.95,245.63,7300.0,237.1871,237.6709,237.0129,237.6709,7300.0
2021-10-27 10:55:00,245.63,245.72,244.93,245.7,8273.0,237.6709,237.758,236.9936,237.7386,8273.0
2021-10-27 11:00:00,245.7,245.9,245.59,245.9,8272.0,237.7386,237.9321,237.6322,237.9321,8272.0
2021-10-27 11:05:00,245.93,245.93,245.46,245.63,10867.0,237.9612,237.9612,237.5064,237.6709,10867.0
2021-10-27 11:10:00,245.65,245.92,245.65,245.83,5195.0,237.6902,237.9515,237.6902,237.8644,5195.0
2021-10-27 11:15:00,245.82,245.91,245.61,245.7,6455.0,237.8547,237.9418,237.6515,237.7386,6455.0
2021-10-27 11:20:00,245.65,246.0,245.6,245.71,9883.0,237.6902,238.0289,237.6419,237.7483,9883.0
2021-10-27 11:25:00,245.71,245.98,245.57,245.9,8977.0,237.7483,238.0096,237.6128,237.9321,8977.0
2021-10-27 11:30:00,245.83,245.95,245.68,245.9,6412.0,237.8644,237.9805,237.7193,237.9321,6412.0
2021-10-27 11:35:00,245.95,245.95,245.62,245.75,7849.0,237.9805,237.9805,237.6612,237.787,7849.0
2021-10-27 11:40:00,245.79,245.81,245.44,245.74,5638.0,237.8257,237.8451,237.487,237.7773,5638.0
2021-10-27 11:45:00,245.74,245.85,245.53,245.64,5783.0,237.7773,237.8838,237.5741,237.6806,5783.0
2021-10-27 11:50:00,245.6,245.66,244.58,244.62,22496.0,237.6419,237.6999,236.6549,236.6936,22496.0
2021-10-27 11:55:00,244.65,244.7,244.41,244.58,9646.0,236.7226,236.771,236.4904,236.6549,9646.0
2021-10-27 12:00:00,244.59,244.85,244.51,244.85,7191.0,236.6646,236.9162,236.5872,236.9162,7191.0
2021-10-27 12:05:00,244.81,244.92,244.68,244.74,7614.0,236.8775,236.9839,236.7517,236.8097,7614.0
2021-10-27 12:10:00,244.82,244.9,244.76,244.88,6009.0,236.8871,236.9645,236.8291,236.9452,6009.0
2021-10-27 12:15:00,244.88,245.76,244.88,245.73,8335.0,236.9452,237.7967,236.9452,237.7677,8335.0
2021-10-27 12:20:00,245.73,245.79,245.6,245.6,12538.0,237.7677,237.8257,237.6419,237.6419,12538.0
2021-10-27 12:25:00,245.54,245.81,245.52,245.59,11265.0,237.5838,237.8451,237.5645,237.6322,11265.0
2021-10-27 12:30:00,245.52,245.62,245.33,245.62,10586.0,237.5645,237.6612,237.3806,237.6612,10586.0
2021-10-27 12:35:00,245.62,245.62,245.28,245.35,8161.0,237.6612,237.6612,237.3322,237.4,8161.0
2021-10-27 12:40:00,245.31,245.48,245.19,245.39,7967.0,237.3613,237.5258,237.2452,237.4387,7967.0
2021-10-27 12:45:00,245.38,245.92,245.34,245.74,6821.0,237.429,237.9515,237.3903,237.7773,6821.0
2021-10-27 12:50:00,245.74,245.91,245.68,245.85,5510.0,237.7773,237.9418,237.7193,237.8838,5510.0
2021-10-27 12:55:00,245.81,245.81,245.55,245.65,6472.0,237.8451,237.8451,237.5935,237.6902,6472.0
2021-10-27 13:00:00,245.62,245.73,245.55,245.6,3747.0,237.6612,237.7677,237.5935,237.6419,3747.0
2021-10-27 13:05:00,245.66,245.81,245.65,245.81,5233.0,237.6999,237.8451,237.6902,237.8451,5233.0
2021-10-27 13:10:00,245.87,245.97,245.83,245.97,6481.0,237.9031,237.9999,237.8644,237.9999,6481.0
2021-10-27 13:15:00,245.94,245.97,245.68,245.74,9281.0,237.9708,237.9999,237.7193,237.7773,9281.0
2021-10-27 13:20:00,245.85,246.0,245.8,245.87,11672.0,237.8838,238.0289,237.8354,237.9031,11672.0
2021-10-27 13:25:00,245.81,246.16,245.77,246.06,8462.0,237.8451,238.1837,237.8064,238.087,8462.0
2021-10-27 13:30:00,246.03,246.51,245.93,245.99,10562.0,238.0579,238.5224,237.9612,238.0192,10562.0
2021-10-27 13:35:00,246.03,246.38,246.02,246.36,5484.0,238.0579,238.3966,238.0483,238.3772,5484.0
2021-10-27 13:40:00,246.4,246.44,246.3,246.42,4058.0,238.4159,238.4546,238.3192,238.4353,4058.0
2021-10-27 13:45:00,246.46,246.78,246.45,246.67,5976.0,238.474,238.7836,238.4643,238.6772,5976.0
2021-10-27 13:50:00,246.7,246.85,246.48,246.57,8685.0,238.7062,238.8514,238.4934,238.5804,8685.0
2021-10-27 13:55:00,246.61,246.64,246.17,246.18,8503.0,238.6191,238.6482,238.1934,238.2031,8503.0
2021-10-27 14:00:00,246.16,246.27,246.01,246.27,7501.0,238.1837,238.2902,238.0386,238.2902,7501.0
2021-10-27 14:05:00,246.3,246.49,246.14,246.43,7570.0,238.3192,238.503,238.1644,238.445,7570.0
2021-10-27 14:10:00,246.43,246.82,246.38,246.67,16934.0,238.445,238.8223,238.3966,238.6772,16934.0
2021-10-27 14:15:00,246.71,246.85,246.6,246.75,10769.0,238.7159,238.8514,238.6095,238.7546,10769.0
2021-10-27 14:20:00,246.79,246.81,246.37,246.63,28258.0,238.7933,238.8127,238.3869,238.6385,28258.0
2021-10-27 14:25:00,246.57,246.7,246.5,246.52,6769.0,238.5804,238.7062,238.5127,238.5321,6769.0
2021-10-27 14:30:00,246.59,246.83,246.41,246.82,10628.0,238.5998,238.832,238.4256,238.8223,10628.0
2021-10-27 14:35:00,246.82,246.84,246.65,246.65,6852.0,238.8223,238.8417,238.6578,238.6578,6852.0
2021-10-27 14:40:00,246.68,246.75,246.52,246.6,8641.0,238.6869,238.7546,238.5321,238.6095,8641.0
2021-10-27 14:45:00,246.61,246.73,246.56,246.69,8474.0,238.6191,238.7353,238.5708,238.6965,8474.0
2021-10-27 14:50:00,246.7,246.85,246.57,246.73,8605.0,238.7062,238.8514,238.5804,238.7353,8605.0
2021-10-27 14:55:00,246.71,246.71,246.41,246.41,10184.0,238.7159,238.7159,238.4256,238.4256,10184.0
2021-10-27 15:00:00,246.41,246.74,246.31,246.61,11287.0,238.4256,238.7449,238.3289,238.6191,11287.0
2021-10-27 15:05:00,246.61,246.76,246.55,246.57,7830.0,238.6191,238.7643,238.5611,238.5804,7830.0
2021-10-27 15:10:00,246.56,246.59,246.39,246.39,10918.0,238.5708,238.5998,238.4063,238.4063,10918.0
2021-10-27 15:15:00,246.4,246.44,245.71,245.71,10974.0,238.4159,238.4546,237.7483,237.7483,10974.0
2021-10-27 15:20:00,245.71,246.29,245.69,246.29,11498.0,237.7483,238.3095,237.7289,238.3095,11498.0
2021-10-27 15:25:00,246.29,246.72,246.21,246.72,18367.0,238.3095,238.7256,238.2321,238.7256,18367.0
2021-10-27 15:30:00,246.75,246.75,246.14,246.14,26480.0,238.7546,238.7546,238.1644,238.1644,26480.0
2021-10-27 15:35:00,246.09,246.54,245.92,246.49,18003.0,238.116,238.5514,237.9515,238.503,18003.0
2021-10-27 15:40:00,246.49,246.64,246.16,246.32,13320.0,238.503,238.6482,238.1837,238.3385,13320.0
2021-10-27 15:45:00,246.27,246.3,245.83,245.86,18788.0,238.2902,238.3192,237.8644,237.8934,18788.0
2021-10-27 15:50:00,245.82,245.97,245.65,245.84,35100.0,237.8547,237.9999,237.6902,237.8741,35100.0
2021-10-27 15:55:00,245.83,245.97,245.36,245.4,92009.0,237.8644,237.9999,237.4096,237.4483,92009.0
2021-10-28 09:30:00,247.2,247.69,246.36,247.56,48005.0,239.19,239.6641,238.3772,239.5384,48005.0
2021-10-28 09:35:00,247.86,249.56,247.77,249.55,23848.0,239.8286,241.4736,239.7416,241.4639,23848.0
2021-10-28 09:40:00,249.56,250.46,249.43,250.33,21276.0,241.4736,242.3444,241.3478,242.2186,21276.0
2021-10-28 09:45:00,250.59,252.47,250.53,251.93,28848.0,242.4702,244.2893,242.4121,243.7668,28848.0
2021-10-28 09:50:00,251.95,253.02,251.95,252.64,43892.0,243.7861,244.8214,243.7861,244.4537,43892.0
2021-10-28 09:55:00,252.42,252.58,252.09,252.38,36017.0,244.2409,244.3957,243.9216,244.2022,36017.0
2021-10-28 10:00:00,252.36,252.51,250.98,251.09,13556.0,244.1828,244.328,242.8475,242.954,13556.0
2021-10-28 10:05:00,250.96,251.64,250.64,251.64,12283.0,242.8282,243.4862,242.5186,243.4862,12283.0
2021-10-28 10:10:00,251.82,251.95,251.29,251.5,18585.0,243.6603,243.7861,243.1475,243.3507,18585.0
2021-10-28 10:15:00,251.7,251.74,250.21,250.56,11553.0,243.5442,243.5829,242.1025,242.4411,11553.0
2021-10-28 10:20:00,250.69,251.5,250.69,251.15,7107.0,242.5669,243.3507,242.5669,243.012,7107.0
2021-10-28 10:25:00,251.02,251.03,250.36,250.75,3879.0,242.8862,242.8959,242.2476,242.625,3879.0
2021-10-28 10:30:00,250.79,250.95,250.68,250.84,7706.0,242.6637,242.8185,242.5573,242.7121,7706.0
2021-10-28 10:35:00,250.86,251.15,250.34,250.69,14172.0,242.7314,243.012,242.2283,242.5669,14172.0
2021-10-28 10:40:00,250.75,250.75,249.93,250.34,8808.0,242.625,242.625,241.8316,242.2283,8808.0
2021-10-28 10:45:00,250.56,250.95,250.29,250.78,5679.0,242.4411,242.8185,242.1799,242.654,5679.0
2021-10-28 10:50:00,250.88,250.98,250.61,250.98,4394.0,242.7508,242.8475,242.4895,242.8475,4394.0
2021-10-28 10:55:00,251.09,251.16,250.91,251.14,7802.0,242.954,243.0217,242.7798,243.0024,7802.0
2021-10-28 11:00:00,251.27,251.48,250.96,251.2,5538.0,243.1281,243.3313,242.8282,243.0604,5538.0
2021-10-28 11:05:00,251.23,251.87,251.17,251.83,7360.0,243.0894,243.7087,243.0314,243.67,7360.0
2021-10-28 11:10:00,251.8,251.88,251.64,251.79,5560.0,243.641,243.7184,243.4862,243.6313,5560.0
2021-10-28 11:15:00,251.76,251.84,251.07,251.34,6766.0,243.6023,243.6797,242.9346,243.1959,6766.0
2021-10-28 11:20:00,251.54,251.54,251.22,251.36,5357.0,243.3894,243.3894,243.0798,243.2152,5357.0
2021-10-28 11:25:00,251.38,251.43,251.16,251.43,4132.0,243.2346,243.283,243.0217,243.283,4132.0
2021-10-28 11:30:00,251.43,251.52,251.29,251.52,3461.0,243.283,243.37,243.1475,243.37,3461.0
2021-10-28 11:35:00,251.53,251.53,251.27,251.39,4521.0,243.3797,243.3797,243.1281,243.2443,4521.0
2021-10-28 11:40:00,251.39,251.5,251.11,251.5,5472.0,243.2443,243.3507,242.9733,243.3507,5472.0
2021-10-28 11:45:00,251.56,251.56,251.17,251.17,5037.0,243.4087,243.4087,243.0314,243.0314,5037.0
2021-10-28 11:50:00,251.1,251.1,250.89,250.93,5272.0,242.9636,242.9636,242.7605,242.7992,5272.0
2021-10-28 11:55:00,250.9,250.94,250.66,250.7,3358.0,242.7701,242.8088,242.5379,242.5766,3358.0
2021-10-28 12:00:00,250.7,251.2,250.7,251.15,6206.0,242.5766,243.0604,242.5766,243.012,6206.0
2021-10-28 12:05:00,251.15,251.21,250.99,251.17,4484.0,243.012,243.0701,242.8572,243.0314,4484.0
2021-10-28 12:10:00,251.12,251.25,251.11,251.18,3350.0,242.983,243.1088,242.9733,243.0411,3350.0
2021-10-28 12:15:00,251.25,251.54,251.17,251.17,5233.0,243.1088,243.3894,243.0314,243.0314,5233.0
2021-10-28 12:20:00,251.17,251.38,251.05,251.35,5853.0,243.0314,243.2346,242.9153,243.2055,5853.0
2021-10-28 12:25:00,251.35,251.37,251.08,251.18,5279.0,243.2055,243.2249,242.9443,243.0411,5279.0
2021-10-28 12:30:00,251.18,251.18,250.74,250.78,7244.0,243.0411,243.0411,242.6153,242.654,7244.0
2021-10-28 12:35:00,250.72,250.78,250.41,250.41,4601.0,242.596,242.654,242.296,242.296,4601.0
2021-10-28 12:40:00,250.41,250.41,250.09,250.15,5596.0,242.296,242.296,241.9864,242.0444,5596.0
2021-10-28 12:45:00,250.1,250.6,250.09,250.59,5635.0,241.9961,242.4799,241.9864,242.4702,5635.0
2021-10-28 12:50:00,250.67,250.74,250.27,250.43,5033.0,242.5476,242.6153,242.1605,242.3154,5033.0
2021-10-28 12:55:00,250.43,250.43,249.6,249.64,3056.0,242.3154,242.3154,241.5123,241.551,3056.0
2021-10-28 13:00:00,249.77,250.18,249.71,250.14,5117.0,241.6767,242.0735,241.6187,242.0348,5117.0
2021-10-28 13:05:00,250.25,250.38,250.13,250.13,3734.0,242.1412,242.267,242.0251,242.0251,3734.0
2021-10-28 13:10:00,250.14,250.23,250.02,250.17,4461.0,242.0348,242.1218,241.9186,242.0638,4461.0
2021-10-28 13:15:00,250.17,250.19,249.87,249.87,5165.0,242.0638,242.0831,241.7735,241.7735,5165.0
2021-10-28 13:20:00,249.88,250.09,249.86,250.08,7152.0,241.7832,241.9864,241.7638,241.9767,7152.0
2021-10-28 13:25:00,250.09,250.31,250.05,250.26,5904.0,241.9864,242.1992,241.9477,242.1509,5904.0
2021-10-28 13:30:00,250.25,250.28,250.12,250.23,5285.0,242.1412,242.1702,242.0154,242.1218,5285.0
2021-10-28 13:35:00,250.32,250.62,250.24,250.62,5100.0,242.2089,242.4992,242.1315,242.4992,5100.0
2021-10-28 13:40:00,250.69,250.69,250.21,250.35,5395.0,242.5669,242.5669,242.1025,242.238,5395.0
2021-10-28 13:45:00,250.38,250.76,250.37,250.75,5267.0,242.267,242.6347,242.2573,242.625,5267.0
2021-10-28 13:50:00,250.69,250.69,250.12,250.12,5134.0,242.5669,242.5669,242.0154,242.0154,5134.0
2021-10-28 13:55:00,250.0,250.14,249.94,249.97,5729.0,241.8993,242.0348,241.8412,241.8703,5729.0
2021-10-28 14:00:00,250.03,250.67,250.03,250.42,8881.0,241.9283,242.5476,241.9283,242.3057,8881.0
2021-10-28 14:05:00,250.35,250.49,250.24,250.26,3091.0,242.238,242.3734,242.1315,242.1509,3091.0
2021-10-28 14:10:00,250.25,250.48,250.12,250.46,5364.0,242.1412,242.3637,242.0154,242.3444,5364.0
2021-10-28 14:15:00,250.51,250.51,250.28,250.29,3716.0,242.3928,242.3928,242.1702,242.1799,3716.0
2021-10-28 14:20:00,250.33,250.5,250.33,250.5,5925.0,242.2186,242.3831,242.2186,242.3831,5925.0
2021-10-28 14:25:00,250.53,250.68,250.46,250.66,4768.0,242.4121,242.5573,242.3444,242.5379,4768.0
2021-10-28 14:30:00,250.66,250.68,250.51,250.6,4356.0,242.5379,242.5573,242.3928,242.4799,4356.0
2021-10-28 14:35:00,250.63,250.68,250.51,250.68,4500.0,242.5089,242.5573,242.3928,242.5573,4500.0
2021-10-28 14:40:00,250.69,250.86,250.68,250.8,5735.0,242.5669,242.7314,242.5573,242.6734,5735.0
2021-10-28 14:45:00,250.73,250.78,250.43,250.47,3826.0,242.6056,242.654,242.3154,242.3541,3826.0
2021-10-28 14:50:00,250.47,250.57,250.43,250.48,6412.0,242.3541,242.4508,242.3154,242.3637,6412.0
2021-10-28 14:55:00,250.47,250.5,250.13,250.19,6167.0,242.3541,242.3831,242.0251,242.0831,6167.0
2021-10-28 15:00:00,250.13,250.22,249.95,249.97,6124.0,242.0251,242.1122,241.8509,241.8703,6124.0
2021-10-28 15:05:00,249.9,250.24,249.85,250.21,12590.0,241.8025,242.1315,241.7542,242.1025,12590.0
2021-10-28 15:10:00,250.2,250.23,250.0,250.04,8342.0,242.0928,242.1218,241.8993,241.938,8342.0
2021-10-28 15:15:00,250.04,250.27,249.91,250.22,6120.0,241.938,242.1605,241.8122,242.1122,6120.0
2021-10-28 15:20:00,250.25,250.25,250.1,250.12,5451.0,242.1412,242.1412,241.9961,242.0154,5451.0
2021-10-28 15:25:00,250.12,250.12,249.94,250.07,8725.0,242.0154,242.0154,241.8412,241.967,8725.0
2021-10-28 15:30:00,250.08,250.21,249.94,250.08,5875.0,241.9767,242.1025,241.8412,241.9767,5875.0
2021-10-28 15:35:00,250.09,250.18,249.97,250.18,18878.0,241.9864,242.0735,241.8703,242.0735,18878.0
2021-10-28 15:40:00,250.21,250.21,249.95,250.0,51713.0,242.1025,242.1025,241.8509,241.8993,51713.0
2021-10-28 15:45:00,250.0,250.09,249.73,250.05,15726.0,241.8993,241.9864,241.638,241.9477,15726.0
2021-10-28 15:50:00,250.12,250.52,250.12,250.3,14625.0,242.0154,242.4024,242.0154,242.1896,14625.0
2021-10-28 15:55:00,250.27,250.85,250.19,250.75,56396.0,242.1605,242.7218,242.0831,242.625,56396.0
2021-10-29 09:30:00,250.37,250.37,248.37,248.98,23780.0,242.2573,242.2573,240.3221,240.9123,23780.0
2021-10-29 09:35:00,249.92,250.65,249.79,250.56,6269.0,241.8219,242.5282,241.6961,242.4411,6269.0
2021-10-29 09:40:00,250.59,251.75,250.58,250.93,5661.0,242.4702,243.5926,242.4605,242.7992,5661.0
2021-10-29 09:45:00,251.18,251.25,249.96,250.72,12709.0,243.0411,243.1088,241.8606,242.596,12709.0
2021-10-29 09:50:00,250.72,252.12,250.32,252.12,9899.0,242.596,243.9506,242.2089,243.9506,9899.0
2021-10-29 09:55:00,252.13,252.13,250.62,250.72,4700.0,243.9603,243.9603,242.4992,242.596,4700.0
2021-10-29 10:00:00,250.74,251.17,250.72,251.14,4924.0,242.6153,243.0314,242.596,243.0024,4924.0
2021-10-29 10:05:00,250.9,251.7,250.9,251.64,4844.0,242.7701,243.5442,242.7701,243.4862,4844.0
2021-10-29 10:10:00,251.64,252.01,251.43,251.44,5322.0,243.4862,243.8442,243.283,243.2926,5322.0
2021-10-29 10:15:00,251.39,251.54,250.92,251.39,4790.0,243.2443,243.3894,242.7895,243.2443,4790.0
2021-10-29 10:20:00,251.33,251.51,251.17,251.22,8906.0,243.1862,243.3604,243.0314,243.0798,8906.0
2021-10-29 10:25:00,251.22,252.15,251.22,252.15,6681.0,243.0798,243.9796,243.0798,243.9796,6681.0
2021-10-29 10:30:00,252.16,252.19,251.67,251.73,9962.0,243.9893,244.0183,243.5152,243.5732,9962.0
2021-10-29 10:35:00,251.73,251.86,251.51,251.72,6091.0,243.5732,243.699,243.3604,243.5636,6091.0
2021-10-29 10:40:00,251.85,252.15,251.79,251.9,6813.0,243.6893,243.9796,243.6313,243.7377,6813.0
2021-10-29 10:45:00,252.09,252.51,251.94,252.27,14187.0,243.9216,244.328,243.7764,244.0957,14187.0
2021-10-29 10:50:00,252.36,252.36,251.9,252.25,6177.0,244.1828,244.1828,243.7377,244.0764,6177.0
2021-10-29 10:55:00,252.33,252.39,251.71,251.71,4057.0,244.1538,244.2119,243.5539,243.5539,4057.0
2021-10-29 11:00:00,251.71,252.11,251.67,251.94,3742.0,243.5539,243.9409,243.5152,243.7764,3742.0
2021-10-29 11:05:00,251.9,252.26,251.84,251.99,6669.0,243.7377,244.0861,243.6797,243.8248,6669.0
2021-10-29 11:10:00,252.04,252.1,251.82,251.97,4146.0,243.8732,243.9312,243.6603,243.8055,4146.0
2021-10-29 11:15:00,251.97,252.0,251.49,251.64,4116.0,243.8055,243.8345,243.341,243.4862,4116.0
2021-10-29 11:20:00,251.65,251.65,251.22,251.28,11618.0,243.4958,243.4958,243.0798,243.1378,11618.0
2021-10-29 11:25:00,251.37,252.2,251.37,251.92,7210.0,243.2249,244.028,243.2249,243.7571,7210.0
2021-10-29 11:30:00,251.94,252.21,251.92,252.04,6347.0,243.7764,244.0377,243.7571,243.8732,6347.0
2021-10-29 11:35:00,251.94,252.09,251.89,251.89,3627.0,243.7764,243.9216,243.7281,243.7281,3627.0
2021-10-29 11:40:00,252.01,252.12,252.01,252.03,5095.0,243.8442,243.9506,243.8442,243.8635,5095.0
2021-10-29 11:45:00,252.03,252.1,251.91,252.09,3317.0,243.8635,243.9312,243.7474,243.9216,3317.0
2021-10-29 11:50:00,252.16,252.25,252.06,252.23,3176.0,243.9893,244.0764,243.8925,244.057,3176.0
2021-10-29 11:55:00,252.17,252.22,252.11,252.22,2526.0,243.999,244.0474,243.9409,244.0474,2526.0
2021-10-29 12:00:00,252.25,252.36,252.07,252.33,5262.0,244.0764,244.1828,243.9022,244.1538,5262.0
2021-10-29 12:05:00,252.33,252.5,252.23,252.47,3333.0,244.1538,244.3183,244.057,244.2893,3333.0
2021-10-29 12:10:00,252.51,252.64,252.34,252.64,7128.0,244.328,244.4537,244.1635,244.4537,7128.0
2021-10-29 12:15:00,252.71,252.72,252.53,252.65,3547.0,244.5215,244.5312,244.3473,244.4634,3547.0
2021-10-29 12:20:00,252.68,252.8,252.6,252.73,2939.0,244.4925,244.6086,244.415,244.5408,2939.0
2021-10-29 12:25:00,252.76,252.86,252.69,252.84,2300.0,244.5699,244.6666,244.5021,244.6473,2300.0
2021-10-29 12:30:00,252.84,252.86,252.54,252.56,4653.0,244.6473,244.6666,244.357,244.3763,4653.0
2021-10-29 12:35:00,252.54,252.7,252.52,252.52,3817.0,244.357,244.5118,244.3376,244.3376,3817.0
2021-10-29 12:40:00,252.5,252.5,252.3,252.3,4060.0,244.3183,244.3183,244.1248,244.1248,4060.0
2021-10-29 12:45:00,252.3,252.42,252.29,252.39,3441.0,244.1248,244.2409,244.1151,244.2119,3441.0
2021-10-29 12:50:00,252.4,252.4,251.86,252.02,2986.0,244.2215,244.2215,243.699,243.8538,2986.0
2021-10-29 12:55:00,251.91,252.06,251.85,251.89,5474.0,243.7474,243.8925,243.6893,243.7281,5474.0
2021-10-29 13:00:00,251.97,252.04,251.85,251.99,3721.0,243.8055,243.8732,243.6893,243.8248,3721.0
2021-10-29 13:05:00,251.98,252.24,251.97,252.21,3608.0,243.8151,244.0667,243.8055,244.0377,3608.0
2021-10-29 13:10:00,252.25,252.61,252.18,252.61,3161.0,244.0764,244.4247,244.0087,244.4247,3161.0
2021-10-29 13:15:00,252.65,252.8,252.65,252.79,4668.0,244.4634,244.6086,244.4634,244.5989,4668.0
2021-10-29 13:20:00,252.75,252.85,252.65,252.77,2399.0,244.5602,244.6569,244.4634,244.5795,2399.0
2021-10-29 13:25:00,252.83,252.87,252.57,252.64,4200.0,244.6376,244.6763,244.386,244.4537,4200.0
2021-10-29 13:30:00,252.63,253.0,252.62,253.0,5302.0,244.4441,244.8021,244.4344,244.8021,5302.0
2021-10-29 13:35:00,253.0,253.0,252.85,252.93,3771.0,244.8021,244.8021,244.6569,244.7344,3771.0
2021-10-29 13:40:00,252.93,253.0,252.85,252.85,3013.0,244.7344,244.8021,244.6569,244.6569,3013.0
2021-10-29 13:45:00,252.87,252.87,252.45,252.59,4323.0,244.6763,244.6763,244.2699,244.4054,4323.0
2021-10-29 13:50:00,252.54,252.59,252.49,252.54,1508.0,244.357,244.4054,244.3086,244.357,1508.0
2021-10-29 13:55:00,252.58,252.64,252.41,252.41,2517.0,244.3957,244.4537,244.2312,244.2312,2517.0
2021-10-29 14:00:00,252.41,252.41,252.05,252.05,5431.0,244.2312,244.2312,243.8829,243.8829,5431.0
2021-10-29 14:05:00,252.03,252.14,252.0,252.0,1850.0,243.8635,243.97,243.8345,243.8345,1850.0
2021-10-29 14:10:00,252.03,252.2,251.96,252.08,6434.0,243.8635,244.028,243.7958,243.9119,6434.0
2021-10-29 14:15:00,251.98,251.98,251.69,251.69,2772.0,243.8151,243.8151,243.5345,243.5345,2772.0
2021-10-29 14:20:00,251.7,251.76,251.28,251.5,3313.0,243.5442,243.6023,243.1378,243.3507,3313.0
2021-10-29 14:25:00,251.54,251.61,251.17,251.17,4229.0,243.3894,243.4571,243.0314,243.0314,4229.0
2021-10-29 14:30:00,251.13,251.13,250.54,250.84,7912.0,242.9927,242.9927,242.4218,242.7121,7912.0
2021-10-29 14:35:00,250.98,251.01,250.86,250.94,3518.0,242.8475,242.8766,242.7314,242.8088,3518.0
2021-10-29 14:40:00,250.94,251.13,250.92,250.95,3280.0,242.8088,242.9927,242.7895,242.8185,3280.0
2021-10-29 14:45:00,251.02,251.07,250.54,250.54,2610.0,242.8862,242.9346,242.4218,242.4218,2610.0
2021-10-29 14:50:00,250.54,250.7,250.36,250.36,4443.0,242.4218,242.5766,242.2476,242.2476,4443.0
2021-10-29 14:55:00,250.4,250.47,250.22,250.37,5642.0,242.2863,242.3541,242.1122,242.2573,5642.0
2021-10-29 15:00:00,250.4,250.4,250.01,250.23,5312.0,242.2863,242.2863,241.909,242.1218,5312.0
2021-10-29 15:05:00,250.2,250.3,249.97,250.06,4445.0,242.0928,242.1896,241.8703,241.9573,4445.0
2021-10-29 15:10:00,250.1,250.39,250.02,250.39,7327.0,241.9961,242.2767,241.9186,242.2767,7327.0
2021-10-29 15:15:00,250.41,250.41,249.9,250.1,6642.0,242.296,242.296,241.8025,241.9961,6642.0
2021-10-29 15:20:00,250.1,250.19,249.99,249.99,6588.0,241.9961,242.0831,241.8896,241.8896,6588.0
2021-10-29 15:25:00,250.03,250.08,249.92,250.03,7143.0,241.9283,241.9767,241.8219,241.9283,7143.0
2021-10-29 15:30:00,250.03,250.2,249.96,250.09,6916.0,241.9283,242.0928,241.8606,241.9864,6916.0
2021-10-29 15:35:00,250.05,250.27,250.01,250.11,7997.0,241.9477,242.1605,241.909,242.0057,7997.0
2021-10-29 15:40:00,250.15,250.49,250.15,250.32,8439.0,242.0444,242.3734,242.0444,242.2089,8439.0
2021-10-29 15:45:00,250.34,250.6,250.27,250.54,13056.0,242.2283,242.4799,242.1605,242.4218,13056.0
2021-10-29 15:50:00,250.55,250.65,249.91,250.52,27516.0,242.4315,242.5282,241.8122,242.4024,27516.0
2021-10-29 15:55:00,250.48,250.79,250.34,250.37,65999.0,242.3637,242.6637,242.2283,242.2573,65999.0
2021-11-01 09:30:00,251.33,252.93,251.12,252.92,15526.0,243.1862,244.7344,242.983,244.7247,15526.0
2021-11-01 09:35:00,252.65,253.0,251.73,252.54,9740.0,244.4634,244.8021,243.5732,244.357,9740.0
2021-11-01 09:40:00,252.79,252.99,252.35,252.55,6507.0,244.5989,244.7924,244.1731,244.3667,6507.0
2021-11-01 09:45:00,252.36,252.67,252.18,252.44,6716.0,244.1828,244.4828,244.0087,244.2602,6716.0
2021-11-01 09:50:00,252.28,252.95,252.14,252.87,9601.0,244.1054,244.7537,243.97,244.6763,9601.0
2021-11-01 09:55:00,252.87,252.93,252.47,252.82,7083.0,244.6763,244.7344,244.2893,244.6279,7083.0
2021-11-01 10:00:00,252.69,252.82,252.33,252.68,10154.0,244.5021,244.6279,244.1538,244.4925,10154.0
2021-11-01 10:05:00,252.77,253.0,252.71,252.95,12670.0,244.5795,244.8021,244.5215,244.7537,12670.0
2021-11-01 10:10:00,252.88,253.01,252.3,252.37,7348.0,244.686,244.8118,244.1248,244.1925,7348.0
2021-11-01 10:15:00,252.31,252.68,252.3,252.5,5255.0,244.1344,244.4925,244.1248,244.3183,5255.0
2021-11-01 10:20:00,252.45,252.49,251.39,251.41,6324.0,244.2699,244.3086,243.2443,243.2636,6324.0
2021-11-01 10:25:00,251.58,252.01,251.37,251.8,4474.0,243.4281,243.8442,243.2249,243.641,4474.0
2021-11-01 10:30:00,251.78,251.78,251.06,251.51,4517.0,243.6216,243.6216,242.9249,243.3604,4517.0
2021-11-01 10:35:00,251.62,251.66,251.4,251.66,4300.0,243.4668,243.5055,243.2539,243.5055,4300.0
2021-11-01 10:40:00,251.81,251.86,251.61,251.64,3750.0,243.6506,243.699,243.4571,243.4862,3750.0
2021-11-01 10:45:00,251.63,251.63,251.1,251.11,5014.0,243.4765,243.4765,242.9636,242.9733,5014.0
2021-11-01 10:50:00,250.96,251.37,250.92,251.18,6399.0,242.8282,243.2249,242.7895,243.0411,6399.0
2021-11-01 10:55:00,251.11,251.78,251.11,251.75,4810.0,242.9733,243.6216,242.9733,243.5926,4810.0
2021-11-01 11:00:00,251.7,252.08,251.66,252.03,4731.0,243.5442,243.9119,243.5055,243.8635,4731.0
2021-11-01 11:05:00,252.03,252.26,251.83,251.83,2600.0,243.8635,244.0861,243.67,243.67,2600.0
2021-11-01 11:10:00,251.83,251.83,251.36,251.61,6647.0,243.67,243.67,243.2152,243.4571,6647.0
2021-11-01 11:15:00,251.56,251.61,251.44,251.61,3010.0,243.4087,243.4571,243.2926,243.4571,3010.0
2021-11-01 11:20:00,251.61,251.65,251.28,251.28,5874.0,243.4571,243.4958,243.1378,243.1378,5874.0
2021-11-01 11:25:00,251.28,251.31,251.06,251.06,4499.0,243.1378,243.1668,242.9249,242.9249,4499.0
2021-11-01 11:30:00,251.28,251.43,251.14,251.43,4616.0,243.1378,243.283,243.0024,243.283,4616.0
2021-11-01 11:35:00,251.43,251.43,250.84,251.01,3940.0,243.283,243.283,242.7121,242.8766,3940.0
2021-11-01 11:40:00,251.06,251.2,250.98,251.2,2997.0,242.9249,243.0604,242.8475,243.0604,2997.0
2021-11-01 11:45:00,251.11,251.11,250.54,250.54,5557.0,242.9733,242.9733,242.4218,242.4218,5557.0
2021-11-01 11:50:00,250.53,250.55,250.09,250.13,9100.0,242.4121,242.4315,241.9864,242.0251,9100.0
2021-11-01 11:55:00,250.18,250.29,250.12,250.2,4717.0,242.0735,242.1799,242.0154,242.0928,4717.0
2021-11-01 12:00:00,250.22,250.31,250.19,250.19,7065.0,242.1122,242.1992,242.0831,242.0831,7065.0
2021-11-01 12:05:00,250.24,250.49,250.18,250.35,5315.0,242.1315,242.3734,242.0735,242.238,5315.0
2021-11-01 12:10:00,250.44,250.55,250.35,250.35,3241.0,242.325,242.4315,242.238,242.238,3241.0
2021-11-01 12:15:00,250.35,250.76,250.35,250.76,3580.0,242.238,242.6347,242.238,242.6347,3580.0
2021-11-01 12:20:00,250.71,250.94,250.57,250.94,1473.0,242.5863,242.8088,242.4508,242.8088,1473.0
2021-11-01 12:25:00,251.07,251.07,250.8,250.85,2952.0,242.9346,242.9346,242.6734,242.7218,2952.0
2021-11-01 12:30:00,250.87,251.16,250.87,250.95,3403.0,242.7411,243.0217,242.7411,242.8185,3403.0
2021-11-01 12:35:00,250.9,250.97,250.68,250.83,3979.0,242.7701,242.8379,242.5573,242.7024,3979.0
2021-11-01 12:40:00,250.69,250.98,250.69,250.87,3516.0,242.5669,242.8475,242.5669,242.7411,3516.0
2021-11-01 12:45:00,250.71,250.78,250.35,250.65,4770.0,242.5863,242.654,242.238,242.5282,4770.0
2021-11-01 12:50:00,250.67,250.73,250.57,250.67,2700.0,242.5476,242.6056,242.4508,242.5476,2700.0
2021-11-01 12:55:00,250.7,250.91,250.67,250.89,3968.0,242.5766,242.7798,242.5476,242.7605,3968.0
2021-11-01 13:00:00,250.95,251.04,250.61,250.73,5652.0,242.8185,242.9056,242.4895,242.6056,5652.0
2021-11-01 13:05:00,250.7,250.82,250.67,250.74,3748.0,242.5766,242.6927,242.5476,242.6153,3748.0
2021-11-01 13:10:00,250.74,250.86,250.51,250.57,6431.0,242.6153,242.7314,242.3928,242.4508,6431.0
2021-11-01 13:15:00,250.58,250.72,250.57,250.66,3141.0,242.4605,242.596,242.4508,242.5379,3141.0
2021-11-01 13:20:00,250.76,250.81,250.51,250.52,2900.0,242.6347,242.683,242.3928,242.4024,2900.0
2021-11-01 13:25:00,250.57,250.94,250.5,250.88,5377.0,242.4508,242.8088,242.3831,242.7508,5377.0
2021-11-01 13:30:00,250.87,251.41,250.87,251.37,5842.0,242.7411,243.2636,242.7411,243.2249,5842.0
2021-11-01 13:35:00,251.37,251.48,251.36,251.48,700.0,243.2249,243.3313,243.2152,243.3313,700.0
2021-11-01 13:40:00,251.32,251.67,251.31,251.59,5875.0,243.1765,243.5152,243.1668,243.4378,5875.0
2021-11-01 13:45:00,251.62,251.7,251.47,251.7,33212.0,243.4668,243.5442,243.3217,243.5442,33212.0
2021-11-01 13:50:00,251.71,251.73,251.44,251.44,7924.0,243.5539,243.5732,243.2926,243.2926,7924.0
2021-11-01 13:55:00,251.41,251.52,251.23,251.28,7601.0,243.2636,243.37,243.0894,243.1378,7601.0
2021-11-01 14:00:00,251.24,251.3,250.89,250.93,13837.0,243.0991,243.1572,242.7605,242.7992,13837.0
2021-11-01 14:05:00,251.02,251.2,250.99,251.11,3109.0,242.8862,243.0604,242.8572,242.9733,3109.0
2021-11-01 14:10:00,251.22,251.37,250.71,250.74,5627.0,243.0798,243.2249,242.5863,242.6153,5627.0
2021-11-01 14:15:00,250.84,251.24,250.84,251.19,5416.0,242.7121,243.0991,242.7121,243.0507,5416.0
2021-11-01 14:20:00,251.2,251.51,251.17,251.51,3440.0,243.0604,243.3604,243.0314,243.3604,3440.0
2021-11-01 14:25:00,251.63,251.63,251.39,251.46,3885.0,243.4765,243.4765,243.2443,243.312,3885.0
2021-11-01 14:30:00,251.51,251.8,251.5,251.8,4974.0,243.3604,243.641,243.3507,243.641,4974.0
2021-11-01 14:35:00,251.8,251.95,251.52,251.64,7775.0,243.641,243.7861,243.37,243.4862,7775.0
2021-11-01 14:40:00,251.69,251.77,251.58,251.58,7663.0,243.5345,243.6119,243.4281,243.4281,7663.0
2021-11-01 14:45:00,251.71,251.75,251.39,251.75,14344.0,243.5539,243.5926,243.2443,243.5926,14344.0
2021-11-01 14:50:00,251.76,251.76,251.36,251.42,7873.0,243.6023,243.6023,243.2152,243.2733,7873.0
2021-11-01 14:55:00,251.43,251.51,251.11,251.16,14457.0,243.283,243.3604,242.9733,243.0217,14457.0
2021-11-01 15:00:00,251.24,251.31,251.17,251.25,3959.0,243.0991,243.1668,243.0314,243.1088,3959.0
2021-11-01 15:05:00,251.29,251.35,250.83,250.86,19618.0,243.1475,243.2055,242.7024,242.7314,19618.0
2021-11-01 15:10:00,250.88,250.88,250.39,250.71,9214.0,242.7508,242.7508,242.2767,242.5863,9214.0
2021-11-01 15:15:00,250.71,250.8,250.3,250.3,5454.0,242.5863,242.6734,242.1896,242.1896,5454.0
2021-11-01 15:20:00,250.32,250.55,250.21,250.55,12107.0,242.2089,242.4315,242.1025,242.4315,12107.0
2021-11-01 15:25:00,250.63,250.8,250.44,250.46,10923.0,242.5089,242.6734,242.325,242.3444,10923.0
2021-11-01 15:30:00,250.47,250.99,250.31,250.87,16991.0,242.3541,242.8572,242.1992,242.7411,16991.0
2021-11-01 15:35:00,250.91,251.03,250.59,250.69,23869.0,242.7798,242.8959,242.4702,242.5669,23869.0
2021-11-01 15:40:00,250.75,250.79,250.43,250.66,17601.0,242.625,242.6637,242.3154,242.5379,17601.0
2021-11-01 15:45:00,250.68,250.99,250.67,250.99,16234.0,242.5573,242.8572,242.5476,242.8572,16234.0
2021-11-01 15:50:00,251.05,251.26,250.66,250.66,22621.0,242.9153,243.1185,242.5379,242.5379,22621.0
2021-11-01 15:55:00,250.65,251.13,250.57,251.05,56518.0,242.5282,242.9927,242.4508,242.9153,56518.0
2021-11-02 09:30:00,251.96,252.15,250.39,250.41,22426.0,243.7958,243.9796,242.2767,242.296,22426.0
2021-11-02 09:35:00,250.88,251.27,250.53,250.8,3803.0,242.7508,243.1281,242.4121,242.6734,3803.0
2021-11-02 09:40:00,250.8,251.45,250.69,250.69,4121.0,242.6734,243.3023,242.5669,242.5669,4121.0
2021-11-02 09:45:00,251.12,251.66,251.09,251.12,7745.0,242.983,243.5055,242.954,242.983,7745.0
2021-11-02 09:50:00,251.11,251.68,250.92,251.61,6928.0,242.9733,243.5249,242.7895,243.4571,6928.0
2021-11-02 09:55:00,251.45,251.49,251.11,251.39,5039.0,243.3023,243.341,242.9733,243.2443,5039.0
2021-11-02 10:00:00,251.26,251.29,250.76,251.29,7084.0,243.1185,243.1475,242.6347,243.1475,7084.0
2021-11-02 10:05:00,251.41,251.69,251.26,251.48,4472.0,243.2636,243.5345,243.1185,243.3313,4472.0
2021-11-02 10:10:00,251.56,252.02,251.47,251.84,11787.0,243.4087,243.8538,243.3217,243.6797,11787.0
2021-11-02 10:15:00,251.87,252.33,251.75,252.33,11446.0,243.7087,244.1538,243.5926,244.1538,11446.0
2021-11-02 10:20:00,252.32,252.83,252.22,252.79,5985.0,244.1441,244.6376,244.0474,244.5989,5985.0
2021-11-02 10:25:00,252.78,252.78,252.2,252.27,5606.0,244.5892,244.5892,244.028,244.0957,5606.0
2021-11-02 10:30:00,252.27,252.27,251.8,251.91,6315.0,244.0957,244.0957,243.641,243.7474,6315.0
2021-11-02 10:35:00,252.04,252.04,251.23,251.44,10874.0,243.8732,243.8732,243.0894,243.2926,10874.0
2021-11-02 10:40:00,251.6,251.6,251.16,251.52,8449.0,243.4474,243.4474,243.0217,243.37,8449.0
2021-11-02 10:45:00,251.52,251.9,251.52,251.8,5759.0,243.37,243.7377,243.37,243.641,5759.0
2021-11-02 10:50:00,251.75,252.41,251.74,252.0,5338.0,243.5926,244.2312,243.5829,243.8345,5338.0
2021-11-02 10:55:00,251.87,252.4,251.87,252.19,7107.0,243.7087,244.2215,243.7087,244.0183,7107.0
2021-11-02 11:00:00,252.21,252.25,251.6,251.85,5300.0,244.0377,244.0764,243.4474,243.6893,5300.0
2021-11-02 11:05:00,251.76,252.27,251.68,252.01,8086.0,243.6023,244.0957,243.5249,243.8442,8086.0
2021-11-02 11:10:00,252.04,252.15,251.8,252.15,3328.0,243.8732,243.9796,243.641,243.9796,3328.0
2021-11-02 11:15:00,252.03,252.03,251.8,251.84,3236.0,243.8635,243.8635,243.641,243.6797,3236.0
2021-11-02 11:20:00,251.79,251.83,251.49,251.61,5590.0,243.6313,243.67,243.341,243.4571,5590.0
2021-11-02 11:25:00,251.74,251.85,251.61,251.85,2975.0,243.5829,243.6893,243.4571,243.6893,2975.0
2021-11-02 11:30:00,251.85,251.85,251.47,251.47,3806.0,243.6893,243.6893,243.3217,243.3217,3806.0
2021-11-02 11:35:00,251.53,251.94,251.48,251.77,4965.0,243.3797,243.7764,243.3313,243.6119,4965.0
2021-11-02 11:40:00,251.77,251.95,251.7,251.89,4022.0,243.6119,243.7861,243.5442,243.7281,4022.0
2021-11-02 11:45:00,251.94,252.04,251.85,251.92,3923.0,243.7764,243.8732,243.6893,243.7571,3923.0
2021-11-02 11:50:00,251.99,252.01,251.45,251.57,7093.0,243.8248,243.8442,243.3023,243.4184,7093.0
2021-11-02 11:55:00,251.57,251.58,250.72,250.83,6725.0,243.4184,243.4281,242.596,242.7024,6725.0
2021-11-02 12:00:00,250.81,250.94,250.63,250.63,6499.0,242.683,242.8088,242.5089,242.5089,6499.0
2021-11-02 12:05:00,250.78,250.78,250.28,250.45,7702.0,242.654,242.654,242.1702,242.3347,7702.0
2021-11-02 12:10:00,250.55,250.58,250.29,250.34,5413.0,242.4315,242.4605,242.1799,242.2283,5413.0
2021-11-02 12:15:00,250.43,250.59,250.41,250.47,5234.0,242.3154,242.4702,242.296,242.3541,5234.0
2021-11-02 12:20:00,250.52,250.63,250.16,250.19,6255.0,242.4024,242.5089,242.0541,242.0831,6255.0
2021-11-02 12:25:00,250.18,250.63,250.03,250.5,6012.0,242.0735,242.5089,241.9283,242.3831,6012.0
2021-11-02 12:30:00,250.36,250.59,250.35,250.53,4495.0,242.2476,242.4702,242.238,242.4121,4495.0
2021-11-02 12:35:00,250.55,250.69,250.37,250.51,7648.0,242.4315,242.5669,242.2573,242.3928,7648.0
2021-11-02 12:40:00,250.48,250.56,250.0,250.0,3147.0,242.3637,242.4411,241.8993,241.8993,3147.0
2021-11-02 12:45:00,250.08,250.5,250.01,250.46,3623.0,241.9767,242.3831,241.909,242.3444,3623.0
2021-11-02 12:50:00,250.54,250.61,250.38,250.39,4126.0,242.4218,242.4895,242.267,242.2767,4126.0
2021-11-02 12:55:00,250.38,250.57,250.32,250.5,4018.0,242.267,242.4508,242.2089,242.3831,4018.0
2021-11-02 13:00:00,250.47,250.55,249.88,249.9,3416.0,242.3541,242.4315,241.7832,241.8025,3416.0
2021-11-02 13:05:00,249.98,250.19,249.83,249.83,5218.0,241.8799,242.0831,241.7348,241.7348,5218.0
2021-11-02 13:10:00,249.88,249.9,249.66,249.78,5177.0,241.7832,241.8025,241.5703,241.6864,5177.0
2021-11-02 13:15:00,249.69,249.74,249.54,249.55,2900.0,241.5993,241.6477,241.4542,241.4639,2900.0
2021-11-02 13:20:00,249.52,249.53,249.34,249.41,3340.0,241.4348,241.4445,241.2607,241.3284,3340.0
2021-11-02 13:25:00,249.41,249.56,249.39,249.39,3518.0,241.3284,241.4736,241.3091,241.3091,3518.0
2021-11-02 13:30:00,249.38,249.38,249.15,249.15,2976.0,241.2994,241.2994,241.0768,241.0768,2976.0
2021-11-02 13:35:00,248.97,249.34,248.97,249.29,2805.0,240.9027,241.2607,240.9027,241.2123,2805.0
2021-11-02 13:40:00,249.27,249.47,249.16,249.44,3719.0,241.1929,241.3865,241.0865,241.3574,3719.0
2021-11-02 13:45:00,249.52,249.52,249.32,249.32,4550.0,241.4348,241.4348,241.2413,241.2413,4550.0
2021-11-02 13:50:00,249.42,249.5,249.31,249.31,6292.0,241.3381,241.4155,241.2317,241.2317,6292.0
2021-11-02 13:55:00,249.38,249.53,249.23,249.48,6695.0,241.2994,241.4445,241.1542,241.3961,6695.0
2021-11-02 14:00:00,249.51,249.58,249.42,249.5,9732.0,241.4252,241.4929,241.3381,241.4155,9732.0
2021-11-02 14:05:00,249.4,249.47,249.21,249.28,4582.0,241.3187,241.3865,241.1349,241.2026,4582.0
2021-11-02 14:10:00,249.25,249.34,249.14,249.19,4704.0,241.1736,241.2607,241.0672,241.1155,4704.0
2021-11-02 14:15:00,249.22,249.57,249.19,249.48,5106.0,241.1446,241.4832,241.1155,241.3961,5106.0
2021-11-02 14:20:00,249.51,249.53,249.19,249.23,4742.0,241.4252,241.4445,241.1155,241.1542,4742.0
2021-11-02 14:25:00,249.23,249.56,249.23,249.47,6822.0,241.1542,241.4736,241.1542,241.3865,6822.0
2021-11-02 14:30:00,249.46,249.5,249.33,249.39,7561.0,241.3768,241.4155,241.251,241.3091,7561.0
2021-11-02 14:35:00,249.44,249.55,249.37,249.39,5475.0,241.3574,241.4639,241.2897,241.3091,5475.0
2021-11-02 14:40:00,249.35,249.4,249.05,249.21,11160.0,241.2704,241.3187,240.9801,241.1349,11160.0
2021-11-02 14:45:00,249.19,249.21,249.09,249.15,3600.0,241.1155,241.1349,241.0188,241.0768,3600.0
2021-11-02 14:50:00,249.18,249.39,249.14,249.36,5496.0,241.1059,241.3091,241.0672,241.28,5496.0
2021-11-02 14:55:00,249.39,249.39,249.18,249.35,5227.0,241.3091,241.3091,241.1059,241.2704,5227.0
2021-11-02 15:00:00,249.36,249.55,249.36,249.51,5402.0,241.28,241.4639,241.28,241.4252,5402.0
2021-11-02 15:05:00,249.51,249.51,249.28,249.29,6033.0,241.4252,241.4252,241.2026,241.2123,6033.0
2021-11-02 15:10:00,249.26,249.32,249.0,249.21,8727.0,241.1833,241.2413,240.9317,241.1349,8727.0
2021-11-02 15:15:00,249.21,249.23,248.81,248.81,4206.0,241.1349,241.1542,240.7479,240.7479,4206.0
2021-11-02 15:20:00,248.81,249.02,248.77,248.87,7434.0,240.7479,240.951,240.7091,240.8059,7434.0
2021-11-02 15:25:00,248.87,248.88,248.59,248.78,8200.0,240.8059,240.8156,240.535,240.7188,8200.0
2021-11-02 15:30:00,248.79,248.98,248.58,248.95,10424.0,240.7285,240.9123,240.5253,240.8833,10424.0
2021-11-02 15:35:00,248.95,249.0,248.77,248.89,16447.0,240.8833,240.9317,240.7091,240.8253,16447.0
2021-11-02 15:40:00,248.93,248.97,248.57,248.87,12402.0,240.864,240.9027,240.5156,240.8059,12402.0
2021-11-02 15:45:00,248.8,248.86,248.5,248.5,11253.0,240.7382,240.7962,240.4479,240.4479,11253.0
2021-11-02 15:50:00,248.58,248.6,248.41,248.52,16623.0,240.5253,240.5447,240.3608,240.4672,16623.0
2021-11-02 15:55:00,248.5,248.52,248.13,248.47,49872.0,240.4479,240.4672,240.0899,240.4189,49872.0
2021-11-03 09:30:00,247.19,248.16,246.4,248.11,17995.0,239.1803,240.1189,238.4159,240.0705,17995.0
2021-11-03 09:35:00,248.13,248.81,247.54,248.11,6824.0,240.0899,240.7479,239.519,240.0705,6824.0
2021-11-03 09:40:00,248.04,248.04,245.51,247.12,5453.0,240.0028,240.0028,237.5548,239.1126,5453.0
2021-11-03 09:45:00,247.14,247.57,246.76,247.38,5869.0,239.132,239.548,238.7643,239.3642,5869.0
2021-11-03 09:50:00,247.67,248.0,247.19,248.0,7532.0,239.6448,239.9641,239.1803,239.9641,7532.0
2021-11-03 09:55:00,248.18,249.06,248.07,248.8,4048.0,240.1383,240.9898,240.0318,240.7382,4048.0
2021-11-03 10:00:00,248.65,249.15,248.21,249.13,6271.0,240.593,241.0768,240.1673,241.0575,6271.0
2021-11-03 10:05:00,249.0,249.0,248.29,248.53,4325.0,240.9317,240.9317,240.2447,240.4769,4325.0
2021-11-03 10:10:00,248.48,248.52,248.13,248.41,15108.0,240.4285,240.4672,240.0899,240.3608,15108.0
2021-11-03 10:15:00,248.5,248.52,247.77,248.4,3661.0,240.4479,240.4672,239.7416,240.3511,3661.0
2021-11-03 10:20:00,248.29,248.29,247.9,248.03,2460.0,240.2447,240.2447,239.8673,239.9931,2460.0
2021-11-03 10:25:00,247.93,248.18,247.83,247.98,3503.0,239.8964,240.1383,239.7996,239.9447,3503.0
2021-11-03 10:30:00,248.16,248.36,247.58,247.68,7296.0,240.1189,240.3124,239.5577,239.6545,7296.0
2021-11-03 10:35:00,247.6,247.64,247.06,247.28,7908.0,239.5771,239.6158,239.0546,239.2674,7908.0
2021-11-03 10:40:00,247.25,247.69,247.08,247.67,6420.0,239.2384,239.6641,239.0739,239.6448,6420.0
2021-11-03 10:45:00,247.68,248.08,247.29,247.43,26280.0,239.6545,240.0415,239.2771,239.4126,26280.0
2021-11-03 10:50:00,247.38,247.38,246.38,246.62,10995.0,239.3642,239.3642,238.3966,238.6288,10995.0
2021-11-03 10:55:00,246.44,246.62,246.21,246.21,3516.0,238.4546,238.6288,238.2321,238.2321,3516.0
2021-11-03 11:00:00,246.19,246.47,246.03,246.41,8571.0,238.2127,238.4837,238.0579,238.4256,8571.0
2021-11-03 11:05:00,246.46,246.53,246.28,246.5,13804.0,238.474,238.5417,238.2998,238.5127,13804.0
2021-11-03 11:10:00,246.53,246.53,246.0,246.19,4454.0,238.5417,238.5417,238.0289,238.2127,4454.0
2021-11-03 11:15:00,246.19,246.33,245.65,245.73,6600.0,238.2127,238.3482,237.6902,237.7677,6600.0
2021-11-03 11:20:00,245.78,246.37,245.78,246.36,5216.0,237.816,238.3869,237.816,238.3772,5216.0
2021-11-03 11:25:00,246.2,246.27,246.06,246.06,3335.0,238.2224,238.2902,238.087,238.087,3335.0
2021-11-03 11:30:00,246.18,246.33,245.97,246.29,4090.0,238.2031,238.3482,237.9999,238.3095,4090.0
2021-11-03 11:35:00,246.12,246.12,245.94,245.99,2452.0,238.145,238.145,237.9708,238.0192,2452.0
2021-11-03 11:40:00,245.98,246.12,245.89,246.06,6824.0,238.0096,238.145,237.9225,238.087,6824.0
2021-11-03 11:45:00,246.06,246.12,245.69,245.76,5671.0,238.087,238.145,237.7289,237.7967,5671.0
2021-11-03 11:50:00,245.79,246.0,245.73,245.97,5049.0,237.8257,238.0289,237.7677,237.9999,5049.0
2021-11-03 11:55:00,245.98,246.06,245.88,246.0,5111.0,238.0096,238.087,237.9128,238.0289,5111.0
2021-11-03 12:00:00,246.06,246.36,246.0,246.3,5493.0,238.087,238.3772,238.0289,238.3192,5493.0
2021-11-03 12:05:00,246.29,246.51,246.29,246.42,5638.0,238.3095,238.5224,238.3095,238.4353,5638.0
2021-11-03 12:10:00,246.37,246.49,246.09,246.49,9633.0,238.3869,238.503,238.116,238.503,9633.0
2021-11-03 12:15:00,246.4,246.4,246.18,246.24,5843.0,238.4159,238.4159,238.2031,238.2611,5843.0
2021-11-03 12:20:00,246.27,246.35,246.19,246.3,2417.0,238.2902,238.3676,238.2127,238.3192,2417.0
2021-11-03 12:25:00,246.19,246.33,246.18,246.32,3666.0,238.2127,238.3482,238.2031,238.3385,3666.0
2021-11-03 12:30:00,246.27,246.31,246.12,246.23,3781.0,238.2902,238.3289,238.145,238.2515,3781.0
2021-11-03 12:35:00,246.2,246.3,246.06,246.26,3766.0,238.2224,238.3192,238.087,238.2805,3766.0
2021-11-03 12:40:00,246.27,246.49,246.21,246.26,3127.0,238.2902,238.503,238.2321,238.2805,3127.0
2021-11-03 12:45:00,246.29,246.75,246.29,246.52,3923.0,238.3095,238.7546,238.3095,238.5321,3923.0
2021-11-03 12:50:00,246.49,246.56,246.24,246.25,3932.0,238.503,238.5708,238.2611,238.2708,3932.0
2021-11-03 12:55:00,246.19,246.51,246.19,246.42,3894.0,238.2127,238.5224,238.2127,238.4353,3894.0
2021-11-03 13:00:00,246.52,246.76,246.5,246.55,4264.0,238.5321,238.7643,238.5127,238.5611,4264.0
2021-11-03 13:05:00,246.69,247.13,246.65,246.96,6940.0,238.6965,239.1223,238.6578,238.9578,6940.0
2021-11-03 13:10:00,247.0,247.31,246.98,247.31,21356.0,238.9965,239.2965,238.9771,239.2965,21356.0
2021-11-03 13:15:00,247.35,247.57,247.2,247.57,2632.0,239.3352,239.548,239.19,239.548,2632.0
2021-11-03 13:20:00,247.68,247.71,247.6,247.61,4265.0,239.6545,239.6835,239.5771,239.5867,4265.0
2021-11-03 13:25:00,247.66,247.69,247.2,247.31,8532.0,239.6351,239.6641,239.19,239.2965,8532.0
2021-11-03 13:30:00,247.33,247.51,247.32,247.46,3331.0,239.3158,239.49,239.3061,239.4416,3331.0
2021-11-03 13:35:00,247.46,247.46,247.03,247.05,8348.0,239.4416,239.4416,239.0255,239.0449,8348.0
2021-11-03 13:40:00,247.08,247.09,246.85,246.85,11936.0,239.0739,239.0836,238.8514,238.8514,11936.0
2021-11-03 13:45:00,246.77,246.97,246.76,246.93,3700.0,238.774,238.9675,238.7643,238.9288,3700.0
2021-11-03 13:50:00,246.96,247.0,246.6,246.61,2359.0,238.9578,238.9965,238.6095,238.6191,2359.0
2021-11-03 13:55:00,246.77,247.08,246.77,246.98,3665.0,238.774,239.0739,238.774,238.9771,3665.0
2021-11-03 14:00:00,247.06,247.5,246.87,247.5,6858.0,239.0546,239.4803,238.8707,239.4803,6858.0
2021-11-03 14:05:00,247.43,247.9,247.41,247.9,6543.0,239.4126,239.8673,239.3932,239.8673,6543.0
2021-11-03 14:10:00,247.91,248.04,247.75,247.86,6577.0,239.877,240.0028,239.7222,239.8286,6577.0
2021-11-03 14:15:00,248.04,248.3,248.04,248.3,3042.0,240.0028,240.2544,240.0028,240.2544,3042.0
2021-11-03 14:20:00,248.28,248.29,248.0,248.29,3010.0,240.235,240.2447,239.9641,240.2447,3010.0
2021-11-03 14:25:00,248.29,248.33,248.03,248.13,2852.0,240.2447,240.2834,239.9931,240.0899,2852.0
2021-11-03 14:30:00,248.15,248.41,248.15,248.39,4437.0,240.1092,240.3608,240.1092,240.3415,4437.0
2021-11-03 14:35:00,248.34,248.45,248.12,248.34,4656.0,240.2931,240.3995,240.0802,240.2931,4656.0
2021-11-03 14:40:00,248.43,248.57,248.34,248.57,6675.0,240.3802,240.5156,240.2931,240.5156,6675.0
2021-11-03 14:45:00,248.55,248.84,248.3,248.81,7011.0,240.4963,240.7769,240.2544,240.7479,7011.0
2021-11-03 14:50:00,248.81,249.05,248.53,249.01,5174.0,240.7479,240.9801,240.4769,240.9414,5174.0
2021-11-03 14:55:00,249.01,249.01,248.69,248.69,2860.0,240.9414,240.9414,240.6317,240.6317,2860.0
2021-11-03 15:00:00,248.69,248.79,248.52,248.63,6030.0,240.6317,240.7285,240.4672,240.5737,6030.0
2021-11-03 15:05:00,248.57,248.79,248.45,248.59,6951.0,240.5156,240.7285,240.3995,240.535,6951.0
2021-11-03 15:10:00,248.62,248.88,248.6,248.81,5984.0,240.564,240.8156,240.5447,240.7479,5984.0
2021-11-03 15:15:00,248.81,248.85,248.4,248.48,4393.0,240.7479,240.7866,240.3511,240.4285,4393.0
2021-11-03 15:20:00,248.39,248.72,248.28,248.67,8282.0,240.3415,240.6608,240.235,240.6124,8282.0
2021-11-03 15:25:00,248.62,248.67,248.47,248.66,5455.0,240.564,240.6124,240.4189,240.6027,5455.0
2021-11-03 15:30:00,248.74,248.89,248.62,248.62,14954.0,240.6801,240.8253,240.564,240.564,14954.0
2021-11-03 15:35:00,248.65,249.06,248.65,249.06,10087.0,240.593,240.9898,240.593,240.9898,10087.0
2021-11-03 15:40:00,249.11,249.39,248.91,249.34,13902.0,241.0381,241.3091,240.8446,241.2607,13902.0
2021-11-03 15:45:00,249.34,249.51,249.28,249.41,24165.0,241.2607,241.4252,241.2026,241.3284,24165.0
2021-11-03 15:50:00,249.46,249.99,249.23,249.99,27323.0,241.3768,241.8896,241.1542,241.8896,27323.0
2021-11-03 15:55:00,249.92,250.0,249.71,250.0,104038.0,241.8219,241.8993,241.6187,241.8993,104038.0
2021-11-04 09:30:00,250.0,251.1,249.04,250.07,40438.0,241.8993,242.9636,240.9704,241.967,40438.0
2021-11-04 09:35:00,250.19,251.04,250.09,250.93,17360.0,242.0831,242.9056,241.9864,242.7992,17360.0
2021-11-04 09:40:00,250.64,251.41,250.64,251.0,7783.0,242.5186,243.2636,242.5186,242.8669,7783.0
2021-11-04 09:45:00,251.07,252.29,250.68,252.2,13762.0,242.9346,244.1151,242.5573,244.028,13762.0
2021-11-04 09:50:00,252.2,252.66,251.95,252.0,7354.0,244.028,244.4731,243.7861,243.8345,7354.0
2021-11-04 09:55:00,251.96,252.06,251.71,251.8,5519.0,243.7958,243.8925,243.5539,243.641,5519.0
2021-11-04 10:00:00,251.61,251.84,251.41,251.41,7850.0,243.4571,243.6797,243.2636,243.2636,7850.0
2021-11-04 10:05:00,251.41,251.6,251.05,251.58,4729.0,243.2636,243.4474,242.9153,243.4281,4729.0
2021-11-04 10:10:00,251.58,252.12,251.52,252.1,2591.0,243.4281,243.9506,243.37,243.9312,2591.0
2021-11-04 10:15:00,251.9,252.11,251.35,251.35,7881.0,243.7377,243.9409,243.2055,243.2055,7881.0
2021-11-04 10:20:00,251.35,251.35,250.51,250.51,2419.0,243.2055,243.2055,242.3928,242.3928,2419.0
2021-11-04 10:25:00,250.47,251.14,250.3,251.14,8913.0,242.3541,243.0024,242.1896,243.0024,8913.0
2021-11-04 10:30:00,251.16,251.43,250.97,251.27,6861.0,243.0217,243.283,242.8379,243.1281,6861.0
2021-11-04 10:35:00,250.82,251.05,250.5,251.03,6357.0,242.6927,242.9153,242.3831,242.8959,6357.0
2021-11-04 10:40:00,251.04,251.04,250.28,250.32,2061.0,242.9056,242.9056,242.1702,242.2089,2061.0
2021-11-04 10:45:00,250.32,250.69,250.1,250.1,3505.0,242.2089,242.5669,241.9961,241.9961,3505.0
2021-11-04 10:50:00,249.94,250.09,249.41,249.41,3672.0,241.8412,241.9864,241.3284,241.3284,3672.0
2021-11-04 10:55:00,249.44,249.66,249.43,249.65,3162.0,241.3574,241.5703,241.3478,241.5606,3162.0
2021-11-04 11:00:00,249.65,249.88,249.53,249.61,6240.0,241.5606,241.7832,241.4445,241.5219,6240.0
2021-11-04 11:05:00,249.61,249.82,249.48,249.82,7726.0,241.5219,241.7251,241.3961,241.7251,7726.0
2021-11-04 11:10:00,249.82,249.82,249.36,249.36,6041.0,241.7251,241.7251,241.28,241.28,6041.0
2021-11-04 11:15:00,249.36,249.41,249.13,249.19,4887.0,241.28,241.3284,241.0575,241.1155,4887.0
2021-11-04 11:20:00,249.27,249.45,248.86,248.86,7770.0,241.1929,241.3671,240.7962,240.7962,7770.0
2021-11-04 11:25:00,249.06,249.51,249.0,249.41,3034.0,240.9898,241.4252,240.9317,241.3284,3034.0
2021-11-04 11:30:00,249.45,249.61,249.3,249.55,2520.0,241.3671,241.5219,241.222,241.4639,2520.0
2021-11-04 11:35:00,249.54,249.54,248.7,248.88,3001.0,241.4542,241.4542,240.6414,240.8156,3001.0
2021-11-04 11:40:00,248.9,249.29,248.87,249.25,4188.0,240.8349,241.2123,240.8059,241.1736,4188.0
2021-11-04 11:45:00,249.29,249.39,248.96,248.96,4196.0,241.2123,241.3091,240.893,240.893,4196.0
2021-11-04 11:50:00,248.93,248.93,248.52,248.57,3486.0,240.864,240.864,240.4672,240.5156,3486.0
2021-11-04 11:55:00,248.68,248.68,248.5,248.64,2228.0,240.6221,240.6221,240.4479,240.5834,2228.0
2021-11-04 12:00:00,248.5,248.5,248.14,248.43,4500.0,240.4479,240.4479,240.0996,240.3802,4500.0
2021-11-04 12:05:00,248.55,248.72,248.37,248.37,3570.0,240.4963,240.6608,240.3221,240.3221,3570.0
2021-11-04 12:10:00,248.35,248.59,248.32,248.47,4120.0,240.3028,240.535,240.2737,240.4189,4120.0
2021-11-04 12:15:00,248.41,248.42,248.26,248.26,1749.0,240.3608,240.3705,240.2157,240.2157,1749.0
2021-11-04 12:20:00,248.1,248.24,247.57,247.57,6579.0,240.0609,240.1963,239.548,239.548,6579.0
2021-11-04 12:25:00,247.74,248.05,247.67,247.86,3250.0,239.7125,240.0125,239.6448,239.8286,3250.0
2021-11-04 12:30:00,247.76,247.95,247.73,247.93,5893.0,239.7319,239.9157,239.7028,239.8964,5893.0
2021-11-04 12:35:00,247.95,248.09,247.78,248.04,3408.0,239.9157,240.0512,239.7512,240.0028,3408.0
2021-11-04 12:40:00,248.05,248.22,247.9,247.94,3447.0,240.0125,240.177,239.8673,239.906,3447.0
2021-11-04 12:45:00,247.86,247.9,247.69,247.77,3722.0,239.8286,239.8673,239.6641,239.7416,3722.0
2021-11-04 12:50:00,247.79,247.98,247.77,247.81,3590.0,239.7609,239.9447,239.7416,239.7803,3590.0
2021-11-04 12:55:00,247.76,247.93,247.65,247.85,6373.0,239.7319,239.8964,239.6254,239.819,6373.0
2021-11-04 13:00:00,247.85,247.88,247.43,247.55,4227.0,239.819,239.848,239.4126,239.5287,4227.0
2021-11-04 13:05:00,247.56,247.56,247.25,247.53,3868.0,239.5384,239.5384,239.2384,239.5093,3868.0
2021-11-04 13:10:00,247.51,247.59,247.07,247.1,8293.0,239.49,239.5674,239.0642,239.0933,8293.0
2021-11-04 13:15:00,247.05,247.52,247.05,247.44,4705.0,239.0449,239.4997,239.0449,239.4222,4705.0
2021-11-04 13:20:00,247.45,247.45,247.07,247.2,5620.0,239.4319,239.4319,239.0642,239.19,5620.0
2021-11-04 13:25:00,247.14,247.22,247.05,247.05,4693.0,239.132,239.2094,239.0449,239.0449,4693.0
2021-11-04 13:30:00,247.01,247.02,246.54,246.59,7709.0,239.0062,239.0159,238.5514,238.5998,7709.0
2021-11-04 13:35:00,246.59,246.71,246.45,246.5,4974.0,238.5998,238.7159,238.4643,238.5127,4974.0
2021-11-04 13:40:00,246.53,246.72,246.49,246.54,7331.0,238.5417,238.7256,238.503,238.5514,7331.0
2021-11-04 13:45:00,246.49,246.52,246.13,246.3,7301.0,238.503,238.5321,238.1547,238.3192,7301.0
2021-11-04 13:50:00,246.3,246.53,246.25,246.43,5831.0,238.3192,238.5417,238.2708,238.445,5831.0
2021-11-04 13:55:00,246.43,246.43,246.1,246.15,5662.0,238.445,238.445,238.1257,238.174,5662.0
2021-11-04 14:00:00,246.07,246.09,245.69,245.74,6911.0,238.0966,238.116,237.7289,237.7773,6911.0
2021-11-04 14:05:00,245.79,246.18,245.78,246.06,5228.0,237.8257,238.2031,237.816,238.087,5228.0
2021-11-04 14:10:00,245.95,246.02,245.52,245.63,8182.0,237.9805,238.0483,237.5645,237.6709,8182.0
2021-11-04 14:15:00,245.69,246.16,245.68,246.07,5934.0,237.7289,238.1837,237.7193,238.0966,5934.0
2021-11-04 14:20:00,246.07,246.3,246.04,246.25,7627.0,238.0966,238.3192,238.0676,238.2708,7627.0
2021-11-04 14:25:00,246.25,246.25,246.1,246.13,4323.0,238.2708,238.2708,238.1257,238.1547,4323.0
2021-11-04 14:30:00,246.16,246.16,245.81,245.98,4798.0,238.1837,238.1837,237.8451,238.0096,4798.0
2021-11-04 14:35:00,246.05,246.1,245.87,245.99,7597.0,238.0773,238.1257,237.9031,238.0192,7597.0
2021-11-04 14:40:00,245.99,246.1,245.9,246.03,6455.0,238.0192,238.1257,237.9321,238.0579,6455.0
2021-11-04 14:45:00,246.11,246.11,245.93,245.94,5519.0,238.1353,238.1353,237.9612,237.9708,5519.0
2021-11-04 14:50:00,245.95,245.96,245.69,245.69,5611.0,237.9805,237.9902,237.7289,237.7289,5611.0
2021-11-04 14:55:00,245.69,245.7,245.35,245.35,10431.0,237.7289,237.7386,237.4,237.4,10431.0
2021-11-04 15:00:00,245.28,245.54,245.17,245.37,6323.0,237.3322,237.5838,237.2258,237.4193,6323.0
2021-11-04 15:05:00,245.36,245.37,245.08,245.32,7478.0,237.4096,237.4193,237.1387,237.3709,7478.0
2021-11-04 15:10:00,245.31,246.05,245.16,246.01,8677.0,237.3613,238.0773,237.2161,238.0386,8677.0
2021-11-04 15:15:00,246.16,246.21,245.73,245.74,8358.0,238.1837,238.2321,237.7677,237.7773,8358.0
2021-11-04 15:20:00,245.77,245.94,245.75,245.86,9102.0,237.8064,237.9708,237.787,237.8934,9102.0
2021-11-04 15:25:00,245.85,245.97,245.78,245.8,10915.0,237.8838,237.9999,237.816,237.8354,10915.0
2021-11-04 15:30:00,245.85,246.34,245.62,246.34,15909.0,237.8838,238.3579,237.6612,238.3579,15909.0
2021-11-04 15:35:00,246.32,246.67,246.25,246.5,12537.0,238.3385,238.6772,238.2708,238.5127,12537.0
2021-11-04 15:40:00,246.55,247.0,246.47,246.95,17506.0,238.5611,238.9965,238.4837,238.9481,17506.0
2021-11-04 15:45:00,246.98,247.11,246.45,246.54,13553.0,238.9771,239.1029,238.4643,238.5514,13553.0
2021-11-04 15:50:00,246.68,247.17,246.68,246.93,27285.0,238.6869,239.161,238.6869,238.9288,27285.0
2021-11-04 15:55:00,246.99,247.45,246.82,247.45,69122.0,238.9868,239.4319,238.8223,239.4319,69122.0
2021-11-05 09:30:00,244.98,250.11,244.97,248.01,93632.0,237.042,242.0057,237.0323,239.9738,93632.0
2021-11-05 09:35:00,248.49,249.32,247.25,249.13,23719.0,240.4382,241.2413,239.2384,241.0575,23719.0
2021-11-05 09:40:00,249.25,251.68,249.25,251.48,27941.0,241.1736,243.5249,241.1736,243.3313,27941.0
2021-11-05 09:45:00,251.48,252.43,250.96,252.34,21917.0,243.3313,244.2506,242.8282,244.1635,21917.0
2021-11-05 09:50:00,252.25,253.0,251.51,252.69,31332.0,244.0764,244.8021,243.3604,244.5021,31332.0
2021-11-05 09:55:00,252.69,252.95,251.66,252.49,15805.0,244.5021,244.7537,243.5055,244.3086,15805.0
2021-11-05 10:00:00,252.53,253.0,252.36,252.75,28246.0,244.3473,244.8021,244.1828,244.5602,28246.0
2021-11-05 10:05:00,252.97,253.02,252.14,253.0,26571.0,244.7731,244.8214,243.97,244.8021,26571.0
2021-11-05 10:10:00,252.88,253.16,251.91,252.07,15253.0,244.686,244.9569,243.7474,243.9022,15253.0
2021-11-05 10:15:00,251.98,252.71,251.65,251.74,10441.0,243.8151,244.5215,243.4958,243.5829,10441.0
2021-11-05 10:20:00,251.68,251.77,251.34,251.59,9934.0,243.5249,243.6119,243.1959,243.4378,9934.0
2021-11-05 10:25:00,251.6,252.05,251.35,251.95,11926.0,243.4474,243.8829,243.2055,243.7861,11926.0
2021-11-05 10:30:00,252.11,252.3,251.36,251.46,9610.0,243.9409,244.1248,243.2152,243.312,9610.0
2021-11-05 10:35:00,251.42,251.76,250.98,251.58,18792.0,243.2733,243.6023,242.8475,243.4281,18792.0
2021-11-05 10:40:00,251.42,251.67,251.19,251.61,9070.0,243.2733,243.5152,243.0507,243.4571,9070.0
2021-11-05 10:45:00,251.61,251.79,251.22,251.48,11065.0,243.4571,243.6313,243.0798,243.3313,11065.0
2021-11-05 10:50:00,251.51,252.22,251.48,251.92,10940.0,243.3604,244.0474,243.3313,243.7571,10940.0
2021-11-05 10:55:00,251.92,251.92,251.33,251.61,12267.0,243.7571,243.7571,243.1862,243.4571,12267.0
2021-11-05 11:00:00,251.7,251.94,251.52,251.52,6667.0,243.5442,243.7764,243.37,243.37,6667.0
2021-11-05 11:05:00,251.57,251.57,250.66,250.77,7298.0,243.4184,243.4184,242.5379,242.6443,7298.0
2021-11-05 11:10:00,250.76,251.21,250.24,250.29,20908.0,242.6347,243.0701,242.1315,242.1799,20908.0
2021-11-05 11:15:00,250.28,251.15,250.28,250.8,13071.0,242.1702,243.012,242.1702,242.6734,13071.0
2021-11-05 11:20:00,250.77,252.25,250.69,252.1,24966.0,242.6443,244.0764,242.5669,243.9312,24966.0
2021-11-05 11:25:00,251.98,252.06,251.62,251.74,5739.0,243.8151,243.8925,243.4668,243.5829,5739.0
2021-11-05 11:30:00,251.82,252.13,251.57,251.84,10645.0,243.6603,243.9603,243.4184,243.6797,10645.0
2021-11-05 11:35:00,251.82,251.82,251.28,251.54,8691.0,243.6603,243.6603,243.1378,243.3894,8691.0
2021-11-05 11:40:00,251.61,252.13,251.6,252.01,6266.0,243.4571,243.9603,243.4474,243.8442,6266.0
2021-11-05 11:45:00,252.01,252.1,251.22,251.33,7664.0,243.8442,243.9312,243.0798,243.1862,7664.0
2021-11-05 11:50:00,251.33,251.39,250.97,251.01,8870.0,243.1862,243.2443,242.8379,242.8766,8870.0
2021-11-05 11:55:00,250.92,250.93,250.15,250.16,3318.0,242.7895,242.7992,242.0444,242.0541,3318.0
2021-11-05 12:00:00,250.02,250.48,249.66,250.23,6148.0,241.9186,242.3637,241.5703,242.1218,6148.0
2021-11-05 12:05:00,250.24,250.41,249.99,250.2,6618.0,242.1315,242.296,241.8896,242.0928,6618.0
2021-11-05 12:10:00,250.22,250.27,249.79,249.8,5881.0,242.1122,242.1605,241.6961,241.7058,5881.0
2021-11-05 12:15:00,249.82,250.49,249.75,250.28,3282.0,241.7251,242.3734,241.6574,242.1702,3282.0
2021-11-05 12:20:00,250.44,250.55,250.15,250.3,10300.0,242.325,242.4315,242.0444,242.1896,10300.0
2021-11-05 12:25:00,250.3,250.33,249.96,250.13,3639.0,242.1896,242.2186,241.8606,242.0251,3639.0
2021-11-05 12:30:00,250.19,250.94,249.85,250.48,9356.0,242.0831,242.8088,241.7542,242.3637,9356.0
2021-11-05 12:35:00,250.25,250.34,250.02,250.14,3590.0,242.1412,242.2283,241.9186,242.0348,3590.0
2021-11-05 12:40:00,250.17,250.26,249.8,249.8,5149.0,242.0638,242.1509,241.7058,241.7058,5149.0
2021-11-05 12:45:00,249.88,250.11,249.54,249.8,7124.0,241.7832,242.0057,241.4542,241.7058,7124.0
2021-11-05 12:50:00,249.87,250.28,249.87,250.01,7159.0,241.7735,242.1702,241.7735,241.909,7159.0
2021-11-05 12:55:00,250.19,250.24,249.92,250.14,4052.0,242.0831,242.1315,241.8219,242.0348,4052.0
2021-11-05 13:00:00,250.14,250.73,249.95,250.09,10630.0,242.0348,242.6056,241.8509,241.9864,10630.0
2021-11-05 13:05:00,250.12,250.3,249.68,249.77,8217.0,242.0154,242.1896,241.5897,241.6767,8217.0
2021-11-05 13:10:00,249.77,249.91,249.58,249.79,6043.0,241.6767,241.8122,241.4929,241.6961,6043.0
2021-11-05 13:15:00,249.79,249.79,249.34,249.46,6552.0,241.6961,241.6961,241.2607,241.3768,6552.0
2021-11-05 13:20:00,249.4,249.45,248.9,249.04,8079.0,241.3187,241.3671,240.8349,240.9704,8079.0
2021-11-05 13:25:00,248.91,248.91,248.34,248.43,8226.0,240.8446,240.8446,240.2931,240.3802,8226.0
2021-11-05 13:30:00,248.34,248.92,248.34,248.69,11792.0,240.2931,240.8543,240.2931,240.6317,11792.0
2021-11-05 13:35:00,248.8,248.83,248.5,248.59,4010.0,240.7382,240.7672,240.4479,240.535,4010.0
2021-11-05 13:40:00,248.59,248.65,248.19,248.65,6527.0,240.535,240.593,240.1479,240.593,6527.0
2021-11-05 13:45:00,248.61,248.61,248.23,248.54,6763.0,240.5543,240.5543,240.1866,240.4866,6763.0
2021-11-05 13:50:00,248.54,248.97,248.38,248.96,9593.0,240.4866,240.9027,240.3318,240.893,9593.0
2021-11-05 13:55:00,249.06,249.24,248.77,249.07,6922.0,240.9898,241.1639,240.7091,240.9994,6922.0
2021-11-05 14:00:00,249.07,249.4,248.93,249.1,9609.0,240.9994,241.3187,240.864,241.0285,9609.0
2021-11-05 14:05:00,249.1,249.84,249.05,249.72,8036.0,241.0285,241.7445,240.9801,241.6284,8036.0
2021-11-05 14:10:00,249.79,250.03,249.56,249.69,7323.0,241.6961,241.9283,241.4736,241.5993,7323.0
2021-11-05 14:15:00,249.65,249.65,249.19,249.3,6761.0,241.5606,241.5606,241.1155,241.222,6761.0
2021-11-05 14:20:00,249.26,249.51,249.01,249.21,5620.0,241.1833,241.4252,240.9414,241.1349,5620.0
2021-11-05 14:25:00,249.2,249.39,249.07,249.15,13880.0,241.1252,241.3091,240.9994,241.0768,13880.0
2021-11-05 14:30:00,249.05,249.37,248.89,249.02,21489.0,240.9801,241.2897,240.8253,240.951,21489.0
2021-11-05 14:35:00,248.98,249.0,248.48,248.55,9836.0,240.9123,240.9317,240.4285,240.4963,9836.0
2021-11-05 14:40:00,248.65,248.76,248.52,248.66,18627.0,240.593,240.6995,240.4672,240.6027,18627.0
2021-11-05 14:45:00,248.66,248.87,248.64,248.76,11955.0,240.6027,240.8059,240.5834,240.6995,11955.0
2021-11-05 14:50:00,248.8,248.82,248.5,248.74,12414.0,240.7382,240.7575,240.4479,240.6801,12414.0
2021-11-05 14:55:00,248.74,248.81,248.1,248.31,23327.0,240.6801,240.7479,240.0609,240.2641,23327.0
2021-11-05 15:00:00,248.45,248.51,247.9,248.46,23800.0,240.3995,240.4576,239.8673,240.4092,23800.0
2021-11-05 15:05:00,248.45,248.87,248.43,248.74,9636.0,240.3995,240.8059,240.3802,240.6801,9636.0
2021-11-05 15:10:00,248.79,248.84,248.24,248.24,8229.0,240.7285,240.7769,240.1963,240.1963,8229.0
2021-11-05 15:15:00,248.38,248.54,248.26,248.48,10251.0,240.3318,240.4866,240.2157,240.4285,10251.0
2021-11-05 15:20:00,248.48,248.64,248.23,248.23,8754.0,240.4285,240.5834,240.1866,240.1866,8754.0
2021-11-05 15:25:00,248.19,248.43,248.09,248.43,7899.0,240.1479,240.3802,240.0512,240.3802,7899.0
2021-11-05 15:30:00,248.47,248.7,248.16,248.7,17261.0,240.4189,240.6414,240.1189,240.6414,17261.0
2021-11-05 15:35:00,248.84,248.93,248.4,248.65,21960.0,240.7769,240.864,240.3511,240.593,21960.0
2021-11-05 15:40:00,248.65,248.79,248.26,248.57,20521.0,240.593,240.7285,240.2157,240.5156,20521.0
2021-11-05 15:45:00,248.63,248.64,248.05,248.19,18088.0,240.5737,240.5834,240.0125,240.1479,18088.0
2021-11-05 15:50:00,248.3,248.43,247.61,247.65,54890.0,240.2544,240.3802,239.5867,239.6254,54890.0
2021-11-05 15:55:00,247.71,248.46,247.53,248.24,116398.0,239.6835,240.4092,239.5093,240.1963,116398.0
2021-11-08 09:30:00,249.54,249.95,249.0,249.54,15323.0,241.4542,241.8509,240.9317,241.4542,15323.0
2021-11-08 09:35:00,249.53,249.53,247.34,247.34,5834.0,241.4445,241.4445,239.3255,239.3255,5834.0
2021-11-08 09:40:00,247.26,247.68,246.5,246.53,8270.0,239.2481,239.6545,238.5127,238.5417,8270.0
2021-11-08 09:45:00,246.65,246.75,245.26,246.09,6016.0,238.6578,238.7546,237.3129,238.116,6016.0
2021-11-08 09:50:00,246.33,246.5,245.84,246.0,8661.0,238.3482,238.5127,237.8741,238.0289,8661.0
2021-11-08 09:55:00,246.0,246.12,244.92,245.83,11573.0,238.0289,238.145,236.9839,237.8644,11573.0
2021-11-08 10:00:00,245.94,246.27,245.41,245.7,5622.0,237.9708,238.2902,237.458,237.7386,5622.0
2021-11-08 10:05:00,245.75,246.6,245.33,246.58,9631.0,237.787,238.6095,237.3806,238.5901,9631.0
2021-11-08 10:10:00,246.88,247.6,246.83,247.6,4856.0,238.8804,239.5771,238.832,239.5771,4856.0
2021-11-08 10:15:00,247.44,248.25,247.06,248.24,7313.0,239.4222,240.206,239.0546,240.1963,7313.0
2021-11-08 10:20:00,248.24,248.67,247.84,247.94,5693.0,240.1963,240.6124,239.8093,239.906,5693.0
2021-11-08 10:25:00,248.34,248.45,247.66,247.66,5637.0,240.2931,240.3995,239.6351,239.6351,5637.0
2021-11-08 10:30:00,247.86,248.63,247.76,248.33,7473.0,239.8286,240.5737,239.7319,240.2834,7473.0
2021-11-08 10:35:00,248.35,248.84,248.2,248.31,6110.0,240.3028,240.7769,240.1576,240.2641,6110.0
2021-11-08 10:40:00,248.31,248.91,248.24,248.9,9061.0,240.2641,240.8446,240.1963,240.8349,9061.0
2021-11-08 10:45:00,249.05,249.48,249.04,249.18,6379.0,240.9801,241.3961,240.9704,241.1059,6379.0
2021-11-08 10:50:00,249.11,249.28,248.72,248.72,5115.0,241.0381,241.2026,240.6608,240.6608,5115.0
2021-11-08 10:55:00,248.75,248.75,248.37,248.5,4438.0,240.6898,240.6898,240.3221,240.4479,4438.0
2021-11-08 11:00:00,248.75,248.75,248.56,248.75,9946.0,240.6898,240.6898,240.506,240.6898,9946.0
2021-11-08 11:05:00,248.76,248.76,247.77,247.93,8132.0,240.6995,240.6995,239.7416,239.8964,8132.0
2021-11-08 11:10:00,247.93,248.8,247.93,248.66,6011.0,239.8964,240.7382,239.8964,240.6027,6011.0
2021-11-08 11:15:00,248.54,248.68,248.43,248.68,2596.0,240.4866,240.6221,240.3802,240.6221,2596.0
2021-11-08 11:20:00,248.68,248.69,248.38,248.44,5212.0,240.6221,240.6317,240.3318,240.3898,5212.0
2021-11-08 11:25:00,248.43,248.52,248.29,248.29,4138.0,240.3802,240.4672,240.2447,240.2447,4138.0
2021-11-08 11:30:00,248.25,248.25,247.92,248.18,4070.0,240.206,240.206,239.8867,240.1383,4070.0
2021-11-08 11:35:00,248.09,248.24,247.8,247.91,5141.0,240.0512,240.1963,239.7706,239.877,5141.0
2021-11-08 11:40:00,248.08,248.25,248.04,248.14,2784.0,240.0415,240.206,240.0028,240.0996,2784.0
2021-11-08 11:45:00,248.15,248.15,247.97,247.98,1900.0,240.1092,240.1092,239.9351,239.9447,1900.0
2021-11-08 11:50:00,248.14,248.36,248.03,248.1,3996.0,240.0996,240.3124,239.9931,240.0609,3996.0
2021-11-08 11:55:00,248.1,248.1,247.7,247.7,4034.0,240.0609,240.0609,239.6738,239.6738,4034.0
2021-11-08 12:00:00,247.7,247.88,247.39,247.76,5186.0,239.6738,239.848,239.3739,239.7319,5186.0
2021-11-08 12:05:00,247.64,247.79,247.55,247.67,3912.0,239.6158,239.7609,239.5287,239.6448,3912.0
2021-11-08 12:10:00,247.67,247.73,247.56,247.72,1610.0,239.6448,239.7028,239.5384,239.6932,1610.0
2021-11-08 12:15:00,247.74,247.81,247.62,247.62,3484.0,239.7125,239.7803,239.5964,239.5964,3484.0
2021-11-08 12:20:00,247.69,247.69,247.49,247.56,3613.0,239.6641,239.6641,239.4706,239.5384,3613.0
2021-11-08 12:25:00,247.62,247.73,247.36,247.36,2407.0,239.5964,239.7028,239.3448,239.3448,2407.0
2021-11-08 12:30:00,247.36,247.78,247.36,247.78,3395.0,239.3448,239.7512,239.3448,239.7512,3395.0
2021-11-08 12:35:00,247.7,247.76,247.4,247.4,2934.0,239.6738,239.7319,239.3835,239.3835,2934.0
2021-11-08 12:40:00,247.4,247.51,247.32,247.38,3087.0,239.3835,239.49,239.3061,239.3642,3087.0
2021-11-08 12:45:00,247.49,247.71,247.49,247.55,2988.0,239.4706,239.6835,239.4706,239.5287,2988.0
2021-11-08 12:50:00,247.58,247.71,247.47,247.59,2448.0,239.5577,239.6835,239.4513,239.5674,2448.0
2021-11-08 12:55:00,247.59,247.61,247.29,247.41,2479.0,239.5674,239.5867,239.2771,239.3932,2479.0
2021-11-08 13:00:00,247.4,247.43,247.25,247.43,1703.0,239.3835,239.4126,239.2384,239.4126,1703.0
2021-11-08 13:05:00,247.46,247.54,247.26,247.27,4689.0,239.4416,239.519,239.2481,239.2578,4689.0
2021-11-08 13:10:00,247.34,247.75,247.34,247.58,2718.0,239.3255,239.7222,239.3255,239.5577,2718.0
2021-11-08 13:15:00,247.67,247.69,247.5,247.58,3996.0,239.6448,239.6641,239.4803,239.5577,3996.0
2021-11-08 13:20:00,247.63,247.85,247.63,247.63,3665.0,239.6061,239.819,239.6061,239.6061,3665.0
2021-11-08 13:25:00,247.63,247.73,247.46,247.59,3250.0,239.6061,239.7028,239.4416,239.5674,3250.0
2021-11-08 13:30:00,247.54,247.64,247.5,247.56,2787.0,239.519,239.6158,239.4803,239.5384,2787.0
2021-11-08 13:35:00,247.61,247.71,247.6,247.71,2789.0,239.5867,239.6835,239.5771,239.6835,2789.0
2021-11-08 13:40:00,247.72,247.85,247.6,247.78,6436.0,239.6932,239.819,239.5771,239.7512,6436.0
2021-11-08 13:45:00,247.66,247.66,247.36,247.41,2125.0,239.6351,239.6351,239.3448,239.3932,2125.0
2021-11-08 13:50:00,247.5,247.58,247.32,247.42,2642.0,239.4803,239.5577,239.3061,239.4029,2642.0
2021-11-08 13:55:00,247.41,247.65,247.4,247.59,2573.0,239.3932,239.6254,239.3835,239.5674,2573.0
2021-11-08 14:00:00,247.79,247.79,247.56,247.61,3524.0,239.7609,239.7609,239.5384,239.5867,3524.0
2021-11-08 14:05:00,247.67,248.2,247.63,248.17,4627.0,239.6448,240.1576,239.6061,240.1286,4627.0
2021-11-08 14:10:00,248.12,248.36,247.99,248.25,5499.0,240.0802,240.3124,239.9544,240.206,5499.0
2021-11-08 14:15:00,248.07,248.07,247.83,247.84,2895.0,240.0318,240.0318,239.7996,239.8093,2895.0
2021-11-08 14:20:00,247.87,248.24,247.87,248.2,2520.0,239.8383,240.1963,239.8383,240.1576,2520.0
2021-11-08 14:25:00,248.24,248.38,248.24,248.31,5400.0,240.1963,240.3318,240.1963,240.2641,5400.0
2021-11-08 14:30:00,248.3,248.36,248.08,248.22,4783.0,240.2544,240.3124,240.0415,240.177,4783.0
2021-11-08 14:35:00,248.34,248.34,248.2,248.2,4200.0,240.2931,240.2931,240.1576,240.1576,4200.0
2021-11-08 14:40:00,248.19,248.38,248.19,248.36,3544.0,240.1479,240.3318,240.1479,240.3124,3544.0
2021-11-08 14:45:00,248.36,248.51,248.29,248.45,4065.0,240.3124,240.4576,240.2447,240.3995,4065.0
2021-11-08 14:50:00,248.46,248.62,248.36,248.62,3337.0,240.4092,240.564,240.3124,240.564,3337.0
2021-11-08 14:55:00,248.66,248.82,248.6,248.82,3666.0,240.6027,240.7575,240.5447,240.7575,3666.0
2021-11-08 15:00:00,248.8,248.8,248.69,248.73,3902.0,240.7382,240.7382,240.6317,240.6704,3902.0
2021-11-08 15:05:00,248.78,248.78,248.65,248.7,3298.0,240.7188,240.7188,240.593,240.6414,3298.0
2021-11-08 15:10:00,248.7,248.75,248.58,248.68,2560.0,240.6414,240.6898,240.5253,240.6221,2560.0
2021-11-08 15:15:00,248.68,248.69,248.58,248.69,4196.0,240.6221,240.6317,240.5253,240.6317,4196.0
2021-11-08 15:20:00,248.69,248.74,248.56,248.56,5142.0,240.6317,240.6801,240.506,240.506,5142.0
2021-11-08 15:25:00,248.65,248.67,248.34,248.46,6762.0,240.593,240.6124,240.2931,240.4092,6762.0
2021-11-08 15:30:00,248.48,248.51,248.33,248.5,7320.0,240.4285,240.4576,240.2834,240.4479,7320.0
2021-11-08 15:35:00,248.48,248.55,248.44,248.49,8239.0,240.4285,240.4963,240.3898,240.4382,8239.0
2021-11-08 15:40:00,248.49,248.59,248.13,248.5,24286.0,240.4382,240.535,240.0899,240.4479,24286.0
2021-11-08 15:45:00,248.47,248.5,248.31,248.36,13558.0,240.4189,240.4479,240.2641,240.3124,13558.0
2021-11-08 15:50:00,248.4,248.56,248.25,248.26,21130.0,240.3511,240.506,240.206,240.2157,21130.0
2021-11-08 15:55:00,248.3,248.35,247.57,247.67,70172.0,240.2544,240.3028,239.548,239.6448,70172.0
2021-11-09 09:30:00,248.11,249.05,246.85,249.03,30366.0,240.0705,240.9801,238.8514,240.9607,30366.0
2021-11-09 09:35:00,249.47,249.48,247.56,248.41,11476.0,241.3865,241.3961,239.5384,240.3608,11476.0
2021-11-09 09:40:00,248.67,249.62,248.52,248.94,4453.0,240.6124,241.5316,240.4672,240.8736,4453.0
2021-11-09 09:45:00,249.24,249.84,249.21,249.51,6516.0,241.1639,241.7445,241.1349,241.4252,6516.0
2021-11-09 09:50:00,249.26,249.86,249.24,249.67,19484.0,241.1833,241.7638,241.1639,241.58,19484.0
2021-11-09 09:55:00,249.6,250.24,249.6,249.62,25147.0,241.5123,242.1315,241.5123,241.5316,25147.0
2021-11-09 10:00:00,249.76,249.77,248.87,248.87,8045.0,241.6671,241.6767,240.8059,240.8059,8045.0
2021-11-09 10:05:00,248.88,249.58,248.88,249.36,3222.0,240.8156,241.4929,240.8156,241.28,3222.0
2021-11-09 10:10:00,249.2,249.58,249.19,249.5,3379.0,241.1252,241.4929,241.1155,241.4155,3379.0
2021-11-09 10:15:00,249.5,249.55,248.73,248.87,4081.0,241.4155,241.4639,240.6704,240.8059,4081.0
2021-11-09 10:20:00,249.01,249.4,248.98,249.3,3537.0,240.9414,241.3187,240.9123,241.222,3537.0
2021-11-09 10:25:00,249.34,249.35,248.41,248.55,5421.0,241.2607,241.2704,240.3608,240.4963,5421.0
2021-11-09 10:30:00,248.59,249.05,248.39,248.39,4673.0,240.535,240.9801,240.3415,240.3415,4673.0
2021-11-09 10:35:00,248.49,248.5,247.85,248.1,5594.0,240.4382,240.4479,239.819,240.0609,5594.0
2021-11-09 10:40:00,248.18,248.83,248.11,248.7,6919.0,240.1383,240.7672,240.0705,240.6414,6919.0
2021-11-09 10:45:00,248.7,248.7,248.27,248.3,3796.0,240.6414,240.6414,240.2253,240.2544,3796.0
2021-11-09 10:50:00,248.3,248.39,247.83,247.91,4468.0,240.2544,240.3415,239.7996,239.877,4468.0
2021-11-09 10:55:00,247.9,247.9,247.1,247.46,9354.0,239.8673,239.8673,239.0933,239.4416,9354.0
2021-11-09 11:00:00,247.46,247.46,246.95,247.06,6268.0,239.4416,239.4416,238.9481,239.0546,6268.0
2021-11-09 11:05:00,247.06,247.06,246.45,246.45,5873.0,239.0546,239.0546,238.4643,238.4643,5873.0
2021-11-09 11:10:00,246.35,246.69,246.21,246.54,6181.0,238.3676,238.6965,238.2321,238.5514,6181.0
2021-11-09 11:15:00,246.53,246.53,246.35,246.41,3795.0,238.5417,238.5417,238.3676,238.4256,3795.0
2021-11-09 11:20:00,246.24,246.25,245.71,245.72,7731.0,238.2611,238.2708,237.7483,237.758,7731.0
2021-11-09 11:25:00,245.7,246.0,245.58,245.89,8107.0,237.7386,238.0289,237.6225,237.9225,8107.0
2021-11-09 11:30:00,245.89,246.31,245.83,246.31,14471.0,237.9225,238.3289,237.8644,238.3289,14471.0
2021-11-09 11:35:00,246.31,246.4,245.95,246.07,4907.0,238.3289,238.4159,237.9805,238.0966,4907.0
2021-11-09 11:40:00,246.15,246.69,246.15,246.52,4197.0,238.174,238.6965,238.174,238.5321,4197.0
2021-11-09 11:45:00,246.51,246.54,246.28,246.35,2871.0,238.5224,238.5514,238.2998,238.3676,2871.0
2021-11-09 11:50:00,246.36,246.38,245.85,246.07,5473.0,238.3772,238.3966,237.8838,238.0966,5473.0
2021-11-09 11:55:00,246.07,246.07,245.93,246.03,5226.0,238.0966,238.0966,237.9612,238.0579,5226.0
2021-11-09 12:00:00,245.94,245.98,245.81,245.88,3587.0,237.9708,238.0096,237.8451,237.9128,3587.0
2021-11-09 12:05:00,245.87,246.16,245.86,246.06,4619.0,237.9031,238.1837,237.8934,238.087,4619.0
2021-11-09 12:10:00,246.08,246.53,246.08,246.5,4779.0,238.1063,238.5417,238.1063,238.5127,4779.0
2021-11-09 12:15:00,246.52,246.54,246.39,246.45,3180.0,238.5321,238.5514,238.4063,238.4643,3180.0
2021-11-09 12:20:00,246.45,246.54,246.29,246.39,3602.0,238.4643,238.5514,238.3095,238.4063,3602.0
2021-11-09 12:25:00,246.39,246.51,246.28,246.51,2151.0,238.4063,238.5224,238.2998,238.5224,2151.0
2021-11-09 12:30:00,246.6,246.8,246.57,246.8,2169.0,238.6095,238.803,238.5804,238.803,2169.0
2021-11-09 12:35:00,246.8,247.03,246.8,246.81,2084.0,238.803,239.0255,238.803,238.8127,2084.0
2021-11-09 12:40:00,246.81,246.95,246.68,246.93,2100.0,238.8127,238.9481,238.6869,238.9288,2100.0
2021-11-09 12:45:00,246.95,247.0,246.81,246.98,3899.0,238.9481,238.9965,238.8127,238.9771,3899.0
2021-11-09 12:50:00,246.88,247.16,246.8,247.16,4406.0,238.8804,239.1513,238.803,239.1513,4406.0
2021-11-09 12:55:00,247.16,247.25,247.08,247.22,2987.0,239.1513,239.2384,239.0739,239.2094,2987.0
2021-11-09 13:00:00,247.23,247.38,247.21,247.32,2800.0,239.219,239.3642,239.1997,239.3061,2800.0
2021-11-09 13:05:00,247.38,247.51,247.27,247.51,3516.0,239.3642,239.49,239.2578,239.49,3516.0
2021-11-09 13:10:00,247.48,247.48,247.07,247.14,6380.0,239.4609,239.4609,239.0642,239.132,6380.0
2021-11-09 13:15:00,247.0,247.06,246.77,246.88,5061.0,238.9965,239.0546,238.774,238.8804,5061.0
2021-11-09 13:20:00,246.89,246.99,246.72,246.99,1624.0,238.8901,238.9868,238.7256,238.9868,1624.0
2021-11-09 13:25:00,247.01,247.32,246.93,247.14,3908.0,239.0062,239.3061,238.9288,239.132,3908.0
2021-11-09 13:30:00,247.18,247.2,247.03,247.12,1100.0,239.1707,239.19,239.0255,239.1126,1100.0
2021-11-09 13:35:00,246.96,247.01,246.88,246.89,3505.0,238.9578,239.0062,238.8804,238.8901,3505.0
2021-11-09 13:40:00,246.8,246.87,246.64,246.64,3156.0,238.803,238.8707,238.6482,238.6482,3156.0
2021-11-09 13:45:00,246.67,246.78,246.66,246.73,3308.0,238.6772,238.7836,238.6675,238.7353,3308.0
2021-11-09 13:50:00,246.72,246.83,246.65,246.69,3405.0,238.7256,238.832,238.6578,238.6965,3405.0
2021-11-09 13:55:00,246.68,246.71,246.47,246.54,4402.0,238.6869,238.7159,238.4837,238.5514,4402.0
2021-11-09 14:00:00,246.54,246.68,246.5,246.54,3453.0,238.5514,238.6869,238.5127,238.5514,3453.0
2021-11-09 14:05:00,246.52,246.53,246.15,246.31,2829.0,238.5321,238.5417,238.174,238.3289,2829.0
2021-11-09 14:10:00,246.31,246.34,246.1,246.16,5340.0,238.3289,238.3579,238.1257,238.1837,5340.0
2021-11-09 14:15:00,246.16,246.35,246.07,246.26,3511.0,238.1837,238.3676,238.0966,238.2805,3511.0
2021-11-09 14:20:00,246.19,246.27,246.08,246.26,4721.0,238.2127,238.2902,238.1063,238.2805,4721.0
2021-11-09 14:25:00,246.37,246.51,246.12,246.21,3336.0,238.3869,238.5224,238.145,238.2321,3336.0
2021-11-09 14:30:00,246.2,246.21,245.95,246.05,4626.0,238.2224,238.2321,237.9805,238.0773,4626.0
2021-11-09 14:35:00,245.91,245.92,245.68,245.68,3755.0,237.9418,237.9515,237.7193,237.7193,3755.0
2021-11-09 14:40:00,245.68,245.85,245.62,245.78,4091.0,237.7193,237.8838,237.6612,237.816,4091.0
2021-11-09 14:45:00,245.76,245.82,245.64,245.64,1923.0,237.7967,237.8547,237.6806,237.6806,1923.0
2021-11-09 14:50:00,245.65,245.72,245.56,245.72,5107.0,237.6902,237.758,237.6032,237.758,5107.0
2021-11-09 14:55:00,245.66,245.73,245.56,245.7,5071.0,237.6999,237.7677,237.6032,237.7386,5071.0
2021-11-09 15:00:00,245.7,246.07,245.7,245.98,5587.0,237.7386,238.0966,237.7386,238.0096,5587.0
2021-11-09 15:05:00,245.9,246.03,245.78,246.01,5780.0,237.9321,238.0579,237.816,238.0386,5780.0
2021-11-09 15:10:00,246.04,246.16,245.89,246.03,4920.0,238.0676,238.1837,237.9225,238.0579,4920.0
2021-11-09 15:15:00,246.04,246.11,245.69,245.71,6854.0,238.0676,238.1353,237.7289,237.7483,6854.0
2021-11-09 15:20:00,245.72,245.88,245.72,245.75,7627.0,237.758,237.9128,237.758,237.787,7627.0
2021-11-09 15:25:00,245.75,245.97,245.57,245.8,11307.0,237.787,237.9999,237.6128,237.8354,11307.0
2021-11-09 15:30:00,245.85,245.85,245.54,245.54,7214.0,237.8838,237.8838,237.5838,237.5838,7214.0
2021-11-09 15:35:00,245.6,246.25,245.53,246.18,13252.0,237.6419,238.2708,237.5741,238.2031,13252.0
2021-11-09 15:40:00,246.17,246.42,246.12,246.34,11833.0,238.1934,238.4353,238.145,238.3579,11833.0
2021-11-09 15:45:00,246.34,246.55,246.04,246.16,13603.0,238.3579,238.5611,238.0676,238.1837,13603.0
2021-11-09 15:50:00,246.16,246.21,245.82,245.9,31894.0,238.1837,238.2321,237.8547,237.9321,31894.0
2021-11-09 15:55:00,245.92,246.19,245.89,246.15,68094.0,237.9515,238.2127,237.9225,238.174,68094.0
2021-11-10 09:30:00,245.03,247.45,245.03,247.13,18585.0,237.0903,239.4319,237.0903,239.1223,18585.0
2021-11-10 09:35:00,247.8,247.8,245.69,246.16,6152.0,239.7706,239.7706,237.7289,238.1837,6152.0
2021-11-10 09:40:00,246.52,246.99,246.14,246.14,3490.0,238.5321,238.9868,238.1644,238.1644,3490.0
2021-11-10 09:45:00,247.04,247.04,246.28,246.28,4253.0,239.0352,239.0352,238.2998,238.2998,4253.0
2021-11-10 09:50:00,246.41,247.04,246.41,246.68,3205.0,238.4256,239.0352,238.4256,238.6869,3205.0
2021-11-10 09:55:00,246.55,246.81,246.33,246.79,3619.0,238.5611,238.8127,238.3482,238.7933,3619.0
2021-11-10 10:00:00,246.79,246.86,246.63,246.7,3336.0,238.7933,238.861,238.6385,238.7062,3336.0
2021-11-10 10:05:00,246.7,247.32,246.7,247.21,3722.0,238.7062,239.3061,238.7062,239.1997,3722.0
2021-11-10 10:10:00,247.21,247.21,246.08,246.08,3431.0,239.1997,239.1997,238.1063,238.1063,3431.0
2021-11-10 10:15:00,246.19,246.26,245.82,245.82,2516.0,238.2127,238.2805,237.8547,237.8547,2516.0
2021-11-10 10:20:00,245.83,246.41,245.83,246.41,6649.0,237.8644,238.4256,237.8644,238.4256,6649.0
2021-11-10 10:25:00,246.39,246.58,246.14,246.22,5345.0,238.4063,238.5901,238.1644,238.2418,5345.0
2021-11-10 10:30:00,246.06,246.32,245.91,246.32,3867.0,238.087,238.3385,237.9418,238.3385,3867.0
2021-11-10 10:35:00,246.51,246.55,246.39,246.5,3892.0,238.5224,238.5611,238.4063,238.5127,3892.0
2021-11-10 10:40:00,246.31,246.41,246.22,246.37,2536.0,238.3289,238.4256,238.2418,238.3869,2536.0
2021-11-10 10:45:00,246.3,246.35,245.98,246.22,12460.0,238.3192,238.3676,238.0096,238.2418,12460.0
2021-11-10 10:50:00,246.31,246.56,246.31,246.56,3330.0,238.3289,238.5708,238.3289,238.5708,3330.0
2021-11-10 10:55:00,246.48,246.53,246.27,246.32,3600.0,238.4934,238.5417,238.2902,238.3385,3600.0
2021-11-10 11:00:00,246.3,247.25,246.26,247.16,5811.0,238.3192,239.2384,238.2805,239.1513,5811.0
2021-11-10 11:05:00,247.23,247.23,246.71,246.73,2679.0,239.219,239.219,238.7159,238.7353,2679.0
2021-11-10 11:10:00,246.73,246.98,246.73,246.97,4993.0,238.7353,238.9771,238.7353,238.9675,4993.0
2021-11-10 11:15:00,246.97,247.24,246.92,247.23,3244.0,238.9675,239.2287,238.9191,239.219,3244.0
2021-11-10 11:20:00,247.22,247.26,246.91,247.07,2396.0,239.2094,239.2481,238.9094,239.0642,2396.0
2021-11-10 11:25:00,246.92,247.13,246.82,246.86,2899.0,238.9191,239.1223,238.8223,238.861,2899.0
2021-11-10 11:30:00,246.82,246.82,246.47,246.57,4810.0,238.8223,238.8223,238.4837,238.5804,4810.0
2021-11-10 11:35:00,246.68,246.79,246.56,246.78,4796.0,238.6869,238.7933,238.5708,238.7836,4796.0
2021-11-10 11:40:00,246.81,246.82,246.5,246.5,2578.0,238.8127,238.8223,238.5127,238.5127,2578.0
2021-11-10 11:45:00,246.6,246.91,246.49,246.84,6947.0,238.6095,238.9094,238.503,238.8417,6947.0
2021-11-10 11:50:00,246.9,246.9,246.61,246.77,1620.0,238.8997,238.8997,238.6191,238.774,1620.0
2021-11-10 11:55:00,246.69,246.76,246.15,246.15,4076.0,238.6965,238.7643,238.174,238.174,4076.0
2021-11-10 12:00:00,246.22,246.3,246.11,246.11,3400.0,238.2418,238.3192,238.1353,238.1353,3400.0
2021-11-10 12:05:00,246.11,246.24,245.87,245.95,4234.0,238.1353,238.2611,237.9031,237.9805,4234.0
2021-11-10 12:10:00,245.95,246.0,245.62,245.68,3603.0,237.9805,238.0289,237.6612,237.7193,3603.0
2021-11-10 12:15:00,245.74,245.74,245.45,245.45,2931.0,237.7773,237.7773,237.4967,237.4967,2931.0
2021-11-10 12:20:00,245.46,245.69,245.36,245.36,3890.0,237.5064,237.7289,237.4096,237.4096,3890.0
2021-11-10 12:25:00,245.55,245.65,245.45,245.61,5746.0,237.5935,237.6902,237.4967,237.6515,5746.0
2021-11-10 12:30:00,245.65,245.72,245.49,245.63,5305.0,237.6902,237.758,237.5354,237.6709,5305.0
2021-11-10 12:35:00,245.62,245.64,245.48,245.48,2398.0,237.6612,237.6806,237.5258,237.5258,2398.0
2021-11-10 12:40:00,245.56,245.62,245.35,245.62,4940.0,237.6032,237.6612,237.4,237.6612,4940.0
2021-11-10 12:45:00,245.56,245.63,245.4,245.45,4061.0,237.6032,237.6709,237.4483,237.4967,4061.0
2021-11-10 12:50:00,245.44,245.45,245.1,245.2,4407.0,237.487,237.4967,237.1581,237.2548,4407.0
2021-11-10 12:55:00,245.11,245.47,245.03,245.04,4523.0,237.1677,237.5161,237.0903,237.1,4523.0
2021-11-10 13:00:00,245.04,245.14,244.95,245.06,3183.0,237.1,237.1968,237.0129,237.1194,3183.0
2021-11-10 13:05:00,244.99,245.47,244.98,245.47,7263.0,237.0516,237.5161,237.042,237.5161,7263.0
2021-11-10 13:10:00,245.35,245.46,244.8,244.93,19312.0,237.4,237.5064,236.8678,236.9936,19312.0
2021-11-10 13:15:00,245.0,245.03,244.75,244.94,5350.0,237.0613,237.0903,236.8194,237.0033,5350.0
2021-11-10 13:20:00,244.94,245.03,244.78,245.0,5501.0,237.0033,237.0903,236.8484,237.0613,5501.0
2021-11-10 13:25:00,244.91,245.0,244.82,244.9,4512.0,236.9742,237.0613,236.8871,236.9645,4512.0
2021-11-10 13:30:00,244.9,245.02,244.88,244.89,4785.0,236.9645,237.0807,236.9452,236.9549,4785.0
2021-11-10 13:35:00,244.88,244.91,244.72,244.81,2794.0,236.9452,236.9742,236.7904,236.8775,2794.0
2021-11-10 13:40:00,244.77,244.77,244.5,244.53,3331.0,236.8388,236.8388,236.5775,236.6065,3331.0
2021-11-10 13:45:00,244.58,244.69,244.42,244.62,4458.0,236.6549,236.7614,236.5001,236.6936,4458.0
2021-11-10 13:50:00,244.62,244.62,244.27,244.43,2623.0,236.6936,236.6936,236.355,236.5098,2623.0
2021-11-10 13:55:00,244.35,244.61,244.15,244.56,5536.0,236.4324,236.6839,236.2388,236.6356,5536.0
2021-11-10 14:00:00,244.53,244.58,244.38,244.5,2111.0,236.6065,236.6549,236.4614,236.5775,2111.0
2021-11-10 14:05:00,244.44,244.45,244.2,244.23,3321.0,236.5195,236.5291,236.2872,236.3163,3321.0
2021-11-10 14:10:00,244.23,244.31,244.0,244.3,3767.0,236.3163,236.3937,236.0937,236.384,3767.0
2021-11-10 14:15:00,244.25,244.75,244.25,244.74,2740.0,236.3356,236.8194,236.3356,236.8097,2740.0
2021-11-10 14:20:00,244.68,245.02,244.62,244.73,5567.0,236.7517,237.0807,236.6936,236.8001,5567.0
2021-11-10 14:25:00,244.84,244.98,244.5,244.51,3015.0,236.9065,237.042,236.5775,236.5872,3015.0
2021-11-10 14:30:00,244.56,244.58,244.12,244.14,8680.0,236.6356,236.6549,236.2098,236.2292,8680.0
2021-11-10 14:35:00,244.04,244.39,244.01,244.25,18189.0,236.1324,236.4711,236.1034,236.3356,18189.0
2021-11-10 14:40:00,244.31,244.37,244.12,244.2,12552.0,236.3937,236.4517,236.2098,236.2872,12552.0
2021-11-10 14:45:00,244.26,244.34,244.13,244.29,17970.0,236.3453,236.4227,236.2195,236.3743,17970.0
2021-11-10 14:50:00,244.31,244.74,244.19,244.74,46082.0,236.3937,236.8097,236.2776,236.8097,46082.0
2021-11-10 14:55:00,244.8,245.45,244.8,245.45,4920.0,236.8678,237.4967,236.8678,237.4967,4920.0
2021-11-10 15:00:00,245.37,245.55,244.98,244.98,6560.0,237.4193,237.5935,237.042,237.042,6560.0
2021-11-10 15:05:00,244.98,245.24,244.82,245.06,4815.0,237.042,237.2935,236.8871,237.1194,4815.0
2021-11-10 15:10:00,245.13,245.58,245.07,245.51,7620.0,237.1871,237.6225,237.129,237.5548,7620.0
2021-11-10 15:15:00,245.58,245.75,245.28,245.54,7435.0,237.6225,237.787,237.3322,237.5838,7435.0
2021-11-10 15:20:00,245.7,245.99,245.49,245.53,10159.0,237.7386,238.0192,237.5354,237.5741,10159.0
2021-11-10 15:25:00,245.63,245.83,245.55,245.69,8704.0,237.6709,237.8644,237.5935,237.7289,8704.0
2021-11-10 15:30:00,245.7,245.76,245.38,245.41,7756.0,237.7386,237.7967,237.429,237.458,7756.0
2021-11-10 15:35:00,245.46,245.69,245.35,245.48,9857.0,237.5064,237.7289,237.4,237.5258,9857.0
2021-11-10 15:40:00,245.55,245.7,245.18,245.19,8756.0,237.5935,237.7386,237.2355,237.2452,8756.0
2021-11-10 15:45:00,245.23,245.31,244.98,245.03,7565.0,237.2839,237.3613,237.042,237.0903,7565.0
2021-11-10 15:50:00,245.17,245.68,245.17,245.48,19099.0,237.2258,237.7193,237.2258,237.5258,19099.0
2021-11-10 15:55:00,245.55,245.58,245.19,245.2,52824.0,237.5935,237.6225,237.2452,237.2548,52824.0
2021-11-11 09:30:00,245.3,245.46,244.72,245.38,10718.0,237.3516,237.5064,236.7904,237.429,10718.0
2021-11-11 09:35:00,245.67,246.01,245.02,246.0,7987.0,237.7096,238.0386,237.0807,238.0289,7987.0
2021-11-11 09:40:00,245.8,246.62,245.38,246.57,4299.0,237.8354,238.6288,237.429,238.5804,4299.0
2021-11-11 09:45:00,246.57,246.59,245.32,245.47,5516.0,238.5804,238.5998,237.3709,237.5161,5516.0
2021-11-11 09:50:00,245.5,245.62,245.03,245.31,7262.0,237.5451,237.6612,237.0903,237.3613,7262.0
2021-11-11 09:55:00,245.31,246.34,245.31,245.94,4901.0,237.3613,238.3579,237.3613,237.9708,4901.0
2021-11-11 10:00:00,246.47,246.6,245.24,245.44,5475.0,238.4837,238.6095,237.2935,237.487,5475.0
2021-11-11 10:05:00,245.44,245.75,245.18,245.75,3420.0,237.487,237.787,237.2355,237.787,3420.0
2021-11-11 10:10:00,245.78,245.88,245.15,245.15,4451.0,237.816,237.9128,237.2064,237.2064,4451.0
2021-11-11 10:15:00,245.15,245.37,244.92,245.07,4976.0,237.2064,237.4193,236.9839,237.129,4976.0
2021-11-11 10:20:00,245.04,245.04,244.43,244.43,2800.0,237.1,237.1,236.5098,236.5098,2800.0
2021-11-11 10:25:00,244.39,244.52,244.14,244.2,6045.0,236.4711,236.5969,236.2292,236.2872,6045.0
2021-11-11 10:30:00,244.12,244.2,243.34,243.63,5771.0,236.2098,236.2872,235.4551,235.7357,5771.0
2021-11-11 10:35:00,243.68,243.93,243.68,243.79,5017.0,235.7841,236.026,235.7841,235.8905,5017.0
2021-11-11 10:40:00,243.57,243.85,243.34,243.4,6901.0,235.6776,235.9486,235.4551,235.5132,6901.0
2021-11-11 10:45:00,243.41,243.49,242.95,243.08,6681.0,235.5228,235.6002,235.0777,235.2035,6681.0
2021-11-11 10:50:00,243.19,243.21,242.8,242.8,7791.0,235.31,235.3293,234.9326,234.9326,7791.0
2021-11-11 10:55:00,242.75,242.85,242.47,242.73,7202.0,234.8842,234.981,234.6133,234.8649,7202.0
2021-11-11 11:00:00,242.68,243.0,242.58,242.68,6304.0,234.8165,235.1261,234.7197,234.8165,6304.0
2021-11-11 11:05:00,242.68,242.77,242.4,242.41,10335.0,234.8165,234.9036,234.5456,234.5552,10335.0
2021-11-11 11:10:00,242.35,242.85,242.22,242.79,11443.0,234.4972,234.981,234.3714,234.9229,11443.0
2021-11-11 11:15:00,242.84,242.89,242.73,242.78,3710.0,234.9713,235.0197,234.8649,234.9132,3710.0
2021-11-11 11:20:00,242.93,243.19,242.9,243.05,4749.0,235.0584,235.31,235.0294,235.1745,4749.0
2021-11-11 11:25:00,243.08,243.16,242.81,242.81,3937.0,235.2035,235.2809,234.9423,234.9423,3937.0
2021-11-11 11:30:00,242.81,242.81,242.42,242.53,3443.0,234.9423,234.9423,234.5649,234.6713,3443.0
2021-11-11 11:35:00,242.55,242.98,242.55,242.85,5448.0,234.6907,235.1068,234.6907,234.981,5448.0
2021-11-11 11:40:00,242.74,242.82,242.52,242.56,2511.0,234.8745,234.9519,234.6617,234.7004,2511.0
2021-11-11 11:45:00,242.71,243.0,242.62,242.82,16105.0,234.8455,235.1261,234.7584,234.9519,16105.0
2021-11-11 11:50:00,242.99,243.1,242.76,242.76,1692.0,235.1164,235.2229,234.8939,234.8939,1692.0
2021-11-11 11:55:00,242.75,242.75,242.35,242.54,2915.0,234.8842,234.8842,234.4972,234.681,2915.0
2021-11-11 12:00:00,242.56,242.66,242.41,242.43,3197.0,234.7004,234.7971,234.5552,234.5746,3197.0
2021-11-11 12:05:00,242.67,242.71,242.52,242.66,4053.0,234.8068,234.8455,234.6617,234.7971,4053.0
2021-11-11 12:10:00,242.7,242.7,242.06,242.15,3823.0,234.8358,234.8358,234.2166,234.3037,3823.0
2021-11-11 12:15:00,242.15,242.15,241.6,241.6,3977.0,234.3037,234.3037,233.7715,233.7715,3977.0
2021-11-11 12:20:00,241.69,241.88,241.63,241.63,4441.0,233.8586,234.0424,233.8005,233.8005,4441.0
2021-11-11 12:25:00,241.74,241.76,241.45,241.53,13403.0,233.9069,233.9263,233.6263,233.7037,13403.0
2021-11-11 12:30:00,241.49,241.49,240.71,240.9,13873.0,233.665,233.665,232.9103,233.0942,13873.0
2021-11-11 12:35:00,240.91,241.21,240.75,241.06,11050.0,233.1038,233.3941,232.949,233.249,11050.0
2021-11-11 12:40:00,241.04,241.19,240.89,241.02,7414.0,233.2296,233.3748,233.0845,233.2103,7414.0
2021-11-11 12:45:00,241.06,241.29,240.91,241.29,8267.0,233.249,233.4715,233.1038,233.4715,8267.0
2021-11-11 12:50:00,241.33,242.27,241.27,241.82,123492.0,233.5102,234.4198,233.4522,233.9843,123492.0
2021-11-11 12:55:00,241.82,242.16,241.7,241.7,5590.0,233.9843,234.3133,233.8682,233.8682,5590.0
2021-11-11 13:00:00,241.5,242.02,241.44,241.95,3985.0,233.6747,234.1779,233.6167,234.1101,3985.0
2021-11-11 13:05:00,242.0,242.22,241.96,242.19,5600.0,234.1585,234.3714,234.1198,234.3424,5600.0
2021-11-11 13:10:00,242.26,242.33,242.11,242.28,4784.0,234.4101,234.4778,234.265,234.4294,4784.0
2021-11-11 13:15:00,242.28,242.54,242.15,242.52,6122.0,234.4294,234.681,234.3037,234.6617,6122.0
2021-11-11 13:20:00,242.62,242.69,242.31,242.39,3673.0,234.7584,234.8262,234.4585,234.5359,3673.0
2021-11-11 13:25:00,242.44,242.53,242.37,242.53,5449.0,234.5843,234.6713,234.5165,234.6713,5449.0
2021-11-11 13:30:00,242.6,242.61,242.43,242.44,2898.0,234.7391,234.7487,234.5746,234.5843,2898.0
2021-11-11 13:35:00,242.48,242.83,242.45,242.82,3120.0,234.623,234.9616,234.5939,234.9519,3120.0
2021-11-11 13:40:00,242.86,243.19,242.86,243.19,8480.0,234.9906,235.31,234.9906,235.31,8480.0
2021-11-11 13:45:00,243.29,243.39,243.26,243.27,3945.0,235.4067,235.5035,235.3777,235.3874,3945.0
2021-11-11 13:50:00,243.3,243.39,243.01,243.09,5784.0,235.4164,235.5035,235.1358,235.2132,5784.0
2021-11-11 13:55:00,243.09,243.32,243.09,243.25,5584.0,235.2132,235.4357,235.2132,235.368,5584.0
2021-11-11 14:00:00,243.2,243.57,243.2,243.52,5147.0,235.3196,235.6776,235.3196,235.6293,5147.0
2021-11-11 14:05:00,243.41,243.49,243.23,243.39,2925.0,235.5228,235.6002,235.3487,235.5035,2925.0
2021-11-11 14:10:00,243.39,243.52,243.37,243.47,3438.0,235.5035,235.6293,235.4841,235.5809,3438.0
2021-11-11 14:15:00,243.48,243.6,243.45,243.53,3561.0,235.5906,235.7067,235.5615,235.6389,3561.0
2021-11-11 14:20:00,243.59,243.61,243.51,243.59,4545.0,235.697,235.7163,235.6196,235.697,4545.0
2021-11-11 14:25:00,243.58,243.58,243.28,243.3,1785.0,235.6873,235.6873,235.397,235.4164,1785.0
2021-11-11 14:30:00,243.37,243.37,243.16,243.16,4080.0,235.4841,235.4841,235.2809,235.2809,4080.0
2021-11-11 14:35:00,243.16,243.16,242.95,243.03,3110.0,235.2809,235.2809,235.0777,235.1551,3110.0
2021-11-11 14:40:00,243.02,243.19,242.92,243.03,5618.0,235.1455,235.31,235.0487,235.1551,5618.0
2021-11-11 14:45:00,243.0,243.02,242.89,242.89,4821.0,235.1261,235.1455,235.0197,235.0197,4821.0
2021-11-11 14:50:00,242.89,243.02,242.87,242.88,5065.0,235.0197,235.1455,235.0003,235.01,5065.0
2021-11-11 14:55:00,242.83,242.93,242.81,242.9,2131.0,234.9616,235.0584,234.9423,235.0294,2131.0
2021-11-11 15:00:00,242.9,243.0,242.8,243.0,5628.0,235.0294,235.1261,234.9326,235.1261,5628.0
2021-11-11 15:05:00,242.99,243.15,242.95,243.03,6524.0,235.1164,235.2713,235.0777,235.1551,6524.0
2021-11-11 15:10:00,243.09,243.64,243.06,243.64,4852.0,235.2132,235.7454,235.1842,235.7454,4852.0
2021-11-11 15:15:00,243.71,243.72,243.35,243.5,8140.0,235.8131,235.8228,235.4648,235.6099,8140.0
2021-11-11 15:20:00,243.49,243.58,243.47,243.55,6311.0,235.6002,235.6873,235.5809,235.6583,6311.0
2021-11-11 15:25:00,243.57,243.66,243.55,243.64,5209.0,235.6776,235.7647,235.6583,235.7454,5209.0
2021-11-11 15:30:00,243.63,243.72,243.49,243.51,7942.0,235.7357,235.8228,235.6002,235.6196,7942.0
2021-11-11 15:35:00,243.56,243.68,243.53,243.68,10722.0,235.668,235.7841,235.6389,235.7841,10722.0
2021-11-11 15:40:00,243.72,243.78,243.65,243.78,10542.0,235.8228,235.8808,235.7551,235.8808,10542.0
2021-11-11 15:45:00,243.78,244.24,243.76,243.99,18213.0,235.8808,236.3259,235.8615,236.084,18213.0
2021-11-11 15:50:00,244.05,244.14,243.73,243.73,19885.0,236.1421,236.2292,235.8325,235.8325,19885.0
2021-11-11 15:55:00,243.7,244.03,243.5,243.95,63484.0,235.8034,236.1227,235.6099,236.0453,63484.0
2021-11-12 09:30:00,244.65,245.29,244.33,244.6,13620.0,236.7226,237.3419,236.413,236.6743,13620.0
2021-11-12 09:35:00,244.94,245.4,244.84,245.08,3180.0,237.0033,237.4483,236.9065,237.1387,3180.0
2021-11-12 09:40:00,244.98,245.21,244.84,245.14,2184.0,237.042,237.2645,236.9065,237.1968,2184.0
2021-11-12 09:45:00,245.0,245.08,244.36,244.7,4013.0,237.0613,237.1387,236.442,236.771,4013.0
2021-11-12 09:50:00,244.7,245.18,244.68,245.14,3278.0,236.771,237.2355,236.7517,237.1968,3278.0
2021-11-12 09:55:00,245.11,245.38,245.11,245.2,5067.0,237.1677,237.429,237.1677,237.2548,5067.0
2021-11-12 10:00:00,245.27,245.35,245.02,245.3,5875.0,237.3226,237.4,237.0807,237.3516,5875.0
2021-11-12 10:05:00,245.3,245.3,244.63,245.01,6420.0,237.3516,237.3516,236.7033,237.071,6420.0
2021-11-12 10:10:00,245.01,245.2,244.95,245.2,4346.0,237.071,237.2548,237.0129,237.2548,4346.0
2021-11-12 10:15:00,245.16,245.22,244.96,245.0,5322.0,237.2161,237.2742,237.0226,237.0613,5322.0
2021-11-12 10:20:00,245.18,245.18,244.63,244.63,5508.0,237.2355,237.2355,236.7033,236.7033,5508.0
2021-11-12 10:25:00,244.38,244.55,244.34,244.44,2942.0,236.4614,236.6259,236.4227,236.5195,2942.0
2021-11-12 10:30:00,244.34,245.03,244.0,245.03,3228.0,236.4227,237.0903,236.0937,237.0903,3228.0
2021-11-12 10:35:00,245.02,245.49,245.02,245.49,3845.0,237.0807,237.5354,237.0807,237.5354,3845.0
2021-11-12 10:40:00,245.43,245.74,245.34,245.66,5046.0,237.4774,237.7773,237.3903,237.6999,5046.0
2021-11-12 10:45:00,245.66,246.01,245.66,245.94,6902.0,237.6999,238.0386,237.6999,237.9708,6902.0
2021-11-12 10:50:00,246.04,246.39,246.03,246.04,3903.0,238.0676,238.4063,238.0579,238.0676,3903.0
2021-11-12 10:55:00,246.04,246.47,246.04,246.33,3568.0,238.0676,238.4837,238.0676,238.3482,3568.0
2021-11-12 11:00:00,246.39,246.81,246.39,246.81,3809.0,238.4063,238.8127,238.4063,238.8127,3809.0
2021-11-12 11:05:00,246.84,246.87,246.49,246.71,5513.0,238.8417,238.8707,238.503,238.7159,5513.0
2021-11-12 11:10:00,246.77,247.11,246.69,247.04,3799.0,238.774,239.1029,238.6965,239.0352,3799.0
2021-11-12 11:15:00,246.93,247.32,246.93,247.29,5437.0,238.9288,239.3061,238.9288,239.2771,5437.0
2021-11-12 11:20:00,247.33,247.58,247.32,247.36,4974.0,239.3158,239.5577,239.3061,239.3448,4974.0
2021-11-12 11:25:00,247.35,247.35,247.16,247.16,3552.0,239.3352,239.3352,239.1513,239.1513,3552.0
2021-11-12 11:30:00,247.16,247.35,247.0,247.07,10215.0,239.1513,239.3352,238.9965,239.0642,10215.0
2021-11-12 11:35:00,247.11,247.11,246.67,246.67,4506.0,239.1029,239.1029,238.6772,238.6772,4506.0
2021-11-12 11:40:00,246.64,246.67,246.22,246.57,13535.0,238.6482,238.6772,238.2418,238.5804,13535.0
2021-11-12 11:45:00,246.76,246.91,246.67,246.7,3296.0,238.7643,238.9094,238.6772,238.7062,3296.0
2021-11-12 11:50:00,246.7,246.88,246.7,246.85,2303.0,238.7062,238.8804,238.7062,238.8514,2303.0
2021-11-12 11:55:00,246.85,246.94,246.83,246.83,1500.0,238.8514,238.9384,238.832,238.832,1500.0
2021-11-12 12:00:00,246.95,246.96,246.84,246.92,2619.0,238.9481,238.9578,238.8417,238.9191,2619.0
2021-11-12 12:05:00,246.86,246.86,246.79,246.81,2717.0,238.861,238.861,238.7933,238.8127,2717.0
2021-11-12 12:10:00,246.86,246.94,246.74,246.85,1798.0,238.861,238.9384,238.7449,238.8514,1798.0
2021-11-12 12:15:00,246.82,246.86,246.76,246.85,2525.0,238.8223,238.861,238.7643,238.8514,2525.0
2021-11-12 12:20:00,246.81,246.87,246.81,246.85,2079.0,238.8127,238.8707,238.8127,238.8514,2079.0
2021-11-12 12:25:00,246.81,246.81,246.66,246.68,3371.0,238.8127,238.8127,238.6675,238.6869,3371.0
2021-11-12 12:30:00,246.68,246.81,246.68,246.7,3727.0,238.6869,238.8127,238.6869,238.7062,3727.0
2021-11-12 12:35:00,246.77,246.95,246.75,246.95,2633.0,238.774,238.9481,238.7546,238.9481,2633.0
2021-11-12 12:40:00,246.91,247.12,246.91,247.12,4707.0,238.9094,239.1126,238.9094,239.1126,4707.0
2021-11-12 12:45:00,247.19,247.3,247.19,247.29,1871.0,239.1803,239.2868,239.1803,239.2771,1871.0
2021-11-12 12:50:00,247.29,247.3,247.02,247.12,3528.0,239.2771,239.2868,239.0159,239.1126,3528.0
2021-11-12 12:55:00,247.12,247.15,247.09,247.15,1761.0,239.1126,239.1416,239.0836,239.1416,1761.0
2021-11-12 13:00:00,247.15,247.15,246.87,246.91,6716.0,239.1416,239.1416,238.8707,238.9094,6716.0
2021-11-12 13:05:00,246.9,246.9,246.73,246.83,1072.0,238.8997,238.8997,238.7353,238.832,1072.0
2021-11-12 13:10:00,246.91,247.0,246.87,247.0,1432.0,238.9094,238.9965,238.8707,238.9965,1432.0
2021-11-12 13:15:00,246.96,246.96,246.52,246.59,4306.0,238.9578,238.9578,238.5321,238.5998,4306.0
2021-11-12 13:20:00,246.53,246.53,246.36,246.4,2647.0,238.5417,238.5417,238.3772,238.4159,2647.0
2021-11-12 13:25:00,246.41,246.41,246.23,246.26,1996.0,238.4256,238.4256,238.2515,238.2805,1996.0
2021-11-12 13:30:00,246.26,246.74,246.16,246.74,7513.0,238.2805,238.7449,238.1837,238.7449,7513.0
2021-11-12 13:35:00,246.78,246.96,246.77,246.79,4704.0,238.7836,238.9578,238.774,238.7933,4704.0
2021-11-12 13:40:00,246.68,246.68,246.42,246.42,2904.0,238.6869,238.6869,238.4353,238.4353,2904.0
2021-11-12 13:45:00,246.39,246.53,246.38,246.53,4641.0,238.4063,238.5417,238.3966,238.5417,4641.0
2021-11-12 13:50:00,246.34,246.41,246.34,246.41,2225.0,238.3579,238.4256,238.3579,238.4256,2225.0
2021-11-12 13:55:00,246.44,246.47,246.35,246.35,2508.0,238.4546,238.4837,238.3676,238.3676,2508.0
2021-11-12 14:00:00,246.29,246.4,246.2,246.23,2819.0,238.3095,238.4159,238.2224,238.2515,2819.0
2021-11-12 14:05:00,246.17,246.25,246.07,246.23,7812.0,238.1934,238.2708,238.0966,238.2515,7812.0
2021-11-12 14:10:00,246.3,246.48,246.3,246.31,4049.0,238.3192,238.4934,238.3192,238.3289,4049.0
2021-11-12 14:15:00,246.31,246.35,245.92,246.02,3233.0,238.3289,238.3676,237.9515,238.0483,3233.0
2021-11-12 14:20:00,245.92,245.92,245.71,245.71,2587.0,237.9515,237.9515,237.7483,237.7483,2587.0
2021-11-12 14:25:00,245.61,245.8,245.61,245.68,5089.0,237.6515,237.8354,237.6515,237.7193,5089.0
2021-11-12 14:30:00,245.69,245.77,245.38,245.38,2553.0,237.7289,237.8064,237.429,237.429,2553.0
2021-11-12 14:35:00,245.38,245.47,245.29,245.38,3997.0,237.429,237.5161,237.3419,237.429,3997.0
2021-11-12 14:40:00,245.33,245.33,244.82,244.82,3830.0,237.3806,237.3806,236.8871,236.8871,3830.0
2021-11-12 14:45:00,244.85,244.92,244.82,244.92,3803.0,236.9162,236.9839,236.8871,236.9839,3803.0
2021-11-12 14:50:00,244.85,245.03,244.85,245.03,5757.0,236.9162,237.0903,236.9162,237.0903,5757.0
2021-11-12 14:55:00,245.08,245.15,244.86,244.86,3711.0,237.1387,237.2064,236.9258,236.9258,3711.0
2021-11-12 15:00:00,244.93,245.05,244.92,245.03,3504.0,236.9936,237.1097,236.9839,237.0903,3504.0
2021-11-12 15:05:00,245.08,245.52,245.08,245.48,2900.0,237.1387,237.5645,237.1387,237.5258,2900.0
2021-11-12 15:10:00,245.44,245.5,245.39,245.5,1665.0,237.487,237.5451,237.4387,237.5451,1665.0
2021-11-12 15:15:00,245.48,245.55,245.45,245.49,3876.0,237.5258,237.5935,237.4967,237.5354,3876.0
2021-11-12 15:20:00,245.49,245.72,245.49,245.64,3464.0,237.5354,237.758,237.5354,237.6806,3464.0
2021-11-12 15:25:00,245.64,245.82,245.64,245.8,4809.0,237.6806,237.8547,237.6806,237.8354,4809.0
2021-11-12 15:30:00,245.84,246.17,245.84,246.13,6332.0,237.8741,238.1934,237.8741,238.1547,6332.0
2021-11-12 15:35:00,246.2,246.29,245.81,245.89,6822.0,238.2224,238.3095,237.8451,237.9225,6822.0
2021-11-12 15:40:00,245.94,245.98,245.39,245.46,8396.0,237.9708,238.0096,237.4387,237.5064,8396.0
2021-11-12 15:45:00,245.44,245.44,245.28,245.39,7735.0,237.487,237.487,237.3322,237.4387,7735.0
2021-11-12 15:50:00,245.42,245.55,245.17,245.17,15241.0,237.4677,237.5935,237.2258,237.2258,15241.0
2021-11-12 15:55:00,245.16,245.4,245.02,245.27,37497.0,237.2161,237.4483,237.0807,237.3226,37497.0
2021-11-15 09:30:00,245.72,245.97,244.77,244.77,15394.0,237.758,237.9999,236.8388,236.8388,15394.0
2021-11-15 09:35:00,244.77,245.14,243.74,243.74,6510.0,236.8388,237.1968,235.8421,235.8421,6510.0
2021-11-15 09:40:00,243.85,244.36,243.55,244.22,4482.0,235.9486,236.442,235.6583,236.3066,4482.0
2021-11-15 09:45:00,244.22,244.29,243.08,244.2,9303.0,236.3066,236.3743,235.2035,236.2872,9303.0
2021-11-15 09:50:00,244.25,245.15,244.2,244.92,7125.0,236.3356,237.2064,236.2872,236.9839,7125.0
2021-11-15 09:55:00,245.0,245.13,244.81,245.13,6513.0,237.0613,237.1871,236.8775,237.1871,6513.0
2021-11-15 10:00:00,244.96,245.15,244.66,244.69,5191.0,237.0226,237.2064,236.7323,236.7614,5191.0
2021-11-15 10:05:00,244.66,245.09,244.66,244.99,8241.0,236.7323,237.1484,236.7323,237.0516,8241.0
2021-11-15 10:10:00,244.99,245.4,244.93,245.4,5337.0,237.0516,237.4483,236.9936,237.4483,5337.0
2021-11-15 10:15:00,245.36,245.63,245.05,245.05,2704.0,237.4096,237.6709,237.1097,237.1097,2704.0
2021-11-15 10:20:00,245.3,246.05,245.3,245.89,5222.0,237.3516,238.0773,237.3516,237.9225,5222.0
2021-11-15 10:25:00,245.86,246.22,245.86,246.14,4816.0,237.8934,238.2418,237.8934,238.1644,4816.0
2021-11-15 10:30:00,246.01,246.09,245.87,245.97,4716.0,238.0386,238.116,237.9031,237.9999,4716.0
2021-11-15 10:35:00,245.87,245.88,245.42,245.77,4002.0,237.9031,237.9128,237.4677,237.8064,4002.0
2021-11-15 10:40:00,245.82,245.88,245.3,245.3,4747.0,237.8547,237.9128,237.3516,237.3516,4747.0
2021-11-15 10:45:00,245.4,245.71,245.4,245.64,8655.0,237.4483,237.7483,237.4483,237.6806,8655.0
2021-11-15 10:50:00,245.56,245.66,245.35,245.44,4954.0,237.6032,237.6999,237.4,237.487,4954.0
2021-11-15 10:55:00,245.54,245.54,245.1,245.28,4516.0,237.5838,237.5838,237.1581,237.3322,4516.0
2021-11-15 11:00:00,245.27,245.34,245.03,245.3,7043.0,237.3226,237.3903,237.0903,237.3516,7043.0
2021-11-15 11:05:00,245.31,245.42,245.16,245.17,2334.0,237.3613,237.4677,237.2161,237.2258,2334.0
2021-11-15 11:10:00,245.2,245.25,244.72,244.87,5979.0,237.2548,237.3032,236.7904,236.9355,5979.0
2021-11-15 11:15:00,244.89,244.96,244.75,244.91,3003.0,236.9549,237.0226,236.8194,236.9742,3003.0
2021-11-15 11:20:00,244.97,244.98,244.81,244.93,4955.0,237.0323,237.042,236.8775,236.9936,4955.0
2021-11-15 11:25:00,244.93,245.11,244.93,245.11,3341.0,236.9936,237.1677,236.9936,237.1677,3341.0
2021-11-15 11:30:00,245.22,245.22,244.55,244.59,5936.0,237.2742,237.2742,236.6259,236.6646,5936.0
2021-11-15 11:35:00,244.66,244.94,244.66,244.94,3908.0,236.7323,237.0033,236.7323,237.0033,3908.0
2021-11-15 11:40:00,244.94,244.97,244.66,244.77,4612.0,237.0033,237.0323,236.7323,236.8388,4612.0
2021-11-15 11:45:00,244.75,245.31,244.62,245.02,4941.0,236.8194,237.3613,236.6936,237.0807,4941.0
2021-11-15 11:50:00,245.17,245.17,244.98,245.07,2446.0,237.2258,237.2258,237.042,237.129,2446.0
2021-11-15 11:55:00,245.11,245.46,245.07,245.38,5666.0,237.1677,237.5064,237.129,237.429,5666.0
2021-11-15 12:00:00,245.38,245.41,245.31,245.37,3159.0,237.429,237.458,237.3613,237.4193,3159.0
2021-11-15 12:05:00,245.37,245.6,245.29,245.47,6925.0,237.4193,237.6419,237.3419,237.5161,6925.0
2021-11-15 12:10:00,245.46,245.66,245.46,245.59,4137.0,237.5064,237.6999,237.5064,237.6322,4137.0
2021-11-15 12:15:00,245.59,245.72,245.56,245.69,3011.0,237.6322,237.758,237.6032,237.7289,3011.0
2021-11-15 12:20:00,245.64,245.68,245.59,245.64,3811.0,237.6806,237.7193,237.6322,237.6806,3811.0
2021-11-15 12:25:00,245.71,245.71,245.66,245.68,767.0,237.7483,237.7483,237.6999,237.7193,767.0
2021-11-15 12:30:00,245.73,245.9,245.73,245.83,4244.0,237.7677,237.9321,237.7677,237.8644,4244.0
2021-11-15 12:35:00,245.87,245.95,245.83,245.95,1509.0,237.9031,237.9805,237.8644,237.9805,1509.0
2021-11-15 12:40:00,245.93,246.11,245.93,246.11,2767.0,237.9612,238.1353,237.9612,238.1353,2767.0
2021-11-15 12:45:00,246.14,246.23,246.11,246.22,2281.0,238.1644,238.2515,238.1353,238.2418,2281.0
2021-11-15 12:50:00,246.16,246.19,246.04,246.16,2703.0,238.1837,238.2127,238.0676,238.1837,2703.0
2021-11-15 12:55:00,246.18,246.18,246.03,246.03,1500.0,238.2031,238.2031,238.0579,238.0579,1500.0
2021-11-15 13:00:00,245.99,245.99,245.55,245.8,6504.0,238.0192,238.0192,237.5935,237.8354,6504.0
2021-11-15 13:05:00,245.8,245.87,245.55,245.55,3793.0,237.8354,237.9031,237.5935,237.5935,3793.0
2021-11-15 13:10:00,245.55,245.55,245.18,245.32,8214.0,237.5935,237.5935,237.2355,237.3709,8214.0
2021-11-15 13:15:00,245.31,245.38,245.02,245.18,5202.0,237.3613,237.429,237.0807,237.2355,5202.0
2021-11-15 13:20:00,245.1,245.1,244.48,244.68,15100.0,237.1581,237.1581,236.5582,236.7517,15100.0
2021-11-15 13:25:00,244.75,244.82,244.4,244.76,3320.0,236.8194,236.8871,236.4807,236.8291,3320.0
2021-11-15 13:30:00,244.81,244.81,244.67,244.77,3202.0,236.8775,236.8775,236.742,236.8388,3202.0
2021-11-15 13:35:00,244.77,244.99,244.68,244.98,4248.0,236.8388,237.0516,236.7517,237.042,4248.0
2021-11-15 13:40:00,244.97,245.08,244.93,245.05,1918.0,237.0323,237.1387,236.9936,237.1097,1918.0
2021-11-15 13:45:00,245.08,245.12,245.03,245.04,2001.0,237.1387,237.1774,237.0903,237.1,2001.0
2021-11-15 13:50:00,245.03,245.08,244.99,245.06,2895.0,237.0903,237.1387,237.0516,237.1194,2895.0
2021-11-15 13:55:00,245.05,245.11,244.99,244.99,2474.0,237.1097,237.1677,237.0516,237.0516,2474.0
2021-11-15 14:00:00,244.99,244.99,244.81,244.86,2702.0,237.0516,237.0516,236.8775,236.9258,2702.0
2021-11-15 14:05:00,244.89,244.91,244.81,244.81,3396.0,236.9549,236.9742,236.8775,236.8775,3396.0
2021-11-15 14:10:00,244.81,244.88,244.75,244.75,3434.0,236.8775,236.9452,236.8194,236.8194,3434.0
2021-11-15 14:15:00,244.72,244.75,244.58,244.59,1800.0,236.7904,236.8194,236.6549,236.6646,1800.0
2021-11-15 14:20:00,244.61,244.62,244.55,244.56,2100.0,236.6839,236.6936,236.6259,236.6356,2100.0
2021-11-15 14:25:00,244.55,244.55,244.36,244.39,2861.0,236.6259,236.6259,236.442,236.4711,2861.0
2021-11-15 14:30:00,244.38,244.56,244.2,244.53,4628.0,236.4614,236.6356,236.2872,236.6065,4628.0
2021-11-15 14:35:00,244.52,244.55,244.36,244.36,2872.0,236.5969,236.6259,236.442,236.442,2872.0
2021-11-15 14:40:00,244.42,244.52,244.35,244.35,4018.0,236.5001,236.5969,236.4324,236.4324,4018.0
2021-11-15 14:45:00,244.38,244.43,244.26,244.26,3515.0,236.4614,236.5098,236.3453,236.3453,3515.0
2021-11-15 14:50:00,244.22,244.28,244.19,244.19,2005.0,236.3066,236.3646,236.2776,236.2776,2005.0
2021-11-15 14:55:00,244.26,244.3,244.15,244.15,3000.0,236.3453,236.384,236.2388,236.2388,3000.0
2021-11-15 15:00:00,244.13,244.2,244.06,244.06,2320.0,236.2195,236.2872,236.1518,236.1518,2320.0
2021-11-15 15:05:00,244.0,244.0,243.66,243.66,4050.0,236.0937,236.0937,235.7647,235.7647,4050.0
2021-11-15 15:10:00,243.7,243.87,243.7,243.76,3901.0,235.8034,235.9679,235.8034,235.8615,3901.0
2021-11-15 15:15:00,243.71,243.88,243.68,243.68,4547.0,235.8131,235.9776,235.7841,235.7841,4547.0
2021-11-15 15:20:00,243.74,243.79,243.4,243.4,4302.0,235.8421,235.8905,235.5132,235.5132,4302.0
2021-11-15 15:25:00,243.45,243.58,243.34,243.58,4212.0,235.5615,235.6873,235.4551,235.6873,4212.0
2021-11-15 15:30:00,243.55,243.55,243.24,243.24,6610.0,235.6583,235.6583,235.3583,235.3583,6610.0
2021-11-15 15:35:00,243.23,243.44,243.19,243.31,9424.0,235.3487,235.5519,235.31,235.4261,9424.0
2021-11-15 15:40:00,243.33,243.37,242.78,242.78,8385.0,235.4454,235.4841,234.9132,234.9132,8385.0
2021-11-15 15:45:00,242.83,242.95,242.39,242.52,14520.0,234.9616,235.0777,234.5359,234.6617,14520.0
2021-11-15 15:50:00,242.44,242.69,242.36,242.62,22955.0,234.5843,234.8262,234.5069,234.7584,22955.0
2021-11-15 15:55:00,242.58,242.95,242.48,242.56,64780.0,234.7197,235.0777,234.623,234.7004,64780.0
2021-11-16 09:30:00,243.16,243.16,241.59,242.2,18165.0,235.2809,235.2809,233.7618,234.352,18165.0
2021-11-16 09:35:00,242.28,242.69,242.17,242.45,10974.0,234.4294,234.8262,234.323,234.5939,10974.0
2021-11-16 09:40:00,242.24,242.59,242.13,242.4,7460.0,234.3907,234.7294,234.2843,234.5456,7460.0
2021-11-16 09:45:00,242.4,243.16,242.32,243.16,8700.0,234.5456,235.2809,234.4681,235.2809,8700.0
2021-11-16 09:50:00,243.57,243.91,243.34,243.91,8286.0,235.6776,236.0066,235.4551,236.0066,8286.0
2021-11-16 09:55:00,243.89,243.89,243.3,243.51,6185.0,235.9873,235.9873,235.4164,235.6196,6185.0
2021-11-16 10:00:00,243.31,243.65,243.06,243.65,7925.0,235.4261,235.7551,235.1842,235.7551,7925.0
2021-11-16 10:05:00,243.74,243.74,243.29,243.29,7438.0,235.8421,235.8421,235.4067,235.4067,7438.0
2021-11-16 10:10:00,243.38,243.58,243.33,243.58,4348.0,235.4938,235.6873,235.4454,235.6873,4348.0
2021-11-16 10:15:00,243.55,243.62,242.62,242.62,11579.0,235.6583,235.726,234.7584,234.7584,11579.0
2021-11-16 10:20:00,242.63,243.28,242.41,243.16,7185.0,234.7681,235.397,234.5552,235.2809,7185.0
2021-11-16 10:25:00,243.23,243.43,243.07,243.07,8200.0,235.3487,235.5422,235.1938,235.1938,8200.0
2021-11-16 10:30:00,243.07,243.35,243.01,243.15,4479.0,235.1938,235.4648,235.1358,235.2713,4479.0
2021-11-16 10:35:00,243.02,243.18,242.49,242.5,5172.0,235.1455,235.3003,234.6326,234.6423,5172.0
2021-11-16 10:40:00,242.61,242.75,242.46,242.74,3817.0,234.7487,234.8842,234.6036,234.8745,3817.0
2021-11-16 10:45:00,242.74,242.95,242.64,242.89,5900.0,234.8745,235.0777,234.7778,235.0197,5900.0
2021-11-16 10:50:00,242.88,242.88,242.54,242.78,4930.0,235.01,235.01,234.681,234.9132,4930.0
2021-11-16 10:55:00,242.77,242.78,242.49,242.64,4701.0,234.9036,234.9132,234.6326,234.7778,4701.0
2021-11-16 11:00:00,242.64,242.69,242.46,242.69,7460.0,234.7778,234.8262,234.6036,234.8262,7460.0
2021-11-16 11:05:00,242.69,242.73,242.54,242.73,6555.0,234.8262,234.8649,234.681,234.8649,6555.0
2021-11-16 11:10:00,242.82,242.88,242.6,242.6,3113.0,234.9519,235.01,234.7391,234.7391,3113.0
2021-11-16 11:15:00,242.71,242.9,242.5,242.76,6711.0,234.8455,235.0294,234.6423,234.8939,6711.0
2021-11-16 11:20:00,242.62,242.89,242.55,242.8,5671.0,234.7584,235.0197,234.6907,234.9326,5671.0
2021-11-16 11:25:00,242.72,242.75,242.4,242.56,11347.0,234.8552,234.8842,234.5456,234.7004,11347.0
2021-11-16 11:30:00,242.56,242.61,242.31,242.5,12468.0,234.7004,234.7487,234.4585,234.6423,12468.0
2021-11-16 11:35:00,242.5,242.62,242.35,242.59,6780.0,234.6423,234.7584,234.4972,234.7294,6780.0
2021-11-16 11:40:00,242.59,243.3,242.59,242.75,6290.0,234.7294,235.4164,234.7294,234.8842,6290.0
2021-11-16 11:45:00,242.67,243.06,242.67,243.04,3861.0,234.8068,235.1842,234.8068,235.1648,3861.0
2021-11-16 11:50:00,243.04,243.26,243.04,243.15,5325.0,235.1648,235.3777,235.1648,235.2713,5325.0
2021-11-16 11:55:00,243.22,243.34,243.08,243.34,7630.0,235.339,235.4551,235.2035,235.4551,7630.0
2021-11-16 12:00:00,243.26,243.67,243.22,243.59,3740.0,235.3777,235.7744,235.339,235.697,3740.0
2021-11-16 12:05:00,243.58,243.59,243.27,243.36,4760.0,235.6873,235.697,235.3874,235.4744,4760.0
2021-11-16 12:10:00,243.36,243.46,243.35,243.39,3435.0,235.4744,235.5712,235.4648,235.5035,3435.0
2021-11-16 12:15:00,243.49,243.93,243.44,243.93,4307.0,235.6002,236.026,235.5519,236.026,4307.0
2021-11-16 12:20:00,243.95,244.07,243.87,244.0,3759.0,236.0453,236.1614,235.9679,236.0937,3759.0
2021-11-16 12:25:00,244.05,244.1,243.72,243.72,4282.0,236.1421,236.1905,235.8228,235.8228,4282.0
2021-11-16 12:30:00,243.77,244.01,243.65,244.01,2442.0,235.8712,236.1034,235.7551,236.1034,2442.0
2021-11-16 12:35:00,244.08,244.21,244.04,244.1,4901.0,236.1711,236.2969,236.1324,236.1905,4901.0
2021-11-16 12:40:00,244.13,244.14,243.88,244.1,4504.0,236.2195,236.2292,235.9776,236.1905,4504.0
2021-11-16 12:45:00,244.11,244.14,244.02,244.12,2420.0,236.2001,236.2292,236.1131,236.2098,2420.0
2021-11-16 12:50:00,244.0,244.05,243.97,244.04,2798.0,236.0937,236.1421,236.0647,236.1324,2798.0
2021-11-16 12:55:00,244.02,244.02,243.75,243.86,4251.0,236.1131,236.1131,235.8518,235.9582,4251.0
2021-11-16 13:00:00,243.86,243.98,243.8,243.98,7054.0,235.9582,236.0744,235.9002,236.0744,7054.0
2021-11-16 13:05:00,243.94,244.04,243.78,243.81,5003.0,236.0357,236.1324,235.8808,235.9099,5003.0
2021-11-16 13:10:00,243.87,244.06,243.87,243.99,4828.0,235.9679,236.1518,235.9679,236.084,4828.0
2021-11-16 13:15:00,243.99,244.19,243.97,244.11,5190.0,236.084,236.2776,236.0647,236.2001,5190.0
2021-11-16 13:20:00,244.13,244.15,243.98,244.1,3500.0,236.2195,236.2388,236.0744,236.1905,3500.0
2021-11-16 13:25:00,244.14,244.2,244.09,244.2,2487.0,236.2292,236.2872,236.1808,236.2872,2487.0
2021-11-16 13:30:00,244.13,244.21,244.08,244.21,3528.0,236.2195,236.2969,236.1711,236.2969,3528.0
2021-11-16 13:35:00,244.21,244.42,244.21,244.36,2469.0,236.2969,236.5001,236.2969,236.442,2469.0
2021-11-16 13:40:00,244.36,244.37,244.09,244.09,3326.0,236.442,236.4517,236.1808,236.1808,3326.0
2021-11-16 13:45:00,244.11,244.14,244.04,244.08,1738.0,236.2001,236.2292,236.1324,236.1711,1738.0
2021-11-16 13:50:00,244.14,244.16,243.79,243.83,4862.0,236.2292,236.2485,235.8905,235.9292,4862.0
2021-11-16 13:55:00,243.83,243.84,243.55,243.65,8311.0,235.9292,235.9389,235.6583,235.7551,8311.0
2021-11-16 14:00:00,243.65,243.8,243.5,243.78,3502.0,235.7551,235.9002,235.6099,235.8808,3502.0
2021-11-16 14:05:00,243.78,243.81,243.45,243.58,3265.0,235.8808,235.9099,235.5615,235.6873,3265.0
2021-11-16 14:10:00,243.58,243.61,243.23,243.27,4697.0,235.6873,235.7163,235.3487,235.3874,4697.0
2021-11-16 14:15:00,243.26,243.3,243.25,243.28,1900.0,235.3777,235.4164,235.368,235.397,1900.0
2021-11-16 14:20:00,243.15,243.18,243.0,243.08,6646.0,235.2713,235.3003,235.1261,235.2035,6646.0
2021-11-16 14:25:00,243.11,243.23,243.0,243.08,5018.0,235.2325,235.3487,235.1261,235.2035,5018.0
2021-11-16 14:30:00,243.1,243.1,242.37,242.45,7098.0,235.2229,235.2229,234.5165,234.5939,7098.0
2021-11-16 14:35:00,242.57,242.58,242.35,242.47,8314.0,234.71,234.7197,234.4972,234.6133,8314.0
2021-11-16 14:40:00,242.52,242.57,242.41,242.41,4283.0,234.6617,234.71,234.5552,234.5552,4283.0
2021-11-16 14:45:00,242.51,242.55,242.41,242.45,5548.0,234.652,234.6907,234.5552,234.5939,5548.0
2021-11-16 14:50:00,242.46,242.47,242.31,242.31,5942.0,234.6036,234.6133,234.4585,234.4585,5942.0
2021-11-16 14:55:00,242.3,242.34,242.15,242.31,4412.0,234.4488,234.4875,234.3037,234.4585,4412.0
2021-11-16 15:00:00,242.38,242.52,242.32,242.52,4699.0,234.5262,234.6617,234.4681,234.6617,4699.0
2021-11-16 15:05:00,242.6,242.71,242.5,242.57,9242.0,234.7391,234.8455,234.6423,234.71,9242.0
2021-11-16 15:10:00,242.55,242.7,242.45,242.64,4374.0,234.6907,234.8358,234.5939,234.7778,4374.0
2021-11-16 15:15:00,242.84,242.92,242.46,242.47,5504.0,234.9713,235.0487,234.6036,234.6133,5504.0
2021-11-16 15:20:00,242.56,242.57,242.21,242.3,6709.0,234.7004,234.71,234.3617,234.4488,6709.0
2021-11-16 15:25:00,242.28,242.28,242.0,242.2,8813.0,234.4294,234.4294,234.1585,234.352,8813.0
2021-11-16 15:30:00,242.18,242.27,241.98,242.05,10544.0,234.3327,234.4198,234.1392,234.2069,10544.0
2021-11-16 15:35:00,242.07,242.18,241.93,242.0,11315.0,234.2262,234.3327,234.0908,234.1585,11315.0
2021-11-16 15:40:00,242.0,242.18,241.99,242.0,13720.0,234.1585,234.3327,234.1488,234.1585,13720.0
2021-11-16 15:45:00,242.0,242.46,241.98,242.08,36702.0,234.1585,234.6036,234.1392,234.2359,36702.0
2021-11-16 15:50:00,242.09,242.27,241.98,242.01,16697.0,234.2456,234.4198,234.1392,234.1682,16697.0
2021-11-16 15:55:00,242.03,242.18,241.56,241.83,77702.0,234.1875,234.3327,233.7328,233.994,77702.0
2021-11-17 09:30:00,243.3,243.71,242.08,242.13,26053.0,235.4164,235.8131,234.2359,234.2843,26053.0
2021-11-17 09:35:00,242.09,242.6,241.73,242.11,52079.0,234.2456,234.7391,233.8973,234.265,52079.0
2021-11-17 09:40:00,242.26,243.27,242.26,242.62,8944.0,234.4101,235.3874,234.4101,234.7584,8944.0
2021-11-17 09:45:00,242.81,243.21,242.46,242.77,5972.0,234.9423,235.3293,234.6036,234.9036,5972.0
2021-11-17 09:50:00,242.77,243.72,242.77,243.47,10082.0,234.9036,235.8228,234.9036,235.5809,10082.0
2021-11-17 09:55:00,243.17,243.81,243.1,243.41,9846.0,235.2906,235.9099,235.2229,235.5228,9846.0
2021-11-17 10:00:00,243.44,244.9,243.44,244.87,4779.0,235.5519,236.9645,235.5519,236.9355,4779.0
2021-11-17 10:05:00,244.97,245.54,244.88,245.28,9720.0,237.0323,237.5838,236.9452,237.3322,9720.0
2021-11-17 10:10:00,245.36,245.41,245.06,245.37,8269.0,237.4096,237.458,237.1194,237.4193,8269.0
2021-11-17 10:15:00,245.36,246.32,245.25,246.32,42105.0,237.4096,238.3385,237.3032,238.3385,42105.0
2021-11-17 10:20:00,246.28,246.28,245.78,246.09,8221.0,238.2998,238.2998,237.816,238.116,8221.0
2021-11-17 10:25:00,246.14,246.48,246.06,246.29,5505.0,238.1644,238.4934,238.087,238.3095,5505.0
2021-11-17 10:30:00,246.28,246.84,246.17,246.84,5210.0,238.2998,238.8417,238.1934,238.8417,5210.0
2021-11-17 10:35:00,246.89,247.1,246.85,246.87,8032.0,238.8901,239.0933,238.8514,238.8707,8032.0
2021-11-17 10:40:00,246.82,247.06,246.75,247.0,8419.0,238.8223,239.0546,238.7546,238.9965,8419.0
2021-11-17 10:45:00,247.05,247.17,246.53,246.79,7117.0,239.0449,239.161,238.5417,238.7933,7117.0
2021-11-17 10:50:00,246.83,246.92,246.32,246.7,11877.0,238.832,238.9191,238.3385,238.7062,11877.0
2021-11-17 10:55:00,246.65,246.74,246.28,246.33,5666.0,238.6578,238.7449,238.2998,238.3482,5666.0
2021-11-17 11:00:00,246.37,246.38,245.96,246.38,8195.0,238.3869,238.3966,237.9902,238.3966,8195.0
2021-11-17 11:05:00,246.38,246.91,246.37,246.88,4557.0,238.3966,238.9094,238.3869,238.8804,4557.0
2021-11-17 11:10:00,246.92,246.99,246.45,246.84,20002.0,238.9191,238.9868,238.4643,238.8417,20002.0
2021-11-17 11:15:00,246.74,246.8,246.45,246.48,3549.0,238.7449,238.803,238.4643,238.4934,3549.0
2021-11-17 11:20:00,246.51,246.61,246.22,246.46,5145.0,238.5224,238.6191,238.2418,238.474,5145.0
2021-11-17 11:25:00,246.42,246.42,245.8,246.09,7261.0,238.4353,238.4353,237.8354,238.116,7261.0
2021-11-17 11:30:00,246.01,246.1,245.91,245.97,8201.0,238.0386,238.1257,237.9418,237.9999,8201.0
2021-11-17 11:35:00,245.97,246.15,245.83,246.15,11038.0,237.9999,238.174,237.8644,238.174,11038.0
2021-11-17 11:40:00,246.18,246.47,246.12,246.4,3840.0,238.2031,238.4837,238.145,238.4159,3840.0
2021-11-17 11:45:00,246.29,246.65,246.29,246.65,3913.0,238.3095,238.6578,238.3095,238.6578,3913.0
2021-11-17 11:50:00,246.69,246.74,246.53,246.54,3498.0,238.6965,238.7449,238.5417,238.5514,3498.0
2021-11-17 11:55:00,246.58,246.95,246.58,246.68,3900.0,238.5901,238.9481,238.5901,238.6869,3900.0
2021-11-17 12:00:00,246.67,246.69,246.32,246.37,3118.0,238.6772,238.6965,238.3385,238.3869,3118.0
2021-11-17 12:05:00,246.34,246.34,246.11,246.25,4093.0,238.3579,238.3579,238.1353,238.2708,4093.0
2021-11-17 12:10:00,246.32,246.39,246.13,246.22,4322.0,238.3385,238.4063,238.1547,238.2418,4322.0
2021-11-17 12:15:00,246.27,246.58,246.18,246.4,3955.0,238.2902,238.5901,238.2031,238.4159,3955.0
2021-11-17 12:20:00,246.57,246.63,246.38,246.41,3912.0,238.5804,238.6385,238.3966,238.4256,3912.0
2021-11-17 12:25:00,246.42,246.42,246.0,246.12,5233.0,238.4353,238.4353,238.0289,238.145,5233.0
2021-11-17 12:30:00,246.1,246.11,245.66,245.85,5896.0,238.1257,238.1353,237.6999,237.8838,5896.0
2021-11-17 12:35:00,245.8,246.14,245.78,246.05,4582.0,237.8354,238.1644,237.816,238.0773,4582.0
2021-11-17 12:40:00,246.03,246.31,245.98,246.16,4272.0,238.0579,238.3289,238.0096,238.1837,4272.0
2021-11-17 12:45:00,246.05,246.42,245.93,246.38,3410.0,238.0773,238.4353,237.9612,238.3966,3410.0
2021-11-17 12:50:00,246.3,246.36,246.15,246.3,4874.0,238.3192,238.3772,238.174,238.3192,4874.0
2021-11-17 12:55:00,246.2,246.53,246.15,246.23,3434.0,238.2224,238.5417,238.174,238.2515,3434.0
2021-11-17 13:00:00,246.21,246.33,246.16,246.17,4410.0,238.2321,238.3482,238.1837,238.1934,4410.0
2021-11-17 13:05:00,246.19,246.23,246.06,246.13,6617.0,238.2127,238.2515,238.087,238.1547,6617.0
2021-11-17 13:10:00,246.11,246.42,246.08,246.42,8849.0,238.1353,238.4353,238.1063,238.4353,8849.0
2021-11-17 13:15:00,246.39,246.5,246.19,246.23,10467.0,238.4063,238.5127,238.2127,238.2515,10467.0
2021-11-17 13:20:00,246.24,246.33,246.08,246.22,5894.0,238.2611,238.3482,238.1063,238.2418,5894.0
2021-11-17 13:25:00,246.23,246.23,245.98,245.98,4900.0,238.2515,238.2515,238.0096,238.0096,4900.0
2021-11-17 13:30:00,246.04,246.05,245.89,246.04,25291.0,238.0676,238.0773,237.9225,238.0676,25291.0
2021-11-17 13:35:00,246.07,246.14,245.96,246.07,3355.0,238.0966,238.1644,237.9902,238.0966,3355.0
2021-11-17 13:40:00,246.16,246.27,246.07,246.22,2400.0,238.1837,238.2902,238.0966,238.2418,2400.0
2021-11-17 13:45:00,246.29,246.29,246.1,246.24,2222.0,238.3095,238.3095,238.1257,238.2611,2222.0
2021-11-17 13:50:00,246.27,246.29,245.84,245.99,6001.0,238.2902,238.3095,237.8741,238.0192,6001.0
2021-11-17 13:55:00,245.97,246.22,245.97,246.11,5189.0,237.9999,238.2418,237.9999,238.1353,5189.0
2021-11-17 14:00:00,246.02,246.1,245.89,245.97,5431.0,238.0483,238.1257,237.9225,237.9999,5431.0
2021-11-17 14:05:00,246.04,246.07,245.73,245.96,8104.0,238.0676,238.0966,237.7677,237.9902,8104.0
2021-11-17 14:10:00,245.95,246.04,245.87,245.97,5340.0,237.9805,238.0676,237.9031,237.9999,5340.0
2021-11-17 14:15:00,245.91,246.06,245.73,245.85,12189.0,237.9418,238.087,237.7677,237.8838,12189.0
2021-11-17 14:20:00,245.86,245.92,245.67,245.73,6462.0,237.8934,237.9515,237.7096,237.7677,6462.0
2021-11-17 14:25:00,245.73,246.0,245.72,245.81,5103.0,237.7677,238.0289,237.758,237.8451,5103.0
2021-11-17 14:30:00,245.78,245.78,245.29,245.38,7594.0,237.816,237.816,237.3419,237.429,7594.0
2021-11-17 14:35:00,245.4,245.48,245.2,245.23,4303.0,237.4483,237.5258,237.2548,237.2839,4303.0
2021-11-17 14:40:00,245.23,245.39,245.1,245.17,5490.0,237.2839,237.4387,237.1581,237.2258,5490.0
2021-11-17 14:45:00,245.21,245.36,245.2,245.23,5939.0,237.2645,237.4096,237.2548,237.2839,5939.0
2021-11-17 14:50:00,245.24,245.28,244.97,245.09,5547.0,237.2935,237.3322,237.0323,237.1484,5547.0
2021-11-17 14:55:00,245.05,245.06,244.79,244.88,4941.0,237.1097,237.1194,236.8581,236.9452,4941.0
2021-11-17 15:00:00,244.9,244.93,244.64,244.69,5398.0,236.9645,236.9936,236.713,236.7614,5398.0
2021-11-17 15:05:00,244.7,244.84,244.67,244.67,4328.0,236.771,236.9065,236.742,236.742,4328.0
2021-11-17 15:10:00,244.69,244.69,244.34,244.34,4300.0,236.7614,236.7614,236.4227,236.4227,4300.0
2021-11-17 15:15:00,244.31,244.73,244.28,244.51,6100.0,236.3937,236.8001,236.3646,236.5872,6100.0
2021-11-17 15:20:00,244.48,244.68,244.42,244.51,4826.0,236.5582,236.7517,236.5001,236.5872,4826.0
2021-11-17 15:25:00,244.54,244.68,244.5,244.59,6658.0,236.6162,236.7517,236.5775,236.6646,6658.0
2021-11-17 15:30:00,244.6,244.6,244.21,244.31,9836.0,236.6743,236.6743,236.2969,236.3937,9836.0
2021-11-17 15:35:00,244.28,244.49,244.2,244.42,12123.0,236.3646,236.5678,236.2872,236.5001,12123.0
2021-11-17 15:40:00,244.41,244.45,244.12,244.17,8892.0,236.4904,236.5291,236.2098,236.2582,8892.0
2021-11-17 15:45:00,244.18,244.26,244.04,244.06,20332.0,236.2679,236.3453,236.1324,236.1518,20332.0
2021-11-17 15:50:00,244.06,244.3,243.8,244.3,33241.0,236.1518,236.384,235.9002,236.384,33241.0
2021-11-17 15:55:00,244.3,244.3,243.8,243.86,62458.0,236.384,236.384,235.9002,235.9582,62458.0
2021-11-18 09:30:00,243.7,243.74,242.76,243.37,11275.0,235.8034,235.8421,234.8939,235.4841,11275.0
2021-11-18 09:35:00,243.24,243.67,243.23,243.55,5131.0,235.3583,235.7744,235.3487,235.6583,5131.0
2021-11-18 09:40:00,243.66,243.68,242.75,242.79,4351.0,235.7647,235.7841,234.8842,234.9229,4351.0
2021-11-18 09:45:00,242.87,243.02,241.87,242.19,5423.0,235.0003,235.1455,234.0327,234.3424,5423.0
2021-11-18 09:50:00,242.18,242.94,242.0,242.77,3529.0,234.3327,235.0681,234.1585,234.9036,3529.0
2021-11-18 09:55:00,242.63,243.25,242.43,242.83,13640.0,234.7681,235.368,234.5746,234.9616,13640.0
2021-11-18 10:00:00,242.96,243.0,242.53,242.85,5272.0,235.0874,235.1261,234.6713,234.981,5272.0
2021-11-18 10:05:00,242.83,242.83,241.84,241.84,3263.0,234.9616,234.9616,234.0037,234.0037,3263.0
2021-11-18 10:10:00,242.03,242.18,241.58,241.9,5295.0,234.1875,234.3327,233.7521,234.0618,5295.0
2021-11-18 10:15:00,241.82,241.93,241.64,241.64,5878.0,233.9843,234.0908,233.8102,233.8102,5878.0
2021-11-18 10:20:00,241.5,241.96,241.48,241.96,4934.0,233.6747,234.1198,233.6554,234.1198,4934.0
2021-11-18 10:25:00,241.97,242.24,241.74,241.78,5222.0,234.1295,234.3907,233.9069,233.9456,5222.0
2021-11-18 10:30:00,241.87,241.92,241.65,241.65,6686.0,234.0327,234.0811,233.8199,233.8199,6686.0
2021-11-18 10:35:00,241.66,242.01,241.64,241.92,5540.0,233.8295,234.1682,233.8102,234.0811,5540.0
2021-11-18 10:40:00,241.86,241.98,241.34,241.45,8239.0,234.0231,234.1392,233.5199,233.6263,8239.0
2021-11-18 10:45:00,241.43,241.79,241.27,241.78,14595.0,233.607,233.9553,233.4522,233.9456,14595.0
2021-11-18 10:50:00,241.65,241.7,241.33,241.4,5966.0,233.8199,233.8682,233.5102,233.578,5966.0
2021-11-18 10:55:00,241.38,241.77,241.34,241.58,4279.0,233.5586,233.936,233.5199,233.7521,4279.0
2021-11-18 11:00:00,241.66,241.76,241.39,241.7,8088.0,233.8295,233.9263,233.5683,233.8682,8088.0
2021-11-18 11:05:00,241.71,242.0,241.71,242.0,6109.0,233.8779,234.1585,233.8779,234.1585,6109.0
2021-11-18 11:10:00,241.9,242.35,241.83,242.28,3909.0,234.0618,234.4972,233.994,234.4294,3909.0
2021-11-18 11:15:00,242.3,242.34,242.18,242.22,1700.0,234.4488,234.4875,234.3327,234.3714,1700.0
2021-11-18 11:20:00,242.2,242.53,242.2,242.53,5459.0,234.352,234.6713,234.352,234.6713,5459.0
2021-11-18 11:25:00,242.67,242.85,241.84,241.98,6959.0,234.8068,234.981,234.0037,234.1392,6959.0
2021-11-18 11:30:00,242.02,242.58,241.91,242.46,5020.0,234.1779,234.7197,234.0714,234.6036,5020.0
2021-11-18 11:35:00,242.44,242.5,242.31,242.46,5203.0,234.5843,234.6423,234.4585,234.6036,5203.0
2021-11-18 11:40:00,242.39,242.56,242.31,242.37,3193.0,234.5359,234.7004,234.4585,234.5165,3193.0
2021-11-18 11:45:00,242.48,242.48,242.18,242.29,4203.0,234.623,234.623,234.3327,234.4391,4203.0
2021-11-18 11:50:00,242.31,242.42,242.15,242.15,4493.0,234.4585,234.5649,234.3037,234.3037,4493.0
2021-11-18 11:55:00,242.16,242.38,242.16,242.36,4537.0,234.3133,234.5262,234.3133,234.5069,4537.0
2021-11-18 12:00:00,242.36,243.13,242.36,243.13,2915.0,234.5069,235.2519,234.5069,235.2519,2915.0
2021-11-18 12:05:00,243.14,243.37,243.11,243.36,4344.0,235.2616,235.4841,235.2325,235.4744,4344.0
2021-11-18 12:10:00,243.39,243.66,243.39,243.61,4135.0,235.5035,235.7647,235.5035,235.7163,4135.0
2021-11-18 12:15:00,243.54,243.58,243.29,243.29,3616.0,235.6486,235.6873,235.4067,235.4067,3616.0
2021-11-18 12:20:00,243.27,243.41,243.25,243.31,3557.0,235.3874,235.5228,235.368,235.4261,3557.0
2021-11-18 12:25:00,243.39,243.78,243.39,243.53,3289.0,235.5035,235.8808,235.5035,235.6389,3289.0
2021-11-18 12:30:00,243.47,243.62,243.37,243.51,4275.0,235.5809,235.726,235.4841,235.6196,4275.0
2021-11-18 12:35:00,243.55,243.55,243.26,243.26,4464.0,235.6583,235.6583,235.3777,235.3777,4464.0
2021-11-18 12:40:00,243.3,243.43,243.18,243.25,3799.0,235.4164,235.5422,235.3003,235.368,3799.0
2021-11-18 12:45:00,243.42,243.42,242.86,242.94,3015.0,235.5325,235.5325,234.9906,235.0681,3015.0
2021-11-18 12:50:00,242.97,243.13,242.75,242.94,3705.0,235.0971,235.2519,234.8842,235.0681,3705.0
2021-11-18 12:55:00,242.97,242.97,242.8,242.9,3136.0,235.0971,235.0971,234.9326,235.0294,3136.0
2021-11-18 13:00:00,242.83,242.91,242.79,242.88,2451.0,234.9616,235.039,234.9229,235.01,2451.0
2021-11-18 13:05:00,242.87,243.01,242.82,242.99,5275.0,235.0003,235.1358,234.9519,235.1164,5275.0
2021-11-18 13:10:00,242.92,243.01,242.72,242.98,2868.0,235.0487,235.1358,234.8552,235.1068,2868.0
2021-11-18 13:15:00,242.86,242.86,242.74,242.75,3333.0,234.9906,234.9906,234.8745,234.8842,3333.0
2021-11-18 13:20:00,242.76,242.82,242.67,242.72,2943.0,234.8939,234.9519,234.8068,234.8552,2943.0
2021-11-18 13:25:00,242.82,242.87,242.73,242.86,4007.0,234.9519,235.0003,234.8649,234.9906,4007.0
2021-11-18 13:30:00,242.86,242.86,242.71,242.79,3076.0,234.9906,234.9906,234.8455,234.9229,3076.0
2021-11-18 13:35:00,242.76,242.9,242.75,242.9,4169.0,234.8939,235.0294,234.8842,235.0294,4169.0
2021-11-18 13:40:00,242.9,243.05,242.82,243.05,4235.0,235.0294,235.1745,234.9519,235.1745,4235.0
2021-11-18 13:45:00,243.1,243.49,243.1,243.49,3933.0,235.2229,235.6002,235.2229,235.6002,3933.0
2021-11-18 13:50:00,243.44,243.48,243.31,243.42,3723.0,235.5519,235.5906,235.4261,235.5325,3723.0
2021-11-18 13:55:00,243.46,243.46,243.25,243.37,4301.0,235.5712,235.5712,235.368,235.4841,4301.0
2021-11-18 14:00:00,243.32,243.47,243.25,243.34,4897.0,235.4357,235.5809,235.368,235.4551,4897.0
2021-11-18 14:05:00,243.31,243.35,243.16,243.26,3100.0,235.4261,235.4648,235.2809,235.3777,3100.0
2021-11-18 14:10:00,243.27,243.44,243.1,243.16,5063.0,235.3874,235.5519,235.2229,235.2809,5063.0
2021-11-18 14:15:00,243.16,243.25,243.16,243.2,3750.0,235.2809,235.368,235.2809,235.3196,3750.0
2021-11-18 14:20:00,243.15,243.26,243.11,243.21,2874.0,235.2713,235.3777,235.2325,235.3293,2874.0
2021-11-18 14:25:00,243.19,243.19,243.01,243.08,4130.0,235.31,235.31,235.1358,235.2035,4130.0
2021-11-18 14:30:00,243.06,243.06,242.85,242.94,3740.0,235.1842,235.1842,234.981,235.0681,3740.0
2021-11-18 14:35:00,242.9,242.9,242.81,242.89,4042.0,235.0294,235.0294,234.9423,235.0197,4042.0
2021-11-18 14:40:00,242.9,242.9,242.77,242.79,3198.0,235.0294,235.0294,234.9036,234.9229,3198.0
2021-11-18 14:45:00,242.82,243.26,242.81,243.25,8303.0,234.9519,235.3777,234.9423,235.368,8303.0
2021-11-18 14:50:00,243.24,243.46,243.16,243.41,8782.0,235.3583,235.5712,235.2809,235.5228,8782.0
2021-11-18 14:55:00,243.54,243.69,243.52,243.62,5211.0,235.6486,235.7938,235.6293,235.726,5211.0
2021-11-18 15:00:00,243.59,243.81,243.59,243.8,4145.0,235.697,235.9099,235.697,235.9002,4145.0
2021-11-18 15:05:00,243.82,243.82,243.68,243.78,4700.0,235.9195,235.9195,235.7841,235.8808,4700.0
2021-11-18 15:10:00,243.77,243.86,243.68,243.73,4299.0,235.8712,235.9582,235.7841,235.8325,4299.0
2021-11-18 15:15:00,243.71,243.71,243.47,243.55,4367.0,235.8131,235.8131,235.5809,235.6583,4367.0
2021-11-18 15:20:00,243.54,243.54,243.42,243.48,7036.0,235.6486,235.6486,235.5325,235.5906,7036.0
2021-11-18 15:25:00,243.5,243.58,243.48,243.57,6257.0,235.6099,235.6873,235.5906,235.6776,6257.0
2021-11-18 15:30:00,243.56,243.58,243.39,243.43,8020.0,235.668,235.6873,235.5035,235.5422,8020.0
2021-11-18 15:35:00,243.41,243.53,243.33,243.49,8061.0,235.5228,235.6389,235.4454,235.6002,8061.0
2021-11-18 15:40:00,243.48,243.52,243.14,243.14,8751.0,235.5906,235.6293,235.2616,235.2616,8751.0
2021-11-18 15:45:00,243.17,243.18,243.01,243.01,9478.0,235.2906,235.3003,235.1358,235.1358,9478.0
2021-11-18 15:50:00,243.01,243.33,242.99,243.27,16869.0,235.1358,235.4454,235.1164,235.3874,16869.0
2021-11-18 15:55:00,243.27,243.52,243.19,243.27,70928.0,235.3874,235.6293,235.31,235.3874,70928.0
2021-11-19 09:30:00,242.56,243.69,242.24,243.69,55202.0,234.7004,235.7938,234.3907,235.7938,55202.0
2021-11-19 09:35:00,244.15,244.48,243.36,244.0,7452.0,236.2388,236.5582,235.4744,236.0937,7452.0
2021-11-19 09:40:00,243.77,243.88,242.9,243.15,6511.0,235.8712,235.9776,235.0294,235.2713,6511.0
2021-11-19 09:45:00,243.45,243.45,242.58,242.62,10397.0,235.5615,235.5615,234.7197,234.7584,10397.0
2021-11-19 09:50:00,242.5,242.61,241.75,241.95,10416.0,234.6423,234.7487,233.9166,234.1101,10416.0
2021-11-19 09:55:00,241.96,242.11,241.41,241.61,9609.0,234.1198,234.265,233.5876,233.7812,9609.0
2021-11-19 10:00:00,241.52,241.6,241.01,241.13,7346.0,233.6941,233.7715,233.2006,233.3167,7346.0
2021-11-19 10:05:00,241.05,241.56,240.48,241.45,17723.0,233.2393,233.7328,232.6878,233.6263,17723.0
2021-11-19 10:10:00,241.48,241.62,240.88,241.0,7000.0,233.6554,233.7908,233.0748,233.1909,7000.0
2021-11-19 10:15:00,240.99,241.0,240.55,240.72,7021.0,233.1812,233.1909,232.7555,232.92,7021.0
2021-11-19 10:20:00,240.77,240.77,240.11,240.4,7099.0,232.9684,232.9684,232.3298,232.6104,7099.0
2021-11-19 10:25:00,240.4,240.45,240.22,240.35,4954.0,232.6104,232.6587,232.4362,232.562,4954.0
2021-11-19 10:30:00,240.28,240.28,239.8,239.81,6930.0,232.4942,232.4942,232.0298,232.0395,6930.0
2021-11-19 10:35:00,239.79,239.79,239.56,239.63,7443.0,232.0201,232.0201,231.7976,231.8653,7443.0
2021-11-19 10:40:00,239.63,239.83,239.35,239.83,10335.0,231.8653,232.0588,231.5944,232.0588,10335.0
2021-11-19 10:45:00,239.83,240.08,239.73,240.02,9087.0,232.0588,232.3007,231.9621,232.2427,9087.0
2021-11-19 10:50:00,240.03,240.23,239.81,239.88,6557.0,232.2523,232.4459,232.0395,232.1072,6557.0
2021-11-19 10:55:00,239.94,240.43,239.94,240.18,7010.0,232.1653,232.6394,232.1653,232.3975,7010.0
2021-11-19 11:00:00,240.16,240.35,240.08,240.08,5718.0,232.3781,232.562,232.3007,232.3007,5718.0
2021-11-19 11:05:00,240.13,240.8,240.1,240.76,4661.0,232.3491,232.9974,232.3201,232.9587,4661.0
2021-11-19 11:10:00,240.75,240.88,240.69,240.84,5091.0,232.949,233.0748,232.891,233.0361,5091.0
2021-11-19 11:15:00,240.84,240.94,240.5,240.65,3764.0,233.0361,233.1329,232.7071,232.8523,3764.0
2021-11-19 11:20:00,240.75,241.0,240.73,240.91,5500.0,232.949,233.1909,232.9297,233.1038,5500.0
2021-11-19 11:25:00,240.78,240.82,240.58,240.71,2820.0,232.978,233.0168,232.7845,232.9103,2820.0
2021-11-19 11:30:00,240.71,240.83,240.71,240.77,4058.0,232.9103,233.0264,232.9103,232.9684,4058.0
2021-11-19 11:35:00,240.8,240.8,240.56,240.75,3771.0,232.9974,232.9974,232.7652,232.949,3771.0
2021-11-19 11:40:00,240.75,240.86,240.73,240.76,2312.0,232.949,233.0555,232.9297,232.9587,2312.0
2021-11-19 11:45:00,240.78,240.8,240.46,240.46,2195.0,232.978,232.9974,232.6684,232.6684,2195.0
2021-11-19 11:50:00,240.47,240.47,240.0,240.05,3072.0,232.6781,232.6781,232.2233,232.2717,3072.0
2021-11-19 11:55:00,239.97,240.19,239.97,240.01,4932.0,232.1943,232.4072,232.1943,232.233,4932.0
2021-11-19 12:00:00,240.05,240.18,240.02,240.16,5407.0,232.2717,232.3975,232.2427,232.3781,5407.0
2021-11-19 12:05:00,240.23,240.28,240.02,240.21,2799.0,232.4459,232.4942,232.2427,232.4265,2799.0
2021-11-19 12:10:00,240.17,240.5,240.12,240.5,3051.0,232.3878,232.7071,232.3394,232.7071,3051.0
2021-11-19 12:15:00,240.51,240.88,240.51,240.88,2922.0,232.7168,233.0748,232.7168,233.0748,2922.0
2021-11-19 12:20:00,240.84,241.05,240.83,241.03,3793.0,233.0361,233.2393,233.0264,233.2199,3793.0
2021-11-19 12:25:00,241.03,241.04,240.71,240.77,3297.0,233.2199,233.2296,232.9103,232.9684,3297.0
2021-11-19 12:30:00,240.82,240.95,240.71,240.87,4898.0,233.0168,233.1425,232.9103,233.0651,4898.0
2021-11-19 12:35:00,240.79,240.91,240.73,240.81,2282.0,232.9877,233.1038,232.9297,233.0071,2282.0
2021-11-19 12:40:00,240.82,240.84,240.64,240.77,1657.0,233.0168,233.0361,232.8426,232.9684,1657.0
2021-11-19 12:45:00,240.77,241.01,240.74,240.9,6054.0,232.9684,233.2006,232.9393,233.0942,6054.0
2021-11-19 12:50:00,240.9,241.19,240.9,241.19,11060.0,233.0942,233.3748,233.0942,233.3748,11060.0
2021-11-19 12:55:00,241.21,241.26,241.13,241.14,3819.0,233.3941,233.4425,233.3167,233.3264,3819.0
2021-11-19 13:00:00,241.16,241.22,240.97,240.98,3236.0,233.3457,233.4038,233.1619,233.1716,3236.0
2021-11-19 13:05:00,240.96,240.96,240.34,240.76,11932.0,233.1522,233.1522,232.5523,232.9587,11932.0
2021-11-19 13:10:00,240.77,240.77,240.42,240.42,4020.0,232.9684,232.9684,232.6297,232.6297,4020.0
2021-11-19 13:15:00,240.5,240.56,240.36,240.5,5712.0,232.7071,232.7652,232.5717,232.7071,5712.0
2021-11-19 13:20:00,240.44,240.55,240.39,240.39,3292.0,232.6491,232.7555,232.6007,232.6007,3292.0
2021-11-19 13:25:00,240.39,240.39,239.98,240.03,3154.0,232.6007,232.6007,232.204,232.2523,3154.0
2021-11-19 13:30:00,239.92,240.07,239.77,240.07,5731.0,232.1459,232.2911,232.0008,232.2911,5731.0
2021-11-19 13:35:00,239.99,240.01,239.58,239.59,4424.0,232.2136,232.233,231.8169,231.8266,4424.0
2021-11-19 13:40:00,239.58,239.65,239.47,239.62,5600.0,231.8169,231.8847,231.7105,231.8556,5600.0
2021-11-19 13:45:00,239.73,239.83,239.65,239.66,4748.0,231.9621,232.0588,231.8847,231.8943,4748.0
2021-11-19 13:50:00,239.72,239.72,239.48,239.56,6644.0,231.9524,231.9524,231.7202,231.7976,6644.0
2021-11-19 13:55:00,239.59,239.92,239.59,239.92,4834.0,231.8266,232.1459,231.8266,232.1459,4834.0
2021-11-19 14:00:00,239.89,239.9,239.46,239.49,3600.0,232.1169,232.1266,231.7008,231.7298,3600.0
2021-11-19 14:05:00,239.51,239.79,239.44,239.7,8233.0,231.7492,232.0201,231.6815,231.933,8233.0
2021-11-19 14:10:00,239.7,239.7,239.26,239.31,3439.0,231.933,231.933,231.5073,231.5557,3439.0
2021-11-19 14:15:00,239.31,239.46,239.19,239.2,5132.0,231.5557,231.7008,231.4396,231.4492,5132.0
2021-11-19 14:20:00,239.26,239.36,239.21,239.21,5105.0,231.5073,231.6041,231.4589,231.4589,5105.0
2021-11-19 14:25:00,239.24,239.24,239.02,239.13,6174.0,231.4879,231.4879,231.2751,231.3815,6174.0
2021-11-19 14:30:00,239.09,239.14,238.73,238.84,7232.0,231.3428,231.3912,230.9945,231.1009,7232.0
2021-11-19 14:35:00,238.84,238.84,238.67,238.67,4932.0,231.1009,231.1009,230.9364,230.9364,4932.0
2021-11-19 14:40:00,238.64,238.64,238.16,238.37,5564.0,230.9074,230.9074,230.4429,230.6461,5564.0
2021-11-19 14:45:00,238.34,238.34,238.11,238.13,5952.0,230.6171,230.6171,230.3946,230.4139,5952.0
2021-11-19 14:50:00,238.15,238.36,238.1,238.27,7012.0,230.4333,230.6365,230.3849,230.5494,7012.0
2021-11-19 14:55:00,238.3,238.67,238.2,238.58,8100.0,230.5784,230.9364,230.4816,230.8493,8100.0
2021-11-19 15:00:00,238.61,238.85,238.54,238.54,7538.0,230.8784,231.1106,230.8106,230.8106,7538.0
2021-11-19 15:05:00,238.52,238.55,238.4,238.49,5132.0,230.7913,230.8203,230.6752,230.7622,5132.0
2021-11-19 15:10:00,238.49,238.65,238.24,238.54,4394.0,230.7622,230.9171,230.5204,230.8106,4394.0
2021-11-19 15:15:00,238.58,238.6,238.35,238.6,6702.0,230.8493,230.8687,230.6268,230.8687,6702.0
2021-11-19 15:20:00,238.6,238.91,238.56,238.9,8444.0,230.8687,231.1686,230.83,231.159,8444.0
2021-11-19 15:25:00,238.94,239.03,238.81,238.82,8812.0,231.1977,231.2848,231.0719,231.0816,8812.0
2021-11-19 15:30:00,238.72,238.74,238.5,238.65,11853.0,230.9848,231.0041,230.7719,230.9171,11853.0
2021-11-19 15:35:00,238.65,238.91,238.49,238.85,11641.0,230.9171,231.1686,230.7622,231.1106,11641.0
2021-11-19 15:40:00,238.81,238.81,238.43,238.44,9074.0,231.0719,231.0719,230.7042,230.7139,9074.0
2021-11-19 15:45:00,238.46,238.76,238.4,238.62,14439.0,230.7332,231.0235,230.6752,230.888,14439.0
2021-11-19 15:50:00,238.6,238.99,238.45,238.85,17395.0,230.8687,231.246,230.7235,231.1106,17395.0
2021-11-19 15:55:00,238.81,239.17,238.78,239.01,64993.0,231.0719,231.4202,231.0429,231.2654,64993.0
2021-11-22 09:30:00,240.06,240.78,239.38,240.78,12773.0,232.2814,232.978,231.6234,232.978,12773.0
2021-11-22 09:35:00,241.13,241.92,240.81,241.07,5164.0,233.3167,234.0811,233.0071,233.2587,5164.0
2021-11-22 09:40:00,241.11,241.58,240.8,241.5,4433.0,233.2974,233.7521,232.9974,233.6747,4433.0
2021-11-22 09:45:00,241.45,242.16,241.37,242.12,6951.0,233.6263,234.3133,233.5489,234.2746,6951.0
2021-11-22 09:50:00,242.19,243.1,242.11,242.85,7232.0,234.3424,235.2229,234.265,234.981,7232.0
2021-11-22 09:55:00,242.77,243.55,242.53,243.06,5740.0,234.9036,235.6583,234.6713,235.1842,5740.0
2021-11-22 10:00:00,243.29,243.4,242.73,242.91,6632.0,235.4067,235.5132,234.8649,235.039,6632.0
2021-11-22 10:05:00,242.88,242.88,242.31,242.53,6484.0,235.01,235.01,234.4585,234.6713,6484.0
2021-11-22 10:10:00,242.63,242.69,242.18,242.33,6639.0,234.7681,234.8262,234.3327,234.4778,6639.0
2021-11-22 10:15:00,242.38,242.68,242.17,242.62,6485.0,234.5262,234.8165,234.323,234.7584,6485.0
2021-11-22 10:20:00,242.67,242.79,242.23,242.23,6678.0,234.8068,234.9229,234.3811,234.3811,6678.0
2021-11-22 10:25:00,242.36,242.36,241.57,241.94,10374.0,234.5069,234.5069,233.7424,234.1005,10374.0
2021-11-22 10:30:00,242.04,242.18,241.65,242.06,8579.0,234.1972,234.3327,233.8199,234.2166,8579.0
2021-11-22 10:35:00,242.04,242.04,241.81,241.85,6555.0,234.1972,234.1972,233.9747,234.0134,6555.0
2021-11-22 10:40:00,241.9,242.27,241.9,242.0,7927.0,234.0618,234.4198,234.0618,234.1585,7927.0
2021-11-22 10:45:00,241.91,242.53,241.46,242.43,7522.0,234.0714,234.6713,233.636,234.5746,7522.0
2021-11-22 10:50:00,242.47,242.55,241.8,241.94,8438.0,234.6133,234.6907,233.965,234.1005,8438.0
2021-11-22 10:55:00,241.97,242.24,241.91,242.05,8297.0,234.1295,234.3907,234.0714,234.2069,8297.0
2021-11-22 11:00:00,242.02,242.5,242.01,242.42,7917.0,234.1779,234.6423,234.1682,234.5649,7917.0
2021-11-22 11:05:00,242.39,242.5,241.9,241.92,7107.0,234.5359,234.6423,234.0618,234.0811,7107.0
2021-11-22 11:10:00,241.95,242.07,241.86,242.01,14413.0,234.1101,234.2262,234.0231,234.1682,14413.0
2021-11-22 11:15:00,241.96,242.2,241.86,242.09,19757.0,234.1198,234.352,234.0231,234.2456,19757.0
2021-11-22 11:20:00,242.14,242.49,242.11,242.49,8730.0,234.294,234.6326,234.265,234.6326,8730.0
2021-11-22 11:25:00,242.46,242.6,242.35,242.48,7194.0,234.6036,234.7391,234.4972,234.623,7194.0
2021-11-22 11:30:00,242.5,242.5,242.07,242.23,9120.0,234.6423,234.6423,234.2262,234.3811,9120.0
2021-11-22 11:35:00,242.17,242.18,241.97,242.15,7867.0,234.323,234.3327,234.1295,234.3037,7867.0
2021-11-22 11:40:00,242.15,242.28,242.11,242.13,9238.0,234.3037,234.4294,234.265,234.2843,9238.0
2021-11-22 11:45:00,242.17,242.19,241.79,241.94,5074.0,234.323,234.3424,233.9553,234.1005,5074.0
2021-11-22 11:50:00,241.94,242.0,241.61,241.61,9242.0,234.1005,234.1585,233.7812,233.7812,9242.0
2021-11-22 11:55:00,241.63,241.63,240.96,241.4,4606.0,233.8005,233.8005,233.1522,233.578,4606.0
2021-11-22 12:00:00,241.35,242.36,241.34,242.35,7116.0,233.5296,234.5069,233.5199,234.4972,7116.0
2021-11-22 12:05:00,242.37,242.49,242.09,242.09,4929.0,234.5165,234.6326,234.2456,234.2456,4929.0
2021-11-22 12:10:00,242.08,242.08,241.8,241.95,12419.0,234.2359,234.2359,233.965,234.1101,12419.0
2021-11-22 12:15:00,241.95,242.2,241.83,241.93,6395.0,234.1101,234.352,233.994,234.0908,6395.0
2021-11-22 12:20:00,241.96,241.96,241.39,241.39,3732.0,234.1198,234.1198,233.5683,233.5683,3732.0
2021-11-22 12:25:00,241.4,241.44,240.92,241.29,13762.0,233.578,233.6167,233.1135,233.4715,13762.0
2021-11-22 12:30:00,241.12,241.26,241.01,241.1,7228.0,233.307,233.4425,233.2006,233.2877,7228.0
2021-11-22 12:35:00,241.09,241.51,241.09,241.42,8056.0,233.278,233.6844,233.278,233.5973,8056.0
2021-11-22 12:40:00,241.46,241.49,240.99,241.0,7641.0,233.636,233.665,233.1812,233.1909,7641.0
2021-11-22 12:45:00,241.01,241.02,240.74,240.87,5107.0,233.2006,233.2103,232.9393,233.0651,5107.0
2021-11-22 12:50:00,240.87,241.35,240.79,241.35,4120.0,233.0651,233.5296,232.9877,233.5296,4120.0
2021-11-22 12:55:00,241.27,241.47,241.26,241.26,3800.0,233.4522,233.6457,233.4425,233.4425,3800.0
2021-11-22 13:00:00,241.27,241.85,241.03,241.84,4104.0,233.4522,234.0134,233.2199,234.0037,4104.0
2021-11-22 13:05:00,241.84,241.89,241.52,241.57,2424.0,234.0037,234.0521,233.6941,233.7424,2424.0
2021-11-22 13:10:00,241.65,241.89,241.62,241.73,4267.0,233.8199,234.0521,233.7908,233.8973,4267.0
2021-11-22 13:15:00,241.66,241.71,241.32,241.4,4189.0,233.8295,233.8779,233.5005,233.578,4189.0
2021-11-22 13:20:00,241.5,241.59,241.3,241.53,26074.0,233.6747,233.7618,233.4812,233.7037,26074.0
2021-11-22 13:25:00,241.47,241.52,240.96,240.96,5241.0,233.6457,233.6941,233.1522,233.1522,5241.0
2021-11-22 13:30:00,240.98,241.05,240.56,240.72,12359.0,233.1716,233.2393,232.7652,232.92,12359.0
2021-11-22 13:35:00,240.73,241.08,240.69,240.93,3433.0,232.9297,233.2683,232.891,233.1232,3433.0
2021-11-22 13:40:00,240.93,240.93,240.58,240.81,4664.0,233.1232,233.1232,232.7845,233.0071,4664.0
2021-11-22 13:45:00,240.87,240.87,240.52,240.56,6637.0,233.0651,233.0651,232.7265,232.7652,6637.0
2021-11-22 13:50:00,240.56,241.11,240.56,241.04,3305.0,232.7652,233.2974,232.7652,233.2296,3305.0
2021-11-22 13:55:00,241.04,241.06,240.96,240.96,2566.0,233.2296,233.249,233.1522,233.1522,2566.0
2021-11-22 14:00:00,240.82,241.11,240.71,241.11,6960.0,233.0168,233.2974,232.9103,233.2974,6960.0
2021-11-22 14:05:00,241.08,241.15,240.8,241.06,5582.0,233.2683,233.3361,232.9974,233.249,5582.0
2021-11-22 14:10:00,241.02,241.11,240.88,240.88,3349.0,233.2103,233.2974,233.0748,233.0748,3349.0
2021-11-22 14:15:00,240.93,241.01,240.79,240.92,4242.0,233.1232,233.2006,232.9877,233.1135,4242.0
2021-11-22 14:20:00,240.82,240.87,240.71,240.79,5297.0,233.0168,233.0651,232.9103,232.9877,5297.0
2021-11-22 14:25:00,240.77,241.02,240.77,240.93,5578.0,232.9684,233.2103,232.9684,233.1232,5578.0
2021-11-22 14:30:00,240.94,241.43,240.93,241.31,5828.0,233.1329,233.607,233.1232,233.4909,5828.0
2021-11-22 14:35:00,241.31,241.8,241.31,241.69,2303.0,233.4909,233.965,233.4909,233.8586,2303.0
2021-11-22 14:40:00,241.75,241.9,241.68,241.9,2598.0,233.9166,234.0618,233.8489,234.0618,2598.0
2021-11-22 14:45:00,241.9,242.09,241.9,242.04,4173.0,234.0618,234.2456,234.0618,234.1972,4173.0
2021-11-22 14:50:00,242.06,242.09,241.88,242.0,12885.0,234.2166,234.2456,234.0424,234.1585,12885.0
2021-11-22 14:55:00,242.01,242.08,241.96,242.02,6561.0,234.1682,234.2359,234.1198,234.1779,6561.0
2021-11-22 15:00:00,241.99,242.0,241.79,241.84,5941.0,234.1488,234.1585,233.9553,234.0037,5941.0
2021-11-22 15:05:00,241.83,241.84,241.58,241.61,5965.0,233.994,234.0037,233.7521,233.7812,5965.0
2021-11-22 15:10:00,241.6,241.65,241.46,241.5,8469.0,233.7715,233.8199,233.636,233.6747,8469.0
2021-11-22 15:15:00,241.44,241.51,241.21,241.33,9196.0,233.6167,233.6844,233.3941,233.5102,9196.0
2021-11-22 15:20:00,241.34,241.55,241.25,241.55,10317.0,233.5199,233.7231,233.4328,233.7231,10317.0
2021-11-22 15:25:00,241.55,241.87,241.53,241.79,7315.0,233.7231,234.0327,233.7037,233.9553,7315.0
2021-11-22 15:30:00,241.76,241.76,241.48,241.66,11349.0,233.9263,233.9263,233.6554,233.8295,11349.0
2021-11-22 15:35:00,241.67,241.85,241.58,241.73,13034.0,233.8392,234.0134,233.7521,233.8973,13034.0
2021-11-22 15:40:00,241.74,241.76,241.25,241.29,17050.0,233.9069,233.9263,233.4328,233.4715,17050.0
2021-11-22 15:45:00,241.27,241.42,241.02,241.13,22549.0,233.4522,233.5973,233.2103,233.3167,22549.0
2021-11-22 15:50:00,241.07,241.1,240.63,240.67,42067.0,233.2587,233.2877,232.8329,232.8716,42067.0
2021-11-22 15:55:00,240.6,240.64,240.13,240.35,95088.0,232.8039,232.8426,232.3491,232.562,95088.0
2021-11-23 09:30:00,240.87,240.96,239.63,240.2,15455.0,233.0651,233.1522,231.8653,232.4168,15455.0
2021-11-23 09:35:00,240.33,240.98,239.77,240.39,5439.0,232.5426,233.1716,232.0008,232.6007,5439.0
2021-11-23 09:40:00,240.43,241.82,240.31,241.81,7850.0,232.6394,233.9843,232.5233,233.9747,7850.0
2021-11-23 09:45:00,242.11,242.15,241.43,241.84,4364.0,234.265,234.3037,233.607,234.0037,4364.0
2021-11-23 09:50:00,241.84,242.38,241.66,242.38,12162.0,234.0037,234.5262,233.8295,234.5262,12162.0
2021-11-23 09:55:00,242.55,242.93,242.2,242.31,4103.0,234.6907,235.0584,234.352,234.4585,4103.0
2021-11-23 10:00:00,242.2,242.5,241.53,241.87,8858.0,234.352,234.6423,233.7037,234.0327,8858.0
2021-11-23 10:05:00,241.85,241.87,239.96,240.15,9555.0,234.0134,234.0327,232.1846,232.3685,9555.0
2021-11-23 10:10:00,240.17,240.73,240.17,240.5,10122.0,232.3878,232.9297,232.3878,232.7071,10122.0
2021-11-23 10:15:00,240.6,240.83,240.4,240.4,8779.0,232.8039,233.0264,232.6104,232.6104,8779.0
2021-11-23 10:20:00,240.48,240.62,239.5,239.8,11383.0,232.6878,232.8232,231.7395,232.0298,11383.0
2021-11-23 10:25:00,239.78,239.8,239.33,239.57,5073.0,232.0104,232.0298,231.575,231.8073,5073.0
2021-11-23 10:30:00,239.49,239.79,239.38,239.53,8548.0,231.7298,232.0201,231.6234,231.7686,8548.0
2021-11-23 10:35:00,239.5,239.62,239.23,239.39,5600.0,231.7395,231.8556,231.4783,231.6331,5600.0
2021-11-23 10:40:00,239.34,239.58,239.28,239.41,5069.0,231.5847,231.8169,231.5267,231.6524,5069.0
2021-11-23 10:45:00,239.32,239.46,239.07,239.16,12470.0,231.5654,231.7008,231.3235,231.4105,12470.0
2021-11-23 10:50:00,239.12,239.43,239.02,239.19,6667.0,231.3718,231.6718,231.2751,231.4396,6667.0
2021-11-23 10:55:00,239.19,239.19,238.73,239.15,4685.0,231.4396,231.4396,230.9945,231.4009,4685.0
2021-11-23 11:00:00,239.0,239.01,238.43,238.55,6659.0,231.2557,231.2654,230.7042,230.8203,6659.0
2021-11-23 11:05:00,238.55,238.64,238.42,238.57,7740.0,230.8203,230.9074,230.6945,230.8397,7740.0
2021-11-23 11:10:00,238.58,239.17,238.58,239.15,6359.0,230.8493,231.4202,230.8493,231.4009,6359.0
2021-11-23 11:15:00,239.18,239.47,239.13,239.35,4881.0,231.4299,231.7105,231.3815,231.5944,4881.0
2021-11-23 11:20:00,239.25,239.35,239.14,239.34,4762.0,231.4976,231.5944,231.3912,231.5847,4762.0
2021-11-23 11:25:00,239.34,239.85,239.34,239.57,7063.0,231.5847,232.0782,231.5847,231.8073,7063.0
2021-11-23 11:30:00,239.62,239.96,239.53,239.8,4326.0,231.8556,232.1846,231.7686,232.0298,4326.0
2021-11-23 11:35:00,239.72,239.91,239.64,239.79,4202.0,231.9524,232.1362,231.875,232.0201,4202.0
2021-11-23 11:40:00,239.86,240.04,239.74,239.77,3619.0,232.0879,232.262,231.9717,232.0008,3619.0
2021-11-23 11:45:00,239.76,240.14,239.76,240.06,3312.0,231.9911,232.3588,231.9911,232.2814,3312.0
2021-11-23 11:50:00,240.05,240.06,239.8,239.9,4175.0,232.2717,232.2814,232.0298,232.1266,4175.0
2021-11-23 11:55:00,239.95,240.46,239.95,240.46,3442.0,232.1749,232.6684,232.1749,232.6684,3442.0
2021-11-23 12:00:00,240.29,240.36,239.63,239.69,2700.0,232.5039,232.5717,231.8653,231.9234,2700.0
2021-11-23 12:05:00,239.57,239.65,239.28,239.3,5375.0,231.8073,231.8847,231.5267,231.546,5375.0
2021-11-23 12:10:00,239.29,239.38,238.97,239.05,3018.0,231.5363,231.6234,231.2267,231.3041,3018.0
2021-11-23 12:15:00,239.02,239.3,238.82,239.3,3546.0,231.2751,231.546,231.0816,231.546,3546.0
2021-11-23 12:20:00,239.25,239.78,239.24,239.78,2297.0,231.4976,232.0104,231.4879,232.0104,2297.0
2021-11-23 12:25:00,239.68,239.86,239.68,239.69,2692.0,231.9137,232.0879,231.9137,231.9234,2692.0
2021-11-23 12:30:00,239.76,240.07,239.76,240.06,5708.0,231.9911,232.2911,231.9911,232.2814,5708.0
2021-11-23 12:35:00,240.07,240.33,239.98,240.1,1938.0,232.2911,232.5426,232.204,232.3201,1938.0
2021-11-23 12:40:00,240.23,240.33,239.85,239.88,2654.0,232.4459,232.5426,232.0782,232.1072,2654.0
2021-11-23 12:45:00,239.88,240.23,239.88,240.07,3507.0,232.1072,232.4459,232.1072,232.2911,3507.0
2021-11-23 12:50:00,240.13,240.2,239.93,240.13,2614.0,232.3491,232.4168,232.1556,232.3491,2614.0
2021-11-23 12:55:00,240.02,240.06,239.87,240.06,3344.0,232.2427,232.2814,232.0975,232.2814,3344.0
2021-11-23 13:00:00,240.07,240.59,240.07,240.28,4155.0,232.2911,232.7942,232.2911,232.4942,4155.0
2021-11-23 13:05:00,240.32,240.48,240.3,240.4,2826.0,232.533,232.6878,232.5136,232.6104,2826.0
2021-11-23 13:10:00,240.41,240.43,240.26,240.29,3700.0,232.62,232.6394,232.4749,232.5039,3700.0
2021-11-23 13:15:00,240.28,240.42,240.07,240.07,4513.0,232.4942,232.6297,232.2911,232.2911,4513.0
2021-11-23 13:20:00,240.11,240.18,239.95,240.13,3184.0,232.3298,232.3975,232.1749,232.3491,3184.0
2021-11-23 13:25:00,240.14,240.33,240.12,240.17,1805.0,232.3588,232.5426,232.3394,232.3878,1805.0
2021-11-23 13:30:00,240.11,240.28,240.09,240.17,4122.0,232.3298,232.4942,232.3104,232.3878,4122.0
2021-11-23 13:35:00,240.1,240.38,240.1,240.33,2102.0,232.3201,232.591,232.3201,232.5426,2102.0
2021-11-23 13:40:00,240.41,240.5,240.05,240.19,3183.0,232.62,232.7071,232.2717,232.4072,3183.0
2021-11-23 13:45:00,240.27,240.49,240.26,240.42,3301.0,232.4846,232.6974,232.4749,232.6297,3301.0
2021-11-23 13:50:00,240.42,240.56,240.42,240.5,6108.0,232.6297,232.7652,232.6297,232.7071,6108.0
2021-11-23 13:55:00,240.55,240.71,240.25,240.31,7237.0,232.7555,232.9103,232.4652,232.5233,7237.0
2021-11-23 14:00:00,240.23,240.3,240.14,240.25,10900.0,232.4459,232.5136,232.3588,232.4652,10900.0
2021-11-23 14:05:00,240.24,240.55,240.24,240.55,2800.0,232.4555,232.7555,232.4555,232.7555,2800.0
2021-11-23 14:10:00,240.49,240.56,240.44,240.49,3425.0,232.6974,232.7652,232.6491,232.6974,3425.0
2021-11-23 14:15:00,240.53,240.53,239.98,239.98,4245.0,232.7361,232.7361,232.204,232.204,4245.0
2021-11-23 14:20:00,239.95,240.4,239.93,240.4,4300.0,232.1749,232.6104,232.1556,232.6104,4300.0
2021-11-23 14:25:00,240.38,240.47,240.2,240.23,5230.0,232.591,232.6781,232.4168,232.4459,5230.0
2021-11-23 14:30:00,240.32,240.4,240.04,240.17,4979.0,232.533,232.6104,232.262,232.3878,4979.0
2021-11-23 14:35:00,240.21,240.46,240.19,240.38,4641.0,232.4265,232.6684,232.4072,232.591,4641.0
2021-11-23 14:40:00,240.43,240.56,240.38,240.51,2114.0,232.6394,232.7652,232.591,232.7168,2114.0
2021-11-23 14:45:00,240.51,240.93,240.51,240.93,4261.0,232.7168,233.1232,232.7168,233.1232,4261.0
2021-11-23 14:50:00,240.92,241.18,240.65,241.18,4815.0,233.1135,233.3651,232.8523,233.3651,4815.0
2021-11-23 14:55:00,241.18,241.19,240.97,241.0,3535.0,233.3651,233.3748,233.1619,233.1909,3535.0
2021-11-23 15:00:00,240.99,241.09,240.93,241.08,4139.0,233.1812,233.278,233.1232,233.2683,4139.0
2021-11-23 15:05:00,241.13,241.2,241.0,241.12,7750.0,233.3167,233.3844,233.1909,233.307,7750.0
2021-11-23 15:10:00,241.0,241.14,240.81,240.81,11434.0,233.1909,233.3264,233.0071,233.0071,11434.0
2021-11-23 15:15:00,240.88,240.92,240.52,240.52,5481.0,233.0748,233.1135,232.7265,232.7265,5481.0
2021-11-23 15:20:00,240.45,240.54,240.26,240.54,12321.0,232.6587,232.7458,232.4749,232.7458,12321.0
2021-11-23 15:25:00,240.49,240.87,240.49,240.68,16000.0,232.6974,233.0651,232.6974,232.8813,16000.0
2021-11-23 15:30:00,240.71,241.1,240.71,241.06,8510.0,232.9103,233.2877,232.9103,233.249,8510.0
2021-11-23 15:35:00,241.02,241.42,240.93,241.13,11889.0,233.2103,233.5973,233.1232,233.3167,11889.0
2021-11-23 15:40:00,241.14,241.17,240.89,240.98,13974.0,233.3264,233.3554,233.0845,233.1716,13974.0
2021-11-23 15:45:00,241.01,241.02,240.56,240.73,40220.0,233.2006,233.2103,232.7652,232.9297,40220.0
2021-11-23 15:50:00,240.73,241.27,240.62,241.06,19070.0,232.9297,233.4522,232.8232,233.249,19070.0
2021-11-23 15:55:00,241.08,241.67,240.88,241.64,52943.0,233.2683,233.8392,233.0748,233.8102,52943.0
2021-11-24 09:30:00,241.07,242.43,241.07,242.25,15789.0,233.2587,234.5746,233.2587,234.4004,15789.0
2021-11-24 09:35:00,242.41,243.45,242.27,242.27,3555.0,234.5552,235.5615,234.4198,234.4198,3555.0
2021-11-24 09:40:00,242.44,242.44,241.7,241.8,3080.0,234.5843,234.5843,233.8682,233.965,3080.0
2021-11-24 09:45:00,241.94,243.05,241.21,242.53,9549.0,234.1005,235.1745,233.3941,234.6713,9549.0
2021-11-24 09:50:00,242.02,242.37,241.67,241.67,7741.0,234.1779,234.5165,233.8392,233.8392,7741.0
2021-11-24 09:55:00,241.76,242.09,241.57,241.98,7400.0,233.9263,234.2456,233.7424,234.1392,7400.0
2021-11-24 10:00:00,241.88,242.42,241.37,242.09,8425.0,234.0424,234.5649,233.5489,234.2456,8425.0
2021-11-24 10:05:00,242.17,242.29,242.0,242.14,6913.0,234.323,234.4391,234.1585,234.294,6913.0
2021-11-24 10:10:00,242.16,242.16,241.63,241.73,8186.0,234.3133,234.3133,233.8005,233.8973,8186.0
2021-11-24 10:15:00,241.77,242.29,241.77,241.92,5206.0,233.936,234.4391,233.936,234.0811,5206.0
2021-11-24 10:20:00,241.92,242.13,240.48,240.48,8000.0,234.0811,234.2843,232.6878,232.6878,8000.0
2021-11-24 10:25:00,240.71,240.99,240.48,240.56,6403.0,232.9103,233.1812,232.6878,232.7652,6403.0
2021-11-24 10:30:00,240.36,240.74,240.06,240.66,7802.0,232.5717,232.9393,232.2814,232.8619,7802.0
2021-11-24 10:35:00,240.62,240.83,240.45,240.62,8110.0,232.8232,233.0264,232.6587,232.8232,8110.0
2021-11-24 10:40:00,240.52,240.66,240.28,240.34,6508.0,232.7265,232.8619,232.4942,232.5523,6508.0
2021-11-24 10:45:00,240.34,240.34,239.99,240.28,9008.0,232.5523,232.5523,232.2136,232.4942,9008.0
2021-11-24 10:50:00,240.25,240.63,240.19,240.53,8079.0,232.4652,232.8329,232.4072,232.7361,8079.0
2021-11-24 10:55:00,240.52,240.74,240.46,240.59,8950.0,232.7265,232.9393,232.6684,232.7942,8950.0
2021-11-24 11:00:00,240.53,240.81,240.45,240.46,5910.0,232.7361,233.0071,232.6587,232.6684,5910.0
2021-11-24 11:05:00,240.46,240.83,240.46,240.6,9346.0,232.6684,233.0264,232.6684,232.8039,9346.0
2021-11-24 11:10:00,240.56,240.58,240.23,240.29,5776.0,232.7652,232.7845,232.4459,232.5039,5776.0
2021-11-24 11:15:00,240.3,240.56,240.3,240.33,7089.0,232.5136,232.7652,232.5136,232.5426,7089.0
2021-11-24 11:20:00,240.33,240.51,240.3,240.37,7047.0,232.5426,232.7168,232.5136,232.5813,7047.0
2021-11-24 11:25:00,240.39,240.55,240.39,240.55,6600.0,232.6007,232.7555,232.6007,232.7555,6600.0
2021-11-24 11:30:00,240.55,240.75,240.39,240.42,7501.0,232.7555,232.949,232.6007,232.6297,7501.0
2021-11-24 11:35:00,240.43,240.47,240.07,240.3,11697.0,232.6394,232.6781,232.2911,232.5136,11697.0
2021-11-24 11:40:00,240.29,240.29,239.69,239.89,9390.0,232.5039,232.5039,231.9234,232.1169,9390.0
2021-11-24 11:45:00,240.0,240.19,239.95,240.09,2900.0,232.2233,232.4072,232.1749,232.3104,2900.0
2021-11-24 11:50:00,240.11,240.11,239.91,239.96,4957.0,232.3298,232.3298,232.1362,232.1846,4957.0
2021-11-24 11:55:00,239.97,240.0,239.75,239.76,5104.0,232.1943,232.2233,231.9814,231.9911,5104.0
2021-11-24 12:00:00,239.73,239.84,239.52,239.53,4766.0,231.9621,232.0685,231.7589,231.7686,4766.0
2021-11-24 12:05:00,239.58,239.95,239.57,239.95,7001.0,231.8169,232.1749,231.8073,232.1749,7001.0
2021-11-24 12:10:00,239.95,240.16,239.94,240.03,5915.0,232.1749,232.3781,232.1653,232.2523,5915.0
2021-11-24 12:15:00,239.96,240.07,239.76,239.84,5443.0,232.1846,232.2911,231.9911,232.0685,5443.0
2021-11-24 12:20:00,239.79,240.2,239.79,240.13,4201.0,232.0201,232.4168,232.0201,232.3491,4201.0
2021-11-24 12:25:00,240.08,240.29,240.03,240.12,7575.0,232.3007,232.5039,232.2523,232.3394,7575.0
2021-11-24 12:30:00,240.15,240.59,240.15,240.59,6831.0,232.3685,232.7942,232.3685,232.7942,6831.0
2021-11-24 12:35:00,240.49,240.49,240.15,240.2,4907.0,232.6974,232.6974,232.3685,232.4168,4907.0
2021-11-24 12:40:00,240.21,240.34,240.11,240.34,5305.0,232.4265,232.5523,232.3298,232.5523,5305.0
2021-11-24 12:45:00,240.29,240.46,240.24,240.41,5536.0,232.5039,232.6684,232.4555,232.62,5536.0
2021-11-24 12:50:00,240.48,240.69,240.41,240.42,4302.0,232.6878,232.891,232.62,232.6297,4302.0
2021-11-24 12:55:00,240.45,240.65,240.45,240.6,12615.0,232.6587,232.8523,232.6587,232.8039,12615.0
2021-11-24 13:00:00,240.6,240.92,240.58,240.8,32000.0,232.8039,233.1135,232.7845,232.9974,32000.0
2021-11-24 13:05:00,240.87,240.87,240.63,240.7,4023.0,233.0651,233.0651,232.8329,232.9006,4023.0
2021-11-24 13:10:00,240.71,240.81,240.57,240.66,6466.0,232.9103,233.0071,232.7749,232.8619,6466.0
2021-11-24 13:15:00,240.71,240.71,240.5,240.6,3108.0,232.9103,232.9103,232.7071,232.8039,3108.0
2021-11-24 13:20:00,240.59,240.61,240.42,240.59,6410.0,232.7942,232.8136,232.6297,232.7942,6410.0
2021-11-24 13:25:00,240.59,240.69,240.51,240.62,4831.0,232.7942,232.891,232.7168,232.8232,4831.0
2021-11-24 13:30:00,240.66,240.73,240.56,240.59,9784.0,232.8619,232.9297,232.7652,232.7942,9784.0
2021-11-24 13:35:00,240.62,240.65,240.51,240.6,5320.0,232.8232,232.8523,232.7168,232.8039,5320.0
2021-11-24 13:40:00,240.55,240.66,240.55,240.56,8004.0,232.7555,232.8619,232.7555,232.7652,8004.0
2021-11-24 13:45:00,240.56,240.62,240.33,240.57,6276.0,232.7652,232.8232,232.5426,232.7749,6276.0
2021-11-24 13:50:00,240.52,240.73,240.52,240.62,3422.0,232.7265,232.9297,232.7265,232.8232,3422.0
2021-11-24 13:55:00,240.54,240.55,240.35,240.35,3029.0,232.7458,232.7555,232.562,232.562,3029.0
2021-11-24 14:00:00,240.45,240.51,240.16,240.28,9642.0,232.6587,232.7168,232.3781,232.4942,9642.0
2021-11-24 14:05:00,240.29,240.43,240.0,240.26,5390.0,232.5039,232.6394,232.2233,232.4749,5390.0
2021-11-24 14:10:00,240.25,240.37,240.16,240.26,5442.0,232.4652,232.5813,232.3781,232.4749,5442.0
2021-11-24 14:15:00,240.23,240.38,240.16,240.23,8801.0,232.4459,232.591,232.3781,232.4459,8801.0
2021-11-24 14:20:00,240.16,240.4,240.04,240.26,7276.0,232.3781,232.6104,232.262,232.4749,7276.0
2021-11-24 14:25:00,240.27,240.32,240.03,240.08,4780.0,232.4846,232.533,232.2523,232.3007,4780.0
2021-11-24 14:30:00,240.12,240.29,240.08,240.14,6803.0,232.3394,232.5039,232.3007,232.3588,6803.0
2021-11-24 14:35:00,240.16,240.18,240.0,240.04,5134.0,232.3781,232.3975,232.2233,232.262,5134.0
2021-11-24 14:40:00,240.01,240.01,239.8,239.89,4457.0,232.233,232.233,232.0298,232.1169,4457.0
2021-11-24 14:45:00,239.9,240.0,239.82,239.82,8083.0,232.1266,232.2233,232.0492,232.0492,8083.0
2021-11-24 14:50:00,239.82,239.94,239.74,239.76,5073.0,232.0492,232.1653,231.9717,231.9911,5073.0
2021-11-24 14:55:00,239.77,239.97,239.77,239.83,4302.0,232.0008,232.1943,232.0008,232.0588,4302.0
2021-11-24 15:00:00,239.81,239.98,239.71,239.81,8087.0,232.0395,232.204,231.9427,232.0395,8087.0
2021-11-24 15:05:00,239.84,240.25,239.81,240.17,13331.0,232.0685,232.4652,232.0395,232.3878,13331.0
2021-11-24 15:10:00,240.08,240.27,240.07,240.14,4010.0,232.3007,232.4846,232.2911,232.3588,4010.0
2021-11-24 15:15:00,240.03,240.19,239.97,240.17,6822.0,232.2523,232.4072,232.1943,232.3878,6822.0
2021-11-24 15:20:00,240.18,240.22,240.06,240.1,4009.0,232.3975,232.4362,232.2814,232.3201,4009.0
2021-11-24 15:25:00,240.0,240.17,240.0,240.17,5626.0,232.2233,232.3878,232.2233,232.3878,5626.0
2021-11-24 15:30:00,240.1,240.14,239.94,240.05,6617.0,232.3201,232.3588,232.1653,232.2717,6617.0
2021-11-24 15:35:00,240.02,240.18,239.95,240.18,10837.0,232.2427,232.3975,232.1749,232.3975,10837.0
2021-11-24 15:40:00,240.17,240.25,239.99,240.21,14357.0,232.3878,232.4652,232.2136,232.4265,14357.0
2021-11-24 15:45:00,240.22,240.22,239.8,240.0,26976.0,232.4362,232.4362,232.0298,232.2233,26976.0
2021-11-24 15:50:00,240.03,240.13,239.76,240.09,20269.0,232.2523,232.3491,231.9911,232.3104,20269.0
2021-11-24 15:55:00,240.08,240.11,239.72,239.85,45149.0,232.3007,232.3298,231.9524,232.0782,45149.0
2021-11-26 09:30:00,235.01,236.65,231.46,233.08,36479.0,227.395,228.9819,223.96,225.5275,36479.0
2021-11-26 09:35:00,233.14,234.48,232.67,233.85,14884.0,225.5856,226.8822,225.1308,226.2726,14884.0
2021-11-26 09:40:00,233.71,235.73,233.42,235.51,73198.0,226.1371,228.0917,225.8565,227.8788,73198.0
2021-11-26 09:45:00,235.5,235.5,234.62,235.02,16439.0,227.8691,227.8691,227.0176,227.4047,16439.0
2021-11-26 09:50:00,234.79,235.38,234.38,234.87,28092.0,227.1821,227.753,226.7854,227.2595,28092.0
2021-11-26 09:55:00,234.86,234.94,233.55,233.55,14571.0,227.2499,227.3273,225.9823,225.9823,14571.0
2021-11-26 10:00:00,233.5,233.55,232.22,232.22,11168.0,225.9339,225.9823,224.6954,224.6954,11168.0
2021-11-26 10:05:00,232.12,232.44,229.63,230.93,33882.0,224.5987,224.9083,222.1893,223.4472,33882.0
2021-11-26 10:10:00,231.07,231.23,230.35,230.88,11630.0,223.5827,223.7375,222.886,223.3988,11630.0
2021-11-26 10:15:00,230.95,231.52,230.78,231.47,6960.0,223.4666,224.0181,223.3021,223.9697,6960.0
2021-11-26 10:20:00,231.29,231.98,230.95,231.89,15129.0,223.7955,224.4632,223.4666,224.3761,15129.0
2021-11-26 10:25:00,231.88,231.89,231.43,231.61,12089.0,224.3664,224.3761,223.931,224.1052,12089.0
2021-11-26 10:30:00,231.72,231.85,231.07,231.78,15931.0,224.2116,224.3374,223.5827,224.2697,15931.0
2021-11-26 10:35:00,231.83,232.22,231.52,231.68,8836.0,224.3181,224.6954,224.0181,224.1729,8836.0
2021-11-26 10:40:00,231.66,232.1,231.23,232.1,9062.0,224.1536,224.5793,223.7375,224.5793,9062.0
2021-11-26 10:45:00,231.95,232.18,231.28,232.17,12229.0,224.4342,224.6567,223.7859,224.647,12229.0
2021-11-26 10:50:00,232.05,232.22,231.56,231.94,22451.0,224.5309,224.6954,224.0568,224.4245,22451.0
2021-11-26 10:55:00,231.98,232.01,231.39,231.97,8195.0,224.4632,224.4922,223.8923,224.4535,8195.0
2021-11-26 11:00:00,231.93,232.02,231.34,231.44,21290.0,224.4148,224.5019,223.8439,223.9407,21290.0
2021-11-26 11:05:00,231.46,231.82,231.45,231.67,10737.0,223.96,224.3084,223.9504,224.1632,10737.0
2021-11-26 11:10:00,231.63,231.99,231.42,231.51,15939.0,224.1245,224.4729,223.9213,224.0084,15939.0
2021-11-26 11:15:00,231.53,231.58,231.08,231.15,9159.0,224.0278,224.0762,223.5924,223.6601,9159.0
2021-11-26 11:20:00,231.04,231.14,230.86,231.13,10687.0,223.5537,223.6504,223.3795,223.6407,10687.0
2021-11-26 11:25:00,231.16,231.36,230.73,230.9,12317.0,223.6698,223.8633,223.2537,223.4182,12317.0
2021-11-26 11:30:00,230.89,230.89,230.16,230.17,13553.0,223.4085,223.4085,222.7022,222.7118,13553.0
2021-11-26 11:35:00,230.26,231.14,230.24,231.06,21216.0,222.7989,223.6504,222.7796,223.573,21216.0
2021-11-26 11:40:00,231.12,231.13,230.56,230.68,6705.0,223.6311,223.6407,223.0892,223.2053,6705.0
2021-11-26 11:45:00,230.53,231.14,230.29,230.31,8727.0,223.0602,223.6504,222.828,222.8473,8727.0
2021-11-26 11:50:00,230.31,230.34,229.92,230.05,9835.0,222.8473,222.8763,222.4699,222.5957,9835.0
2021-11-26 11:55:00,229.98,230.49,229.72,230.35,13615.0,222.528,223.0215,222.2764,222.886,13615.0
2021-11-26 12:00:00,230.45,230.84,230.38,230.62,6605.0,222.9828,223.3601,222.915,223.1473,6605.0
2021-11-26 12:05:00,230.57,231.28,230.57,231.11,20242.0,223.0989,223.7859,223.0989,223.6214,20242.0
2021-11-26 12:10:00,231.13,231.46,231.01,231.01,7215.0,223.6407,223.96,223.5246,223.5246,7215.0
2021-11-26 12:15:00,231.0,231.69,230.86,230.92,12057.0,223.5149,224.1826,223.3795,223.4375,12057.0
2021-11-26 12:20:00,230.96,231.5,230.57,231.02,12197.0,223.4762,223.9987,223.0989,223.5343,12197.0
2021-11-26 12:25:00,231.01,231.65,230.93,231.65,9559.0,223.5246,224.1439,223.4472,224.1439,9559.0
2021-11-26 12:30:00,231.65,231.98,231.47,231.98,16115.0,224.1439,224.4632,223.9697,224.4632,16115.0
2021-11-26 12:35:00,232.01,232.49,231.93,232.34,12834.0,224.4922,224.9567,224.4148,224.8115,12834.0
2021-11-26 12:40:00,232.33,232.33,231.9,232.06,14744.0,224.8019,224.8019,224.3858,224.5406,14744.0
2021-11-26 12:45:00,232.07,232.08,231.31,231.33,12987.0,224.5503,224.56,223.8149,223.8343,12987.0
2021-11-26 12:50:00,231.29,231.34,230.31,230.34,32800.0,223.7955,223.8439,222.8473,222.8763,32800.0
2021-11-26 12:55:00,230.38,231.68,230.35,231.13,48656.0,222.915,224.1729,222.886,223.6407,48656.0
2021-11-29 09:30:00,233.29,233.81,232.15,232.21,31614.0,225.7307,226.2339,224.6277,224.6857,31614.0
2021-11-29 09:35:00,232.44,233.0,231.51,231.59,10699.0,224.9083,225.4501,224.0084,224.0858,10699.0
2021-11-29 09:40:00,231.93,231.93,230.02,230.86,16561.0,224.4148,224.4148,222.5667,223.3795,16561.0
2021-11-29 09:45:00,230.82,231.61,230.3,230.8,17656.0,223.3408,224.1052,222.8376,223.3214,17656.0
2021-11-29 09:50:00,230.41,230.72,229.32,230.29,13137.0,222.9441,223.244,221.8894,222.828,13137.0
2021-11-29 09:55:00,230.34,231.97,230.14,231.92,17801.0,222.8763,224.4535,222.6828,224.4051,17801.0
2021-11-29 10:00:00,231.83,231.83,231.08,231.37,9739.0,224.3181,224.3181,223.5924,223.873,9739.0
2021-11-29 10:05:00,231.22,231.71,231.05,231.34,13250.0,223.7278,224.2019,223.5633,223.8439,13250.0
2021-11-29 10:10:00,231.41,232.26,231.33,231.98,19158.0,223.9117,224.7341,223.8343,224.4632,19158.0
2021-11-29 10:15:00,232.15,233.07,231.98,232.88,30574.0,224.6277,225.5179,224.4632,225.334,30574.0
2021-11-29 10:20:00,233.01,233.01,232.53,232.85,4600.0,225.4598,225.4598,224.9954,225.305,4600.0
2021-11-29 10:25:00,232.93,233.11,232.25,232.3,4633.0,225.3824,225.5566,224.7244,224.7728,4633.0
2021-11-29 10:30:00,232.31,232.65,232.21,232.44,6660.0,224.7825,225.1115,224.6857,224.9083,6660.0
2021-11-29 10:35:00,232.45,232.7,231.94,232.09,12900.0,224.918,225.1599,224.4245,224.5696,12900.0
2021-11-29 10:40:00,232.08,232.08,231.54,231.59,7001.0,224.56,224.56,224.0374,224.0858,7001.0
2021-11-29 10:45:00,231.59,232.0,231.59,231.77,6020.0,224.0858,224.4825,224.0858,224.26,6020.0
2021-11-29 10:50:00,231.6,232.12,231.6,231.86,6190.0,224.0955,224.5987,224.0955,224.3471,6190.0
2021-11-29 10:55:00,231.86,232.24,231.77,232.22,9966.0,224.3471,224.7148,224.26,224.6954,9966.0
2021-11-29 11:00:00,232.12,232.42,232.09,232.27,6069.0,224.5987,224.8889,224.5696,224.7438,6069.0
2021-11-29 11:05:00,232.25,232.42,232.02,232.1,11329.0,224.7244,224.8889,224.5019,224.5793,11329.0
2021-11-29 11:10:00,232.13,232.29,232.0,232.26,4700.0,224.6083,224.7631,224.4825,224.7341,4700.0
2021-11-29 11:15:00,232.33,232.78,232.33,232.67,5614.0,224.8019,225.2373,224.8019,225.1308,5614.0
2021-11-29 11:20:00,232.59,232.8,232.59,232.66,6131.0,225.0534,225.2566,225.0534,225.1212,6131.0
2021-11-29 11:25:00,232.57,233.1,232.54,232.92,9432.0,225.0341,225.5469,225.005,225.3727,9432.0
2021-11-29 11:30:00,232.89,233.13,232.83,233.08,7846.0,225.3437,225.5759,225.2856,225.5275,7846.0
2021-11-29 11:35:00,233.15,233.53,233.03,233.03,6305.0,225.5953,225.963,225.4792,225.4792,6305.0
2021-11-29 11:40:00,233.09,233.52,233.09,233.49,4337.0,225.5372,225.9533,225.5372,225.9243,4337.0
2021-11-29 11:45:00,233.57,233.73,233.29,233.31,4722.0,226.0017,226.1565,225.7307,225.7501,4722.0
2021-11-29 11:50:00,233.22,233.5,233.04,233.43,6811.0,225.663,225.9339,225.4888,225.8662,6811.0
2021-11-29 11:55:00,233.38,233.72,233.38,233.58,4657.0,225.8178,226.1468,225.8178,226.0113,4657.0
2021-11-29 12:00:00,233.63,233.95,233.63,233.9,4253.0,226.0597,226.3694,226.0597,226.321,4253.0
2021-11-29 12:05:00,233.93,234.12,233.77,233.9,8771.0,226.35,226.5338,226.1952,226.321,8771.0
2021-11-29 12:10:00,233.88,234.08,233.82,234.08,7506.0,226.3016,226.4951,226.2436,226.4951,7506.0
2021-11-29 12:15:00,234.15,234.76,234.15,234.68,7874.0,226.5629,227.1531,226.5629,227.0757,7874.0
2021-11-29 12:20:00,234.73,235.19,234.61,235.03,7031.0,227.1241,227.5692,227.008,227.4144,7031.0
2021-11-29 12:25:00,235.02,235.33,234.92,235.16,10210.0,227.4047,227.7046,227.3079,227.5402,10210.0
2021-11-29 12:30:00,235.23,235.62,235.13,235.55,10676.0,227.6079,227.9852,227.5111,227.9175,10676.0
2021-11-29 12:35:00,235.51,235.81,235.42,235.7,7187.0,227.8788,228.1691,227.7917,228.0627,7187.0
2021-11-29 12:40:00,235.77,235.84,235.64,235.76,13780.0,228.1304,228.1981,228.0046,228.1207,13780.0
2021-11-29 12:45:00,235.73,235.94,235.66,235.8,7016.0,228.0917,228.2949,228.0239,228.1594,7016.0
2021-11-29 12:50:00,235.8,235.81,235.44,235.45,5687.0,228.1594,228.1691,227.8111,227.8208,5687.0
2021-11-29 12:55:00,235.49,235.73,235.47,235.47,5948.0,227.8595,228.0917,227.8401,227.8401,5948.0
2021-11-29 13:00:00,235.44,235.51,235.06,235.06,4840.0,227.8111,227.8788,227.4434,227.4434,4840.0
2021-11-29 13:05:00,235.0,235.44,235.0,235.41,5465.0,227.3853,227.8111,227.3853,227.7821,5465.0
2021-11-29 13:10:00,235.38,235.41,235.18,235.29,4313.0,227.753,227.7821,227.5595,227.6659,4313.0
2021-11-29 13:15:00,235.25,235.25,234.58,234.59,4001.0,227.6272,227.6272,226.9789,226.9886,4001.0
2021-11-29 13:20:00,234.56,234.85,234.56,234.77,3927.0,226.9596,227.2402,226.9596,227.1628,3927.0
2021-11-29 13:25:00,234.7,234.75,234.39,234.4,6129.0,227.0951,227.1434,226.7951,226.8048,6129.0
2021-11-29 13:30:00,234.33,234.52,234.15,234.27,5078.0,226.737,226.9209,226.5629,226.679,5078.0
2021-11-29 13:35:00,234.26,234.26,233.85,233.93,4855.0,226.6693,226.6693,226.2726,226.35,4855.0
2021-11-29 13:40:00,233.93,234.13,233.93,233.99,3404.0,226.35,226.5435,226.35,226.4081,3404.0
2021-11-29 13:45:00,234.05,234.09,233.93,234.03,4133.0,226.4661,226.5048,226.35,226.4468,4133.0
2021-11-29 13:50:00,233.98,233.98,233.78,233.89,3773.0,226.3984,226.3984,226.2049,226.3113,3773.0
2021-11-29 13:55:00,233.86,233.86,233.59,233.74,4023.0,226.2823,226.2823,226.021,226.1662,4023.0
2021-11-29 14:00:00,233.73,233.75,233.28,233.44,4679.0,226.1565,226.1758,225.7211,225.8759,4679.0
2021-11-29 14:05:00,233.38,233.47,232.49,232.57,11314.0,225.8178,225.9049,224.9567,225.0341,11314.0
2021-11-29 14:10:00,232.63,232.72,232.4,232.46,11162.0,225.0921,225.1792,224.8696,224.9276,11162.0
2021-11-29 14:15:00,232.39,232.45,232.23,232.45,7244.0,224.8599,224.918,224.7051,224.918,7244.0
2021-11-29 14:20:00,232.52,232.72,232.34,232.43,4101.0,224.9857,225.1792,224.8115,224.8986,4101.0
2021-11-29 14:25:00,232.49,232.56,232.42,232.5,4754.0,224.9567,225.0244,224.8889,224.9663,4754.0
2021-11-29 14:30:00,232.52,232.52,232.17,232.17,5085.0,224.9857,224.9857,224.647,224.647,5085.0
2021-11-29 14:35:00,232.17,232.17,231.82,231.96,16963.0,224.647,224.647,224.3084,224.4438,16963.0
2021-11-29 14:40:00,231.99,232.05,231.74,231.86,19499.0,224.4729,224.5309,224.231,224.3471,19499.0
2021-11-29 14:45:00,231.9,231.93,231.62,231.69,7391.0,224.3858,224.4148,224.1149,224.1826,7391.0
2021-11-29 14:50:00,231.68,231.84,231.54,231.67,9519.0,224.1729,224.3277,224.0374,224.1632,9519.0
2021-11-29 14:55:00,231.65,231.93,231.65,231.93,28304.0,224.1439,224.4148,224.1439,224.4148,28304.0
2021-11-29 15:00:00,231.97,232.12,231.81,231.84,13425.0,224.4535,224.5987,224.2987,224.3277,13425.0
2021-11-29 15:05:00,231.93,232.05,231.4,231.4,12229.0,224.4148,224.5309,223.902,223.902,12229.0
2021-11-29 15:10:00,231.42,231.69,231.22,231.61,10232.0,223.9213,224.1826,223.7278,224.1052,10232.0
2021-11-29 15:15:00,231.68,231.77,231.38,231.41,10095.0,224.1729,224.26,223.8826,223.9117,10095.0
2021-11-29 15:20:00,231.38,231.42,231.11,231.4,14642.0,223.8826,223.9213,223.6214,223.902,14642.0
2021-11-29 15:25:00,231.39,231.56,231.15,231.16,16750.0,223.8923,224.0568,223.6601,223.6698,16750.0
2021-11-29 15:30:00,231.12,231.37,230.88,231.31,10191.0,223.6311,223.873,223.3988,223.8149,10191.0
2021-11-29 15:35:00,231.3,231.34,231.01,231.15,15304.0,223.8052,223.8439,223.5246,223.6601,15304.0
2021-11-29 15:40:00,231.17,231.17,230.56,230.67,15260.0,223.6794,223.6794,223.0892,223.1956,15260.0
2021-11-29 15:45:00,230.66,230.66,230.12,230.31,22143.0,223.186,223.186,222.6635,222.8473,22143.0
2021-11-29 15:50:00,230.24,230.24,229.81,229.84,40929.0,222.7796,222.7796,222.3635,222.3925,40929.0
2021-11-29 15:55:00,229.87,230.06,229.57,229.83,112128.0,222.4216,222.6054,222.1313,222.3829,112128.0
2021-11-30 09:30:00,228.84,229.75,227.77,229.07,29521.0,221.4249,222.3055,220.3896,221.6475,29521.0
2021-11-30 09:35:00,229.2,229.45,227.45,228.62,10685.0,221.7733,222.0152,220.08,221.2121,10685.0
2021-11-30 09:40:00,228.62,230.0,228.53,229.41,6658.0,221.2121,222.5473,221.125,221.9765,6658.0
2021-11-30 09:45:00,229.31,229.31,227.91,228.09,6808.0,221.8797,221.8797,220.5251,220.6992,6808.0
2021-11-30 09:50:00,227.71,227.87,227.26,227.76,10611.0,220.3316,220.4864,219.8961,220.3799,10611.0
2021-11-30 09:55:00,227.9,228.5,227.48,227.87,7388.0,220.5154,221.096,220.109,220.4864,7388.0
2021-11-30 10:00:00,227.78,229.56,227.71,229.17,11777.0,220.3993,222.1216,220.3316,221.7442,11777.0
2021-11-30 10:05:00,229.06,229.75,228.93,229.17,7881.0,221.6378,222.3055,221.512,221.7442,7881.0
2021-11-30 10:10:00,229.27,229.54,228.79,228.79,7848.0,221.841,222.1023,221.3766,221.3766,7848.0
2021-11-30 10:15:00,228.93,228.93,227.72,227.79,8495.0,221.512,221.512,220.3412,220.409,8495.0
2021-11-30 10:20:00,227.79,229.36,227.63,229.29,11856.0,220.409,221.9281,220.2541,221.8604,11856.0
2021-11-30 10:25:00,229.13,229.32,228.75,229.01,13017.0,221.7055,221.8894,221.3379,221.5894,13017.0
2021-11-30 10:30:00,229.1,230.42,229.1,230.18,6958.0,221.6765,222.9537,221.6765,222.7215,6958.0
2021-11-30 10:35:00,230.24,230.67,230.05,230.34,7687.0,222.7796,223.1956,222.5957,222.8763,7687.0
2021-11-30 10:40:00,230.38,230.51,230.01,230.12,14435.0,222.915,223.0408,222.557,222.6635,14435.0
2021-11-30 10:45:00,230.11,230.25,229.73,229.78,6424.0,222.6538,222.7892,222.2861,222.3345,6424.0
2021-11-30 10:50:00,229.66,229.66,228.48,228.48,12831.0,222.2184,222.2184,221.0766,221.0766,12831.0
2021-11-30 10:55:00,228.57,228.57,227.79,227.88,14534.0,221.1637,221.1637,220.409,220.496,14534.0
2021-11-30 11:00:00,227.65,227.71,226.6,227.29,11774.0,220.2735,220.3316,219.2575,219.9252,11774.0
2021-11-30 11:05:00,227.37,228.05,227.28,227.87,9610.0,220.0026,220.6605,219.9155,220.4864,9610.0
2021-11-30 11:10:00,227.9,228.35,227.85,228.34,8030.0,220.5154,220.9508,220.467,220.9411,8030.0
2021-11-30 11:15:00,228.45,229.16,228.34,228.91,7833.0,221.0476,221.7346,220.9411,221.4927,7833.0
2021-11-30 11:20:00,228.92,229.34,228.19,228.22,10805.0,221.5023,221.9087,220.796,220.825,10805.0
2021-11-30 11:25:00,228.15,228.66,227.92,228.35,7552.0,220.7573,221.2508,220.5347,220.9508,7552.0
2021-11-30 11:30:00,228.3,228.52,228.22,228.43,5742.0,220.9024,221.1153,220.825,221.0282,5742.0
2021-11-30 11:35:00,228.5,229.08,228.45,229.06,15676.0,221.096,221.6572,221.0476,221.6378,15676.0
2021-11-30 11:40:00,229.01,229.23,228.54,228.59,9694.0,221.5894,221.8023,221.1347,221.183,9694.0
2021-11-30 11:45:00,228.65,228.67,228.25,228.45,10205.0,221.2411,221.2604,220.8541,221.0476,10205.0
2021-11-30 11:50:00,228.44,228.49,228.23,228.33,7533.0,221.0379,221.0863,220.8347,220.9315,7533.0
2021-11-30 11:55:00,228.16,228.93,227.98,228.51,8128.0,220.767,221.512,220.5928,221.1056,8128.0
2021-11-30 12:00:00,228.41,228.41,227.68,227.71,6196.0,221.0089,221.0089,220.3025,220.3316,6196.0
2021-11-30 12:05:00,227.82,228.12,227.78,228.11,7142.0,220.438,220.7283,220.3993,220.7186,7142.0
2021-11-30 12:10:00,228.06,228.82,228.06,228.47,40406.0,220.6702,221.4056,220.6702,221.0669,40406.0
2021-11-30 12:15:00,228.35,228.98,228.25,228.95,7152.0,220.9508,221.5604,220.8541,221.5314,7152.0
2021-11-30 12:20:00,229.05,229.54,229.01,229.51,11290.0,221.6281,222.1023,221.5894,222.0732,11290.0
2021-11-30 12:25:00,229.54,229.7,228.98,229.17,4168.0,222.1023,222.2571,221.5604,221.7442,4168.0
2021-11-30 12:30:00,229.11,229.11,228.59,228.8,4604.0,221.6862,221.6862,221.183,221.3862,4604.0
2021-11-30 12:35:00,228.85,228.89,228.64,228.66,4324.0,221.4346,221.4733,221.2314,221.2508,4324.0
2021-11-30 12:40:00,228.71,228.91,228.38,228.86,6863.0,221.2991,221.4927,220.9798,221.4443,6863.0
2021-11-30 12:45:00,228.86,228.93,228.36,228.42,3377.0,221.4443,221.512,220.9605,221.0185,3377.0
2021-11-30 12:50:00,228.47,228.79,228.47,228.62,4160.0,221.0669,221.3766,221.0669,221.2121,4160.0
2021-11-30 12:55:00,228.62,228.79,228.2,228.28,3526.0,221.2121,221.3766,220.8057,220.8831,3526.0
2021-11-30 13:00:00,228.34,228.47,227.56,227.56,5954.0,220.9411,221.0669,220.1864,220.1864,5954.0
2021-11-30 13:05:00,227.6,227.93,227.51,227.58,7238.0,220.2251,220.5444,220.138,220.2058,7238.0
2021-11-30 13:10:00,227.56,227.66,227.33,227.44,9953.0,220.1864,220.2832,219.9639,220.0703,9953.0
2021-11-30 13:15:00,227.57,227.93,227.51,227.64,4759.0,220.1961,220.5444,220.138,220.2638,4759.0
2021-11-30 13:20:00,227.55,227.88,227.4,227.88,4557.0,220.1767,220.496,220.0316,220.496,4557.0
2021-11-30 13:25:00,227.78,228.25,227.78,228.18,23840.0,220.3993,220.8541,220.3993,220.7863,23840.0
2021-11-30 13:30:00,228.13,228.6,228.13,228.26,9257.0,220.7379,221.1927,220.7379,220.8637,9257.0
2021-11-30 13:35:00,228.3,228.47,228.19,228.34,4424.0,220.9024,221.0669,220.796,220.9411,4424.0
2021-11-30 13:40:00,228.39,228.49,228.26,228.44,2956.0,220.9895,221.0863,220.8637,221.0379,2956.0
2021-11-30 13:45:00,228.47,228.58,228.38,228.45,3195.0,221.0669,221.1734,220.9798,221.0476,3195.0
2021-11-30 13:50:00,228.51,228.69,228.44,228.63,5316.0,221.1056,221.2798,221.0379,221.2217,5316.0
2021-11-30 13:55:00,228.65,228.65,228.36,228.36,11384.0,221.2411,221.2411,220.9605,220.9605,11384.0
2021-11-30 14:00:00,228.35,228.51,228.21,228.51,6530.0,220.9508,221.1056,220.8154,221.1056,6530.0
2021-11-30 14:05:00,228.65,228.69,228.43,228.52,9860.0,221.2411,221.2798,221.0282,221.1153,9860.0
2021-11-30 14:10:00,228.55,228.71,228.46,228.59,5846.0,221.1443,221.2991,221.0572,221.183,5846.0
2021-11-30 14:15:00,228.55,228.62,228.23,228.23,7435.0,221.1443,221.2121,220.8347,220.8347,7435.0
2021-11-30 14:20:00,228.2,228.25,228.0,228.01,6868.0,220.8057,220.8541,220.6122,220.6218,6868.0
2021-11-30 14:25:00,228.03,228.19,227.63,227.76,8685.0,220.6412,220.796,220.2541,220.3799,8685.0
2021-11-30 14:30:00,227.76,227.95,227.57,227.89,7003.0,220.3799,220.5638,220.1961,220.5057,7003.0
2021-11-30 14:35:00,227.92,228.13,227.81,227.86,10690.0,220.5347,220.7379,220.4283,220.4767,10690.0
2021-11-30 14:40:00,227.81,227.98,227.49,227.5,12076.0,220.4283,220.5928,220.1187,220.1284,12076.0
2021-11-30 14:45:00,227.49,227.63,227.29,227.45,21472.0,220.1187,220.2541,219.9252,220.08,21472.0
2021-11-30 14:50:00,227.49,227.52,227.04,227.07,18895.0,220.1187,220.1477,219.6833,219.7123,18895.0
2021-11-30 14:55:00,227.07,227.07,226.65,226.65,7281.0,219.7123,219.7123,219.3059,219.3059,7281.0
2021-11-30 15:00:00,226.74,226.8,226.39,226.39,8734.0,219.393,219.451,219.0543,219.0543,8734.0
2021-11-30 15:05:00,226.37,226.67,226.37,226.6,15148.0,219.035,219.3253,219.035,219.2575,15148.0
2021-11-30 15:10:00,226.55,226.74,226.45,226.67,12912.0,219.2091,219.393,219.1124,219.3253,12912.0
2021-11-30 15:15:00,226.76,227.13,226.71,226.97,11386.0,219.4123,219.7703,219.364,219.6155,11386.0
2021-11-30 15:20:00,226.92,227.25,226.92,227.11,14659.0,219.5672,219.8865,219.5672,219.751,14659.0
2021-11-30 15:25:00,227.06,227.25,226.82,227.05,19369.0,219.7026,219.8865,219.4704,219.6929,19369.0
2021-11-30 15:30:00,227.02,227.56,226.88,227.35,12767.0,219.6639,220.1864,219.5284,219.9832,12767.0
2021-11-30 15:35:00,227.33,227.34,226.65,227.09,26681.0,219.9639,219.9735,219.3059,219.7316,26681.0
2021-11-30 15:40:00,227.03,227.29,226.93,227.29,19883.0,219.6736,219.9252,219.5768,219.9252,19883.0
2021-11-30 15:45:00,227.19,227.41,226.45,226.45,31932.0,219.8284,220.0413,219.1124,219.1124,31932.0
2021-11-30 15:50:00,226.43,226.46,224.72,224.86,88957.0,219.093,219.1221,217.4384,217.5739,88957.0
2021-11-30 15:55:00,224.91,225.7,224.91,225.55,205338.0,217.6223,218.3867,217.6223,218.2415,205338.0
2021-12-01 09:30:00,229.59,229.74,227.24,229.54,32081.0,222.1506,222.2958,219.8768,222.1023,32081.0
2021-12-01 09:35:00,229.54,230.66,228.92,230.46,20521.0,222.1023,223.186,221.5023,222.9924,20521.0
2021-12-01 09:40:00,230.6,231.24,230.48,231.11,9461.0,223.1279,223.7472,223.0118,223.6214,9461.0
2021-12-01 09:45:00,230.91,231.85,230.89,231.26,19209.0,223.4279,224.3374,223.4085,223.7665,19209.0
2021-12-01 09:50:00,231.25,231.9,231.13,231.58,9244.0,223.7568,224.3858,223.6407,224.0762,9244.0
2021-12-01 09:55:00,231.61,232.13,231.47,231.81,10157.0,224.1052,224.6083,223.9697,224.2987,10157.0
2021-12-01 10:00:00,231.71,232.69,231.71,232.47,10697.0,224.2019,225.1502,224.2019,224.9373,10697.0
2021-12-01 10:05:00,232.3,233.55,232.3,233.3,15283.0,224.7728,225.9823,224.7728,225.7404,15283.0
2021-12-01 10:10:00,233.45,233.54,233.03,233.33,11291.0,225.8856,225.9726,225.4792,225.7694,11291.0
2021-12-01 10:15:00,233.35,233.62,233.2,233.58,8435.0,225.7888,226.0501,225.6437,226.0113,8435.0
2021-12-01 10:20:00,233.48,233.82,233.15,233.8,8417.0,225.9146,226.2436,225.5953,226.2242,8417.0
2021-12-01 10:25:00,233.8,234.41,233.66,234.15,23780.0,226.2242,226.8145,226.0888,226.5629,23780.0
2021-12-01 10:30:00,234.23,234.38,233.31,233.32,11494.0,226.6403,226.7854,225.7501,225.7598,11494.0
2021-12-01 10:35:00,233.24,233.24,232.18,232.34,9664.0,225.6824,225.6824,224.6567,224.8115,9664.0
2021-12-01 10:40:00,232.19,233.65,232.15,233.53,13503.0,224.6664,226.0791,224.6277,225.963,13503.0
2021-12-01 10:45:00,233.68,233.68,233.0,233.05,6264.0,226.1081,226.1081,225.4501,225.4985,6264.0
2021-12-01 10:50:00,233.2,233.28,232.51,232.93,8280.0,225.6437,225.7211,224.976,225.3824,8280.0
2021-12-01 10:55:00,232.89,233.57,232.88,233.57,6182.0,225.3437,226.0017,225.334,226.0017,6182.0
2021-12-01 11:00:00,233.52,233.56,232.39,232.59,10108.0,225.9533,225.992,224.8599,225.0534,10108.0
2021-12-01 11:05:00,232.58,232.73,232.44,232.46,6489.0,225.0438,225.1889,224.9083,224.9276,6489.0
2021-12-01 11:10:00,232.5,233.12,232.49,233.12,4989.0,224.9663,225.5663,224.9567,225.5663,4989.0
2021-12-01 11:15:00,233.04,233.17,232.66,233.02,8975.0,225.4888,225.6146,225.1212,225.4695,8975.0
2021-12-01 11:20:00,232.87,233.28,232.87,233.17,7744.0,225.3244,225.7211,225.3244,225.6146,7744.0
2021-12-01 11:25:00,233.05,233.33,232.77,232.79,9655.0,225.4985,225.7694,225.2276,225.2469,9655.0
2021-12-01 11:30:00,232.85,232.95,232.64,232.75,6637.0,225.305,225.4018,225.1018,225.2082,6637.0
2021-12-01 11:35:00,232.78,233.14,232.7,233.13,4506.0,225.2373,225.5856,225.1599,225.5759,4506.0
2021-12-01 11:40:00,233.04,233.04,232.81,232.86,6766.0,225.4888,225.4888,225.2663,225.3147,6766.0
2021-12-01 11:45:00,232.75,232.81,232.4,232.49,6193.0,225.2082,225.2663,224.8696,224.9567,6193.0
2021-12-01 11:50:00,232.39,232.42,232.1,232.18,4236.0,224.8599,224.8889,224.5793,224.6567,4236.0
2021-12-01 11:55:00,232.08,232.39,231.91,232.39,6782.0,224.56,224.8599,224.3955,224.8599,6782.0
2021-12-01 12:00:00,232.33,232.86,232.23,232.78,5657.0,224.8019,225.3147,224.7051,225.2373,5657.0
2021-12-01 12:05:00,232.7,233.21,232.6,233.19,5121.0,225.1599,225.6533,225.0631,225.634,5121.0
2021-12-01 12:10:00,233.13,233.59,233.13,233.59,5691.0,225.5759,226.021,225.5759,226.021,5691.0
2021-12-01 12:15:00,233.62,234.26,233.52,233.95,5126.0,226.0501,226.6693,225.9533,226.3694,5126.0
2021-12-01 12:20:00,234.09,234.09,233.49,233.5,8390.0,226.5048,226.5048,225.9243,225.9339,8390.0
2021-12-01 12:25:00,233.49,233.63,233.35,233.56,3430.0,225.9243,226.0597,225.7888,225.992,3430.0
2021-12-01 12:30:00,233.54,233.83,233.42,233.59,7733.0,225.9726,226.2532,225.8565,226.021,7733.0
2021-12-01 12:35:00,233.62,233.72,233.2,233.69,3200.0,226.0501,226.1468,225.6437,226.1178,3200.0
2021-12-01 12:40:00,233.7,233.7,232.99,233.1,5709.0,226.1275,226.1275,225.4405,225.5469,5709.0
2021-12-01 12:45:00,233.05,233.1,232.67,232.81,4201.0,225.4985,225.5469,225.1308,225.2663,4201.0
2021-12-01 12:50:00,232.79,232.79,232.13,232.13,8533.0,225.2469,225.2469,224.6083,224.6083,8533.0
2021-12-01 12:55:00,232.0,232.01,231.63,231.63,4461.0,224.4825,224.4922,224.1245,224.1245,4461.0
2021-12-01 13:00:00,231.44,231.74,231.2,231.31,4922.0,223.9407,224.231,223.7085,223.8149,4922.0
2021-12-01 13:05:00,231.32,231.37,230.77,230.91,6700.0,223.8246,223.873,223.2924,223.4279,6700.0
2021-12-01 13:10:00,230.85,231.01,230.65,231.01,4400.0,223.3698,223.5246,223.1763,223.5246,4400.0
2021-12-01 13:15:00,230.87,231.08,230.71,230.71,2645.0,223.3892,223.5924,223.2343,223.2343,2645.0
2021-12-01 13:20:00,230.74,231.08,230.7,231.0,5317.0,223.2634,223.5924,223.2247,223.5149,5317.0
2021-12-01 13:25:00,231.08,231.51,231.08,231.46,3437.0,223.5924,224.0084,223.5924,223.96,3437.0
2021-12-01 13:30:00,231.47,231.48,230.8,230.88,4692.0,223.9697,223.9794,223.3214,223.3988,4692.0
2021-12-01 13:35:00,230.9,230.93,230.58,230.58,4261.0,223.4182,223.4472,223.1086,223.1086,4261.0
2021-12-01 13:40:00,230.55,230.65,229.86,230.08,4378.0,223.0795,223.1763,222.4119,222.6248,4378.0
2021-12-01 13:45:00,229.9,229.9,229.03,229.19,4101.0,222.4506,222.4506,221.6088,221.7636,4101.0
2021-12-01 13:50:00,229.33,229.72,229.32,229.56,7559.0,221.8991,222.2764,221.8894,222.1216,7559.0
2021-12-01 13:55:00,229.45,229.74,229.34,229.59,11909.0,222.0152,222.2958,221.9087,222.1506,11909.0
2021-12-01 14:00:00,229.49,229.78,229.33,229.42,6093.0,222.0539,222.3345,221.8991,221.9861,6093.0
2021-12-01 14:05:00,229.44,229.49,228.93,228.93,6480.0,222.0055,222.0539,221.512,221.512,6480.0
2021-12-01 14:10:00,228.96,228.96,228.56,228.79,2612.0,221.541,221.541,221.154,221.3766,2612.0
2021-12-01 14:15:00,228.92,228.92,228.11,228.23,2964.0,221.5023,221.5023,220.7186,220.8347,2964.0
2021-12-01 14:20:00,228.38,228.8,228.33,228.8,3436.0,220.9798,221.3862,220.9315,221.3862,3436.0
2021-12-01 14:25:00,228.78,228.99,228.66,228.99,4000.0,221.3669,221.5701,221.2508,221.5701,4000.0
2021-12-01 14:30:00,229.02,229.28,228.83,228.84,10492.0,221.5991,221.8507,221.4153,221.4249,10492.0
2021-12-01 14:35:00,228.79,229.0,228.52,228.93,7504.0,221.3766,221.5798,221.1153,221.512,7504.0
2021-12-01 14:40:00,228.92,228.92,228.17,228.37,14993.0,221.5023,221.5023,220.7766,220.9702,14993.0
2021-12-01 14:45:00,228.39,228.66,228.3,228.5,4845.0,220.9895,221.2508,220.9024,221.096,4845.0
2021-12-01 14:50:00,228.44,228.55,227.99,228.19,10112.0,221.0379,221.1443,220.6025,220.796,10112.0
2021-12-01 14:55:00,228.27,228.56,228.09,228.29,6007.0,220.8734,221.154,220.6992,220.8928,6007.0
2021-12-01 15:00:00,228.36,228.4,227.62,227.66,14166.0,220.9605,220.9992,220.2445,220.2832,14166.0
2021-12-01 15:05:00,227.66,227.93,227.56,227.65,18598.0,220.2832,220.5444,220.1864,220.2735,18598.0
2021-12-01 15:10:00,227.76,227.77,227.4,227.69,8019.0,220.3799,220.3896,220.0316,220.3122,8019.0
2021-12-01 15:15:00,227.72,227.72,227.08,227.25,13795.0,220.3412,220.3412,219.722,219.8865,13795.0
2021-12-01 15:20:00,227.25,227.32,226.77,226.77,12563.0,219.8865,219.9542,219.422,219.422,12563.0
2021-12-01 15:25:00,226.79,227.02,226.6,226.66,14470.0,219.4414,219.6639,219.2575,219.3156,14470.0
2021-12-01 15:30:00,226.65,226.89,226.36,226.75,13404.0,219.3059,219.5381,219.0253,219.4027,13404.0
2021-12-01 15:35:00,226.74,227.3,226.58,227.29,11076.0,219.393,219.9348,219.2382,219.9252,11076.0
2021-12-01 15:40:00,227.19,227.78,227.0,227.78,14063.0,219.8284,220.3993,219.6446,220.3993,14063.0
2021-12-01 15:45:00,227.66,227.81,226.89,226.95,33471.0,220.2832,220.4283,219.5381,219.5962,33471.0
2021-12-01 15:50:00,226.9,226.96,226.33,226.38,30274.0,219.5478,219.6059,218.9963,219.0446,30274.0
2021-12-01 15:55:00,226.37,226.38,225.52,225.61,85202.0,219.035,219.0446,218.2125,218.2996,85202.0
2021-12-02 09:30:00,227.18,228.79,227.18,228.79,14509.0,219.8187,221.3766,219.8187,221.3766,14509.0
2021-12-02 09:35:00,228.8,230.3,228.51,229.88,10146.0,221.3862,222.8376,221.1056,222.4312,10146.0
2021-12-02 09:40:00,229.6,230.72,229.27,229.91,6352.0,222.1603,223.244,221.841,222.4603,6352.0
2021-12-02 09:45:00,230.17,231.15,230.03,230.71,11818.0,222.7118,223.6601,222.5764,223.2343,11818.0
2021-12-02 09:50:00,231.06,231.25,230.16,230.97,16325.0,223.573,223.7568,222.7022,223.4859,16325.0
2021-12-02 09:55:00,230.89,232.0,230.85,231.74,8631.0,223.4085,224.4825,223.3698,224.231,8631.0
2021-12-02 10:00:00,231.74,231.8,230.71,231.23,10291.0,224.231,224.289,223.2343,223.7375,10291.0
2021-12-02 10:05:00,231.13,231.34,230.68,230.68,7424.0,223.6407,223.8439,223.2053,223.2053,7424.0
2021-12-02 10:10:00,230.44,230.5,229.73,230.24,12661.0,222.9731,223.0311,222.2861,222.7796,12661.0
2021-12-02 10:15:00,230.18,230.7,229.95,230.7,7904.0,222.7215,223.2247,222.499,223.2247,7904.0
2021-12-02 10:20:00,230.74,231.36,230.73,231.36,7649.0,223.2634,223.8633,223.2537,223.8633,7649.0
2021-12-02 10:25:00,231.47,231.92,230.97,231.17,14585.0,223.9697,224.4051,223.4859,223.6794,14585.0
2021-12-02 10:30:00,231.06,231.61,230.25,230.25,15339.0,223.573,224.1052,222.7892,222.7892,15339.0
2021-12-02 10:35:00,230.35,230.35,228.97,229.18,7702.0,222.886,222.886,221.5507,221.7539,7702.0
2021-12-02 10:40:00,229.18,229.32,228.65,228.9,8458.0,221.7539,221.8894,221.2411,221.483,8458.0
2021-12-02 10:45:00,228.77,229.28,228.51,229.28,14956.0,221.3572,221.8507,221.1056,221.8507,14956.0
2021-12-02 10:50:00,229.32,229.53,228.62,228.81,21065.0,221.8894,222.0926,221.2121,221.3959,21065.0
2021-12-02 10:55:00,228.85,229.54,228.62,229.49,18050.0,221.4346,222.1023,221.2121,222.0539,18050.0
2021-12-02 11:00:00,229.56,229.97,229.44,229.76,15586.0,222.1216,222.5183,222.0055,222.3151,15586.0
2021-12-02 11:05:00,230.01,231.86,230.01,231.64,7183.0,222.557,224.3471,222.557,224.1342,7183.0
2021-12-02 11:10:00,231.72,231.81,231.01,231.02,5632.0,224.2116,224.2987,223.5246,223.5343,5632.0
2021-12-02 11:15:00,231.02,231.38,230.77,231.38,7817.0,223.5343,223.8826,223.2924,223.8826,7817.0
2021-12-02 11:20:00,231.57,231.99,231.55,231.93,6718.0,224.0665,224.4729,224.0471,224.4148,6718.0
2021-12-02 11:25:00,231.95,232.26,231.85,232.08,3509.0,224.4342,224.7341,224.3374,224.56,3509.0
2021-12-02 11:30:00,232.22,232.39,231.16,231.5,5841.0,224.6954,224.8599,223.6698,223.9987,5841.0
2021-12-02 11:35:00,231.62,232.02,231.42,231.96,4100.0,224.1149,224.5019,223.9213,224.4438,4100.0
2021-12-02 11:40:00,231.92,232.32,231.69,231.69,4374.0,224.4051,224.7922,224.1826,224.1826,4374.0
2021-12-02 11:45:00,231.62,232.18,231.5,232.18,3235.0,224.1149,224.6567,223.9987,224.6567,3235.0
2021-12-02 11:50:00,232.24,232.24,231.96,232.03,4593.0,224.7148,224.7148,224.4438,224.5116,4593.0
2021-12-02 11:55:00,232.06,232.34,231.8,232.34,4845.0,224.5406,224.8115,224.289,224.8115,4845.0
2021-12-02 12:00:00,232.41,232.64,232.32,232.57,3210.0,224.8793,225.1018,224.7922,225.0341,3210.0
2021-12-02 12:05:00,232.46,232.76,232.4,232.76,2621.0,224.9276,225.2179,224.8696,225.2179,2621.0
2021-12-02 12:10:00,232.77,233.1,232.64,233.09,5124.0,225.2276,225.5469,225.1018,225.5372,5124.0
2021-12-02 12:15:00,233.3,233.3,232.93,233.06,4666.0,225.7404,225.7404,225.3824,225.5082,4666.0
2021-12-02 12:20:00,233.12,233.17,232.89,232.92,6128.0,225.5663,225.6146,225.3437,225.3727,6128.0
2021-12-02 12:25:00,232.86,233.06,232.7,232.89,5477.0,225.3147,225.5082,225.1599,225.3437,5477.0
2021-12-02 12:30:00,232.89,233.11,232.86,232.96,14065.0,225.3437,225.5566,225.3147,225.4114,14065.0
2021-12-02 12:35:00,233.04,233.63,232.88,233.61,8692.0,225.4888,226.0597,225.334,226.0404,8692.0
2021-12-02 12:40:00,233.5,233.67,233.1,233.1,16453.0,225.9339,226.0984,225.5469,225.5469,16453.0
2021-12-02 12:45:00,233.18,233.56,233.15,233.43,37502.0,225.6243,225.992,225.5953,225.8662,37502.0
2021-12-02 12:50:00,233.34,233.51,233.2,233.42,5470.0,225.7791,225.9436,225.6437,225.8565,5470.0
2021-12-02 12:55:00,233.54,233.95,233.53,233.83,5535.0,225.9726,226.3694,225.963,226.2532,5535.0
2021-12-02 13:00:00,233.85,233.85,233.47,233.59,10928.0,226.2726,226.2726,225.9049,226.021,10928.0
2021-12-02 13:05:00,233.62,233.71,232.86,232.86,6410.0,226.0501,226.1371,225.3147,225.3147,6410.0
2021-12-02 13:10:00,232.72,232.77,232.52,232.72,7532.0,225.1792,225.2276,224.9857,225.1792,7532.0
2021-12-02 13:15:00,232.66,232.99,232.57,232.57,6650.0,225.1212,225.4405,225.0341,225.0341,6650.0
2021-12-02 13:20:00,232.76,232.78,232.31,232.57,4500.0,225.2179,225.2373,224.7825,225.0341,4500.0
2021-12-02 13:25:00,232.52,232.77,232.36,232.44,7062.0,224.9857,225.2276,224.8309,224.9083,7062.0
2021-12-02 13:30:00,232.54,233.27,232.26,233.21,4661.0,225.005,225.7114,224.7341,225.6533,4661.0
2021-12-02 13:35:00,233.3,233.66,233.07,233.66,4208.0,225.7404,226.0888,225.5179,226.0888,4208.0
2021-12-02 13:40:00,233.65,233.79,233.43,233.72,5414.0,226.0791,226.2145,225.8662,226.1468,5414.0
2021-12-02 13:45:00,233.75,233.75,233.04,233.4,4119.0,226.1758,226.1758,225.4888,225.8372,4119.0
2021-12-02 13:50:00,233.34,234.0,233.14,233.91,6497.0,225.7791,226.4177,225.5856,226.3307,6497.0
2021-12-02 13:55:00,233.98,234.25,233.97,234.25,3306.0,226.3984,226.6596,226.3887,226.6596,3306.0
2021-12-02 14:00:00,234.19,234.19,233.67,233.87,3531.0,226.6016,226.6016,226.0984,226.292,3531.0
2021-12-02 14:05:00,233.87,233.91,233.61,233.73,3466.0,226.292,226.3307,226.0404,226.1565,3466.0
2021-12-02 14:10:00,233.72,233.77,233.43,233.54,5736.0,226.1468,226.1952,225.8662,225.9726,5736.0
2021-12-02 14:15:00,233.56,233.81,233.41,233.68,3640.0,225.992,226.2339,225.8469,226.1081,3640.0
2021-12-02 14:20:00,233.78,234.05,233.67,233.84,2569.0,226.2049,226.4661,226.0984,226.2629,2569.0
2021-12-02 14:25:00,233.79,234.12,233.78,234.03,3069.0,226.2145,226.5338,226.2049,226.4468,3069.0
2021-12-02 14:30:00,234.07,234.17,233.98,233.99,6400.0,226.4855,226.5822,226.3984,226.4081,6400.0
2021-12-02 14:35:00,233.98,234.02,233.75,233.88,5801.0,226.3984,226.4371,226.1758,226.3016,5801.0
2021-12-02 14:40:00,233.8,234.04,233.55,233.67,9496.0,226.2242,226.4564,225.9823,226.0984,9496.0
2021-12-02 14:45:00,233.7,233.86,233.29,233.29,4690.0,226.1275,226.2823,225.7307,225.7307,4690.0
2021-12-02 14:50:00,233.31,233.45,232.88,233.3,9234.0,225.7501,225.8856,225.334,225.7404,9234.0
2021-12-02 14:55:00,233.38,233.5,233.24,233.28,3649.0,225.8178,225.9339,225.6824,225.7211,3649.0
2021-12-02 15:00:00,233.37,233.59,233.24,233.3,5062.0,225.8082,226.021,225.6824,225.7404,5062.0
2021-12-02 15:05:00,233.2,233.32,233.0,233.11,7377.0,225.6437,225.7598,225.4501,225.5566,7377.0
2021-12-02 15:10:00,233.08,233.12,232.44,232.44,12302.0,225.5275,225.5663,224.9083,224.9083,12302.0
2021-12-02 15:15:00,232.48,232.57,232.16,232.29,8010.0,224.947,225.0341,224.6374,224.7631,8010.0
2021-12-02 15:20:00,232.3,232.38,232.07,232.37,10658.0,224.7728,224.8502,224.5503,224.8406,10658.0
2021-12-02 15:25:00,232.37,232.84,232.14,232.15,15925.0,224.8406,225.2953,224.618,224.6277,15925.0
2021-12-02 15:30:00,232.18,232.66,232.14,232.39,27302.0,224.6567,225.1212,224.618,224.8599,27302.0
2021-12-02 15:35:00,232.36,232.55,232.01,232.35,25722.0,224.8309,225.0147,224.4922,224.8212,25722.0
2021-12-02 15:40:00,232.37,233.18,232.37,232.84,25894.0,224.8406,225.6243,224.8406,225.2953,25894.0
2021-12-02 15:45:00,232.79,233.43,232.38,233.33,39926.0,225.2469,225.8662,224.8502,225.7694,39926.0
2021-12-02 15:50:00,233.27,233.56,232.09,232.28,43254.0,225.7114,225.992,224.5696,224.7535,43254.0
2021-12-02 15:55:00,232.26,232.26,231.45,232.25,74557.0,224.7341,224.7341,223.9504,224.7244,74557.0
2021-12-03 09:30:00,233.95,233.95,232.8,232.8,9649.0,226.3694,226.3694,225.2566,225.2566,9649.0
2021-12-03 09:35:00,233.14,233.14,231.32,231.7,6752.0,225.5856,225.5856,223.8246,224.1923,6752.0
2021-12-03 09:40:00,231.81,233.02,231.81,233.02,7120.0,224.2987,225.4695,224.2987,225.4695,7120.0
2021-12-03 09:45:00,232.61,233.07,231.3,231.3,7886.0,225.0728,225.5179,223.8052,223.8052,7886.0
2021-12-03 09:50:00,231.43,231.65,230.73,231.13,5073.0,223.931,224.1439,223.2537,223.6407,5073.0
2021-12-03 09:55:00,231.42,232.7,231.18,232.19,7360.0,223.9213,225.1599,223.6891,224.6664,7360.0
2021-12-03 10:00:00,232.48,232.6,231.3,231.39,8067.0,224.947,225.0631,223.8052,223.8923,8067.0
2021-12-03 10:05:00,231.66,232.24,230.93,230.93,6078.0,224.1536,224.7148,223.4472,223.4472,6078.0
2021-12-03 10:10:00,230.87,231.29,230.5,230.9,10457.0,223.3892,223.7955,223.0311,223.4182,10457.0
2021-12-03 10:15:00,231.03,231.75,231.0,231.49,11310.0,223.544,224.2406,223.5149,223.9891,11310.0
2021-12-03 10:20:00,231.64,231.64,230.69,231.09,3907.0,224.1342,224.1342,223.215,223.602,3907.0
2021-12-03 10:25:00,231.2,231.26,230.53,231.0,8833.0,223.7085,223.7665,223.0602,223.5149,8833.0
2021-12-03 10:30:00,230.98,231.15,230.41,230.68,9289.0,223.4956,223.6601,222.9441,223.2053,9289.0
2021-12-03 10:35:00,230.66,231.04,230.38,230.61,6354.0,223.186,223.5537,222.915,223.1376,6354.0
2021-12-03 10:40:00,230.59,230.75,229.87,230.07,5755.0,223.1182,223.273,222.4216,222.6151,5755.0
2021-12-03 10:45:00,229.83,230.17,229.78,230.0,4983.0,222.3829,222.7118,222.3345,222.5473,4983.0
2021-12-03 10:50:00,229.98,230.08,229.39,229.9,4100.0,222.528,222.6248,221.9571,222.4506,4100.0
2021-12-03 10:55:00,229.78,229.96,229.19,229.19,5600.0,222.3345,222.5086,221.7636,221.7636,5600.0
2021-12-03 11:00:00,229.19,229.63,229.06,229.37,9426.0,221.7636,222.1893,221.6378,221.9378,9426.0
2021-12-03 11:05:00,229.33,229.33,228.58,229.13,11602.0,221.8991,221.8991,221.1734,221.7055,11602.0
2021-12-03 11:10:00,229.23,229.71,228.86,229.65,7356.0,221.8023,222.2667,221.4443,222.2087,7356.0
2021-12-03 11:15:00,229.72,229.85,229.05,229.05,4298.0,222.2764,222.4022,221.6281,221.6281,4298.0
2021-12-03 11:20:00,229.07,230.12,229.0,229.85,6379.0,221.6475,222.6635,221.5798,222.4022,6379.0
2021-12-03 11:25:00,229.78,230.04,229.6,230.04,3071.0,222.3345,222.5861,222.1603,222.5861,3071.0
2021-12-03 11:30:00,229.86,230.39,229.73,230.39,6098.0,222.4119,222.9247,222.2861,222.9247,6098.0
2021-12-03 11:35:00,230.6,230.62,229.61,229.8,4518.0,223.1279,223.1473,222.17,222.3538,4518.0
2021-12-03 11:40:00,229.9,229.99,228.87,228.88,6337.0,222.4506,222.5377,221.454,221.4636,6337.0
2021-12-03 11:45:00,229.03,229.6,228.98,229.31,5020.0,221.6088,222.1603,221.5604,221.8797,5020.0
2021-12-03 11:50:00,229.2,229.87,229.04,229.63,4981.0,221.7733,222.4216,221.6185,222.1893,4981.0
2021-12-03 11:55:00,229.65,229.91,229.34,229.34,13470.0,222.2087,222.4603,221.9087,221.9087,13470.0
2021-12-03 12:00:00,229.45,229.81,229.32,229.53,6814.0,222.0152,222.3635,221.8894,222.0926,6814.0
2021-12-03 12:05:00,229.55,230.15,229.51,230.12,12717.0,222.1119,222.6925,222.0732,222.6635,12717.0
2021-12-03 12:10:00,230.15,230.35,230.02,230.12,20131.0,222.6925,222.886,222.5667,222.6635,20131.0
2021-12-03 12:15:00,230.12,230.49,230.12,230.49,6007.0,222.6635,223.0215,222.6635,223.0215,6007.0
2021-12-03 12:20:00,230.45,231.01,230.45,231.01,5494.0,222.9828,223.5246,222.9828,223.5246,5494.0
2021-12-03 12:25:00,230.93,230.94,230.29,230.43,8744.0,223.4472,223.4569,222.828,222.9634,8744.0
2021-12-03 12:30:00,230.32,230.36,230.06,230.36,7035.0,222.857,222.8957,222.6054,222.8957,7035.0
2021-12-03 12:35:00,230.43,231.14,230.27,231.08,14175.0,222.9634,223.6504,222.8086,223.5924,14175.0
2021-12-03 12:40:00,231.18,231.38,230.93,230.97,5261.0,223.6891,223.8826,223.4472,223.4859,5261.0
2021-12-03 12:45:00,231.04,231.14,230.86,231.08,7819.0,223.5537,223.6504,223.3795,223.5924,7819.0
2021-12-03 12:50:00,231.03,231.25,230.95,231.11,6595.0,223.544,223.7568,223.4666,223.6214,6595.0
2021-12-03 12:55:00,231.07,231.15,230.97,231.15,6276.0,223.5827,223.6601,223.4859,223.6601,6276.0
2021-12-03 13:00:00,231.06,231.07,230.2,230.24,38489.0,223.573,223.5827,222.7409,222.7796,38489.0
2021-12-03 13:05:00,230.13,230.44,230.13,230.42,4173.0,222.6731,222.9731,222.6731,222.9537,4173.0
2021-12-03 13:10:00,230.41,230.65,230.2,230.21,4577.0,222.9441,223.1763,222.7409,222.7505,4577.0
2021-12-03 13:15:00,230.23,230.78,230.14,230.78,3679.0,222.7699,223.3021,222.6828,223.3021,3679.0
2021-12-03 13:20:00,230.65,230.72,230.41,230.56,4034.0,223.1763,223.244,222.9441,223.0892,4034.0
2021-12-03 13:25:00,230.56,230.61,230.09,230.09,6305.0,223.0892,223.1376,222.6344,222.6344,6305.0
2021-12-03 13:30:00,230.09,230.11,229.66,229.76,2900.0,222.6344,222.6538,222.2184,222.3151,2900.0
2021-12-03 13:35:00,229.81,229.81,229.37,229.54,4894.0,222.3635,222.3635,221.9378,222.1023,4894.0
2021-12-03 13:40:00,229.55,229.8,229.46,229.72,4864.0,222.1119,222.3538,222.0248,222.2764,4864.0
2021-12-03 13:45:00,229.73,229.9,229.64,229.8,9552.0,222.2861,222.4506,222.199,222.3538,9552.0
2021-12-03 13:50:00,229.81,230.08,229.7,229.97,11243.0,222.3635,222.6248,222.2571,222.5183,11243.0
2021-12-03 13:55:00,229.96,229.96,229.6,229.6,6292.0,222.5086,222.5086,222.1603,222.1603,6292.0
2021-12-03 14:00:00,229.57,229.95,229.4,229.95,5573.0,222.1313,222.499,221.9668,222.499,5573.0
2021-12-03 14:05:00,229.86,230.02,229.75,229.75,6007.0,222.4119,222.5667,222.3055,222.3055,6007.0
2021-12-03 14:10:00,229.83,230.18,229.8,230.08,5720.0,222.3829,222.7215,222.3538,222.6248,5720.0
2021-12-03 14:15:00,230.03,230.16,229.85,229.87,5285.0,222.5764,222.7022,222.4022,222.4216,5285.0
2021-12-03 14:20:00,229.82,230.37,229.6,230.37,11301.0,222.3732,222.9054,222.1603,222.9054,11301.0
2021-12-03 14:25:00,230.34,230.43,229.98,230.11,3848.0,222.8763,222.9634,222.528,222.6538,3848.0
2021-12-03 14:30:00,230.1,230.12,229.61,229.81,7537.0,222.6441,222.6635,222.17,222.3635,7537.0
2021-12-03 14:35:00,229.77,229.83,229.46,229.49,5459.0,222.3248,222.3829,222.0248,222.0539,5459.0
2021-12-03 14:40:00,229.47,229.9,229.39,229.8,2591.0,222.0345,222.4506,221.9571,222.3538,2591.0
2021-12-03 14:45:00,229.87,229.94,229.71,229.78,5741.0,222.4216,222.4893,222.2667,222.3345,5741.0
2021-12-03 14:50:00,229.78,229.96,229.63,229.79,7597.0,222.3345,222.5086,222.1893,222.3442,7597.0
2021-12-03 14:55:00,229.8,230.1,229.76,229.88,9695.0,222.3538,222.6441,222.3151,222.4312,9695.0
2021-12-03 15:00:00,229.84,229.84,229.13,229.19,10160.0,222.3925,222.3925,221.7055,221.7636,10160.0
2021-12-03 15:05:00,229.19,229.7,229.09,229.19,17290.0,221.7636,222.2571,221.6668,221.7636,17290.0
2021-12-03 15:10:00,229.36,229.58,229.19,229.52,7322.0,221.9281,222.141,221.7636,222.0829,7322.0
2021-12-03 15:15:00,229.48,229.59,228.92,229.05,14531.0,222.0442,222.1506,221.5023,221.6281,14531.0
2021-12-03 15:20:00,229.05,229.74,228.98,229.62,15678.0,221.6281,222.2958,221.5604,222.1797,15678.0
2021-12-03 15:25:00,229.63,230.18,229.55,229.93,14067.0,222.1893,222.7215,222.1119,222.4796,14067.0
2021-12-03 15:30:00,230.0,230.26,229.91,230.25,17968.0,222.5473,222.7989,222.4603,222.7892,17968.0
2021-12-03 15:35:00,230.34,230.34,229.75,229.95,12997.0,222.8763,222.8763,222.3055,222.499,12997.0
2021-12-03 15:40:00,229.9,230.02,228.79,229.11,21712.0,222.4506,222.5667,221.3766,221.6862,21712.0
2021-12-03 15:45:00,229.02,229.13,228.75,229.08,18940.0,221.5991,221.7055,221.3379,221.6572,18940.0
2021-12-03 15:50:00,229.03,230.07,228.87,229.94,32489.0,221.6088,222.6151,221.454,222.4893,32489.0
2021-12-03 15:55:00,229.96,230.22,229.82,230.1,104259.0,222.5086,222.7602,222.3732,222.6441,104259.0
2021-12-06 09:30:00,231.5,232.15,230.26,231.76,48869.0,223.9987,224.6277,222.7989,224.2503,48869.0
2021-12-06 09:35:00,231.75,231.87,230.62,231.09,13331.0,224.2406,224.3568,223.1473,223.602,13331.0
2021-12-06 09:40:00,231.1,231.74,230.75,231.26,21624.0,223.6117,224.231,223.273,223.7665,21624.0
2021-12-06 09:45:00,231.25,231.85,231.06,231.69,25370.0,223.7568,224.3374,223.573,224.1826,25370.0
2021-12-06 09:50:00,231.74,231.92,230.62,230.95,32880.0,224.231,224.4051,223.1473,223.4666,32880.0
2021-12-06 09:55:00,231.04,231.86,230.46,231.7,12506.0,223.5537,224.3471,222.9924,224.1923,12506.0
2021-12-06 10:00:00,231.79,232.0,230.79,231.11,25840.0,224.2793,224.4825,223.3118,223.6214,25840.0
2021-12-06 10:05:00,231.17,231.66,230.91,231.57,18203.0,223.6794,224.1536,223.4279,224.0665,18203.0
2021-12-06 10:10:00,231.58,233.17,231.55,233.04,11016.0,224.0762,225.6146,224.0471,225.4888,11016.0
2021-12-06 10:15:00,233.03,233.63,232.69,232.82,9355.0,225.4792,226.0597,225.1502,225.276,9355.0
2021-12-06 10:20:00,232.73,233.02,232.27,232.27,13463.0,225.1889,225.4695,224.7438,224.7438,13463.0
2021-12-06 10:25:00,232.2,232.24,231.75,231.89,13769.0,224.6761,224.7148,224.2406,224.3761,13769.0
2021-12-06 10:30:00,232.03,232.44,231.53,232.38,22182.0,224.5116,224.9083,224.0278,224.8502,22182.0
2021-12-06 10:35:00,232.33,232.77,231.89,232.75,16399.0,224.8019,225.2276,224.3761,225.2082,16399.0
2021-12-06 10:40:00,232.71,233.65,232.57,233.57,7436.0,225.1695,226.0791,225.0341,226.0017,7436.0
2021-12-06 10:45:00,233.68,235.14,233.59,235.1,9912.0,226.1081,227.5208,226.021,227.4821,9912.0
2021-12-06 10:50:00,235.03,235.04,234.54,234.78,17722.0,227.4144,227.424,226.9402,227.1725,17722.0
2021-12-06 10:55:00,234.58,234.93,234.43,234.43,10841.0,226.9789,227.3176,226.8338,226.8338,10841.0
2021-12-06 11:00:00,234.47,234.52,233.28,233.81,7532.0,226.8725,226.9209,225.7211,226.2339,7532.0
2021-12-06 11:05:00,233.68,233.93,233.25,233.26,11755.0,226.1081,226.35,225.692,225.7017,11755.0
2021-12-06 11:10:00,233.27,233.49,232.49,232.97,8653.0,225.7114,225.9243,224.9567,225.4211,8653.0
2021-12-06 11:15:00,232.89,233.66,232.61,233.63,8139.0,225.3437,226.0888,225.0728,226.0597,8139.0
2021-12-06 11:20:00,233.55,234.15,233.51,234.15,8195.0,225.9823,226.5629,225.9436,226.5629,8195.0
2021-12-06 11:25:00,234.05,234.18,233.96,234.14,7045.0,226.4661,226.5919,226.379,226.5532,7045.0
2021-12-06 11:30:00,234.04,234.19,233.86,234.14,13857.0,226.4564,226.6016,226.2823,226.5532,13857.0
2021-12-06 11:35:00,234.04,234.25,233.51,234.2,11812.0,226.4564,226.6596,225.9436,226.6113,11812.0
2021-12-06 11:40:00,234.07,234.31,234.01,234.22,3349.0,226.4855,226.7177,226.4274,226.6306,3349.0
2021-12-06 11:45:00,234.22,234.28,233.52,233.58,1602.0,226.6306,226.6887,225.9533,226.0113,1602.0
2021-12-06 11:50:00,233.5,233.69,233.48,233.65,2725.0,225.9339,226.1178,225.9146,226.0791,2725.0
2021-12-06 11:55:00,233.68,233.72,233.39,233.72,3850.0,226.1081,226.1468,225.8275,226.1468,3850.0
2021-12-06 12:00:00,233.72,234.13,233.7,234.13,4011.0,226.1468,226.5435,226.1275,226.5435,4011.0
2021-12-06 12:05:00,233.88,234.23,233.74,233.99,4749.0,226.3016,226.6403,226.1662,226.4081,4749.0
2021-12-06 12:10:00,234.02,234.47,233.68,234.17,7433.0,226.4371,226.8725,226.1081,226.5822,7433.0
2021-12-06 12:15:00,234.09,234.42,233.8,234.33,4991.0,226.5048,226.8241,226.2242,226.737,4991.0
2021-12-06 12:20:00,234.33,234.59,234.25,234.38,7685.0,226.737,226.9886,226.6596,226.7854,7685.0
2021-12-06 12:25:00,234.44,234.72,234.38,234.54,4498.0,226.8435,227.1144,226.7854,226.9402,4498.0
2021-12-06 12:30:00,234.47,235.18,234.47,235.12,4533.0,226.8725,227.5595,226.8725,227.5014,4533.0
2021-12-06 12:35:00,235.12,235.34,234.85,235.31,6793.0,227.5014,227.7143,227.2402,227.6853,6793.0
2021-12-06 12:40:00,235.17,235.46,235.13,235.13,3394.0,227.5498,227.8304,227.5111,227.5111,3394.0
2021-12-06 12:45:00,235.28,235.56,235.13,235.51,7526.0,227.6563,227.9272,227.5111,227.8788,7526.0
2021-12-06 12:50:00,235.49,235.5,235.14,235.33,5356.0,227.8595,227.8691,227.5208,227.7046,5356.0
2021-12-06 12:55:00,235.41,235.41,235.14,235.28,3300.0,227.7821,227.7821,227.5208,227.6563,3300.0
2021-12-06 13:00:00,235.2,235.59,235.0,235.42,7334.0,227.5789,227.9562,227.3853,227.7917,7334.0
2021-12-06 13:05:00,235.43,235.43,235.06,235.19,2406.0,227.8014,227.8014,227.4434,227.5692,2406.0
2021-12-06 13:10:00,235.17,235.2,234.87,234.88,3604.0,227.5498,227.5789,227.2595,227.2692,3604.0
2021-12-06 13:15:00,235.04,235.14,234.93,234.95,4727.0,227.424,227.5208,227.3176,227.337,4727.0
2021-12-06 13:20:00,234.74,234.74,234.41,234.47,2301.0,227.1338,227.1338,226.8145,226.8725,2301.0
2021-12-06 13:25:00,234.36,234.78,234.36,234.69,7202.0,226.7661,227.1725,226.7661,227.0854,7202.0
2021-12-06 13:30:00,234.63,234.86,234.54,234.77,3431.0,227.0273,227.2499,226.9402,227.1628,3431.0
2021-12-06 13:35:00,234.76,235.02,234.55,234.57,4229.0,227.1531,227.4047,226.9499,226.9693,4229.0
2021-12-06 13:40:00,234.5,234.88,234.39,234.68,3909.0,226.9015,227.2692,226.7951,227.0757,3909.0
2021-12-06 13:45:00,234.77,234.81,234.55,234.64,5432.0,227.1628,227.2015,226.9499,227.037,5432.0
2021-12-06 13:50:00,234.54,234.57,234.37,234.47,5542.0,226.9402,226.9693,226.7757,226.8725,5542.0
2021-12-06 13:55:00,234.54,234.62,234.42,234.45,4273.0,226.9402,227.0176,226.8241,226.8532,4273.0
2021-12-06 14:00:00,234.47,234.7,234.35,234.37,4822.0,226.8725,227.0951,226.7564,226.7757,4822.0
2021-12-06 14:05:00,234.3,234.3,233.96,233.96,6528.0,226.708,226.708,226.379,226.379,6528.0
2021-12-06 14:10:00,234.03,234.54,234.03,234.45,3828.0,226.4468,226.9402,226.4468,226.8532,3828.0
2021-12-06 14:15:00,234.55,234.64,234.23,234.33,4517.0,226.9499,227.037,226.6403,226.737,4517.0
2021-12-06 14:20:00,234.33,234.49,234.28,234.49,3528.0,226.737,226.8919,226.6887,226.8919,3528.0
2021-12-06 14:25:00,234.4,234.55,234.32,234.5,6214.0,226.8048,226.9499,226.7274,226.9015,6214.0
2021-12-06 14:30:00,234.54,234.65,234.39,234.5,4752.0,226.9402,227.0467,226.7951,226.9015,4752.0
2021-12-06 14:35:00,234.5,234.59,234.29,234.29,6122.0,226.9015,226.9886,226.6983,226.6983,6122.0
2021-12-06 14:40:00,234.29,234.31,233.94,233.94,4205.0,226.6983,226.7177,226.3597,226.3597,4205.0
2021-12-06 14:45:00,234.09,234.09,233.65,233.91,5904.0,226.5048,226.5048,226.0791,226.3307,5904.0
2021-12-06 14:50:00,233.91,233.97,233.7,233.71,6041.0,226.3307,226.3887,226.1275,226.1371,6041.0
2021-12-06 14:55:00,233.7,234.23,233.7,234.21,4529.0,226.1275,226.6403,226.1275,226.6209,4529.0
2021-12-06 15:00:00,234.08,234.29,233.87,233.87,5600.0,226.4951,226.6983,226.292,226.292,5600.0
2021-12-06 15:05:00,234.01,234.19,233.92,234.01,3781.0,226.4274,226.6016,226.3403,226.4274,3781.0
2021-12-06 15:10:00,233.92,234.09,233.71,234.03,6955.0,226.3403,226.5048,226.1371,226.4468,6955.0
2021-12-06 15:15:00,234.03,234.1,233.83,233.95,8935.0,226.4468,226.5145,226.2532,226.3694,8935.0
2021-12-06 15:20:00,234.0,234.05,233.69,233.69,6944.0,226.4177,226.4661,226.1178,226.1178,6944.0
2021-12-06 15:25:00,233.63,233.9,233.54,233.86,7977.0,226.0597,226.321,225.9726,226.2823,7977.0
2021-12-06 15:30:00,233.97,234.04,233.65,233.84,9324.0,226.3887,226.4564,226.0791,226.2629,9324.0
2021-12-06 15:35:00,233.9,234.09,233.66,234.09,11632.0,226.321,226.5048,226.0888,226.5048,11632.0
2021-12-06 15:40:00,234.04,234.38,233.94,234.38,8465.0,226.4564,226.7854,226.3597,226.7854,8465.0
2021-12-06 15:45:00,234.33,234.36,233.64,233.75,18117.0,226.737,226.7661,226.0694,226.1758,18117.0
2021-12-06 15:50:00,233.67,234.04,233.41,233.94,24429.0,226.0984,226.4564,225.8469,226.3597,24429.0
2021-12-06 15:55:00,233.89,234.01,233.54,233.77,46994.0,226.3113,226.4274,225.9726,226.1952,46994.0
2021-12-07 09:30:00,236.48,236.84,235.42,236.04,13254.0,228.8174,229.1657,227.7917,228.3916,13254.0
2021-12-07 09:35:00,236.19,237.41,236.16,236.8,6455.0,228.5368,229.7172,228.5077,229.127,6455.0
2021-12-07 09:40:00,237.04,238.14,236.97,237.89,6611.0,229.3592,230.4236,229.2915,230.1817,6611.0
2021-12-07 09:45:00,237.92,238.36,237.49,238.36,8200.0,230.2107,230.6365,229.7947,230.6365,8200.0
2021-12-07 09:50:00,238.36,238.89,238.18,238.58,7077.0,230.6365,231.1493,230.4623,230.8493,7077.0
2021-12-07 09:55:00,238.6,238.6,237.87,237.87,5058.0,230.8687,230.8687,230.1623,230.1623,5058.0
2021-12-07 10:00:00,237.99,238.65,237.91,238.25,11039.0,230.2785,230.9171,230.201,230.53,11039.0
2021-12-07 10:05:00,238.29,238.47,238.14,238.47,7543.0,230.5687,230.7429,230.4236,230.7429,7543.0
2021-12-07 10:10:00,238.64,238.95,238.64,238.75,6957.0,230.9074,231.2073,230.9074,231.0138,6957.0
2021-12-07 10:15:00,238.9,239.25,238.72,239.23,6456.0,231.159,231.4976,230.9848,231.4783,6456.0
2021-12-07 10:20:00,239.66,239.74,239.27,239.57,4908.0,231.8943,231.9717,231.517,231.8073,4908.0
2021-12-07 10:25:00,239.5,239.79,239.47,239.79,4478.0,231.7395,232.0201,231.7105,232.0201,4478.0
2021-12-07 10:30:00,239.83,239.9,239.36,239.67,5096.0,232.0588,232.1266,231.6041,231.904,5096.0
2021-12-07 10:35:00,239.59,239.92,239.55,239.6,5524.0,231.8266,232.1459,231.7879,231.8363,5524.0
2021-12-07 10:40:00,239.6,240.25,239.6,240.19,7202.0,231.8363,232.4652,231.8363,232.4072,7202.0
2021-12-07 10:45:00,240.13,240.46,240.05,240.41,8853.0,232.3491,232.6684,232.2717,232.62,8853.0
2021-12-07 10:50:00,240.41,240.95,240.41,240.76,7089.0,232.62,233.1425,232.62,232.9587,7089.0
2021-12-07 10:55:00,240.7,241.14,240.58,241.14,6040.0,232.9006,233.3264,232.7845,233.3264,6040.0
2021-12-07 11:00:00,241.1,241.5,241.0,241.02,4710.0,233.2877,233.6747,233.1909,233.2103,4710.0
2021-12-07 11:05:00,241.03,241.06,240.74,241.06,4452.0,233.2199,233.249,232.9393,233.249,4452.0
2021-12-07 11:10:00,241.02,241.04,240.25,240.36,5565.0,233.2103,233.2296,232.4652,232.5717,5565.0
2021-12-07 11:15:00,240.45,240.88,240.3,240.88,5077.0,232.6587,233.0748,232.5136,233.0748,5077.0
2021-12-07 11:20:00,240.78,241.01,240.62,240.7,3100.0,232.978,233.2006,232.8232,232.9006,3100.0
2021-12-07 11:25:00,240.83,240.99,240.43,240.43,5994.0,233.0264,233.1812,232.6394,232.6394,5994.0
2021-12-07 11:30:00,240.42,240.8,240.15,240.64,4460.0,232.6297,232.9974,232.3685,232.8426,4460.0
2021-12-07 11:35:00,240.54,240.59,240.21,240.21,4355.0,232.7458,232.7942,232.4265,232.4265,4355.0
2021-12-07 11:40:00,240.2,240.26,239.99,240.04,4712.0,232.4168,232.4749,232.2136,232.262,4712.0
2021-12-07 11:45:00,240.0,240.15,239.8,239.86,4300.0,232.2233,232.3685,232.0298,232.0879,4300.0
2021-12-07 11:50:00,239.96,240.38,239.88,240.26,4420.0,232.1846,232.591,232.1072,232.4749,4420.0
2021-12-07 11:55:00,240.33,240.5,240.21,240.25,5715.0,232.5426,232.7071,232.4265,232.4652,5715.0
2021-12-07 12:00:00,240.25,240.55,240.14,240.51,3955.0,232.4652,232.7555,232.3588,232.7168,3955.0
2021-12-07 12:05:00,240.54,240.54,240.26,240.45,6001.0,232.7458,232.7458,232.4749,232.6587,6001.0
2021-12-07 12:10:00,240.47,240.47,240.26,240.34,3307.0,232.6781,232.6781,232.4749,232.5523,3307.0
2021-12-07 12:15:00,240.34,240.5,240.26,240.31,3602.0,232.5523,232.7071,232.4749,232.5233,3602.0
2021-12-07 12:20:00,240.29,240.29,239.96,240.07,4384.0,232.5039,232.5039,232.1846,232.2911,4384.0
2021-12-07 12:25:00,239.97,240.16,239.81,240.06,3853.0,232.1943,232.3781,232.0395,232.2814,3853.0
2021-12-07 12:30:00,240.0,240.45,239.94,240.45,4153.0,232.2233,232.6587,232.1653,232.6587,4153.0
2021-12-07 12:35:00,240.4,240.42,240.17,240.3,5954.0,232.6104,232.6297,232.3878,232.5136,5954.0
2021-12-07 12:40:00,240.25,240.32,240.17,240.21,2511.0,232.4652,232.533,232.3878,232.4265,2511.0
2021-12-07 12:45:00,240.22,240.61,240.22,240.59,5410.0,232.4362,232.8136,232.4362,232.7942,5410.0
2021-12-07 12:50:00,240.58,240.83,240.58,240.67,6903.0,232.7845,233.0264,232.7845,232.8716,6903.0
2021-12-07 12:55:00,240.73,240.81,240.68,240.81,2378.0,232.9297,233.0071,232.8813,233.0071,2378.0
2021-12-07 13:00:00,240.79,240.85,240.4,240.4,3627.0,232.9877,233.0458,232.6104,232.6104,3627.0
2021-12-07 13:05:00,240.54,240.75,240.25,240.25,4590.0,232.7458,232.949,232.4652,232.4652,4590.0
2021-12-07 13:10:00,240.37,240.37,240.05,240.12,3104.0,232.5813,232.5813,232.2717,232.3394,3104.0
2021-12-07 13:15:00,240.14,240.32,240.09,240.24,4121.0,232.3588,232.533,232.3104,232.4555,4121.0
2021-12-07 13:20:00,240.3,240.33,240.18,240.26,2658.0,232.5136,232.5426,232.3975,232.4749,2658.0
2021-12-07 13:25:00,240.16,240.24,240.03,240.03,2700.0,232.3781,232.4555,232.2523,232.2523,2700.0
2021-12-07 13:30:00,240.14,240.22,240.07,240.16,3494.0,232.3588,232.4362,232.2911,232.3781,3494.0
2021-12-07 13:35:00,240.22,240.31,240.05,240.31,3704.0,232.4362,232.5233,232.2717,232.5233,3704.0
2021-12-07 13:40:00,240.28,240.45,240.15,240.38,3767.0,232.4942,232.6587,232.3685,232.591,3767.0
2021-12-07 13:45:00,240.35,240.5,240.32,240.5,3697.0,232.562,232.7071,232.533,232.7071,3697.0
2021-12-07 13:50:00,240.44,240.74,240.27,240.31,5910.0,232.6491,232.9393,232.4846,232.5233,5910.0
2021-12-07 13:55:00,240.31,240.59,240.24,240.5,3854.0,232.5233,232.7942,232.4555,232.7071,3854.0
2021-12-07 14:00:00,240.43,240.45,239.79,239.79,17660.0,232.6394,232.6587,232.0201,232.0201,17660.0
2021-12-07 14:05:00,239.9,239.96,239.65,239.65,4845.0,232.1266,232.1846,231.8847,231.8847,4845.0
2021-12-07 14:10:00,239.6,239.8,239.57,239.75,4393.0,231.8363,232.0298,231.8073,231.9814,4393.0
2021-12-07 14:15:00,239.87,239.95,239.75,239.95,2927.0,232.0975,232.1749,231.9814,232.1749,2927.0
2021-12-07 14:20:00,239.89,239.89,239.75,239.78,2702.0,232.1169,232.1169,231.9814,232.0104,2702.0
2021-12-07 14:25:00,239.83,239.88,239.72,239.75,3020.0,232.0588,232.1072,231.9524,231.9814,3020.0
2021-12-07 14:30:00,239.71,240.01,239.56,239.92,4771.0,231.9427,232.233,231.7976,232.1459,4771.0
2021-12-07 14:35:00,239.91,240.0,239.75,239.91,6705.0,232.1362,232.2233,231.9814,232.1362,6705.0
2021-12-07 14:40:00,240.0,240.03,239.87,239.88,6788.0,232.2233,232.2523,232.0975,232.1072,6788.0
2021-12-07 14:45:00,239.83,239.83,239.44,239.58,6432.0,232.0588,232.0588,231.6815,231.8169,6432.0
2021-12-07 14:50:00,239.51,239.71,239.51,239.7,3500.0,231.7492,231.9427,231.7492,231.933,3500.0
2021-12-07 14:55:00,239.62,239.73,239.51,239.73,4814.0,231.8556,231.9621,231.7492,231.9621,4814.0
2021-12-07 15:00:00,239.7,239.94,239.64,239.86,4318.0,231.933,232.1653,231.875,232.0879,4318.0
2021-12-07 15:05:00,239.85,240.04,239.77,239.88,9682.0,232.0782,232.262,232.0008,232.1072,9682.0
2021-12-07 15:10:00,239.86,240.13,239.74,240.08,5641.0,232.0879,232.3491,231.9717,232.3007,5641.0
2021-12-07 15:15:00,240.14,240.17,239.98,240.14,6046.0,232.3588,232.3878,232.204,232.3588,6046.0
2021-12-07 15:20:00,240.06,240.06,239.43,239.45,6910.0,232.2814,232.2814,231.6718,231.6911,6910.0
2021-12-07 15:25:00,239.52,239.57,239.29,239.29,4961.0,231.7589,231.8073,231.5363,231.5363,4961.0
2021-12-07 15:30:00,239.32,239.32,238.95,239.22,13469.0,231.5654,231.5654,231.2073,231.4686,13469.0
2021-12-07 15:35:00,239.24,239.33,238.85,238.89,9567.0,231.4879,231.575,231.1106,231.1493,9567.0
2021-12-07 15:40:00,238.8,239.11,238.8,238.99,7320.0,231.0622,231.3622,231.0622,231.246,7320.0
2021-12-07 15:45:00,239.02,239.07,238.48,238.56,11603.0,231.2751,231.3235,230.7526,230.83,11603.0
2021-12-07 15:50:00,238.54,238.76,238.08,238.76,21542.0,230.8106,231.0235,230.3655,231.0235,21542.0
2021-12-07 15:55:00,238.74,239.18,238.54,238.59,65660.0,231.0041,231.4299,230.8106,230.859,65660.0
2021-12-08 09:30:00,239.65,240.21,239.0,239.91,14328.0,231.8847,232.4265,231.2557,232.1362,14328.0
2021-12-08 09:35:00,239.65,239.81,238.89,239.27,9082.0,231.8847,232.0395,231.1493,231.517,9082.0
2021-12-08 09:40:00,239.14,239.55,238.4,238.44,6144.0,231.3912,231.7879,230.6752,230.7139,6144.0
2021-12-08 09:45:00,238.47,239.22,238.32,238.79,5440.0,230.7429,231.4686,230.5978,231.0525,5440.0
2021-12-08 09:50:00,238.9,239.03,238.36,238.38,5754.0,231.159,231.2848,230.6365,230.6558,5754.0
2021-12-08 09:55:00,238.1,238.55,237.65,238.21,7362.0,230.3849,230.8203,229.9495,230.4913,7362.0
2021-12-08 10:00:00,238.23,238.47,238.0,238.33,6457.0,230.5107,230.7429,230.2881,230.6074,6457.0
2021-12-08 10:05:00,238.21,238.4,238.12,238.4,3815.0,230.4913,230.6752,230.4042,230.6752,3815.0
2021-12-08 10:10:00,238.41,238.61,238.19,238.53,4353.0,230.6848,230.8784,230.472,230.801,4353.0
2021-12-08 10:15:00,238.51,238.65,238.04,238.05,3811.0,230.7816,230.9171,230.3268,230.3365,3811.0
2021-12-08 10:20:00,238.19,238.35,238.08,238.09,4337.0,230.472,230.6268,230.3655,230.3752,4337.0
2021-12-08 10:25:00,238.08,238.58,237.55,237.55,4752.0,230.3655,230.8493,229.8527,229.8527,4752.0
2021-12-08 10:30:00,237.34,237.96,237.33,237.74,5368.0,229.6495,230.2494,229.6398,230.0366,5368.0
2021-12-08 10:35:00,237.59,238.17,237.59,238.05,5310.0,229.8914,230.4526,229.8914,230.3365,5310.0
2021-12-08 10:40:00,238.15,238.19,237.51,237.93,6239.0,230.4333,230.472,229.814,230.2204,6239.0
2021-12-08 10:45:00,237.93,238.58,237.7,238.5,5702.0,230.2204,230.8493,229.9978,230.7719,5702.0
2021-12-08 10:50:00,238.49,238.49,237.85,237.93,3686.0,230.7622,230.7622,230.143,230.2204,3686.0
2021-12-08 10:55:00,238.0,238.01,237.54,237.76,6234.0,230.2881,230.2978,229.843,230.0559,6234.0
2021-12-08 11:00:00,238.03,238.3,238.02,238.23,4844.0,230.3172,230.5784,230.3075,230.5107,4844.0
2021-12-08 11:05:00,238.19,238.32,237.95,238.09,3641.0,230.472,230.5978,230.2397,230.3752,3641.0
2021-12-08 11:10:00,238.14,238.44,238.13,238.31,4022.0,230.4236,230.7139,230.4139,230.5881,4022.0
2021-12-08 11:15:00,238.31,238.31,237.91,238.0,4385.0,230.5881,230.5881,230.201,230.2881,4385.0
2021-12-08 11:20:00,238.08,238.28,238.03,238.23,3462.0,230.3655,230.5591,230.3172,230.5107,3462.0
2021-12-08 11:25:00,238.26,238.57,238.25,238.57,3536.0,230.5397,230.8397,230.53,230.8397,3536.0
2021-12-08 11:30:00,238.54,238.54,237.92,238.09,3094.0,230.8106,230.8106,230.2107,230.3752,3094.0
2021-12-08 11:35:00,238.07,238.19,237.95,238.18,3936.0,230.3559,230.472,230.2397,230.4623,3936.0
2021-12-08 11:40:00,238.13,238.41,238.08,238.38,3715.0,230.4139,230.6848,230.3655,230.6558,3715.0
2021-12-08 11:45:00,238.44,238.87,238.43,238.87,4302.0,230.7139,231.1299,230.7042,231.1299,4302.0
2021-12-08 11:50:00,238.81,239.38,238.73,239.26,4743.0,231.0719,231.6234,230.9945,231.5073,4743.0
2021-12-08 11:55:00,239.29,239.43,239.02,239.42,4706.0,231.5363,231.6718,231.2751,231.6621,4706.0
2021-12-08 12:00:00,239.44,239.44,239.15,239.38,3749.0,231.6815,231.6815,231.4009,231.6234,3749.0
2021-12-08 12:05:00,239.44,239.55,239.22,239.31,4437.0,231.6815,231.7879,231.4686,231.5557,4437.0
2021-12-08 12:10:00,239.24,239.54,239.23,239.31,7849.0,231.4879,231.7782,231.4783,231.5557,7849.0
2021-12-08 12:15:00,239.34,239.59,239.32,239.53,4663.0,231.5847,231.8266,231.5654,231.7686,4663.0
2021-12-08 12:20:00,239.47,239.69,239.45,239.69,8302.0,231.7105,231.9234,231.6911,231.9234,8302.0
2021-12-08 12:25:00,239.71,239.76,239.56,239.75,4250.0,231.9427,231.9911,231.7976,231.9814,4250.0
2021-12-08 12:30:00,239.72,239.77,239.41,239.71,5536.0,231.9524,232.0008,231.6524,231.9427,5536.0
2021-12-08 12:35:00,239.73,239.77,239.39,239.63,4200.0,231.9621,232.0008,231.6331,231.8653,4200.0
2021-12-08 12:40:00,239.63,239.86,239.63,239.86,2256.0,231.8653,232.0879,231.8653,232.0879,2256.0
2021-12-08 12:45:00,239.93,239.97,239.79,239.8,3573.0,232.1556,232.1943,232.0201,232.0298,3573.0
2021-12-08 12:50:00,239.76,239.92,239.71,239.92,3461.0,231.9911,232.1459,231.9427,232.1459,3461.0
2021-12-08 12:55:00,239.99,240.13,239.88,239.92,4410.0,232.2136,232.3491,232.1072,232.1459,4410.0
2021-12-08 13:00:00,239.92,239.94,239.82,239.9,2605.0,232.1459,232.1653,232.0492,232.1266,2605.0
2021-12-08 13:05:00,239.89,239.89,239.72,239.72,4241.0,232.1169,232.1169,231.9524,231.9524,4241.0
2021-12-08 13:10:00,239.73,239.77,239.61,239.77,3965.0,231.9621,232.0008,231.846,232.0008,3965.0
2021-12-08 13:15:00,239.76,239.86,239.68,239.68,4316.0,231.9911,232.0879,231.9137,231.9137,4316.0
2021-12-08 13:20:00,239.68,239.7,239.59,239.68,4450.0,231.9137,231.933,231.8266,231.9137,4450.0
2021-12-08 13:25:00,239.65,239.7,239.48,239.64,3314.0,231.8847,231.933,231.7202,231.875,3314.0
2021-12-08 13:30:00,239.62,239.71,239.52,239.55,2462.0,231.8556,231.9427,231.7589,231.7879,2462.0
2021-12-08 13:35:00,239.59,239.87,239.59,239.81,4119.0,231.8266,232.0975,231.8266,232.0395,4119.0
2021-12-08 13:40:00,239.77,239.77,239.51,239.63,2100.0,232.0008,232.0008,231.7492,231.8653,2100.0
2021-12-08 13:45:00,239.62,239.63,239.39,239.39,2864.0,231.8556,231.8653,231.6331,231.6331,2864.0
2021-12-08 13:50:00,239.39,239.45,239.34,239.34,5590.0,231.6331,231.6911,231.5847,231.5847,5590.0
2021-12-08 13:55:00,239.33,239.4,238.95,239.12,4235.0,231.575,231.6428,231.2073,231.3718,4235.0
2021-12-08 14:00:00,239.12,239.35,239.08,239.32,2670.0,231.3718,231.5944,231.3331,231.5654,2670.0
2021-12-08 14:05:00,239.42,239.48,239.28,239.42,4020.0,231.6621,231.7202,231.5267,231.6621,4020.0
2021-12-08 14:10:00,239.54,239.6,239.39,239.45,2967.0,231.7782,231.8363,231.6331,231.6911,2967.0
2021-12-08 14:15:00,239.48,239.72,239.4,239.4,4991.0,231.7202,231.9524,231.6428,231.6428,4991.0
2021-12-08 14:20:00,239.38,239.67,239.38,239.56,2815.0,231.6234,231.904,231.6234,231.7976,2815.0
2021-12-08 14:25:00,239.54,239.93,239.52,239.87,7080.0,231.7782,232.1556,231.7589,232.0975,7080.0
2021-12-08 14:30:00,239.87,240.09,239.73,239.73,4553.0,232.0975,232.3104,231.9621,231.9621,4553.0
2021-12-08 14:35:00,239.71,239.89,239.66,239.86,7461.0,231.9427,232.1169,231.8943,232.0879,7461.0
2021-12-08 14:40:00,239.93,239.95,239.58,239.58,4761.0,232.1556,232.1749,231.8169,231.8169,4761.0
2021-12-08 14:45:00,239.49,239.71,239.39,239.7,5133.0,231.7298,231.9427,231.6331,231.933,5133.0
2021-12-08 14:50:00,239.76,239.86,239.72,239.81,5162.0,231.9911,232.0879,231.9524,232.0395,5162.0
2021-12-08 14:55:00,239.85,240.09,239.81,239.92,6283.0,232.0782,232.3104,232.0395,232.1459,6283.0
2021-12-08 15:00:00,239.88,239.88,239.52,239.63,7932.0,232.1072,232.1072,231.7589,231.8653,7932.0
2021-12-08 15:05:00,239.7,240.0,239.65,239.96,6227.0,231.933,232.2233,231.8847,232.1846,6227.0
2021-12-08 15:10:00,239.97,239.99,239.72,239.99,7442.0,232.1943,232.2136,231.9524,232.2136,7442.0
2021-12-08 15:15:00,240.0,240.21,239.73,240.21,10160.0,232.2233,232.4265,231.9621,232.4265,10160.0
2021-12-08 15:20:00,240.16,240.74,240.15,240.41,16047.0,232.3781,232.9393,232.3685,232.62,16047.0
2021-12-08 15:25:00,240.4,240.81,240.4,240.79,7160.0,232.6104,233.0071,232.6104,232.9877,7160.0
2021-12-08 15:30:00,240.76,240.76,240.44,240.73,14178.0,232.9587,232.9587,232.6491,232.9297,14178.0
2021-12-08 15:35:00,240.69,240.92,240.56,240.69,16997.0,232.891,233.1135,232.7652,232.891,16997.0
2021-12-08 15:40:00,240.69,241.24,240.67,240.88,13698.0,232.891,233.4231,232.8716,233.0748,13698.0
2021-12-08 15:45:00,240.88,241.15,240.85,241.06,17624.0,233.0748,233.3361,233.0458,233.249,17624.0
2021-12-08 15:50:00,240.94,241.15,240.86,241.04,36850.0,233.1329,233.3361,233.0555,233.2296,36850.0
2021-12-08 15:55:00,241.04,241.2,240.48,240.51,88536.0,233.2296,233.3844,232.6878,232.7168,88536.0
2021-12-09 09:30:00,239.64,239.64,238.58,238.61,8909.0,231.875,231.875,230.8493,230.8784,8909.0
2021-12-09 09:35:00,239.15,239.67,238.52,238.61,7585.0,231.4009,231.904,230.7913,230.8784,7585.0
2021-12-09 09:40:00,238.41,239.57,238.4,239.57,9120.0,230.6848,231.8073,230.6752,231.8073,9120.0
2021-12-09 09:45:00,239.24,239.99,239.06,239.61,4131.0,231.4879,232.2136,231.3138,231.846,4131.0
2021-12-09 09:50:00,239.49,239.98,239.24,239.98,19119.0,231.7298,232.204,231.4879,232.204,19119.0
2021-12-09 09:55:00,240.09,240.54,239.77,240.54,4162.0,232.3104,232.7458,232.0008,232.7458,4162.0
2021-12-09 10:00:00,240.61,241.03,240.57,240.66,5461.0,232.8136,233.2199,232.7749,232.8619,5461.0
2021-12-09 10:05:00,240.65,240.69,239.75,239.83,4656.0,232.8523,232.891,231.9814,232.0588,4656.0
2021-12-09 10:10:00,239.92,240.25,239.79,240.16,3006.0,232.1459,232.4652,232.0201,232.3781,3006.0
2021-12-09 10:15:00,240.23,240.53,239.88,240.14,5774.0,232.4459,232.7361,232.1072,232.3588,5774.0
2021-12-09 10:20:00,240.16,240.4,240.14,240.14,3122.0,232.3781,232.6104,232.3588,232.3588,3122.0
2021-12-09 10:25:00,240.13,240.64,240.12,240.59,4105.0,232.3491,232.8426,232.3394,232.7942,4105.0
2021-12-09 10:30:00,240.59,240.91,240.29,240.89,7020.0,232.7942,233.1038,232.5039,233.0845,7020.0
2021-12-09 10:35:00,240.72,240.73,240.45,240.61,3395.0,232.92,232.9297,232.6587,232.8136,3395.0
2021-12-09 10:40:00,240.59,240.84,240.35,240.72,3547.0,232.7942,233.0361,232.562,232.92,3547.0
2021-12-09 10:45:00,240.74,241.15,240.69,241.15,5052.0,232.9393,233.3361,232.891,233.3361,5052.0
2021-12-09 10:50:00,241.09,241.09,240.82,240.95,3126.0,233.278,233.278,233.0168,233.1425,3126.0
2021-12-09 10:55:00,240.85,241.34,240.47,241.25,5573.0,233.0458,233.5199,232.6781,233.4328,5573.0
2021-12-09 11:00:00,241.24,241.42,241.18,241.29,2500.0,233.4231,233.5973,233.3651,233.4715,2500.0
2021-12-09 11:05:00,241.23,241.54,241.01,241.01,3840.0,233.4135,233.7134,233.2006,233.2006,3840.0
2021-12-09 11:10:00,241.0,241.15,240.88,240.98,4531.0,233.1909,233.3361,233.0748,233.1716,4531.0
2021-12-09 11:15:00,240.89,240.96,240.6,240.63,5221.0,233.0845,233.1522,232.8039,232.8329,5221.0
2021-12-09 11:20:00,240.71,240.74,240.24,240.63,6189.0,232.9103,232.9393,232.4555,232.8329,6189.0
2021-12-09 11:25:00,240.59,240.66,240.31,240.66,2935.0,232.7942,232.8619,232.5233,232.8619,2935.0
2021-12-09 11:30:00,240.57,240.66,240.48,240.48,2600.0,232.7749,232.8619,232.6878,232.6878,2600.0
2021-12-09 11:35:00,240.42,240.81,240.36,240.81,3183.0,232.6297,233.0071,232.5717,233.0071,3183.0
2021-12-09 11:40:00,240.75,241.0,240.75,240.86,1401.0,232.949,233.1909,232.949,233.0555,1401.0
2021-12-09 11:45:00,240.84,241.14,240.72,241.14,2749.0,233.0361,233.3264,232.92,233.3264,2749.0
2021-12-09 11:50:00,241.1,241.28,240.97,241.08,3835.0,233.2877,233.4618,233.1619,233.2683,3835.0
2021-12-09 11:55:00,241.11,241.26,241.05,241.26,2375.0,233.2974,233.4425,233.2393,233.4425,2375.0
2021-12-09 12:00:00,241.24,241.29,240.85,240.86,2430.0,233.4231,233.4715,233.0458,233.0555,2430.0
2021-12-09 12:05:00,240.87,241.3,240.86,241.22,3313.0,233.0651,233.4812,233.0555,233.4038,3313.0
2021-12-09 12:10:00,241.22,241.72,241.22,241.58,2462.0,233.4038,233.8876,233.4038,233.7521,2462.0
2021-12-09 12:15:00,241.48,241.58,241.46,241.55,2574.0,233.6554,233.7521,233.636,233.7231,2574.0
2021-12-09 12:20:00,241.63,241.9,241.54,241.54,2906.0,233.8005,234.0618,233.7134,233.7134,2906.0
2021-12-09 12:25:00,241.5,241.59,241.41,241.43,2020.0,233.6747,233.7618,233.5876,233.607,2020.0
2021-12-09 12:30:00,241.36,241.55,241.24,241.48,4544.0,233.5393,233.7231,233.4231,233.6554,4544.0
2021-12-09 12:35:00,241.47,241.71,241.47,241.64,6597.0,233.6457,233.8779,233.6457,233.8102,6597.0
2021-12-09 12:40:00,241.51,241.76,241.51,241.73,2501.0,233.6844,233.9263,233.6844,233.8973,2501.0
2021-12-09 12:45:00,241.75,241.91,241.75,241.84,3145.0,233.9166,234.0714,233.9166,234.0037,3145.0
2021-12-09 12:50:00,241.8,242.04,241.77,242.04,5400.0,233.965,234.1972,233.936,234.1972,5400.0
2021-12-09 12:55:00,242.04,242.22,242.02,242.22,2759.0,234.1972,234.3714,234.1779,234.3714,2759.0
2021-12-09 13:00:00,242.16,242.19,241.99,242.11,4589.0,234.3133,234.3424,234.1488,234.265,4589.0
2021-12-09 13:05:00,242.03,242.14,241.94,242.01,6364.0,234.1875,234.294,234.1005,234.1682,6364.0
2021-12-09 13:10:00,242.11,242.32,241.96,242.32,5763.0,234.265,234.4681,234.1198,234.4681,5763.0
2021-12-09 13:15:00,242.34,242.63,242.34,242.6,8019.0,234.4875,234.7681,234.4875,234.7391,8019.0
2021-12-09 13:20:00,242.54,242.86,242.48,242.59,10945.0,234.681,234.9906,234.623,234.7294,10945.0
2021-12-09 13:25:00,242.52,242.61,242.45,242.54,5030.0,234.6617,234.7487,234.5939,234.681,5030.0
2021-12-09 13:30:00,242.5,242.66,242.5,242.65,3283.0,234.6423,234.7971,234.6423,234.7875,3283.0
2021-12-09 13:35:00,242.64,242.84,242.58,242.82,1803.0,234.7778,234.9713,234.7197,234.9519,1803.0
2021-12-09 13:40:00,242.81,242.9,242.66,242.76,3061.0,234.9423,235.0294,234.7971,234.8939,3061.0
2021-12-09 13:45:00,242.75,242.86,242.56,242.72,6533.0,234.8842,234.9906,234.7004,234.8552,6533.0
2021-12-09 13:50:00,242.81,243.0,242.72,242.91,5243.0,234.9423,235.1261,234.8552,235.039,5243.0
2021-12-09 13:55:00,242.84,243.06,242.81,242.89,3882.0,234.9713,235.1842,234.9423,235.0197,3882.0
2021-12-09 14:00:00,242.81,242.89,242.78,242.81,4674.0,234.9423,235.0197,234.9132,234.9423,4674.0
2021-12-09 14:05:00,242.79,242.89,242.74,242.81,3674.0,234.9229,235.0197,234.8745,234.9423,3674.0
2021-12-09 14:10:00,242.81,242.87,242.62,242.64,3411.0,234.9423,235.0003,234.7584,234.7778,3411.0
2021-12-09 14:15:00,242.67,242.86,242.67,242.76,6425.0,234.8068,234.9906,234.8068,234.8939,6425.0
2021-12-09 14:20:00,242.87,242.92,242.75,242.86,3360.0,235.0003,235.0487,234.8842,234.9906,3360.0
2021-12-09 14:25:00,242.81,242.82,242.53,242.6,3835.0,234.9423,234.9519,234.6713,234.7391,3835.0
2021-12-09 14:30:00,242.57,242.57,242.25,242.46,4591.0,234.71,234.71,234.4004,234.6036,4591.0
2021-12-09 14:35:00,242.4,242.68,242.38,242.54,4806.0,234.5456,234.8165,234.5262,234.681,4806.0
2021-12-09 14:40:00,242.54,242.8,242.49,242.64,5356.0,234.681,234.9326,234.6326,234.7778,5356.0
2021-12-09 14:45:00,242.6,242.63,242.47,242.63,3921.0,234.7391,234.7681,234.6133,234.7681,3921.0
2021-12-09 14:50:00,242.59,242.64,242.39,242.55,5237.0,234.7294,234.7778,234.5359,234.6907,5237.0
2021-12-09 14:55:00,242.5,242.5,242.1,242.33,3025.0,234.6423,234.6423,234.2553,234.4778,3025.0
2021-12-09 15:00:00,242.26,242.52,242.2,242.38,4500.0,234.4101,234.6617,234.352,234.5262,4500.0
2021-12-09 15:05:00,242.34,242.5,242.32,242.44,3867.0,234.4875,234.6423,234.4681,234.5843,3867.0
2021-12-09 15:10:00,242.43,242.54,241.99,242.26,5133.0,234.5746,234.681,234.1488,234.4101,5133.0
2021-12-09 15:15:00,242.26,242.4,242.24,242.4,6053.0,234.4101,234.5456,234.3907,234.5456,6053.0
2021-12-09 15:20:00,242.41,242.55,242.31,242.5,6855.0,234.5552,234.6907,234.4585,234.6423,6855.0
2021-12-09 15:25:00,242.36,242.81,242.36,242.65,7154.0,234.5069,234.9423,234.5069,234.7875,7154.0
2021-12-09 15:30:00,242.6,242.68,242.37,242.46,13478.0,234.7391,234.8165,234.5165,234.6036,13478.0
2021-12-09 15:35:00,242.48,242.76,242.43,242.67,13958.0,234.623,234.8939,234.5746,234.8068,13958.0
2021-12-09 15:40:00,242.61,242.72,242.46,242.63,14389.0,234.7487,234.8552,234.6036,234.7681,14389.0
2021-12-09 15:45:00,242.58,242.69,242.49,242.63,21688.0,234.7197,234.8262,234.6326,234.7681,21688.0
2021-12-09 15:50:00,242.57,242.57,241.78,241.87,25538.0,234.71,234.71,233.9456,234.0327,25538.0
2021-12-09 15:55:00,241.88,242.07,241.28,241.32,79911.0,234.0424,234.2262,233.4618,233.5005,79911.0
2021-12-10 09:30:00,242.82,242.82,241.0,241.03,11576.0,234.9519,234.9519,233.1909,233.2199,11576.0
2021-12-10 09:35:00,241.44,242.55,240.62,242.26,10319.0,233.6167,234.6907,232.8232,234.4101,10319.0
2021-12-10 09:40:00,242.21,243.68,241.49,243.68,8711.0,234.3617,235.7841,233.665,235.7841,8711.0
2021-12-10 09:45:00,243.82,245.08,243.6,244.96,10506.0,235.9195,237.1387,235.7067,237.0226,10506.0
2021-12-10 09:50:00,244.76,245.36,244.67,245.36,6140.0,236.8291,237.4096,236.742,237.4096,6140.0
2021-12-10 09:55:00,245.34,245.34,243.13,243.17,10398.0,237.3903,237.3903,235.2519,235.2906,10398.0
2021-12-10 10:00:00,243.48,243.99,243.36,243.52,7554.0,235.5906,236.084,235.4744,235.6293,7554.0
2021-12-10 10:05:00,243.39,243.91,242.85,242.86,4582.0,235.5035,236.0066,234.981,234.9906,4582.0
2021-12-10 10:10:00,242.74,242.99,242.18,242.27,6771.0,234.8745,235.1164,234.3327,234.4198,6771.0
2021-12-10 10:15:00,242.3,243.0,242.19,242.83,10692.0,234.4488,235.1261,234.3424,234.9616,10692.0
2021-12-10 10:20:00,242.95,243.32,242.73,243.08,9306.0,235.0777,235.4357,234.8649,235.2035,9306.0
2021-12-10 10:25:00,243.11,243.15,242.39,242.53,5514.0,235.2325,235.2713,234.5359,234.6713,5514.0
2021-12-10 10:30:00,242.63,242.83,242.36,242.45,6399.0,234.7681,234.9616,234.5069,234.5939,6399.0
2021-12-10 10:35:00,242.36,242.45,241.87,241.99,8281.0,234.5069,234.5939,234.0327,234.1488,8281.0
2021-12-10 10:40:00,241.65,241.65,241.24,241.51,21051.0,233.8199,233.8199,233.4231,233.6844,21051.0
2021-12-10 10:45:00,241.62,242.01,241.46,241.46,4935.0,233.7908,234.1682,233.636,233.636,4935.0
2021-12-10 10:50:00,241.48,241.58,241.07,241.2,6548.0,233.6554,233.7521,233.2587,233.3844,6548.0
2021-12-10 10:55:00,241.25,241.45,241.01,241.43,4722.0,233.4328,233.6263,233.2006,233.607,4722.0
2021-12-10 11:00:00,241.44,241.78,241.39,241.39,2674.0,233.6167,233.9456,233.5683,233.5683,2674.0
2021-12-10 11:05:00,241.43,241.52,241.03,241.17,5133.0,233.607,233.6941,233.2199,233.3554,5133.0
2021-12-10 11:10:00,241.19,241.28,241.0,241.0,13244.0,233.3748,233.4618,233.1909,233.1909,13244.0
2021-12-10 11:15:00,240.96,241.83,240.64,241.83,18090.0,233.1522,233.994,232.8426,233.994,18090.0
2021-12-10 11:20:00,241.75,242.24,241.69,242.14,4162.0,233.9166,234.3907,233.8586,234.294,4162.0
2021-12-10 11:25:00,242.06,242.35,241.77,241.92,6424.0,234.2166,234.4972,233.936,234.0811,6424.0
2021-12-10 11:30:00,241.92,241.92,241.53,241.85,7970.0,234.0811,234.0811,233.7037,234.0134,7970.0
2021-12-10 11:35:00,241.88,242.3,241.88,242.09,3685.0,234.0424,234.4488,234.0424,234.2456,3685.0
2021-12-10 11:40:00,242.15,242.35,241.88,241.92,5965.0,234.3037,234.4972,234.0424,234.0811,5965.0
2021-12-10 11:45:00,241.94,242.32,241.78,241.98,7732.0,234.1005,234.4681,233.9456,234.1392,7732.0
2021-12-10 11:50:00,241.94,241.97,241.46,241.56,4414.0,234.1005,234.1295,233.636,233.7328,4414.0
2021-12-10 11:55:00,241.45,241.69,241.26,241.67,3330.0,233.6263,233.8586,233.4425,233.8392,3330.0
2021-12-10 12:00:00,241.62,241.97,241.5,241.82,4960.0,233.7908,234.1295,233.6747,233.9843,4960.0
2021-12-10 12:05:00,241.98,242.19,241.87,241.98,5936.0,234.1392,234.3424,234.0327,234.1392,5936.0
2021-12-10 12:10:00,242.04,242.08,241.55,241.63,8989.0,234.1972,234.2359,233.7231,233.8005,8989.0
2021-12-10 12:15:00,241.59,241.61,241.21,241.21,2006.0,233.7618,233.7812,233.3941,233.3941,2006.0
2021-12-10 12:20:00,241.19,241.39,241.15,241.36,5046.0,233.3748,233.5683,233.3361,233.5393,5046.0
2021-12-10 12:25:00,241.41,241.55,241.34,241.4,2925.0,233.5876,233.7231,233.5199,233.578,2925.0
2021-12-10 12:30:00,241.41,241.41,241.0,241.02,7128.0,233.5876,233.5876,233.1909,233.2103,7128.0
2021-12-10 12:35:00,241.03,241.23,241.0,241.08,4686.0,233.2199,233.4135,233.1909,233.2683,4686.0
2021-12-10 12:40:00,240.97,241.15,240.83,240.88,9452.0,233.1619,233.3361,233.0264,233.0748,9452.0
2021-12-10 12:45:00,240.87,241.36,240.87,241.31,5767.0,233.0651,233.5393,233.0651,233.4909,5767.0
2021-12-10 12:50:00,241.31,241.48,241.25,241.34,6037.0,233.4909,233.6554,233.4328,233.5199,6037.0
2021-12-10 12:55:00,241.3,241.66,241.3,241.6,6167.0,233.4812,233.8295,233.4812,233.7715,6167.0
2021-12-10 13:00:00,241.61,241.82,241.55,241.79,6326.0,233.7812,233.9843,233.7231,233.9553,6326.0
2021-12-10 13:05:00,241.74,241.81,241.66,241.73,5608.0,233.9069,233.9747,233.8295,233.8973,5608.0
2021-12-10 13:10:00,241.7,241.83,241.55,241.83,6435.0,233.8682,233.994,233.7231,233.994,6435.0
2021-12-10 13:15:00,241.89,242.36,241.88,242.31,4333.0,234.0521,234.5069,234.0424,234.4585,4333.0
2021-12-10 13:20:00,242.32,242.33,241.94,242.0,6136.0,234.4681,234.4778,234.1005,234.1585,6136.0
2021-12-10 13:25:00,242.13,242.18,241.99,242.18,4219.0,234.2843,234.3327,234.1488,234.3327,4219.0
2021-12-10 13:30:00,242.04,242.3,242.04,242.23,5479.0,234.1972,234.4488,234.1972,234.3811,5479.0
2021-12-10 13:35:00,242.22,242.24,241.94,242.0,8452.0,234.3714,234.3907,234.1005,234.1585,8452.0
2021-12-10 13:40:00,242.0,242.06,241.76,241.92,6625.0,234.1585,234.2166,233.9263,234.0811,6625.0
2021-12-10 13:45:00,241.93,242.18,241.9,242.03,5948.0,234.0908,234.3327,234.0618,234.1875,5948.0
2021-12-10 13:50:00,242.04,242.1,241.75,241.75,5820.0,234.1972,234.2553,233.9166,233.9166,5820.0
2021-12-10 13:55:00,241.74,241.98,241.69,241.95,6048.0,233.9069,234.1392,233.8586,234.1101,6048.0
2021-12-10 14:00:00,241.97,242.2,241.86,242.0,5907.0,234.1295,234.352,234.0231,234.1585,5907.0
2021-12-10 14:05:00,241.93,241.96,241.77,241.94,5175.0,234.0908,234.1198,233.936,234.1005,5175.0
2021-12-10 14:10:00,241.86,242.04,241.86,241.91,4655.0,234.0231,234.1972,234.0231,234.0714,4655.0
2021-12-10 14:15:00,241.85,241.94,241.76,241.84,3869.0,234.0134,234.1005,233.9263,234.0037,3869.0
2021-12-10 14:20:00,241.9,242.09,241.8,242.03,9087.0,234.0618,234.2456,233.965,234.1875,9087.0
2021-12-10 14:25:00,242.09,242.2,241.94,242.2,7824.0,234.2456,234.352,234.1005,234.352,7824.0
2021-12-10 14:30:00,242.2,242.56,242.09,242.27,8129.0,234.352,234.7004,234.2456,234.4198,8129.0
2021-12-10 14:35:00,242.38,242.5,242.07,242.47,9160.0,234.5262,234.6423,234.2262,234.6133,9160.0
2021-12-10 14:40:00,242.47,242.57,242.25,242.56,7212.0,234.6133,234.71,234.4004,234.7004,7212.0
2021-12-10 14:45:00,242.56,242.73,242.44,242.55,8268.0,234.7004,234.8649,234.5843,234.6907,8268.0
2021-12-10 14:50:00,242.58,242.63,242.39,242.39,5887.0,234.7197,234.7681,234.5359,234.5359,5887.0
2021-12-10 14:55:00,242.39,242.53,242.23,242.34,6065.0,234.5359,234.6713,234.3811,234.4875,6065.0
2021-12-10 15:00:00,242.29,242.41,242.12,242.12,8280.0,234.4391,234.5552,234.2746,234.2746,8280.0
2021-12-10 15:05:00,242.17,242.32,242.06,242.32,6019.0,234.323,234.4681,234.2166,234.4681,6019.0
2021-12-10 15:10:00,242.31,242.48,242.27,242.45,6396.0,234.4585,234.623,234.4198,234.5939,6396.0
2021-12-10 15:15:00,242.47,242.64,242.21,242.55,7363.0,234.6133,234.7778,234.3617,234.6907,7363.0
2021-12-10 15:20:00,242.65,242.94,242.61,242.88,7444.0,234.7875,235.0681,234.7487,235.01,7444.0
2021-12-10 15:25:00,242.84,242.95,242.6,242.79,9516.0,234.9713,235.0777,234.7391,234.9229,9516.0
2021-12-10 15:30:00,242.83,243.07,242.77,243.07,11232.0,234.9616,235.1938,234.9036,235.1938,11232.0
2021-12-10 15:35:00,243.04,243.05,242.79,242.95,11029.0,235.1648,235.1745,234.9229,235.0777,11029.0
2021-12-10 15:40:00,243.0,243.19,243.0,243.15,12087.0,235.1261,235.31,235.1261,235.2713,12087.0
2021-12-10 15:45:00,243.13,243.46,243.13,243.41,18380.0,235.2519,235.5712,235.2519,235.5228,18380.0
2021-12-10 15:50:00,243.41,243.68,243.34,243.36,26333.0,235.5228,235.7841,235.4551,235.4744,26333.0
2021-12-10 15:55:00,243.32,243.62,243.19,243.58,85694.0,235.4357,235.726,235.31,235.6873,85694.0
2021-12-13 09:30:00,243.1,244.49,242.67,244.09,11461.0,235.6854,237.033,235.2685,236.6452,11461.0
2021-12-13 09:35:00,244.24,244.26,242.71,242.71,4461.0,236.7906,236.81,235.3073,235.3073,4461.0
2021-12-13 09:40:00,242.63,243.0,242.47,242.85,11156.0,235.2298,235.5885,235.0746,235.443,11156.0
2021-12-13 09:45:00,242.84,244.31,242.49,244.3,14617.0,235.4333,236.8585,235.094,236.8488,14617.0
2021-12-13 09:50:00,244.23,244.6,243.73,244.11,7662.0,236.781,237.1397,236.2962,236.6646,7662.0
2021-12-13 09:55:00,244.09,244.44,244.0,244.32,4666.0,236.6452,236.9845,236.558,236.8682,4666.0
2021-12-13 10:00:00,244.33,244.52,243.96,244.04,6581.0,236.8779,237.0621,236.5192,236.5967,6581.0
2021-12-13 10:05:00,244.05,244.05,243.39,243.56,3117.0,236.6064,236.6064,235.9666,236.1314,3117.0
2021-12-13 10:10:00,243.69,243.8,243.4,243.69,2880.0,236.2574,236.3641,235.9763,236.2574,2880.0
2021-12-13 10:15:00,243.75,244.55,243.75,244.5,5952.0,236.3156,237.0912,236.3156,237.0427,5952.0
2021-12-13 10:20:00,244.59,245.08,244.56,244.79,8948.0,237.13,237.605,237.1009,237.3239,8948.0
2021-12-13 10:25:00,244.69,244.74,244.04,244.14,3989.0,237.2269,237.2754,236.5967,236.6937,3989.0
2021-12-13 10:30:00,244.14,244.14,243.45,243.45,4825.0,236.6937,236.6937,236.0247,236.0247,4825.0
2021-12-13 10:35:00,243.45,243.91,243.37,243.75,7372.0,236.0247,236.4707,235.9472,236.3156,7372.0
2021-12-13 10:40:00,243.7,243.72,243.12,243.18,4811.0,236.2671,236.2865,235.7048,235.763,4811.0
2021-12-13 10:45:00,243.26,243.44,243.14,243.32,3913.0,235.8405,236.015,235.7242,235.8987,3913.0
2021-12-13 10:50:00,243.35,243.7,243.35,243.45,4044.0,235.9278,236.2671,235.9278,236.0247,4044.0
2021-12-13 10:55:00,243.54,243.54,243.2,243.54,3225.0,236.112,236.112,235.7824,236.112,3225.0
2021-12-13 11:00:00,243.48,243.73,243.42,243.49,5425.0,236.0538,236.2962,235.9957,236.0635,5425.0
2021-12-13 11:05:00,243.52,243.52,243.2,243.2,3982.0,236.0926,236.0926,235.7824,235.7824,3982.0
2021-12-13 11:10:00,243.21,243.28,242.97,243.28,5228.0,235.7921,235.8599,235.5594,235.8599,5228.0
2021-12-13 11:15:00,243.31,243.31,242.97,243.14,6472.0,235.889,235.889,235.5594,235.7242,6472.0
2021-12-13 11:20:00,243.15,243.34,243.05,243.12,6706.0,235.7339,235.9181,235.6369,235.7048,6706.0
2021-12-13 11:25:00,243.18,243.37,243.14,243.22,3538.0,235.763,235.9472,235.7242,235.8018,3538.0
2021-12-13 11:30:00,243.17,243.27,242.97,243.2,10502.0,235.7533,235.8502,235.5594,235.7824,10502.0
2021-12-13 11:35:00,243.15,243.86,243.15,243.78,5204.0,235.7339,236.4222,235.7339,236.3447,5204.0
2021-12-13 11:40:00,243.88,244.1,243.82,243.89,3011.0,236.4416,236.6549,236.3835,236.4513,3011.0
2021-12-13 11:45:00,244.04,244.43,244.04,244.33,3802.0,236.5967,236.9749,236.5967,236.8779,3802.0
2021-12-13 11:50:00,244.4,244.4,244.05,244.06,2217.0,236.9458,236.9458,236.6064,236.6161,2217.0
2021-12-13 11:55:00,244.15,244.3,243.89,244.3,5326.0,236.7034,236.8488,236.4513,236.8488,5326.0
2021-12-13 12:00:00,244.29,244.29,243.74,243.8,4182.0,236.8391,236.8391,236.3059,236.3641,4182.0
2021-12-13 12:05:00,243.75,243.93,243.66,243.91,5190.0,236.3156,236.4901,236.2283,236.4707,5190.0
2021-12-13 12:10:00,243.9,243.94,243.68,243.85,4149.0,236.461,236.4998,236.2477,236.4125,4149.0
2021-12-13 12:15:00,243.85,243.93,243.66,243.8,4311.0,236.4125,236.4901,236.2283,236.3641,4311.0
2021-12-13 12:20:00,243.86,244.12,243.86,244.12,3444.0,236.4222,236.6743,236.4222,236.6743,3444.0
2021-12-13 12:25:00,244.09,244.29,244.05,244.23,3795.0,236.6452,236.8391,236.6064,236.781,3795.0
2021-12-13 12:30:00,244.28,244.29,243.8,244.05,3816.0,236.8294,236.8391,236.3641,236.6064,3816.0
2021-12-13 12:35:00,244.12,244.46,243.95,244.37,3363.0,236.6743,237.0039,236.5095,236.9167,3363.0
2021-12-13 12:40:00,244.59,244.73,244.45,244.73,4709.0,237.13,237.2657,236.9942,237.2657,4709.0
2021-12-13 12:45:00,244.72,245.09,244.71,245.03,8180.0,237.256,237.6147,237.2463,237.5566,8180.0
2021-12-13 12:50:00,245.06,245.29,245.0,245.22,19803.0,237.5856,237.8086,237.5275,237.7408,19803.0
2021-12-13 12:55:00,245.28,245.33,244.87,244.96,12803.0,237.7989,237.8474,237.4014,237.4887,12803.0
2021-12-13 13:00:00,244.99,245.02,244.83,244.83,8568.0,237.5178,237.5469,237.3627,237.3627,8568.0
2021-12-13 13:05:00,244.81,245.05,244.79,244.93,5592.0,237.3433,237.5759,237.3239,237.4596,5592.0
2021-12-13 13:10:00,245.01,245.12,244.97,245.07,9588.0,237.5372,237.6438,237.4984,237.5953,9588.0
2021-12-13 13:15:00,245.1,245.21,244.97,245.0,14417.0,237.6244,237.7311,237.4984,237.5275,14417.0
2021-12-13 13:20:00,244.97,244.97,244.55,244.62,3639.0,237.4984,237.4984,237.0912,237.1591,3639.0
2021-12-13 13:25:00,244.65,244.65,244.15,244.15,4268.0,237.1881,237.1881,236.7034,236.7034,4268.0
2021-12-13 13:30:00,244.17,244.23,243.82,244.04,4213.0,236.7228,236.781,236.3835,236.5967,4213.0
2021-12-13 13:35:00,244.05,244.28,244.05,244.23,2421.0,236.6064,236.8294,236.6064,236.781,2421.0
2021-12-13 13:40:00,244.27,244.43,244.23,244.42,2501.0,236.8197,236.9749,236.781,236.9652,2501.0
2021-12-13 13:45:00,244.39,244.57,244.31,244.5,4882.0,236.9361,237.1106,236.8585,237.0427,4882.0
2021-12-13 13:50:00,244.46,244.63,244.37,244.63,4293.0,237.0039,237.1688,236.9167,237.1688,4293.0
2021-12-13 13:55:00,244.67,244.9,244.67,244.87,2400.0,237.2075,237.4305,237.2075,237.4014,2400.0
2021-12-13 14:00:00,244.86,244.86,244.38,244.46,5592.0,237.3917,237.3917,236.9264,237.0039,5592.0
2021-12-13 14:05:00,244.46,244.85,244.44,244.85,4475.0,237.0039,237.382,236.9845,237.382,4475.0
2021-12-13 14:10:00,244.83,245.26,244.83,244.99,4676.0,237.3627,237.7795,237.3627,237.5178,4676.0
2021-12-13 14:15:00,245.03,245.08,244.87,244.87,3415.0,237.5566,237.605,237.4014,237.4014,3415.0
2021-12-13 14:20:00,244.84,244.92,244.75,244.88,4037.0,237.3723,237.4499,237.2851,237.4111,4037.0
2021-12-13 14:25:00,244.89,245.2,244.83,245.03,5277.0,237.4208,237.7214,237.3627,237.5566,5277.0
2021-12-13 14:30:00,245.12,245.13,244.81,244.86,4518.0,237.6438,237.6535,237.3433,237.3917,4518.0
2021-12-13 14:35:00,244.82,245.29,244.82,245.02,5201.0,237.353,237.8086,237.353,237.5469,5201.0
2021-12-13 14:40:00,245.01,245.11,244.78,244.84,4793.0,237.5372,237.6341,237.3142,237.3723,4793.0
2021-12-13 14:45:00,244.81,244.81,244.61,244.66,6762.0,237.3433,237.3433,237.1494,237.1978,6762.0
2021-12-13 14:50:00,244.71,244.9,244.71,244.8,5710.0,237.2463,237.4305,237.2463,237.3336,5710.0
2021-12-13 14:55:00,244.84,244.91,244.75,244.77,3150.0,237.3723,237.4402,237.2851,237.3045,3150.0
2021-12-13 15:00:00,244.73,245.11,244.72,245.06,8122.0,237.2657,237.6341,237.256,237.5856,8122.0
2021-12-13 15:05:00,245.09,245.09,244.88,244.95,9437.0,237.6147,237.6147,237.4111,237.479,9437.0
2021-12-13 15:10:00,245.03,245.35,245.02,245.34,6157.0,237.5566,237.8668,237.5469,237.8571,6157.0
2021-12-13 15:15:00,245.32,245.48,245.2,245.31,7564.0,237.8377,237.9928,237.7214,237.828,7564.0
2021-12-13 15:20:00,245.34,245.4,245.3,245.34,6172.0,237.8571,237.9153,237.8183,237.8571,6172.0
2021-12-13 15:25:00,245.37,245.39,244.96,245.1,6657.0,237.8862,237.9056,237.4887,237.6244,6657.0
2021-12-13 15:30:00,245.14,245.4,245.04,245.28,11085.0,237.6632,237.9153,237.5662,237.7989,11085.0
2021-12-13 15:35:00,245.29,245.34,244.97,245.06,9792.0,237.8086,237.8571,237.4984,237.5856,9792.0
2021-12-13 15:40:00,245.05,245.16,244.86,244.92,9456.0,237.5759,237.6826,237.3917,237.4499,9456.0
2021-12-13 15:45:00,244.88,245.01,244.69,244.71,13954.0,237.4111,237.5372,237.2269,237.2463,13954.0
2021-12-13 15:50:00,244.7,244.71,244.31,244.42,22578.0,237.2366,237.2463,236.8585,236.9652,22578.0
2021-12-13 15:55:00,244.44,244.55,244.0,244.21,46499.0,236.9845,237.0912,236.558,236.7616,46499.0
2021-12-14 09:30:00,241.92,243.46,240.25,241.22,40360.0,234.5414,236.0344,232.9223,233.8628,40360.0
2021-12-14 09:35:00,241.41,243.62,241.02,243.04,13679.0,234.047,236.1896,233.6689,235.6272,13679.0
2021-12-14 09:40:00,242.73,244.32,242.73,244.32,11245.0,235.3267,236.8682,235.3267,236.8682,11245.0
2021-12-14 09:45:00,244.39,245.3,243.65,245.3,16197.0,236.9361,237.8183,236.2186,237.8183,16197.0
2021-12-14 09:50:00,245.17,245.65,244.71,245.65,10221.0,237.6923,238.1576,237.2463,238.1576,10221.0
2021-12-14 09:55:00,245.6,245.6,244.71,244.71,15316.0,238.1092,238.1092,237.2463,237.2463,15316.0
2021-12-14 10:00:00,244.56,245.13,244.03,244.41,9149.0,237.1009,237.6535,236.5871,236.9555,9149.0
2021-12-14 10:05:00,244.36,244.74,244.05,244.05,8194.0,236.907,237.2754,236.6064,236.6064,8194.0
2021-12-14 10:10:00,243.88,244.76,243.68,244.56,6968.0,236.4416,237.2948,236.2477,237.1009,6968.0
2021-12-14 10:15:00,244.47,244.57,244.19,244.48,5277.0,237.0136,237.1106,236.7422,237.0233,5277.0
2021-12-14 10:20:00,244.47,244.7,244.13,244.2,4640.0,237.0136,237.2366,236.684,236.7519,4640.0
2021-12-14 10:25:00,244.29,244.91,244.09,244.82,9485.0,236.8391,237.4402,236.6452,237.353,9485.0
2021-12-14 10:30:00,244.85,245.05,244.62,244.87,8772.0,237.382,237.5759,237.1591,237.4014,8772.0
2021-12-14 10:35:00,244.86,245.05,244.77,244.91,5523.0,237.3917,237.5759,237.3045,237.4402,5523.0
2021-12-14 10:40:00,244.97,246.0,244.96,245.77,15871.0,237.4984,238.497,237.4887,238.274,15871.0
2021-12-14 10:45:00,245.78,245.83,245.25,245.46,11876.0,238.2837,238.3322,237.7698,237.9734,11876.0
2021-12-14 10:50:00,245.44,245.68,245.31,245.4,8960.0,237.954,238.1867,237.828,237.9153,8960.0
2021-12-14 10:55:00,245.4,245.54,244.84,245.16,9820.0,237.9153,238.051,237.3723,237.6826,9820.0
2021-12-14 11:00:00,245.1,245.71,245.07,245.7,7058.0,237.6244,238.2158,237.5953,238.2061,7058.0
2021-12-14 11:05:00,245.68,245.78,245.46,245.64,8744.0,238.1867,238.2837,237.9734,238.1479,8744.0
2021-12-14 11:10:00,245.63,245.83,245.46,245.6,9976.0,238.1383,238.3322,237.9734,238.1092,9976.0
2021-12-14 11:15:00,245.7,245.8,244.91,245.12,6242.0,238.2061,238.3031,237.4402,237.6438,6242.0
2021-12-14 11:20:00,245.11,245.46,244.9,245.25,9410.0,237.6341,237.9734,237.4305,237.7698,9410.0
2021-12-14 11:25:00,245.23,245.7,245.23,245.6,9664.0,237.7505,238.2061,237.7505,238.1092,9664.0
2021-12-14 11:30:00,245.44,245.46,244.75,244.98,5472.0,237.954,237.9734,237.2851,237.5081,5472.0
2021-12-14 11:35:00,244.95,245.05,244.69,245.05,5825.0,237.479,237.5759,237.2269,237.5759,5825.0
2021-12-14 11:40:00,245.13,245.54,244.97,245.34,8452.0,237.6535,238.051,237.4984,237.8571,8452.0
2021-12-14 11:45:00,245.44,245.52,245.12,245.24,4374.0,237.954,238.0316,237.6438,237.7601,4374.0
2021-12-14 11:50:00,245.13,245.4,244.94,245.2,6037.0,237.6535,237.9153,237.4693,237.7214,6037.0
2021-12-14 11:55:00,245.16,245.16,244.71,244.76,5937.0,237.6826,237.6826,237.2463,237.2948,5937.0
2021-12-14 12:00:00,244.77,244.85,244.53,244.63,5739.0,237.3045,237.382,237.0718,237.1688,5739.0
2021-12-14 12:05:00,244.63,245.09,244.58,244.98,14945.0,237.1688,237.6147,237.1203,237.5081,14945.0
2021-12-14 12:10:00,244.99,245.18,244.99,245.04,4727.0,237.5178,237.702,237.5178,237.5662,4727.0
2021-12-14 12:15:00,245.02,245.36,244.97,245.36,7080.0,237.5469,237.8765,237.4984,237.8765,7080.0
2021-12-14 12:20:00,245.34,245.85,245.18,245.56,23034.0,237.8571,238.3515,237.702,238.0704,23034.0
2021-12-14 12:25:00,245.56,245.69,245.28,245.52,20976.0,238.0704,238.1964,237.7989,238.0316,20976.0
2021-12-14 12:30:00,245.52,245.57,245.2,245.38,6827.0,238.0316,238.0801,237.7214,237.8959,6827.0
2021-12-14 12:35:00,245.43,245.74,245.2,245.71,13840.0,237.9444,238.2449,237.7214,238.2158,13840.0
2021-12-14 12:40:00,245.74,245.74,245.13,245.14,3692.0,238.2449,238.2449,237.6535,237.6632,3692.0
2021-12-14 12:45:00,245.09,245.3,244.94,245.22,7388.0,237.6147,237.8183,237.4693,237.7408,7388.0
2021-12-14 12:50:00,245.26,245.26,244.92,245.08,9414.0,237.7795,237.7795,237.4499,237.605,9414.0
2021-12-14 12:55:00,245.07,245.6,245.06,245.46,5527.0,237.5953,238.1092,237.5856,237.9734,5527.0
2021-12-14 13:00:00,245.28,245.31,245.05,245.14,5502.0,237.7989,237.828,237.5759,237.6632,5502.0
2021-12-14 13:05:00,245.14,245.3,245.05,245.24,4331.0,237.6632,237.8183,237.5759,237.7601,4331.0
2021-12-14 13:10:00,245.29,245.29,244.89,245.04,32976.0,237.8086,237.8086,237.4208,237.5662,32976.0
2021-12-14 13:15:00,245.09,245.23,245.09,245.15,9252.0,237.6147,237.7505,237.6147,237.6729,9252.0
2021-12-14 13:20:00,245.14,245.42,245.06,245.32,7606.0,237.6632,237.9347,237.5856,237.8377,7606.0
2021-12-14 13:25:00,245.29,245.59,245.25,245.44,5171.0,237.8086,238.0995,237.7698,237.954,5171.0
2021-12-14 13:30:00,245.35,245.35,245.05,245.06,4734.0,237.8668,237.8668,237.5759,237.5856,4734.0
2021-12-14 13:35:00,245.08,245.13,244.84,244.94,5405.0,237.605,237.6535,237.3723,237.4693,5405.0
2021-12-14 13:40:00,244.96,245.16,244.92,245.05,5547.0,237.4887,237.6826,237.4499,237.5759,5547.0
2021-12-14 13:45:00,245.05,245.1,244.97,245.01,4933.0,237.5759,237.6244,237.4984,237.5372,4933.0
2021-12-14 13:50:00,245.04,245.06,244.77,244.96,5130.0,237.5662,237.5856,237.3045,237.4887,5130.0
2021-12-14 13:55:00,244.98,245.02,244.55,244.76,7236.0,237.5081,237.5469,237.0912,237.2948,7236.0
2021-12-14 14:00:00,244.79,245.19,244.58,245.12,12419.0,237.3239,237.7117,237.1203,237.6438,12419.0
2021-12-14 14:05:00,245.17,245.2,244.87,245.09,5621.0,237.6923,237.7214,237.4014,237.6147,5621.0
2021-12-14 14:10:00,245.04,245.3,244.98,245.23,5109.0,237.5662,237.8183,237.5081,237.7505,5109.0
2021-12-14 14:15:00,245.15,245.45,245.12,245.44,7038.0,237.6729,237.9637,237.6438,237.954,7038.0
2021-12-14 14:20:00,245.48,245.69,245.41,245.69,5306.0,237.9928,238.1964,237.925,238.1964,5306.0
2021-12-14 14:25:00,245.63,245.63,245.37,245.37,8390.0,238.1383,238.1383,237.8862,237.8862,8390.0
2021-12-14 14:30:00,245.38,245.49,245.3,245.43,7890.0,237.8959,238.0025,237.8183,237.9444,7890.0
2021-12-14 14:35:00,245.41,245.53,245.37,245.53,6074.0,237.925,238.0413,237.8862,238.0413,6074.0
2021-12-14 14:40:00,245.53,245.6,245.17,245.3,6041.0,238.0413,238.1092,237.6923,237.8183,6041.0
2021-12-14 14:45:00,245.3,245.65,245.26,245.59,7737.0,237.8183,238.1576,237.7795,238.0995,7737.0
2021-12-14 14:50:00,245.59,245.63,245.23,245.3,5209.0,238.0995,238.1383,237.7505,237.8183,5209.0
2021-12-14 14:55:00,245.37,245.75,245.36,245.71,5802.0,237.8862,238.2546,237.8765,238.2158,5802.0
2021-12-14 15:00:00,245.75,246.06,245.69,246.05,11084.0,238.2546,238.5551,238.1964,238.5454,11084.0
2021-12-14 15:05:00,246.0,246.14,245.73,246.12,6691.0,238.497,238.6327,238.2352,238.6133,6691.0
2021-12-14 15:10:00,246.21,246.22,245.84,245.94,6790.0,238.7006,238.7103,238.3418,238.4388,6790.0
2021-12-14 15:15:00,245.98,246.08,245.72,245.96,33778.0,238.4776,238.5745,238.2255,238.4582,33778.0
2021-12-14 15:20:00,245.96,245.96,245.72,245.89,15305.0,238.4582,238.4582,238.2255,238.3903,15305.0
2021-12-14 15:25:00,245.85,246.12,245.79,246.12,11742.0,238.3515,238.6133,238.2934,238.6133,11742.0
2021-12-14 15:30:00,246.06,246.15,245.88,246.15,23181.0,238.5551,238.6424,238.3806,238.6424,23181.0
2021-12-14 15:35:00,246.17,246.35,246.0,246.04,26564.0,238.6618,238.8363,238.497,238.5357,26564.0
2021-12-14 15:40:00,246.0,246.03,245.24,245.24,14490.0,238.497,238.5261,237.7601,237.7601,14490.0
2021-12-14 15:45:00,245.21,245.37,244.96,245.29,32836.0,237.7311,237.8862,237.4887,237.8086,32836.0
2021-12-14 15:50:00,245.37,245.45,244.7,244.93,45197.0,237.8862,237.9637,237.2366,237.4596,45197.0
2021-12-14 15:55:00,244.96,245.36,244.8,245.0,105189.0,237.4887,237.8765,237.3336,237.5275,105189.0
2021-12-15 09:30:00,245.39,247.72,245.39,247.45,15482.0,237.9056,240.1645,237.9056,239.9027,15482.0
2021-12-15 09:35:00,247.25,247.66,246.76,246.8,6992.0,239.7088,240.1063,239.2338,239.2726,6992.0
2021-12-15 09:40:00,246.84,247.26,245.78,247.24,9922.0,239.3113,239.7185,238.2837,239.6991,9922.0
2021-12-15 09:45:00,247.0,248.23,246.98,247.72,6806.0,239.4665,240.659,239.4471,240.1645,6806.0
2021-12-15 09:50:00,247.66,248.79,247.66,248.73,19382.0,240.1063,241.2019,240.1063,241.1437,19382.0
2021-12-15 09:55:00,248.36,248.62,246.86,247.2,9685.0,240.785,241.0371,239.3307,239.6604,9685.0
2021-12-15 10:00:00,247.22,247.64,246.35,246.95,7742.0,239.6798,240.0869,238.8363,239.418,7742.0
2021-12-15 10:05:00,247.03,247.13,246.57,246.62,6434.0,239.4956,239.5925,239.0496,239.0981,6434.0
2021-12-15 10:10:00,246.39,246.69,246.06,246.38,12958.0,238.8751,239.1659,238.5551,238.8654,12958.0
2021-12-15 10:15:00,246.28,246.67,246.24,246.24,3769.0,238.7684,239.1465,238.7296,238.7296,3769.0
2021-12-15 10:20:00,246.31,246.31,245.42,245.42,5738.0,238.7975,238.7975,237.9347,237.9347,5738.0
2021-12-15 10:25:00,245.67,246.2,245.56,246.12,4589.0,238.177,238.6909,238.0704,238.6133,4589.0
2021-12-15 10:30:00,246.04,246.25,245.67,245.91,7965.0,238.5357,238.7393,238.177,238.4097,7965.0
2021-12-15 10:35:00,245.84,246.42,245.56,246.4,6880.0,238.3418,238.9042,238.0704,238.8848,6880.0
2021-12-15 10:40:00,246.44,246.71,246.14,246.61,6566.0,238.9235,239.1853,238.6327,239.0884,6566.0
2021-12-15 10:45:00,246.66,246.86,246.46,246.85,4261.0,239.1368,239.3307,238.9429,239.321,4261.0
2021-12-15 10:50:00,246.95,247.01,246.47,246.77,12807.0,239.418,239.4762,238.9526,239.2435,12807.0
2021-12-15 10:55:00,246.48,246.77,246.24,246.77,7461.0,238.9623,239.2435,238.7296,239.2435,7461.0
2021-12-15 11:00:00,246.77,247.01,246.73,246.77,5600.0,239.2435,239.4762,239.2047,239.2435,5600.0
2021-12-15 11:05:00,246.76,247.07,246.64,246.78,13461.0,239.2338,239.5343,239.1174,239.2532,13461.0
2021-12-15 11:10:00,246.91,247.3,246.87,247.18,9995.0,239.3792,239.7573,239.3404,239.641,9995.0
2021-12-15 11:15:00,247.09,247.24,246.99,247.2,7389.0,239.5537,239.6991,239.4568,239.6604,7389.0
2021-12-15 11:20:00,247.18,247.36,246.83,247.25,7115.0,239.641,239.8155,239.3017,239.7088,7115.0
2021-12-15 11:25:00,247.2,247.25,246.84,246.96,10071.0,239.6604,239.7088,239.3113,239.4277,10071.0
2021-12-15 11:30:00,247.0,247.21,246.89,247.16,8282.0,239.4665,239.6701,239.3598,239.6216,8282.0
2021-12-15 11:35:00,247.16,247.99,247.13,247.92,7000.0,239.6216,240.4263,239.5925,240.3584,7000.0
2021-12-15 11:40:00,247.96,247.99,247.37,247.73,10864.0,240.3972,240.4263,239.8252,240.1742,10864.0
2021-12-15 11:45:00,247.71,247.86,247.51,247.86,8369.0,240.1548,240.3002,239.9609,240.3002,8369.0
2021-12-15 11:50:00,247.8,248.75,247.78,248.58,11460.0,240.2421,241.1631,240.2227,240.9983,11460.0
2021-12-15 11:55:00,248.64,249.18,248.64,249.13,6492.0,241.0564,241.58,241.0564,241.5315,6492.0
2021-12-15 12:00:00,249.17,249.59,249.13,249.55,4500.0,241.5703,241.9775,241.5315,241.9387,4500.0
2021-12-15 12:05:00,249.67,249.98,249.51,249.98,9339.0,242.055,242.3556,241.8999,242.3556,9339.0
2021-12-15 12:10:00,249.99,250.07,249.73,250.04,8788.0,242.3653,242.4428,242.1132,242.4137,8788.0
2021-12-15 12:15:00,250.06,250.23,249.82,249.93,12928.0,242.4331,242.598,242.2005,242.3071,12928.0
2021-12-15 12:20:00,249.92,250.14,249.71,250.0,11096.0,242.2974,242.5107,242.0938,242.375,11096.0
2021-12-15 12:25:00,250.0,250.55,249.86,250.5,6946.0,242.375,242.9082,242.2392,242.8597,6946.0
2021-12-15 12:30:00,250.44,250.49,250.12,250.27,6156.0,242.8015,242.85,242.4913,242.6367,6156.0
2021-12-15 12:35:00,250.3,250.52,250.23,250.43,4535.0,242.6658,242.8791,242.598,242.7919,4535.0
2021-12-15 12:40:00,250.36,250.76,250.36,250.57,5624.0,242.724,243.1118,242.724,242.9276,5624.0
2021-12-15 12:45:00,250.61,250.84,250.61,250.84,9158.0,242.9664,243.1893,242.9664,243.1893,9158.0
2021-12-15 12:50:00,250.88,251.18,250.85,251.18,7649.0,243.2281,243.519,243.199,243.519,7649.0
2021-12-15 12:55:00,251.19,252.0,251.19,251.86,15178.0,243.5287,244.314,243.5287,244.1782,15178.0
2021-12-15 13:00:00,251.88,251.94,251.32,251.34,11600.0,244.1976,244.2558,243.6547,243.6741,11600.0
2021-12-15 13:05:00,251.34,251.44,251.15,251.42,9579.0,243.6741,243.771,243.4899,243.7517,9579.0
2021-12-15 13:10:00,251.32,251.55,251.14,251.36,9883.0,243.6547,243.8777,243.4802,243.6935,9883.0
2021-12-15 13:15:00,251.3,251.65,251.27,251.45,13269.0,243.6353,243.9746,243.6062,243.7807,13269.0
2021-12-15 13:20:00,251.38,251.61,251.27,251.31,7879.0,243.7129,243.9359,243.6062,243.645,7879.0
2021-12-15 13:25:00,251.3,251.3,250.96,251.18,6365.0,243.6353,243.6353,243.3057,243.519,6365.0
2021-12-15 13:30:00,251.11,251.36,251.11,251.19,6612.0,243.4511,243.6935,243.4511,243.5287,6612.0
2021-12-15 13:35:00,251.21,251.31,251.07,251.13,4662.0,243.5481,243.645,243.4123,243.4705,4662.0
2021-12-15 13:40:00,251.12,251.41,251.08,251.25,6551.0,243.4608,243.742,243.422,243.5868,6551.0
2021-12-15 13:45:00,251.28,251.44,251.07,251.07,6471.0,243.6159,243.771,243.4123,243.4123,6471.0
2021-12-15 13:50:00,251.15,251.15,250.6,250.61,5551.0,243.4899,243.4899,242.9567,242.9664,5551.0
2021-12-15 13:55:00,250.66,250.66,250.2,250.65,5171.0,243.0148,243.0148,242.5689,243.0051,5171.0
2021-12-15 14:00:00,250.55,251.41,249.98,251.04,11636.0,242.9082,243.742,242.3556,243.3832,11636.0
2021-12-15 14:05:00,251.26,251.89,251.0,251.51,9281.0,243.5965,244.2073,243.3445,243.8389,9281.0
2021-12-15 14:10:00,251.42,252.03,251.42,251.91,10546.0,243.7517,244.3431,243.7517,244.2267,10546.0
2021-12-15 14:15:00,251.86,252.11,251.69,251.69,7950.0,244.1782,244.4206,244.0134,244.0134,7950.0
2021-12-15 14:20:00,251.59,251.59,250.51,250.52,13604.0,243.9165,243.9165,242.8694,242.8791,13604.0
2021-12-15 14:25:00,250.43,250.66,250.06,250.66,6940.0,242.7919,243.0148,242.4331,243.0148,6940.0
2021-12-15 14:30:00,250.68,251.14,250.67,250.95,9515.0,243.0342,243.4802,243.0245,243.296,9515.0
2021-12-15 14:35:00,251.08,251.77,251.04,251.64,12163.0,243.422,244.091,243.3832,243.9649,12163.0
2021-12-15 14:40:00,251.58,251.99,251.44,251.87,22426.0,243.9068,244.3043,243.771,244.1879,22426.0
2021-12-15 14:45:00,251.76,252.01,251.57,251.65,11765.0,244.0813,244.3237,243.8971,243.9746,11765.0
2021-12-15 14:50:00,251.64,252.16,251.36,251.99,13780.0,243.9649,244.4691,243.6935,244.3043,13780.0
2021-12-15 14:55:00,251.94,252.13,251.13,251.2,14769.0,244.2558,244.44,243.4705,243.5384,14769.0
2021-12-15 15:00:00,251.36,251.42,250.86,251.24,9210.0,243.6935,243.7517,243.2087,243.5771,9210.0
2021-12-15 15:05:00,251.28,251.89,251.28,251.65,14678.0,243.6159,244.2073,243.6159,243.9746,14678.0
2021-12-15 15:10:00,251.7,252.03,251.64,252.03,10106.0,244.0231,244.3431,243.9649,244.3431,10106.0
2021-12-15 15:15:00,252.05,252.53,252.05,252.38,14721.0,244.3624,244.8278,244.3624,244.6824,14721.0
2021-12-15 15:20:00,252.4,252.9,252.3,252.5,15408.0,244.7018,245.1865,244.6048,244.7987,15408.0
2021-12-15 15:25:00,252.58,253.07,252.56,253.06,13272.0,244.8763,245.3513,244.8569,245.3416,13272.0
2021-12-15 15:30:00,253.14,253.24,252.61,252.64,12201.0,245.4192,245.5161,244.9054,244.9344,12201.0
2021-12-15 15:35:00,252.65,253.36,252.64,253.35,21755.0,244.9441,245.6325,244.9344,245.6228,21755.0
2021-12-15 15:40:00,253.41,253.54,252.76,252.86,21406.0,245.681,245.807,245.0508,245.1477,21406.0
2021-12-15 15:45:00,252.96,253.0,252.11,252.41,32502.0,245.2447,245.2835,244.4206,244.7115,32502.0
2021-12-15 15:50:00,252.45,253.73,252.45,253.46,53438.0,244.7502,245.9912,244.7502,245.7294,53438.0
2021-12-15 15:55:00,253.46,253.85,253.4,253.69,80834.0,245.7294,246.1075,245.6713,245.9524,80834.0
2021-12-16 09:30:00,255.0,255.99,253.68,254.99,29519.0,247.2225,248.1823,245.9427,247.2128,29519.0
2021-12-16 09:35:00,255.28,255.76,254.53,254.53,10672.0,247.4939,247.9593,246.7668,246.7668,10672.0
2021-12-16 09:40:00,254.55,255.01,254.2,254.52,10907.0,246.7862,247.2322,246.4469,246.7571,10907.0
2021-12-16 09:45:00,254.5,255.27,254.21,255.27,7383.0,246.7377,247.4842,246.4566,247.4842,7383.0
2021-12-16 09:50:00,255.17,255.4,254.77,255.22,5698.0,247.3873,247.6103,246.9995,247.4358,5698.0
2021-12-16 09:55:00,255.26,255.26,253.19,253.19,23463.0,247.4745,247.4745,245.4677,245.4677,23463.0
2021-12-16 10:00:00,253.26,254.17,253.0,254.17,18983.0,245.5355,246.4178,245.2835,246.4178,18983.0
2021-12-16 10:05:00,254.2,254.2,253.26,253.94,8858.0,246.4469,246.4469,245.5355,246.1948,8858.0
2021-12-16 10:10:00,253.95,254.8,253.95,254.45,9512.0,246.2045,247.0286,246.2045,246.6892,9512.0
2021-12-16 10:15:00,254.46,255.13,253.76,255.13,16945.0,246.6989,247.3485,246.0203,247.3485,16945.0
2021-12-16 10:20:00,255.25,255.68,254.76,255.68,6320.0,247.4648,247.8817,246.9898,247.8817,6320.0
2021-12-16 10:25:00,255.85,255.99,255.38,255.66,18095.0,248.0465,248.1823,247.5909,247.8623,18095.0
2021-12-16 10:30:00,255.71,255.99,255.7,255.93,7908.0,247.9108,248.1823,247.9011,248.1241,7908.0
2021-12-16 10:35:00,255.87,256.21,255.68,255.77,9865.0,248.0659,248.3956,247.8817,247.969,9865.0
2021-12-16 10:40:00,255.55,256.09,255.36,255.95,9236.0,247.7557,248.2792,247.5715,248.1435,9236.0
2021-12-16 10:45:00,256.08,256.21,255.86,255.89,9141.0,248.2695,248.3956,248.0562,248.0853,9141.0
2021-12-16 10:50:00,255.91,256.15,255.72,256.05,6688.0,248.1047,248.3374,247.9205,248.2404,6688.0
2021-12-16 10:55:00,256.1,256.41,255.56,255.75,10544.0,248.2889,248.5895,247.7654,247.9496,10544.0
2021-12-16 11:00:00,255.76,255.9,255.05,255.14,9961.0,247.9593,248.095,247.2709,247.3582,9961.0
2021-12-16 11:05:00,255.21,255.64,254.92,255.64,15389.0,247.4261,247.8429,247.1449,247.8429,15389.0
2021-12-16 11:10:00,255.58,256.08,255.48,255.48,6902.0,247.7848,248.2695,247.6878,247.6878,6902.0
2021-12-16 11:15:00,255.43,256.08,255.42,255.93,7850.0,247.6393,248.2695,247.6297,248.1241,7850.0
2021-12-16 11:20:00,255.97,256.3,255.96,256.24,6180.0,248.1629,248.4828,248.1532,248.4246,6180.0
2021-12-16 11:25:00,256.23,256.41,255.88,256.09,6900.0,248.4149,248.5895,248.0756,248.2792,6900.0
2021-12-16 11:30:00,255.99,256.17,255.63,256.07,9330.0,248.1823,248.3568,247.8332,248.2598,9330.0
2021-12-16 11:35:00,255.93,256.24,255.91,256.0,5640.0,248.1241,248.4246,248.1047,248.192,5640.0
2021-12-16 11:40:00,255.98,256.35,255.96,256.22,5834.0,248.1726,248.5313,248.1532,248.4053,5834.0
2021-12-16 11:45:00,256.22,256.25,255.87,256.13,6500.0,248.4053,248.4343,248.0659,248.318,6500.0
2021-12-16 11:50:00,256.07,256.31,255.96,256.18,5444.0,248.2598,248.4925,248.1532,248.3665,5444.0
2021-12-16 11:55:00,256.19,256.39,255.98,256.0,5009.0,248.3762,248.5701,248.1726,248.192,5009.0
2021-12-16 12:00:00,256.06,256.27,255.14,255.46,13600.0,248.2501,248.4537,247.3582,247.6684,13600.0
2021-12-16 12:05:00,255.35,255.5,255.02,255.29,6832.0,247.5618,247.7072,247.2419,247.5036,6832.0
2021-12-16 12:10:00,255.4,255.66,255.27,255.66,3664.0,247.6103,247.8623,247.4842,247.8623,3664.0
2021-12-16 12:15:00,255.68,255.78,255.46,255.77,6070.0,247.8817,247.9787,247.6684,247.969,6070.0
2021-12-16 12:20:00,255.86,256.05,255.63,255.63,5280.0,248.0562,248.2404,247.8332,247.8332,5280.0
2021-12-16 12:25:00,255.36,255.37,255.18,255.2,6702.0,247.5715,247.5812,247.397,247.4164,6702.0
2021-12-16 12:30:00,255.15,255.17,254.69,254.92,4717.0,247.3679,247.3873,246.9219,247.1449,4717.0
2021-12-16 12:35:00,254.95,255.06,254.39,254.39,8233.0,247.174,247.2806,246.6311,246.6311,8233.0
2021-12-16 12:40:00,254.38,254.57,254.07,254.24,8040.0,246.6214,246.8056,246.3208,246.4856,8040.0
2021-12-16 12:45:00,254.26,254.35,253.5,253.99,28435.0,246.505,246.5923,245.7682,246.2433,28435.0
2021-12-16 12:50:00,253.87,254.07,253.77,253.96,4800.0,246.1269,246.3208,246.03,246.2142,4800.0
2021-12-16 12:55:00,253.92,254.21,253.71,254.21,7407.0,246.1754,246.4566,245.9718,246.4566,7407.0
2021-12-16 13:00:00,254.1,254.27,253.71,253.71,7811.0,246.3499,246.5147,245.9718,245.9718,7811.0
2021-12-16 13:05:00,253.72,253.96,253.58,253.86,8632.0,245.9815,246.2142,245.8458,246.1172,8632.0
2021-12-16 13:10:00,253.92,254.71,253.89,254.61,6804.0,246.1754,246.9413,246.1463,246.8444,6804.0
2021-12-16 13:15:00,254.58,255.07,254.49,255.07,7512.0,246.8153,247.2903,246.728,247.2903,7512.0
2021-12-16 13:20:00,255.09,255.51,255.09,255.5,10633.0,247.3097,247.7169,247.3097,247.7072,10633.0
2021-12-16 13:25:00,255.51,255.9,255.42,255.8,14145.0,247.7169,248.095,247.6297,247.9981,14145.0
2021-12-16 13:30:00,255.78,256.11,255.59,255.66,15993.0,247.9787,248.2986,247.7945,247.8623,15993.0
2021-12-16 13:35:00,255.55,256.04,255.53,255.9,11303.0,247.7557,248.2307,247.7363,248.095,11303.0
2021-12-16 13:40:00,255.96,256.5,255.86,256.4,12657.0,248.1532,248.6767,248.0562,248.5798,12657.0
2021-12-16 13:45:00,256.33,256.56,256.19,256.51,10359.0,248.5119,248.7349,248.3762,248.6864,10359.0
2021-12-16 13:50:00,256.53,256.59,256.02,256.17,5953.0,248.7058,248.764,248.2114,248.3568,5953.0
2021-12-16 13:55:00,256.21,256.37,256.11,256.34,8069.0,248.3956,248.5507,248.2986,248.5216,8069.0
2021-12-16 14:00:00,256.33,256.47,256.03,256.4,8018.0,248.5119,248.6476,248.221,248.5798,8018.0
2021-12-16 14:05:00,256.47,256.63,256.23,256.5,6119.0,248.6476,248.8027,248.4149,248.6767,6119.0
2021-12-16 14:10:00,256.5,256.75,256.32,256.73,6892.0,248.6767,248.9191,248.5022,248.8997,6892.0
2021-12-16 14:15:00,256.72,256.78,256.4,256.58,11059.0,248.89,248.9482,248.5798,248.7543,11059.0
2021-12-16 14:20:00,256.62,256.62,256.19,256.2,6366.0,248.7931,248.7931,248.3762,248.3859,6366.0
2021-12-16 14:25:00,256.12,256.44,255.79,256.29,10400.0,248.3083,248.6185,247.9884,248.4731,10400.0
2021-12-16 14:30:00,256.26,256.27,255.9,255.9,3896.0,248.444,248.4537,248.095,248.095,3896.0
2021-12-16 14:35:00,255.94,256.15,255.82,256.06,10395.0,248.1338,248.3374,248.0175,248.2501,10395.0
2021-12-16 14:40:00,256.02,256.02,255.14,255.29,5458.0,248.2114,248.2114,247.3582,247.5036,5458.0
2021-12-16 14:45:00,255.31,255.31,254.39,254.4,6321.0,247.523,247.523,246.6311,246.6408,6321.0
2021-12-16 14:50:00,254.5,254.71,254.15,254.25,13701.0,246.7377,246.9413,246.3984,246.4953,13701.0
2021-12-16 14:55:00,254.23,254.67,254.14,254.58,8857.0,246.4759,246.9025,246.3887,246.8153,8857.0
2021-12-16 15:00:00,254.56,254.56,254.07,254.31,8326.0,246.7959,246.7959,246.3208,246.5535,8326.0
2021-12-16 15:05:00,254.33,254.5,254.0,254.2,9379.0,246.5729,246.7377,246.253,246.4469,9379.0
2021-12-16 15:10:00,254.19,254.27,253.85,254.2,11231.0,246.4372,246.5147,246.1075,246.4469,11231.0
2021-12-16 15:15:00,254.12,254.67,254.06,254.32,8277.0,246.3693,246.9025,246.3111,246.5632,8277.0
2021-12-16 15:20:00,254.29,254.59,253.92,254.03,12597.0,246.5341,246.825,246.1754,246.282,12597.0
2021-12-16 15:25:00,254.1,254.76,254.01,254.65,8543.0,246.3499,246.9898,246.2627,246.8831,8543.0
2021-12-16 15:30:00,254.69,255.2,254.58,255.12,13441.0,246.9219,247.4164,246.8153,247.3388,13441.0
2021-12-16 15:35:00,255.06,255.06,254.55,254.99,12620.0,247.2806,247.2806,246.7862,247.2128,12620.0
2021-12-16 15:40:00,254.99,255.22,254.38,254.44,14250.0,247.2128,247.4358,246.6214,246.6795,14250.0
2021-12-16 15:45:00,254.51,254.54,253.86,253.96,14419.0,246.7474,246.7765,246.1172,246.2142,14419.0
2021-12-16 15:50:00,253.94,254.73,253.79,254.27,24376.0,246.1948,246.9607,246.0494,246.5147,24376.0
2021-12-16 15:55:00,254.32,254.43,253.9,253.92,48666.0,246.5632,246.6698,246.156,246.1754,48666.0
2021-12-17 09:30:00,253.55,254.15,252.04,252.7,166888.0,245.8167,246.3984,244.3527,244.9926,166888.0
2021-12-17 09:35:00,252.71,253.24,251.96,252.45,12301.0,245.0023,245.5161,244.2752,244.7502,12301.0
2021-12-17 09:40:00,252.04,253.4,251.78,253.4,15567.0,244.3527,245.6713,244.1007,245.6713,15567.0
2021-12-17 09:45:00,253.41,254.31,252.64,254.01,14816.0,245.681,246.5535,244.9344,246.2627,14816.0
2021-12-17 09:50:00,254.16,254.55,253.13,253.24,9529.0,246.4081,246.7862,245.4095,245.5161,9529.0
2021-12-17 09:55:00,253.12,254.02,252.07,253.56,10798.0,245.3998,246.2724,244.3818,245.8264,10798.0
2021-12-17 10:00:00,253.48,253.54,252.13,252.19,7778.0,245.7488,245.807,244.44,244.4982,7778.0
2021-12-17 10:05:00,252.44,252.57,251.44,251.5,7275.0,244.7405,244.8666,243.771,243.8292,7275.0
2021-12-17 10:10:00,251.46,251.8,251.05,251.42,10353.0,243.7904,244.1201,243.3929,243.7517,10353.0
2021-12-17 10:15:00,251.29,252.09,250.98,252.04,9747.0,243.6256,244.4012,243.3251,244.3527,9747.0
2021-12-17 10:20:00,251.96,252.2,251.63,251.84,11671.0,244.2752,244.5079,243.9553,244.1588,11671.0
2021-12-17 10:25:00,251.91,252.34,251.56,251.76,8038.0,244.2267,244.6436,243.8874,244.0813,8038.0
2021-12-17 10:30:00,251.78,252.93,251.7,252.93,14727.0,244.1007,245.2156,244.0231,245.2156,14727.0
2021-12-17 10:35:00,253.22,253.74,253.09,253.47,14218.0,245.4968,246.0009,245.3707,245.7391,14218.0
2021-12-17 10:40:00,253.47,253.78,253.2,253.78,13175.0,245.7391,246.0397,245.4774,246.0397,13175.0
2021-12-17 10:45:00,253.74,255.05,253.71,254.96,7667.0,246.0009,247.2709,245.9718,247.1837,7667.0
2021-12-17 10:50:00,254.9,256.19,254.89,255.71,8665.0,247.1255,248.3762,247.1158,247.9108,8665.0
2021-12-17 10:55:00,255.87,255.96,255.1,255.41,8703.0,248.0659,248.1532,247.3194,247.62,8703.0
2021-12-17 11:00:00,255.48,255.66,255.13,255.48,4655.0,247.6878,247.8623,247.3485,247.6878,4655.0
2021-12-17 11:05:00,255.44,255.83,255.44,255.5,6550.0,247.649,248.0271,247.649,247.7072,6550.0
2021-12-17 11:10:00,255.44,256.08,255.44,255.83,8202.0,247.649,248.2695,247.649,248.0271,8202.0
2021-12-17 11:15:00,255.87,256.22,255.67,256.22,6053.0,248.0659,248.4053,247.872,248.4053,6053.0
2021-12-17 11:20:00,256.15,256.15,255.7,255.79,15729.0,248.3374,248.3374,247.9011,247.9884,15729.0
2021-12-17 11:25:00,255.88,255.88,255.34,255.55,9663.0,248.0756,248.0756,247.5521,247.7557,9663.0
2021-12-17 11:30:00,255.42,255.5,255.03,255.04,16018.0,247.6297,247.7072,247.2515,247.2612,16018.0
2021-12-17 11:35:00,255.14,255.27,254.59,255.2,6944.0,247.3582,247.4842,246.825,247.4164,6944.0
2021-12-17 11:40:00,255.21,255.29,254.84,254.92,4114.0,247.4261,247.5036,247.0673,247.1449,4114.0
2021-12-17 11:45:00,254.95,254.95,254.23,254.32,2604.0,247.174,247.174,246.4759,246.5632,2604.0
2021-12-17 11:50:00,254.32,254.63,253.93,254.16,6106.0,246.5632,246.8637,246.1851,246.4081,6106.0
2021-12-17 11:55:00,254.17,254.19,253.88,254.02,3880.0,246.4178,246.4372,246.1366,246.2724,3880.0
2021-12-17 12:00:00,253.95,253.95,253.21,253.39,6651.0,246.2045,246.2045,245.4871,245.6616,6651.0
2021-12-17 12:05:00,253.32,253.37,252.88,252.97,6084.0,245.5937,245.6422,245.1671,245.2544,6084.0
2021-12-17 12:10:00,252.97,253.71,252.89,253.71,10817.0,245.2544,245.9718,245.1768,245.9718,10817.0
2021-12-17 12:15:00,253.63,254.09,253.63,253.96,5741.0,245.8942,246.3402,245.8942,246.2142,5741.0
2021-12-17 12:20:00,254.05,254.05,253.82,253.99,3027.0,246.3014,246.3014,246.0785,246.2433,3027.0
2021-12-17 12:25:00,253.95,254.04,253.81,254.01,5705.0,246.2045,246.2917,246.0688,246.2627,5705.0
2021-12-17 12:30:00,254.06,254.77,253.93,254.61,6378.0,246.3111,246.9995,246.1851,246.8444,6378.0
2021-12-17 12:35:00,254.63,254.77,254.51,254.72,6328.0,246.8637,246.9995,246.7474,246.951,6328.0
2021-12-17 12:40:00,254.69,254.75,254.31,254.52,4752.0,246.9219,246.9801,246.5535,246.7571,4752.0
2021-12-17 12:45:00,254.52,254.62,254.4,254.62,4282.0,246.7571,246.8541,246.6408,246.8541,4282.0
2021-12-17 12:50:00,254.65,254.8,253.96,254.06,4604.0,246.8831,247.0286,246.2142,246.3111,4604.0
2021-12-17 12:55:00,254.04,254.21,253.81,254.0,8052.0,246.2917,246.4566,246.0688,246.253,8052.0
2021-12-17 13:00:00,253.98,254.85,253.94,254.73,9036.0,246.2336,247.077,246.1948,246.9607,9036.0
2021-12-17 13:05:00,254.59,254.59,254.08,254.29,11470.0,246.825,246.825,246.3305,246.5341,11470.0
2021-12-17 13:10:00,254.29,254.71,253.92,254.71,23159.0,246.5341,246.9413,246.1754,246.9413,23159.0
2021-12-17 13:15:00,254.72,255.11,254.68,255.06,8945.0,246.951,247.3291,246.9122,247.2806,8945.0
2021-12-17 13:20:00,255.04,255.17,254.95,255.03,4416.0,247.2612,247.3873,247.174,247.2515,4416.0
2021-12-17 13:25:00,255.07,255.5,255.05,255.5,3544.0,247.2903,247.7072,247.2709,247.7072,3544.0
2021-12-17 13:30:00,255.43,256.0,255.42,255.8,8476.0,247.6393,248.192,247.6297,247.9981,8476.0
2021-12-17 13:35:00,255.83,256.0,255.77,255.77,5435.0,248.0271,248.192,247.969,247.969,5435.0
2021-12-17 13:40:00,255.79,255.79,255.47,255.6,12104.0,247.9884,247.9884,247.6781,247.8042,12104.0
2021-12-17 13:45:00,255.66,256.01,255.64,255.9,6989.0,247.8623,248.2017,247.8429,248.095,6989.0
2021-12-17 13:50:00,255.83,255.88,255.46,255.49,4621.0,248.0271,248.0756,247.6684,247.6975,4621.0
2021-12-17 13:55:00,255.54,255.88,255.48,255.77,8215.0,247.746,248.0756,247.6878,247.969,8215.0
2021-12-17 14:00:00,255.68,255.84,255.3,255.37,12929.0,247.8817,248.0368,247.5133,247.5812,12929.0
2021-12-17 14:05:00,255.42,255.43,255.19,255.27,8161.0,247.6297,247.6393,247.4067,247.4842,8161.0
2021-12-17 14:10:00,255.23,255.25,254.9,254.9,10328.0,247.4454,247.4648,247.1255,247.1255,10328.0
2021-12-17 14:15:00,254.88,255.2,254.73,254.8,12328.0,247.1061,247.4164,246.9607,247.0286,12328.0
2021-12-17 14:20:00,254.7,254.78,254.33,254.45,10522.0,246.9316,247.0092,246.5729,246.6892,10522.0
2021-12-17 14:25:00,254.46,254.48,253.96,253.96,9787.0,246.6989,246.7183,246.2142,246.2142,9787.0
2021-12-17 14:30:00,253.97,254.13,253.75,253.75,9545.0,246.2239,246.379,246.0106,246.0106,9545.0
2021-12-17 14:35:00,253.83,253.83,253.33,253.64,6283.0,246.0881,246.0881,245.6034,245.9039,6283.0
2021-12-17 14:40:00,253.7,253.9,253.66,253.9,13231.0,245.9621,246.156,245.9233,246.156,13231.0
2021-12-17 14:45:00,253.94,254.19,253.91,254.06,5327.0,246.1948,246.4372,246.1657,246.3111,5327.0
2021-12-17 14:50:00,253.96,254.0,253.65,253.66,8478.0,246.2142,246.253,245.9136,245.9233,8478.0
2021-12-17 14:55:00,253.61,254.23,253.58,254.1,17674.0,245.8749,246.4759,245.8458,246.3499,17674.0
2021-12-17 15:00:00,254.14,254.52,254.01,254.02,7954.0,246.3887,246.7571,246.2627,246.2724,7954.0
2021-12-17 15:05:00,254.06,254.43,254.06,254.41,9313.0,246.3111,246.6698,246.3111,246.6505,9313.0
2021-12-17 15:10:00,254.33,254.33,254.02,254.05,6572.0,246.5729,246.5729,246.2724,246.3014,6572.0
2021-12-17 15:15:00,254.09,254.2,253.84,254.15,11730.0,246.3402,246.4469,246.0978,246.3984,11730.0
2021-12-17 15:20:00,254.14,254.49,253.99,254.42,5966.0,246.3887,246.728,246.2433,246.6602,5966.0
2021-12-17 15:25:00,254.45,254.45,253.96,254.09,8948.0,246.6892,246.6892,246.2142,246.3402,8948.0
2021-12-17 15:30:00,254.16,254.29,253.87,254.03,22773.0,246.4081,246.5341,246.1269,246.282,22773.0
2021-12-17 15:35:00,254.0,254.53,253.88,254.46,19861.0,246.253,246.7668,246.1366,246.6989,19861.0
2021-12-17 15:40:00,254.47,255.16,254.29,254.86,26576.0,246.7086,247.3776,246.5341,247.0867,26576.0
2021-12-17 15:45:00,254.84,254.93,254.07,254.08,14680.0,247.0673,247.1546,246.3208,246.3305,14680.0
2021-12-17 15:50:00,254.18,254.42,253.51,254.42,28456.0,246.4275,246.6602,245.7779,246.6602,28456.0
2021-12-17 15:55:00,254.35,254.79,253.49,253.87,97056.0,246.5923,247.0189,245.7585,246.1269,97056.0
2021-12-20 09:30:00,250.92,251.53,249.48,250.93,21218.0,243.2669,243.8583,241.8708,243.2766,21218.0
2021-12-20 09:35:00,250.87,251.87,250.55,250.55,6189.0,243.2184,244.1879,242.9082,242.9082,6189.0
2021-12-20 09:40:00,250.3,250.3,248.54,249.31,5056.0,242.6658,242.6658,240.9595,241.706,5056.0
2021-12-20 09:45:00,249.42,249.45,246.14,246.67,25936.0,241.8127,241.8417,238.6327,239.1465,25936.0
2021-12-20 09:50:00,246.71,246.94,245.17,245.26,36508.0,239.1853,239.4083,237.6923,237.7795,36508.0
2021-12-20 09:55:00,245.6,247.6,245.52,247.37,21284.0,238.1092,240.0482,238.0316,239.8252,21284.0
2021-12-20 10:00:00,247.58,248.18,247.0,247.76,11351.0,240.0288,240.6105,239.4665,240.2033,11351.0
2021-12-20 10:05:00,247.97,247.97,246.76,246.76,11889.0,240.4069,240.4069,239.2338,239.2338,11889.0
2021-12-20 10:10:00,246.64,246.84,246.16,246.72,10271.0,239.1174,239.3113,238.6521,239.195,10271.0
2021-12-20 10:15:00,246.58,246.58,245.63,245.64,10373.0,239.0593,239.0593,238.1383,238.1479,10373.0
2021-12-20 10:20:00,245.76,245.76,243.96,244.02,14723.0,238.2643,238.2643,236.5192,236.5774,14723.0
2021-12-20 10:25:00,244.19,244.35,243.7,243.76,10967.0,236.7422,236.8973,236.2671,236.3253,10967.0
2021-12-20 10:30:00,243.61,244.12,243.25,243.41,5725.0,236.1799,236.6743,235.8308,235.986,5725.0
2021-12-20 10:35:00,243.41,243.59,242.96,243.12,10770.0,235.986,236.1605,235.5497,235.7048,10770.0
2021-12-20 10:40:00,243.14,243.46,243.03,243.24,10277.0,235.7242,236.0344,235.6176,235.8211,10277.0
2021-12-20 10:45:00,243.38,243.84,242.97,243.71,8193.0,235.9569,236.4028,235.5594,236.2768,8193.0
2021-12-20 10:50:00,243.63,244.42,243.6,244.2,9140.0,236.1993,236.9652,236.1702,236.7519,9140.0
2021-12-20 10:55:00,244.22,244.9,244.13,244.85,10005.0,236.7713,237.4305,236.684,237.382,10005.0
2021-12-20 11:00:00,244.8,244.9,244.19,244.25,6434.0,237.3336,237.4305,236.7422,236.8003,6434.0
2021-12-20 11:05:00,244.35,244.41,244.16,244.26,4830.0,236.8973,236.9555,236.7131,236.81,4830.0
2021-12-20 11:10:00,244.19,244.33,243.15,243.15,7431.0,236.7422,236.8779,235.7339,235.7339,7431.0
2021-12-20 11:15:00,243.16,243.59,242.9,243.32,19307.0,235.7436,236.1605,235.4915,235.8987,19307.0
2021-12-20 11:20:00,243.41,244.17,243.08,244.14,8188.0,235.986,236.7228,235.666,236.6937,8188.0
2021-12-20 11:25:00,244.09,244.19,243.54,243.62,7232.0,236.6452,236.7422,236.112,236.1896,7232.0
2021-12-20 11:30:00,243.62,244.01,243.13,243.23,29014.0,236.1896,236.5677,235.7145,235.8115,29014.0
2021-12-20 11:35:00,243.21,243.21,242.62,242.7,7261.0,235.7921,235.7921,235.2201,235.2976,7261.0
2021-12-20 11:40:00,242.62,243.16,242.39,242.97,9539.0,235.2201,235.7436,234.9971,235.5594,9539.0
2021-12-20 11:45:00,242.97,242.97,242.47,242.65,3986.0,235.5594,235.5594,235.0746,235.2491,3986.0
2021-12-20 11:50:00,242.54,243.21,242.51,242.94,7166.0,235.1425,235.7921,235.1134,235.5303,7166.0
2021-12-20 11:55:00,242.84,242.92,242.24,242.41,7634.0,235.4333,235.5109,234.8516,235.0165,7634.0
2021-12-20 12:00:00,242.34,242.5,242.16,242.43,7399.0,234.9486,235.1037,234.7741,235.0359,7399.0
2021-12-20 12:05:00,242.43,242.54,242.21,242.54,9145.0,235.0359,235.1425,234.8226,235.1425,9145.0
2021-12-20 12:10:00,242.5,242.69,242.12,242.44,8799.0,235.1037,235.2879,234.7353,235.0455,8799.0
2021-12-20 12:15:00,242.49,242.93,242.43,242.91,6500.0,235.094,235.5206,235.0359,235.5012,6500.0
2021-12-20 12:20:00,242.87,242.87,242.2,242.2,4232.0,235.4624,235.4624,234.8129,234.8129,4232.0
2021-12-20 12:25:00,242.16,242.29,241.72,241.9,4653.0,234.7741,234.9001,234.3475,234.522,4653.0
2021-12-20 12:30:00,241.86,241.86,241.07,241.27,7106.0,234.4832,234.4832,233.7173,233.9112,7106.0
2021-12-20 12:35:00,241.28,241.43,241.11,241.22,3488.0,233.9209,234.0664,233.7561,233.8628,3488.0
2021-12-20 12:40:00,241.22,241.24,240.98,241.02,7977.0,233.8628,233.8821,233.6301,233.6689,7977.0
2021-12-20 12:45:00,241.06,241.73,241.06,241.72,4631.0,233.7076,234.3572,233.7076,234.3475,4631.0
2021-12-20 12:50:00,241.69,242.39,241.63,242.28,5931.0,234.3184,234.9971,234.2603,234.8904,5931.0
2021-12-20 12:55:00,242.13,242.28,241.93,241.93,4489.0,234.745,234.8904,234.5511,234.5511,4489.0
2021-12-20 13:00:00,241.97,242.02,241.59,241.83,8002.0,234.5899,234.6384,234.2215,234.4542,8002.0
2021-12-20 13:05:00,241.83,242.13,241.7,242.09,7010.0,234.4542,234.745,234.3281,234.7062,7010.0
2021-12-20 13:10:00,242.17,242.45,241.92,242.45,4402.0,234.7838,235.0552,234.5414,235.0552,4402.0
2021-12-20 13:15:00,242.4,242.9,242.38,242.72,13784.0,235.0068,235.4915,234.9874,235.317,13784.0
2021-12-20 13:20:00,242.74,242.78,242.56,242.69,5125.0,235.3364,235.3752,235.1619,235.2879,5125.0
2021-12-20 13:25:00,242.74,242.85,242.59,242.85,4262.0,235.3364,235.443,235.191,235.443,4262.0
2021-12-20 13:30:00,242.77,242.89,242.58,242.84,6691.0,235.3655,235.4818,235.1813,235.4333,6691.0
2021-12-20 13:35:00,242.9,243.58,242.89,243.58,5128.0,235.4915,236.1508,235.4818,236.1508,5128.0
2021-12-20 13:40:00,243.85,243.88,243.45,243.45,3504.0,236.4125,236.4416,236.0247,236.0247,3504.0
2021-12-20 13:45:00,243.37,243.69,243.24,243.58,7020.0,235.9472,236.2574,235.8211,236.1508,7020.0
2021-12-20 13:50:00,243.65,243.76,243.49,243.76,5008.0,236.2186,236.3253,236.0635,236.3253,5008.0
2021-12-20 13:55:00,243.78,243.85,243.5,243.67,9633.0,236.3447,236.4125,236.0732,236.238,9633.0
2021-12-20 14:00:00,243.64,244.04,243.58,243.99,7407.0,236.2089,236.5967,236.1508,236.5483,7407.0
2021-12-20 14:05:00,244.04,244.07,243.69,243.77,4455.0,236.5967,236.6258,236.2574,236.335,4455.0
2021-12-20 14:10:00,243.72,243.98,243.71,243.86,6221.0,236.2865,236.5386,236.2768,236.4222,6221.0
2021-12-20 14:15:00,243.89,244.37,243.89,244.36,12279.0,236.4513,236.9167,236.4513,236.907,12279.0
2021-12-20 14:20:00,244.38,245.02,244.38,244.89,10618.0,236.9264,237.5469,236.9264,237.4208,10618.0
2021-12-20 14:25:00,244.79,244.8,244.26,244.47,5857.0,237.3239,237.3336,236.81,237.0136,5857.0
2021-12-20 14:30:00,244.38,244.38,243.81,243.81,5460.0,236.9264,236.9264,236.3738,236.3738,5460.0
2021-12-20 14:35:00,243.95,244.2,243.8,244.16,5085.0,236.5095,236.7519,236.3641,236.7131,5085.0
2021-12-20 14:40:00,244.13,244.28,243.76,243.95,6991.0,236.684,236.8294,236.3253,236.5095,6991.0
2021-12-20 14:45:00,243.95,244.21,243.75,244.09,6475.0,236.5095,236.7616,236.3156,236.6452,6475.0
2021-12-20 14:50:00,244.04,244.4,243.94,244.38,7243.0,236.5967,236.9458,236.4998,236.9264,7243.0
2021-12-20 14:55:00,244.36,244.62,244.35,244.54,11904.0,236.907,237.1591,236.8973,237.0815,11904.0
2021-12-20 15:00:00,244.56,244.73,244.31,244.54,6432.0,237.1009,237.2657,236.8585,237.0815,6432.0
2021-12-20 15:05:00,244.49,244.82,244.44,244.69,7621.0,237.033,237.353,236.9845,237.2269,7621.0
2021-12-20 15:10:00,244.68,244.69,244.15,244.15,7831.0,237.2172,237.2269,236.7034,236.7034,7831.0
2021-12-20 15:15:00,244.15,244.48,244.12,244.48,10807.0,236.7034,237.0233,236.6743,237.0233,10807.0
2021-12-20 15:20:00,244.39,244.59,244.16,244.23,8508.0,236.9361,237.13,236.7131,236.781,8508.0
2021-12-20 15:25:00,244.26,244.72,244.26,244.62,7321.0,236.81,237.256,236.81,237.1591,7321.0
2021-12-20 15:30:00,244.56,244.7,244.42,244.59,11256.0,237.1009,237.2366,236.9652,237.13,11256.0
2021-12-20 15:35:00,244.56,245.14,244.49,245.09,20905.0,237.1009,237.6632,237.033,237.6147,20905.0
2021-12-20 15:40:00,245.12,245.41,245.05,245.13,14572.0,237.6438,237.925,237.5759,237.6535,14572.0
2021-12-20 15:45:00,245.02,245.17,244.76,244.81,15428.0,237.5469,237.6923,237.2948,237.3433,15428.0
2021-12-20 15:50:00,244.95,245.88,244.91,245.75,30412.0,237.479,238.3806,237.4402,238.2546,30412.0
2021-12-20 15:55:00,245.77,246.05,245.46,245.62,74903.0,238.274,238.5454,237.9734,238.1286,74903.0
2021-12-21 09:30:00,242.18,246.98,242.18,246.53,49036.0,234.7935,239.4471,234.7935,239.0108,49036.0
2021-12-21 09:35:00,246.54,247.27,245.52,247.2,19210.0,239.0205,239.7282,238.0316,239.6604,19210.0
2021-12-21 09:40:00,246.89,247.5,245.79,245.79,40310.0,239.3598,239.9512,238.2934,238.2934,40310.0
2021-12-21 09:45:00,245.78,245.78,243.88,243.88,14983.0,238.2837,238.2837,236.4416,236.4416,14983.0
2021-12-21 09:50:00,243.72,243.72,242.64,242.85,15839.0,236.2865,236.2865,235.2394,235.443,15839.0
2021-12-21 09:55:00,242.85,244.21,242.85,244.05,50804.0,235.443,236.7616,235.443,236.6064,50804.0
2021-12-21 10:00:00,244.22,244.62,243.8,244.51,15052.0,236.7713,237.1591,236.3641,237.0524,15052.0
2021-12-21 10:05:00,244.5,244.84,243.91,244.84,7599.0,237.0427,237.3723,236.4707,237.3723,7599.0
2021-12-21 10:10:00,244.94,245.28,244.79,245.25,6554.0,237.4693,237.7989,237.3239,237.7698,6554.0
2021-12-21 10:15:00,245.61,245.82,245.24,245.55,16802.0,238.1189,238.3225,237.7601,238.0607,16802.0
2021-12-21 10:20:00,245.53,245.59,244.8,244.82,4187.0,238.0413,238.0995,237.3336,237.353,4187.0
2021-12-21 10:25:00,244.7,244.75,243.99,244.4,5816.0,237.2366,237.2851,236.5483,236.9458,5816.0
2021-12-21 10:30:00,244.38,245.27,244.25,244.89,16306.0,236.9264,237.7892,236.8003,237.4208,16306.0
2021-12-21 10:35:00,244.69,244.87,244.17,244.39,5275.0,237.2269,237.4014,236.7228,236.9361,5275.0
2021-12-21 10:40:00,244.21,245.33,244.21,244.8,9346.0,236.7616,237.8474,236.7616,237.3336,9346.0
2021-12-21 10:45:00,244.65,245.18,244.51,244.97,6052.0,237.1881,237.702,237.0524,237.4984,6052.0
2021-12-21 10:50:00,244.87,245.05,244.54,244.66,7000.0,237.4014,237.5759,237.0815,237.1978,7000.0
2021-12-21 10:55:00,244.67,244.77,244.14,244.14,4798.0,237.2075,237.3045,236.6937,236.6937,4798.0
2021-12-21 11:00:00,244.19,244.2,243.76,243.84,9083.0,236.7422,236.7519,236.3253,236.4028,9083.0
2021-12-21 11:05:00,243.81,244.49,243.81,244.38,5096.0,236.3738,237.033,236.3738,236.9264,5096.0
2021-12-21 11:10:00,244.44,244.83,244.29,244.82,7377.0,236.9845,237.3627,236.8391,237.353,7377.0
2021-12-21 11:15:00,244.83,245.37,244.63,245.37,7197.0,237.3627,237.8862,237.1688,237.8862,7197.0
2021-12-21 11:20:00,245.37,245.45,245.17,245.4,5696.0,237.8862,237.9637,237.6923,237.9153,5696.0
2021-12-21 11:25:00,245.37,245.67,245.24,245.46,6185.0,237.8862,238.177,237.7601,237.9734,6185.0
2021-12-21 11:30:00,245.46,245.87,245.46,245.87,8331.0,237.9734,238.3709,237.9734,238.3709,8331.0
2021-12-21 11:35:00,245.87,246.87,245.79,246.73,13634.0,238.3709,239.3404,238.2934,239.2047,13634.0
2021-12-21 11:40:00,246.78,247.72,246.65,247.69,11099.0,239.2532,240.1645,239.1271,240.1354,11099.0
2021-12-21 11:45:00,247.65,247.67,247.11,247.31,5512.0,240.0966,240.116,239.5731,239.767,5512.0
2021-12-21 11:50:00,247.34,247.61,247.34,247.48,9799.0,239.7961,240.0579,239.7961,239.9318,9799.0
2021-12-21 11:55:00,247.48,247.48,247.1,247.31,4362.0,239.9318,239.9318,239.5634,239.767,4362.0
2021-12-21 12:00:00,247.31,247.55,247.1,247.42,57021.0,239.767,239.9997,239.5634,239.8737,57021.0
2021-12-21 12:05:00,247.38,248.58,247.37,248.52,11681.0,239.8349,240.9983,239.8252,240.9401,11681.0
2021-12-21 12:10:00,248.51,248.74,247.97,247.99,20597.0,240.9304,241.1534,240.4069,240.4263,20597.0
2021-12-21 12:15:00,248.03,248.05,247.49,247.49,4140.0,240.4651,240.4844,239.9415,239.9415,4140.0
2021-12-21 12:20:00,247.54,247.54,246.93,247.15,9129.0,239.99,239.99,239.3986,239.6119,9129.0
2021-12-21 12:25:00,247.02,247.11,246.83,247.11,3749.0,239.4859,239.5731,239.3017,239.5731,3749.0
2021-12-21 12:30:00,247.01,247.42,246.85,247.36,6805.0,239.4762,239.8737,239.321,239.8155,6805.0
2021-12-21 12:35:00,247.26,247.63,247.19,247.39,3725.0,239.7185,240.0773,239.6507,239.8446,3725.0
2021-12-21 12:40:00,247.46,247.67,247.34,247.43,4130.0,239.9124,240.116,239.7961,239.8834,4130.0
2021-12-21 12:45:00,247.45,247.49,247.05,247.05,5162.0,239.9027,239.9415,239.5149,239.5149,5162.0
2021-12-21 12:50:00,247.05,247.44,247.05,247.16,4191.0,239.5149,239.893,239.5149,239.6216,4191.0
2021-12-21 12:55:00,247.24,247.6,247.24,247.53,4793.0,239.6991,240.0482,239.6991,239.9803,4793.0
2021-12-21 13:00:00,247.48,247.88,247.37,247.71,5329.0,239.9318,240.3196,239.8252,240.1548,5329.0
2021-12-21 13:05:00,247.66,247.74,247.48,247.67,5930.0,240.1063,240.1839,239.9318,240.116,5930.0
2021-12-21 13:10:00,247.69,247.84,247.58,247.84,6419.0,240.1354,240.2808,240.0288,240.2808,6419.0
2021-12-21 13:15:00,247.72,247.73,247.4,247.61,5398.0,240.1645,240.1742,239.8543,240.0579,5398.0
2021-12-21 13:20:00,247.51,247.99,247.5,247.86,3390.0,239.9609,240.4263,239.9512,240.3002,3390.0
2021-12-21 13:25:00,247.75,247.93,247.67,247.69,3840.0,240.1936,240.3681,240.116,240.1354,3840.0
2021-12-21 13:30:00,247.71,247.71,247.42,247.43,3827.0,240.1548,240.1548,239.8737,239.8834,3827.0
2021-12-21 13:35:00,247.57,247.77,247.49,247.76,5752.0,240.0191,240.213,239.9415,240.2033,5752.0
2021-12-21 13:40:00,247.73,248.12,247.67,248.03,5009.0,240.1742,240.5523,240.116,240.4651,5009.0
2021-12-21 13:45:00,247.95,248.2,247.95,248.03,4105.0,240.3875,240.6299,240.3875,240.4651,4105.0
2021-12-21 13:50:00,248.11,248.12,247.85,247.85,3542.0,240.5426,240.5523,240.2905,240.2905,3542.0
2021-12-21 13:55:00,247.86,247.94,247.55,247.63,6007.0,240.3002,240.3778,239.9997,240.0773,6007.0
2021-12-21 14:00:00,247.49,247.9,247.33,247.82,8411.0,239.9415,240.339,239.7864,240.2615,8411.0
2021-12-21 14:05:00,247.64,247.68,247.29,247.33,2260.0,240.0869,240.1257,239.7476,239.7864,2260.0
2021-12-21 14:10:00,247.32,247.32,247.16,247.16,5582.0,239.7767,239.7767,239.6216,239.6216,5582.0
2021-12-21 14:15:00,247.15,247.15,246.53,246.62,5269.0,239.6119,239.6119,239.0108,239.0981,5269.0
2021-12-21 14:20:00,246.64,246.64,246.35,246.38,4000.0,239.1174,239.1174,238.8363,238.8654,4000.0
2021-12-21 14:25:00,246.32,246.59,246.32,246.41,4558.0,238.8072,239.069,238.8072,238.8945,4558.0
2021-12-21 14:30:00,246.43,247.03,246.34,246.71,8721.0,238.9139,239.4956,238.8266,239.1853,8721.0
2021-12-21 14:35:00,246.72,246.82,246.38,246.4,6065.0,239.195,239.292,238.8654,238.8848,6065.0
2021-12-21 14:40:00,246.42,246.58,246.36,246.4,7434.0,238.9042,239.0593,238.846,238.8848,7434.0
2021-12-21 14:45:00,246.4,246.77,246.36,246.73,4197.0,238.8848,239.2435,238.846,239.2047,4197.0
2021-12-21 14:50:00,246.75,246.77,246.54,246.72,5569.0,239.2241,239.2435,239.0205,239.195,5569.0
2021-12-21 14:55:00,246.72,246.92,246.64,246.84,7765.0,239.195,239.3889,239.1174,239.3113,7765.0
2021-12-21 15:00:00,246.8,246.95,246.74,246.93,4619.0,239.2726,239.418,239.2144,239.3986,4619.0
2021-12-21 15:05:00,246.88,246.88,246.58,246.72,7989.0,239.3501,239.3501,239.0593,239.195,7989.0
2021-12-21 15:10:00,246.69,246.93,246.69,246.89,8114.0,239.1659,239.3986,239.1659,239.3598,8114.0
2021-12-21 15:15:00,246.9,247.2,246.89,247.2,5248.0,239.3695,239.6604,239.3598,239.6604,5248.0
2021-12-21 15:20:00,247.21,247.42,247.17,247.31,7453.0,239.6701,239.8737,239.6313,239.767,7453.0
2021-12-21 15:25:00,247.31,247.4,246.93,246.97,8067.0,239.767,239.8543,239.3986,239.4374,8067.0
2021-12-21 15:30:00,246.92,247.17,246.85,247.11,10639.0,239.3889,239.6313,239.321,239.5731,10639.0
2021-12-21 15:35:00,247.24,247.27,246.82,246.82,10043.0,239.6991,239.7282,239.292,239.292,10043.0
2021-12-21 15:40:00,246.89,247.03,246.68,246.8,11044.0,239.3598,239.4956,239.1562,239.2726,11044.0
2021-12-21 15:45:00,246.76,246.76,245.82,245.9,9792.0,239.2338,239.2338,238.3225,238.4,9792.0
2021-12-21 15:50:00,245.81,246.99,245.81,246.98,27693.0,238.3128,239.4568,238.3128,239.4471,27693.0
2021-12-21 15:55:00,246.93,247.27,246.86,247.15,77510.0,239.3986,239.7282,239.3307,239.6119,77510.0
2021-12-22 09:30:00,247.54,248.56,247.11,247.11,12184.0,239.99,240.9789,239.5731,239.5731,12184.0
2021-12-22 09:35:00,247.49,248.82,247.18,248.22,16391.0,239.9415,241.231,239.641,240.6493,16391.0
2021-12-22 09:40:00,248.11,248.87,248.0,248.47,6526.0,240.5426,241.2794,240.436,240.8916,6526.0
2021-12-22 09:45:00,248.51,248.51,246.79,247.03,5288.0,240.9304,240.9304,239.2629,239.4956,5288.0
2021-12-22 09:50:00,247.03,247.56,246.93,247.45,13238.0,239.4956,240.0094,239.3986,239.9027,13238.0
2021-12-22 09:55:00,247.45,247.95,247.09,247.95,4690.0,239.9027,240.3875,239.5537,240.3875,4690.0
2021-12-22 10:00:00,247.76,248.45,247.65,248.29,16416.0,240.2033,240.8722,240.0966,240.7171,16416.0
2021-12-22 10:05:00,248.22,249.06,248.22,249.01,5400.0,240.6493,241.4636,240.6493,241.4152,5400.0
2021-12-22 10:10:00,249.16,249.27,248.85,248.99,8500.0,241.5606,241.6672,241.26,241.3958,8500.0
2021-12-22 10:15:00,248.99,249.26,248.78,248.94,6658.0,241.3958,241.6575,241.1922,241.3473,6658.0
2021-12-22 10:20:00,248.98,248.98,248.18,248.91,54628.0,241.3861,241.3861,240.6105,241.3182,54628.0
2021-12-22 10:25:00,248.77,249.74,248.65,249.73,10048.0,241.1825,242.1229,241.0661,242.1132,10048.0
2021-12-22 10:30:00,249.64,250.0,249.41,249.97,11692.0,242.0259,242.375,241.803,242.3459,11692.0
2021-12-22 10:35:00,250.02,250.44,250.01,250.16,8110.0,242.3944,242.8015,242.3847,242.5301,8110.0
2021-12-22 10:40:00,250.08,250.26,250.07,250.09,3834.0,242.4525,242.627,242.4428,242.4622,3834.0
2021-12-22 10:45:00,250.23,251.04,250.23,251.04,7601.0,242.598,243.3832,242.598,243.3832,7601.0
2021-12-22 10:50:00,251.02,251.99,250.96,251.81,20099.0,243.3639,244.3043,243.3057,244.1298,20099.0
2021-12-22 10:55:00,251.69,251.85,251.28,251.28,8256.0,244.0134,244.1685,243.6159,243.6159,8256.0
2021-12-22 11:00:00,251.22,251.28,250.85,251.01,5945.0,243.5578,243.6159,243.199,243.3542,5945.0
2021-12-22 11:05:00,251.03,251.41,251.01,251.06,13237.0,243.3736,243.742,243.3542,243.4026,13237.0
2021-12-22 11:10:00,251.11,251.11,250.54,250.75,5791.0,243.4511,243.4511,242.8985,243.1021,5791.0
2021-12-22 11:15:00,250.77,251.13,250.57,251.01,5590.0,243.1215,243.4705,242.9276,243.3542,5590.0
2021-12-22 11:20:00,251.0,251.03,250.71,250.8,4063.0,243.3445,243.3736,243.0633,243.1506,4063.0
2021-12-22 11:25:00,250.84,251.01,250.71,250.75,16581.0,243.1893,243.3542,243.0633,243.1021,16581.0
2021-12-22 11:30:00,250.75,250.96,250.54,250.84,2918.0,243.1021,243.3057,242.8985,243.1893,2918.0
2021-12-22 11:35:00,250.93,251.01,250.74,250.85,3166.0,243.2766,243.3542,243.0924,243.199,3166.0
2021-12-22 11:40:00,250.93,250.93,250.63,250.63,2700.0,243.2766,243.2766,242.9858,242.9858,2700.0
2021-12-22 11:45:00,250.54,250.84,250.48,250.84,3239.0,242.8985,243.1893,242.8403,243.1893,3239.0
2021-12-22 11:50:00,250.84,251.08,250.84,250.99,2480.0,243.1893,243.422,243.1893,243.3348,2480.0
2021-12-22 11:55:00,250.98,251.18,250.89,251.07,5303.0,243.3251,243.519,243.2378,243.4123,5303.0
2021-12-22 12:00:00,251.04,251.33,250.95,251.33,3422.0,243.3832,243.6644,243.296,243.6644,3422.0
2021-12-22 12:05:00,251.33,251.66,251.22,251.66,5293.0,243.6644,243.9843,243.5578,243.9843,5293.0
2021-12-22 12:10:00,251.61,251.67,251.29,251.42,5763.0,243.9359,243.994,243.6256,243.7517,5763.0
2021-12-22 12:15:00,251.29,251.52,251.12,251.52,3649.0,243.6256,243.8486,243.4608,243.8486,3649.0
2021-12-22 12:20:00,251.52,251.58,251.43,251.44,10625.0,243.8486,243.9068,243.7614,243.771,10625.0
2021-12-22 12:25:00,251.54,251.73,251.51,251.6,5286.0,243.868,244.0522,243.8389,243.9262,5286.0
2021-12-22 12:30:00,251.57,251.81,251.57,251.63,4231.0,243.8971,244.1298,243.8971,243.9553,4231.0
2021-12-22 12:35:00,251.65,251.68,251.39,251.52,7357.0,243.9746,244.0037,243.7226,243.8486,7357.0
2021-12-22 12:40:00,251.55,251.77,251.51,251.77,5841.0,243.8777,244.091,243.8389,244.091,5841.0
2021-12-22 12:45:00,251.69,251.94,251.69,251.84,33811.0,244.0134,244.2558,244.0134,244.1588,33811.0
2021-12-22 12:50:00,251.81,252.0,251.58,252.0,7318.0,244.1298,244.314,243.9068,244.314,7318.0
2021-12-22 12:55:00,252.04,252.27,252.04,252.16,7016.0,244.3527,244.5757,244.3527,244.4691,7016.0
2021-12-22 13:00:00,252.15,252.33,252.08,252.23,6395.0,244.4594,244.6339,244.3915,244.537,6395.0
2021-12-22 13:05:00,252.25,252.25,251.91,252.07,9363.0,244.5563,244.5563,244.2267,244.3818,9363.0
2021-12-22 13:10:00,252.14,252.17,251.97,252.06,5099.0,244.4497,244.4788,244.2849,244.3721,5099.0
2021-12-22 13:15:00,252.05,252.27,251.95,252.22,7945.0,244.3624,244.5757,244.2655,244.5273,7945.0
2021-12-22 13:20:00,252.17,252.59,252.17,252.36,7559.0,244.4788,244.886,244.4788,244.663,7559.0
2021-12-22 13:25:00,252.41,252.66,252.4,252.66,6452.0,244.7115,244.9538,244.7018,244.9538,6452.0
2021-12-22 13:30:00,252.68,252.89,252.52,252.65,6710.0,244.9732,245.1768,244.8181,244.9441,6710.0
2021-12-22 13:35:00,252.66,252.66,252.36,252.42,5190.0,244.9538,244.9538,244.663,244.7212,5190.0
2021-12-22 13:40:00,252.44,252.57,252.29,252.51,4755.0,244.7405,244.8666,244.5951,244.8084,4755.0
2021-12-22 13:45:00,252.53,252.67,252.52,252.54,4729.0,244.8278,244.9635,244.8181,244.8375,4729.0
2021-12-22 13:50:00,252.44,252.46,252.17,252.4,4744.0,244.7405,244.7599,244.4788,244.7018,4744.0
2021-12-22 13:55:00,252.39,252.39,252.13,252.14,4168.0,244.6921,244.6921,244.44,244.4497,4168.0
2021-12-22 14:00:00,252.18,252.25,251.99,252.12,6260.0,244.4885,244.5563,244.3043,244.4303,6260.0
2021-12-22 14:05:00,252.12,252.37,252.03,252.36,6679.0,244.4303,244.6727,244.3431,244.663,6679.0
2021-12-22 14:10:00,252.34,252.49,252.34,252.37,5249.0,244.6436,244.789,244.6436,244.6727,5249.0
2021-12-22 14:15:00,252.4,252.41,252.21,252.21,4298.0,244.7018,244.7115,244.5176,244.5176,4298.0
2021-12-22 14:20:00,252.21,252.37,252.15,252.29,4446.0,244.5176,244.6727,244.4594,244.5951,4446.0
2021-12-22 14:25:00,252.29,252.3,251.91,252.06,7687.0,244.5951,244.6048,244.2267,244.3721,7687.0
2021-12-22 14:30:00,252.06,252.31,251.69,251.69,6345.0,244.3721,244.6145,244.0134,244.0134,6345.0
2021-12-22 14:35:00,251.75,251.75,251.45,251.52,6037.0,244.0716,244.0716,243.7807,243.8486,6037.0
2021-12-22 14:40:00,251.47,251.53,251.27,251.27,7986.0,243.8001,243.8583,243.6062,243.6062,7986.0
2021-12-22 14:45:00,251.26,251.45,251.19,251.42,5907.0,243.5965,243.7807,243.5287,243.7517,5907.0
2021-12-22 14:50:00,251.42,251.57,251.38,251.5,5827.0,243.7517,243.8971,243.7129,243.8292,5827.0
2021-12-22 14:55:00,251.5,251.54,251.11,251.22,7203.0,243.8292,243.868,243.4511,243.5578,7203.0
2021-12-22 15:00:00,251.25,251.38,251.22,251.26,8338.0,243.5868,243.7129,243.5578,243.5965,8338.0
2021-12-22 15:05:00,251.26,251.29,250.97,251.08,9284.0,243.5965,243.6256,243.3154,243.422,9284.0
2021-12-22 15:10:00,251.09,251.34,251.08,251.29,8086.0,243.4317,243.6741,243.422,243.6256,8086.0
2021-12-22 15:15:00,251.3,251.46,250.96,251.04,7528.0,243.6353,243.7904,243.3057,243.3832,7528.0
2021-12-22 15:20:00,250.99,250.99,250.72,250.95,10052.0,243.3348,243.3348,243.073,243.296,10052.0
2021-12-22 15:25:00,250.92,251.2,250.91,251.09,11778.0,243.2669,243.5384,243.2572,243.4317,11778.0
2021-12-22 15:30:00,251.1,251.19,250.83,251.18,20008.0,243.4414,243.5287,243.1797,243.519,20008.0
2021-12-22 15:35:00,251.18,252.02,251.11,251.53,42166.0,243.519,244.3334,243.4511,243.8583,42166.0
2021-12-22 15:40:00,251.48,251.74,251.29,251.68,17848.0,243.8098,244.0619,243.6256,244.0037,17848.0
2021-12-22 15:45:00,251.66,251.84,251.51,251.84,19749.0,243.9843,244.1588,243.8389,244.1588,19749.0
2021-12-22 15:50:00,251.8,252.35,251.8,252.26,22086.0,244.1201,244.6533,244.1201,244.566,22086.0
2021-12-22 15:55:00,252.22,252.33,252.0,252.11,58656.0,244.5273,244.6339,244.314,244.4206,58656.0
2021-12-23 09:30:00,253.57,254.18,252.68,253.83,17129.0,245.8361,246.4275,244.9732,246.0881,17129.0
2021-12-23 09:35:00,254.08,254.95,253.93,254.72,5875.0,246.3305,247.174,246.1851,246.951,5875.0
2021-12-23 09:40:00,254.61,255.0,254.41,254.42,7239.0,246.8444,247.2225,246.6505,246.6602,7239.0
2021-12-23 09:45:00,254.42,254.54,253.52,253.66,10940.0,246.6602,246.7765,245.7876,245.9233,10940.0
2021-12-23 09:50:00,253.61,253.85,253.27,253.28,5545.0,245.8749,246.1075,245.5452,245.5549,5545.0
2021-12-23 09:55:00,253.07,253.23,252.77,253.12,8698.0,245.3513,245.5064,245.0605,245.3998,8698.0
2021-12-23 10:00:00,252.85,253.1,252.35,253.1,8406.0,245.138,245.3804,244.6533,245.3804,8406.0
2021-12-23 10:05:00,253.07,253.07,252.59,252.73,7843.0,245.3513,245.3513,244.886,245.0217,7843.0
2021-12-23 10:10:00,252.81,253.48,252.68,253.33,3387.0,245.0993,245.7488,244.9732,245.6034,3387.0
2021-12-23 10:15:00,253.33,253.33,252.67,253.04,3100.0,245.6034,245.6034,244.9635,245.3222,3100.0
2021-12-23 10:20:00,252.94,253.27,252.52,253.07,6104.0,245.2253,245.5452,244.8181,245.3513,6104.0
2021-12-23 10:25:00,253.07,253.28,252.78,252.78,4763.0,245.3513,245.5549,245.0702,245.0702,4763.0
2021-12-23 10:30:00,252.83,253.38,252.73,253.29,5279.0,245.1187,245.6519,245.0217,245.5646,5279.0
2021-12-23 10:35:00,253.29,253.29,252.2,252.21,3035.0,245.5646,245.5646,244.5079,244.5176,3035.0
2021-12-23 10:40:00,252.16,252.28,251.62,251.69,11608.0,244.4691,244.5854,243.9456,244.0134,11608.0
2021-12-23 10:45:00,251.66,251.85,251.46,251.84,9357.0,243.9843,244.1685,243.7904,244.1588,9357.0
2021-12-23 10:50:00,251.84,252.56,251.84,252.33,5871.0,244.1588,244.8569,244.1588,244.6339,5871.0
2021-12-23 10:55:00,252.48,252.8,252.45,252.73,3672.0,244.7793,245.0896,244.7502,245.0217,3672.0
2021-12-23 11:00:00,252.74,253.26,252.45,253.09,6026.0,245.0314,245.5355,244.7502,245.3707,6026.0
2021-12-23 11:05:00,253.07,253.07,252.63,252.92,3565.0,245.3513,245.3513,244.9248,245.2059,3565.0
2021-12-23 11:10:00,252.92,253.02,252.66,253.02,3862.0,245.2059,245.3029,244.9538,245.3029,3862.0
2021-12-23 11:15:00,253.07,253.24,252.83,253.21,3702.0,245.3513,245.5161,245.1187,245.4871,3702.0
2021-12-23 11:20:00,253.21,253.27,253.0,253.01,6000.0,245.4871,245.5452,245.2835,245.2932,6000.0
2021-12-23 11:25:00,253.12,253.21,253.07,253.14,2200.0,245.3998,245.4871,245.3513,245.4192,2200.0
2021-12-23 11:30:00,253.01,253.16,252.9,253.1,3615.0,245.2932,245.4386,245.1865,245.3804,3615.0
2021-12-23 11:35:00,253.16,253.25,253.06,253.21,4983.0,245.4386,245.5258,245.3416,245.4871,4983.0
2021-12-23 11:40:00,253.19,253.57,253.18,253.31,5231.0,245.4677,245.8361,245.458,245.584,5231.0
2021-12-23 11:45:00,253.19,253.42,253.12,253.32,3119.0,245.4677,245.6907,245.3998,245.5937,3119.0
2021-12-23 11:50:00,253.37,253.7,253.37,253.61,3346.0,245.6422,245.9621,245.6422,245.8749,3346.0
2021-12-23 11:55:00,253.82,253.89,253.66,253.83,6066.0,246.0785,246.1463,245.9233,246.0881,6066.0
2021-12-23 12:00:00,253.75,253.81,253.61,253.7,4600.0,246.0106,246.0688,245.8749,245.9621,4600.0
2021-12-23 12:05:00,253.72,253.81,253.44,253.81,4020.0,245.9815,246.0688,245.71,246.0688,4020.0
2021-12-23 12:10:00,253.81,253.93,253.58,253.87,3025.0,246.0688,246.1851,245.8458,246.1269,3025.0
2021-12-23 12:15:00,253.83,254.04,253.73,253.92,3260.0,246.0881,246.2917,245.9912,246.1754,3260.0
2021-12-23 12:20:00,253.95,254.14,253.91,253.98,2100.0,246.2045,246.3887,246.1657,246.2336,2100.0
2021-12-23 12:25:00,254.04,254.04,253.61,253.61,2204.0,246.2917,246.2917,245.8749,245.8749,2204.0
2021-12-23 12:30:00,253.43,253.72,253.43,253.7,2201.0,245.7003,245.9815,245.7003,245.9621,2201.0
2021-12-23 12:35:00,253.73,253.82,253.35,253.66,2955.0,245.9912,246.0785,245.6228,245.9233,2955.0
2021-12-23 12:40:00,253.63,253.8,253.6,253.6,3042.0,245.8942,246.0591,245.8652,245.8652,3042.0
2021-12-23 12:45:00,253.53,253.81,253.5,253.81,3102.0,245.7973,246.0688,245.7682,246.0688,3102.0
2021-12-23 12:50:00,253.79,253.93,253.7,253.84,3010.0,246.0494,246.1851,245.9621,246.0978,3010.0
2021-12-23 12:55:00,253.78,253.88,253.61,253.62,2722.0,246.0397,246.1366,245.8749,245.8846,2722.0
2021-12-23 13:00:00,253.59,253.79,253.55,253.74,2152.0,245.8555,246.0494,245.8167,246.0009,2152.0
2021-12-23 13:05:00,253.74,253.95,253.73,253.95,2935.0,246.0009,246.2045,245.9912,246.2045,2935.0
2021-12-23 13:10:00,253.95,253.95,253.44,253.44,2468.0,246.2045,246.2045,245.71,245.71,2468.0
2021-12-23 13:15:00,253.53,253.53,253.09,253.19,3414.0,245.7973,245.7973,245.3707,245.4677,3414.0
2021-12-23 13:20:00,253.21,253.28,253.14,253.17,2823.0,245.4871,245.5549,245.4192,245.4483,2823.0
2021-12-23 13:25:00,253.16,253.62,253.16,253.58,2914.0,245.4386,245.8846,245.4386,245.8458,2914.0
2021-12-23 13:30:00,253.59,253.59,253.23,253.32,1500.0,245.8555,245.8555,245.5064,245.5937,1500.0
2021-12-23 13:35:00,253.16,253.39,253.15,253.39,2541.0,245.4386,245.6616,245.4289,245.6616,2541.0
2021-12-23 13:40:00,253.33,253.44,253.3,253.34,1800.0,245.6034,245.71,245.5743,245.6131,1800.0
2021-12-23 13:45:00,253.35,253.57,253.35,253.52,2137.0,245.6228,245.8361,245.6228,245.7876,2137.0
2021-12-23 13:50:00,253.47,253.64,253.47,253.48,2701.0,245.7391,245.9039,245.7391,245.7488,2701.0
2021-12-23 13:55:00,253.47,253.85,253.44,253.68,4667.0,245.7391,246.1075,245.71,245.9427,4667.0
2021-12-23 14:00:00,253.71,253.77,253.7,253.76,2806.0,245.9718,246.03,245.9621,246.0203,2806.0
2021-12-23 14:05:00,253.69,253.86,253.61,253.86,2496.0,245.9524,246.1172,245.8749,246.1172,2496.0
2021-12-23 14:10:00,253.84,253.88,253.75,253.75,3677.0,246.0978,246.1366,246.0106,246.0106,3677.0
2021-12-23 14:15:00,253.8,253.83,253.67,253.74,3100.0,246.0591,246.0881,245.933,246.0009,3100.0
2021-12-23 14:20:00,253.7,253.74,253.62,253.69,3920.0,245.9621,246.0009,245.8846,245.9524,3920.0
2021-12-23 14:25:00,253.69,253.74,253.48,253.49,3232.0,245.9524,246.0009,245.7488,245.7585,3232.0
2021-12-23 14:30:00,253.52,253.59,253.27,253.48,5890.0,245.7876,245.8555,245.5452,245.7488,5890.0
2021-12-23 14:35:00,253.48,253.48,253.28,253.4,3500.0,245.7488,245.7488,245.5549,245.6713,3500.0
2021-12-23 14:40:00,253.39,253.39,253.15,253.38,28722.0,245.6616,245.6616,245.4289,245.6519,28722.0
2021-12-23 14:45:00,253.35,253.37,253.09,253.16,4239.0,245.6228,245.6422,245.3707,245.4386,4239.0
2021-12-23 14:50:00,253.11,253.27,253.06,253.25,5569.0,245.3901,245.5452,245.3416,245.5258,5569.0
2021-12-23 14:55:00,253.25,253.33,253.15,253.33,3490.0,245.5258,245.6034,245.4289,245.6034,3490.0
2021-12-23 15:00:00,253.26,253.35,253.04,253.04,3682.0,245.5355,245.6228,245.3222,245.3222,3682.0
2021-12-23 15:05:00,253.01,253.19,252.96,253.16,4481.0,245.2932,245.4677,245.2447,245.4386,4481.0
2021-12-23 15:10:00,253.11,253.37,253.11,253.32,3596.0,245.3901,245.6422,245.3901,245.5937,3596.0
2021-12-23 15:15:00,253.37,253.5,253.23,253.45,7560.0,245.6422,245.7682,245.5064,245.7197,7560.0
2021-12-23 15:20:00,253.5,253.51,253.19,253.2,4823.0,245.7682,245.7779,245.4677,245.4774,4823.0
2021-12-23 15:25:00,253.21,253.21,253.06,253.11,6200.0,245.4871,245.4871,245.3416,245.3901,6200.0
2021-12-23 15:30:00,253.05,253.29,252.86,253.16,7616.0,245.3319,245.5646,245.1477,245.4386,7616.0
2021-12-23 15:35:00,253.1,253.25,252.88,252.98,8433.0,245.3804,245.5258,245.1671,245.2641,8433.0
2021-12-23 15:40:00,253.03,253.08,252.87,253.08,5057.0,245.3125,245.361,245.1574,245.361,5057.0
2021-12-23 15:45:00,253.05,253.26,252.91,252.96,9677.0,245.3319,245.5355,245.1962,245.2447,9677.0
2021-12-23 15:50:00,253.05,253.31,253.01,253.05,16561.0,245.3319,245.584,245.2932,245.3319,16561.0
2021-12-23 15:55:00,253.07,253.07,252.02,252.06,52959.0,245.3513,245.3513,244.3334,244.3721,52959.0
2021-12-27 09:30:00,252.52,253.81,252.52,253.76,7485.0,244.8181,246.0688,244.8181,246.0203,7485.0
2021-12-27 09:35:00,253.81,254.14,253.24,253.7,6201.0,246.0688,246.3887,245.5161,245.9621,6201.0
2021-12-27 09:40:00,253.7,253.7,253.22,253.46,6500.0,245.9621,245.9621,245.4968,245.7294,6500.0
2021-12-27 09:45:00,253.53,254.45,253.05,254.43,13240.0,245.7973,246.6892,245.3319,246.6698,13240.0
2021-12-27 09:50:00,254.43,254.57,254.01,254.22,6940.0,246.6698,246.8056,246.2627,246.4663,6940.0
2021-12-27 09:55:00,254.22,254.22,253.56,253.56,6357.0,246.4663,246.4663,245.8264,245.8264,6357.0
2021-12-27 10:00:00,253.77,253.93,253.39,253.9,7801.0,246.03,246.1851,245.6616,246.156,7801.0
2021-12-27 10:05:00,253.93,253.94,253.39,253.8,4600.0,246.1851,246.1948,245.6616,246.0591,4600.0
2021-12-27 10:10:00,253.82,253.93,253.48,253.68,6512.0,246.0785,246.1851,245.7488,245.9427,6512.0
2021-12-27 10:15:00,253.67,253.77,253.17,253.39,7353.0,245.933,246.03,245.4483,245.6616,7353.0
2021-12-27 10:20:00,253.4,253.64,253.34,253.34,5779.0,245.6713,245.9039,245.6131,245.6131,5779.0
2021-12-27 10:25:00,253.34,253.4,252.61,252.61,2700.0,245.6131,245.6713,244.9054,244.9054,2700.0
2021-12-27 10:30:00,252.91,252.96,252.68,252.83,4351.0,245.1962,245.2447,244.9732,245.1187,4351.0
2021-12-27 10:35:00,252.77,252.86,252.45,252.68,4660.0,245.0605,245.1477,244.7502,244.9732,4660.0
2021-12-27 10:40:00,252.65,252.65,252.31,252.49,27195.0,244.9441,244.9441,244.6145,244.789,27195.0
2021-12-27 10:45:00,252.52,252.76,252.0,252.25,9271.0,244.8181,245.0508,244.314,244.5563,9271.0
2021-12-27 10:50:00,252.29,252.39,251.99,252.2,6819.0,244.5951,244.6921,244.3043,244.5079,6819.0
2021-12-27 10:55:00,252.16,252.72,251.81,252.72,7490.0,244.4691,245.012,244.1298,245.012,7490.0
2021-12-27 11:00:00,252.74,252.74,252.32,252.67,4301.0,245.0314,245.0314,244.6242,244.9635,4301.0
2021-12-27 11:05:00,252.61,252.83,252.58,252.77,5368.0,244.9054,245.1187,244.8763,245.0605,5368.0
2021-12-27 11:10:00,252.8,252.81,252.62,252.69,3708.0,245.0896,245.0993,244.9151,244.9829,3708.0
2021-12-27 11:15:00,252.69,252.89,252.63,252.75,5854.0,244.9829,245.1768,244.9248,245.0411,5854.0
2021-12-27 11:20:00,252.66,252.89,252.63,252.88,2946.0,244.9538,245.1768,244.9248,245.1671,2946.0
2021-12-27 11:25:00,252.89,253.06,252.74,252.74,2468.0,245.1768,245.3416,245.0314,245.0314,2468.0
2021-12-27 11:30:00,252.73,252.88,252.61,252.71,4715.0,245.0217,245.1671,244.9054,245.0023,4715.0
2021-12-27 11:35:00,252.64,253.06,252.64,253.06,2300.0,244.9344,245.3416,244.9344,245.3416,2300.0
2021-12-27 11:40:00,253.04,253.17,252.74,252.74,3149.0,245.3222,245.4483,245.0314,245.0314,3149.0
2021-12-27 11:45:00,252.65,252.85,252.61,252.73,4058.0,244.9441,245.138,244.9054,245.0217,4058.0
2021-12-27 11:50:00,252.7,252.85,252.7,252.77,2400.0,244.9926,245.138,244.9926,245.0605,2400.0
2021-12-27 11:55:00,252.8,252.82,252.45,252.46,3806.0,245.0896,245.109,244.7502,244.7599,3806.0
2021-12-27 12:00:00,252.43,252.75,252.43,252.71,4165.0,244.7309,245.0411,244.7309,245.0023,4165.0
2021-12-27 12:05:00,252.7,252.71,252.56,252.56,2903.0,244.9926,245.0023,244.8569,244.8569,2903.0
2021-12-27 12:10:00,252.55,252.55,252.25,252.25,3322.0,244.8472,244.8472,244.5563,244.5563,3322.0
2021-12-27 12:15:00,252.25,252.31,251.85,251.85,5302.0,244.5563,244.6145,244.1685,244.1685,5302.0
2021-12-27 12:20:00,251.77,252.3,251.74,252.3,5795.0,244.091,244.6048,244.0619,244.6048,5795.0
2021-12-27 12:25:00,252.25,252.58,252.25,252.49,2085.0,244.5563,244.8763,244.5563,244.789,2085.0
2021-12-27 12:30:00,252.56,252.58,252.26,252.32,3282.0,244.8569,244.8763,244.566,244.6242,3282.0
2021-12-27 12:35:00,252.3,252.79,252.29,252.79,5753.0,244.6048,245.0799,244.5951,245.0799,5753.0
2021-12-27 12:40:00,252.88,253.12,252.87,252.87,3005.0,245.1671,245.3998,245.1574,245.1574,3005.0
2021-12-27 12:45:00,252.9,253.0,252.8,253.0,2101.0,245.1865,245.2835,245.0896,245.2835,2101.0
2021-12-27 12:50:00,252.95,253.11,252.95,253.01,2557.0,245.235,245.3901,245.235,245.2932,2557.0
2021-12-27 12:55:00,252.96,253.04,252.83,253.0,3700.0,245.2447,245.3222,245.1187,245.2835,3700.0
2021-12-27 13:00:00,252.99,253.06,252.84,252.97,3212.0,245.2738,245.3416,245.1283,245.2544,3212.0
2021-12-27 13:05:00,253.03,253.21,252.96,253.21,4744.0,245.3125,245.4871,245.2447,245.4871,4744.0
2021-12-27 13:10:00,253.17,253.17,253.0,253.04,2800.0,245.4483,245.4483,245.2835,245.3222,2800.0
2021-12-27 13:15:00,253.03,253.1,252.9,253.04,3636.0,245.3125,245.3804,245.1865,245.3222,3636.0
2021-12-27 13:20:00,253.04,253.04,252.88,253.01,4557.0,245.3222,245.3222,245.1671,245.2932,4557.0
2021-12-27 13:25:00,253.02,253.34,253.02,253.13,5508.0,245.3029,245.6131,245.3029,245.4095,5508.0
2021-12-27 13:30:00,253.13,253.19,252.99,253.01,3901.0,245.4095,245.4677,245.2738,245.2932,3901.0
2021-12-27 13:35:00,253.01,253.14,253.01,253.13,2900.0,245.2932,245.4192,245.2932,245.4095,2900.0
2021-12-27 13:40:00,253.14,253.32,253.11,253.29,3116.0,245.4192,245.5937,245.3901,245.5646,3116.0
2021-12-27 13:45:00,253.2,253.34,253.14,253.3,2200.0,245.4774,245.6131,245.4192,245.5743,2200.0
2021-12-27 13:50:00,253.28,253.33,253.23,253.26,3546.0,245.5549,245.6034,245.5064,245.5355,3546.0
2021-12-27 13:55:00,253.27,253.49,253.21,253.49,4553.0,245.5452,245.7585,245.4871,245.7585,4553.0
2021-12-27 14:00:00,253.47,253.47,253.35,253.4,2050.0,245.7391,245.7391,245.6228,245.6713,2050.0
2021-12-27 14:05:00,253.41,253.41,253.29,253.41,4502.0,245.681,245.681,245.5646,245.681,4502.0
2021-12-27 14:10:00,253.43,253.44,253.29,253.31,4429.0,245.7003,245.71,245.5646,245.584,4429.0
2021-12-27 14:15:00,253.35,253.35,253.14,253.25,3957.0,245.6228,245.6228,245.4192,245.5258,3957.0
2021-12-27 14:20:00,253.21,253.31,253.17,253.3,2259.0,245.4871,245.584,245.4483,245.5743,2259.0
2021-12-27 14:25:00,253.29,253.39,253.22,253.29,4135.0,245.5646,245.6616,245.4968,245.5646,4135.0
2021-12-27 14:30:00,253.29,253.37,253.15,253.21,3521.0,245.5646,245.6422,245.4289,245.4871,3521.0
2021-12-27 14:35:00,253.18,253.22,252.91,253.06,4920.0,245.458,245.4968,245.1962,245.3416,4920.0
2021-12-27 14:40:00,253.07,253.13,252.82,252.83,3777.0,245.3513,245.4095,245.109,245.1187,3777.0
2021-12-27 14:45:00,252.75,252.89,252.75,252.75,3241.0,245.0411,245.1768,245.0411,245.0411,3241.0
2021-12-27 14:50:00,252.73,252.73,252.51,252.62,4109.0,245.0217,245.0217,244.8084,244.9151,4109.0
2021-12-27 14:55:00,252.54,252.63,252.41,252.56,4823.0,244.8375,244.9248,244.7115,244.8569,4823.0
2021-12-27 15:00:00,252.52,252.61,252.39,252.61,3857.0,244.8181,244.9054,244.6921,244.9054,3857.0
2021-12-27 15:05:00,252.67,252.67,252.47,252.58,6058.0,244.9635,244.9635,244.7696,244.8763,6058.0
2021-12-27 15:10:00,252.5,252.54,252.34,252.54,4113.0,244.7987,244.8375,244.6436,244.8375,4113.0
2021-12-27 15:15:00,252.46,252.49,252.34,252.49,2900.0,244.7599,244.789,244.6436,244.789,2900.0
2021-12-27 15:20:00,252.47,252.86,252.46,252.78,4225.0,244.7696,245.1477,244.7599,245.0702,4225.0
2021-12-27 15:25:00,252.76,252.86,252.75,252.83,6414.0,245.0508,245.1477,245.0411,245.1187,6414.0
2021-12-27 15:30:00,252.8,253.07,252.79,252.95,7228.0,245.0896,245.3513,245.0799,245.235,7228.0
2021-12-27 15:35:00,252.92,253.05,252.76,252.79,7278.0,245.2059,245.3319,245.0508,245.0799,7278.0
2021-12-27 15:40:00,252.83,252.83,252.69,252.78,6106.0,245.1187,245.1187,244.9829,245.0702,6106.0
2021-12-27 15:45:00,252.8,253.03,252.8,252.97,11409.0,245.0896,245.3125,245.0896,245.2544,11409.0
2021-12-27 15:50:00,252.99,253.36,252.96,253.23,15318.0,245.2738,245.6325,245.2447,245.5064,15318.0
2021-12-27 15:55:00,253.27,253.78,253.16,253.77,52585.0,245.5452,246.0397,245.4386,246.03,52585.0
2021-12-28 09:30:00,254.68,255.03,252.97,254.72,12387.0,246.9122,247.2515,245.2544,246.951,12387.0
2021-12-28 09:35:00,255.27,255.32,254.27,254.61,4967.0,247.4842,247.5327,246.5147,246.8444,4967.0
2021-12-28 09:40:00,255.09,256.01,255.09,256.01,5198.0,247.3097,248.2017,247.3097,248.2017,5198.0
2021-12-28 09:45:00,256.18,256.35,255.86,256.28,8716.0,248.3665,248.5313,248.0562,248.4634,8716.0
2021-12-28 09:50:00,256.23,256.56,255.93,256.56,5700.0,248.4149,248.7349,248.1241,248.7349,5700.0
2021-12-28 09:55:00,256.6,257.18,256.52,257.03,4701.0,248.7737,249.336,248.6961,249.1905,4701.0
2021-12-28 10:00:00,256.86,257.56,256.83,257.56,5394.0,249.0257,249.7044,248.9966,249.7044,5394.0
2021-12-28 10:05:00,257.6,257.88,257.2,257.38,14167.0,249.7432,250.0146,249.3554,249.5299,14167.0
2021-12-28 10:10:00,257.36,257.72,257.2,257.61,8957.0,249.5105,249.8595,249.3554,249.7529,8957.0
2021-12-28 10:15:00,257.68,257.71,257.33,257.48,2322.0,249.8207,249.8498,249.4814,249.6268,2322.0
2021-12-28 10:20:00,257.42,257.67,257.2,257.2,2072.0,249.5687,249.811,249.3554,249.3554,2072.0
2021-12-28 10:25:00,257.31,257.56,257.15,257.16,2283.0,249.462,249.7044,249.3069,249.3166,2283.0
2021-12-28 10:30:00,257.06,257.44,256.85,257.44,2732.0,249.2196,249.588,249.016,249.588,2732.0
2021-12-28 10:35:00,257.57,257.83,257.49,257.83,3196.0,249.7141,249.9661,249.6365,249.9661,3196.0
2021-12-28 10:40:00,257.83,257.93,257.55,257.78,3758.0,249.9661,250.0631,249.6947,249.9177,3758.0
2021-12-28 10:45:00,257.82,257.84,257.62,257.82,3680.0,249.9565,249.9758,249.7626,249.9565,3680.0
2021-12-28 10:50:00,257.75,257.9,257.64,257.74,2322.0,249.8886,250.034,249.7819,249.8789,2322.0
2021-12-28 10:55:00,257.67,257.9,257.28,257.28,3841.0,249.811,250.034,249.4329,249.4329,3841.0
2021-12-28 11:00:00,257.36,257.44,257.18,257.39,5574.0,249.5105,249.588,249.336,249.5396,5574.0
2021-12-28 11:05:00,257.44,257.44,257.18,257.4,3828.0,249.588,249.588,249.336,249.5493,3828.0
2021-12-28 11:10:00,257.48,257.67,257.27,257.27,3503.0,249.6268,249.811,249.4232,249.4232,3503.0
2021-12-28 11:15:00,257.36,257.42,257.2,257.32,4926.0,249.5105,249.5687,249.3554,249.4717,4926.0
2021-12-28 11:20:00,257.39,257.41,257.22,257.32,3191.0,249.5396,249.559,249.3748,249.4717,3191.0
2021-12-28 11:25:00,257.38,257.48,257.26,257.48,3402.0,249.5299,249.6268,249.4135,249.6268,3402.0
2021-12-28 11:30:00,257.47,257.52,257.21,257.45,5993.0,249.6171,249.6656,249.3651,249.5977,5993.0
2021-12-28 11:35:00,257.5,257.97,257.5,257.8,7373.0,249.6462,250.1019,249.6462,249.9371,7373.0
2021-12-28 11:40:00,257.82,257.9,257.67,257.89,4470.0,249.9565,250.034,249.811,250.0243,4470.0
2021-12-28 11:45:00,257.79,257.86,257.68,257.86,2253.0,249.9274,249.9952,249.8207,249.9952,2253.0
2021-12-28 11:50:00,257.9,257.98,257.78,257.84,3831.0,250.034,250.1116,249.9177,249.9758,3831.0
2021-12-28 11:55:00,257.77,257.84,257.51,257.72,4816.0,249.908,249.9758,249.6559,249.8595,4816.0
2021-12-28 12:00:00,257.67,257.67,257.36,257.48,4088.0,249.811,249.811,249.5105,249.6268,4088.0
2021-12-28 12:05:00,257.48,257.48,257.11,257.19,2872.0,249.6268,249.6268,249.2681,249.3457,2872.0
2021-12-28 12:10:00,257.05,257.14,256.81,257.04,3479.0,249.2099,249.2972,248.9773,249.2002,3479.0
2021-12-28 12:15:00,257.12,257.18,257.03,257.16,2760.0,249.2778,249.336,249.1905,249.3166,2760.0
2021-12-28 12:20:00,257.12,257.33,257.08,257.31,1700.0,249.2778,249.4814,249.239,249.462,1700.0
2021-12-28 12:25:00,257.29,257.38,256.35,256.35,9082.0,249.4426,249.5299,248.5313,248.5313,9082.0
2021-12-28 12:30:00,256.44,256.59,255.91,255.93,5029.0,248.6185,248.764,248.1047,248.1241,5029.0
2021-12-28 12:35:00,255.98,256.16,255.98,256.05,3992.0,248.1726,248.3471,248.1726,248.2404,3992.0
2021-12-28 12:40:00,256.08,256.14,255.95,255.99,2600.0,248.2695,248.3277,248.1435,248.1823,2600.0
2021-12-28 12:45:00,255.95,256.02,255.9,255.9,3400.0,248.1435,248.2114,248.095,248.095,3400.0
2021-12-28 12:50:00,255.89,256.07,255.89,256.07,5244.0,248.0853,248.2598,248.0853,248.2598,5244.0
2021-12-28 12:55:00,256.17,256.29,256.17,256.23,2500.0,248.3568,248.4731,248.3568,248.4149,2500.0
2021-12-28 13:00:00,256.19,256.4,256.18,256.32,3100.0,248.3762,248.5798,248.3665,248.5022,3100.0
2021-12-28 13:05:00,256.27,256.27,256.16,256.25,2280.0,248.4537,248.4537,248.3471,248.4343,2280.0
2021-12-28 13:10:00,256.29,256.32,256.16,256.17,5964.0,248.4731,248.5022,248.3471,248.3568,5964.0
2021-12-28 13:15:00,256.21,256.25,256.17,256.24,3001.0,248.3956,248.4343,248.3568,248.4246,3001.0
2021-12-28 13:20:00,256.28,256.43,256.25,256.39,2894.0,248.4634,248.6088,248.4343,248.5701,2894.0
2021-12-28 13:25:00,256.3,256.42,256.29,256.4,1505.0,248.4828,248.5992,248.4731,248.5798,1505.0
2021-12-28 13:30:00,256.36,256.46,256.32,256.42,2302.0,248.541,248.6379,248.5022,248.5992,2302.0
2021-12-28 13:35:00,256.39,256.58,256.39,256.55,3005.0,248.5701,248.7543,248.5701,248.7252,3005.0
2021-12-28 13:40:00,256.56,256.85,256.55,256.8,2235.0,248.7349,249.016,248.7252,248.9676,2235.0
2021-12-28 13:45:00,256.86,256.9,256.74,256.83,2080.0,249.0257,249.0645,248.9094,248.9966,2080.0
2021-12-28 13:50:00,256.81,256.92,256.8,256.9,3055.0,248.9773,249.0839,248.9676,249.0645,3055.0
2021-12-28 13:55:00,256.88,257.16,256.88,257.16,2985.0,249.0451,249.3166,249.0451,249.3166,2985.0
2021-12-28 14:00:00,257.09,257.09,256.75,256.82,3250.0,249.2487,249.2487,248.9191,248.987,3250.0
2021-12-28 14:05:00,256.85,256.98,256.85,256.91,2250.0,249.016,249.1421,249.016,249.0742,2250.0
2021-12-28 14:10:00,256.89,256.94,256.72,256.72,1768.0,249.0548,249.1033,248.89,248.89,1768.0
2021-12-28 14:15:00,256.7,256.71,256.39,256.7,3245.0,248.8706,248.8803,248.5701,248.8706,3245.0
2021-12-28 14:20:00,256.75,256.96,256.75,256.92,2374.0,248.9191,249.1227,248.9191,249.0839,2374.0
2021-12-28 14:25:00,256.93,256.93,256.64,256.71,2630.0,249.0936,249.0936,248.8124,248.8803,2630.0
2021-12-28 14:30:00,256.69,256.84,256.68,256.75,2016.0,248.8609,249.0063,248.8512,248.9191,2016.0
2021-12-28 14:35:00,256.74,256.77,256.58,256.72,2220.0,248.9094,248.9385,248.7543,248.89,2220.0
2021-12-28 14:40:00,256.75,256.75,256.59,256.72,2803.0,248.9191,248.9191,248.764,248.89,2803.0
2021-12-28 14:45:00,256.68,256.78,256.57,256.72,3204.0,248.8512,248.9482,248.7446,248.89,3204.0
2021-12-28 14:50:00,256.57,256.61,256.46,256.54,3315.0,248.7446,248.7834,248.6379,248.7155,3315.0
2021-12-28 14:55:00,256.57,256.61,256.46,256.53,3439.0,248.7446,248.7834,248.6379,248.7058,3439.0
2021-12-28 15:00:00,256.47,256.6,256.41,256.44,4338.0,248.6476,248.7737,248.5895,248.6185,4338.0
2021-12-28 15:05:00,256.38,256.69,256.32,256.69,4500.0,248.5604,248.8609,248.5022,248.8609,4500.0
2021-12-28 15:10:00,256.78,256.79,256.62,256.79,2865.0,248.9482,248.9579,248.7931,248.9579,2865.0
2021-12-28 15:15:00,256.77,256.97,256.74,256.83,4333.0,248.9385,249.1324,248.9094,248.9966,4333.0
2021-12-28 15:20:00,256.84,256.97,256.72,256.74,4628.0,249.0063,249.1324,248.89,248.9094,4628.0
2021-12-28 15:25:00,256.74,256.9,256.74,256.87,7289.0,248.9094,249.0645,248.9094,249.0354,7289.0
2021-12-28 15:30:00,256.85,256.9,256.5,256.7,7793.0,249.016,249.0645,248.6767,248.8706,7793.0
2021-12-28 15:35:00,256.75,256.99,256.65,256.89,7271.0,248.9191,249.1518,248.8221,249.0548,7271.0
2021-12-28 15:40:00,256.85,257.05,256.84,257.01,4809.0,249.016,249.2099,249.0063,249.1712,4809.0
2021-12-28 15:45:00,257.05,257.27,257.03,257.05,7039.0,249.2099,249.4232,249.1905,249.2099,7039.0
2021-12-28 15:50:00,257.0,257.0,256.73,256.86,11449.0,249.1615,249.1615,248.8997,249.0257,11449.0
2021-12-28 15:55:00,256.8,256.89,256.46,256.89,37593.0,248.9676,249.0548,248.6379,249.0548,37593.0
2021-12-29 09:30:00,257.09,258.02,257.09,257.72,8864.0,249.2487,250.1504,249.2487,249.8595,8864.0
2021-12-29 09:35:00,258.03,259.09,257.43,259.04,4621.0,250.16,251.1877,249.5783,251.1392,4621.0
2021-12-29 09:40:00,258.15,259.49,258.15,259.44,6474.0,250.2764,251.5755,250.2764,251.527,6474.0
2021-12-29 09:45:00,259.5,259.94,259.47,259.77,5452.0,251.5852,252.0118,251.5561,251.847,5452.0
2021-12-29 09:50:00,259.71,260.69,259.67,260.69,4204.0,251.7888,252.7389,251.75,252.7389,4204.0
2021-12-29 09:55:00,260.47,260.75,260.12,260.75,5603.0,252.5256,252.7971,252.1863,252.7971,5603.0
2021-12-29 10:00:00,260.49,260.64,260.1,260.32,6637.0,252.545,252.6904,252.1669,252.3802,6637.0
2021-12-29 10:05:00,260.27,260.29,259.89,260.0,5122.0,252.3317,252.3511,251.9633,252.07,5122.0
2021-12-29 10:10:00,259.98,260.04,258.74,259.02,7005.0,252.0506,252.1087,250.8484,251.1199,7005.0
2021-12-29 10:15:00,258.86,259.02,258.29,258.99,7624.0,250.9647,251.1199,250.4121,251.0908,7624.0
2021-12-29 10:20:00,258.93,258.98,258.3,258.88,4128.0,251.0326,251.0811,250.4218,250.9841,4128.0
2021-12-29 10:25:00,258.8,258.84,258.36,258.56,4600.0,250.9066,250.9453,250.48,250.6739,4600.0
2021-12-29 10:30:00,258.58,259.24,258.57,259.11,5506.0,250.6933,251.3331,250.6836,251.2071,5506.0
2021-12-29 10:35:00,259.24,259.65,259.24,259.58,5238.0,251.3331,251.7306,251.3331,251.6628,5238.0
2021-12-29 10:40:00,259.65,259.81,259.4,259.47,3303.0,251.7306,251.8858,251.4883,251.5561,3303.0
2021-12-29 10:45:00,259.46,259.72,259.0,259.67,6376.0,251.5464,251.7985,251.1005,251.75,6376.0
2021-12-29 10:50:00,259.68,259.74,259.51,259.65,3080.0,251.7597,251.8179,251.5949,251.7306,3080.0
2021-12-29 10:55:00,259.61,259.61,259.08,259.12,4927.0,251.6919,251.6919,251.178,251.2168,4927.0
2021-12-29 11:00:00,259.18,259.18,258.5,258.75,1600.0,251.275,251.275,250.6157,250.8581,1600.0
2021-12-29 11:05:00,258.75,259.08,258.75,259.06,4463.0,250.8581,251.178,250.8581,251.1586,4463.0
2021-12-29 11:10:00,259.02,259.09,258.89,258.89,1809.0,251.1199,251.1877,250.9938,250.9938,1809.0
2021-12-29 11:15:00,258.94,258.94,258.74,258.75,4123.0,251.0423,251.0423,250.8484,250.8581,4123.0
2021-12-29 11:20:00,258.74,259.06,258.63,259.06,2674.0,250.8484,251.1586,250.7417,251.1586,2674.0
2021-12-29 11:25:00,258.97,259.02,258.74,258.81,3345.0,251.0714,251.1199,250.8484,250.9163,3345.0
2021-12-29 11:30:00,258.9,258.92,258.49,258.56,2991.0,251.0035,251.0229,250.606,250.6739,2991.0
2021-12-29 11:35:00,258.61,258.61,258.3,258.42,4464.0,250.7224,250.7224,250.4218,250.5382,4464.0
2021-12-29 11:40:00,258.41,259.21,258.37,259.05,6308.0,250.5285,251.3041,250.4897,251.1489,6308.0
2021-12-29 11:45:00,259.05,259.05,258.62,258.83,3048.0,251.1489,251.1489,250.7321,250.9356,3048.0
2021-12-29 11:50:00,258.73,258.79,258.59,258.65,4179.0,250.8387,250.8969,250.703,250.7611,4179.0
2021-12-29 11:55:00,258.75,259.02,258.66,259.02,807.0,250.8581,251.1199,250.7708,251.1199,807.0
2021-12-29 12:00:00,259.05,259.05,258.73,258.73,2153.0,251.1489,251.1489,250.8387,250.8387,2153.0
2021-12-29 12:05:00,258.74,258.77,258.65,258.65,716.0,250.8484,250.8775,250.7611,250.7611,716.0
2021-12-29 12:10:00,258.64,258.65,258.42,258.42,1508.0,250.7514,250.7611,250.5382,250.5382,1508.0
2021-12-29 12:15:00,258.31,258.47,258.08,258.08,1984.0,250.4315,250.5866,250.2085,250.2085,1984.0
2021-12-29 12:20:00,258.17,258.26,258.02,258.19,1512.0,250.2958,250.383,250.1504,250.3152,1512.0
2021-12-29 12:25:00,258.19,258.3,258.16,258.22,1577.0,250.3152,250.4218,250.2861,250.3443,1577.0
2021-12-29 12:30:00,258.19,258.36,258.15,258.27,3008.0,250.3152,250.48,250.2764,250.3927,3008.0
2021-12-29 12:35:00,258.29,258.56,258.29,258.34,3140.0,250.4121,250.6739,250.4121,250.4606,3140.0
2021-12-29 12:40:00,258.38,258.4,258.32,258.32,916.0,250.4994,250.5188,250.4412,250.4412,916.0
2021-12-29 12:45:00,258.24,258.33,258.17,258.33,1801.0,250.3636,250.4509,250.2958,250.4509,1801.0
2021-12-29 12:50:00,258.39,258.45,258.26,258.35,1507.0,250.5091,250.5672,250.383,250.4703,1507.0
2021-12-29 12:55:00,258.36,258.44,258.31,258.42,1815.0,250.48,250.5575,250.4315,250.5382,1815.0
2021-12-29 13:00:00,258.44,258.67,258.36,258.62,6016.0,250.5575,250.7805,250.48,250.7321,6016.0
2021-12-29 13:05:00,258.56,258.61,258.43,258.56,1400.0,250.6739,250.7224,250.5478,250.6739,1400.0
2021-12-29 13:10:00,258.67,258.74,258.57,258.74,3357.0,250.7805,250.8484,250.6836,250.8484,3357.0
2021-12-29 13:15:00,258.7,258.7,258.56,258.63,1200.0,250.8096,250.8096,250.6739,250.7417,1200.0
2021-12-29 13:20:00,258.64,258.71,258.5,258.69,3618.0,250.7514,250.8193,250.6157,250.7999,3618.0
2021-12-29 13:25:00,258.69,258.73,258.63,258.63,2171.0,250.7999,250.8387,250.7417,250.7417,2171.0
2021-12-29 13:30:00,258.67,258.71,258.6,258.6,5860.0,250.7805,250.8193,250.7127,250.7127,5860.0
2021-12-29 13:35:00,258.68,258.8,258.59,258.79,3152.0,250.7902,250.9066,250.703,250.8969,3152.0
2021-12-29 13:40:00,258.87,258.87,258.66,258.74,2017.0,250.9744,250.9744,250.7708,250.8484,2017.0
2021-12-29 13:45:00,258.79,258.81,258.67,258.67,1239.0,250.8969,250.9163,250.7805,250.7805,1239.0
2021-12-29 13:50:00,258.65,258.75,258.63,258.63,2931.0,250.7611,250.8581,250.7417,250.7417,2931.0
2021-12-29 13:55:00,258.68,258.98,258.68,258.98,5416.0,250.7902,251.0811,250.7902,251.0811,5416.0
2021-12-29 14:00:00,258.94,259.01,258.87,258.87,4141.0,251.0423,251.1102,250.9744,250.9744,4141.0
2021-12-29 14:05:00,258.88,258.97,258.77,258.85,4746.0,250.9841,251.0714,250.8775,250.955,4746.0
2021-12-29 14:10:00,258.93,259.0,258.79,258.89,2671.0,251.0326,251.1005,250.8969,250.9938,2671.0
2021-12-29 14:15:00,258.89,258.95,258.71,258.79,5915.0,250.9938,251.052,250.8193,250.8969,5915.0
2021-12-29 14:20:00,258.7,258.81,258.57,258.81,3921.0,250.8096,250.9163,250.6836,250.9163,3921.0
2021-12-29 14:25:00,258.72,258.79,258.67,258.71,2962.0,250.829,250.8969,250.7805,250.8193,2962.0
2021-12-29 14:30:00,258.77,258.8,258.68,258.75,1300.0,250.8775,250.9066,250.7902,250.8581,1300.0
2021-12-29 14:35:00,258.73,258.73,258.31,258.36,3579.0,250.8387,250.8387,250.4315,250.48,3579.0
2021-12-29 14:40:00,258.36,258.66,258.29,258.55,6953.0,250.48,250.7708,250.4121,250.6642,6953.0
2021-12-29 14:45:00,258.59,258.59,258.48,258.48,4889.0,250.703,250.703,250.5963,250.5963,4889.0
2021-12-29 14:50:00,258.5,258.59,258.45,258.59,2661.0,250.6157,250.703,250.5672,250.703,2661.0
2021-12-29 14:55:00,258.6,258.68,258.45,258.45,2710.0,250.7127,250.7902,250.5672,250.5672,2710.0
2021-12-29 15:00:00,258.46,258.47,258.3,258.36,7638.0,250.5769,250.5866,250.4218,250.48,7638.0
2021-12-29 15:05:00,258.38,258.7,258.3,258.7,4706.0,250.4994,250.8096,250.4218,250.8096,4706.0
2021-12-29 15:10:00,258.66,258.75,258.6,258.73,2340.0,250.7708,250.8581,250.7127,250.8387,2340.0
2021-12-29 15:15:00,258.73,258.97,258.73,258.97,1525.0,250.8387,251.0714,250.8387,251.0714,1525.0
2021-12-29 15:20:00,258.95,258.96,258.86,258.89,1708.0,251.052,251.0617,250.9647,250.9938,1708.0
2021-12-29 15:25:00,258.87,259.05,258.86,258.96,3137.0,250.9744,251.1489,250.9647,251.0617,3137.0
2021-12-29 15:30:00,258.95,258.98,258.76,258.93,7952.0,251.052,251.0811,250.8678,251.0326,7952.0
2021-12-29 15:35:00,258.93,259.03,258.77,258.96,4209.0,251.0326,251.1295,250.8775,251.0617,4209.0
2021-12-29 15:40:00,258.97,258.97,258.83,258.88,4955.0,251.0714,251.0714,250.9356,250.9841,4955.0
2021-12-29 15:45:00,258.95,259.17,258.9,259.04,6596.0,251.052,251.2653,251.0035,251.1392,6596.0
2021-12-29 15:50:00,259.09,259.22,259.01,259.16,8046.0,251.1877,251.3138,251.1102,251.2556,8046.0
2021-12-29 15:55:00,259.1,259.1,258.48,258.48,29477.0,251.1974,251.1974,250.5963,250.5963,29477.0
2021-12-30 09:30:00,259.09,260.0,259.08,259.92,9497.0,251.1877,252.07,251.178,251.9924,9497.0
2021-12-30 09:35:00,260.2,260.67,260.07,260.07,3400.0,252.2639,252.7195,252.1378,252.1378,3400.0
2021-12-30 09:40:00,260.14,260.52,259.78,260.25,3507.0,252.2057,252.5741,251.8567,252.3123,3507.0
2021-12-30 09:45:00,259.99,260.1,259.81,259.97,1214.0,252.0603,252.1669,251.8858,252.0409,1214.0
2021-12-30 09:50:00,259.95,259.95,258.26,258.26,1000.0,252.0215,252.0215,250.383,250.383,1000.0
2021-12-30 09:55:00,258.69,259.27,258.67,259.23,2800.0,250.7999,251.3622,250.7805,251.3234,2800.0
2021-12-30 10:00:00,259.2,259.23,258.9,258.98,1475.0,251.2944,251.3234,251.0035,251.0811,1475.0
2021-12-30 10:05:00,259.07,259.07,258.7,258.7,1527.0,251.1683,251.1683,250.8096,250.8096,1527.0
2021-12-30 10:10:00,258.69,259.18,258.69,259.03,2965.0,250.7999,251.275,250.7999,251.1295,2965.0
2021-12-30 10:15:00,259.06,259.39,258.97,258.98,2762.0,251.1586,251.4786,251.0714,251.0811,2762.0
2021-12-30 10:20:00,258.96,259.18,258.8,259.14,2435.0,251.0617,251.275,250.9066,251.2362,2435.0
2021-12-30 10:25:00,259.22,259.41,259.04,259.36,3271.0,251.3138,251.498,251.1392,251.4495,3271.0
2021-12-30 10:30:00,259.47,259.52,259.06,259.22,3018.0,251.5561,251.6046,251.1586,251.3138,3018.0
2021-12-30 10:35:00,259.24,259.24,258.82,259.03,7722.0,251.3331,251.3331,250.926,251.1295,7722.0
2021-12-30 10:40:00,259.16,259.2,258.89,259.15,3428.0,251.2556,251.2944,250.9938,251.2459,3428.0
2021-12-30 10:45:00,259.21,259.21,258.96,258.96,1293.0,251.3041,251.3041,251.0617,251.0617,1293.0
2021-12-30 10:50:00,258.99,259.09,258.99,259.03,609.0,251.0908,251.1877,251.0908,251.1295,609.0
2021-12-30 10:55:00,258.96,259.03,258.61,258.62,1603.0,251.0617,251.1295,250.7224,250.7321,1603.0
2021-12-30 11:00:00,258.61,258.97,258.6,258.81,1875.0,250.7224,251.0714,250.7127,250.9163,1875.0
2021-12-30 11:05:00,258.8,259.14,258.8,258.98,1321.0,250.9066,251.2362,250.9066,251.0811,1321.0
2021-12-30 11:10:00,259.08,259.21,258.98,259.21,1852.0,251.178,251.3041,251.0811,251.3041,1852.0
2021-12-30 11:15:00,259.17,259.17,259.04,259.11,1672.0,251.2653,251.2653,251.1392,251.2071,1672.0
2021-12-30 11:20:00,259.06,259.2,259.05,259.06,2570.0,251.1586,251.2944,251.1489,251.1586,2570.0
2021-12-30 11:25:00,259.1,259.36,259.1,259.36,1600.0,251.1974,251.4495,251.1974,251.4495,1600.0
2021-12-30 11:30:00,259.33,259.4,259.22,259.4,3151.0,251.4204,251.4883,251.3138,251.4883,3151.0
2021-12-30 11:35:00,259.44,259.65,259.22,259.26,2706.0,251.527,251.7306,251.3138,251.3525,2706.0
2021-12-30 11:40:00,259.54,259.56,258.78,258.86,10384.0,251.624,251.6434,250.8872,250.9647,10384.0
2021-12-30 11:45:00,258.86,259.07,258.81,258.96,3061.0,250.9647,251.1683,250.9163,251.0617,3061.0
2021-12-30 11:50:00,258.97,259.07,258.96,259.06,2618.0,251.0714,251.1683,251.0617,251.1586,2618.0
2021-12-30 11:55:00,259.01,259.2,259.01,259.15,1800.0,251.1102,251.2944,251.1102,251.2459,1800.0
2021-12-30 12:00:00,259.19,259.19,259.0,259.16,3420.0,251.2847,251.2847,251.1005,251.2556,3420.0
2021-12-30 12:05:00,259.16,259.16,258.95,259.05,7061.0,251.2556,251.2556,251.052,251.1489,7061.0
2021-12-30 12:10:00,259.1,259.28,259.02,259.15,3162.0,251.1974,251.3719,251.1199,251.2459,3162.0
2021-12-30 12:15:00,259.29,259.37,259.13,259.19,2100.0,251.3816,251.4592,251.2265,251.2847,2100.0
2021-12-30 12:20:00,259.13,259.22,259.12,259.16,1311.0,251.2265,251.3138,251.2168,251.2556,1311.0
2021-12-30 12:25:00,259.15,259.4,259.14,259.37,3301.0,251.2459,251.4883,251.2362,251.4592,3301.0
2021-12-30 12:30:00,259.39,259.44,259.33,259.44,730.0,251.4786,251.527,251.4204,251.527,730.0
2021-12-30 12:35:00,259.5,259.5,259.38,259.43,1775.0,251.5852,251.5852,251.4689,251.5173,1775.0
2021-12-30 12:40:00,259.39,259.71,259.39,259.7,1499.0,251.4786,251.7888,251.4786,251.7791,1499.0
2021-12-30 12:45:00,259.76,259.83,259.69,259.82,1220.0,251.8373,251.9051,251.7694,251.8955,1220.0
2021-12-30 12:50:00,259.87,260.0,259.69,259.98,4507.0,251.9439,252.07,251.7694,252.0506,4507.0
2021-12-30 12:55:00,260.01,260.31,260.01,260.2,3516.0,252.0797,252.3705,252.0797,252.2639,3516.0
2021-12-30 13:00:00,260.18,260.3,260.11,260.12,1897.0,252.2445,252.3608,252.1766,252.1863,1897.0
2021-12-30 13:05:00,260.18,260.18,260.04,260.09,800.0,252.2445,252.2445,252.1087,252.1572,800.0
2021-12-30 13:10:00,260.03,260.09,259.82,259.87,2534.0,252.099,252.1572,251.8955,251.9439,2534.0
2021-12-30 13:15:00,259.94,260.09,259.88,259.95,1693.0,252.0118,252.1572,251.9536,252.0215,1693.0
2021-12-30 13:20:00,259.9,260.06,259.85,260.0,1405.0,251.973,252.1281,251.9245,252.07,1405.0
2021-12-30 13:25:00,259.98,260.08,259.93,260.06,1200.0,252.0506,252.1475,252.0021,252.1281,1200.0
2021-12-30 13:30:00,259.99,260.01,259.97,259.98,723.0,252.0603,252.0797,252.0409,252.0506,723.0
2021-12-30 13:35:00,260.07,260.08,259.97,260.01,765.0,252.1378,252.1475,252.0409,252.0797,765.0
2021-12-30 13:40:00,260.03,260.1,259.94,260.1,1234.0,252.099,252.1669,252.0118,252.1669,1234.0
2021-12-30 13:45:00,260.22,260.54,260.22,260.45,1373.0,252.2833,252.5935,252.2833,252.5062,1373.0
2021-12-30 13:50:00,260.63,260.64,260.45,260.45,1516.0,252.6807,252.6904,252.5062,252.5062,1516.0
2021-12-30 13:55:00,260.41,260.5,260.29,260.3,1410.0,252.4675,252.5547,252.3511,252.3608,1410.0
2021-12-30 14:00:00,260.33,260.39,260.16,260.24,2075.0,252.3899,252.4481,252.2251,252.3026,2075.0
2021-12-30 14:05:00,260.22,260.28,260.14,260.14,2020.0,252.2833,252.3414,252.2057,252.2057,2020.0
2021-12-30 14:10:00,260.12,260.29,260.09,260.1,2008.0,252.1863,252.3511,252.1572,252.1669,2008.0
2021-12-30 14:15:00,260.15,260.15,259.84,259.99,2622.0,252.2154,252.2154,251.9148,252.0603,2622.0
2021-12-30 14:20:00,259.89,259.99,259.61,259.62,2043.0,251.9633,252.0603,251.6919,251.7016,2043.0
2021-12-30 14:25:00,259.68,259.8,259.47,259.76,7127.0,251.7597,251.8761,251.5561,251.8373,7127.0
2021-12-30 14:30:00,259.63,259.75,259.51,259.57,1118.0,251.7112,251.8276,251.5949,251.6531,1118.0
2021-12-30 14:35:00,259.51,259.82,259.51,259.8,1120.0,251.5949,251.8955,251.5949,251.8761,1120.0
2021-12-30 14:40:00,259.76,259.89,259.68,259.68,2544.0,251.8373,251.9633,251.7597,251.7597,2544.0
2021-12-30 14:45:00,259.74,259.81,259.64,259.72,1760.0,251.8179,251.8858,251.7209,251.7985,1760.0
2021-12-30 14:50:00,259.73,259.73,259.69,259.73,800.0,251.8082,251.8082,251.7694,251.8082,800.0
2021-12-30 14:55:00,259.69,259.84,259.69,259.78,1754.0,251.7694,251.9148,251.7694,251.8567,1754.0
2021-12-30 15:00:00,259.75,259.88,259.67,259.81,2206.0,251.8276,251.9536,251.75,251.8858,2206.0
2021-12-30 15:05:00,259.83,259.92,259.75,259.92,1719.0,251.9051,251.9924,251.8276,251.9924,1719.0
2021-12-30 15:10:00,259.96,260.01,259.75,259.85,2500.0,252.0312,252.0797,251.8276,251.9245,2500.0
2021-12-30 15:15:00,259.89,259.95,259.81,259.91,3300.0,251.9633,252.0215,251.8858,251.9827,3300.0
2021-12-30 15:20:00,259.89,259.89,259.5,259.5,6110.0,251.9633,251.9633,251.5852,251.5852,6110.0
2021-12-30 15:25:00,259.53,259.55,259.35,259.44,10749.0,251.6143,251.6337,251.4398,251.527,10749.0
2021-12-30 15:30:00,259.42,259.51,259.25,259.26,10703.0,251.5077,251.5949,251.3428,251.3525,10703.0
2021-12-30 15:35:00,259.23,259.3,259.12,259.25,8419.0,251.3234,251.3913,251.2168,251.3428,8419.0
2021-12-30 15:40:00,259.21,259.28,259.0,259.0,13709.0,251.3041,251.3719,251.1005,251.1005,13709.0
2021-12-30 15:45:00,259.03,259.29,258.87,259.11,8738.0,251.1295,251.3816,250.9744,251.2071,8738.0
2021-12-30 15:50:00,258.92,258.92,258.52,258.6,16138.0,251.0229,251.0229,250.6351,250.7127,16138.0
2021-12-30 15:55:00,258.67,258.67,257.92,258.14,62525.0,250.7805,250.7805,250.0534,250.2667,62525.0
2021-12-31 09:30:00,257.83,259.64,257.83,258.12,5633.0,249.9661,251.7209,249.9661,250.2473,5633.0
2021-12-31 09:35:00,258.47,258.7,258.25,258.25,1694.0,250.5866,250.8096,250.3733,250.3733,1694.0
2021-12-31 09:40:00,258.25,258.25,257.0,257.52,2607.0,250.3733,250.3733,249.1615,249.6656,2607.0
2021-12-31 09:45:00,257.53,257.53,257.02,257.26,4646.0,249.6753,249.6753,249.1809,249.4135,4646.0
2021-12-31 09:50:00,257.18,257.73,257.03,257.66,10409.0,249.336,249.8692,249.1905,249.8013,10409.0
2021-12-31 09:55:00,257.64,257.82,257.23,257.71,6604.0,249.7819,249.9565,249.3844,249.8498,6604.0
2021-12-31 10:00:00,257.74,257.91,257.22,257.37,13434.0,249.8789,250.0437,249.3748,249.5202,13434.0
2021-12-31 10:05:00,257.54,257.7,257.16,257.26,9540.0,249.685,249.8401,249.3166,249.4135,9540.0
2021-12-31 10:10:00,257.38,257.4,256.71,256.92,5857.0,249.5299,249.5493,248.8803,249.0839,5857.0
2021-12-31 10:15:00,257.06,257.09,256.83,257.0,4223.0,249.2196,249.2487,248.9966,249.1615,4223.0
2021-12-31 10:20:00,257.19,257.36,256.85,257.14,6346.0,249.3457,249.5105,249.016,249.2972,6346.0
2021-12-31 10:25:00,257.26,257.5,257.1,257.49,7006.0,249.4135,249.6462,249.2584,249.6365,7006.0
2021-12-31 10:30:00,257.54,257.54,257.25,257.25,5385.0,249.685,249.685,249.4038,249.4038,5385.0
2021-12-31 10:35:00,257.33,257.42,257.19,257.27,6575.0,249.4814,249.5687,249.3457,249.4232,6575.0
2021-12-31 10:40:00,257.25,257.53,257.14,257.32,4966.0,249.4038,249.6753,249.2972,249.4717,4966.0
2021-12-31 10:45:00,257.61,257.63,257.21,257.38,6095.0,249.7529,249.7722,249.3651,249.5299,6095.0
2021-12-31 10:50:00,257.43,257.7,257.19,257.7,8138.0,249.5783,249.8401,249.3457,249.8401,8138.0
2021-12-31 10:55:00,257.67,257.72,257.33,257.51,4435.0,249.811,249.8595,249.4814,249.6559,4435.0
2021-12-31 11:00:00,257.57,257.66,257.41,257.55,3325.0,249.7141,249.8013,249.559,249.6947,3325.0
2021-12-31 11:05:00,257.55,257.6,257.39,257.6,2200.0,249.6947,249.7432,249.5396,249.7432,2200.0
2021-12-31 11:10:00,257.54,257.79,257.54,257.54,2678.0,249.685,249.9274,249.685,249.685,2678.0
2021-12-31 11:15:00,257.53,257.65,257.47,257.65,4241.0,249.6753,249.7916,249.6171,249.7916,4241.0
2021-12-31 11:20:00,257.62,257.71,257.58,257.71,1901.0,249.7626,249.8498,249.7238,249.8498,1901.0
2021-12-31 11:25:00,257.74,257.77,257.4,257.6,1900.0,249.8789,249.908,249.5493,249.7432,1900.0
2021-12-31 11:30:00,257.77,257.95,257.7,257.7,2667.0,249.908,250.0825,249.8401,249.8401,2667.0
2021-12-31 11:35:00,257.61,257.61,257.49,257.53,1412.0,249.7529,249.7529,249.6365,249.6753,1412.0
2021-12-31 11:40:00,257.52,257.6,257.5,257.53,4501.0,249.6656,249.7432,249.6462,249.6753,4501.0
2021-12-31 11:45:00,257.51,257.62,257.3,257.31,1223.0,249.6559,249.7626,249.4523,249.462,1223.0
2021-12-31 11:50:00,257.29,257.41,257.22,257.22,500.0,249.4426,249.559,249.3748,249.3748,500.0
2021-12-31 11:55:00,257.18,257.21,256.98,257.12,2300.0,249.336,249.3651,249.1421,249.2778,2300.0
2021-12-31 12:00:00,257.01,257.13,256.96,257.13,500.0,249.1712,249.2875,249.1227,249.2875,500.0
2021-12-31 12:05:00,257.05,257.05,256.95,256.99,900.0,249.2099,249.2099,249.113,249.1518,900.0
2021-12-31 12:10:00,256.99,257.22,256.99,257.14,3926.0,249.1518,249.3748,249.1518,249.2972,3926.0
2021-12-31 12:15:00,257.29,257.29,256.97,257.0,2100.0,249.4426,249.4426,249.1324,249.1615,2100.0
2021-12-31 12:20:00,257.03,257.08,256.9,256.96,2561.0,249.1905,249.239,249.0645,249.1227,2561.0
2021-12-31 12:25:00,256.9,257.11,256.9,257.02,3098.0,249.0645,249.2681,249.0645,249.1809,3098.0
2021-12-31 12:30:00,257.02,257.12,257.0,257.0,2410.0,249.1809,249.2778,249.1615,249.1615,2410.0
2021-12-31 12:35:00,257.07,257.18,257.0,257.13,4209.0,249.2293,249.336,249.1615,249.2875,4209.0
2021-12-31 12:40:00,257.19,257.28,257.15,257.15,2500.0,249.3457,249.4329,249.3069,249.3069,2500.0
2021-12-31 12:45:00,257.22,257.24,257.0,257.17,5952.0,249.3748,249.3941,249.1615,249.3263,5952.0
2021-12-31 12:50:00,257.38,257.44,257.29,257.44,600.0,249.5299,249.588,249.4426,249.588,600.0
2021-12-31 12:55:00,257.39,257.58,257.39,257.58,2299.0,249.5396,249.7238,249.5396,249.7238,2299.0
2021-12-31 13:00:00,257.62,257.66,257.31,257.31,12226.0,249.7626,249.8013,249.462,249.462,12226.0
2021-12-31 13:05:00,257.37,257.44,257.21,257.36,2970.0,249.5202,249.588,249.3651,249.5105,2970.0
2021-12-31 13:10:00,257.36,257.49,257.29,257.4,3100.0,249.5105,249.6365,249.4426,249.5493,3100.0
2021-12-31 13:15:00,257.4,257.4,257.07,257.07,4302.0,249.5493,249.5493,249.2293,249.2293,4302.0
2021-12-31 13:20:00,257.15,257.43,257.13,257.42,2562.0,249.3069,249.5783,249.2875,249.5687,2562.0
2021-12-31 13:25:00,257.32,257.41,257.17,257.27,2900.0,249.4717,249.559,249.3263,249.4232,2900.0
2021-12-31 13:30:00,257.3,257.46,257.28,257.34,4072.0,249.4523,249.6074,249.4329,249.4911,4072.0
2021-12-31 13:35:00,257.26,257.55,257.26,257.45,2627.0,249.4135,249.6947,249.4135,249.5977,2627.0
2021-12-31 13:40:00,257.36,257.36,257.17,257.18,7375.0,249.5105,249.5105,249.3263,249.336,7375.0
2021-12-31 13:45:00,257.14,257.14,256.75,257.04,11987.0,249.2972,249.2972,248.9191,249.2002,11987.0
2021-12-31 13:50:00,257.01,257.07,256.94,257.0,6415.0,249.1712,249.2293,249.1033,249.1615,6415.0
2021-12-31 13:55:00,257.02,257.42,256.95,257.3,15903.0,249.1809,249.5687,249.113,249.4523,15903.0
2021-12-31 14:00:00,257.37,257.7,257.27,257.7,3139.0,249.5202,249.8401,249.4232,249.8401,3139.0
2021-12-31 14:05:00,257.68,257.95,257.56,257.66,12884.0,249.8207,250.0825,249.7044,249.8013,12884.0
2021-12-31 14:10:00,257.53,257.67,257.41,257.61,3070.0,249.6753,249.811,249.559,249.7529,3070.0
2021-12-31 14:15:00,257.68,257.86,257.43,257.86,1900.0,249.8207,249.9952,249.5783,249.9952,1900.0
2021-12-31 14:20:00,257.77,257.77,257.44,257.44,5446.0,249.908,249.908,249.588,249.588,5446.0
2021-12-31 14:25:00,257.51,257.75,257.44,257.7,2702.0,249.6559,249.8886,249.588,249.8401,2702.0
2021-12-31 14:30:00,257.65,258.0,257.65,257.82,3275.0,249.7916,250.131,249.7916,249.9565,3275.0
2021-12-31 14:35:00,257.79,257.95,257.67,257.85,1200.0,249.9274,250.0825,249.811,249.9855,1200.0
2021-12-31 14:40:00,257.71,257.76,257.61,257.69,2043.0,249.8498,249.8983,249.7529,249.8304,2043.0
2021-12-31 14:45:00,257.66,257.66,257.53,257.53,2521.0,249.8013,249.8013,249.6753,249.6753,2521.0
2021-12-31 14:50:00,257.53,257.6,257.44,257.44,2769.0,249.6753,249.7432,249.588,249.588,2769.0
2021-12-31 14:55:00,257.53,257.54,257.4,257.51,1781.0,249.6753,249.685,249.5493,249.6559,1781.0
2021-12-31 15:00:00,257.61,257.67,257.52,257.59,3704.0,249.7529,249.811,249.6656,249.7335,3704.0
2021-12-31 15:05:00,257.56,257.79,257.55,257.73,5201.0,249.7044,249.9274,249.6947,249.8692,5201.0
2021-12-31 15:10:00,257.69,257.69,257.44,257.44,5497.0,249.8304,249.8304,249.588,249.588,5497.0
2021-12-31 15:15:00,257.42,257.62,257.42,257.59,5128.0,249.5687,249.7626,249.5687,249.7335,5128.0
2021-12-31 15:20:00,257.56,257.6,257.49,257.6,6927.0,249.7044,249.7432,249.6365,249.7432,6927.0
2021-12-31 15:25:00,257.56,257.87,257.53,257.81,6157.0,249.7044,250.0049,249.6753,249.9468,6157.0
2021-12-31 15:30:00,257.84,257.89,257.63,257.67,8360.0,249.9758,250.0243,249.7722,249.811,8360.0
2021-12-31 15:35:00,257.7,258.13,257.63,258.13,5903.0,249.8401,250.257,249.7722,250.257,5903.0
2021-12-31 15:40:00,258.1,258.28,257.98,258.28,9808.0,250.2279,250.4024,250.1116,250.4024,9808.0
2021-12-31 15:45:00,258.26,258.31,257.87,257.9,8964.0,250.383,250.4315,250.0049,250.034,8964.0
2021-12-31 15:50:00,257.81,257.81,256.96,256.96,19440.0,249.9468,249.9468,249.1227,249.1227,19440.0
2021-12-31 15:55:00,256.95,257.2,256.78,256.93,43822.0,249.113,249.3554,248.9482,249.0936,43822.0
2022-01-03 09:30:00,256.68,256.68,255.01,256.26,16946.0,248.8512,248.8512,247.2322,248.444,16946.0
2022-01-03 09:35:00,256.1,256.49,255.54,255.66,7736.0,248.2889,248.667,247.746,247.8623,7736.0
2022-01-03 09:40:00,255.64,255.64,254.27,254.81,6196.0,247.8429,247.8429,246.5147,247.0383,6196.0
2022-01-03 09:45:00,254.96,255.4,253.54,253.71,7235.0,247.1837,247.6103,245.807,245.9718,7235.0
2022-01-03 09:50:00,253.55,254.51,253.51,254.15,120332.0,245.8167,246.7474,245.7779,246.3984,120332.0
2022-01-03 09:55:00,254.09,254.72,253.94,254.0,6738.0,246.3402,246.951,246.1948,246.253,6738.0
2022-01-03 10:00:00,253.98,254.54,253.89,254.23,17244.0,246.2336,246.7765,246.1463,246.4759,17244.0
2022-01-03 10:05:00,254.29,254.35,253.73,253.74,4106.0,246.5341,246.5923,245.9912,246.0009,4106.0
2022-01-03 10:10:00,253.73,254.1,253.38,253.55,10916.0,245.9912,246.3499,245.6519,245.8167,10916.0
2022-01-03 10:15:00,253.43,255.25,253.0,254.85,9371.0,245.7003,247.4648,245.2835,247.077,9371.0
2022-01-03 10:20:00,254.84,254.95,254.13,254.57,10799.0,247.0673,247.174,246.379,246.8056,10799.0
2022-01-03 10:25:00,254.68,254.89,254.14,254.36,8945.0,246.9122,247.1158,246.3887,246.602,8945.0
2022-01-03 10:30:00,254.6,254.6,253.43,254.08,7390.0,246.8347,246.8347,245.7003,246.3305,7390.0
2022-01-03 10:35:00,254.16,254.82,253.79,254.67,18164.0,246.4081,247.048,246.0494,246.9025,18164.0
2022-01-03 10:40:00,254.55,254.76,253.67,254.01,12784.0,246.7862,246.9898,245.933,246.2627,12784.0
2022-01-03 10:45:00,253.95,254.46,253.68,253.9,61222.0,246.2045,246.6989,245.9427,246.156,61222.0
2022-01-03 10:50:00,254.01,254.01,253.45,253.46,8062.0,246.2627,246.2627,245.7197,245.7294,8062.0
2022-01-03 10:55:00,253.56,253.71,253.12,253.33,9969.0,245.8264,245.9718,245.3998,245.6034,9969.0
2022-01-03 11:00:00,253.35,253.68,253.27,253.49,3505.0,245.6228,245.9427,245.5452,245.7585,3505.0
2022-01-03 11:05:00,253.53,253.53,252.16,252.5,4118.0,245.7973,245.7973,244.4691,244.7987,4118.0
2022-01-03 11:10:00,252.62,253.03,252.02,252.27,6414.0,244.9151,245.3125,244.3334,244.5757,6414.0
2022-01-03 11:15:00,252.29,252.55,252.0,252.34,3098.0,244.5951,244.8472,244.314,244.6436,3098.0
2022-01-03 11:20:00,252.39,253.11,252.29,253.07,3509.0,244.6921,245.3901,244.5951,245.3513,3509.0
2022-01-03 11:25:00,253.04,253.16,252.89,253.0,2960.0,245.3222,245.4386,245.1768,245.2835,2960.0
2022-01-03 11:30:00,252.88,253.08,252.5,252.51,3811.0,245.1671,245.361,244.7987,244.8084,3811.0
2022-01-03 11:35:00,252.43,252.61,252.17,252.46,2500.0,244.7309,244.9054,244.4788,244.7599,2500.0
2022-01-03 11:40:00,252.65,252.87,252.51,252.71,3435.0,244.9441,245.1574,244.8084,245.0023,3435.0
2022-01-03 11:45:00,252.66,252.85,252.62,252.8,2000.0,244.9538,245.138,244.9151,245.0896,2000.0
2022-01-03 11:50:00,252.57,252.72,252.53,252.7,2351.0,244.8666,245.012,244.8278,244.9926,2351.0
2022-01-03 11:55:00,252.67,253.28,252.66,252.98,4683.0,244.9635,245.5549,244.9538,245.2641,4683.0
2022-01-03 12:00:00,252.98,252.98,252.39,252.48,8373.0,245.2641,245.2641,244.6921,244.7793,8373.0
2022-01-03 12:05:00,252.54,253.0,252.48,252.97,4382.0,244.8375,245.2835,244.7793,245.2544,4382.0
2022-01-03 12:10:00,252.94,252.98,252.76,252.87,2780.0,245.2253,245.2641,245.0508,245.1574,2780.0
2022-01-03 12:15:00,252.83,252.83,252.6,252.74,1810.0,245.1187,245.1187,244.8957,245.0314,1810.0
2022-01-03 12:20:00,252.76,253.05,252.76,252.99,4013.0,245.0508,245.3319,245.0508,245.2738,4013.0
2022-01-03 12:25:00,252.99,253.02,252.83,252.92,3819.0,245.2738,245.3029,245.1187,245.2059,3819.0
2022-01-03 12:30:00,252.86,253.04,252.71,252.82,3199.0,245.1477,245.3222,245.0023,245.109,3199.0
2022-01-03 12:35:00,252.83,252.93,252.64,252.76,4090.0,245.1187,245.2156,244.9344,245.0508,4090.0
2022-01-03 12:40:00,252.76,252.83,252.62,252.77,3867.0,245.0508,245.1187,244.9151,245.0605,3867.0
2022-01-03 12:45:00,252.66,252.74,252.57,252.6,2364.0,244.9538,245.0314,244.8666,244.8957,2364.0
2022-01-03 12:50:00,252.68,252.78,252.57,252.63,3160.0,244.9732,245.0702,244.8666,244.9248,3160.0
2022-01-03 12:55:00,252.57,252.68,252.55,252.55,2634.0,244.8666,244.9732,244.8472,244.8472,2634.0
2022-01-03 13:00:00,252.61,252.76,252.58,252.75,2301.0,244.9054,245.0508,244.8763,245.0411,2301.0
2022-01-03 13:05:00,252.77,252.86,252.7,252.76,3360.0,245.0605,245.1477,244.9926,245.0508,3360.0
2022-01-03 13:10:00,252.75,253.09,252.65,252.84,3742.0,245.0411,245.3707,244.9441,245.1283,3742.0
2022-01-03 13:15:00,252.82,253.16,252.73,252.99,4756.0,245.109,245.4386,245.0217,245.2738,4756.0
2022-01-03 13:20:00,253.07,253.25,253.01,253.21,2400.0,245.3513,245.5258,245.2932,245.4871,2400.0
2022-01-03 13:25:00,253.24,253.38,253.22,253.37,3528.0,245.5161,245.6519,245.4968,245.6422,3528.0
2022-01-03 13:30:00,253.38,253.38,252.63,252.79,4221.0,245.6519,245.6519,244.9248,245.0799,4221.0
2022-01-03 13:35:00,252.82,253.27,252.82,253.15,3886.0,245.109,245.5452,245.109,245.4289,3886.0
2022-01-03 13:40:00,253.2,253.48,253.08,253.46,7974.0,245.4774,245.7488,245.361,245.7294,7974.0
2022-01-03 13:45:00,253.43,253.55,253.29,253.55,14051.0,245.7003,245.8167,245.5646,245.8167,14051.0
2022-01-03 13:50:00,253.53,253.6,253.44,253.52,2240.0,245.7973,245.8652,245.71,245.7876,2240.0
2022-01-03 13:55:00,253.59,253.72,253.48,253.54,9338.0,245.8555,245.9815,245.7488,245.807,9338.0
2022-01-03 14:00:00,253.51,253.68,253.5,253.61,6615.0,245.7779,245.9427,245.7682,245.8749,6615.0
2022-01-03 14:05:00,253.6,253.79,253.46,253.6,8161.0,245.8652,246.0494,245.7294,245.8652,8161.0
2022-01-03 14:10:00,253.62,253.68,253.52,253.56,15331.0,245.8846,245.9427,245.7876,245.8264,15331.0
2022-01-03 14:15:00,253.51,253.59,253.44,253.44,7531.0,245.7779,245.8555,245.71,245.71,7531.0
2022-01-03 14:20:00,253.48,253.57,253.42,253.5,4895.0,245.7488,245.8361,245.6907,245.7682,4895.0
2022-01-03 14:25:00,253.5,253.75,253.49,253.65,6255.0,245.7682,246.0106,245.7585,245.9136,6255.0
2022-01-03 14:30:00,253.62,253.73,253.46,253.59,4539.0,245.8846,245.9912,245.7294,245.8555,4539.0
2022-01-03 14:35:00,253.67,253.74,253.5,253.63,4404.0,245.933,246.0009,245.7682,245.8942,4404.0
2022-01-03 14:40:00,253.65,253.83,253.64,253.72,7170.0,245.9136,246.0881,245.9039,245.9815,7170.0
2022-01-03 14:45:00,253.72,253.8,253.62,253.7,9224.0,245.9815,246.0591,245.8846,245.9621,9224.0
2022-01-03 14:50:00,253.68,253.79,253.62,253.75,7321.0,245.9427,246.0494,245.8846,246.0106,7321.0
2022-01-03 14:55:00,253.67,253.85,253.67,253.8,12244.0,245.933,246.1075,245.933,246.0591,12244.0
2022-01-03 15:00:00,253.85,253.92,253.66,253.79,10485.0,246.1075,246.1754,245.9233,246.0494,10485.0
2022-01-03 15:05:00,253.8,253.84,253.58,253.73,6586.0,246.0591,246.0978,245.8458,245.9912,6586.0
2022-01-03 15:10:00,253.72,253.81,253.65,253.67,6075.0,245.9815,246.0688,245.9136,245.933,6075.0
2022-01-03 15:15:00,253.66,253.79,253.57,253.79,5858.0,245.9233,246.0494,245.8361,246.0494,5858.0
2022-01-03 15:20:00,253.87,254.01,253.66,253.69,11293.0,246.1269,246.2627,245.9233,245.9524,11293.0
2022-01-03 15:25:00,253.71,253.71,253.26,253.3,8256.0,245.9718,245.9718,245.5355,245.5743,8256.0
2022-01-03 15:30:00,253.3,253.42,253.17,253.38,12284.0,245.5743,245.6907,245.4483,245.6519,12284.0
2022-01-03 15:35:00,253.36,253.7,253.35,253.7,14843.0,245.6325,245.9621,245.6228,245.9621,14843.0
2022-01-03 15:40:00,253.7,253.98,253.5,253.58,19982.0,245.9621,246.2336,245.7682,245.8458,19982.0
2022-01-03 15:45:00,253.52,253.93,253.49,253.91,17356.0,245.7876,246.1851,245.7585,246.1657,17356.0
2022-01-03 15:50:00,253.98,254.17,253.61,253.84,53960.0,246.2336,246.4178,245.8749,246.0978,53960.0
2022-01-03 15:55:00,253.81,254.33,253.65,254.02,132584.0,246.0688,246.5729,245.9136,246.2724,132584.0
2022-01-04 09:30:00,255.29,257.98,254.87,257.07,23385.0,247.5036,250.1116,247.0964,249.2293,23385.0
2022-01-04 09:35:00,256.86,257.23,255.6,255.81,9485.0,249.0257,249.3844,247.8042,248.0078,9485.0
2022-01-04 09:40:00,255.63,256.02,254.54,255.1,29375.0,247.8332,248.2114,246.7765,247.3194,29375.0
2022-01-04 09:45:00,255.1,255.66,254.71,254.81,20337.0,247.3194,247.8623,246.9413,247.0383,20337.0
2022-01-04 09:50:00,255.07,255.21,253.66,254.25,28634.0,247.2903,247.4261,245.9233,246.4953,28634.0
2022-01-04 09:55:00,254.31,255.51,253.89,254.67,9834.0,246.5535,247.7169,246.1463,246.9025,9834.0
2022-01-04 10:00:00,255.01,255.47,254.53,254.85,16285.0,247.2322,247.6781,246.7668,247.077,16285.0
2022-01-04 10:05:00,254.84,255.12,254.82,255.01,13483.0,247.0673,247.3388,247.048,247.2322,13483.0
2022-01-04 10:10:00,254.99,255.7,254.99,255.7,15771.0,247.2128,247.9011,247.2128,247.9011,15771.0
2022-01-04 10:15:00,255.74,255.99,255.63,255.69,8942.0,247.9399,248.1823,247.8332,247.8914,8942.0
2022-01-04 10:20:00,255.58,255.65,254.78,255.13,14152.0,247.7848,247.8526,247.0092,247.3485,14152.0
2022-01-04 10:25:00,255.06,255.41,254.88,255.23,13769.0,247.2806,247.62,247.1061,247.4454,13769.0
2022-01-04 10:30:00,255.39,256.43,255.28,256.25,14125.0,247.6006,248.6088,247.4939,248.4343,14125.0
2022-01-04 10:35:00,255.93,256.58,255.93,256.32,15870.0,248.1241,248.7543,248.1241,248.5022,15870.0
2022-01-04 10:40:00,256.39,256.57,255.78,255.96,11237.0,248.5701,248.7446,247.9787,248.1532,11237.0
2022-01-04 10:45:00,256.22,256.4,256.12,256.25,12177.0,248.4053,248.5798,248.3083,248.4343,12177.0
2022-01-04 10:50:00,256.35,257.61,256.27,257.61,5387.0,248.5313,249.7529,248.4537,249.7529,5387.0
2022-01-04 10:55:00,257.74,258.09,257.41,258.09,8522.0,249.8789,250.2182,249.559,250.2182,8522.0
2022-01-04 11:00:00,258.11,258.18,257.56,258.05,7472.0,250.2376,250.3055,249.7044,250.1794,7472.0
2022-01-04 11:05:00,258.31,258.65,257.92,258.47,11106.0,250.4315,250.7611,250.0534,250.5866,11106.0
2022-01-04 11:10:00,258.36,258.68,257.74,258.19,23350.0,250.48,250.7902,249.8789,250.3152,23350.0
2022-01-04 11:15:00,258.37,258.65,257.78,257.93,7029.0,250.4897,250.7611,249.9177,250.0631,7029.0
2022-01-04 11:20:00,257.92,257.96,257.48,257.48,11386.0,250.0534,250.0922,249.6268,249.6268,11386.0
2022-01-04 11:25:00,257.59,257.85,257.19,257.68,18444.0,249.7335,249.9855,249.3457,249.8207,18444.0
2022-01-04 11:30:00,257.95,257.98,257.4,257.74,11865.0,250.0825,250.1116,249.5493,249.8789,11865.0
2022-01-04 11:35:00,257.74,257.75,257.4,257.65,10313.0,249.8789,249.8886,249.5493,249.7916,10313.0
2022-01-04 11:40:00,257.63,257.89,257.43,257.44,18849.0,249.7722,250.0243,249.5783,249.588,18849.0
2022-01-04 11:45:00,257.44,257.49,257.04,257.04,21688.0,249.588,249.6365,249.2002,249.2002,21688.0
2022-01-04 11:50:00,257.08,257.31,256.92,257.0,31248.0,249.239,249.462,249.0839,249.1615,31248.0
2022-01-04 11:55:00,257.09,257.44,256.98,257.14,12679.0,249.2487,249.588,249.1421,249.2972,12679.0
2022-01-04 12:00:00,257.26,257.26,256.91,256.93,8344.0,249.4135,249.4135,249.0742,249.0936,8344.0
2022-01-04 12:05:00,256.87,257.08,256.75,257.01,5799.0,249.0354,249.239,248.9191,249.1712,5799.0
2022-01-04 12:10:00,257.03,257.03,256.73,256.84,4429.0,249.1905,249.1905,248.8997,249.0063,4429.0
2022-01-04 12:15:00,256.9,257.24,256.9,257.09,14137.0,249.0645,249.3941,249.0645,249.2487,14137.0
2022-01-04 12:20:00,257.03,257.12,256.95,256.98,14910.0,249.1905,249.2778,249.113,249.1421,14910.0
2022-01-04 12:25:00,256.98,257.1,256.87,256.96,6800.0,249.1421,249.2584,249.0354,249.1227,6800.0
2022-01-04 12:30:00,256.97,257.19,256.89,257.19,6304.0,249.1324,249.3457,249.0548,249.3457,6304.0
2022-01-04 12:35:00,257.19,257.46,256.93,257.46,148038.0,249.3457,249.6074,249.0936,249.6074,148038.0
2022-01-04 12:40:00,257.46,258.35,257.46,258.21,5829.0,249.6074,250.4703,249.6074,250.3346,5829.0
2022-01-04 12:45:00,258.15,258.48,257.4,257.5,21554.0,250.2764,250.5963,249.5493,249.6462,21554.0
2022-01-04 12:50:00,257.55,257.56,256.98,256.98,26850.0,249.6947,249.7044,249.1421,249.1421,26850.0
2022-01-04 12:55:00,257.0,257.12,256.84,256.97,19196.0,249.1615,249.2778,249.0063,249.1324,19196.0
2022-01-04 13:00:00,256.94,258.35,256.87,258.16,72838.0,249.1033,250.4703,249.0354,250.2861,72838.0
2022-01-04 13:05:00,258.1,258.83,257.96,258.42,8400.0,250.2279,250.9356,250.0922,250.5382,8400.0
2022-01-04 13:10:00,258.56,259.0,258.53,258.91,12286.0,250.6739,251.1005,250.6448,251.0132,12286.0
2022-01-04 13:15:00,258.9,259.03,258.52,258.85,6455.0,251.0035,251.1295,250.6351,250.955,6455.0
2022-01-04 13:20:00,258.85,259.37,258.84,259.0,10399.0,250.955,251.4592,250.9453,251.1005,10399.0
2022-01-04 13:25:00,259.07,259.44,258.83,259.02,5850.0,251.1683,251.527,250.9356,251.1199,5850.0
2022-01-04 13:30:00,259.02,259.15,258.61,258.74,8224.0,251.1199,251.2459,250.7224,250.8484,8224.0
2022-01-04 13:35:00,258.77,258.9,258.59,258.9,7633.0,250.8775,251.0035,250.703,251.0035,7633.0
2022-01-04 13:40:00,258.85,259.13,258.69,259.13,4899.0,250.955,251.2265,250.7999,251.2265,4899.0
2022-01-04 13:45:00,258.98,259.14,258.96,259.08,4943.0,251.0811,251.2362,251.0617,251.178,4943.0
2022-01-04 13:50:00,259.13,259.14,258.81,258.9,5414.0,251.2265,251.2362,250.9163,251.0035,5414.0
2022-01-04 13:55:00,258.93,258.93,258.43,258.5,11514.0,251.0326,251.0326,250.5478,250.6157,11514.0
2022-01-04 14:00:00,258.43,258.65,258.28,258.4,30537.0,250.5478,250.7611,250.4024,250.5188,30537.0
2022-01-04 14:05:00,258.32,258.42,258.05,258.4,16819.0,250.4412,250.5382,250.1794,250.5188,16819.0
2022-01-04 14:10:00,258.4,258.65,258.27,258.52,11655.0,250.5188,250.7611,250.3927,250.6351,11655.0
2022-01-04 14:15:00,258.51,258.91,258.48,258.82,7914.0,250.6254,251.0132,250.5963,250.926,7914.0
2022-01-04 14:20:00,258.78,258.97,258.7,258.85,18110.0,250.8872,251.0714,250.8096,250.955,18110.0
2022-01-04 14:25:00,258.88,258.98,258.83,258.95,9750.0,250.9841,251.0811,250.9356,251.052,9750.0
2022-01-04 14:30:00,258.95,259.2,258.87,258.93,14880.0,251.052,251.2944,250.9744,251.0326,14880.0
2022-01-04 14:35:00,258.94,259.5,258.92,259.39,10364.0,251.0423,251.5852,251.0229,251.4786,10364.0
2022-01-04 14:40:00,259.37,259.48,259.2,259.37,8285.0,251.4592,251.5658,251.2944,251.4592,8285.0
2022-01-04 14:45:00,259.41,259.64,259.41,259.58,12512.0,251.498,251.7209,251.498,251.6628,12512.0
2022-01-04 14:50:00,259.59,259.83,259.47,259.53,9676.0,251.6725,251.9051,251.5561,251.6143,9676.0
2022-01-04 14:55:00,259.54,259.54,259.16,259.24,13237.0,251.624,251.624,251.2556,251.3331,13237.0
2022-01-04 15:00:00,259.24,259.35,259.05,259.07,11044.0,251.3331,251.4398,251.1489,251.1683,11044.0
2022-01-04 15:05:00,259.15,259.16,258.49,258.57,10607.0,251.2459,251.2556,250.606,250.6836,10607.0
2022-01-04 15:10:00,258.64,258.85,258.26,258.32,10668.0,250.7514,250.955,250.383,250.4412,10668.0
2022-01-04 15:15:00,258.35,258.47,258.14,258.17,10716.0,250.4703,250.5866,250.2667,250.2958,10716.0
2022-01-04 15:20:00,258.27,258.9,258.13,258.87,7445.0,250.3927,251.0035,250.257,250.9744,7445.0
2022-01-04 15:25:00,258.89,259.33,258.81,259.27,13468.0,250.9938,251.4204,250.9163,251.3622,13468.0
2022-01-04 15:30:00,259.3,259.38,258.98,259.22,18566.0,251.3913,251.4689,251.0811,251.3138,18566.0
2022-01-04 15:35:00,259.27,259.65,259.27,259.56,20590.0,251.3622,251.7306,251.3622,251.6434,20590.0
2022-01-04 15:40:00,259.58,260.0,259.58,259.98,24961.0,251.6628,252.07,251.6628,252.0506,24961.0
2022-01-04 15:45:00,259.98,260.4,259.98,260.4,37257.0,252.0506,252.4578,252.0506,252.4578,37257.0
2022-01-04 15:50:00,260.48,260.97,260.24,260.24,60517.0,252.5353,253.0104,252.3026,252.3026,60517.0
2022-01-04 15:55:00,260.14,260.64,259.72,260.57,139200.0,252.2057,252.6904,251.7985,252.6226,139200.0
2022-01-05 09:30:00,261.28,263.81,261.28,262.87,18401.0,253.3109,255.7638,253.3109,254.8524,18401.0
2022-01-05 09:35:00,263.31,263.8,260.83,261.36,10146.0,255.279,255.7541,252.8746,253.3885,10146.0
2022-01-05 09:40:00,261.36,262.91,261.34,262.75,6206.0,253.3885,254.8912,253.3691,254.7361,6206.0
2022-01-05 09:45:00,262.91,263.65,262.61,263.57,12489.0,254.8912,255.6086,254.6004,255.5311,12489.0
2022-01-05 09:50:00,263.43,263.77,261.83,262.6,8831.0,255.3953,255.725,253.8441,254.5907,8831.0
2022-01-05 09:55:00,262.62,262.83,262.11,262.25,7199.0,254.6101,254.8136,254.1156,254.2513,7199.0
2022-01-05 10:00:00,262.41,262.54,261.03,261.85,7807.0,254.4065,254.5325,253.0685,253.8635,7807.0
2022-01-05 10:05:00,261.69,262.45,261.5,262.38,5619.0,253.7084,254.4452,253.5242,254.3774,5619.0
2022-01-05 10:10:00,262.38,263.63,262.38,263.59,15432.0,254.3774,255.5892,254.3774,255.5505,15432.0
2022-01-05 10:15:00,263.74,265.14,263.7,264.98,13834.0,255.6959,257.0532,255.6571,256.8981,13834.0
2022-01-05 10:20:00,264.94,265.25,264.35,264.65,5184.0,256.8593,257.1598,256.2873,256.5781,5184.0
2022-01-05 10:25:00,264.58,264.84,264.28,264.36,10173.0,256.5103,256.7623,256.2194,256.297,10173.0
2022-01-05 10:30:00,264.32,265.08,264.18,264.95,25266.0,256.2582,256.995,256.1225,256.869,25266.0
2022-01-05 10:35:00,264.99,265.69,264.85,265.69,6483.0,256.9078,257.5864,256.772,257.5864,6483.0
2022-01-05 10:40:00,265.69,266.0,265.31,265.81,6193.0,257.5864,257.887,257.218,257.7028,6193.0
2022-01-05 10:45:00,265.79,265.89,265.5,265.85,5259.0,257.6834,257.7803,257.4022,257.7415,5259.0
2022-01-05 10:50:00,265.76,265.86,265.43,265.54,9068.0,257.6543,257.7512,257.3343,257.441,9068.0
2022-01-05 10:55:00,265.5,265.61,265.38,265.61,10321.0,257.4022,257.5089,257.2859,257.5089,10321.0
2022-01-05 11:00:00,265.59,266.05,265.55,265.9,8116.0,257.4895,257.9354,257.4507,257.79,8116.0
2022-01-05 11:05:00,265.99,266.19,265.35,265.59,3455.0,257.8773,258.0712,257.2568,257.4895,3455.0
2022-01-05 11:10:00,265.58,266.04,265.33,266.04,3764.0,257.4798,257.9257,257.2374,257.9257,3764.0
2022-01-05 11:15:00,265.87,265.94,265.43,265.82,3593.0,257.7609,257.8288,257.3343,257.7125,3593.0
2022-01-05 11:20:00,265.87,267.25,265.81,267.25,16012.0,257.7609,259.0988,257.7028,259.0988,16012.0
2022-01-05 11:25:00,267.31,269.75,267.26,269.75,58157.0,259.157,261.5226,259.1085,261.5226,58157.0
2022-01-05 11:30:00,269.64,269.66,267.63,267.96,21632.0,261.4159,261.4353,259.4672,259.7872,21632.0
2022-01-05 11:35:00,267.88,267.96,266.78,266.84,6249.0,259.7096,259.7872,258.6432,258.7013,6249.0
2022-01-05 11:40:00,266.84,267.03,266.48,266.74,5284.0,258.7013,258.8855,258.3523,258.6044,5284.0
2022-01-05 11:45:00,266.56,267.17,266.38,267.16,6530.0,258.4299,259.0213,258.2554,259.0116,6530.0
2022-01-05 11:50:00,267.04,267.04,266.68,266.97,4319.0,258.8952,258.8952,258.5462,258.8274,4319.0
2022-01-05 11:55:00,267.02,267.27,266.89,267.17,4103.0,258.8759,259.1182,258.7498,259.0213,4103.0
2022-01-05 12:00:00,267.17,267.38,266.81,266.98,8803.0,259.0213,259.2249,258.6723,258.8371,8803.0
2022-01-05 12:05:00,266.9,267.53,266.9,267.5,11113.0,258.7595,259.3703,258.7595,259.3412,11113.0
2022-01-05 12:10:00,267.5,267.71,267.43,267.69,3737.0,259.3412,259.5448,259.2733,259.5254,3737.0
2022-01-05 12:15:00,267.69,267.69,267.49,267.6,4312.0,259.5254,259.5254,259.3315,259.4382,4312.0
2022-01-05 12:20:00,267.66,267.66,267.35,267.61,10014.0,259.4963,259.4963,259.1958,259.4479,10014.0
2022-01-05 12:25:00,267.66,267.8,267.58,267.67,5657.0,259.4963,259.6321,259.4188,259.506,5657.0
2022-01-05 12:30:00,267.73,268.0,267.65,267.67,6465.0,259.5642,259.826,259.4866,259.506,6465.0
2022-01-05 12:35:00,267.59,267.59,266.88,267.22,6510.0,259.4285,259.4285,258.7401,259.0698,6510.0
2022-01-05 12:40:00,267.19,267.42,267.15,267.36,7369.0,259.0407,259.2637,259.0019,259.2055,7369.0
2022-01-05 12:45:00,267.31,267.41,267.09,267.15,3181.0,259.157,259.254,258.9437,259.0019,3181.0
2022-01-05 12:50:00,267.07,267.07,266.79,266.98,9068.0,258.9243,258.9243,258.6529,258.8371,9068.0
2022-01-05 12:55:00,267.09,267.2,266.86,267.2,4656.0,258.9437,259.0504,258.7207,259.0504,4656.0
2022-01-05 13:00:00,267.21,267.31,266.9,267.3,4176.0,259.0601,259.157,258.7595,259.1473,4176.0
2022-01-05 13:05:00,267.34,267.34,267.05,267.05,3904.0,259.1861,259.1861,258.9049,258.9049,3904.0
2022-01-05 13:10:00,267.06,267.12,266.81,267.12,2631.0,258.9146,258.9728,258.6723,258.9728,2631.0
2022-01-05 13:15:00,267.05,267.08,266.26,266.43,6514.0,258.9049,258.934,258.139,258.3038,6514.0
2022-01-05 13:20:00,266.52,266.54,266.42,266.48,2898.0,258.3911,258.4105,258.2942,258.3523,2898.0
2022-01-05 13:25:00,266.5,266.51,266.32,266.32,5015.0,258.3717,258.3814,258.1972,258.1972,5015.0
2022-01-05 13:30:00,266.49,266.69,266.24,266.24,5344.0,258.362,258.5559,258.1196,258.1196,5344.0
2022-01-05 13:35:00,266.28,266.47,266.24,266.43,5162.0,258.1584,258.3426,258.1196,258.3038,5162.0
2022-01-05 13:40:00,266.46,266.52,266.11,266.23,3512.0,258.3329,258.3911,257.9936,258.1099,3512.0
2022-01-05 13:45:00,266.26,266.4,265.8,265.98,4213.0,258.139,258.2748,257.6931,257.8676,4213.0
2022-01-05 13:50:00,265.99,265.99,265.65,265.71,3730.0,257.8773,257.8773,257.5476,257.6058,3730.0
2022-01-05 13:55:00,265.71,265.93,265.68,265.93,4570.0,257.6058,257.8191,257.5767,257.8191,4570.0
2022-01-05 14:00:00,265.74,265.86,265.4,265.59,6240.0,257.6349,257.7512,257.3053,257.4895,6240.0
2022-01-05 14:05:00,265.74,265.9,265.2,265.2,6472.0,257.6349,257.79,257.1114,257.1114,6472.0
2022-01-05 14:10:00,265.25,265.42,264.43,264.69,7203.0,257.1598,257.3247,256.3648,256.6169,7203.0
2022-01-05 14:15:00,264.77,264.87,264.07,264.08,6502.0,256.6945,256.7914,256.0158,256.0255,6502.0
2022-01-05 14:20:00,264.11,264.77,264.11,264.47,5436.0,256.0546,256.6945,256.0546,256.4036,5436.0
2022-01-05 14:25:00,264.47,264.6,263.91,264.16,11231.0,256.4036,256.5297,255.8607,256.1031,11231.0
2022-01-05 14:30:00,264.26,264.4,263.55,263.55,7229.0,256.2,256.3358,255.5117,255.5117,7229.0
2022-01-05 14:35:00,263.36,263.85,263.35,263.49,5120.0,255.3275,255.8025,255.3178,255.4535,5120.0
2022-01-05 14:40:00,263.56,263.56,262.64,262.72,6047.0,255.5214,255.5214,254.6294,254.707,6047.0
2022-01-05 14:45:00,262.78,262.82,262.27,262.59,11217.0,254.7652,254.804,254.2707,254.581,11217.0
2022-01-05 14:50:00,262.53,262.63,261.8,261.8,19565.0,254.5228,254.6197,253.8151,253.8151,19565.0
2022-01-05 14:55:00,261.73,262.02,261.54,261.83,6888.0,253.7472,254.0284,253.563,253.8441,6888.0
2022-01-05 15:00:00,261.73,262.13,261.61,261.62,7487.0,253.7472,254.135,253.6309,253.6406,7487.0
2022-01-05 15:05:00,261.64,261.81,261.39,261.68,6268.0,253.6599,253.8248,253.4176,253.6987,6268.0
2022-01-05 15:10:00,261.75,261.87,261.47,261.56,7529.0,253.7666,253.8829,253.4951,253.5824,7529.0
2022-01-05 15:15:00,261.5,261.84,261.3,261.84,4807.0,253.5242,253.8538,253.3303,253.8538,4807.0
2022-01-05 15:20:00,261.91,261.96,261.28,261.42,8321.0,253.9217,253.9702,253.3109,253.4467,8321.0
2022-01-05 15:25:00,261.38,261.39,260.69,260.81,15140.0,253.4079,253.4176,252.7389,252.8553,15140.0
2022-01-05 15:30:00,260.7,260.72,260.09,260.24,17139.0,252.7486,252.768,252.1572,252.3026,17139.0
2022-01-05 15:35:00,260.2,261.05,260.07,260.69,12269.0,252.2639,253.0879,252.1378,252.7389,12269.0
2022-01-05 15:40:00,260.7,260.82,260.1,260.1,10424.0,252.7486,252.865,252.1669,252.1669,10424.0
2022-01-05 15:45:00,260.16,260.16,259.31,259.32,16286.0,252.2251,252.2251,251.401,251.4107,16286.0
2022-01-05 15:50:00,259.22,259.66,259.11,259.53,29645.0,251.3138,251.7403,251.2071,251.6143,29645.0
2022-01-05 15:55:00,259.55,259.59,258.71,258.97,57342.0,251.6337,251.6725,250.8193,251.0714,57342.0
2022-01-06 09:30:00,258.95,259.08,256.83,257.41,19731.0,251.052,251.178,248.9966,249.559,19731.0
2022-01-06 09:35:00,257.41,257.97,256.15,257.67,11000.0,249.559,250.1019,248.3374,249.811,11000.0
2022-01-06 09:40:00,257.67,258.73,257.35,258.18,24221.0,249.811,250.8387,249.5008,250.3055,24221.0
2022-01-06 09:45:00,257.46,258.08,257.1,257.69,14378.0,249.6074,250.2085,249.2584,249.8304,14378.0
2022-01-06 09:50:00,257.6,258.05,256.64,256.64,9283.0,249.7432,250.1794,248.8124,248.8124,9283.0
2022-01-06 09:55:00,256.69,256.73,255.31,255.31,6910.0,248.8609,248.8997,247.523,247.523,6910.0
2022-01-06 10:00:00,255.18,256.76,254.99,256.44,10824.0,247.397,248.9288,247.2128,248.6185,10824.0
2022-01-06 10:05:00,256.31,257.45,255.87,257.36,8338.0,248.4925,249.5977,248.0659,249.5105,8338.0
2022-01-06 10:10:00,257.07,257.45,256.37,256.48,6358.0,249.2293,249.5977,248.5507,248.6573,6358.0
2022-01-06 10:15:00,256.6,256.71,255.21,255.21,4761.0,248.7737,248.8803,247.4261,247.4261,4761.0
2022-01-06 10:20:00,255.31,256.25,255.31,255.87,7393.0,247.523,248.4343,247.523,248.0659,7393.0
2022-01-06 10:25:00,255.84,256.37,255.8,256.19,6791.0,248.0368,248.5507,247.9981,248.3762,6791.0
2022-01-06 10:30:00,256.43,257.62,256.34,257.55,5481.0,248.6088,249.7626,248.5216,249.6947,5481.0
2022-01-06 10:35:00,257.62,257.71,257.07,257.4,14859.0,249.7626,249.8498,249.2293,249.5493,14859.0
2022-01-06 10:40:00,257.52,258.02,257.13,257.59,11836.0,249.6656,250.1504,249.2875,249.7335,11836.0
2022-01-06 10:45:00,257.6,257.89,257.05,257.89,7387.0,249.7432,250.0243,249.2099,250.0243,7387.0
2022-01-06 10:50:00,257.93,258.02,257.59,257.9,4325.0,250.0631,250.1504,249.7335,250.034,4325.0
2022-01-06 10:55:00,257.81,257.93,257.12,257.12,9447.0,249.9468,250.0631,249.2778,249.2778,9447.0
2022-01-06 11:00:00,257.25,257.82,257.2,257.62,15936.0,249.4038,249.9565,249.3554,249.7626,15936.0
2022-01-06 11:05:00,257.62,258.59,257.39,258.59,5078.0,249.7626,250.703,249.5396,250.703,5078.0
2022-01-06 11:10:00,258.59,258.8,258.39,258.53,3840.0,250.703,250.9066,250.5091,250.6448,3840.0
2022-01-06 11:15:00,258.73,259.15,258.08,258.25,6243.0,250.8387,251.2459,250.2085,250.3733,6243.0
2022-01-06 11:20:00,258.32,258.59,258.13,258.44,4310.0,250.4412,250.703,250.257,250.5575,4310.0
2022-01-06 11:25:00,258.45,258.5,257.98,258.1,3502.0,250.5672,250.6157,250.1116,250.2279,3502.0
2022-01-06 11:30:00,258.17,258.17,257.77,257.86,4316.0,250.2958,250.2958,249.908,249.9952,4316.0
2022-01-06 11:35:00,258.0,258.45,258.0,258.24,3295.0,250.131,250.5672,250.131,250.3636,3295.0
2022-01-06 11:40:00,258.2,258.3,257.87,257.99,6000.0,250.3249,250.4218,250.0049,250.1213,6000.0
2022-01-06 11:45:00,257.86,257.94,257.38,257.61,6617.0,249.9952,250.0728,249.5299,249.7529,6617.0
2022-01-06 11:50:00,257.68,257.76,257.28,257.5,4900.0,249.8207,249.8983,249.4329,249.6462,4900.0
2022-01-06 11:55:00,257.46,257.46,256.93,257.14,5532.0,249.6074,249.6074,249.0936,249.2972,5532.0
2022-01-06 12:00:00,257.1,257.17,256.77,257.15,2817.0,249.2584,249.3263,248.9385,249.3069,2817.0
2022-01-06 12:05:00,257.14,257.81,257.14,257.81,2009.0,249.2972,249.9468,249.2972,249.9468,2009.0
2022-01-06 12:10:00,257.75,258.01,257.42,257.93,4726.0,249.8886,250.1407,249.5687,250.0631,4726.0
2022-01-06 12:15:00,257.79,258.14,257.79,258.06,3710.0,249.9274,250.2667,249.9274,250.1891,3710.0
2022-01-06 12:20:00,258.15,258.37,258.03,258.03,4700.0,250.2764,250.4897,250.16,250.16,4700.0
2022-01-06 12:25:00,258.1,258.58,258.08,258.39,3201.0,250.2279,250.6933,250.2085,250.5091,3201.0
2022-01-06 12:30:00,258.41,258.51,258.29,258.44,3500.0,250.5285,250.6254,250.4121,250.5575,3500.0
2022-01-06 12:35:00,258.43,258.66,258.14,258.14,5913.0,250.5478,250.7708,250.2667,250.2667,5913.0
2022-01-06 12:40:00,258.14,258.66,258.09,258.5,4413.0,250.2667,250.7708,250.2182,250.6157,4413.0
2022-01-06 12:45:00,258.5,258.52,257.9,258.15,2925.0,250.6157,250.6351,250.034,250.2764,2925.0
2022-01-06 12:50:00,258.15,258.2,257.96,258.19,3144.0,250.2764,250.3249,250.0922,250.3152,3144.0
2022-01-06 12:55:00,258.07,258.26,257.93,258.05,5316.0,250.1988,250.383,250.0631,250.1794,5316.0
2022-01-06 13:00:00,258.05,258.34,257.93,258.23,4904.0,250.1794,250.4606,250.0631,250.3539,4904.0
2022-01-06 13:05:00,258.23,258.44,258.06,258.28,3110.0,250.3539,250.5575,250.1891,250.4024,3110.0
2022-01-06 13:10:00,258.3,258.43,258.13,258.14,2650.0,250.4218,250.5478,250.257,250.2667,2650.0
2022-01-06 13:15:00,258.22,258.39,257.9,258.39,4079.0,250.3443,250.5091,250.034,250.5091,4079.0
2022-01-06 13:20:00,258.31,258.32,258.04,258.09,4141.0,250.4315,250.4412,250.1697,250.2182,4141.0
2022-01-06 13:25:00,258.08,258.09,257.37,257.37,5658.0,250.2085,250.2182,249.5202,249.5202,5658.0
2022-01-06 13:30:00,257.47,257.49,256.83,256.87,3245.0,249.6171,249.6365,248.9966,249.0354,3245.0
2022-01-06 13:35:00,256.81,256.82,256.04,256.5,7253.0,248.9773,248.987,248.2307,248.6767,7253.0
2022-01-06 13:40:00,256.49,256.49,255.74,255.82,9725.0,248.667,248.667,247.9399,248.0175,9725.0
2022-01-06 13:45:00,255.72,255.92,255.14,255.14,5284.0,247.9205,248.1144,247.3582,247.3582,5284.0
2022-01-06 13:50:00,254.77,255.2,254.32,255.2,7177.0,246.9995,247.4164,246.5632,247.4164,7177.0
2022-01-06 13:55:00,255.21,255.47,254.97,255.37,7702.0,247.4261,247.6781,247.1934,247.5812,7702.0
2022-01-06 14:00:00,255.28,255.28,254.04,254.25,11676.0,247.4939,247.4939,246.2917,246.4953,11676.0
2022-01-06 14:05:00,254.25,254.37,253.95,254.14,6732.0,246.4953,246.6117,246.2045,246.3887,6732.0
2022-01-06 14:10:00,254.18,254.27,253.31,253.33,11944.0,246.4275,246.5147,245.584,245.6034,11944.0
2022-01-06 14:15:00,253.47,253.98,253.4,253.4,14400.0,245.7391,246.2336,245.6713,245.6713,14400.0
2022-01-06 14:20:00,253.55,253.64,253.16,253.21,12140.0,245.8167,245.9039,245.4386,245.4871,12140.0
2022-01-06 14:25:00,253.26,253.6,253.09,253.45,10002.0,245.5355,245.8652,245.3707,245.7197,10002.0
2022-01-06 14:30:00,253.47,253.75,253.24,253.71,14037.0,245.7391,246.0106,245.5161,245.9718,14037.0
2022-01-06 14:35:00,253.75,253.91,253.55,253.85,5260.0,246.0106,246.1657,245.8167,246.1075,5260.0
2022-01-06 14:40:00,253.77,254.2,253.66,254.09,6950.0,246.03,246.4469,245.9233,246.3402,6950.0
2022-01-06 14:45:00,254.2,254.51,254.07,254.37,25963.0,246.4469,246.7474,246.3208,246.6117,25963.0
2022-01-06 14:50:00,254.33,255.08,254.25,254.96,6528.0,246.5729,247.3,246.4953,247.1837,6528.0
2022-01-06 14:55:00,254.97,255.19,254.78,254.98,6499.0,247.1934,247.4067,247.0092,247.2031,6499.0
2022-01-06 15:00:00,254.98,255.74,254.98,255.74,4345.0,247.2031,247.9399,247.2031,247.9399,4345.0
2022-01-06 15:05:00,255.72,255.99,255.43,255.53,8373.0,247.9205,248.1823,247.6393,247.7363,8373.0
2022-01-06 15:10:00,255.56,255.77,255.04,255.04,13700.0,247.7654,247.969,247.2612,247.2612,13700.0
2022-01-06 15:15:00,255.04,255.39,254.81,255.06,10226.0,247.2612,247.6006,247.0383,247.2806,10226.0
2022-01-06 15:20:00,255.12,255.21,254.87,255.2,8151.0,247.3388,247.4261,247.0964,247.4164,8151.0
2022-01-06 15:25:00,255.26,255.41,254.89,254.98,9112.0,247.4745,247.62,247.1158,247.2031,9112.0
2022-01-06 15:30:00,255.04,255.12,254.38,254.53,13786.0,247.2612,247.3388,246.6214,246.7668,13786.0
2022-01-06 15:35:00,254.51,254.78,254.21,254.21,18892.0,246.7474,247.0092,246.4566,246.4566,18892.0
2022-01-06 15:40:00,254.28,254.99,254.26,254.66,31458.0,246.5244,247.2128,246.505,246.8928,31458.0
2022-01-06 15:45:00,254.59,254.69,253.96,253.97,43708.0,246.825,246.9219,246.2142,246.2239,43708.0
2022-01-06 15:50:00,253.96,254.55,253.96,254.31,34438.0,246.2142,246.7862,246.2142,246.5535,34438.0
2022-01-06 15:55:00,254.31,254.83,253.76,254.36,137129.0,246.5535,247.0576,246.0203,246.602,137129.0
2022-01-07 09:30:00,253.97,255.29,253.57,255.29,11484.0,246.2239,247.5036,245.8361,247.5036,11484.0
2022-01-07 09:35:00,255.74,256.16,254.67,255.6,5976.0,247.9399,248.3471,246.9025,247.8042,5976.0
2022-01-07 09:40:00,255.73,255.73,253.86,254.19,5019.0,247.9302,247.9302,246.1172,246.4372,5019.0
2022-01-07 09:45:00,253.83,254.22,253.06,253.11,4654.0,246.0881,246.4663,245.3416,245.3901,4654.0
2022-01-07 09:50:00,253.11,254.29,252.78,253.73,5013.0,245.3901,246.5341,245.0702,245.9912,5013.0
2022-01-07 09:55:00,254.12,254.19,252.23,252.42,4963.0,246.3693,246.4372,244.537,244.7212,4963.0
2022-01-07 10:00:00,252.47,253.4,252.28,253.4,8864.0,244.7696,245.6713,244.5854,245.6713,8864.0
2022-01-07 10:05:00,253.17,253.33,252.79,253.09,5366.0,245.4483,245.6034,245.0799,245.3707,5366.0
2022-01-07 10:10:00,252.89,254.06,252.8,253.62,6620.0,245.1768,246.3111,245.0896,245.8846,6620.0
2022-01-07 10:15:00,253.6,253.89,253.32,253.59,4497.0,245.8652,246.1463,245.5937,245.8555,4497.0
2022-01-07 10:20:00,253.63,254.29,253.62,253.84,5220.0,245.8942,246.5341,245.8846,246.0978,5220.0
2022-01-07 10:25:00,253.71,254.37,253.71,254.04,4205.0,245.9718,246.6117,245.9718,246.2917,4205.0
2022-01-07 10:30:00,253.82,254.14,253.22,253.45,4560.0,246.0785,246.3887,245.4968,245.7197,4560.0
2022-01-07 10:35:00,253.58,254.31,253.55,254.27,4234.0,245.8458,246.5535,245.8167,246.5147,4234.0
2022-01-07 10:40:00,254.34,255.1,254.34,254.72,8529.0,246.5826,247.3194,246.5826,246.951,8529.0
2022-01-07 10:45:00,254.77,255.4,254.76,254.87,4800.0,246.9995,247.6103,246.9898,247.0964,4800.0
2022-01-07 10:50:00,254.9,254.91,254.25,254.64,4780.0,247.1255,247.1352,246.4953,246.8734,4780.0
2022-01-07 10:55:00,254.56,254.61,253.73,253.73,15684.0,246.7959,246.8444,245.9912,245.9912,15684.0
2022-01-07 11:00:00,253.85,254.88,253.85,254.82,4006.0,246.1075,247.1061,246.1075,247.048,4006.0
2022-01-07 11:05:00,254.85,255.14,254.67,254.75,5657.0,247.077,247.3582,246.9025,246.9801,5657.0
2022-01-07 11:10:00,254.69,254.86,254.27,254.38,4100.0,246.9219,247.0867,246.5147,246.6214,4100.0
2022-01-07 11:15:00,254.46,254.76,254.27,254.73,4708.0,246.6989,246.9898,246.5147,246.9607,4708.0
2022-01-07 11:20:00,254.71,255.16,254.09,255.1,6169.0,246.9413,247.3776,246.3402,247.3194,6169.0
2022-01-07 11:25:00,254.89,254.91,254.65,254.78,3201.0,247.1158,247.1352,246.8831,247.0092,3201.0
2022-01-07 11:30:00,254.56,255.09,254.4,255.09,5156.0,246.7959,247.3097,246.6408,247.3097,5156.0
2022-01-07 11:35:00,255.2,255.24,254.82,254.91,2499.0,247.4164,247.4551,247.048,247.1352,2499.0
2022-01-07 11:40:00,254.93,255.23,254.79,255.18,5785.0,247.1546,247.4454,247.0189,247.397,5785.0
2022-01-07 11:45:00,255.12,255.59,254.89,255.59,4067.0,247.3388,247.7945,247.1158,247.7945,4067.0
2022-01-07 11:50:00,255.62,255.82,255.51,255.82,2867.0,247.8236,248.0175,247.7169,248.0175,2867.0
2022-01-07 11:55:00,255.88,255.95,255.36,255.58,9553.0,248.0756,248.1435,247.5715,247.7848,9553.0
2022-01-07 12:00:00,255.51,255.53,254.95,254.99,4340.0,247.7169,247.7363,247.174,247.2128,4340.0
2022-01-07 12:05:00,254.98,255.1,254.19,254.22,4008.0,247.2031,247.3194,246.4372,246.4663,4008.0
2022-01-07 12:10:00,254.29,254.35,253.68,253.89,20931.0,246.5341,246.5923,245.9427,246.1463,20931.0
2022-01-07 12:15:00,253.86,254.15,253.7,253.94,3912.0,246.1172,246.3984,245.9621,246.1948,3912.0
2022-01-07 12:20:00,253.91,254.04,253.59,253.61,2401.0,246.1657,246.2917,245.8555,245.8749,2401.0
2022-01-07 12:25:00,253.57,253.8,253.51,253.8,3335.0,245.8361,246.0591,245.7779,246.0591,3335.0
2022-01-07 12:30:00,253.77,253.77,253.27,253.46,2883.0,246.03,246.03,245.5452,245.7294,2883.0
2022-01-07 12:35:00,253.48,253.61,253.32,253.61,2902.0,245.7488,245.8749,245.5937,245.8749,2902.0
2022-01-07 12:40:00,253.61,253.68,253.35,253.35,2520.0,245.8749,245.9427,245.6228,245.6228,2520.0
2022-01-07 12:45:00,253.26,253.33,252.93,252.93,15390.0,245.5355,245.6034,245.2156,245.2156,15390.0
2022-01-07 12:50:00,252.91,253.63,252.91,253.63,2938.0,245.1962,245.8942,245.1962,245.8942,2938.0
2022-01-07 12:55:00,253.55,253.59,253.09,253.32,5604.0,245.8167,245.8555,245.3707,245.5937,5604.0
2022-01-07 13:00:00,253.42,253.56,253.25,253.41,4242.0,245.6907,245.8264,245.5258,245.681,4242.0
2022-01-07 13:05:00,253.37,253.66,253.37,253.6,2774.0,245.6422,245.9233,245.6422,245.8652,2774.0
2022-01-07 13:10:00,253.71,253.76,253.55,253.68,3357.0,245.9718,246.0203,245.8167,245.9427,3357.0
2022-01-07 13:15:00,253.68,253.83,253.46,253.64,5064.0,245.9427,246.0881,245.7294,245.9039,5064.0
2022-01-07 13:20:00,253.67,253.67,253.44,253.64,1828.0,245.933,245.933,245.71,245.9039,1828.0
2022-01-07 13:25:00,253.54,253.64,253.25,253.26,1932.0,245.807,245.9039,245.5258,245.5355,1932.0
2022-01-07 13:30:00,253.33,253.5,253.29,253.4,2513.0,245.6034,245.7682,245.5646,245.6713,2513.0
2022-01-07 13:35:00,253.44,253.44,253.11,253.11,4572.0,245.71,245.71,245.3901,245.3901,4572.0
2022-01-07 13:40:00,253.12,253.27,253.06,253.11,3054.0,245.3998,245.5452,245.3416,245.3901,3054.0
2022-01-07 13:45:00,253.14,253.22,253.0,253.16,4716.0,245.4192,245.4968,245.2835,245.4386,4716.0
2022-01-07 13:50:00,253.15,253.5,253.09,253.4,2935.0,245.4289,245.7682,245.3707,245.6713,2935.0
2022-01-07 13:55:00,253.39,253.39,253.1,253.1,2220.0,245.6616,245.6616,245.3804,245.3804,2220.0
2022-01-07 14:00:00,253.06,253.45,253.06,253.45,5923.0,245.3416,245.7197,245.3416,245.7197,5923.0
2022-01-07 14:05:00,253.44,253.8,253.39,253.54,7958.0,245.71,246.0591,245.6616,245.807,7958.0
2022-01-07 14:10:00,253.47,253.47,253.14,253.18,3656.0,245.7391,245.7391,245.4192,245.458,3656.0
2022-01-07 14:15:00,253.19,253.39,253.19,253.38,2400.0,245.4677,245.6616,245.4677,245.6519,2400.0
2022-01-07 14:20:00,253.32,253.32,252.84,252.84,3000.0,245.5937,245.5937,245.1283,245.1283,3000.0
2022-01-07 14:25:00,252.73,253.11,252.68,253.1,5001.0,245.0217,245.3901,244.9732,245.3804,5001.0
2022-01-07 14:30:00,253.01,253.14,252.87,253.02,14691.0,245.2932,245.4192,245.1574,245.3029,14691.0
2022-01-07 14:35:00,253.02,253.21,253.01,253.2,4514.0,245.3029,245.4871,245.2932,245.4774,4514.0
2022-01-07 14:40:00,253.13,253.71,253.11,253.36,19834.0,245.4095,245.9718,245.3901,245.6325,19834.0
2022-01-07 14:45:00,253.39,253.39,252.73,252.89,13668.0,245.6616,245.6616,245.0217,245.1768,13668.0
2022-01-07 14:50:00,252.86,253.33,252.81,253.09,5407.0,245.1477,245.6034,245.0993,245.3707,5407.0
2022-01-07 14:55:00,253.03,253.17,252.96,252.96,5169.0,245.3125,245.4483,245.2447,245.2447,5169.0
2022-01-07 15:00:00,252.89,253.17,252.89,253.08,6346.0,245.1768,245.4483,245.1768,245.361,6346.0
2022-01-07 15:05:00,253.16,253.2,252.9,252.93,5025.0,245.4386,245.4774,245.1865,245.2156,5025.0
2022-01-07 15:10:00,252.94,252.94,252.71,252.71,3995.0,245.2253,245.2253,245.0023,245.0023,3995.0
2022-01-07 15:15:00,252.7,252.97,252.67,252.77,6520.0,244.9926,245.2544,244.9635,245.0605,6520.0
2022-01-07 15:20:00,252.78,252.78,252.42,252.42,5791.0,245.0702,245.0702,244.7212,244.7212,5791.0
2022-01-07 15:25:00,252.46,252.5,252.16,252.28,32103.0,244.7599,244.7987,244.4691,244.5854,32103.0
2022-01-07 15:30:00,252.29,252.85,252.2,252.66,16045.0,244.5951,245.138,244.5079,244.9538,16045.0
2022-01-07 15:35:00,252.64,253.09,252.64,253.0,19709.0,244.9344,245.3707,244.9344,245.2835,19709.0
2022-01-07 15:40:00,253.03,253.38,252.89,253.07,27672.0,245.3125,245.6519,245.1768,245.3513,27672.0
2022-01-07 15:45:00,253.09,253.09,252.63,252.73,38890.0,245.3707,245.3707,244.9248,245.0217,38890.0
2022-01-07 15:50:00,252.73,252.8,251.86,251.93,47417.0,245.0217,245.0896,244.1782,244.2461,47417.0
2022-01-07 15:55:00,251.93,252.7,251.47,252.13,201581.0,244.2461,244.9926,243.8001,244.44,201581.0
2022-01-10 09:30:00,253.65,255.18,252.91,253.2,19903.0,245.9136,247.397,245.1962,245.4774,19903.0
2022-01-10 09:35:00,253.08,253.63,252.68,252.68,3545.0,245.361,245.8942,244.9732,244.9732,3545.0
2022-01-10 09:40:00,252.79,252.79,251.98,252.0,3785.0,245.0799,245.0799,244.2946,244.314,3785.0
2022-01-10 09:45:00,251.83,251.83,249.54,249.94,9792.0,244.1492,244.1492,241.929,242.3168,9792.0
2022-01-10 09:50:00,250.24,250.24,248.77,249.15,9041.0,242.6076,242.6076,241.1825,241.5509,9041.0
2022-01-10 09:55:00,249.31,249.47,248.29,249.04,8833.0,241.706,241.8611,240.7171,241.4442,8833.0
2022-01-10 10:00:00,248.87,249.07,248.19,248.44,11298.0,241.2794,241.4733,240.6202,240.8625,11298.0
2022-01-10 10:05:00,248.48,250.1,248.34,249.89,5824.0,240.9013,242.4719,240.7656,242.2683,5824.0
2022-01-10 10:10:00,249.95,249.95,247.58,247.86,20494.0,242.3265,242.3265,240.0288,240.3002,20494.0
2022-01-10 10:15:00,247.81,248.01,247.3,247.43,4628.0,240.2518,240.4457,239.7573,239.8834,4628.0
2022-01-10 10:20:00,247.72,248.44,247.48,247.71,6166.0,240.1645,240.8625,239.9318,240.1548,6166.0
2022-01-10 10:25:00,247.6,247.96,246.39,246.39,7311.0,240.0482,240.3972,238.8751,238.8751,7311.0
2022-01-10 10:30:00,246.5,248.11,246.39,248.05,16872.0,238.9817,240.5426,238.8751,240.4844,16872.0
2022-01-10 10:35:00,247.92,248.86,247.45,248.86,25017.0,240.3584,241.2697,239.9027,241.2697,25017.0
2022-01-10 10:40:00,248.65,248.72,247.53,247.84,7258.0,241.0661,241.134,239.9803,240.2808,7258.0
2022-01-10 10:45:00,247.41,247.55,246.95,247.17,5346.0,239.864,239.9997,239.418,239.6313,5346.0
2022-01-10 10:50:00,246.97,247.47,246.83,247.18,8815.0,239.4374,239.9221,239.3017,239.641,8815.0
2022-01-10 10:55:00,247.15,247.66,246.91,247.37,5362.0,239.6119,240.1063,239.3792,239.8252,5362.0
2022-01-10 11:00:00,247.37,247.56,247.04,247.51,5738.0,239.8252,240.0094,239.5052,239.9609,5738.0
2022-01-10 11:05:00,247.68,248.36,247.62,248.31,3265.0,240.1257,240.785,240.0676,240.7365,3265.0
2022-01-10 11:10:00,248.35,248.39,247.84,248.06,3390.0,240.7753,240.8141,240.2808,240.4941,3390.0
2022-01-10 11:15:00,248.2,248.54,248.12,248.33,4748.0,240.6299,240.9595,240.5523,240.7559,4748.0
2022-01-10 11:20:00,248.18,249.23,248.15,249.06,5017.0,240.6105,241.6285,240.5814,241.4636,5017.0
2022-01-10 11:25:00,249.11,249.56,249.02,249.4,4092.0,241.5121,241.9484,241.4249,241.7933,4092.0
2022-01-10 11:30:00,249.35,249.45,248.85,248.85,5267.0,241.7448,241.8417,241.26,241.26,5267.0
2022-01-10 11:35:00,248.86,249.03,248.66,248.66,3916.0,241.2697,241.4346,241.0758,241.0758,3916.0
2022-01-10 11:40:00,248.73,248.8,248.25,248.31,3329.0,241.1437,241.2116,240.6783,240.7365,3329.0
2022-01-10 11:45:00,248.04,248.14,247.12,247.12,12179.0,240.4747,240.5717,239.5828,239.5828,12179.0
2022-01-10 11:50:00,247.0,247.67,246.75,246.89,7407.0,239.4665,240.116,239.2241,239.3598,7407.0
2022-01-10 11:55:00,246.81,247.42,246.81,247.33,7495.0,239.2823,239.8737,239.2823,239.7864,7495.0
2022-01-10 12:00:00,247.29,247.69,247.18,247.26,8861.0,239.7476,240.1354,239.641,239.7185,8861.0
2022-01-10 12:05:00,247.31,247.4,246.92,246.93,6638.0,239.767,239.8543,239.3889,239.3986,6638.0
2022-01-10 12:10:00,247.02,247.65,246.95,247.5,6545.0,239.4859,240.0966,239.418,239.9512,6545.0
2022-01-10 12:15:00,247.37,247.51,246.95,246.95,6183.0,239.8252,239.9609,239.418,239.418,6183.0
2022-01-10 12:20:00,247.06,247.12,246.66,246.7,4925.0,239.5246,239.5828,239.1368,239.1756,4925.0
2022-01-10 12:25:00,246.85,247.23,246.62,246.78,6702.0,239.321,239.6895,239.0981,239.2532,6702.0
2022-01-10 12:30:00,246.68,246.7,246.4,246.4,5102.0,239.1562,239.1756,238.8848,238.8848,5102.0
2022-01-10 12:35:00,246.4,246.6,246.16,246.33,9246.0,238.8848,239.0787,238.6521,238.8169,9246.0
2022-01-10 12:40:00,246.48,247.35,246.48,246.51,8874.0,238.9623,239.8058,238.9623,238.9914,8874.0
2022-01-10 12:45:00,246.67,247.17,246.59,246.8,3427.0,239.1465,239.6313,239.069,239.2726,3427.0
2022-01-10 12:50:00,246.72,247.68,246.56,247.3,6683.0,239.195,240.1257,239.0399,239.7573,6683.0
2022-01-10 12:55:00,247.27,247.27,246.8,246.92,4600.0,239.7282,239.7282,239.2726,239.3889,4600.0
2022-01-10 13:00:00,246.96,247.33,246.86,247.26,8079.0,239.4277,239.7864,239.3307,239.7185,8079.0
2022-01-10 13:05:00,247.31,247.5,247.25,247.39,2775.0,239.767,239.9512,239.7088,239.8446,2775.0
2022-01-10 13:10:00,247.52,247.65,247.36,247.45,2564.0,239.9706,240.0966,239.8155,239.9027,2564.0
2022-01-10 13:15:00,247.51,247.52,246.93,246.93,3308.0,239.9609,239.9706,239.3986,239.3986,3308.0
2022-01-10 13:20:00,247.01,247.19,246.61,247.1,4565.0,239.4762,239.6507,239.0884,239.5634,4565.0
2022-01-10 13:25:00,247.12,247.24,247.05,247.13,1927.0,239.5828,239.6991,239.5149,239.5925,1927.0
2022-01-10 13:30:00,247.05,247.11,246.65,246.7,3131.0,239.5149,239.5731,239.1271,239.1756,3131.0
2022-01-10 13:35:00,246.7,246.72,246.31,246.31,6168.0,239.1756,239.195,238.7975,238.7975,6168.0
2022-01-10 13:40:00,246.33,246.61,246.26,246.55,5714.0,238.8169,239.0884,238.749,239.0302,5714.0
2022-01-10 13:45:00,246.53,246.9,246.36,246.85,3507.0,239.0108,239.3695,238.846,239.321,3507.0
2022-01-10 13:50:00,246.86,247.54,246.76,247.46,3541.0,239.3307,239.99,239.2338,239.9124,3541.0
2022-01-10 13:55:00,247.58,247.62,247.19,247.62,4608.0,240.0288,240.0676,239.6507,240.0676,4608.0
2022-01-10 14:00:00,247.37,248.15,247.37,247.91,4626.0,239.8252,240.5814,239.8252,240.3487,4626.0
2022-01-10 14:05:00,247.9,247.9,247.5,247.63,5428.0,240.339,240.339,239.9512,240.0773,5428.0
2022-01-10 14:10:00,247.57,247.76,247.36,247.62,5359.0,240.0191,240.2033,239.8155,240.0676,5359.0
2022-01-10 14:15:00,247.73,248.19,247.58,247.59,4088.0,240.1742,240.6202,240.0288,240.0385,4088.0
2022-01-10 14:20:00,247.63,247.69,247.38,247.55,6752.0,240.0773,240.1354,239.8349,239.9997,6752.0
2022-01-10 14:25:00,247.51,247.89,247.5,247.8,7047.0,239.9609,240.3293,239.9512,240.2421,7047.0
2022-01-10 14:30:00,247.75,248.01,247.63,247.98,5111.0,240.1936,240.4457,240.0773,240.4166,5111.0
2022-01-10 14:35:00,248.01,248.33,248.01,248.24,3125.0,240.4457,240.7559,240.4457,240.6686,3125.0
2022-01-10 14:40:00,248.23,249.19,248.21,249.19,25165.0,240.659,241.5897,240.6396,241.5897,25165.0
2022-01-10 14:45:00,249.2,249.23,248.86,248.97,3129.0,241.5994,241.6285,241.2697,241.3764,3129.0
2022-01-10 14:50:00,249.03,249.04,248.29,248.43,5118.0,241.4346,241.4442,240.7171,240.8529,5118.0
2022-01-10 14:55:00,248.41,249.0,248.4,248.97,6423.0,240.8335,241.4055,240.8238,241.3764,6423.0
2022-01-10 15:00:00,248.94,249.12,248.91,248.91,6459.0,241.3473,241.5218,241.3182,241.3182,6459.0
2022-01-10 15:05:00,248.89,249.11,248.63,249.11,7502.0,241.2988,241.5121,241.0468,241.5121,7502.0
2022-01-10 15:10:00,249.08,249.48,249.05,249.26,9560.0,241.483,241.8708,241.4539,241.6575,9560.0
2022-01-10 15:15:00,249.27,249.52,249.11,249.32,10277.0,241.6672,241.9096,241.5121,241.7157,10277.0
2022-01-10 15:20:00,249.23,249.36,248.42,248.5,17848.0,241.6285,241.7545,240.8432,240.9207,17848.0
2022-01-10 15:25:00,248.49,248.87,248.34,248.46,18904.0,240.911,241.2794,240.7656,240.8819,18904.0
2022-01-10 15:30:00,248.45,249.08,248.45,248.75,23032.0,240.8722,241.483,240.8722,241.1631,23032.0
2022-01-10 15:35:00,248.67,249.04,248.55,248.76,16278.0,241.0855,241.4442,240.9692,241.1728,16278.0
2022-01-10 15:40:00,248.91,249.01,248.23,248.29,13396.0,241.3182,241.4152,240.659,240.7171,13396.0
2022-01-10 15:45:00,248.27,248.69,248.19,248.42,10808.0,240.6977,241.1049,240.6202,240.8432,10808.0
2022-01-10 15:50:00,248.46,249.11,248.46,249.05,23870.0,240.8819,241.5121,240.8819,241.4539,23870.0
2022-01-10 15:55:00,249.0,249.5,248.99,249.49,46305.0,241.4055,241.8902,241.3958,241.8805,46305.0
2022-01-11 09:30:00,247.75,247.75,244.26,245.11,39857.0,240.1936,240.1936,236.81,237.6341,39857.0
2022-01-11 09:35:00,244.53,245.84,242.95,242.99,14277.0,237.0718,238.3418,235.54,235.5788,14277.0
2022-01-11 09:40:00,243.35,243.75,242.75,243.1,26708.0,235.9278,236.3156,235.3461,235.6854,26708.0
2022-01-11 09:45:00,243.06,243.22,242.34,243.02,23580.0,235.6466,235.8018,234.9486,235.6079,23580.0
2022-01-11 09:50:00,243.09,243.93,243.05,243.2,20834.0,235.6757,236.4901,235.6369,235.7824,20834.0
2022-01-11 09:55:00,243.28,243.34,241.42,241.91,18274.0,235.8599,235.9181,234.0567,234.5317,18274.0
2022-01-11 10:00:00,241.91,242.86,241.66,241.73,25443.0,234.5317,235.4527,234.2893,234.3572,25443.0
2022-01-11 10:05:00,241.93,241.97,240.29,240.47,30921.0,234.5511,234.5899,232.9611,233.1356,30921.0
2022-01-11 10:10:00,240.8,241.95,240.59,241.91,29856.0,233.4556,234.5705,233.252,234.5317,29856.0
2022-01-11 10:15:00,242.06,242.31,241.09,242.12,39588.0,234.6771,234.9195,233.7367,234.7353,39588.0
2022-01-11 10:20:00,242.24,242.77,242.04,242.46,10217.0,234.8516,235.3655,234.6577,235.0649,10217.0
2022-01-11 10:25:00,242.48,243.85,242.1,243.69,24713.0,235.0843,236.4125,234.7159,236.2574,24713.0
2022-01-11 10:30:00,243.68,244.51,243.63,244.36,18205.0,236.2477,237.0524,236.1993,236.907,18205.0
2022-01-11 10:35:00,244.51,245.34,244.2,244.95,20126.0,237.0524,237.8571,236.7519,237.479,20126.0
2022-01-11 10:40:00,244.9,245.11,243.96,244.05,7242.0,237.4305,237.6341,236.5192,236.6064,7242.0
2022-01-11 10:45:00,243.94,244.66,243.94,244.4,7766.0,236.4998,237.1978,236.4998,236.9458,7766.0
2022-01-11 10:50:00,244.3,244.59,244.09,244.39,6813.0,236.8488,237.13,236.6452,236.9361,6813.0
2022-01-11 10:55:00,244.48,244.61,244.25,244.45,10283.0,237.0233,237.1494,236.8003,236.9942,10283.0
2022-01-11 11:00:00,244.4,244.62,244.12,244.27,13476.0,236.9458,237.1591,236.6743,236.8197,13476.0
2022-01-11 11:05:00,244.28,244.57,244.0,244.08,8532.0,236.8294,237.1106,236.558,236.6355,8532.0
2022-01-11 11:10:00,244.08,244.54,244.0,244.39,10923.0,236.6355,237.0815,236.558,236.9361,10923.0
2022-01-11 11:15:00,244.28,244.51,244.08,244.36,12673.0,236.8294,237.0524,236.6355,236.907,12673.0
2022-01-11 11:20:00,244.15,244.92,244.08,244.41,12967.0,236.7034,237.4499,236.6355,236.9555,12967.0
2022-01-11 11:25:00,244.38,244.62,244.24,244.28,3998.0,236.9264,237.1591,236.7906,236.8294,3998.0
2022-01-11 11:30:00,244.39,244.45,244.05,244.42,6369.0,236.9361,236.9942,236.6064,236.9652,6369.0
2022-01-11 11:35:00,244.43,244.77,244.31,244.46,6317.0,236.9749,237.3045,236.8585,237.0039,6317.0
2022-01-11 11:40:00,244.51,245.65,244.51,245.38,12223.0,237.0524,238.1576,237.0524,237.8959,12223.0
2022-01-11 11:45:00,245.38,246.11,245.38,245.94,7939.0,237.8959,238.6036,237.8959,238.4388,7939.0
2022-01-11 11:50:00,246.0,246.3,245.87,245.94,8750.0,238.497,238.7878,238.3709,238.4388,8750.0
2022-01-11 11:55:00,245.97,246.67,245.96,246.55,6827.0,238.4679,239.1465,238.4582,239.0302,6827.0
2022-01-11 12:00:00,246.54,247.0,246.47,246.72,9272.0,239.0205,239.4665,238.9526,239.195,9272.0
2022-01-11 12:05:00,246.84,246.92,246.64,246.66,4128.0,239.3113,239.3889,239.1174,239.1368,4128.0
2022-01-11 12:10:00,246.67,246.67,246.23,246.66,4751.0,239.1465,239.1465,238.72,239.1368,4751.0
2022-01-11 12:15:00,246.72,247.1,246.57,247.01,5186.0,239.195,239.5634,239.0496,239.4762,5186.0
2022-01-11 12:20:00,246.87,247.06,246.7,246.79,5645.0,239.3404,239.5246,239.1756,239.2629,5645.0
2022-01-11 12:25:00,246.67,246.85,246.41,246.57,4752.0,239.1465,239.321,238.8945,239.0496,4752.0
2022-01-11 12:30:00,246.6,247.08,246.6,247.08,2100.0,239.0787,239.544,239.0787,239.544,2100.0
2022-01-11 12:35:00,247.05,247.73,247.05,247.66,5380.0,239.5149,240.1742,239.5149,240.1063,5380.0
2022-01-11 12:40:00,247.68,248.04,247.68,247.99,3923.0,240.1257,240.4747,240.1257,240.4263,3923.0
2022-01-11 12:45:00,248.0,248.54,247.9,248.24,6629.0,240.436,240.9595,240.339,240.6686,6629.0
2022-01-11 12:50:00,248.22,248.3,248.07,248.26,3807.0,240.6493,240.7268,240.5038,240.688,3807.0
2022-01-11 12:55:00,248.22,248.42,248.0,248.42,5123.0,240.6493,240.8432,240.436,240.8432,5123.0
2022-01-11 13:00:00,248.51,248.51,248.0,248.24,6288.0,240.9304,240.9304,240.436,240.6686,6288.0
2022-01-11 13:05:00,248.19,248.26,247.95,247.99,8962.0,240.6202,240.688,240.3875,240.4263,8962.0
2022-01-11 13:10:00,247.93,248.08,247.76,247.95,5318.0,240.3681,240.5135,240.2033,240.3875,5318.0
2022-01-11 13:15:00,247.94,248.44,247.94,248.25,3237.0,240.3778,240.8625,240.3778,240.6783,3237.0
2022-01-11 13:20:00,248.11,248.61,248.11,248.52,4300.0,240.5426,241.0274,240.5426,240.9401,4300.0
2022-01-11 13:25:00,248.49,248.67,248.43,248.43,4823.0,240.911,241.0855,240.8529,240.8529,4823.0
2022-01-11 13:30:00,248.5,248.54,248.0,248.0,9386.0,240.9207,240.9595,240.436,240.436,9386.0
2022-01-11 13:35:00,247.99,248.19,247.83,248.04,4761.0,240.4263,240.6202,240.2712,240.4747,4761.0
2022-01-11 13:40:00,248.05,248.66,248.05,248.41,3381.0,240.4844,241.0758,240.4844,240.8335,3381.0
2022-01-11 13:45:00,248.5,248.68,248.44,248.64,6724.0,240.9207,241.0952,240.8625,241.0564,6724.0
2022-01-11 13:50:00,248.69,248.92,248.69,248.76,4708.0,241.1049,241.3279,241.1049,241.1728,4708.0
2022-01-11 13:55:00,248.72,248.98,248.63,248.8,5706.0,241.134,241.3861,241.0468,241.2116,5706.0
2022-01-11 14:00:00,248.66,248.75,248.57,248.57,4209.0,241.0758,241.1631,240.9886,240.9886,4209.0
2022-01-11 14:05:00,248.59,248.76,248.4,248.5,7522.0,241.008,241.1728,240.8238,240.9207,7522.0
2022-01-11 14:10:00,248.46,248.67,248.44,248.44,1757.0,240.8819,241.0855,240.8625,240.8625,1757.0
2022-01-11 14:15:00,248.62,248.9,248.62,248.81,4612.0,241.0371,241.3085,241.0371,241.2213,4612.0
2022-01-11 14:20:00,248.76,248.83,248.71,248.82,3271.0,241.1728,241.2407,241.1243,241.231,3271.0
2022-01-11 14:25:00,248.81,249.24,248.81,249.24,9092.0,241.2213,241.6381,241.2213,241.6381,9092.0
2022-01-11 14:30:00,249.24,249.73,249.22,249.73,2800.0,241.6381,242.1132,241.6188,242.1132,2800.0
2022-01-11 14:35:00,249.69,249.75,249.52,249.68,6285.0,242.0744,242.1326,241.9096,242.0647,6285.0
2022-01-11 14:40:00,249.66,249.66,249.45,249.59,6547.0,242.0453,242.0453,241.8417,241.9775,6547.0
2022-01-11 14:45:00,249.57,249.59,249.49,249.55,3980.0,241.9581,241.9775,241.8805,241.9387,3980.0
2022-01-11 14:50:00,249.55,249.65,249.4,249.65,6267.0,241.9387,242.0356,241.7933,242.0356,6267.0
2022-01-11 14:55:00,249.65,249.83,249.58,249.62,5819.0,242.0356,242.2102,241.9678,242.0066,5819.0
2022-01-11 15:00:00,249.6,249.67,249.33,249.46,7737.0,241.9872,242.055,241.7254,241.8514,7737.0
2022-01-11 15:05:00,249.51,249.93,249.51,249.78,7263.0,241.8999,242.3071,241.8999,242.1617,7263.0
2022-01-11 15:10:00,249.76,249.83,249.67,249.76,4409.0,242.1423,242.2102,242.055,242.1423,4409.0
2022-01-11 15:15:00,249.83,250.22,249.82,250.2,7269.0,242.2102,242.5883,242.2005,242.5689,7269.0
2022-01-11 15:20:00,250.14,250.27,249.98,250.14,8412.0,242.5107,242.6367,242.3556,242.5107,8412.0
2022-01-11 15:25:00,250.19,250.38,250.0,250.0,12494.0,242.5592,242.7434,242.375,242.375,12494.0
2022-01-11 15:30:00,250.06,250.13,249.59,249.76,13986.0,242.4331,242.501,241.9775,242.1423,13986.0
2022-01-11 15:35:00,249.75,250.36,249.69,250.27,13925.0,242.1326,242.724,242.0744,242.6367,13925.0
2022-01-11 15:40:00,250.31,250.41,250.08,250.39,22615.0,242.6755,242.7725,242.4525,242.7531,22615.0
2022-01-11 15:45:00,250.42,250.55,250.12,250.33,16502.0,242.7822,242.9082,242.4913,242.6949,16502.0
2022-01-11 15:50:00,250.25,250.28,249.8,249.99,24632.0,242.6173,242.6464,242.1811,242.3653,24632.0
2022-01-11 15:55:00,249.98,250.68,249.97,250.52,71455.0,242.3556,243.0342,242.3459,242.8791,71455.0
2022-01-12 09:30:00,250.91,252.45,250.8,252.16,14350.0,243.2572,244.7502,243.1506,244.4691,14350.0
2022-01-12 09:35:00,251.92,252.12,250.64,251.0,8053.0,244.2364,244.4303,242.9954,243.3445,8053.0
2022-01-12 09:40:00,251.23,252.98,251.2,252.98,7817.0,243.5675,245.2641,243.5384,245.2641,7817.0
2022-01-12 09:45:00,252.97,253.05,251.76,251.99,6863.0,245.2544,245.3319,244.0813,244.3043,6863.0
2022-01-12 09:50:00,251.99,253.19,251.79,253.12,8886.0,244.3043,245.4677,244.1104,245.3998,8886.0
2022-01-12 09:55:00,253.2,253.28,252.67,252.93,9262.0,245.4774,245.5549,244.9635,245.2156,9262.0
2022-01-12 10:00:00,253.06,253.47,252.46,252.63,11694.0,245.3416,245.7391,244.7599,244.9248,11694.0
2022-01-12 10:05:00,252.6,253.7,252.6,253.48,10286.0,244.8957,245.9621,244.8957,245.7488,10286.0
2022-01-12 10:10:00,253.56,253.66,252.72,252.73,13281.0,245.8264,245.9233,245.012,245.0217,13281.0
2022-01-12 10:15:00,252.9,253.15,252.9,253.12,4519.0,245.1865,245.4289,245.1865,245.3998,4519.0
2022-01-12 10:20:00,252.95,253.09,252.32,252.39,6033.0,245.235,245.3707,244.6242,244.6921,6033.0
2022-01-12 10:25:00,252.19,252.38,251.61,251.89,7453.0,244.4982,244.6824,243.9359,244.2073,7453.0
2022-01-12 10:30:00,252.0,252.14,251.19,251.35,15461.0,244.314,244.4497,243.5287,243.6838,15461.0
2022-01-12 10:35:00,251.29,251.58,250.72,250.94,5780.0,243.6256,243.9068,243.073,243.2863,5780.0
2022-01-12 10:40:00,250.97,251.07,249.73,250.06,8693.0,243.3154,243.4123,242.1132,242.4331,8693.0
2022-01-12 10:45:00,250.22,250.81,250.14,250.45,11623.0,242.5883,243.1603,242.5107,242.8112,11623.0
2022-01-12 10:50:00,250.63,251.18,250.61,250.83,3789.0,242.9858,243.519,242.9664,243.1797,3789.0
2022-01-12 10:55:00,250.76,251.78,250.73,251.78,3005.0,243.1118,244.1007,243.0827,244.1007,3005.0
2022-01-12 11:00:00,251.57,251.66,250.62,250.62,4151.0,243.8971,243.9843,242.9761,242.9761,4151.0
2022-01-12 11:05:00,250.46,250.68,249.84,250.01,8825.0,242.8209,243.0342,242.2198,242.3847,8825.0
2022-01-12 11:10:00,249.99,250.02,248.9,249.01,6343.0,242.3653,242.3944,241.3085,241.4152,6343.0
2022-01-12 11:15:00,249.01,249.06,248.05,248.56,10531.0,241.4152,241.4636,240.4844,240.9789,10531.0
2022-01-12 11:20:00,248.69,248.87,248.31,248.87,3567.0,241.1049,241.2794,240.7365,241.2794,3567.0
2022-01-12 11:25:00,248.87,249.59,248.64,249.38,5030.0,241.2794,241.9775,241.0564,241.7739,5030.0
2022-01-12 11:30:00,249.5,250.03,249.49,249.89,2443.0,241.8902,242.4041,241.8805,242.2683,2443.0
2022-01-12 11:35:00,249.84,249.91,249.44,249.44,5011.0,242.2198,242.2877,241.832,241.832,5011.0
2022-01-12 11:40:00,249.41,249.59,249.39,249.4,3688.0,241.803,241.9775,241.7836,241.7933,3688.0
2022-01-12 11:45:00,249.38,249.61,249.25,249.25,3462.0,241.7739,241.9969,241.6478,241.6478,3462.0
2022-01-12 11:50:00,249.3,249.51,249.22,249.49,2908.0,241.6963,241.8999,241.6188,241.8805,2908.0
2022-01-12 11:55:00,249.57,249.63,249.05,249.06,2400.0,241.9581,242.0163,241.4539,241.4636,2400.0
2022-01-12 12:00:00,248.96,249.44,248.93,249.15,5072.0,241.3667,241.832,241.3376,241.5509,5072.0
2022-01-12 12:05:00,249.11,249.14,248.69,249.14,1400.0,241.5121,241.5412,241.1049,241.5412,1400.0
2022-01-12 12:10:00,249.43,249.83,249.43,249.63,4203.0,241.8224,242.2102,241.8224,242.0163,4203.0
2022-01-12 12:15:00,249.62,249.84,249.62,249.81,2100.0,242.0066,242.2198,242.0066,242.1908,2100.0
2022-01-12 12:20:00,249.81,249.85,249.58,249.76,4590.0,242.1908,242.2295,241.9678,242.1423,4590.0
2022-01-12 12:25:00,249.71,249.82,249.52,249.52,1833.0,242.0938,242.2005,241.9096,241.9096,1833.0
2022-01-12 12:30:00,249.46,249.46,249.08,249.09,3038.0,241.8514,241.8514,241.483,241.4927,3038.0
2022-01-12 12:35:00,249.16,249.18,248.81,249.11,5200.0,241.5606,241.58,241.2213,241.5121,5200.0
2022-01-12 12:40:00,249.23,249.32,249.0,249.04,3178.0,241.6285,241.7157,241.4055,241.4442,3178.0
2022-01-12 12:45:00,249.14,249.41,249.1,249.33,2819.0,241.5412,241.803,241.5024,241.7254,2819.0
2022-01-12 12:50:00,249.38,249.92,249.38,249.88,4447.0,241.7739,242.2974,241.7739,242.2586,4447.0
2022-01-12 12:55:00,249.91,250.19,249.85,249.95,7202.0,242.2877,242.5592,242.2295,242.3265,7202.0
2022-01-12 13:00:00,249.99,250.07,249.85,249.96,4462.0,242.3653,242.4428,242.2295,242.3362,4462.0
2022-01-12 13:05:00,249.86,250.05,249.8,249.9,4582.0,242.2392,242.4234,242.1811,242.278,4582.0
2022-01-12 13:10:00,249.83,250.04,249.83,249.96,2610.0,242.2102,242.4137,242.2102,242.3362,2610.0
2022-01-12 13:15:00,249.89,249.89,249.45,249.64,2289.0,242.2683,242.2683,241.8417,242.0259,2289.0
2022-01-12 13:20:00,249.63,249.63,249.5,249.61,3951.0,242.0163,242.0163,241.8902,241.9969,3951.0
2022-01-12 13:25:00,249.71,249.79,249.56,249.58,2414.0,242.0938,242.1714,241.9484,241.9678,2414.0
2022-01-12 13:30:00,249.58,249.8,249.55,249.68,2538.0,241.9678,242.1811,241.9387,242.0647,2538.0
2022-01-12 13:35:00,249.67,249.67,249.17,249.29,3597.0,242.055,242.055,241.5703,241.6866,3597.0
2022-01-12 13:40:00,249.35,249.4,249.0,249.15,3143.0,241.7448,241.7933,241.4055,241.5509,3143.0
2022-01-12 13:45:00,249.14,249.14,248.91,249.09,5031.0,241.5412,241.5412,241.3182,241.4927,5031.0
2022-01-12 13:50:00,249.13,249.14,248.84,248.84,2736.0,241.5315,241.5412,241.2503,241.2503,2736.0
2022-01-12 13:55:00,248.91,248.96,248.63,248.63,2270.0,241.3182,241.3667,241.0468,241.0468,2270.0
2022-01-12 14:00:00,248.68,248.87,248.68,248.85,3322.0,241.0952,241.2794,241.0952,241.26,3322.0
2022-01-12 14:05:00,248.85,249.15,248.72,248.86,7915.0,241.26,241.5509,241.134,241.2697,7915.0
2022-01-12 14:10:00,248.88,249.31,248.88,249.14,6073.0,241.2891,241.706,241.2891,241.5412,6073.0
2022-01-12 14:15:00,249.06,249.31,248.79,249.19,4731.0,241.4636,241.706,241.2019,241.5897,4731.0
2022-01-12 14:20:00,249.22,249.48,249.22,249.27,4846.0,241.6188,241.8708,241.6188,241.6672,4846.0
2022-01-12 14:25:00,249.36,249.59,249.34,249.54,4803.0,241.7545,241.9775,241.7351,241.929,4803.0
2022-01-12 14:30:00,249.6,249.61,249.38,249.43,5626.0,241.9872,241.9969,241.7739,241.8224,5626.0
2022-01-12 14:35:00,249.35,249.49,249.13,249.16,3774.0,241.7448,241.8805,241.5315,241.5606,3774.0
2022-01-12 14:40:00,249.08,249.26,248.95,249.03,8422.0,241.483,241.6575,241.357,241.4346,8422.0
2022-01-12 14:45:00,248.96,249.31,248.77,249.22,6485.0,241.3667,241.706,241.1825,241.6188,6485.0
2022-01-12 14:50:00,249.23,249.78,249.22,249.69,10298.0,241.6285,242.1617,241.6188,242.0744,10298.0
2022-01-12 14:55:00,249.68,249.85,249.54,249.69,6041.0,242.0647,242.2295,241.929,242.0744,6041.0
2022-01-12 15:00:00,249.67,249.81,249.22,249.46,5624.0,242.055,242.1908,241.6188,241.8514,5624.0
2022-01-12 15:05:00,249.35,249.45,249.22,249.22,7774.0,241.7448,241.8417,241.6188,241.6188,7774.0
2022-01-12 15:10:00,249.33,249.54,249.25,249.46,5655.0,241.7254,241.929,241.6478,241.8514,5655.0
2022-01-12 15:15:00,249.51,249.51,249.22,249.36,7293.0,241.8999,241.8999,241.6188,241.7545,7293.0
2022-01-12 15:20:00,249.34,249.54,249.29,249.48,7433.0,241.7351,241.929,241.6866,241.8708,7433.0
2022-01-12 15:25:00,249.46,249.61,249.41,249.6,9098.0,241.8514,241.9969,241.803,241.9872,9098.0
2022-01-12 15:30:00,249.46,249.54,249.31,249.31,11326.0,241.8514,241.929,241.706,241.706,11326.0
2022-01-12 15:35:00,249.38,249.57,249.38,249.49,11750.0,241.7739,241.9581,241.7739,241.8805,11750.0
2022-01-12 15:40:00,249.48,249.52,249.25,249.4,10690.0,241.8708,241.9096,241.6478,241.7933,10690.0
2022-01-12 15:45:00,249.39,249.59,249.22,249.31,19919.0,241.7836,241.9775,241.6188,241.706,19919.0
2022-01-12 15:50:00,249.37,250.05,249.3,250.0,27623.0,241.7642,242.4234,241.6963,242.375,27623.0
2022-01-12 15:55:00,249.97,250.08,249.24,249.29,61326.0,242.3459,242.4525,241.6381,241.6866,61326.0
2022-01-13 09:30:00,249.92,250.81,249.84,250.34,10719.0,242.2974,243.1603,242.2198,242.7046,10719.0
2022-01-13 09:35:00,250.29,250.88,249.52,250.8,8025.0,242.6561,243.2281,241.9096,243.1506,8025.0
2022-01-13 09:40:00,251.09,251.09,249.58,249.92,6026.0,243.4317,243.4317,241.9678,242.2974,6026.0
2022-01-13 09:45:00,249.92,250.57,249.42,250.57,12938.0,242.2974,242.9276,241.8127,242.9276,12938.0
2022-01-13 09:50:00,250.41,250.92,249.95,250.92,9151.0,242.7725,243.2669,242.3265,243.2669,9151.0
2022-01-13 09:55:00,251.12,251.81,250.79,251.63,10219.0,243.4608,244.1298,243.1409,243.9553,10219.0
2022-01-13 10:00:00,251.64,252.2,251.33,252.06,4537.0,243.9649,244.5079,243.6644,244.3721,4537.0
2022-01-13 10:05:00,252.07,252.56,252.05,252.36,4500.0,244.3818,244.8569,244.3624,244.663,4500.0
2022-01-13 10:10:00,252.14,253.28,252.06,252.97,4988.0,244.4497,245.5549,244.3721,245.2544,4988.0
2022-01-13 10:15:00,253.19,253.24,252.81,253.23,5694.0,245.4677,245.5161,245.0993,245.5064,5694.0
2022-01-13 10:20:00,253.21,253.38,252.93,253.22,3960.0,245.4871,245.6519,245.2156,245.4968,3960.0
2022-01-13 10:25:00,253.17,253.29,253.0,253.12,3186.0,245.4483,245.5646,245.2835,245.3998,3186.0
2022-01-13 10:30:00,253.18,253.74,253.11,253.23,4093.0,245.458,246.0009,245.3901,245.5064,4093.0
2022-01-13 10:35:00,253.38,253.68,253.14,253.68,9823.0,245.6519,245.9427,245.4192,245.9427,9823.0
2022-01-13 10:40:00,253.69,254.28,253.67,253.82,4240.0,245.9524,246.5244,245.933,246.0785,4240.0
2022-01-13 10:45:00,253.85,254.79,253.85,254.65,5358.0,246.1075,247.0189,246.1075,246.8831,5358.0
2022-01-13 10:50:00,254.44,254.97,254.44,254.97,5087.0,246.6795,247.1934,246.6795,247.1934,5087.0
2022-01-13 10:55:00,255.11,255.25,254.63,254.73,7474.0,247.3291,247.4648,246.8637,246.9607,7474.0
2022-01-13 11:00:00,254.87,255.47,254.72,255.47,10508.0,247.0964,247.6781,246.951,247.6781,10508.0
2022-01-13 11:05:00,255.31,256.15,255.27,256.13,7749.0,247.523,248.3374,247.4842,248.318,7749.0
2022-01-13 11:10:00,256.04,256.86,256.03,256.53,4574.0,248.2307,249.0257,248.221,248.7058,4574.0
2022-01-13 11:15:00,256.4,256.67,255.84,256.38,7243.0,248.5798,248.8415,248.0368,248.5604,7243.0
2022-01-13 11:20:00,256.52,256.85,256.44,256.54,7414.0,248.6961,249.016,248.6185,248.7155,7414.0
2022-01-13 11:25:00,256.45,257.0,256.37,256.87,3351.0,248.6282,249.1615,248.5507,249.0354,3351.0
2022-01-13 11:30:00,256.96,257.37,256.73,257.19,8069.0,249.1227,249.5202,248.8997,249.3457,8069.0
2022-01-13 11:35:00,257.26,257.76,257.25,257.28,16047.0,249.4135,249.8983,249.4038,249.4329,16047.0
2022-01-13 11:40:00,257.15,257.21,256.77,256.92,3186.0,249.3069,249.3651,248.9385,249.0839,3186.0
2022-01-13 11:45:00,256.97,257.26,256.95,257.05,2136.0,249.1324,249.4135,249.113,249.2099,2136.0
2022-01-13 11:50:00,257.03,257.03,256.29,256.54,1800.0,249.1905,249.1905,248.4731,248.7155,1800.0
2022-01-13 11:55:00,256.44,256.91,256.4,256.91,3661.0,248.6185,249.0742,248.5798,249.0742,3661.0
2022-01-13 12:00:00,256.91,256.97,256.38,256.38,2399.0,249.0742,249.1324,248.5604,248.5604,2399.0
2022-01-13 12:05:00,256.35,256.6,256.25,256.52,1703.0,248.5313,248.7737,248.4343,248.6961,1703.0
2022-01-13 12:10:00,256.48,256.82,256.48,256.64,1962.0,248.6573,248.987,248.6573,248.8124,1962.0
2022-01-13 12:15:00,256.61,256.61,255.92,256.17,4693.0,248.7834,248.7834,248.1144,248.3568,4693.0
2022-01-13 12:20:00,256.0,256.18,255.67,256.1,3511.0,248.192,248.3665,247.872,248.2889,3511.0
2022-01-13 12:25:00,256.05,256.15,255.85,255.9,4681.0,248.2404,248.3374,248.0465,248.095,4681.0
2022-01-13 12:30:00,255.92,256.63,255.85,256.46,5013.0,248.1144,248.8027,248.0465,248.6379,5013.0
2022-01-13 12:35:00,256.61,257.18,256.61,257.01,11117.0,248.7834,249.336,248.7834,249.1712,11117.0
2022-01-13 12:40:00,257.0,257.33,256.67,257.23,10513.0,249.1615,249.4814,248.8415,249.3844,10513.0
2022-01-13 12:45:00,257.26,257.26,256.61,256.84,4010.0,249.4135,249.4135,248.7834,249.0063,4010.0
2022-01-13 12:50:00,256.75,256.94,256.61,256.81,4541.0,248.9191,249.1033,248.7834,248.9773,4541.0
2022-01-13 12:55:00,256.8,256.86,256.49,256.68,3718.0,248.9676,249.0257,248.667,248.8512,3718.0
2022-01-13 13:00:00,256.67,257.31,256.55,257.31,4990.0,248.8415,249.462,248.7252,249.462,4990.0
2022-01-13 13:05:00,257.26,258.04,257.23,258.04,3196.0,249.4135,250.1697,249.3844,250.1697,3196.0
2022-01-13 13:10:00,258.03,258.12,257.92,258.05,3456.0,250.16,250.2473,250.0534,250.1794,3456.0
2022-01-13 13:15:00,258.14,258.24,257.72,257.79,4103.0,250.2667,250.3636,249.8595,249.9274,4103.0
2022-01-13 13:20:00,257.73,257.99,257.54,257.6,5386.0,249.8692,250.1213,249.685,249.7432,5386.0
2022-01-13 13:25:00,257.6,257.6,257.38,257.43,4456.0,249.7432,249.7432,249.5299,249.5783,4456.0
2022-01-13 13:30:00,257.3,257.3,256.82,257.01,6057.0,249.4523,249.4523,248.987,249.1712,6057.0
2022-01-13 13:35:00,257.17,257.54,257.08,257.5,5900.0,249.3263,249.685,249.239,249.6462,5900.0
2022-01-13 13:40:00,257.54,257.54,257.38,257.42,2921.0,249.685,249.685,249.5299,249.5687,2921.0
2022-01-13 13:45:00,257.42,257.58,257.36,257.36,3434.0,249.5687,249.7238,249.5105,249.5105,3434.0
2022-01-13 13:50:00,257.42,257.52,257.33,257.51,2709.0,249.5687,249.6656,249.4814,249.6559,2709.0
2022-01-13 13:55:00,257.57,257.66,257.44,257.66,3100.0,249.7141,249.8013,249.588,249.8013,3100.0
2022-01-13 14:00:00,257.7,258.02,257.63,258.02,3579.0,249.8401,250.1504,249.7722,250.1504,3579.0
2022-01-13 14:05:00,258.05,258.05,257.68,257.74,1854.0,250.1794,250.1794,249.8207,249.8789,1854.0
2022-01-13 14:10:00,257.58,257.61,256.68,256.72,10741.0,249.7238,249.7529,248.8512,248.89,10741.0
2022-01-13 14:15:00,256.72,256.74,256.17,256.43,4069.0,248.89,248.9094,248.3568,248.6088,4069.0
2022-01-13 14:20:00,256.65,257.0,256.65,256.71,4824.0,248.8221,249.1615,248.8221,248.8803,4824.0
2022-01-13 14:25:00,256.75,256.77,256.39,256.47,4483.0,248.9191,248.9385,248.5701,248.6476,4483.0
2022-01-13 14:30:00,256.45,256.45,256.01,256.22,4556.0,248.6282,248.6282,248.2017,248.4053,4556.0
2022-01-13 14:35:00,256.31,256.32,256.07,256.18,2568.0,248.4925,248.5022,248.2598,248.3665,2568.0
2022-01-13 14:40:00,256.17,256.31,256.0,256.3,3283.0,248.3568,248.4925,248.192,248.4828,3283.0
2022-01-13 14:45:00,256.16,256.35,255.94,255.95,8170.0,248.3471,248.5313,248.1338,248.1435,8170.0
2022-01-13 14:50:00,255.83,256.05,255.78,256.03,5119.0,248.0271,248.2404,247.9787,248.221,5119.0
2022-01-13 14:55:00,256.04,256.43,256.01,256.16,3494.0,248.2307,248.6088,248.2017,248.3471,3494.0
2022-01-13 15:00:00,256.24,256.24,254.46,254.68,28128.0,248.4246,248.4246,246.6989,246.9122,28128.0
2022-01-13 15:05:00,254.87,255.29,254.76,255.27,2516.0,247.0964,247.5036,246.9898,247.4842,2516.0
2022-01-13 15:10:00,255.26,255.3,254.9,255.3,4454.0,247.4745,247.5133,247.1255,247.5133,4454.0
2022-01-13 15:15:00,255.4,255.44,255.14,255.22,3451.0,247.6103,247.649,247.3582,247.4358,3451.0
2022-01-13 15:20:00,255.25,255.27,254.82,254.94,6321.0,247.4648,247.4842,247.048,247.1643,6321.0
2022-01-13 15:25:00,254.91,255.54,254.91,255.35,6556.0,247.1352,247.746,247.1352,247.5618,6556.0
2022-01-13 15:30:00,255.37,255.49,254.65,254.86,11446.0,247.5812,247.6975,246.8831,247.0867,11446.0
2022-01-13 15:35:00,254.82,254.9,254.39,254.77,13092.0,247.048,247.1255,246.6311,246.9995,13092.0
2022-01-13 15:40:00,254.81,254.81,254.33,254.33,10608.0,247.0383,247.0383,246.5729,246.5729,10608.0
2022-01-13 15:45:00,254.31,254.49,253.93,253.94,13407.0,246.5535,246.728,246.1851,246.1948,13407.0
2022-01-13 15:50:00,254.0,254.21,253.53,254.07,28204.0,246.253,246.4566,245.7973,246.3208,28204.0
2022-01-13 15:55:00,254.06,254.64,253.62,254.63,81016.0,246.3111,246.8734,245.8846,246.8637,81016.0
2022-01-14 09:30:00,252.53,253.54,252.24,253.54,18544.0,244.8278,245.807,244.5466,245.807,18544.0
2022-01-14 09:35:00,253.0,254.19,252.82,253.99,7431.0,245.2835,246.4372,245.109,246.2433,7431.0
2022-01-14 09:40:00,253.71,254.26,252.8,253.23,25978.0,245.9718,246.505,245.0896,245.5064,25978.0
2022-01-14 09:45:00,253.23,253.8,252.47,253.33,10549.0,245.5064,246.0591,244.7696,245.6034,10549.0
2022-01-14 09:50:00,253.48,253.76,253.05,253.76,29095.0,245.7488,246.0203,245.3319,246.0203,29095.0
2022-01-14 09:55:00,253.93,254.96,253.92,254.37,7101.0,246.1851,247.1837,246.1754,246.6117,7101.0
2022-01-14 10:00:00,254.35,254.35,253.0,253.86,33416.0,246.5923,246.5923,245.2835,246.1172,33416.0
2022-01-14 10:05:00,253.77,254.7,253.11,254.7,6880.0,246.03,246.9316,245.3901,246.9316,6880.0
2022-01-14 10:10:00,254.47,255.93,254.36,255.79,14874.0,246.7086,248.1241,246.602,247.9884,14874.0
2022-01-14 10:15:00,255.66,256.65,255.62,256.37,14258.0,247.8623,248.8221,247.8236,248.5507,14258.0
2022-01-14 10:20:00,256.34,256.42,255.53,255.53,10206.0,248.5216,248.5992,247.7363,247.7363,10206.0
2022-01-14 10:25:00,255.59,256.37,255.47,255.83,10100.0,247.7945,248.5507,247.6781,248.0271,10100.0
2022-01-14 10:30:00,255.83,256.65,255.39,256.65,8200.0,248.0271,248.8221,247.6006,248.8221,8200.0
2022-01-14 10:35:00,256.65,256.66,256.15,256.37,9736.0,248.8221,248.8318,248.3374,248.5507,9736.0
2022-01-14 10:40:00,256.47,256.47,255.86,256.02,7811.0,248.6476,248.6476,248.0562,248.2114,7811.0
2022-01-14 10:45:00,256.08,256.17,255.7,255.76,7947.0,248.2695,248.3568,247.9011,247.9593,7947.0
2022-01-14 10:50:00,255.78,256.09,255.5,256.01,4274.0,247.9787,248.2792,247.7072,248.2017,4274.0
2022-01-14 10:55:00,256.01,256.1,255.71,256.1,6703.0,248.2017,248.2889,247.9108,248.2889,6703.0
2022-01-14 11:00:00,256.09,256.4,255.32,255.37,6393.0,248.2792,248.5798,247.5327,247.5812,6393.0
2022-01-14 11:05:00,255.23,255.42,254.71,254.84,3444.0,247.4454,247.6297,246.9413,247.0673,3444.0
2022-01-14 11:10:00,254.83,254.89,254.38,254.45,3784.0,247.0576,247.1158,246.6214,246.6892,3784.0
2022-01-14 11:15:00,254.45,254.45,253.54,253.82,6609.0,246.6892,246.6892,245.807,246.0785,6609.0
2022-01-14 11:20:00,253.92,254.86,253.76,254.69,4450.0,246.1754,247.0867,246.0203,246.9219,4450.0
2022-01-14 11:25:00,254.63,255.39,254.54,254.9,4122.0,246.8637,247.6006,246.7765,247.1255,4122.0
2022-01-14 11:30:00,255.03,255.03,254.47,254.84,6817.0,247.2515,247.2515,246.7086,247.0673,6817.0
2022-01-14 11:35:00,254.85,255.19,254.8,255.07,3159.0,247.077,247.4067,247.0286,247.2903,3159.0
2022-01-14 11:40:00,255.08,255.59,255.04,255.51,2827.0,247.3,247.7945,247.2612,247.7169,2827.0
2022-01-14 11:45:00,255.46,255.89,255.42,255.77,5265.0,247.6684,248.0853,247.6297,247.969,5265.0
2022-01-14 11:50:00,255.79,256.03,255.53,256.0,2754.0,247.9884,248.221,247.7363,248.192,2754.0
2022-01-14 11:55:00,256.01,256.01,255.61,255.64,4313.0,248.2017,248.2017,247.8139,247.8429,4313.0
2022-01-14 12:00:00,255.55,255.98,255.47,255.57,7250.0,247.7557,248.1726,247.6781,247.7751,7250.0
2022-01-14 12:05:00,255.68,255.75,255.49,255.62,2245.0,247.8817,247.9496,247.6975,247.8236,2245.0
2022-01-14 12:10:00,255.68,255.99,255.55,255.56,4915.0,247.8817,248.1823,247.7557,247.7654,4915.0
2022-01-14 12:15:00,255.61,256.02,255.61,255.91,7300.0,247.8139,248.2114,247.8139,248.1047,7300.0
2022-01-14 12:20:00,255.88,256.03,255.66,255.71,7181.0,248.0756,248.221,247.8623,247.9108,7181.0
2022-01-14 12:25:00,255.72,255.92,255.71,255.85,4953.0,247.9205,248.1144,247.9108,248.0465,4953.0
2022-01-14 12:30:00,255.7,255.7,255.32,255.67,5751.0,247.9011,247.9011,247.5327,247.872,5751.0
2022-01-14 12:35:00,255.63,255.71,255.21,255.33,31350.0,247.8332,247.9108,247.4261,247.5424,31350.0
2022-01-14 12:40:00,255.34,255.34,254.91,254.98,11486.0,247.5521,247.5521,247.1352,247.2031,11486.0
2022-01-14 12:45:00,254.98,255.0,254.4,254.5,5562.0,247.2031,247.2225,246.6408,246.7377,5562.0
2022-01-14 12:50:00,254.47,254.52,254.26,254.46,3520.0,246.7086,246.7571,246.505,246.6989,3520.0
2022-01-14 12:55:00,254.46,254.64,254.26,254.62,3702.0,246.6989,246.8734,246.505,246.8541,3702.0
2022-01-14 13:00:00,254.56,254.76,254.46,254.54,9141.0,246.7959,246.9898,246.6989,246.7765,9141.0
2022-01-14 13:05:00,254.5,254.85,254.32,254.78,3629.0,246.7377,247.077,246.5632,247.0092,3629.0
2022-01-14 13:10:00,254.78,255.02,254.56,254.94,6624.0,247.0092,247.2419,246.7959,247.1643,6624.0
2022-01-14 13:15:00,254.94,254.94,254.49,254.75,6711.0,247.1643,247.1643,246.728,246.9801,6711.0
2022-01-14 13:20:00,254.64,254.7,254.17,254.22,2191.0,246.8734,246.9316,246.4178,246.4663,2191.0
2022-01-14 13:25:00,254.36,254.62,254.36,254.47,3505.0,246.602,246.8541,246.602,246.7086,3505.0
2022-01-14 13:30:00,254.34,254.83,254.34,254.57,4501.0,246.5826,247.0576,246.5826,246.8056,4501.0
2022-01-14 13:35:00,254.55,254.69,254.51,254.64,2170.0,246.7862,246.9219,246.7474,246.8734,2170.0
2022-01-14 13:40:00,254.59,255.31,254.55,255.31,4308.0,246.825,247.523,246.7862,247.523,4308.0
2022-01-14 13:45:00,255.32,255.45,254.99,255.05,6706.0,247.5327,247.6587,247.2128,247.2709,6706.0
2022-01-14 13:50:00,255.05,255.23,254.86,255.11,5265.0,247.2709,247.4454,247.0867,247.3291,5265.0
2022-01-14 13:55:00,255.08,256.14,255.08,255.87,12985.0,247.3,248.3277,247.3,248.0659,12985.0
2022-01-14 14:00:00,255.82,255.84,255.32,255.55,10329.0,248.0175,248.0368,247.5327,247.7557,10329.0
2022-01-14 14:05:00,255.55,255.55,255.15,255.24,3705.0,247.7557,247.7557,247.3679,247.4551,3705.0
2022-01-14 14:10:00,255.17,255.19,254.5,254.85,4292.0,247.3873,247.4067,246.7377,247.077,4292.0
2022-01-14 14:15:00,254.79,254.96,254.62,254.72,3704.0,247.0189,247.1837,246.8541,246.951,3704.0
2022-01-14 14:20:00,254.64,255.04,254.61,254.98,3769.0,246.8734,247.2612,246.8444,247.2031,3769.0
2022-01-14 14:25:00,255.06,255.08,254.59,254.79,4662.0,247.2806,247.3,246.825,247.0189,4662.0
2022-01-14 14:30:00,254.77,255.22,254.74,254.94,3888.0,246.9995,247.4358,246.9704,247.1643,3888.0
2022-01-14 14:35:00,255.22,255.4,255.07,255.3,3791.0,247.4358,247.6103,247.2903,247.5133,3791.0
2022-01-14 14:40:00,255.3,255.34,255.05,255.05,2712.0,247.5133,247.5521,247.2709,247.2709,2712.0
2022-01-14 14:45:00,255.09,255.56,255.07,255.45,3700.0,247.3097,247.7654,247.2903,247.6587,3700.0
2022-01-14 14:50:00,255.52,256.01,255.48,256.01,2963.0,247.7266,248.2017,247.6878,248.2017,2963.0
2022-01-14 14:55:00,256.03,256.19,255.92,256.08,3232.0,248.221,248.3762,248.1144,248.2695,3232.0
2022-01-14 15:00:00,256.2,256.42,256.08,256.15,3913.0,248.3859,248.5992,248.2695,248.3374,3913.0
2022-01-14 15:05:00,256.13,256.15,255.8,256.06,3000.0,248.318,248.3374,247.9981,248.2501,3000.0
2022-01-14 15:10:00,256.0,256.2,255.92,256.01,7851.0,248.192,248.3859,248.1144,248.2017,7851.0
2022-01-14 15:15:00,255.95,256.45,255.8,256.07,9694.0,248.1435,248.6282,247.9981,248.2598,9694.0
2022-01-14 15:20:00,256.05,256.43,256.01,256.43,5709.0,248.2404,248.6088,248.2017,248.6088,5709.0
2022-01-14 15:25:00,256.4,256.5,256.16,256.16,7541.0,248.5798,248.6767,248.3471,248.3471,7541.0
2022-01-14 15:30:00,256.23,256.34,255.95,256.29,13288.0,248.4149,248.5216,248.1435,248.4731,13288.0
2022-01-14 15:35:00,256.45,256.7,256.24,256.65,20646.0,248.6282,248.8706,248.4246,248.8221,20646.0
2022-01-14 15:40:00,256.57,256.57,256.3,256.45,9627.0,248.7446,248.7446,248.4828,248.6282,9627.0
2022-01-14 15:45:00,256.51,256.86,256.19,256.45,15815.0,248.6864,249.0257,248.3762,248.6282,15815.0
2022-01-14 15:50:00,256.56,257.2,256.55,257.2,17573.0,248.7349,249.3554,248.7252,249.3554,17573.0
2022-01-14 15:55:00,257.23,257.33,256.69,256.89,61988.0,249.3844,249.4814,248.8609,249.0548,61988.0
2022-01-18 09:30:00,254.05,255.15,253.54,254.23,23496.0,246.3014,247.3679,245.807,246.4759,23496.0
2022-01-18 09:35:00,255.57,255.57,253.75,253.86,6566.0,247.7751,247.7751,246.0106,246.1172,6566.0
2022-01-18 09:40:00,253.26,253.53,252.26,252.88,22898.0,245.5355,245.7973,244.566,245.1671,22898.0
2022-01-18 09:45:00,253.06,253.84,252.7,252.81,15633.0,245.3416,246.0978,244.9926,245.0993,15633.0
2022-01-18 09:50:00,252.85,253.05,252.43,252.98,6448.0,245.138,245.3319,244.7309,245.2641,6448.0
2022-01-18 09:55:00,252.71,252.71,251.62,252.54,5724.0,245.0023,245.0023,243.9456,244.8375,5724.0
2022-01-18 10:00:00,252.57,253.37,251.99,252.82,8543.0,244.8666,245.6422,244.3043,245.109,8543.0
2022-01-18 10:05:00,252.9,253.12,252.65,252.95,4093.0,245.1865,245.3998,244.9441,245.235,4093.0
2022-01-18 10:10:00,253.03,253.17,252.29,252.3,7244.0,245.3125,245.4483,244.5951,244.6048,7244.0
2022-01-18 10:15:00,252.54,253.3,252.19,252.21,7712.0,244.8375,245.5743,244.4982,244.5176,7712.0
2022-01-18 10:20:00,252.14,252.36,250.87,251.72,9857.0,244.4497,244.663,243.2184,244.0425,9857.0
2022-01-18 10:25:00,251.59,251.73,250.16,251.32,15622.0,243.9165,244.0522,242.5301,243.6547,15622.0
2022-01-18 10:30:00,251.3,251.38,250.81,250.84,5347.0,243.6353,243.7129,243.1603,243.1893,5347.0
2022-01-18 10:35:00,250.83,251.07,250.53,251.07,4045.0,243.1797,243.4123,242.8888,243.4123,4045.0
2022-01-18 10:40:00,250.89,252.04,250.79,252.04,5307.0,243.2378,244.3527,243.1409,244.3527,5307.0
2022-01-18 10:45:00,251.89,252.11,251.27,251.88,8094.0,244.2073,244.4206,243.6062,244.1976,8094.0
2022-01-18 10:50:00,251.57,251.89,251.42,251.54,6039.0,243.8971,244.2073,243.7517,243.868,6039.0
2022-01-18 10:55:00,251.4,251.56,251.06,251.2,8501.0,243.7323,243.8874,243.4026,243.5384,8501.0
2022-01-18 11:00:00,251.2,251.87,251.04,251.76,4819.0,243.5384,244.1879,243.3832,244.0813,4819.0
2022-01-18 11:05:00,251.79,252.01,250.84,251.37,3716.0,244.1104,244.3237,243.1893,243.7032,3716.0
2022-01-18 11:10:00,251.55,251.77,251.22,251.76,2324.0,243.8777,244.091,243.5578,244.0813,2324.0
2022-01-18 11:15:00,251.89,252.46,251.87,252.42,2512.0,244.2073,244.7599,244.1879,244.7212,2512.0
2022-01-18 11:20:00,252.31,253.12,252.27,253.06,5800.0,244.6145,245.3998,244.5757,245.3416,5800.0
2022-01-18 11:25:00,253.05,253.35,252.87,253.05,4387.0,245.3319,245.6228,245.1574,245.3319,4387.0
2022-01-18 11:30:00,252.95,252.95,251.8,251.92,3331.0,245.235,245.235,244.1201,244.2364,3331.0
2022-01-18 11:35:00,251.76,252.16,251.67,252.0,4629.0,244.0813,244.4691,243.994,244.314,4629.0
2022-01-18 11:40:00,252.06,252.21,251.25,251.33,8320.0,244.3721,244.5176,243.5868,243.6644,8320.0
2022-01-18 11:45:00,251.34,251.61,251.32,251.39,19791.0,243.6741,243.9359,243.6547,243.7226,19791.0
2022-01-18 11:50:00,251.51,251.91,251.19,251.76,5278.0,243.8389,244.2267,243.5287,244.0813,5278.0
2022-01-18 11:55:00,251.8,251.8,251.2,251.53,5976.0,244.1201,244.1201,243.5384,243.8583,5976.0
2022-01-18 12:00:00,251.46,251.46,250.96,250.96,3904.0,243.7904,243.7904,243.3057,243.3057,3904.0
2022-01-18 12:05:00,250.96,250.96,250.38,250.58,7719.0,243.3057,243.3057,242.7434,242.9373,7719.0
2022-01-18 12:10:00,250.59,251.01,250.42,250.96,4042.0,242.947,243.3542,242.7822,243.3057,4042.0
2022-01-18 12:15:00,250.96,251.6,250.79,251.6,4559.0,243.3057,243.9262,243.1409,243.9262,4559.0
2022-01-18 12:20:00,251.7,251.73,251.17,251.27,3813.0,244.0231,244.0522,243.5093,243.6062,3813.0
2022-01-18 12:25:00,251.34,251.48,251.11,251.21,3695.0,243.6741,243.8098,243.4511,243.5481,3695.0
2022-01-18 12:30:00,251.15,251.15,250.64,250.8,6819.0,243.4899,243.4899,242.9954,243.1506,6819.0
2022-01-18 12:35:00,251.16,251.25,250.86,251.08,4992.0,243.4996,243.5868,243.2087,243.422,4992.0
2022-01-18 12:40:00,251.12,251.26,251.01,251.17,4417.0,243.4608,243.5965,243.3542,243.5093,4417.0
2022-01-18 12:45:00,251.11,251.21,250.85,251.15,5429.0,243.4511,243.5481,243.199,243.4899,5429.0
2022-01-18 12:50:00,251.01,251.11,250.52,250.85,11084.0,243.3542,243.4511,242.8791,243.199,11084.0
2022-01-18 12:55:00,250.83,251.06,250.58,250.61,9388.0,243.1797,243.4026,242.9373,242.9664,9388.0
2022-01-18 13:00:00,250.59,250.75,250.3,250.56,5684.0,242.947,243.1021,242.6658,242.9179,5684.0
2022-01-18 13:05:00,250.48,250.92,250.34,250.92,6512.0,242.8403,243.2669,242.7046,243.2669,6512.0
2022-01-18 13:10:00,250.85,251.44,250.84,251.34,5851.0,243.199,243.771,243.1893,243.6741,5851.0
2022-01-18 13:15:00,251.34,251.46,251.11,251.33,6190.0,243.6741,243.7904,243.4511,243.6644,6190.0
2022-01-18 13:20:00,251.18,251.18,250.54,250.61,4585.0,243.519,243.519,242.8985,242.9664,4585.0
2022-01-18 13:25:00,250.72,250.72,250.22,250.31,7465.0,243.073,243.073,242.5883,242.6755,7465.0
2022-01-18 13:30:00,250.31,251.1,250.29,251.09,12703.0,242.6755,243.4414,242.6561,243.4317,12703.0
2022-01-18 13:35:00,251.33,251.85,251.3,251.77,3460.0,243.6644,244.1685,243.6353,244.091,3460.0
2022-01-18 13:40:00,251.82,252.54,251.82,252.49,6171.0,244.1395,244.8375,244.1395,244.789,6171.0
2022-01-18 13:45:00,252.66,252.67,252.5,252.67,2466.0,244.9538,244.9635,244.7987,244.9635,2466.0
2022-01-18 13:50:00,252.86,253.21,252.74,253.2,5615.0,245.1477,245.4871,245.0314,245.4774,5615.0
2022-01-18 13:55:00,253.23,253.38,252.51,252.58,6515.0,245.5064,245.6519,244.8084,244.8763,6515.0
2022-01-18 14:00:00,252.63,252.79,252.17,252.18,3849.0,244.9248,245.0799,244.4788,244.4885,3849.0
2022-01-18 14:05:00,252.14,252.34,251.87,252.12,3248.0,244.4497,244.6436,244.1879,244.4303,3248.0
2022-01-18 14:10:00,252.07,252.24,251.94,251.94,4341.0,244.3818,244.5466,244.2558,244.2558,4341.0
2022-01-18 14:15:00,252.03,252.14,251.84,252.11,5214.0,244.3431,244.4497,244.1588,244.4206,5214.0
2022-01-18 14:20:00,252.11,252.11,251.74,251.94,2827.0,244.4206,244.4206,244.0619,244.2558,2827.0
2022-01-18 14:25:00,251.94,252.05,251.75,251.91,2660.0,244.2558,244.3624,244.0716,244.2267,2660.0
2022-01-18 14:30:00,251.99,252.36,251.89,252.04,11805.0,244.3043,244.663,244.2073,244.3527,11805.0
2022-01-18 14:35:00,251.89,252.19,251.88,251.98,9210.0,244.2073,244.4982,244.1976,244.2946,9210.0
2022-01-18 14:40:00,251.86,252.14,251.47,251.56,4761.0,244.1782,244.4497,243.8001,243.8874,4761.0
2022-01-18 14:45:00,251.34,251.68,251.12,251.3,12029.0,243.6741,244.0037,243.4608,243.6353,12029.0
2022-01-18 14:50:00,251.3,251.57,251.13,251.42,11185.0,243.6353,243.8971,243.4705,243.7517,11185.0
2022-01-18 14:55:00,251.35,251.57,251.27,251.57,6548.0,243.6838,243.8971,243.6062,243.8971,6548.0
2022-01-18 15:00:00,251.3,251.85,251.3,251.45,7681.0,243.6353,244.1685,243.6353,243.7807,7681.0
2022-01-18 15:05:00,251.46,251.5,251.26,251.38,3684.0,243.7904,243.8292,243.5965,243.7129,3684.0
2022-01-18 15:10:00,251.38,251.83,251.23,251.73,5284.0,243.7129,244.1492,243.5675,244.0522,5284.0
2022-01-18 15:15:00,251.6,251.6,250.63,250.64,11283.0,243.9262,243.9262,242.9858,242.9954,11283.0
2022-01-18 15:20:00,250.55,251.03,250.53,251.01,10028.0,242.9082,243.3736,242.8888,243.3542,10028.0
2022-01-18 15:25:00,251.01,251.01,250.6,250.6,12157.0,243.3542,243.3542,242.9567,242.9567,12157.0
2022-01-18 15:30:00,250.51,250.71,250.3,250.38,15854.0,242.8694,243.0633,242.6658,242.7434,15854.0
2022-01-18 15:35:00,250.34,250.35,249.93,250.07,21160.0,242.7046,242.7143,242.3071,242.4428,21160.0
2022-01-18 15:40:00,250.14,250.14,249.3,249.36,18914.0,242.5107,242.5107,241.6963,241.7545,18914.0
2022-01-18 15:45:00,249.34,249.49,249.07,249.4,28461.0,241.7351,241.8805,241.4733,241.7933,28461.0
2022-01-18 15:50:00,249.32,249.89,247.66,248.0,72564.0,241.7157,242.2683,240.1063,240.436,72564.0
2022-01-18 15:55:00,248.1,249.04,248.1,248.73,139333.0,240.5329,241.4442,240.5329,241.1437,139333.0
2022-01-19 09:30:00,249.71,251.08,247.85,248.21,17415.0,242.0938,243.422,240.2905,240.6396,17415.0
2022-01-19 09:35:00,248.23,250.45,247.85,249.63,9018.0,240.659,242.8112,240.2905,242.0163,9018.0
2022-01-19 09:40:00,249.42,250.08,248.55,249.04,9135.0,241.8127,242.4525,240.9692,241.4442,9135.0
2022-01-19 09:45:00,248.98,250.3,248.42,248.42,16521.0,241.3861,242.6658,240.8432,240.8432,16521.0
2022-01-19 09:50:00,248.43,250.06,248.36,249.91,8619.0,240.8529,242.4331,240.785,242.2877,8619.0
2022-01-19 09:55:00,249.97,249.97,248.94,249.27,11937.0,242.3459,242.3459,241.3473,241.6672,11937.0
2022-01-19 10:00:00,249.43,249.58,248.09,248.09,10954.0,241.8224,241.9678,240.5232,240.5232,10954.0
2022-01-19 10:05:00,248.09,248.09,247.0,247.68,8672.0,240.5232,240.5232,239.4665,240.1257,8672.0
2022-01-19 10:10:00,247.58,247.77,246.23,246.63,13139.0,240.0288,240.213,238.72,239.1078,13139.0
2022-01-19 10:15:00,246.75,246.98,245.36,246.41,19384.0,239.2241,239.4471,237.8765,238.8945,19384.0
2022-01-19 10:20:00,246.5,246.5,244.84,245.3,14853.0,238.9817,238.9817,237.3723,237.8183,14853.0
2022-01-19 10:25:00,245.43,245.43,244.68,244.91,9800.0,237.9444,237.9444,237.2172,237.4402,9800.0
2022-01-19 10:30:00,245.08,246.2,244.86,246.11,14336.0,237.605,238.6909,237.3917,238.6036,14336.0
2022-01-19 10:35:00,245.97,246.86,245.97,246.78,6914.0,238.4679,239.3307,238.4679,239.2532,6914.0
2022-01-19 10:40:00,246.81,246.93,246.56,246.71,5490.0,239.2823,239.3986,239.0399,239.1853,5490.0
2022-01-19 10:45:00,246.75,247.55,246.75,246.91,5991.0,239.2241,239.9997,239.2241,239.3792,5991.0
2022-01-19 10:50:00,246.98,248.08,246.94,247.95,5521.0,239.4471,240.5135,239.4083,240.3875,5521.0
2022-01-19 10:55:00,248.11,248.3,247.66,248.15,10429.0,240.5426,240.7268,240.1063,240.5814,10429.0
2022-01-19 11:00:00,247.98,248.07,246.88,247.15,8213.0,240.4166,240.5038,239.3501,239.6119,8213.0
2022-01-19 11:05:00,247.07,247.1,245.98,246.36,10356.0,239.5343,239.5634,238.4776,238.846,10356.0
2022-01-19 11:10:00,246.35,246.48,246.15,246.43,7046.0,238.8363,238.9623,238.6424,238.9139,7046.0
2022-01-19 11:15:00,246.5,246.54,245.52,246.02,8950.0,238.9817,239.0205,238.0316,238.5164,8950.0
2022-01-19 11:20:00,246.17,246.28,246.02,246.22,6446.0,238.6618,238.7684,238.5164,238.7103,6446.0
2022-01-19 11:25:00,246.12,246.77,246.06,246.77,14847.0,238.6133,239.2435,238.5551,239.2435,14847.0
2022-01-19 11:30:00,246.9,247.25,246.28,246.54,5800.0,239.3695,239.7088,238.7684,239.0205,5800.0
2022-01-19 11:35:00,246.54,246.57,245.74,245.93,8600.0,239.0205,239.0496,238.2449,238.4291,8600.0
2022-01-19 11:40:00,245.87,246.01,245.31,245.88,10446.0,238.3709,238.5067,237.828,238.3806,10446.0
2022-01-19 11:45:00,245.81,246.51,245.75,246.49,6173.0,238.3128,238.9914,238.2546,238.972,6173.0
2022-01-19 11:50:00,246.48,247.4,246.06,247.35,5670.0,238.9623,239.8543,238.5551,239.8058,5670.0
2022-01-19 11:55:00,247.24,247.87,247.2,247.77,4875.0,239.6991,240.3099,239.6604,240.213,4875.0
2022-01-19 12:00:00,247.74,248.41,247.6,248.28,5785.0,240.1839,240.8335,240.0482,240.7074,5785.0
2022-01-19 12:05:00,248.27,248.71,248.18,248.55,6187.0,240.6977,241.1243,240.6105,240.9692,6187.0
2022-01-19 12:10:00,248.49,248.92,248.49,248.71,5483.0,240.911,241.3279,240.911,241.1243,5483.0
2022-01-19 12:15:00,248.67,248.71,248.48,248.63,2813.0,241.0855,241.1243,240.9013,241.0468,2813.0
2022-01-19 12:20:00,248.82,248.83,248.61,248.67,3587.0,241.231,241.2407,241.0274,241.0855,3587.0
2022-01-19 12:25:00,248.6,248.71,248.51,248.71,3665.0,241.0177,241.1243,240.9304,241.1243,3665.0
2022-01-19 12:30:00,248.7,248.92,248.42,248.43,3620.0,241.1146,241.3279,240.8432,240.8529,3620.0
2022-01-19 12:35:00,248.38,248.42,247.97,248.1,6106.0,240.8044,240.8432,240.4069,240.5329,6106.0
2022-01-19 12:40:00,248.14,248.24,247.83,248.03,5100.0,240.5717,240.6686,240.2712,240.4651,5100.0
2022-01-19 12:45:00,247.98,248.42,247.98,248.3,4109.0,240.4166,240.8432,240.4166,240.7268,4109.0
2022-01-19 12:50:00,248.3,248.41,248.05,248.05,3303.0,240.7268,240.8335,240.4844,240.4844,3303.0
2022-01-19 12:55:00,248.09,248.67,248.05,248.67,4000.0,240.5232,241.0855,240.4844,241.0855,4000.0
2022-01-19 13:00:00,248.61,248.61,248.06,248.32,5550.0,241.0274,241.0274,240.4941,240.7462,5550.0
2022-01-19 13:05:00,248.26,248.32,248.08,248.23,6200.0,240.688,240.7462,240.5135,240.659,6200.0
2022-01-19 13:10:00,248.26,248.57,248.26,248.48,3200.0,240.688,240.9886,240.688,240.9013,3200.0
2022-01-19 13:15:00,248.5,248.5,248.1,248.29,2906.0,240.9207,240.9207,240.5329,240.7171,2906.0
2022-01-19 13:20:00,248.15,248.21,247.91,248.07,3015.0,240.5814,240.6396,240.3487,240.5038,3015.0
2022-01-19 13:25:00,248.14,248.42,247.92,248.01,6080.0,240.5717,240.8432,240.3584,240.4457,6080.0
2022-01-19 13:30:00,247.87,248.19,247.69,248.19,4611.0,240.3099,240.6202,240.1354,240.6202,4611.0
2022-01-19 13:35:00,248.1,248.15,247.82,248.03,3203.0,240.5329,240.5814,240.2615,240.4651,3203.0
2022-01-19 13:40:00,247.94,248.28,247.94,248.13,4690.0,240.3778,240.7074,240.3778,240.562,4690.0
2022-01-19 13:45:00,248.07,248.28,247.95,247.96,4321.0,240.5038,240.7074,240.3875,240.3972,4321.0
2022-01-19 13:50:00,247.96,248.45,247.7,248.45,3100.0,240.3972,240.8722,240.1451,240.8722,3100.0
2022-01-19 13:55:00,248.44,248.44,248.03,248.21,6588.0,240.8625,240.8625,240.4651,240.6396,6588.0
2022-01-19 14:00:00,248.04,248.37,247.98,248.18,4929.0,240.4747,240.7947,240.4166,240.6105,4929.0
2022-01-19 14:05:00,248.26,248.26,247.68,247.94,3721.0,240.688,240.688,240.1257,240.3778,3721.0
2022-01-19 14:10:00,248.01,248.25,247.81,247.88,5200.0,240.4457,240.6783,240.2518,240.3196,5200.0
2022-01-19 14:15:00,247.86,248.02,247.68,248.02,4546.0,240.3002,240.4554,240.1257,240.4554,4546.0
2022-01-19 14:20:00,248.12,248.25,247.88,248.2,4611.0,240.5523,240.6783,240.3196,240.6299,4611.0
2022-01-19 14:25:00,248.12,248.17,247.91,247.95,3051.0,240.5523,240.6008,240.3487,240.3875,3051.0
2022-01-19 14:30:00,247.93,247.93,247.47,247.59,5962.0,240.3681,240.3681,239.9221,240.0385,5962.0
2022-01-19 14:35:00,247.63,247.94,247.53,247.78,6744.0,240.0773,240.3778,239.9803,240.2227,6744.0
2022-01-19 14:40:00,247.76,248.15,247.7,248.09,6202.0,240.2033,240.5814,240.1451,240.5232,6202.0
2022-01-19 14:45:00,248.03,248.07,247.88,247.95,6784.0,240.4651,240.5038,240.3196,240.3875,6784.0
2022-01-19 14:50:00,247.99,248.22,247.77,247.92,7170.0,240.4263,240.6493,240.213,240.3584,7170.0
2022-01-19 14:55:00,247.92,248.24,247.89,248.1,5648.0,240.3584,240.6686,240.3293,240.5329,5648.0
2022-01-19 15:00:00,248.09,248.12,247.95,248.1,6075.0,240.5232,240.5523,240.3875,240.5329,6075.0
2022-01-19 15:05:00,248.11,248.31,247.9,247.95,7644.0,240.5426,240.7365,240.339,240.3875,7644.0
2022-01-19 15:10:00,247.91,248.12,247.9,248.02,8263.0,240.3487,240.5523,240.339,240.4554,8263.0
2022-01-19 15:15:00,248.06,248.07,247.77,247.89,6386.0,240.4941,240.5038,240.213,240.3293,6386.0
2022-01-19 15:20:00,247.86,247.87,246.82,246.82,19650.0,240.3002,240.3099,239.292,239.292,19650.0
2022-01-19 15:25:00,246.92,247.15,246.56,246.58,11724.0,239.3889,239.6119,239.0399,239.0593,11724.0
2022-01-19 15:30:00,246.56,247.17,246.47,246.58,25590.0,239.0399,239.6313,238.9526,239.0593,25590.0
2022-01-19 15:35:00,246.63,247.03,246.62,246.85,11152.0,239.1078,239.4956,239.0981,239.321,11152.0
2022-01-19 15:40:00,246.81,246.92,246.59,246.68,13876.0,239.2823,239.3889,239.069,239.1562,13876.0
2022-01-19 15:45:00,246.73,246.73,245.96,246.07,22015.0,239.2047,239.2047,238.4582,238.5648,22015.0
2022-01-19 15:50:00,246.05,246.07,245.45,245.93,27086.0,238.5454,238.5648,237.9637,238.4291,27086.0
2022-01-19 15:55:00,245.94,245.95,245.12,245.33,95051.0,238.4388,238.4485,237.6438,237.8474,95051.0
2022-01-20 09:30:00,246.55,248.14,244.88,245.73,20781.0,239.0302,240.5717,237.4111,238.2352,20781.0
2022-01-20 09:35:00,246.37,246.9,245.0,245.04,9333.0,238.8557,239.3695,237.5275,237.5662,9333.0
2022-01-20 09:40:00,244.87,245.51,244.48,244.97,13760.0,237.4014,238.0219,237.0233,237.4984,13760.0
2022-01-20 09:45:00,244.97,246.82,244.92,246.52,14016.0,237.4984,239.292,237.4499,239.0011,14016.0
2022-01-20 09:50:00,246.39,246.68,246.01,246.4,10116.0,238.8751,239.1562,238.5067,238.8848,10116.0
2022-01-20 09:55:00,246.41,247.27,246.25,247.12,9749.0,238.8945,239.7282,238.7393,239.5828,9749.0
2022-01-20 10:00:00,246.83,246.83,245.79,245.82,8749.0,239.3017,239.3017,238.2934,238.3225,8749.0
2022-01-20 10:05:00,245.82,246.14,245.21,246.06,7811.0,238.3225,238.6327,237.7311,238.5551,7811.0
2022-01-20 10:10:00,245.96,245.98,244.8,245.09,12396.0,238.4582,238.4776,237.3336,237.6147,12396.0
2022-01-20 10:15:00,245.15,245.82,245.07,245.08,12356.0,237.6729,238.3225,237.5953,237.605,12356.0
2022-01-20 10:20:00,245.07,246.05,244.94,245.51,10526.0,237.5953,238.5454,237.4693,238.0219,10526.0
2022-01-20 10:25:00,245.51,245.83,245.31,245.56,6580.0,238.0219,238.3322,237.828,238.0704,6580.0
2022-01-20 10:30:00,245.56,246.67,245.56,246.22,6849.0,238.0704,239.1465,238.0704,238.7103,6849.0
2022-01-20 10:35:00,246.09,246.78,245.96,246.54,5708.0,238.5842,239.2532,238.4582,239.0205,5708.0
2022-01-20 10:40:00,246.51,246.99,246.5,246.74,6571.0,238.9914,239.4568,238.9817,239.2144,6571.0
2022-01-20 10:45:00,246.8,247.19,246.77,247.01,7842.0,239.2726,239.6507,239.2435,239.4762,7842.0
2022-01-20 10:50:00,247.09,247.26,246.63,247.19,8819.0,239.5537,239.7185,239.1078,239.6507,8819.0
2022-01-20 10:55:00,247.1,247.14,246.52,246.87,8852.0,239.5634,239.6022,239.0011,239.3404,8852.0
2022-01-20 11:00:00,246.78,247.08,246.71,246.71,8335.0,239.2532,239.544,239.1853,239.1853,8335.0
2022-01-20 11:05:00,246.8,246.8,246.62,246.65,8519.0,239.2726,239.2726,239.0981,239.1271,8519.0
2022-01-20 11:10:00,246.69,246.69,245.85,246.43,11765.0,239.1659,239.1659,238.3515,238.9139,11765.0
2022-01-20 11:15:00,246.77,246.97,246.43,246.81,9539.0,239.2435,239.4374,238.9139,239.2823,9539.0
2022-01-20 11:20:00,246.8,246.8,246.03,246.05,8358.0,239.2726,239.2726,238.5261,238.5454,8358.0
2022-01-20 11:25:00,246.0,246.19,245.75,245.84,24933.0,238.497,238.6812,238.2546,238.3418,24933.0
2022-01-20 11:30:00,245.86,246.38,244.24,244.71,60268.0,238.3612,238.8654,236.7906,237.2463,60268.0
2022-01-20 11:35:00,244.82,246.13,244.8,246.03,54875.0,237.353,238.623,237.3336,238.5261,54875.0
2022-01-20 11:40:00,246.13,246.14,245.4,245.42,7587.0,238.623,238.6327,237.9153,237.9347,7587.0
2022-01-20 11:45:00,245.32,245.8,245.24,245.36,7738.0,237.8377,238.3031,237.7601,237.8765,7738.0
2022-01-20 11:50:00,245.54,245.82,245.46,245.51,4477.0,238.051,238.3225,237.9734,238.0219,4477.0
2022-01-20 11:55:00,245.51,246.2,245.51,246.19,8537.0,238.0219,238.6909,238.0219,238.6812,8537.0
2022-01-20 12:00:00,246.37,247.08,246.28,246.88,9808.0,238.8557,239.544,238.7684,239.3501,9808.0
2022-01-20 12:05:00,246.83,246.89,246.45,246.65,10794.0,239.3017,239.3598,238.9332,239.1271,10794.0
2022-01-20 12:10:00,246.69,246.97,246.67,246.97,8880.0,239.1659,239.4374,239.1465,239.4374,8880.0
2022-01-20 12:15:00,246.85,246.85,246.3,246.3,6297.0,239.321,239.321,238.7878,238.7878,6297.0
2022-01-20 12:20:00,246.39,246.89,246.25,246.89,6441.0,238.8751,239.3598,238.7393,239.3598,6441.0
2022-01-20 12:25:00,246.89,246.95,246.57,246.79,5575.0,239.3598,239.418,239.0496,239.2629,5575.0
2022-01-20 12:30:00,246.83,247.12,246.83,247.03,5823.0,239.3017,239.5828,239.3017,239.4956,5823.0
2022-01-20 12:35:00,247.0,247.27,246.94,247.07,7820.0,239.4665,239.7282,239.4083,239.5343,7820.0
2022-01-20 12:40:00,247.14,247.14,246.83,246.89,8810.0,239.6022,239.6022,239.3017,239.3598,8810.0
2022-01-20 12:45:00,246.83,246.87,246.65,246.72,5452.0,239.3017,239.3404,239.1271,239.195,5452.0
2022-01-20 12:50:00,246.7,246.7,246.23,246.35,7494.0,239.1756,239.1756,238.72,238.8363,7494.0
2022-01-20 12:55:00,246.34,246.79,246.28,246.72,5642.0,238.8266,239.2629,238.7684,239.195,5642.0
2022-01-20 13:00:00,246.74,246.74,246.11,246.12,4630.0,239.2144,239.2144,238.6036,238.6133,4630.0
2022-01-20 13:05:00,246.07,246.58,245.92,245.94,7733.0,238.5648,239.0593,238.4194,238.4388,7733.0
2022-01-20 13:10:00,245.92,246.2,245.86,246.07,7909.0,238.4194,238.6909,238.3612,238.5648,7909.0
2022-01-20 13:15:00,246.0,246.0,245.46,245.57,9173.0,238.497,238.497,237.9734,238.0801,9173.0
2022-01-20 13:20:00,245.59,245.65,245.19,245.44,6361.0,238.0995,238.1576,237.7117,237.954,6361.0
2022-01-20 13:25:00,245.4,245.78,245.4,245.6,11582.0,237.9153,238.2837,237.9153,238.1092,11582.0
2022-01-20 13:30:00,245.65,245.82,245.45,245.57,6830.0,238.1576,238.3225,237.9637,238.0801,6830.0
2022-01-20 13:35:00,245.62,245.75,245.23,245.64,5267.0,238.1286,238.2546,237.7505,238.1479,5267.0
2022-01-20 13:40:00,245.64,246.02,245.61,245.91,4570.0,238.1479,238.5164,238.1189,238.4097,4570.0
2022-01-20 13:45:00,245.83,245.83,245.33,245.36,6779.0,238.3322,238.3322,237.8474,237.8765,6779.0
2022-01-20 13:50:00,245.26,245.42,245.13,245.42,11207.0,237.7795,237.9347,237.6535,237.9347,11207.0
2022-01-20 13:55:00,245.42,245.46,244.79,244.98,7285.0,237.9347,237.9734,237.3239,237.5081,7285.0
2022-01-20 14:00:00,244.91,245.33,244.88,245.32,7000.0,237.4402,237.8474,237.4111,237.8377,7000.0
2022-01-20 14:05:00,245.35,245.58,245.22,245.45,7364.0,237.8668,238.0898,237.7408,237.9637,7364.0
2022-01-20 14:10:00,245.5,245.73,244.62,244.63,8234.0,238.0122,238.2352,237.1591,237.1688,8234.0
2022-01-20 14:15:00,244.62,244.77,244.37,244.54,10561.0,237.1591,237.3045,236.9167,237.0815,10561.0
2022-01-20 14:20:00,244.56,244.72,244.02,244.34,9495.0,237.1009,237.256,236.5774,236.8876,9495.0
2022-01-20 14:25:00,244.38,244.5,244.09,244.09,5519.0,236.9264,237.0427,236.6452,236.6452,5519.0
2022-01-20 14:30:00,244.06,244.19,243.8,243.96,9058.0,236.6161,236.7422,236.3641,236.5192,9058.0
2022-01-20 14:35:00,244.02,244.02,243.71,243.86,5580.0,236.5774,236.5774,236.2768,236.4222,5580.0
2022-01-20 14:40:00,243.71,243.83,243.29,243.31,9044.0,236.2768,236.3932,235.8696,235.889,9044.0
2022-01-20 14:45:00,243.36,243.75,243.18,243.75,8273.0,235.9375,236.3156,235.763,236.3156,8273.0
2022-01-20 14:50:00,243.68,243.95,243.41,243.69,6474.0,236.2477,236.5095,235.986,236.2574,6474.0
2022-01-20 14:55:00,243.66,243.94,243.59,243.76,6671.0,236.2283,236.4998,236.1605,236.3253,6671.0
2022-01-20 15:00:00,243.74,244.11,243.4,243.52,7369.0,236.3059,236.6646,235.9763,236.0926,7369.0
2022-01-20 15:05:00,243.53,243.58,243.12,243.22,6380.0,236.1023,236.1508,235.7048,235.8018,6380.0
2022-01-20 15:10:00,243.29,243.76,243.26,243.3,11703.0,235.8696,236.3253,235.8405,235.8793,11703.0
2022-01-20 15:15:00,243.34,243.65,243.3,243.55,10016.0,235.9181,236.2186,235.8793,236.1217,10016.0
2022-01-20 15:20:00,243.54,243.62,243.22,243.22,12328.0,236.112,236.1896,235.8018,235.8018,12328.0
2022-01-20 15:25:00,243.17,243.17,242.34,242.37,24067.0,235.7533,235.7533,234.9486,234.9777,24067.0
2022-01-20 15:30:00,242.34,242.63,242.2,242.47,34651.0,234.9486,235.2298,234.8129,235.0746,34651.0
2022-01-20 15:35:00,242.45,242.67,241.63,241.95,28072.0,235.0552,235.2685,234.2603,234.5705,28072.0
2022-01-20 15:40:00,241.94,242.11,241.52,241.6,28898.0,234.5608,234.7256,234.1536,234.2312,28898.0
2022-01-20 15:45:00,241.55,241.59,241.06,241.08,28649.0,234.1827,234.2215,233.7076,233.727,28649.0
2022-01-20 15:50:00,241.04,241.26,240.36,240.52,45256.0,233.6882,233.9015,233.029,233.1841,45256.0
2022-01-20 15:55:00,240.53,240.8,239.55,240.69,189245.0,233.1938,233.4556,232.2437,233.3489,189245.0
2022-01-21 09:30:00,240.48,241.38,239.5,241.35,61697.0,233.1453,234.0179,232.1952,233.9888,61697.0
2022-01-21 09:35:00,241.35,241.37,239.51,239.73,6754.0,233.9888,234.0082,232.2049,232.4182,6754.0
2022-01-21 09:40:00,239.85,240.31,239.21,239.36,15560.0,232.5345,232.9805,231.9141,232.0595,15560.0
2022-01-21 09:45:00,239.51,240.28,238.54,239.67,17308.0,232.2049,232.9514,231.2645,232.36,17308.0
2022-01-21 09:50:00,239.73,239.79,238.43,238.93,16916.0,232.4182,232.4764,231.1579,231.6426,16916.0
2022-01-21 09:55:00,238.93,239.6,238.38,239.08,21932.0,231.6426,232.2922,231.1094,231.788,21932.0
2022-01-21 10:00:00,239.27,239.55,237.97,238.53,15479.0,231.9722,232.2437,230.7119,231.2548,15479.0
2022-01-21 10:05:00,238.57,239.58,238.48,239.08,11031.0,231.2936,232.2728,231.2063,231.788,11031.0
2022-01-21 10:10:00,239.13,239.27,238.57,238.8,11040.0,231.8365,231.9722,231.2936,231.5166,11040.0
2022-01-21 10:15:00,238.76,239.31,238.5,238.5,10653.0,231.4778,232.011,231.2257,231.2257,10653.0
2022-01-21 10:20:00,238.22,239.0,237.51,238.83,11239.0,230.9543,231.7105,230.2659,231.5457,11239.0
2022-01-21 10:25:00,238.83,239.45,238.59,238.89,13941.0,231.5457,232.1467,231.313,231.6038,13941.0
2022-01-21 10:30:00,238.93,240.1,238.74,239.74,18636.0,231.6426,232.7769,231.4584,232.4279,18636.0
2022-01-21 10:35:00,240.04,240.13,238.57,238.62,36756.0,232.7187,232.806,231.2936,231.3421,36756.0
2022-01-21 10:40:00,238.62,239.05,238.38,238.52,11355.0,231.3421,231.7589,231.1094,231.2451,11355.0
2022-01-21 10:45:00,238.77,239.08,238.06,239.07,10211.0,231.4875,231.788,230.7991,231.7783,10211.0
2022-01-21 10:50:00,239.37,240.13,239.2,240.04,12412.0,232.0692,232.806,231.9044,232.7187,12412.0
2022-01-21 10:55:00,240.04,240.23,239.42,240.0,13176.0,232.7187,232.903,232.1177,232.68,13176.0
2022-01-21 11:00:00,240.05,240.34,239.6,240.0,22124.0,232.7284,233.0096,232.2922,232.68,22124.0
2022-01-21 11:05:00,239.98,240.4,239.85,240.01,18409.0,232.6606,233.0678,232.5345,232.6897,18409.0
2022-01-21 11:10:00,240.01,240.13,239.37,240.13,35111.0,232.6897,232.806,232.0692,232.806,35111.0
2022-01-21 11:15:00,240.13,240.16,239.55,239.6,12168.0,232.806,232.8351,232.2437,232.2922,12168.0
2022-01-21 11:20:00,239.55,240.01,239.2,239.59,12399.0,232.2437,232.6897,231.9044,232.2825,12399.0
2022-01-21 11:25:00,239.54,239.69,238.87,239.69,6885.0,232.234,232.3794,231.5844,232.3794,6885.0
2022-01-21 11:30:00,239.58,239.58,238.82,239.51,5995.0,232.2728,232.2728,231.536,232.2049,5995.0
2022-01-21 11:35:00,239.54,239.56,238.81,238.81,8912.0,232.234,232.2534,231.5263,231.5263,8912.0
2022-01-21 11:40:00,238.82,239.18,238.78,238.91,5907.0,231.536,231.885,231.4972,231.6232,5907.0
2022-01-21 11:45:00,238.95,239.03,238.39,238.66,4834.0,231.662,231.7396,231.1191,231.3808,4834.0
2022-01-21 11:50:00,238.69,238.82,238.23,238.23,6232.0,231.4099,231.536,230.964,230.964,6232.0
2022-01-21 11:55:00,238.2,238.7,238.13,238.62,6168.0,230.9349,231.4196,230.867,231.3421,6168.0
2022-01-21 12:00:00,238.69,238.69,238.27,238.54,5142.0,231.4099,231.4099,231.0027,231.2645,5142.0
2022-01-21 12:05:00,238.43,238.8,238.26,238.74,6946.0,231.1579,231.5166,230.993,231.4584,6946.0
2022-01-21 12:10:00,238.52,238.68,238.04,238.54,9467.0,231.2451,231.4002,230.7797,231.2645,9467.0
2022-01-21 12:15:00,238.54,238.78,238.39,238.67,4844.0,231.2645,231.4972,231.1191,231.3905,4844.0
2022-01-21 12:20:00,238.67,239.11,238.67,238.91,7165.0,231.3905,231.8171,231.3905,231.6232,7165.0
2022-01-21 12:25:00,239.0,239.61,238.93,239.35,8068.0,231.7105,232.3019,231.6426,232.0498,8068.0
2022-01-21 12:30:00,239.34,239.35,238.95,239.13,8418.0,232.0401,232.0498,231.662,231.8365,8418.0
2022-01-21 12:35:00,239.18,239.25,238.69,239.06,7874.0,231.885,231.9528,231.4099,231.7686,7874.0
2022-01-21 12:40:00,239.06,239.23,238.94,239.04,5611.0,231.7686,231.9335,231.6523,231.7492,5611.0
2022-01-21 12:45:00,239.13,239.58,239.01,239.02,6562.0,231.8365,232.2728,231.7202,231.7299,6562.0
2022-01-21 12:50:00,238.89,239.11,238.7,238.71,4846.0,231.6038,231.8171,231.4196,231.4293,4846.0
2022-01-21 12:55:00,238.7,238.79,238.34,238.59,4794.0,231.4196,231.5069,231.0706,231.313,4794.0
2022-01-21 13:00:00,238.72,238.86,238.45,238.47,9487.0,231.439,231.5747,231.1772,231.1966,9487.0
2022-01-21 13:05:00,238.61,238.77,238.15,238.15,3259.0,231.3324,231.4875,230.8864,230.8864,3259.0
2022-01-21 13:10:00,238.46,239.14,238.46,238.95,7455.0,231.1869,231.8462,231.1869,231.662,7455.0
2022-01-21 13:15:00,239.02,239.04,238.21,238.26,9352.0,231.7299,231.7492,230.9446,230.993,9352.0
2022-01-21 13:20:00,238.24,238.24,237.8,238.07,3704.0,230.9736,230.9736,230.5471,230.8088,3704.0
2022-01-21 13:25:00,238.04,238.25,237.96,238.08,6173.0,230.7797,230.9833,230.7022,230.8185,6173.0
2022-01-21 13:30:00,238.06,238.86,238.06,238.64,5939.0,230.7991,231.5747,230.7991,231.3614,5939.0
2022-01-21 13:35:00,238.58,238.74,238.15,238.51,4326.0,231.3033,231.4584,230.8864,231.2354,4326.0
2022-01-21 13:40:00,238.54,238.9,238.43,238.59,5179.0,231.2645,231.6135,231.1579,231.313,5179.0
2022-01-21 13:45:00,238.59,238.69,238.09,238.45,8133.0,231.313,231.4099,230.8282,231.1772,8133.0
2022-01-21 13:50:00,238.62,239.1,238.52,239.1,4908.0,231.3421,231.8074,231.2451,231.8074,4908.0
2022-01-21 13:55:00,239.0,239.01,238.3,238.51,6921.0,231.7105,231.7202,231.0318,231.2354,6921.0
2022-01-21 14:00:00,238.51,238.63,238.37,238.56,4951.0,231.2354,231.3518,231.0997,231.2839,4951.0
2022-01-21 14:05:00,238.83,239.7,238.77,239.53,8878.0,231.5457,232.3891,231.4875,232.2243,8878.0
2022-01-21 14:10:00,239.66,239.66,238.89,239.33,11868.0,232.3503,232.3503,231.6038,232.0304,11868.0
2022-01-21 14:15:00,239.37,239.66,239.19,239.2,8012.0,232.0692,232.3503,231.8947,231.9044,8012.0
2022-01-21 14:20:00,239.17,239.71,238.87,239.71,5390.0,231.8753,232.3988,231.5844,232.3988,5390.0
2022-01-21 14:25:00,239.7,239.7,238.64,238.84,9771.0,232.3891,232.3891,231.3614,231.5553,9771.0
2022-01-21 14:30:00,238.76,239.11,238.75,238.83,5199.0,231.4778,231.8171,231.4681,231.5457,5199.0
2022-01-21 14:35:00,238.97,239.63,238.73,239.62,7635.0,231.6814,232.3213,231.4487,232.3116,7635.0
2022-01-21 14:40:00,239.66,239.73,239.19,239.29,5381.0,232.3503,232.4182,231.8947,231.9916,5381.0
2022-01-21 14:45:00,239.3,239.6,238.95,239.44,13009.0,232.0013,232.2922,231.662,232.137,13009.0
2022-01-21 14:50:00,239.44,239.44,239.08,239.2,6455.0,232.137,232.137,231.788,231.9044,6455.0
2022-01-21 14:55:00,239.2,239.2,238.29,238.33,6086.0,231.9044,231.9044,231.0221,231.0609,6086.0
2022-01-21 15:00:00,238.31,238.52,238.22,238.29,7311.0,231.0415,231.2451,230.9543,231.0221,7311.0
2022-01-21 15:05:00,238.21,238.31,237.84,237.96,6148.0,230.9446,231.0415,230.5858,230.7022,6148.0
2022-01-21 15:10:00,237.87,238.39,237.67,238.1,6129.0,230.6149,231.1191,230.421,230.8379,6129.0
2022-01-21 15:15:00,237.99,238.8,237.81,238.25,9142.0,230.7313,231.5166,230.5568,230.9833,9142.0
2022-01-21 15:20:00,238.22,238.25,237.73,237.98,14034.0,230.9543,230.9833,230.4792,230.7216,14034.0
2022-01-21 15:25:00,237.97,237.97,237.46,237.83,6719.0,230.7119,230.7119,230.2174,230.5762,6719.0
2022-01-21 15:30:00,237.85,238.24,237.52,237.97,10215.0,230.5955,230.9736,230.2756,230.7119,10215.0
2022-01-21 15:35:00,238.05,238.25,237.8,238.13,13736.0,230.7894,230.9833,230.5471,230.867,13736.0
2022-01-21 15:40:00,238.19,238.76,238.1,238.4,18933.0,230.9252,231.4778,230.8379,231.1288,18933.0
2022-01-21 15:45:00,238.39,239.0,238.05,238.87,10648.0,231.1191,231.7105,230.7894,231.5844,10648.0
2022-01-21 15:50:00,238.73,238.78,237.89,238.02,26653.0,231.4487,231.4972,230.6343,230.7604,26653.0
2022-01-21 15:55:00,237.98,238.73,237.71,237.71,82774.0,230.7216,231.4487,230.4598,230.4598,82774.0
2022-01-24 09:30:00,234.3,236.89,234.3,236.89,22903.0,227.1538,229.6648,227.1538,229.6648,22903.0
2022-01-24 09:35:00,236.54,237.28,236.1,237.03,9095.0,229.3255,230.0429,228.8989,229.8006,9095.0
2022-01-24 09:40:00,237.38,237.5,235.27,235.28,6200.0,230.1399,230.2562,228.0942,228.1039,6200.0
2022-01-24 09:45:00,234.71,236.26,234.71,236.26,9755.0,227.5513,229.054,227.5513,229.054,9755.0
2022-01-24 09:50:00,236.23,237.58,235.57,236.22,15009.0,229.025,230.3338,228.3851,229.0153,15009.0
2022-01-24 09:55:00,236.62,237.26,235.57,235.91,24509.0,229.4031,230.0235,228.3851,228.7147,24509.0
2022-01-24 10:00:00,235.91,236.55,234.76,235.24,16145.0,228.7147,229.3352,227.5998,228.0651,16145.0
2022-01-24 10:05:00,235.15,235.43,233.53,233.54,23089.0,227.9779,228.2494,226.4073,226.417,23089.0
2022-01-24 10:10:00,233.13,234.75,233.13,234.55,18427.0,226.0195,227.5901,226.0195,227.3962,18427.0
2022-01-24 10:15:00,234.34,234.53,233.29,233.62,11637.0,227.1926,227.3768,226.1746,226.4946,11637.0
2022-01-24 10:20:00,233.49,236.3,233.49,236.11,6145.0,226.3685,229.0928,226.3685,228.9086,6145.0
2022-01-24 10:25:00,236.27,236.95,236.06,236.12,8926.0,229.0637,229.723,228.8601,228.9183,8926.0
2022-01-24 10:30:00,236.26,236.8,235.49,235.49,28046.0,229.054,229.5776,228.3075,228.3075,28046.0
2022-01-24 10:35:00,235.29,236.86,235.29,236.81,10833.0,228.1136,229.6357,228.1136,229.5873,10833.0
2022-01-24 10:40:00,236.65,237.43,236.51,237.21,6870.0,229.4321,230.1884,229.2964,229.9751,6870.0
2022-01-24 10:45:00,237.33,237.33,236.17,236.56,14774.0,230.0914,230.0914,228.9668,229.3449,14774.0
2022-01-24 10:50:00,236.74,237.97,236.38,237.97,12100.0,229.5194,230.7119,229.1704,230.7119,12100.0
2022-01-24 10:55:00,238.01,238.28,237.23,237.24,6239.0,230.7507,231.0124,229.9945,230.0041,6239.0
2022-01-24 11:00:00,236.89,237.55,236.53,237.06,8222.0,229.6648,230.3047,229.3158,229.8296,8222.0
2022-01-24 11:05:00,236.94,237.23,236.16,236.33,4880.0,229.7133,229.9945,228.9571,229.1219,4880.0
2022-01-24 11:10:00,236.18,236.4,235.58,235.72,4337.0,228.9765,229.1898,228.3948,228.5305,4337.0
2022-01-24 11:15:00,235.71,235.71,234.87,235.29,3901.0,228.5208,228.5208,227.7064,228.1136,3901.0
2022-01-24 11:20:00,235.55,236.2,235.01,235.43,11183.0,228.3657,228.9959,227.8422,228.2494,11183.0
2022-01-24 11:25:00,235.45,235.45,234.3,234.71,5865.0,228.2687,228.2687,227.1538,227.5513,5865.0
2022-01-24 11:30:00,234.96,234.96,234.2,234.93,6675.0,227.7937,227.7937,227.0569,227.7646,6675.0
2022-01-24 11:35:00,235.02,235.02,233.68,234.12,6649.0,227.8519,227.8519,226.5527,226.9793,6649.0
2022-01-24 11:40:00,234.0,234.0,233.0,233.42,10754.0,226.863,226.863,225.8935,226.3007,10754.0
2022-01-24 11:45:00,233.65,233.75,232.86,233.06,4596.0,226.5236,226.6206,225.7577,225.9516,4596.0
2022-01-24 11:50:00,233.02,234.05,233.02,233.8,8320.0,225.9129,226.9114,225.9129,226.6691,8320.0
2022-01-24 11:55:00,234.03,234.63,233.86,234.26,6340.0,226.8921,227.4738,226.7272,227.115,6340.0
2022-01-24 12:00:00,234.25,234.62,233.82,233.82,4138.0,227.1053,227.4641,226.6885,226.6885,4138.0
2022-01-24 12:05:00,233.65,234.38,233.25,233.31,5123.0,226.5236,227.2314,226.1358,226.194,5123.0
2022-01-24 12:10:00,233.4,233.58,232.71,232.86,3944.0,226.2813,226.4558,225.6123,225.7577,3944.0
2022-01-24 12:15:00,232.84,232.84,231.9,232.08,8103.0,225.7383,225.7383,224.827,225.0015,8103.0
2022-01-24 12:20:00,231.88,232.87,231.82,232.37,4089.0,224.8076,225.7674,224.7495,225.2827,4089.0
2022-01-24 12:25:00,232.0,232.8,231.76,232.55,17314.0,224.924,225.6996,224.6913,225.4572,17314.0
2022-01-24 12:30:00,232.55,232.79,232.05,232.15,6202.0,225.4572,225.6899,224.9724,225.0694,6202.0
2022-01-24 12:35:00,232.08,232.49,231.81,232.26,8071.0,225.0015,225.399,224.7398,225.176,8071.0
2022-01-24 12:40:00,232.04,233.14,231.9,232.73,9024.0,224.9627,226.0292,224.827,225.6317,9024.0
2022-01-24 12:45:00,232.6,233.59,232.6,233.09,13023.0,225.5057,226.4655,225.5057,225.9807,13023.0
2022-01-24 12:50:00,232.79,234.05,232.75,233.92,13825.0,225.6899,226.9114,225.6511,226.7854,13825.0
2022-01-24 12:55:00,233.71,234.27,233.54,233.86,22616.0,226.5818,227.1247,226.417,226.7272,22616.0
2022-01-24 13:00:00,233.92,234.19,233.5,233.85,20432.0,226.7854,227.0472,226.3782,226.7175,20432.0
2022-01-24 13:05:00,233.68,234.87,233.18,234.53,14534.0,226.5527,227.7064,226.068,227.3768,14534.0
2022-01-24 13:10:00,234.53,234.94,234.25,234.86,12023.0,227.3768,227.7743,227.1053,227.6967,12023.0
2022-01-24 13:15:00,235.06,235.55,234.94,235.3,26843.0,227.8906,228.3657,227.7743,228.1233,26843.0
2022-01-24 13:20:00,235.3,235.3,234.15,234.15,7328.0,228.1233,228.1233,227.0084,227.0084,7328.0
2022-01-24 13:25:00,234.2,234.71,233.74,234.0,9535.0,227.0569,227.5513,226.6109,226.863,9535.0
2022-01-24 13:30:00,234.12,235.16,233.96,234.71,6164.0,226.9793,227.9876,226.8242,227.5513,6164.0
2022-01-24 13:35:00,234.81,235.32,234.21,235.32,27070.0,227.6483,228.1427,227.0666,228.1427,27070.0
2022-01-24 13:40:00,235.34,235.35,234.57,234.78,9059.0,228.1621,228.1718,227.4156,227.6192,9059.0
2022-01-24 13:45:00,234.95,236.45,234.95,236.41,4720.0,227.784,229.2382,227.784,229.1995,4720.0
2022-01-24 13:50:00,236.57,236.65,235.95,236.44,3886.0,229.3546,229.4321,228.7535,229.2285,3886.0
2022-01-24 13:55:00,236.63,237.27,236.41,237.22,4086.0,229.4128,230.0332,229.1995,229.9848,4086.0
2022-01-24 14:00:00,237.35,238.2,237.01,237.51,7553.0,230.1108,230.9349,229.7812,230.2659,7553.0
2022-01-24 14:05:00,237.75,238.4,237.72,238.1,10791.0,230.4986,231.1288,230.4695,230.8379,10791.0
2022-01-24 14:10:00,238.33,238.4,236.92,237.27,5580.0,231.0609,231.1288,229.6939,230.0332,5580.0
2022-01-24 14:15:00,237.3,237.56,236.6,237.39,7192.0,230.0623,230.3144,229.3837,230.1496,7192.0
2022-01-24 14:20:00,237.39,237.42,236.53,236.71,7698.0,230.1496,230.1787,229.3158,229.4903,7698.0
2022-01-24 14:25:00,236.87,237.53,236.12,236.14,22740.0,229.6454,230.2853,228.9183,228.9377,22740.0
2022-01-24 14:30:00,236.33,237.17,236.33,236.68,8948.0,229.1219,229.9363,229.1219,229.4612,8948.0
2022-01-24 14:35:00,236.5,236.85,236.04,236.19,4105.0,229.2867,229.626,228.8407,228.9862,4105.0
2022-01-24 14:40:00,236.29,236.8,236.23,236.57,6089.0,229.0831,229.5776,229.025,229.3546,6089.0
2022-01-24 14:45:00,236.18,236.74,235.65,236.74,6948.0,228.9765,229.5194,228.4626,229.5194,6948.0
2022-01-24 14:50:00,236.77,237.2,236.34,237.2,5891.0,229.5485,229.9654,229.1316,229.9654,5891.0
2022-01-24 14:55:00,237.04,237.78,236.6,237.78,6880.0,229.8102,230.5277,229.3837,230.5277,6880.0
2022-01-24 15:00:00,237.58,238.73,237.58,238.36,7359.0,230.3338,231.4487,230.3338,231.09,7359.0
2022-01-24 15:05:00,238.28,238.5,237.78,238.33,5932.0,231.0124,231.2257,230.5277,231.0609,5932.0
2022-01-24 15:10:00,238.5,239.2,238.47,239.08,4722.0,231.2257,231.9044,231.1966,231.788,4722.0
2022-01-24 15:15:00,239.14,239.4,238.68,238.87,9525.0,231.8462,232.0983,231.4002,231.5844,9525.0
2022-01-24 15:20:00,239.03,239.61,238.95,239.38,7684.0,231.7396,232.3019,231.662,232.0789,7684.0
2022-01-24 15:25:00,239.48,239.83,238.86,239.34,18029.0,232.1758,232.5152,231.5747,232.0401,18029.0
2022-01-24 15:30:00,239.2,241.22,238.91,241.01,13510.0,231.9044,233.8628,231.6232,233.6592,13510.0
2022-01-24 15:35:00,241.12,241.65,240.79,241.65,32796.0,233.7658,234.2796,233.4459,234.2796,32796.0
2022-01-24 15:40:00,241.45,241.89,240.38,240.83,19660.0,234.0857,234.5123,233.0484,233.4847,19660.0
2022-01-24 15:45:00,240.84,242.72,240.83,242.57,17916.0,233.4943,235.317,233.4847,235.1716,17916.0
2022-01-24 15:50:00,242.62,244.2,242.37,243.62,37180.0,235.2201,236.7519,234.9777,236.1896,37180.0
2022-01-24 15:55:00,243.7,244.38,243.04,243.49,98322.0,236.2671,236.9264,235.6272,236.0635,98322.0
2022-01-25 09:30:00,239.97,241.57,239.87,240.62,16258.0,232.6509,234.2021,232.5539,233.2811,16258.0
2022-01-25 09:35:00,240.42,241.04,238.95,239.06,16857.0,233.0872,233.6882,231.662,231.7686,16857.0
2022-01-25 09:40:00,238.79,239.87,238.02,239.87,26398.0,231.5069,232.5539,230.7604,232.5539,26398.0
2022-01-25 09:45:00,239.47,239.9,238.46,238.47,6786.0,232.1661,232.583,231.1869,231.1966,6786.0
2022-01-25 09:50:00,238.51,238.92,237.47,237.53,7273.0,231.2354,231.6329,230.2271,230.2853,7273.0
2022-01-25 09:55:00,237.77,238.34,237.14,238.03,9073.0,230.518,231.0706,229.9072,230.7701,9073.0
2022-01-25 10:00:00,237.63,238.17,237.26,237.97,22990.0,230.3823,230.9058,230.0235,230.7119,22990.0
2022-01-25 10:05:00,237.72,238.13,236.79,237.75,31782.0,230.4695,230.867,229.5679,230.4986,31782.0
2022-01-25 10:10:00,237.56,238.75,236.87,238.5,19078.0,230.3144,231.4681,229.6454,231.2257,19078.0
2022-01-25 10:15:00,238.25,239.8,238.17,239.08,10390.0,230.9833,232.4861,230.9058,231.788,10390.0
2022-01-25 10:20:00,238.99,239.55,238.0,238.85,21906.0,231.7008,232.2437,230.741,231.565,21906.0
2022-01-25 10:25:00,239.16,239.91,238.73,239.91,20303.0,231.8656,232.5927,231.4487,232.5927,20303.0
2022-01-25 10:30:00,239.86,240.0,239.35,239.88,8146.0,232.5442,232.68,232.0498,232.5636,8146.0
2022-01-25 10:35:00,239.57,240.07,238.6,239.69,9245.0,232.2631,232.7478,231.3227,232.3794,9245.0
2022-01-25 10:40:00,239.68,239.91,238.78,239.83,8009.0,232.3697,232.5927,231.4972,232.5152,8009.0
2022-01-25 10:45:00,239.68,240.0,238.96,239.85,8101.0,232.3697,232.68,231.6717,232.5345,8101.0
2022-01-25 10:50:00,239.73,239.73,238.69,238.85,15675.0,232.4182,232.4182,231.4099,231.565,15675.0
2022-01-25 10:55:00,239.07,239.21,238.35,238.35,11973.0,231.7783,231.9141,231.0803,231.0803,11973.0
2022-01-25 11:00:00,238.29,238.47,237.77,238.31,13425.0,231.0221,231.1966,230.518,231.0415,13425.0
2022-01-25 11:05:00,238.47,239.03,237.88,238.21,7756.0,231.1966,231.7396,230.6246,230.9446,7756.0
2022-01-25 11:10:00,238.17,238.67,237.7,237.89,7652.0,230.9058,231.3905,230.4501,230.6343,7652.0
2022-01-25 11:15:00,238.16,238.5,237.87,238.49,11271.0,230.8961,231.2257,230.6149,231.216,11271.0
2022-01-25 11:20:00,238.68,239.82,238.64,239.7,11039.0,231.4002,232.5055,231.3614,232.3891,11039.0
2022-01-25 11:25:00,239.83,240.08,239.33,239.56,7931.0,232.5152,232.7575,232.0304,232.2534,7931.0
2022-01-25 11:30:00,239.72,239.72,238.31,238.61,5745.0,232.4085,232.4085,231.0415,231.3324,5745.0
2022-01-25 11:35:00,238.27,238.68,237.24,237.83,7900.0,231.0027,231.4002,230.0041,230.5762,7900.0
2022-01-25 11:40:00,237.61,238.33,237.47,238.24,6056.0,230.3629,231.0609,230.2271,230.9736,6056.0
2022-01-25 11:45:00,237.97,239.03,237.96,238.8,4192.0,230.7119,231.7396,230.7022,231.5166,4192.0
2022-01-25 11:50:00,238.64,239.57,238.63,239.56,8241.0,231.3614,232.2631,231.3518,232.2534,8241.0
2022-01-25 11:55:00,239.4,239.51,237.53,237.78,6731.0,232.0983,232.2049,230.2853,230.5277,6731.0
2022-01-25 12:00:00,237.79,238.17,237.11,237.74,7160.0,230.5374,230.9058,229.8781,230.4889,7160.0
2022-01-25 12:05:00,238.01,238.85,238.0,238.85,3117.0,230.7507,231.565,230.741,231.565,3117.0
2022-01-25 12:10:00,238.74,239.2,238.36,239.2,12440.0,231.4584,231.9044,231.09,231.9044,12440.0
2022-01-25 12:15:00,239.19,239.61,238.25,238.25,5177.0,231.8947,232.3019,230.9833,230.9833,5177.0
2022-01-25 12:20:00,238.24,239.75,238.24,239.75,8771.0,230.9736,232.4376,230.9736,232.4376,8771.0
2022-01-25 12:25:00,239.7,239.98,238.92,238.92,4140.0,232.3891,232.6606,231.6329,231.6329,4140.0
2022-01-25 12:30:00,238.81,238.96,238.11,238.48,4588.0,231.5263,231.6717,230.8476,231.2063,4588.0
2022-01-25 12:35:00,238.52,238.79,238.16,238.39,6520.0,231.2451,231.5069,230.8961,231.1191,6520.0
2022-01-25 12:40:00,238.31,238.46,237.62,237.84,4626.0,231.0415,231.1869,230.3726,230.5858,4626.0
2022-01-25 12:45:00,237.84,237.89,237.34,237.45,5685.0,230.5858,230.6343,230.1011,230.2077,5685.0
2022-01-25 12:50:00,237.55,238.19,237.34,238.16,6363.0,230.3047,230.9252,230.1011,230.8961,6363.0
2022-01-25 12:55:00,238.36,238.45,237.76,238.45,6286.0,231.09,231.1772,230.5083,231.1772,6286.0
2022-01-25 13:00:00,238.32,238.32,237.56,237.93,5405.0,231.0512,231.0512,230.3144,230.6731,5405.0
2022-01-25 13:05:00,238.12,238.71,237.81,238.71,10945.0,230.8573,231.4293,230.5568,231.4293,10945.0
2022-01-25 13:10:00,238.9,238.9,238.21,238.67,4941.0,231.6135,231.6135,230.9446,231.3905,4941.0
2022-01-25 13:15:00,238.82,239.15,238.47,239.13,6531.0,231.536,231.8559,231.1966,231.8365,6531.0
2022-01-25 13:20:00,238.86,238.92,238.39,238.66,5246.0,231.5747,231.6329,231.1191,231.3808,5246.0
2022-01-25 13:25:00,238.4,239.65,238.4,239.65,5049.0,231.1288,232.3406,231.1288,232.3406,5049.0
2022-01-25 13:30:00,239.61,240.38,239.61,240.1,5787.0,232.3019,233.0484,232.3019,232.7769,5787.0
2022-01-25 13:35:00,240.21,240.45,239.79,239.79,5440.0,232.8836,233.1162,232.4764,232.4764,5440.0
2022-01-25 13:40:00,239.93,240.32,239.52,240.2,4763.0,232.6121,232.9902,232.2146,232.8739,4763.0
2022-01-25 13:45:00,240.35,240.95,240.06,240.9,3633.0,233.0193,233.601,232.7381,233.5525,3633.0
2022-01-25 13:50:00,240.9,240.9,240.29,240.72,5460.0,233.5525,233.5525,232.9611,233.378,5460.0
2022-01-25 13:55:00,240.73,241.04,240.49,240.85,5396.0,233.3877,233.6882,233.155,233.504,5396.0
2022-01-25 14:00:00,240.85,241.07,240.4,240.41,8000.0,233.504,233.7173,233.0678,233.0775,8000.0
2022-01-25 14:05:00,240.36,240.45,239.72,239.96,12000.0,233.029,233.1162,232.4085,232.6412,12000.0
2022-01-25 14:10:00,240.16,241.21,240.16,241.05,3771.0,232.8351,233.8531,232.8351,233.6979,3771.0
2022-01-25 14:15:00,241.15,241.24,240.88,241.17,10542.0,233.7949,233.8821,233.5331,233.8143,10542.0
2022-01-25 14:20:00,241.1,241.26,240.83,240.86,4926.0,233.7464,233.9015,233.4847,233.5137,4926.0
2022-01-25 14:25:00,240.88,241.04,240.36,241.04,12372.0,233.5331,233.6882,233.029,233.6882,12372.0
2022-01-25 14:30:00,241.12,241.33,240.16,240.31,5641.0,233.7658,233.9694,232.8351,232.9805,5641.0
2022-01-25 14:35:00,240.45,240.98,240.41,240.98,4405.0,233.1162,233.6301,233.0775,233.6301,4405.0
2022-01-25 14:40:00,241.09,241.8,241.09,241.72,4484.0,233.7367,234.4251,233.7367,234.3475,4484.0
2022-01-25 14:45:00,241.59,241.75,240.81,241.1,17491.0,234.2215,234.3766,233.4653,233.7464,17491.0
2022-01-25 14:50:00,241.21,241.44,240.65,241.0,15458.0,233.8531,234.076,233.3101,233.6495,15458.0
2022-01-25 14:55:00,240.98,241.89,240.97,241.77,8187.0,233.6301,234.5123,233.6204,234.396,8187.0
2022-01-25 15:00:00,241.76,241.76,240.85,240.91,9555.0,234.3863,234.3863,233.504,233.5622,9555.0
2022-01-25 15:05:00,240.85,241.19,240.78,240.88,6213.0,233.504,233.8337,233.4362,233.5331,6213.0
2022-01-25 15:10:00,240.96,240.98,240.62,240.66,9774.0,233.6107,233.6301,233.2811,233.3198,9774.0
2022-01-25 15:15:00,240.68,241.33,240.59,241.2,12534.0,233.3392,233.9694,233.252,233.8434,12534.0
2022-01-25 15:20:00,241.2,241.24,240.42,240.42,10875.0,233.8434,233.8821,233.0872,233.0872,10875.0
2022-01-25 15:25:00,240.39,240.39,239.56,239.61,13550.0,233.0581,233.0581,232.2534,232.3019,13550.0
2022-01-25 15:30:00,239.48,239.49,238.75,239.23,16325.0,232.1758,232.1855,231.4681,231.9335,16325.0
2022-01-25 15:35:00,239.24,240.18,239.08,240.02,14631.0,231.9431,232.8545,231.788,232.6994,14631.0
2022-01-25 15:40:00,239.99,240.46,239.71,239.77,14065.0,232.6703,233.1259,232.3988,232.457,14065.0
2022-01-25 15:45:00,239.76,240.39,239.31,239.8,18097.0,232.4473,233.0581,232.011,232.4861,18097.0
2022-01-25 15:50:00,239.94,239.94,238.78,238.93,47365.0,232.6218,232.6218,231.4972,231.6426,47365.0
2022-01-25 15:55:00,238.95,240.01,238.86,239.11,80063.0,231.662,232.6897,231.5747,231.8171,80063.0
2022-01-26 09:30:00,240.11,240.11,238.54,239.18,17733.0,232.7866,232.7866,231.2645,231.885,17733.0
2022-01-26 09:35:00,239.48,242.23,239.48,241.46,9656.0,232.1758,234.842,232.1758,234.0954,9656.0
2022-01-26 09:40:00,241.09,241.54,240.34,241.27,10676.0,233.7367,234.173,233.0096,233.9112,10676.0
2022-01-26 09:45:00,241.34,242.95,240.97,242.82,10715.0,233.9791,235.54,233.6204,235.414,10715.0
2022-01-26 09:50:00,242.7,243.74,242.46,243.62,13799.0,235.2976,236.3059,235.0649,236.1896,13799.0
2022-01-26 09:55:00,243.62,244.37,243.2,244.21,15551.0,236.1896,236.9167,235.7824,236.7616,15551.0
2022-01-26 10:00:00,244.21,245.78,243.98,245.34,13783.0,236.7616,238.2837,236.5386,237.8571,13783.0
2022-01-26 10:05:00,245.34,245.6,244.73,245.55,7910.0,237.8571,238.1092,237.2657,238.0607,7910.0
2022-01-26 10:10:00,245.44,245.61,245.16,245.42,8888.0,237.954,238.1189,237.6826,237.9347,8888.0
2022-01-26 10:15:00,245.46,246.02,244.92,246.02,19845.0,237.9734,238.5164,237.4499,238.5164,19845.0
2022-01-26 10:20:00,246.06,246.78,245.12,245.31,16407.0,238.5551,239.2532,237.6438,237.828,16407.0
2022-01-26 10:25:00,245.36,245.48,243.23,243.83,31959.0,237.8765,237.9928,235.8115,236.3932,31959.0
2022-01-26 10:30:00,243.55,243.74,243.0,243.15,5976.0,236.1217,236.3059,235.5885,235.7339,5976.0
2022-01-26 10:35:00,243.05,243.3,241.43,241.7,35486.0,235.6369,235.8793,234.0664,234.3281,35486.0
2022-01-26 10:40:00,241.79,242.5,241.79,242.2,3859.0,234.4154,235.1037,234.4154,234.8129,3859.0
2022-01-26 10:45:00,242.2,242.66,242.09,242.56,4974.0,234.8129,235.2588,234.7062,235.1619,4974.0
2022-01-26 10:50:00,242.57,242.63,241.73,242.04,7521.0,235.1716,235.2298,234.3572,234.6577,7521.0
2022-01-26 10:55:00,241.68,242.57,241.45,242.24,5715.0,234.3087,235.1716,234.0857,234.8516,5715.0
2022-01-26 11:00:00,242.1,242.81,242.06,242.55,5388.0,234.7159,235.4043,234.6771,235.1522,5388.0
2022-01-26 11:05:00,242.55,243.46,242.37,243.46,5578.0,235.1522,236.0344,234.9777,236.0344,5578.0
2022-01-26 11:10:00,243.49,244.33,243.49,243.83,6903.0,236.0635,236.8779,236.0635,236.3932,6903.0
2022-01-26 11:15:00,243.67,244.16,242.75,243.04,6855.0,236.238,236.7131,235.3461,235.6272,6855.0
2022-01-26 11:20:00,243.16,243.53,243.02,243.12,5012.0,235.7436,236.1023,235.6079,235.7048,5012.0
2022-01-26 11:25:00,243.09,243.58,242.92,243.02,8251.0,235.6757,236.1508,235.5109,235.6079,8251.0
2022-01-26 11:30:00,243.09,243.47,242.42,242.48,9056.0,235.6757,236.0441,235.0262,235.0843,9056.0
2022-01-26 11:35:00,242.53,242.72,242.33,242.67,6461.0,235.1328,235.317,234.9389,235.2685,6461.0
2022-01-26 11:40:00,242.56,242.58,242.19,242.5,12462.0,235.1619,235.1813,234.8032,235.1037,12462.0
2022-01-26 11:45:00,242.45,242.95,242.22,242.36,6099.0,235.0552,235.54,234.8323,234.968,6099.0
2022-01-26 11:50:00,242.33,242.95,242.22,242.94,5151.0,234.9389,235.54,234.8323,235.5303,5151.0
2022-01-26 11:55:00,242.83,242.94,242.37,242.9,4342.0,235.4237,235.5303,234.9777,235.4915,4342.0
2022-01-26 12:00:00,243.01,243.8,243.01,243.24,7134.0,235.5982,236.3641,235.5982,235.8211,7134.0
2022-01-26 12:05:00,243.43,243.69,243.25,243.58,6567.0,236.0054,236.2574,235.8308,236.1508,6567.0
2022-01-26 12:10:00,243.42,243.73,243.27,243.54,8931.0,235.9957,236.2962,235.8502,236.112,8931.0
2022-01-26 12:15:00,243.53,243.83,243.32,243.42,6721.0,236.1023,236.3932,235.8987,235.9957,6721.0
2022-01-26 12:20:00,243.53,243.81,243.31,243.43,9972.0,236.1023,236.3738,235.889,236.0054,9972.0
2022-01-26 12:25:00,243.47,243.62,243.32,243.32,6792.0,236.0441,236.1896,235.8987,235.8987,6792.0
2022-01-26 12:30:00,243.4,243.4,242.61,242.72,5762.0,235.9763,235.9763,235.2104,235.317,5762.0
2022-01-26 12:35:00,242.72,243.08,242.67,242.96,6098.0,235.317,235.666,235.2685,235.5497,6098.0
2022-01-26 12:40:00,243.07,243.27,242.86,243.14,5833.0,235.6563,235.8502,235.4527,235.7242,5833.0
2022-01-26 12:45:00,243.1,243.11,242.54,242.56,5428.0,235.6854,235.6951,235.1425,235.1619,5428.0
2022-01-26 12:50:00,242.56,242.66,242.23,242.33,7506.0,235.1619,235.2588,234.842,234.9389,7506.0
2022-01-26 12:55:00,242.39,242.7,242.29,242.54,12430.0,234.9971,235.2976,234.9001,235.1425,12430.0
2022-01-26 13:00:00,242.55,242.55,241.57,241.96,13282.0,235.1522,235.1522,234.2021,234.5802,13282.0
2022-01-26 13:05:00,241.99,242.3,241.58,242.03,16756.0,234.6093,234.9098,234.2118,234.6481,16756.0
2022-01-26 13:10:00,241.89,242.4,241.85,242.23,8816.0,234.5123,235.0068,234.4735,234.842,8816.0
2022-01-26 13:15:00,242.23,242.27,241.84,242.0,8456.0,234.842,234.8807,234.4638,234.619,8456.0
2022-01-26 13:20:00,241.93,241.93,241.04,241.3,12266.0,234.5511,234.5511,233.6882,233.9403,12266.0
2022-01-26 13:25:00,241.46,241.47,241.11,241.31,12826.0,234.0954,234.1051,233.7561,233.95,12826.0
2022-01-26 13:30:00,241.24,241.54,241.07,241.36,10283.0,233.8821,234.173,233.7173,233.9985,10283.0
2022-01-26 13:35:00,241.3,241.43,241.16,241.37,14537.0,233.9403,234.0664,233.8046,234.0082,14537.0
2022-01-26 13:40:00,241.21,241.59,241.11,241.29,13225.0,233.8531,234.2215,233.7561,233.9306,13225.0
2022-01-26 13:45:00,241.28,242.24,241.15,241.93,14816.0,233.9209,234.8516,233.7949,234.5511,14816.0
2022-01-26 13:50:00,241.82,242.13,241.43,242.09,15262.0,234.4445,234.745,234.0664,234.7062,15262.0
2022-01-26 13:55:00,242.06,242.16,241.13,241.6,24433.0,234.6771,234.7741,233.7755,234.2312,24433.0
2022-01-26 14:00:00,242.08,243.81,241.41,242.35,14467.0,234.6965,236.3738,234.047,234.9583,14467.0
2022-01-26 14:05:00,242.66,243.15,242.03,242.36,10658.0,235.2588,235.7339,234.6481,234.968,10658.0
2022-01-26 14:10:00,242.23,242.44,241.24,241.86,13367.0,234.842,235.0455,233.8821,234.4832,13367.0
2022-01-26 14:15:00,241.75,241.89,240.6,241.09,10176.0,234.3766,234.5123,233.2617,233.7367,10176.0
2022-01-26 14:20:00,241.3,241.46,240.6,240.93,20929.0,233.9403,234.0954,233.2617,233.5816,20929.0
2022-01-26 14:25:00,241.06,241.51,240.96,241.5,59054.0,233.7076,234.1439,233.6107,234.1342,59054.0
2022-01-26 14:30:00,241.09,242.25,240.09,240.71,16857.0,233.7367,234.8613,232.7672,233.3683,16857.0
2022-01-26 14:35:00,240.76,242.09,240.17,241.7,16390.0,233.4168,234.7062,232.8448,234.3281,16390.0
2022-01-26 14:40:00,241.82,242.07,240.0,240.01,20839.0,234.4445,234.6868,232.68,232.6897,20839.0
2022-01-26 14:45:00,239.98,240.0,238.33,238.47,17515.0,232.6606,232.68,231.0609,231.1966,17515.0
2022-01-26 14:50:00,238.65,239.66,238.27,238.77,25973.0,231.3711,232.3503,231.0027,231.4875,25973.0
2022-01-26 14:55:00,238.46,238.99,237.93,238.31,23413.0,231.1869,231.7008,230.6731,231.0415,23413.0
2022-01-26 15:00:00,238.33,238.54,236.89,237.64,17567.0,231.0609,231.2645,229.6648,230.3919,17567.0
2022-01-26 15:05:00,237.49,237.82,236.98,237.11,23162.0,230.2465,230.5665,229.7521,229.8781,23162.0
2022-01-26 15:10:00,237.17,238.3,237.15,237.84,34032.0,229.9363,231.0318,229.9169,230.5858,34032.0
2022-01-26 15:15:00,237.72,238.14,237.4,237.61,37850.0,230.4695,230.8767,230.1593,230.3629,37850.0
2022-01-26 15:20:00,237.61,237.85,237.0,237.7,37620.0,230.3629,230.5955,229.7715,230.4501,37620.0
2022-01-26 15:25:00,237.67,238.77,237.36,238.7,13674.0,230.421,231.4875,230.1205,231.4196,13674.0
2022-01-26 15:30:00,238.93,239.56,238.12,238.33,59131.0,231.6426,232.2534,230.8573,231.0609,59131.0
2022-01-26 15:35:00,238.34,239.39,237.87,239.12,43790.0,231.0706,232.0886,230.6149,231.8268,43790.0
2022-01-26 15:40:00,239.11,239.74,238.67,239.15,21877.0,231.8171,232.4279,231.3905,231.8559,21877.0
2022-01-26 15:45:00,239.24,239.34,238.28,239.0,35120.0,231.9431,232.0401,231.0124,231.7105,35120.0
2022-01-26 15:50:00,239.01,240.56,238.51,240.08,61216.0,231.7202,233.2229,231.2354,232.7575,61216.0
2022-01-26 15:55:00,240.09,240.58,238.99,240.08,140877.0,232.7672,233.2423,231.7008,232.7575,140877.0
2022-01-27 09:30:00,220.5,228.0,220.5,227.34,92628.0,213.7747,221.046,213.7747,220.4061,92628.0
2022-01-27 09:35:00,227.42,228.69,225.98,227.9,72233.0,220.4837,221.7149,219.0876,220.949,72233.0
2022-01-27 09:40:00,227.9,229.89,227.37,228.84,63296.0,220.949,222.8783,220.4352,221.8603,63296.0
2022-01-27 09:45:00,228.85,229.99,227.73,229.45,75186.0,221.87,222.9753,220.7842,222.4517,75186.0
2022-01-27 09:50:00,229.75,230.0,228.34,228.59,28867.0,222.7426,222.985,221.3756,221.618,28867.0
2022-01-27 09:55:00,228.59,229.22,227.52,228.12,33088.0,221.618,222.2288,220.5806,221.1623,33088.0
2022-01-27 10:00:00,227.91,227.91,225.61,226.05,43530.0,220.9587,220.9587,218.7289,219.1554,43530.0
2022-01-27 10:05:00,226.33,226.35,224.58,225.36,28377.0,219.4269,219.4463,217.7303,218.4865,28377.0
2022-01-27 10:10:00,225.19,226.81,225.19,225.93,28844.0,218.3217,219.8923,218.3217,219.0391,28844.0
2022-01-27 10:15:00,226.08,228.19,226.02,227.78,32006.0,219.1845,221.2302,219.1264,220.8327,32006.0
2022-01-27 10:20:00,227.76,227.85,226.59,226.97,25168.0,220.8133,220.9005,219.679,220.0474,25168.0
2022-01-27 10:25:00,226.97,227.13,226.0,226.0,20365.0,220.0474,220.2025,219.107,219.107,20365.0
2022-01-27 10:30:00,226.29,227.74,225.0,227.32,90553.0,219.3881,220.7939,218.1375,220.3867,90553.0
2022-01-27 10:35:00,227.33,227.79,226.09,227.07,15666.0,220.3964,220.8424,219.1942,220.1443,15666.0
2022-01-27 10:40:00,226.86,228.31,226.86,227.98,47164.0,219.9407,221.3465,219.9407,221.0266,47164.0
2022-01-27 10:45:00,228.12,229.71,227.63,229.46,34038.0,221.1623,222.7038,220.6873,222.4614,34038.0
2022-01-27 10:50:00,229.56,230.53,228.68,230.15,24871.0,222.5584,223.4988,221.7052,223.1304,24871.0
2022-01-27 10:55:00,230.31,230.31,229.09,229.49,33586.0,223.2855,223.2855,222.1027,222.4905,33586.0
2022-01-27 11:00:00,229.64,232.01,229.63,231.29,51162.0,222.6359,224.9337,222.6263,224.2356,51162.0
2022-01-27 11:05:00,231.27,231.49,230.04,230.14,21383.0,224.2162,224.4295,223.0237,223.1207,21383.0
2022-01-27 11:10:00,230.0,231.5,230.0,231.41,15416.0,222.985,224.4392,222.985,224.352,15416.0
2022-01-27 11:15:00,231.07,231.07,229.66,230.7,18548.0,224.0223,224.0223,222.6553,223.6636,18548.0
2022-01-27 11:20:00,230.89,230.93,229.96,230.46,12593.0,223.8478,223.8866,222.9462,223.4309,12593.0
2022-01-27 11:25:00,230.75,230.85,229.19,229.46,36927.0,223.7121,223.809,222.1997,222.4614,36927.0
2022-01-27 11:30:00,229.52,230.74,229.51,230.25,17536.0,222.5196,223.7024,222.5099,223.2273,17536.0
2022-01-27 11:35:00,230.37,230.72,230.21,230.28,10174.0,223.3437,223.683,223.1886,223.2564,10174.0
2022-01-27 11:40:00,230.52,230.81,230.19,230.19,13109.0,223.4891,223.7703,223.1692,223.1692,13109.0
2022-01-27 11:45:00,230.5,230.89,230.31,230.83,8558.0,223.4697,223.8478,223.2855,223.7897,8558.0
2022-01-27 11:50:00,230.72,231.12,230.26,230.76,15452.0,223.683,224.0708,223.237,223.7218,15452.0
2022-01-27 11:55:00,230.85,231.15,230.28,230.49,7658.0,223.809,224.0999,223.2564,223.46,7658.0
2022-01-27 12:00:00,230.37,230.59,229.43,230.44,22372.0,223.3437,223.557,222.4324,223.4115,22372.0
2022-01-27 12:05:00,230.42,230.42,229.63,230.08,13785.0,223.3922,223.3922,222.6263,223.0625,13785.0
2022-01-27 12:10:00,230.13,230.44,229.74,230.05,25799.0,223.111,223.4115,222.7329,223.0334,25799.0
2022-01-27 12:15:00,230.15,230.19,229.03,229.28,20568.0,223.1304,223.1692,222.0446,222.2869,20568.0
2022-01-27 12:20:00,229.31,229.4,228.81,228.91,26413.0,222.316,222.4033,221.8313,221.9282,26413.0
2022-01-27 12:25:00,229.04,229.56,228.87,229.13,9094.0,222.0542,222.5584,221.8894,222.1415,9094.0
2022-01-27 12:30:00,229.15,229.5,228.64,229.03,17354.0,222.1609,222.5002,221.6664,222.0446,17354.0
2022-01-27 12:35:00,229.14,229.35,228.65,228.88,19825.0,222.1512,222.3548,221.6761,221.8991,19825.0
2022-01-27 12:40:00,228.89,229.16,228.11,228.77,19980.0,221.9088,222.1706,221.1526,221.7925,19980.0
2022-01-27 12:45:00,228.82,228.82,227.44,228.0,23032.0,221.841,221.841,220.503,221.046,23032.0
2022-01-27 12:50:00,228.17,229.41,228.1,229.0,17573.0,221.2108,222.413,221.1429,222.0155,17573.0
2022-01-27 12:55:00,228.98,229.44,227.72,227.72,31024.0,221.9961,222.442,220.7745,220.7745,31024.0
2022-01-27 13:00:00,227.91,228.51,227.72,228.06,28828.0,220.9587,221.5404,220.7745,221.1041,28828.0
2022-01-27 13:05:00,227.77,228.09,226.98,227.65,28974.0,220.823,221.1332,220.0571,220.7066,28974.0
2022-01-27 13:10:00,227.64,227.67,227.05,227.43,10899.0,220.6969,220.726,220.1249,220.4934,10899.0
2022-01-27 13:15:00,227.45,227.78,226.89,226.98,29526.0,220.5127,220.8327,219.9698,220.0571,29526.0
2022-01-27 13:20:00,227.05,227.49,226.54,227.45,18500.0,220.1249,220.5515,219.6305,220.5127,18500.0
2022-01-27 13:25:00,227.52,228.53,226.81,227.0,43538.0,220.5806,221.5598,219.8923,220.0765,43538.0
2022-01-27 13:30:00,226.91,227.63,226.23,227.22,38847.0,219.9892,220.6873,219.33,220.2898,38847.0
2022-01-27 13:35:00,227.21,227.81,226.97,227.27,8636.0,220.2801,220.8618,220.0474,220.3382,8636.0
2022-01-27 13:40:00,227.28,227.87,227.24,227.83,15056.0,220.3479,220.9199,220.3091,220.8812,15056.0
2022-01-27 13:45:00,227.97,228.02,227.25,227.98,12839.0,221.0169,221.0654,220.3188,221.0266,12839.0
2022-01-27 13:50:00,227.76,228.0,227.33,227.66,14615.0,220.8133,221.046,220.3964,220.7163,14615.0
2022-01-27 13:55:00,227.8,228.0,227.44,227.53,9794.0,220.8521,221.046,220.503,220.5903,9794.0
2022-01-27 14:00:00,227.53,229.06,227.47,228.3,16061.0,220.5903,222.0736,220.5321,221.3368,16061.0
2022-01-27 14:05:00,228.27,229.13,228.27,229.13,7941.0,221.3077,222.1415,221.3077,222.1415,7941.0
2022-01-27 14:10:00,229.07,229.74,228.94,229.48,8000.0,222.0833,222.7329,221.9573,222.4808,8000.0
2022-01-27 14:15:00,229.35,229.35,228.17,228.56,12279.0,222.3548,222.3548,221.2108,221.5889,12279.0
2022-01-27 14:20:00,228.45,228.57,227.64,227.67,19807.0,221.4822,221.5986,220.6969,220.726,19807.0
2022-01-27 14:25:00,227.79,228.56,227.68,228.34,11001.0,220.8424,221.5889,220.7357,221.3756,11001.0
2022-01-27 14:30:00,228.34,228.56,228.0,228.18,18140.0,221.3756,221.5889,221.046,221.2205,18140.0
2022-01-27 14:35:00,228.16,228.53,228.03,228.28,10557.0,221.2011,221.5598,221.0751,221.3174,10557.0
2022-01-27 14:40:00,228.43,229.37,228.39,229.28,10203.0,221.4629,222.3742,221.4241,222.2869,10203.0
2022-01-27 14:45:00,229.3,229.98,229.14,229.73,10292.0,222.3063,222.9656,222.1512,222.7232,10292.0
2022-01-27 14:50:00,229.61,229.72,228.86,229.2,9840.0,222.6069,222.7135,221.8797,222.2094,9840.0
2022-01-27 14:55:00,229.08,229.33,228.6,228.79,9259.0,222.093,222.3354,221.6277,221.8119,9259.0
2022-01-27 15:00:00,228.91,229.63,228.89,229.13,8131.0,221.9282,222.6263,221.9088,222.1415,8131.0
2022-01-27 15:05:00,229.17,229.57,228.87,229.08,7331.0,222.1803,222.5681,221.8894,222.093,7331.0
2022-01-27 15:10:00,228.84,228.84,228.03,228.05,7141.0,221.8603,221.8603,221.0751,221.0944,7141.0
2022-01-27 15:15:00,228.05,228.55,227.7,228.35,11168.0,221.0944,221.5792,220.7551,221.3853,11168.0
2022-01-27 15:20:00,228.63,228.87,228.15,228.74,5433.0,221.6568,221.8894,221.1914,221.7634,5433.0
2022-01-27 15:25:00,228.64,229.2,228.64,228.8,16951.0,221.6664,222.2094,221.6664,221.8216,16951.0
2022-01-27 15:30:00,228.87,229.7,228.74,228.97,26003.0,221.8894,222.6941,221.7634,221.9864,26003.0
2022-01-27 15:35:00,229.14,229.51,228.94,229.15,13344.0,222.1512,222.5099,221.9573,222.1609,13344.0
2022-01-27 15:40:00,229.12,230.49,228.89,230.13,21621.0,222.1318,223.46,221.9088,223.111,21621.0
2022-01-27 15:45:00,230.16,230.79,229.48,230.08,33625.0,223.1401,223.7509,222.4808,223.0625,33625.0
2022-01-27 15:50:00,229.97,229.97,229.12,229.21,51237.0,222.9559,222.9559,222.1318,222.2191,51237.0
2022-01-27 15:55:00,229.26,229.48,228.68,228.71,104236.0,222.2675,222.4808,221.7052,221.7343,104236.0
2022-01-28 09:30:00,229.01,230.24,228.7,230.24,57492.0,222.0252,223.2176,221.7246,223.2176,57492.0
2022-01-28 09:35:00,230.24,230.72,229.61,230.29,54754.0,223.2176,223.683,222.6069,223.2661,54754.0
2022-01-28 09:40:00,229.88,231.45,228.77,231.44,19341.0,222.8686,224.3907,221.7925,224.381,19341.0
2022-01-28 09:45:00,231.45,231.99,229.98,230.94,32955.0,224.3907,224.9143,222.9656,223.8963,32955.0
2022-01-28 09:50:00,230.94,232.31,230.75,231.03,17965.0,223.8963,225.2245,223.7121,223.9836,17965.0
2022-01-28 09:55:00,231.02,232.71,230.85,231.73,20471.0,223.9739,225.6123,223.809,224.6622,20471.0
2022-01-28 10:00:00,231.9,233.33,231.9,232.63,37019.0,224.827,226.2134,224.827,225.5348,37019.0
2022-01-28 10:05:00,232.63,233.16,232.04,233.15,25194.0,225.5348,226.0486,224.9627,226.0389,25194.0
2022-01-28 10:10:00,233.11,233.96,232.93,233.91,16782.0,226.0001,226.8242,225.8256,226.7757,16782.0
2022-01-28 10:15:00,233.91,234.08,233.15,234.0,13649.0,226.7757,226.9405,226.0389,226.863,13649.0
2022-01-28 10:20:00,234.06,234.42,233.39,234.0,15601.0,226.9211,227.2702,226.2716,226.863,15601.0
2022-01-28 10:25:00,234.03,234.22,233.07,233.83,16844.0,226.8921,227.0763,225.9613,226.6982,16844.0
2022-01-28 10:30:00,234.08,234.19,232.96,233.16,15554.0,226.9405,227.0472,225.8547,226.0486,15554.0
2022-01-28 10:35:00,233.2,233.28,231.74,231.74,10556.0,226.0874,226.1649,224.6719,224.6719,10556.0
2022-01-28 10:40:00,231.73,231.73,231.04,231.28,9310.0,224.6622,224.6622,223.9932,224.2259,9310.0
2022-01-28 10:45:00,231.39,231.63,230.26,231.09,12851.0,224.3326,224.5653,223.237,224.0417,12851.0
2022-01-28 10:50:00,231.16,231.48,230.82,230.88,7966.0,224.1096,224.4198,223.78,223.8381,7966.0
2022-01-28 10:55:00,230.87,231.17,230.44,231.17,7713.0,223.8284,224.1193,223.4115,224.1193,7713.0
2022-01-28 11:00:00,231.2,231.28,230.55,230.57,8411.0,224.1484,224.2259,223.5182,223.5376,8411.0
2022-01-28 11:05:00,230.52,231.13,230.5,231.0,9123.0,223.4891,224.0805,223.4697,223.9545,9123.0
2022-01-28 11:10:00,231.0,232.0,230.95,231.86,7879.0,223.9545,224.924,223.906,224.7882,7879.0
2022-01-28 11:15:00,231.84,232.5,231.74,232.5,7756.0,224.7688,225.4087,224.6719,225.4087,7756.0
2022-01-28 11:20:00,232.34,232.62,231.79,231.98,6450.0,225.2536,225.5251,224.7204,224.9046,6450.0
2022-01-28 11:25:00,231.97,232.3,231.41,231.6,8769.0,224.8949,225.2148,224.352,224.5362,8769.0
2022-01-28 11:30:00,231.72,232.01,231.39,231.71,11638.0,224.6525,224.9337,224.3326,224.6428,11638.0
2022-01-28 11:35:00,231.71,232.48,231.41,231.66,10209.0,224.6428,225.3893,224.352,224.5943,10209.0
2022-01-28 11:40:00,231.88,232.94,231.79,232.87,6284.0,224.8076,225.8353,224.7204,225.7674,6284.0
2022-01-28 11:45:00,232.97,233.16,232.23,232.29,8584.0,225.8644,226.0486,225.147,225.2051,8584.0
2022-01-28 11:50:00,232.08,232.35,231.85,232.23,5125.0,225.0015,225.2633,224.7785,225.147,5125.0
2022-01-28 11:55:00,232.14,232.82,232.01,232.62,7340.0,225.0597,225.719,224.9337,225.5251,7340.0
2022-01-28 12:00:00,232.62,232.91,232.41,232.85,7200.0,225.5251,225.8062,225.3215,225.748,7200.0
2022-01-28 12:05:00,233.0,233.34,232.92,233.31,5797.0,225.8935,226.2231,225.8159,226.194,5797.0
2022-01-28 12:10:00,233.31,233.89,232.99,233.17,13311.0,226.194,226.7563,225.8838,226.0583,13311.0
2022-01-28 12:15:00,233.18,233.47,233.06,233.07,19281.0,226.068,226.3491,225.9516,225.9613,19281.0
2022-01-28 12:20:00,233.05,233.11,232.1,232.12,9924.0,225.9419,226.0001,225.0209,225.0403,9924.0
2022-01-28 12:25:00,232.12,232.38,231.63,232.28,28624.0,225.0403,225.2924,224.5653,225.1954,28624.0
2022-01-28 12:30:00,232.27,232.37,231.57,231.57,10074.0,225.1857,225.2827,224.5071,224.5071,10074.0
2022-01-28 12:35:00,231.64,232.25,231.44,231.96,5587.0,224.5749,225.1663,224.381,224.8852,5587.0
2022-01-28 12:40:00,231.98,232.23,231.68,231.69,5504.0,224.9046,225.147,224.6137,224.6234,5504.0
2022-01-28 12:45:00,231.81,231.81,231.4,231.52,9426.0,224.7398,224.7398,224.3423,224.4586,9426.0
2022-01-28 12:50:00,231.52,231.74,231.39,231.54,6014.0,224.4586,224.6719,224.3326,224.478,6014.0
2022-01-28 12:55:00,231.55,231.78,231.36,231.46,10312.0,224.4877,224.7107,224.3035,224.4004,10312.0
2022-01-28 13:00:00,231.45,231.83,231.45,231.72,7756.0,224.3907,224.7592,224.3907,224.6525,7756.0
2022-01-28 13:05:00,231.63,232.15,231.63,232.01,7396.0,224.5653,225.0694,224.5653,224.9337,7396.0
2022-01-28 13:10:00,231.92,232.21,231.59,231.64,6838.0,224.8464,225.1276,224.5265,224.5749,6838.0
2022-01-28 13:15:00,231.64,232.08,231.43,231.88,6753.0,224.5749,225.0015,224.3714,224.8076,6753.0
2022-01-28 13:20:00,231.8,231.8,231.34,231.75,7123.0,224.7301,224.7301,224.2841,224.6816,7123.0
2022-01-28 13:25:00,231.77,232.11,231.6,232.11,6976.0,224.701,225.0306,224.5362,225.0306,6976.0
2022-01-28 13:30:00,232.11,232.63,231.95,231.96,6968.0,225.0306,225.5348,224.8755,224.8852,6968.0
2022-01-28 13:35:00,231.98,232.34,231.68,231.81,5700.0,224.9046,225.2536,224.6137,224.7398,5700.0
2022-01-28 13:40:00,231.88,232.62,231.68,232.43,10291.0,224.8076,225.5251,224.6137,225.3409,10291.0
2022-01-28 13:45:00,232.44,232.81,232.33,232.58,6127.0,225.3505,225.7093,225.2439,225.4863,6127.0
2022-01-28 13:50:00,232.57,233.29,232.5,233.19,6407.0,225.4766,226.1746,225.4087,226.0777,6407.0
2022-01-28 13:55:00,233.18,233.18,232.75,232.75,8994.0,226.068,226.068,225.6511,225.6511,8994.0
2022-01-28 14:00:00,232.74,233.11,232.48,232.56,6548.0,225.6414,226.0001,225.3893,225.4669,6548.0
2022-01-28 14:05:00,232.5,232.67,232.05,232.21,6054.0,225.4087,225.5735,224.9724,225.1276,6054.0
2022-01-28 14:10:00,232.16,232.16,231.72,231.86,5970.0,225.0791,225.0791,224.6525,224.7882,5970.0
2022-01-28 14:15:00,231.85,232.1,231.65,231.72,9519.0,224.7785,225.0209,224.5846,224.6525,9519.0
2022-01-28 14:20:00,231.64,231.97,231.59,231.74,9462.0,224.5749,224.8949,224.5265,224.6719,9462.0
2022-01-28 14:25:00,232.05,232.24,231.64,232.02,13363.0,224.9724,225.1566,224.5749,224.9434,13363.0
2022-01-28 14:30:00,231.89,232.22,231.72,231.84,8107.0,224.8173,225.1373,224.6525,224.7688,8107.0
2022-01-28 14:35:00,231.93,232.5,231.83,232.05,10775.0,224.8561,225.4087,224.7592,224.9724,10775.0
2022-01-28 14:40:00,232.12,233.25,232.12,233.18,4872.0,225.0403,226.1358,225.0403,226.068,4872.0
2022-01-28 14:45:00,233.24,233.35,232.83,233.02,7419.0,226.1261,226.2328,225.7287,225.9129,7419.0
2022-01-28 14:50:00,233.17,233.78,233.13,233.68,9621.0,226.0583,226.6497,226.0195,226.5527,9621.0
2022-01-28 14:55:00,233.69,234.25,233.68,234.09,9249.0,226.5624,227.1053,226.5527,226.9502,9249.0
2022-01-28 15:00:00,234.16,234.26,233.67,234.02,6780.0,227.0181,227.115,226.543,226.8824,6780.0
2022-01-28 15:05:00,234.02,234.13,233.8,234.11,8326.0,226.8824,226.989,226.6691,226.9696,8326.0
2022-01-28 15:10:00,234.0,234.0,233.64,233.84,9296.0,226.863,226.863,226.5139,226.7078,9296.0
2022-01-28 15:15:00,233.87,234.08,233.31,233.46,11449.0,226.7369,226.9405,226.194,226.3394,11449.0
2022-01-28 15:20:00,233.45,234.11,233.42,233.7,12008.0,226.3297,226.9696,226.3007,226.5721,12008.0
2022-01-28 15:25:00,233.81,234.09,233.43,234.09,17675.0,226.6788,226.9502,226.3104,226.9502,17675.0
2022-01-28 15:30:00,233.92,234.23,233.35,234.08,15210.0,226.7854,227.086,226.2328,226.9405,15210.0
2022-01-28 15:35:00,234.07,234.72,233.91,234.5,14750.0,226.9308,227.561,226.7757,227.3477,14750.0
2022-01-28 15:40:00,234.52,234.74,234.22,234.66,15674.0,227.3671,227.5804,227.0763,227.5028,15674.0
2022-01-28 15:45:00,234.57,235.09,234.35,235.07,20691.0,227.4156,227.9197,227.2023,227.9003,20691.0
2022-01-28 15:50:00,235.31,235.81,235.19,235.68,48560.0,228.133,228.6178,228.0167,228.4917,48560.0
2022-01-28 15:55:00,235.68,236.66,235.36,236.61,107924.0,228.4917,229.4418,228.1815,229.3934,107924.0
2022-01-31 09:30:00,235.0,238.91,234.23,238.9,53221.0,227.8325,231.6232,227.086,231.6135,53221.0
2022-01-31 09:35:00,238.89,240.95,238.52,240.67,20842.0,231.6038,233.601,231.2451,233.3295,20842.0
2022-01-31 09:40:00,240.62,240.62,238.99,239.46,22133.0,233.2811,233.2811,231.7008,232.1564,22133.0
2022-01-31 09:45:00,239.47,239.86,238.7,239.17,16489.0,232.1661,232.5442,231.4196,231.8753,16489.0
2022-01-31 09:50:00,239.22,239.77,238.74,238.91,16559.0,231.9238,232.457,231.4584,231.6232,16559.0
2022-01-31 09:55:00,238.96,239.89,238.96,239.89,12110.0,231.6717,232.5733,231.6717,232.5733,12110.0
2022-01-31 10:00:00,239.7,240.12,239.28,239.44,10860.0,232.3891,232.7963,231.9819,232.137,10860.0
2022-01-31 10:05:00,239.4,239.68,238.91,239.46,13542.0,232.0983,232.3697,231.6232,232.1564,13542.0
2022-01-31 10:10:00,239.48,240.66,239.48,240.27,13134.0,232.1758,233.3198,232.1758,232.9417,13134.0
2022-01-31 10:15:00,240.27,241.55,240.26,240.75,24498.0,232.9417,234.1827,232.932,233.4071,24498.0
2022-01-31 10:20:00,240.83,241.36,240.57,240.58,12255.0,233.4847,233.9985,233.2326,233.2423,12255.0
2022-01-31 10:25:00,240.57,240.7,239.42,239.49,14893.0,233.2326,233.3586,232.1177,232.1855,14893.0
2022-01-31 10:30:00,239.2,239.39,238.77,239.1,13985.0,231.9044,232.0886,231.4875,231.8074,13985.0
2022-01-31 10:35:00,239.1,239.21,238.43,238.43,9193.0,231.8074,231.9141,231.1579,231.1579,9193.0
2022-01-31 10:40:00,238.38,239.14,238.21,239.03,10044.0,231.1094,231.8462,230.9446,231.7396,10044.0
2022-01-31 10:45:00,239.03,239.21,238.73,238.76,11918.0,231.7396,231.9141,231.4487,231.4778,11918.0
2022-01-31 10:50:00,238.75,239.25,238.71,238.92,11181.0,231.4681,231.9528,231.4293,231.6329,11181.0
2022-01-31 10:55:00,238.99,239.15,237.87,238.42,16960.0,231.7008,231.8559,230.6149,231.1482,16960.0
2022-01-31 11:00:00,238.38,238.48,237.93,238.03,6680.0,231.1094,231.2063,230.6731,230.7701,6680.0
2022-01-31 11:05:00,238.14,238.44,238.13,238.26,9778.0,230.8767,231.1675,230.867,230.993,9778.0
2022-01-31 11:10:00,238.26,238.26,237.79,238.03,12358.0,230.993,230.993,230.5374,230.7701,12358.0
2022-01-31 11:15:00,238.03,238.25,237.7,237.85,9529.0,230.7701,230.9833,230.4501,230.5955,9529.0
2022-01-31 11:20:00,237.89,237.89,237.29,237.38,5709.0,230.6343,230.6343,230.0526,230.1399,5709.0
2022-01-31 11:25:00,237.52,238.15,237.52,238.07,11284.0,230.2756,230.8864,230.2756,230.8088,11284.0
2022-01-31 11:30:00,238.16,239.2,238.14,238.88,9269.0,230.8961,231.9044,230.8767,231.5941,9269.0
2022-01-31 11:35:00,238.88,239.14,238.81,239.13,8356.0,231.5941,231.8462,231.5263,231.8365,8356.0
2022-01-31 11:40:00,239.12,239.28,238.74,239.18,10720.0,231.8268,231.9819,231.4584,231.885,10720.0
2022-01-31 11:45:00,239.2,239.55,239.02,239.43,9305.0,231.9044,232.2437,231.7299,232.1274,9305.0
2022-01-31 11:50:00,239.44,239.93,239.24,239.91,7599.0,232.137,232.6121,231.9431,232.5927,7599.0
2022-01-31 11:55:00,239.92,240.37,239.83,240.05,12171.0,232.6024,233.0387,232.5152,232.7284,12171.0
2022-01-31 12:00:00,240.11,240.18,239.48,239.48,5688.0,232.7866,232.8545,232.1758,232.1758,5688.0
2022-01-31 12:05:00,239.49,239.55,239.17,239.42,6809.0,232.1855,232.2437,231.8753,232.1177,6809.0
2022-01-31 12:10:00,239.44,239.97,239.36,239.86,10974.0,232.137,232.6509,232.0595,232.5442,10974.0
2022-01-31 12:15:00,239.93,240.33,239.88,240.27,6445.0,232.6121,232.9999,232.5636,232.9417,6445.0
2022-01-31 12:20:00,240.29,240.34,240.06,240.17,9897.0,232.9611,233.0096,232.7381,232.8448,9897.0
2022-01-31 12:25:00,240.0,240.15,239.67,240.14,4836.0,232.68,232.8254,232.36,232.8157,4836.0
2022-01-31 12:30:00,240.14,240.14,239.54,239.75,6883.0,232.8157,232.8157,232.234,232.4376,6883.0
2022-01-31 12:35:00,239.75,239.99,239.51,239.7,6579.0,232.4376,232.6703,232.2049,232.3891,6579.0
2022-01-31 12:40:00,239.73,240.0,239.58,239.58,5138.0,232.4182,232.68,232.2728,232.2728,5138.0
2022-01-31 12:45:00,239.72,240.37,239.7,240.37,4143.0,232.4085,233.0387,232.3891,233.0387,4143.0
2022-01-31 12:50:00,240.3,240.43,240.23,240.25,8999.0,232.9708,233.0969,232.903,232.9223,8999.0
2022-01-31 12:55:00,240.32,240.61,240.27,240.48,6005.0,232.9902,233.2714,232.9417,233.1453,6005.0
2022-01-31 13:00:00,240.55,240.78,240.44,240.68,4996.0,233.2132,233.4362,233.1065,233.3392,4996.0
2022-01-31 13:05:00,240.8,240.9,240.61,240.9,6591.0,233.4556,233.5525,233.2714,233.5525,6591.0
2022-01-31 13:10:00,240.9,241.09,240.52,241.06,9366.0,233.5525,233.7367,233.1841,233.7076,9366.0
2022-01-31 13:15:00,241.11,241.64,240.95,241.64,8155.0,233.7561,234.2699,233.601,234.2699,8155.0
2022-01-31 13:20:00,241.64,242.11,241.55,241.83,14147.0,234.2699,234.7256,234.1827,234.4542,14147.0
2022-01-31 13:25:00,241.83,242.24,241.74,242.05,16344.0,234.4542,234.8516,234.3669,234.6674,16344.0
2022-01-31 13:30:00,242.06,242.14,241.57,241.83,11875.0,234.6771,234.7547,234.2021,234.4542,11875.0
2022-01-31 13:35:00,241.86,242.23,241.81,242.01,10558.0,234.4832,234.842,234.4348,234.6287,10558.0
2022-01-31 13:40:00,241.91,242.28,241.82,241.98,6886.0,234.5317,234.8904,234.4445,234.5996,6886.0
2022-01-31 13:45:00,241.84,241.91,241.43,241.54,4906.0,234.4638,234.5317,234.0664,234.173,4906.0
2022-01-31 13:50:00,241.53,241.69,241.45,241.62,6502.0,234.1633,234.3184,234.0857,234.2506,6502.0
2022-01-31 13:55:00,241.63,241.94,241.62,241.73,8121.0,234.2603,234.5608,234.2506,234.3572,8121.0
2022-01-31 14:00:00,241.73,241.73,241.28,241.73,8305.0,234.3572,234.3572,233.9209,234.3572,8305.0
2022-01-31 14:05:00,241.72,241.92,241.29,241.41,10526.0,234.3475,234.5414,233.9306,234.047,10526.0
2022-01-31 14:10:00,241.41,241.66,240.94,240.95,14228.0,234.047,234.2893,233.5913,233.601,14228.0
2022-01-31 14:15:00,240.95,241.36,240.93,241.25,7633.0,233.601,233.9985,233.5816,233.8918,7633.0
2022-01-31 14:20:00,241.26,241.38,241.25,241.3,5722.0,233.9015,234.0179,233.8918,233.9403,5722.0
2022-01-31 14:25:00,241.3,241.34,241.06,241.26,8668.0,233.9403,233.9791,233.7076,233.9015,8668.0
2022-01-31 14:30:00,241.27,241.31,241.07,241.16,6779.0,233.9112,233.95,233.7173,233.8046,6779.0
2022-01-31 14:35:00,241.2,241.31,241.09,241.09,9801.0,233.8434,233.95,233.7367,233.7367,9801.0
2022-01-31 14:40:00,241.07,241.07,240.52,240.57,6975.0,233.7173,233.7173,233.1841,233.2326,6975.0
2022-01-31 14:45:00,240.52,240.64,240.24,240.64,10719.0,233.1841,233.3004,232.9126,233.3004,10719.0
2022-01-31 14:50:00,240.64,240.71,240.17,240.41,10421.0,233.3004,233.3683,232.8448,233.0775,10421.0
2022-01-31 14:55:00,240.4,240.44,240.16,240.16,7930.0,233.0678,233.1065,232.8351,232.8351,7930.0
2022-01-31 15:00:00,240.34,240.5,239.99,240.24,10114.0,233.0096,233.1647,232.6703,232.9126,10114.0
2022-01-31 15:05:00,240.25,240.49,239.6,239.6,13616.0,232.9223,233.155,232.2922,232.2922,13616.0
2022-01-31 15:10:00,239.61,239.62,238.74,238.81,11714.0,232.3019,232.3116,231.4584,231.5263,11714.0
2022-01-31 15:15:00,238.91,239.14,238.4,238.49,15339.0,231.6232,231.8462,231.1288,231.216,15339.0
2022-01-31 15:20:00,238.49,239.11,238.25,238.87,34806.0,231.216,231.8171,230.9833,231.5844,34806.0
2022-01-31 15:25:00,238.93,239.47,238.93,239.45,16867.0,231.6426,232.1661,231.6426,232.1467,16867.0
2022-01-31 15:30:00,239.36,239.54,239.04,239.45,14885.0,232.0595,232.234,231.7492,232.1467,14885.0
2022-01-31 15:35:00,239.5,239.61,239.1,239.13,26726.0,232.1952,232.3019,231.8074,231.8365,26726.0
2022-01-31 15:40:00,239.24,239.43,239.08,239.18,20700.0,231.9431,232.1274,231.788,231.885,20700.0
2022-01-31 15:45:00,239.17,239.67,239.16,239.54,22532.0,231.8753,232.36,231.8656,232.234,22532.0
2022-01-31 15:50:00,239.43,240.21,239.22,240.21,46907.0,232.1274,232.8836,231.9238,232.8836,46907.0
2022-01-31 15:55:00,240.25,240.54,239.4,240.05,202960.0,232.9223,233.2035,232.0983,232.7284,202960.0
2022-02-01 09:30:00,241.19,242.54,240.81,242.47,42166.0,233.8337,235.1425,233.4653,235.0746,42166.0
2022-02-01 09:35:00,242.05,243.0,240.86,242.07,23796.0,234.6674,235.5885,233.5137,234.6868,23796.0
2022-02-01 09:40:00,242.35,243.0,241.11,241.15,22922.0,234.9583,235.5885,233.7561,233.7949,22922.0
2022-02-01 09:45:00,240.97,241.01,239.84,240.61,10618.0,233.6204,233.6592,232.5248,233.2714,10618.0
2022-02-01 09:50:00,240.8,240.81,239.73,239.73,9504.0,233.4556,233.4653,232.4182,232.4182,9504.0
2022-02-01 09:55:00,239.76,240.68,239.43,239.92,12383.0,232.4473,233.3392,232.1274,232.6024,12383.0
2022-02-01 10:00:00,240.08,240.08,238.1,238.41,19537.0,232.7575,232.7575,230.8379,231.1385,19537.0
2022-02-01 10:05:00,238.53,239.48,238.18,239.48,8014.0,231.2548,232.1758,230.9155,232.1758,8014.0
2022-02-01 10:10:00,239.58,239.75,238.99,239.56,12106.0,232.2728,232.4376,231.7008,232.2534,12106.0
2022-02-01 10:15:00,239.44,239.65,238.3,238.36,10197.0,232.137,232.3406,231.0318,231.09,10197.0
2022-02-01 10:20:00,238.31,239.16,238.06,238.81,9748.0,231.0415,231.8656,230.7991,231.5263,9748.0
2022-02-01 10:25:00,238.93,239.12,238.27,238.34,9698.0,231.6426,231.8268,231.0027,231.0706,9698.0
2022-02-01 10:30:00,238.42,238.67,238.02,238.02,13041.0,231.1482,231.3905,230.7604,230.7604,13041.0
2022-02-01 10:35:00,238.23,238.58,238.02,238.5,10201.0,230.964,231.3033,230.7604,231.2257,10201.0
2022-02-01 10:40:00,238.4,238.6,237.51,237.54,13383.0,231.1288,231.3227,230.2659,230.295,13383.0
2022-02-01 10:45:00,237.58,238.02,236.64,236.78,9671.0,230.3338,230.7604,229.4224,229.5582,9671.0
2022-02-01 10:50:00,236.89,237.65,236.89,237.36,9979.0,229.6648,230.4016,229.6648,230.1205,9979.0
2022-02-01 10:55:00,237.43,237.66,236.02,236.16,41590.0,230.1884,230.4113,228.8214,228.9571,41590.0
2022-02-01 11:00:00,236.04,236.52,235.41,235.51,11888.0,228.8407,229.3061,228.23,228.3269,11888.0
2022-02-01 11:05:00,235.64,235.81,235.47,235.57,11237.0,228.4529,228.6178,228.2881,228.3851,11237.0
2022-02-01 11:10:00,235.71,236.57,235.55,236.35,13815.0,228.5208,229.3546,228.3657,229.1413,13815.0
2022-02-01 11:15:00,236.36,236.52,236.19,236.5,9210.0,229.151,229.3061,228.9862,229.2867,9210.0
2022-02-01 11:20:00,236.43,236.91,236.31,236.52,35761.0,229.2189,229.6842,229.1025,229.3061,35761.0
2022-02-01 11:25:00,236.49,237.01,236.48,236.64,17822.0,229.277,229.7812,229.2673,229.4224,17822.0
2022-02-01 11:30:00,236.64,236.77,235.91,236.7,42409.0,229.4224,229.5485,228.7147,229.4806,42409.0
2022-02-01 11:35:00,236.72,237.13,236.64,237.11,5990.0,229.5,229.8975,229.4224,229.8781,5990.0
2022-02-01 11:40:00,237.01,237.66,237.0,237.55,15750.0,229.7812,230.4113,229.7715,230.3047,15750.0
2022-02-01 11:45:00,237.64,238.0,237.34,238.0,13056.0,230.3919,230.741,230.1011,230.741,13056.0
2022-02-01 11:50:00,237.88,238.19,237.63,237.99,8907.0,230.6246,230.9252,230.3823,230.7313,8907.0
2022-02-01 11:55:00,238.0,238.35,237.85,238.21,9198.0,230.741,231.0803,230.5955,230.9446,9198.0
2022-02-01 12:00:00,238.19,238.63,237.64,237.64,4522.0,230.9252,231.3518,230.3919,230.3919,4522.0
2022-02-01 12:05:00,237.74,238.38,237.72,238.05,9337.0,230.4889,231.1094,230.4695,230.7894,9337.0
2022-02-01 12:10:00,238.12,238.37,237.98,238.15,7112.0,230.8573,231.0997,230.7216,230.8864,7112.0
2022-02-01 12:15:00,238.23,238.23,237.8,237.8,6822.0,230.964,230.964,230.5471,230.5471,6822.0
2022-02-01 12:20:00,237.91,238.0,237.66,237.77,5989.0,230.6537,230.741,230.4113,230.518,5989.0
2022-02-01 12:25:00,237.71,237.71,237.35,237.51,6410.0,230.4598,230.4598,230.1108,230.2659,6410.0
2022-02-01 12:30:00,237.6,237.63,236.84,236.88,5831.0,230.3532,230.3823,229.6163,229.6551,5831.0
2022-02-01 12:35:00,236.97,237.65,236.83,237.45,14769.0,229.7424,230.4016,229.6067,230.2077,14769.0
2022-02-01 12:40:00,237.55,237.8,237.53,237.56,10573.0,230.3047,230.5471,230.2853,230.3144,10573.0
2022-02-01 12:45:00,237.69,237.93,237.43,237.62,8284.0,230.4404,230.6731,230.1884,230.3726,8284.0
2022-02-01 12:50:00,237.72,238.0,237.65,237.93,6800.0,230.4695,230.741,230.4016,230.6731,6800.0
2022-02-01 12:55:00,237.95,238.42,237.92,238.39,6961.0,230.6925,231.1482,230.6634,231.1191,6961.0
2022-02-01 13:00:00,238.36,238.41,237.83,237.9,10655.0,231.09,231.1385,230.5762,230.644,10655.0
2022-02-01 13:05:00,237.81,238.29,237.79,238.28,5325.0,230.5568,231.0221,230.5374,231.0124,5325.0
2022-02-01 13:10:00,238.35,238.46,238.14,238.14,8839.0,231.0803,231.1869,230.8767,230.8767,8839.0
2022-02-01 13:15:00,238.12,238.92,238.11,238.85,8746.0,230.8573,231.6329,230.8476,231.565,8746.0
2022-02-01 13:20:00,238.83,239.15,238.79,238.79,6212.0,231.5457,231.8559,231.5069,231.5069,6212.0
2022-02-01 13:25:00,238.71,238.73,237.97,238.11,9071.0,231.4293,231.4487,230.7119,230.8476,9071.0
2022-02-01 13:30:00,237.97,237.99,237.47,237.65,8120.0,230.7119,230.7313,230.2271,230.4016,8120.0
2022-02-01 13:35:00,237.7,237.86,237.47,237.83,7273.0,230.4501,230.6052,230.2271,230.5762,7273.0
2022-02-01 13:40:00,237.86,237.92,237.34,237.6,11010.0,230.6052,230.6634,230.1011,230.3532,11010.0
2022-02-01 13:45:00,237.63,237.76,237.41,237.64,16669.0,230.3823,230.5083,230.169,230.3919,16669.0
2022-02-01 13:50:00,237.64,237.7,237.51,237.53,6909.0,230.3919,230.4501,230.2659,230.2853,6909.0
2022-02-01 13:55:00,237.51,237.63,237.33,237.49,7661.0,230.2659,230.3823,230.0914,230.2465,7661.0
2022-02-01 14:00:00,237.51,237.64,237.16,237.35,21649.0,230.2659,230.3919,229.9266,230.1108,21649.0
2022-02-01 14:05:00,237.35,237.48,237.11,237.11,7831.0,230.1108,230.2368,229.8781,229.8781,7831.0
2022-02-01 14:10:00,237.17,237.29,236.53,236.62,15878.0,229.9363,230.0526,229.3158,229.4031,15878.0
2022-02-01 14:15:00,236.66,236.72,236.26,236.34,13588.0,229.4418,229.5,229.054,229.1316,13588.0
2022-02-01 14:20:00,236.34,236.69,236.16,236.67,9470.0,229.1316,229.4709,228.9571,229.4515,9470.0
2022-02-01 14:25:00,236.59,236.66,236.49,236.59,11009.0,229.374,229.4418,229.277,229.374,11009.0
2022-02-01 14:30:00,236.54,236.74,236.1,236.51,12278.0,229.3255,229.5194,228.8989,229.2964,12278.0
2022-02-01 14:35:00,236.58,236.66,236.15,236.23,9603.0,229.3643,229.4418,228.9474,229.025,9603.0
2022-02-01 14:40:00,236.37,236.56,236.26,236.47,5655.0,229.1607,229.3449,229.054,229.2576,5655.0
2022-02-01 14:45:00,236.47,236.66,236.04,236.16,13947.0,229.2576,229.4418,228.8407,228.9571,13947.0
2022-02-01 14:50:00,236.15,236.36,235.89,236.25,21120.0,228.9474,229.151,228.6953,229.0443,21120.0
2022-02-01 14:55:00,236.28,236.51,236.12,236.5,16675.0,229.0734,229.2964,228.9183,229.2867,16675.0
2022-02-01 15:00:00,236.4,237.35,236.4,237.27,10328.0,229.1898,230.1108,229.1898,230.0332,10328.0
2022-02-01 15:05:00,237.36,237.64,237.18,237.54,12656.0,230.1205,230.3919,229.946,230.295,12656.0
2022-02-01 15:10:00,237.54,237.57,237.27,237.41,7985.0,230.295,230.3241,230.0332,230.169,7985.0
2022-02-01 15:15:00,237.44,237.48,237.19,237.41,11721.0,230.198,230.2368,229.9557,230.169,11721.0
2022-02-01 15:20:00,237.38,237.61,237.38,237.5,13157.0,230.1399,230.3629,230.1399,230.2562,13157.0
2022-02-01 15:25:00,237.5,237.97,237.28,237.85,18448.0,230.2562,230.7119,230.0429,230.5955,18448.0
2022-02-01 15:30:00,237.83,237.88,237.56,237.71,18845.0,230.5762,230.6246,230.3144,230.4598,18845.0
2022-02-01 15:35:00,237.74,237.83,237.26,237.3,28246.0,230.4889,230.5762,230.0235,230.0623,28246.0
2022-02-01 15:40:00,237.31,237.64,237.31,237.42,30891.0,230.072,230.3919,230.072,230.1787,30891.0
2022-02-01 15:45:00,237.41,237.71,237.2,237.71,30845.0,230.169,230.4598,229.9654,230.4598,30845.0
2022-02-01 15:50:00,237.87,237.97,237.28,237.66,51261.0,230.6149,230.7119,230.0429,230.4113,51261.0
2022-02-01 15:55:00,237.61,237.95,237.22,237.3,134169.0,230.3629,230.6925,229.9848,230.0623,134169.0
2022-02-02 09:30:00,236.67,239.18,236.35,238.77,31402.0,229.4515,231.885,229.1413,231.4875,31402.0
2022-02-02 09:35:00,238.77,239.29,238.17,239.14,8590.0,231.4875,231.9916,230.9058,231.8462,8590.0
2022-02-02 09:40:00,239.14,239.88,238.94,239.71,11386.0,231.8462,232.5636,231.6523,232.3988,11386.0
2022-02-02 09:45:00,239.82,240.74,239.59,240.37,14612.0,232.5055,233.3974,232.2825,233.0387,14612.0
2022-02-02 09:50:00,240.37,240.39,238.84,239.03,8300.0,233.0387,233.0581,231.5553,231.7396,8300.0
2022-02-02 09:55:00,239.1,239.39,238.56,239.39,14723.0,231.8074,232.0886,231.2839,232.0886,14723.0
2022-02-02 10:00:00,239.56,240.9,239.4,240.69,8053.0,232.2534,233.5525,232.0983,233.3489,8053.0
2022-02-02 10:05:00,240.85,240.86,239.8,240.23,14793.0,233.504,233.5137,232.4861,232.903,14793.0
2022-02-02 10:10:00,240.11,240.31,239.89,240.2,9312.0,232.7866,232.9805,232.5733,232.8739,9312.0
2022-02-02 10:15:00,240.12,240.46,239.58,240.03,12300.0,232.7963,233.1259,232.2728,232.7091,12300.0
2022-02-02 10:20:00,240.18,240.46,239.59,240.16,6632.0,232.8545,233.1259,232.2825,232.8351,6632.0
2022-02-02 10:25:00,240.18,240.43,239.72,239.72,5663.0,232.8545,233.0969,232.4085,232.4085,5663.0
2022-02-02 10:30:00,239.56,239.73,239.0,239.22,6378.0,232.2534,232.4182,231.7105,231.9238,6378.0
2022-02-02 10:35:00,239.41,239.7,238.89,239.69,5771.0,232.108,232.3891,231.6038,232.3794,5771.0
2022-02-02 10:40:00,239.63,240.53,239.48,240.53,3713.0,232.3213,233.1938,232.1758,233.1938,3713.0
2022-02-02 10:45:00,240.64,240.74,240.23,240.45,6955.0,233.3004,233.3974,232.903,233.1162,6955.0
2022-02-02 10:50:00,240.45,240.56,239.77,239.78,8925.0,233.1162,233.2229,232.457,232.4667,8925.0
2022-02-02 10:55:00,239.89,240.39,239.44,240.03,7097.0,232.5733,233.0581,232.137,232.7091,7097.0
2022-02-02 11:00:00,240.03,240.15,239.68,239.7,4660.0,232.7091,232.8254,232.3697,232.3891,4660.0
2022-02-02 11:05:00,239.57,239.79,239.41,239.59,4885.0,232.2631,232.4764,232.108,232.2825,4885.0
2022-02-02 11:10:00,239.76,240.16,239.58,239.64,3197.0,232.4473,232.8351,232.2728,232.3309,3197.0
2022-02-02 11:15:00,239.81,240.4,239.81,240.22,4130.0,232.4958,233.0678,232.4958,232.8933,4130.0
2022-02-02 11:20:00,240.22,240.5,239.93,240.45,4213.0,232.8933,233.1647,232.6121,233.1162,4213.0
2022-02-02 11:25:00,240.5,241.1,240.4,240.95,6962.0,233.1647,233.7464,233.0678,233.601,6962.0
2022-02-02 11:30:00,240.87,241.15,240.65,240.85,3320.0,233.5234,233.7949,233.3101,233.504,3320.0
2022-02-02 11:35:00,240.78,241.09,240.66,240.82,2710.0,233.4362,233.7367,233.3198,233.475,2710.0
2022-02-02 11:40:00,240.78,241.05,240.69,241.05,2678.0,233.4362,233.6979,233.3489,233.6979,2678.0
2022-02-02 11:45:00,240.89,241.0,240.53,240.92,4173.0,233.5428,233.6495,233.1938,233.5719,4173.0
2022-02-02 11:50:00,240.86,241.13,240.75,241.12,2141.0,233.5137,233.7755,233.4071,233.7658,2141.0
2022-02-02 11:55:00,241.02,241.06,240.63,241.01,2648.0,233.6689,233.7076,233.2908,233.6592,2648.0
2022-02-02 12:00:00,240.97,241.09,240.71,241.03,2000.0,233.6204,233.7367,233.3683,233.6786,2000.0
2022-02-02 12:05:00,241.08,241.51,241.08,241.21,1962.0,233.727,234.1439,233.727,233.8531,1962.0
2022-02-02 12:10:00,241.34,241.35,240.79,240.99,4869.0,233.9791,233.9888,233.4459,233.6398,4869.0
2022-02-02 12:15:00,241.21,241.21,240.73,240.73,900.0,233.8531,233.8531,233.3877,233.3877,900.0
2022-02-02 12:20:00,240.94,241.12,240.87,240.87,1400.0,233.5913,233.7658,233.5234,233.5234,1400.0
2022-02-02 12:25:00,241.08,241.13,240.85,240.85,1905.0,233.727,233.7755,233.504,233.504,1905.0
2022-02-02 12:30:00,240.74,241.42,240.68,241.31,3220.0,233.3974,234.0567,233.3392,233.95,3220.0
2022-02-02 12:35:00,241.27,241.28,241.16,241.23,825.0,233.9112,233.9209,233.8046,233.8725,825.0
2022-02-02 12:40:00,241.37,241.45,241.2,241.45,1140.0,234.0082,234.0857,233.8434,234.0857,1140.0
2022-02-02 12:45:00,241.28,241.73,241.28,241.42,2573.0,233.9209,234.3572,233.9209,234.0567,2573.0
2022-02-02 12:50:00,241.43,241.5,241.3,241.36,2270.0,234.0664,234.1342,233.9403,233.9985,2270.0
2022-02-02 12:55:00,241.54,241.99,241.44,241.99,1501.0,234.173,234.6093,234.076,234.6093,1501.0
2022-02-02 13:00:00,241.83,242.18,241.75,242.04,2499.0,234.4542,234.7935,234.3766,234.6577,2499.0
2022-02-02 13:05:00,242.06,242.27,241.86,241.86,2995.0,234.6771,234.8807,234.4832,234.4832,2995.0
2022-02-02 13:10:00,241.95,241.95,241.75,241.86,1704.0,234.5705,234.5705,234.3766,234.4832,1704.0
2022-02-02 13:15:00,241.88,242.04,241.61,241.61,1851.0,234.5026,234.6577,234.2409,234.2409,1851.0
2022-02-02 13:20:00,241.64,241.65,241.39,241.39,823.0,234.2699,234.2796,234.0276,234.0276,823.0
2022-02-02 13:25:00,241.6,241.63,241.0,241.17,3155.0,234.2312,234.2603,233.6495,233.8143,3155.0
2022-02-02 13:30:00,241.17,241.38,241.17,241.19,2207.0,233.8143,234.0179,233.8143,233.8337,2207.0
2022-02-02 13:35:00,241.22,241.23,240.88,240.88,2166.0,233.8628,233.8725,233.5331,233.5331,2166.0
2022-02-02 13:40:00,240.83,241.2,240.83,241.2,3239.0,233.4847,233.8434,233.4847,233.8434,3239.0
2022-02-02 13:45:00,240.98,241.05,240.91,240.91,3553.0,233.6301,233.6979,233.5622,233.5622,3553.0
2022-02-02 13:50:00,240.89,241.02,240.71,240.89,3900.0,233.5428,233.6689,233.3683,233.5428,3900.0
2022-02-02 13:55:00,240.79,241.34,240.79,241.14,5402.0,233.4459,233.9791,233.4459,233.7852,5402.0
2022-02-02 14:00:00,241.07,241.29,240.72,241.25,5664.0,233.7173,233.9306,233.378,233.8918,5664.0
2022-02-02 14:05:00,241.2,241.2,240.49,240.68,4075.0,233.8434,233.8434,233.155,233.3392,4075.0
2022-02-02 14:10:00,240.84,240.95,240.35,240.35,7261.0,233.4943,233.601,233.0193,233.0193,7261.0
2022-02-02 14:15:00,240.34,240.41,240.11,240.23,3523.0,233.0096,233.0775,232.7866,232.903,3523.0
2022-02-02 14:20:00,240.05,240.19,239.96,240.09,6389.0,232.7284,232.8642,232.6412,232.7672,6389.0
2022-02-02 14:25:00,240.02,240.64,239.88,240.63,11880.0,232.6994,233.3004,232.5636,233.2908,11880.0
2022-02-02 14:30:00,240.38,240.58,240.21,240.58,4482.0,233.0484,233.2423,232.8836,233.2423,4482.0
2022-02-02 14:35:00,240.75,240.78,240.41,240.41,4941.0,233.4071,233.4362,233.0775,233.0775,4941.0
2022-02-02 14:40:00,240.51,241.02,240.49,240.85,6193.0,233.1744,233.6689,233.155,233.504,6193.0
2022-02-02 14:45:00,240.95,241.09,240.79,241.02,5570.0,233.601,233.7367,233.4459,233.6689,5570.0
2022-02-02 14:50:00,240.99,241.09,240.71,241.06,5144.0,233.6398,233.7367,233.3683,233.7076,5144.0
2022-02-02 14:55:00,241.0,241.4,240.89,241.13,7224.0,233.6495,234.0373,233.5428,233.7755,7224.0
2022-02-02 15:00:00,241.21,241.49,240.93,241.46,10497.0,233.8531,234.1245,233.5816,234.0954,10497.0
2022-02-02 15:05:00,241.41,241.52,241.08,241.21,8525.0,234.047,234.1536,233.727,233.8531,8525.0
2022-02-02 15:10:00,241.11,241.23,240.53,240.53,10420.0,233.7561,233.8725,233.1938,233.1938,10420.0
2022-02-02 15:15:00,240.53,241.37,240.53,241.36,20275.0,233.1938,234.0082,233.1938,233.9985,20275.0
2022-02-02 15:20:00,241.39,241.43,241.07,241.13,14216.0,234.0276,234.0664,233.7173,233.7755,14216.0
2022-02-02 15:25:00,241.08,241.44,240.94,241.05,12959.0,233.727,234.076,233.5913,233.6979,12959.0
2022-02-02 15:30:00,241.12,241.35,241.05,241.35,14348.0,233.7658,233.9888,233.6979,233.9888,14348.0
2022-02-02 15:35:00,241.33,241.69,241.07,241.57,13085.0,233.9694,234.3184,233.7173,234.2021,13085.0
2022-02-02 15:40:00,241.58,241.58,241.12,241.44,13343.0,234.2118,234.2118,233.7658,234.076,13343.0
2022-02-02 15:45:00,241.48,241.55,240.86,241.04,14526.0,234.1148,234.1827,233.5137,233.6882,14526.0
2022-02-02 15:50:00,240.96,241.36,240.62,240.72,21752.0,233.6107,233.9985,233.2811,233.378,21752.0
2022-02-02 15:55:00,240.8,241.26,240.65,240.74,51297.0,233.4556,233.9015,233.3101,233.3974,51297.0
2022-02-03 09:30:00,239.82,239.99,238.63,239.41,20484.0,232.5055,232.6703,231.3518,232.108,20484.0
2022-02-03 09:35:00,239.01,241.41,239.01,241.4,5888.0,231.7202,234.047,231.7202,234.0373,5888.0
2022-02-03 09:40:00,241.32,242.0,240.93,241.5,6163.0,233.9597,234.619,233.5816,234.1342,6163.0
2022-02-03 09:45:00,240.93,241.64,240.47,241.16,8687.0,233.5816,234.2699,233.1356,233.8046,8687.0
2022-02-03 09:50:00,241.16,242.48,241.16,242.11,12706.0,233.8046,235.0843,233.8046,234.7256,12706.0
2022-02-03 09:55:00,241.88,242.23,241.48,241.71,7294.0,234.5026,234.842,234.1148,234.3378,7294.0
2022-02-03 10:00:00,241.59,242.23,241.5,241.9,6491.0,234.2215,234.842,234.1342,234.522,6491.0
2022-02-03 10:05:00,241.85,242.22,241.49,241.66,6794.0,234.4735,234.8323,234.1245,234.2893,6794.0
2022-02-03 10:10:00,241.67,242.47,241.26,242.35,5871.0,234.299,235.0746,233.9015,234.9583,5871.0
2022-02-03 10:15:00,242.2,242.44,241.9,242.07,5302.0,234.8129,235.0455,234.522,234.6868,5302.0
2022-02-03 10:20:00,242.27,242.64,241.73,242.17,5555.0,234.8807,235.2394,234.3572,234.7838,5555.0
2022-02-03 10:25:00,242.28,242.53,242.12,242.42,5261.0,234.8904,235.1328,234.7353,235.0262,5261.0
2022-02-03 10:30:00,242.5,242.72,242.36,242.59,4900.0,235.1037,235.317,234.968,235.191,4900.0
2022-02-03 10:35:00,242.56,243.27,242.56,243.12,6125.0,235.1619,235.8502,235.1619,235.7048,6125.0
2022-02-03 10:40:00,243.14,243.5,243.11,243.39,3941.0,235.7242,236.0732,235.6951,235.9666,3941.0
2022-02-03 10:45:00,243.52,243.7,242.86,243.01,4631.0,236.0926,236.2671,235.4527,235.5982,4631.0
2022-02-03 10:50:00,242.89,243.36,242.65,243.34,10886.0,235.4818,235.9375,235.2491,235.9181,10886.0
2022-02-03 10:55:00,243.24,243.78,243.15,243.68,12242.0,235.8211,236.3447,235.7339,236.2477,12242.0
2022-02-03 11:00:00,243.59,243.74,243.3,243.74,11435.0,236.1605,236.3059,235.8793,236.3059,11435.0
2022-02-03 11:05:00,243.73,243.97,243.61,243.76,9112.0,236.2962,236.5289,236.1799,236.3253,9112.0
2022-02-03 11:10:00,243.84,243.93,243.47,243.89,9303.0,236.4028,236.4901,236.0441,236.4513,9303.0
2022-02-03 11:15:00,243.9,243.9,243.37,243.5,9198.0,236.461,236.461,235.9472,236.0732,9198.0
2022-02-03 11:20:00,243.65,243.65,243.23,243.33,12779.0,236.2186,236.2186,235.8115,235.9084,12779.0
2022-02-03 11:25:00,243.36,243.41,243.14,243.24,13413.0,235.9375,235.986,235.7242,235.8211,13413.0
2022-02-03 11:30:00,243.16,243.22,242.79,242.82,4206.0,235.7436,235.8018,235.3849,235.414,4206.0
2022-02-03 11:35:00,242.84,242.91,242.42,242.91,9060.0,235.4333,235.5012,235.0262,235.5012,9060.0
2022-02-03 11:40:00,242.91,243.07,242.78,243.07,8828.0,235.5012,235.6563,235.3752,235.6563,8828.0
2022-02-03 11:45:00,243.05,243.22,242.71,242.94,6619.0,235.6369,235.8018,235.3073,235.5303,6619.0
2022-02-03 11:50:00,242.9,243.17,242.73,242.97,8166.0,235.4915,235.7533,235.3267,235.5594,8166.0
2022-02-03 11:55:00,242.89,243.1,242.68,242.93,9701.0,235.4818,235.6854,235.2782,235.5206,9701.0
2022-02-03 12:00:00,242.94,243.24,242.46,242.49,8647.0,235.5303,235.8211,235.0649,235.094,8647.0
2022-02-03 12:05:00,242.56,242.99,242.43,242.99,7131.0,235.1619,235.5788,235.0359,235.5788,7131.0
2022-02-03 12:10:00,242.88,243.21,242.85,243.21,4294.0,235.4721,235.7921,235.443,235.7921,4294.0
2022-02-03 12:15:00,243.18,243.18,242.34,242.34,5412.0,235.763,235.763,234.9486,234.9486,5412.0
2022-02-03 12:20:00,242.38,242.5,242.15,242.33,4312.0,234.9874,235.1037,234.7644,234.9389,4312.0
2022-02-03 12:25:00,242.4,242.57,242.34,242.43,3595.0,235.0068,235.1716,234.9486,235.0359,3595.0
2022-02-03 12:30:00,242.42,242.55,242.11,242.43,4469.0,235.0262,235.1522,234.7256,235.0359,4469.0
2022-02-03 12:35:00,242.64,242.88,242.53,242.58,3055.0,235.2394,235.4721,235.1328,235.1813,3055.0
2022-02-03 12:40:00,242.59,242.59,242.18,242.18,4892.0,235.191,235.191,234.7935,234.7935,4892.0
2022-02-03 12:45:00,242.09,242.09,241.59,241.59,3223.0,234.7062,234.7062,234.2215,234.2215,3223.0
2022-02-03 12:50:00,241.79,241.92,241.35,241.39,3450.0,234.4154,234.5414,233.9888,234.0276,3450.0
2022-02-03 12:55:00,241.36,241.91,241.36,241.64,5863.0,233.9985,234.5317,233.9985,234.2699,5863.0
2022-02-03 13:00:00,241.5,241.71,241.46,241.51,3545.0,234.1342,234.3378,234.0954,234.1439,3545.0
2022-02-03 13:05:00,241.62,241.78,241.31,241.36,3437.0,234.2506,234.4057,233.95,233.9985,3437.0
2022-02-03 13:10:00,241.34,241.72,241.18,241.46,2897.0,233.9791,234.3475,233.824,234.0954,2897.0
2022-02-03 13:15:00,241.58,241.7,241.48,241.52,2179.0,234.2118,234.3281,234.1148,234.1536,2179.0
2022-02-03 13:20:00,241.5,241.76,241.28,241.45,4129.0,234.1342,234.3863,233.9209,234.0857,4129.0
2022-02-03 13:25:00,241.47,241.47,241.2,241.33,3049.0,234.1051,234.1051,233.8434,233.9694,3049.0
2022-02-03 13:30:00,241.32,241.5,241.26,241.44,2631.0,233.9597,234.1342,233.9015,234.076,2631.0
2022-02-03 13:35:00,241.43,241.48,241.14,241.47,3543.0,234.0664,234.1148,233.7852,234.1051,3543.0
2022-02-03 13:40:00,241.57,241.69,241.5,241.6,3308.0,234.2021,234.3184,234.1342,234.2312,3308.0
2022-02-03 13:45:00,241.57,241.76,241.46,241.73,4004.0,234.2021,234.3863,234.0954,234.3572,4004.0
2022-02-03 13:50:00,241.62,241.64,241.27,241.27,2363.0,234.2506,234.2699,233.9112,233.9112,2363.0
2022-02-03 13:55:00,241.35,241.42,241.14,241.22,3080.0,233.9888,234.0567,233.7852,233.8628,3080.0
2022-02-03 14:00:00,241.26,241.37,241.06,241.28,3431.0,233.9015,234.0082,233.7076,233.9209,3431.0
2022-02-03 14:05:00,241.32,241.61,241.21,241.61,4283.0,233.9597,234.2409,233.8531,234.2409,4283.0
2022-02-03 14:10:00,241.65,241.71,241.38,241.5,32295.0,234.2796,234.3378,234.0179,234.1342,32295.0
2022-02-03 14:15:00,241.53,241.53,241.22,241.22,3298.0,234.1633,234.1633,233.8628,233.8628,3298.0
2022-02-03 14:20:00,241.26,241.33,241.14,241.26,10504.0,233.9015,233.9694,233.7852,233.9015,10504.0
2022-02-03 14:25:00,241.26,241.27,240.81,241.1,5263.0,233.9015,233.9112,233.4653,233.7464,5263.0
2022-02-03 14:30:00,240.99,241.08,240.89,240.94,2982.0,233.6398,233.727,233.5428,233.5913,2982.0
2022-02-03 14:35:00,240.95,241.03,240.55,240.75,3786.0,233.601,233.6786,233.2132,233.4071,3786.0
2022-02-03 14:40:00,240.65,240.8,240.47,240.53,4478.0,233.3101,233.4556,233.1356,233.1938,4478.0
2022-02-03 14:45:00,240.55,240.58,240.25,240.47,6884.0,233.2132,233.2423,232.9223,233.1356,6884.0
2022-02-03 14:50:00,240.49,240.75,240.44,240.75,4366.0,233.155,233.4071,233.1065,233.4071,4366.0
2022-02-03 14:55:00,240.84,241.09,240.75,240.78,5790.0,233.4943,233.7367,233.4071,233.4362,5790.0
2022-02-03 15:00:00,240.83,240.9,240.39,240.49,5065.0,233.4847,233.5525,233.0581,233.155,5065.0
2022-02-03 15:05:00,240.5,240.68,240.44,240.53,3696.0,233.1647,233.3392,233.1065,233.1938,3696.0
2022-02-03 15:10:00,240.53,241.05,240.53,241.0,5398.0,233.1938,233.6979,233.1938,233.6495,5398.0
2022-02-03 15:15:00,241.05,241.4,241.05,241.16,6867.0,233.6979,234.0373,233.6979,233.8046,6867.0
2022-02-03 15:20:00,241.07,241.48,241.07,241.12,11813.0,233.7173,234.1148,233.7173,233.7658,11813.0
2022-02-03 15:25:00,241.2,241.51,240.97,241.47,7916.0,233.8434,234.1439,233.6204,234.1051,7916.0
2022-02-03 15:30:00,241.36,241.52,241.0,241.07,7960.0,233.9985,234.1536,233.6495,233.7173,7960.0
2022-02-03 15:35:00,241.0,241.08,240.89,240.97,12882.0,233.6495,233.727,233.5428,233.6204,12882.0
2022-02-03 15:40:00,240.94,240.98,240.7,240.93,8595.0,233.5913,233.6301,233.3586,233.5816,8595.0
2022-02-03 15:45:00,240.81,240.81,240.27,240.32,13529.0,233.4653,233.4653,232.9417,232.9902,13529.0
2022-02-03 15:50:00,240.35,240.46,240.1,240.24,18980.0,233.0193,233.1259,232.7769,232.9126,18980.0
2022-02-03 15:55:00,240.32,241.11,240.32,240.86,76506.0,232.9902,233.7561,232.9902,233.5137,76506.0
2022-02-04 09:30:00,238.8,239.98,238.48,239.03,13807.0,231.5166,232.6606,231.2063,231.7396,13807.0
2022-02-04 09:35:00,239.14,239.56,238.16,239.36,5983.0,231.8462,232.2534,230.8961,232.0595,5983.0
2022-02-04 09:40:00,239.46,240.25,239.41,240.03,10368.0,232.1564,232.9223,232.108,232.7091,10368.0
2022-02-04 09:45:00,240.03,240.27,238.62,239.91,11408.0,232.7091,232.9417,231.3421,232.5927,11408.0
2022-02-04 09:50:00,240.21,240.35,239.86,240.0,7403.0,232.8836,233.0193,232.5442,232.68,7403.0
2022-02-04 09:55:00,240.25,240.25,238.78,239.15,9787.0,232.9223,232.9223,231.4972,231.8559,9787.0
2022-02-04 10:00:00,239.33,239.47,238.03,238.87,6595.0,232.0304,232.1661,230.7701,231.5844,6595.0
2022-02-04 10:05:00,238.61,238.95,237.04,237.12,20680.0,231.3324,231.662,229.8102,229.8878,20680.0
2022-02-04 10:10:00,237.12,238.14,237.0,238.14,14216.0,229.8878,230.8767,229.7715,230.8767,14216.0
2022-02-04 10:15:00,238.22,238.64,238.08,238.34,5995.0,230.9543,231.3614,230.8185,231.0706,5995.0
2022-02-04 10:20:00,238.25,238.3,237.52,237.74,5645.0,230.9833,231.0318,230.2756,230.4889,5645.0
2022-02-04 10:25:00,237.73,237.73,236.43,236.43,16170.0,230.4792,230.4792,229.2189,229.2189,16170.0
2022-02-04 10:30:00,236.37,236.63,236.21,236.42,10917.0,229.1607,229.4128,229.0056,229.2092,10917.0
2022-02-04 10:35:00,236.42,236.42,235.48,235.91,12725.0,229.2092,229.2092,228.2978,228.7147,12725.0
2022-02-04 10:40:00,235.84,236.03,235.34,235.51,16826.0,228.6468,228.8311,228.1621,228.3269,16826.0
2022-02-04 10:45:00,235.49,235.49,234.95,234.95,9788.0,228.3075,228.3075,227.784,227.784,9788.0
2022-02-04 10:50:00,235.0,235.58,234.96,235.14,12451.0,227.8325,228.3948,227.7937,227.9682,12451.0
2022-02-04 10:55:00,235.26,236.42,235.18,236.33,26927.0,228.0845,229.2092,228.007,229.1219,26927.0
2022-02-04 11:00:00,236.25,236.25,235.29,235.56,16266.0,229.0443,229.0443,228.1136,228.3754,16266.0
2022-02-04 11:05:00,235.5,235.68,235.0,235.65,9944.0,228.3172,228.4917,227.8325,228.4626,9944.0
2022-02-04 11:10:00,235.65,235.69,234.9,235.51,19863.0,228.4626,228.5014,227.7355,228.3269,19863.0
2022-02-04 11:15:00,235.55,236.32,235.39,236.1,8338.0,228.3657,229.1122,228.2106,228.8989,8338.0
2022-02-04 11:20:00,236.12,236.44,235.75,236.09,6741.0,228.9183,229.2285,228.5596,228.8892,6741.0
2022-02-04 11:25:00,236.21,236.91,236.16,236.73,7451.0,229.0056,229.6842,228.9571,229.5097,7451.0
2022-02-04 11:30:00,236.73,237.44,236.62,237.2,6035.0,229.5097,230.198,229.4031,229.9654,6035.0
2022-02-04 11:35:00,237.23,237.54,237.2,237.31,2200.0,229.9945,230.295,229.9654,230.072,2200.0
2022-02-04 11:40:00,237.38,237.76,237.16,237.71,8255.0,230.1399,230.5083,229.9266,230.4598,8255.0
2022-02-04 11:45:00,237.59,238.18,237.43,237.43,5518.0,230.3435,230.9155,230.1884,230.1884,5518.0
2022-02-04 11:50:00,237.5,238.01,237.45,237.95,4855.0,230.2562,230.7507,230.2077,230.6925,4855.0
2022-02-04 11:55:00,238.03,238.22,237.52,237.64,7132.0,230.7701,230.9543,230.2756,230.3919,7132.0
2022-02-04 12:00:00,237.64,237.79,237.37,237.77,5069.0,230.3919,230.5374,230.1302,230.518,5069.0
2022-02-04 12:05:00,237.75,237.84,237.49,237.56,5559.0,230.4986,230.5858,230.2465,230.3144,5559.0
2022-02-04 12:10:00,237.49,238.29,237.28,238.29,6745.0,230.2465,231.0221,230.0429,231.0221,6745.0
2022-02-04 12:15:00,238.29,238.66,238.21,238.41,14793.0,231.0221,231.3808,230.9446,231.1385,14793.0
2022-02-04 12:20:00,238.46,238.54,238.21,238.3,4836.0,231.1869,231.2645,230.9446,231.0318,4836.0
2022-02-04 12:25:00,238.24,238.55,238.14,238.5,9256.0,230.9736,231.2742,230.8767,231.2257,9256.0
2022-02-04 12:30:00,238.45,238.76,238.36,238.69,6552.0,231.1772,231.4778,231.09,231.4099,6552.0
2022-02-04 12:35:00,238.73,239.01,238.67,238.85,4031.0,231.4487,231.7202,231.3905,231.565,4031.0
2022-02-04 12:40:00,238.78,238.85,238.63,238.73,5574.0,231.4972,231.565,231.3518,231.4487,5574.0
2022-02-04 12:45:00,238.72,238.88,238.41,238.87,5422.0,231.439,231.5941,231.1385,231.5844,5422.0
2022-02-04 12:50:00,238.76,239.08,238.72,239.06,4428.0,231.4778,231.788,231.439,231.7686,4428.0
2022-02-04 12:55:00,238.96,239.38,238.77,239.38,7396.0,231.6717,232.0789,231.4875,232.0789,7396.0
2022-02-04 13:00:00,239.26,239.77,239.19,239.68,8121.0,231.9625,232.457,231.8947,232.3697,8121.0
2022-02-04 13:05:00,239.68,240.15,239.63,240.13,8116.0,232.3697,232.8254,232.3213,232.806,8116.0
2022-02-04 13:10:00,240.01,240.09,239.69,239.79,4010.0,232.6897,232.7672,232.3794,232.4764,4010.0
2022-02-04 13:15:00,239.79,239.82,239.6,239.75,3251.0,232.4764,232.5055,232.2922,232.4376,3251.0
2022-02-04 13:20:00,239.91,240.14,239.83,240.14,5097.0,232.5927,232.8157,232.5152,232.8157,5097.0
2022-02-04 13:25:00,240.11,240.13,239.82,239.87,4089.0,232.7866,232.806,232.5055,232.5539,4089.0
2022-02-04 13:30:00,239.91,240.06,239.89,239.98,1902.0,232.5927,232.7381,232.5733,232.6606,1902.0
2022-02-04 13:35:00,239.95,240.16,239.78,239.81,7015.0,232.6315,232.8351,232.4667,232.4958,7015.0
2022-02-04 13:40:00,239.99,240.47,239.95,240.44,3842.0,232.6703,233.1356,232.6315,233.1065,3842.0
2022-02-04 13:45:00,240.38,240.73,240.23,240.6,11127.0,233.0484,233.3877,232.903,233.2617,11127.0
2022-02-04 13:50:00,240.61,240.72,240.23,240.37,5634.0,233.2714,233.378,232.903,233.0387,5634.0
2022-02-04 13:55:00,240.4,240.58,240.36,240.49,4896.0,233.0678,233.2423,233.029,233.155,4896.0
2022-02-04 14:00:00,240.49,240.5,240.21,240.21,5525.0,233.155,233.1647,232.8836,232.8836,5525.0
2022-02-04 14:05:00,240.13,240.35,239.91,240.06,4421.0,232.806,233.0193,232.5927,232.7381,4421.0
2022-02-04 14:10:00,240.11,240.27,239.81,240.27,8226.0,232.7866,232.9417,232.4958,232.9417,8226.0
2022-02-04 14:15:00,240.28,240.39,240.03,240.11,8066.0,232.9514,233.0581,232.7091,232.7866,8066.0
2022-02-04 14:20:00,240.17,240.28,239.99,240.28,4969.0,232.8448,232.9514,232.6703,232.9514,4969.0
2022-02-04 14:25:00,240.25,240.46,240.18,240.37,5837.0,232.9223,233.1259,232.8545,233.0387,5837.0
2022-02-04 14:30:00,240.36,240.77,240.35,240.7,6481.0,233.029,233.4265,233.0193,233.3586,6481.0
2022-02-04 14:35:00,240.71,241.11,240.6,241.09,12889.0,233.3683,233.7561,233.2617,233.7367,12889.0
2022-02-04 14:40:00,241.02,241.22,240.87,240.95,7574.0,233.6689,233.8628,233.5234,233.601,7574.0
2022-02-04 14:45:00,240.9,241.02,240.75,241.02,5115.0,233.5525,233.6689,233.4071,233.6689,5115.0
2022-02-04 14:50:00,240.99,241.37,240.98,241.34,8396.0,233.6398,234.0082,233.6301,233.9791,8396.0
2022-02-04 14:55:00,241.36,241.5,241.21,241.34,13365.0,233.9985,234.1342,233.8531,233.9791,13365.0
2022-02-04 15:00:00,241.4,241.73,241.19,241.46,9807.0,234.0373,234.3572,233.8337,234.0954,9807.0
2022-02-04 15:05:00,241.38,241.46,241.18,241.31,5312.0,234.0179,234.0954,233.824,233.95,5312.0
2022-02-04 15:10:00,241.32,241.69,241.32,241.55,20367.0,233.9597,234.3184,233.9597,234.1827,20367.0
2022-02-04 15:15:00,241.58,241.63,241.19,241.28,11798.0,234.2118,234.2603,233.8337,233.9209,11798.0
2022-02-04 15:20:00,241.34,241.56,241.31,241.49,10240.0,233.9791,234.1924,233.95,234.1245,10240.0
2022-02-04 15:25:00,241.55,241.61,241.31,241.59,13145.0,234.1827,234.2409,233.95,234.2215,13145.0
2022-02-04 15:30:00,241.59,241.85,241.33,241.85,22372.0,234.2215,234.4735,233.9694,234.4735,22372.0
2022-02-04 15:35:00,241.85,242.07,241.52,241.69,26751.0,234.4735,234.6868,234.1536,234.3184,26751.0
2022-02-04 15:40:00,241.69,241.72,241.15,241.38,20950.0,234.3184,234.3475,233.7949,234.0179,20950.0
2022-02-04 15:45:00,241.16,241.32,240.18,240.3,16153.0,233.8046,233.9597,232.8545,232.9708,16153.0
2022-02-04 15:50:00,240.33,240.77,239.86,240.05,24124.0,232.9999,233.4265,232.5442,232.7284,24124.0
2022-02-04 15:55:00,239.98,239.99,238.97,239.09,78660.0,232.6606,232.6703,231.6814,231.7977,78660.0
2022-02-07 09:30:00,238.58,239.49,236.39,236.39,31438.0,231.3033,232.1855,229.1801,229.1801,31438.0
2022-02-07 09:35:00,236.16,237.62,235.37,235.37,9123.0,228.9571,230.3726,228.1912,228.1912,9123.0
2022-02-07 09:40:00,235.28,235.28,233.36,234.05,14803.0,228.1039,228.1039,226.2425,226.9114,14803.0
2022-02-07 09:45:00,233.92,234.9,233.75,233.75,12677.0,226.7854,227.7355,226.6206,226.6206,12677.0
2022-02-07 09:50:00,234.19,234.34,233.16,233.86,30268.0,227.0472,227.1926,226.0486,226.7272,30268.0
2022-02-07 09:55:00,234.01,234.13,232.77,232.99,24883.0,226.8727,226.989,225.6705,225.8838,24883.0
2022-02-07 10:00:00,232.96,234.05,232.6,233.38,19525.0,225.8547,226.9114,225.5057,226.2619,19525.0
2022-02-07 10:05:00,233.52,233.67,232.0,232.16,13631.0,226.3976,226.543,224.924,225.0791,13631.0
2022-02-07 10:10:00,232.23,232.6,231.88,232.58,33906.0,225.147,225.5057,224.8076,225.4863,33906.0
2022-02-07 10:15:00,232.41,233.01,232.23,232.79,6797.0,225.3215,225.9032,225.147,225.6899,6797.0
2022-02-07 10:20:00,232.65,233.53,232.54,233.25,7760.0,225.5541,226.4073,225.4475,226.1358,7760.0
2022-02-07 10:25:00,233.25,233.69,233.21,233.28,6758.0,226.1358,226.5624,226.0971,226.1649,6758.0
2022-02-07 10:30:00,233.28,233.79,233.08,233.6,10885.0,226.1649,226.6594,225.971,226.4752,10885.0
2022-02-07 10:35:00,233.63,233.97,233.49,233.89,5370.0,226.5043,226.8339,226.3685,226.7563,5370.0
2022-02-07 10:40:00,233.93,233.93,233.21,233.93,6213.0,226.7951,226.7951,226.0971,226.7951,6213.0
2022-02-07 10:45:00,233.91,233.91,232.92,232.93,15831.0,226.7757,226.7757,225.8159,225.8256,15831.0
2022-02-07 10:50:00,233.14,233.14,232.11,232.37,9027.0,226.0292,226.0292,225.0306,225.2827,9027.0
2022-02-07 10:55:00,232.46,233.58,232.42,233.58,11222.0,225.3699,226.4558,225.3312,226.4558,11222.0
2022-02-07 11:00:00,233.53,233.65,232.93,233.1,8067.0,226.4073,226.5236,225.8256,225.9904,8067.0
2022-02-07 11:05:00,233.13,233.2,233.0,233.15,6125.0,226.0195,226.0874,225.8935,226.0389,6125.0
2022-02-07 11:10:00,233.18,233.39,233.18,233.22,4649.0,226.068,226.2716,226.068,226.1068,4649.0
2022-02-07 11:15:00,233.21,233.6,233.1,233.59,5706.0,226.0971,226.4752,225.9904,226.4655,5706.0
2022-02-07 11:20:00,233.62,233.95,233.51,233.93,6148.0,226.4946,226.8145,226.3879,226.7951,6148.0
2022-02-07 11:25:00,233.95,234.02,233.4,233.47,10213.0,226.8145,226.8824,226.2813,226.3491,10213.0
2022-02-07 11:30:00,233.55,233.59,232.7,232.83,7615.0,226.4267,226.4655,225.6026,225.7287,7615.0
2022-02-07 11:35:00,232.82,232.86,231.56,231.69,25383.0,225.719,225.7577,224.4974,224.6234,25383.0
2022-02-07 11:40:00,231.68,231.68,230.66,230.81,12684.0,224.6137,224.6137,223.6248,223.7703,12684.0
2022-02-07 11:45:00,230.85,231.86,230.73,231.47,19067.0,223.809,224.7882,223.6927,224.4101,19067.0
2022-02-07 11:50:00,231.49,232.15,231.39,231.77,5461.0,224.4295,225.0694,224.3326,224.701,5461.0
2022-02-07 11:55:00,231.7,232.11,231.18,232.11,20032.0,224.6331,225.0306,224.129,225.0306,20032.0
2022-02-07 12:00:00,231.76,232.13,231.22,231.89,6337.0,224.6913,225.05,224.1678,224.8173,6337.0
2022-02-07 12:05:00,232.02,232.02,231.45,231.59,5661.0,224.9434,224.9434,224.3907,224.5265,5661.0
2022-02-07 12:10:00,231.35,231.48,231.11,231.2,8780.0,224.2938,224.4198,224.0611,224.1484,8780.0
2022-02-07 12:15:00,231.2,231.53,230.89,231.41,3064.0,224.1484,224.4683,223.8478,224.352,3064.0
2022-02-07 12:20:00,231.38,231.71,231.34,231.47,3236.0,224.3229,224.6428,224.2841,224.4101,3236.0
2022-02-07 12:25:00,231.51,231.55,231.1,231.1,4893.0,224.4489,224.4877,224.0514,224.0514,4893.0
2022-02-07 12:30:00,231.21,231.49,231.12,231.29,10152.0,224.1581,224.4295,224.0708,224.2356,10152.0
2022-02-07 12:35:00,231.37,231.63,231.23,231.23,4189.0,224.3132,224.5653,224.1775,224.1775,4189.0
2022-02-07 12:40:00,231.33,231.65,231.24,231.42,5142.0,224.2744,224.5846,224.1871,224.3617,5142.0
2022-02-07 12:45:00,231.39,231.92,231.39,231.85,3507.0,224.3326,224.8464,224.3326,224.7785,3507.0
2022-02-07 12:50:00,231.87,231.87,231.5,231.5,2621.0,224.7979,224.7979,224.4392,224.4392,2621.0
2022-02-07 12:55:00,231.68,231.93,231.61,231.86,11617.0,224.6137,224.8561,224.5459,224.7882,11617.0
2022-02-07 13:00:00,231.89,231.89,231.41,231.44,8732.0,224.8173,224.8173,224.352,224.381,8732.0
2022-02-07 13:05:00,231.49,231.5,231.18,231.47,4801.0,224.4295,224.4392,224.129,224.4101,4801.0
2022-02-07 13:10:00,231.47,231.8,231.35,231.59,3414.0,224.4101,224.7301,224.2938,224.5265,3414.0
2022-02-07 13:15:00,231.57,231.83,231.44,231.8,6412.0,224.5071,224.7592,224.381,224.7301,6412.0
2022-02-07 13:20:00,231.7,231.76,231.56,231.66,3702.0,224.6331,224.6913,224.4974,224.5943,3702.0
2022-02-07 13:25:00,231.72,231.78,231.61,231.71,5061.0,224.6525,224.7107,224.5459,224.6428,5061.0
2022-02-07 13:30:00,231.66,232.04,231.5,232.04,7131.0,224.5943,224.9627,224.4392,224.9627,7131.0
2022-02-07 13:35:00,232.12,232.36,231.97,232.21,7431.0,225.0403,225.273,224.8949,225.1276,7431.0
2022-02-07 13:40:00,232.36,232.5,232.16,232.22,3000.0,225.273,225.4087,225.0791,225.1373,3000.0
2022-02-07 13:45:00,232.17,232.17,231.86,231.86,4699.0,225.0888,225.0888,224.7882,224.7882,4699.0
2022-02-07 13:50:00,231.9,231.94,231.66,231.66,5119.0,224.827,224.8658,224.5943,224.5943,5119.0
2022-02-07 13:55:00,231.61,232.15,231.54,232.13,4790.0,224.5459,225.0694,224.478,225.05,4790.0
2022-02-07 14:00:00,232.01,232.08,231.55,231.62,3300.0,224.9337,225.0015,224.4877,224.5556,3300.0
2022-02-07 14:05:00,231.65,231.99,231.65,231.76,4819.0,224.5846,224.9143,224.5846,224.6913,4819.0
2022-02-07 14:10:00,231.79,231.9,231.72,231.74,6125.0,224.7204,224.827,224.6525,224.6719,6125.0
2022-02-07 14:15:00,231.79,232.49,231.72,232.46,4464.0,224.7204,225.399,224.6525,225.3699,4464.0
2022-02-07 14:20:00,232.57,232.91,232.45,232.86,12156.0,225.4766,225.8062,225.3602,225.7577,12156.0
2022-02-07 14:25:00,232.95,233.33,232.81,233.33,5777.0,225.845,226.2134,225.7093,226.2134,5777.0
2022-02-07 14:30:00,233.39,233.58,233.16,233.45,4669.0,226.2716,226.4558,226.0486,226.3297,4669.0
2022-02-07 14:35:00,233.5,233.56,233.26,233.34,5138.0,226.3782,226.4364,226.1455,226.2231,5138.0
2022-02-07 14:40:00,233.4,233.59,233.23,233.28,5216.0,226.2813,226.4655,226.1165,226.1649,5216.0
2022-02-07 14:45:00,233.32,233.35,233.02,233.06,5128.0,226.2037,226.2328,225.9129,225.9516,5128.0
2022-02-07 14:50:00,233.09,233.16,232.96,233.02,3789.0,225.9807,226.0486,225.8547,225.9129,3789.0
2022-02-07 14:55:00,233.02,233.3,232.93,233.3,4650.0,225.9129,226.1843,225.8256,226.1843,4650.0
2022-02-07 15:00:00,233.26,233.63,233.14,233.63,7347.0,226.1455,226.5043,226.0292,226.5043,7347.0
2022-02-07 15:05:00,233.67,233.68,233.2,233.48,7090.0,226.543,226.5527,226.0874,226.3588,7090.0
2022-02-07 15:10:00,233.48,233.98,233.44,233.98,9626.0,226.3588,226.8436,226.32,226.8436,9626.0
2022-02-07 15:15:00,233.98,234.15,233.85,233.9,10201.0,226.8436,227.0084,226.7175,226.766,10201.0
2022-02-07 15:20:00,233.86,234.0,233.58,233.63,12808.0,226.7272,226.863,226.4558,226.5043,12808.0
2022-02-07 15:25:00,233.69,233.86,233.47,233.58,10446.0,226.5624,226.7272,226.3491,226.4558,10446.0
2022-02-07 15:30:00,233.58,233.69,233.34,233.42,10406.0,226.4558,226.5624,226.2231,226.3007,10406.0
2022-02-07 15:35:00,233.4,233.48,232.74,232.84,10883.0,226.2813,226.3588,225.6414,225.7383,10883.0
2022-02-07 15:40:00,232.85,233.01,232.47,232.47,11703.0,225.748,225.9032,225.3796,225.3796,11703.0
2022-02-07 15:45:00,232.31,232.52,232.1,232.21,24474.0,225.2245,225.4281,225.0209,225.1276,24474.0
2022-02-07 15:50:00,232.31,233.16,232.02,232.12,36122.0,225.2245,226.0486,224.9434,225.0403,36122.0
2022-02-07 15:55:00,232.12,232.5,231.95,232.47,72310.0,225.0403,225.4087,224.8755,225.3796,72310.0
2022-02-08 09:30:00,232.72,234.4,231.67,234.0,39098.0,225.622,227.2508,224.604,226.863,39098.0
2022-02-08 09:35:00,234.38,234.43,233.26,233.78,9278.0,227.2314,227.2799,226.1455,226.6497,9278.0
2022-02-08 09:40:00,233.77,233.79,232.04,232.4,17026.0,226.64,226.6594,224.9627,225.3118,17026.0
2022-02-08 09:45:00,232.42,232.55,231.67,232.55,18456.0,225.3312,225.4572,224.604,225.4572,18456.0
2022-02-08 09:50:00,232.63,233.4,232.0,232.67,13116.0,225.5348,226.2813,224.924,225.5735,13116.0
2022-02-08 09:55:00,233.21,233.88,233.0,233.54,16086.0,226.0971,226.7466,225.8935,226.417,16086.0
2022-02-08 10:00:00,233.54,234.0,233.21,233.95,16504.0,226.417,226.863,226.0971,226.8145,16504.0
2022-02-08 10:05:00,234.0,234.57,233.56,234.57,14325.0,226.863,227.4156,226.4364,227.4156,14325.0
2022-02-08 10:10:00,234.7,235.18,234.64,235.18,11386.0,227.5416,228.007,227.4834,228.007,11386.0
2022-02-08 10:15:00,235.31,236.27,235.1,236.24,15188.0,228.133,229.0637,227.9294,229.0346,15188.0
2022-02-08 10:20:00,236.19,236.19,235.52,236.02,6347.0,228.9862,228.9862,228.3366,228.8214,6347.0
2022-02-08 10:25:00,236.02,236.31,235.7,236.19,11219.0,228.8214,229.1025,228.5111,228.9862,11219.0
2022-02-08 10:30:00,236.18,236.46,235.59,235.74,7984.0,228.9765,229.2479,228.4045,228.5499,7984.0
2022-02-08 10:35:00,235.86,236.3,235.35,235.81,9292.0,228.6662,229.0928,228.1718,228.6178,9292.0
2022-02-08 10:40:00,235.85,236.59,235.85,236.09,17890.0,228.6565,229.374,228.6565,228.8892,17890.0
2022-02-08 10:45:00,236.18,236.53,236.02,236.45,10810.0,228.9765,229.3158,228.8214,229.2382,10810.0
2022-02-08 10:50:00,236.32,236.43,236.07,236.32,6694.0,229.1122,229.2189,228.8698,229.1122,6694.0
2022-02-08 10:55:00,236.29,236.32,235.83,235.84,5300.0,229.0831,229.1122,228.6372,228.6468,5300.0
2022-02-08 11:00:00,235.91,236.11,235.85,235.96,6235.0,228.7147,228.9086,228.6565,228.7632,6235.0
2022-02-08 11:05:00,235.96,236.39,235.96,236.39,7716.0,228.7632,229.1801,228.7632,229.1801,7716.0
2022-02-08 11:10:00,236.39,236.73,236.11,236.73,5138.0,229.1801,229.5097,228.9086,229.5097,5138.0
2022-02-08 11:15:00,236.81,237.24,236.72,237.03,5701.0,229.5873,230.0041,229.5,229.8006,5701.0
2022-02-08 11:20:00,237.04,237.31,236.78,237.04,8336.0,229.8102,230.072,229.5582,229.8102,8336.0
2022-02-08 11:25:00,237.13,237.47,237.09,237.39,6140.0,229.8975,230.2271,229.8587,230.1496,6140.0
2022-02-08 11:30:00,237.48,238.06,237.43,238.0,4716.0,230.2368,230.7991,230.1884,230.741,4716.0
2022-02-08 11:35:00,238.14,238.22,237.47,237.53,6815.0,230.8767,230.9543,230.2271,230.2853,6815.0
2022-02-08 11:40:00,237.47,237.6,237.3,237.51,6598.0,230.2271,230.3532,230.0623,230.2659,6598.0
2022-02-08 11:45:00,237.55,237.89,237.51,237.81,5875.0,230.3047,230.6343,230.2659,230.5568,5875.0
2022-02-08 11:50:00,237.7,237.78,237.19,237.33,3085.0,230.4501,230.5277,229.9557,230.0914,3085.0
2022-02-08 11:55:00,237.41,237.54,237.04,237.3,6584.0,230.169,230.295,229.8102,230.0623,6584.0
2022-02-08 12:00:00,237.31,237.5,237.31,237.45,3035.0,230.072,230.2562,230.072,230.2077,3035.0
2022-02-08 12:05:00,237.44,237.69,237.21,237.59,6609.0,230.198,230.4404,229.9751,230.3435,6609.0
2022-02-08 12:10:00,237.62,238.0,237.62,237.95,5126.0,230.3726,230.741,230.3726,230.6925,5126.0
2022-02-08 12:15:00,238.01,238.14,237.84,237.86,6480.0,230.7507,230.8767,230.5858,230.6052,6480.0
2022-02-08 12:20:00,238.09,238.21,237.87,237.89,5002.0,230.8282,230.9446,230.6149,230.6343,5002.0
2022-02-08 12:25:00,237.88,238.07,237.84,238.01,3371.0,230.6246,230.8088,230.5858,230.7507,3371.0
2022-02-08 12:30:00,238.07,238.2,237.92,238.2,8287.0,230.8088,230.9349,230.6634,230.9349,8287.0
2022-02-08 12:35:00,238.25,238.51,238.14,238.31,6767.0,230.9833,231.2354,230.8767,231.0415,6767.0
2022-02-08 12:40:00,238.37,238.5,238.0,238.0,7478.0,231.0997,231.2257,230.741,230.741,7478.0
2022-02-08 12:45:00,237.88,238.26,237.88,238.17,6076.0,230.6246,230.993,230.6246,230.9058,6076.0
2022-02-08 12:50:00,238.17,238.93,238.17,238.86,8601.0,230.9058,231.6426,230.9058,231.5747,8601.0
2022-02-08 12:55:00,238.86,238.88,238.7,238.81,8200.0,231.5747,231.5941,231.4196,231.5263,8200.0
2022-02-08 13:00:00,238.87,239.08,238.76,239.02,20128.0,231.5844,231.788,231.4778,231.7299,20128.0
2022-02-08 13:05:00,239.02,239.2,238.96,239.09,9741.0,231.7299,231.9044,231.6717,231.7977,9741.0
2022-02-08 13:10:00,239.1,239.15,238.96,239.12,9767.0,231.8074,231.8559,231.6717,231.8268,9767.0
2022-02-08 13:15:00,239.13,239.69,239.11,239.63,18269.0,231.8365,232.3794,231.8171,232.3213,18269.0
2022-02-08 13:20:00,239.64,239.68,239.2,239.24,6118.0,232.3309,232.3697,231.9044,231.9431,6118.0
2022-02-08 13:25:00,239.23,239.65,239.2,239.55,7811.0,231.9335,232.3406,231.9044,232.2437,7811.0
2022-02-08 13:30:00,239.63,239.97,239.53,239.97,9512.0,232.3213,232.6509,232.2243,232.6509,9512.0
2022-02-08 13:35:00,239.99,240.0,239.64,239.87,7846.0,232.6703,232.68,232.3309,232.5539,7846.0
2022-02-08 13:40:00,239.8,240.0,239.42,239.42,27353.0,232.4861,232.68,232.1177,232.1177,27353.0
2022-02-08 13:45:00,239.4,239.83,239.26,239.76,13660.0,232.0983,232.5152,231.9625,232.4473,13660.0
2022-02-08 13:50:00,239.76,239.81,239.52,239.65,14960.0,232.4473,232.4958,232.2146,232.3406,14960.0
2022-02-08 13:55:00,239.65,239.94,239.52,239.79,23212.0,232.3406,232.6218,232.2146,232.4764,23212.0
2022-02-08 14:00:00,239.7,240.04,239.55,240.04,10384.0,232.3891,232.7187,232.2437,232.7187,10384.0
2022-02-08 14:05:00,240.07,240.25,239.71,239.91,5435.0,232.7478,232.9223,232.3988,232.5927,5435.0
2022-02-08 14:10:00,239.86,240.01,239.7,239.92,4400.0,232.5442,232.6897,232.3891,232.6024,4400.0
2022-02-08 14:15:00,239.99,240.03,239.71,239.89,6710.0,232.6703,232.7091,232.3988,232.5733,6710.0
2022-02-08 14:20:00,239.92,239.94,239.28,239.47,5459.0,232.6024,232.6218,231.9819,232.1661,5459.0
2022-02-08 14:25:00,239.39,239.39,239.05,239.17,4556.0,232.0886,232.0886,231.7589,231.8753,4556.0
2022-02-08 14:30:00,239.12,239.28,238.89,239.28,4301.0,231.8268,231.9819,231.6038,231.9819,4301.0
2022-02-08 14:35:00,239.24,239.24,238.54,238.54,4221.0,231.9431,231.9431,231.2645,231.2645,4221.0
2022-02-08 14:40:00,238.69,238.86,238.51,238.86,5372.0,231.4099,231.5747,231.2354,231.5747,5372.0
2022-02-08 14:45:00,238.96,238.97,238.61,238.79,4769.0,231.6717,231.6814,231.3324,231.5069,4769.0
2022-02-08 14:50:00,238.74,239.14,238.66,239.07,4310.0,231.4584,231.8462,231.3808,231.7783,4310.0
2022-02-08 14:55:00,239.05,239.05,238.68,238.74,5017.0,231.7589,231.7589,231.4002,231.4584,5017.0
2022-02-08 15:00:00,238.74,238.99,238.6,238.98,12040.0,231.4584,231.7008,231.3227,231.6911,12040.0
2022-02-08 15:05:00,238.91,239.22,238.85,239.17,8622.0,231.6232,231.9238,231.565,231.8753,8622.0
2022-02-08 15:10:00,239.2,239.72,239.19,239.71,6249.0,231.9044,232.4085,231.8947,232.3988,6249.0
2022-02-08 15:15:00,239.71,239.94,239.62,239.79,10433.0,232.3988,232.6218,232.3116,232.4764,10433.0
2022-02-08 15:20:00,239.92,239.92,239.41,239.75,15080.0,232.6024,232.6024,232.108,232.4376,15080.0
2022-02-08 15:25:00,239.72,239.74,239.42,239.66,9750.0,232.4085,232.4279,232.1177,232.3503,9750.0
2022-02-08 15:30:00,239.69,239.93,239.63,239.78,13177.0,232.3794,232.6121,232.3213,232.4667,13177.0
2022-02-08 15:35:00,239.78,239.78,239.0,239.08,9751.0,232.4667,232.4667,231.7105,231.788,9751.0
2022-02-08 15:40:00,239.07,239.37,238.61,238.67,18613.0,231.7783,232.0692,231.3324,231.3905,18613.0
2022-02-08 15:45:00,238.66,239.44,238.48,239.1,33487.0,231.3808,232.137,231.2063,231.8074,33487.0
2022-02-08 15:50:00,239.11,239.58,239.01,239.44,34710.0,231.8171,232.2728,231.7202,232.137,34710.0
2022-02-08 15:55:00,239.51,239.67,239.2,239.48,86879.0,232.2049,232.36,231.9044,232.1758,86879.0
2022-02-09 09:30:00,240.87,241.82,240.86,241.77,19306.0,233.5234,234.4445,233.5137,234.396,19306.0
2022-02-09 09:35:00,241.33,242.36,241.32,241.72,4509.0,233.9694,234.968,233.9597,234.3475,4509.0
2022-02-09 09:40:00,242.11,243.87,241.95,243.56,10416.0,234.7256,236.4319,234.5705,236.1314,10416.0
2022-02-09 09:45:00,243.58,243.68,242.77,243.51,7354.0,236.1508,236.2477,235.3655,236.0829,7354.0
2022-02-09 09:50:00,243.53,243.6,242.65,242.93,9749.0,236.1023,236.1702,235.2491,235.5206,9749.0
2022-02-09 09:55:00,242.88,243.2,242.75,242.96,7548.0,235.4721,235.7824,235.3461,235.5497,7548.0
2022-02-09 10:00:00,242.74,242.75,242.3,242.56,3594.0,235.3364,235.3461,234.9098,235.1619,3594.0
2022-02-09 10:05:00,242.6,242.94,242.56,242.83,5060.0,235.2007,235.5303,235.1619,235.4237,5060.0
2022-02-09 10:10:00,242.93,243.11,242.81,243.05,5421.0,235.5206,235.6951,235.4043,235.6369,5421.0
2022-02-09 10:15:00,243.06,243.52,242.8,242.8,7512.0,235.6466,236.0926,235.3946,235.3946,7512.0
2022-02-09 10:20:00,242.84,243.17,242.56,242.73,7057.0,235.4333,235.7533,235.1619,235.3267,7057.0
2022-02-09 10:25:00,242.91,243.51,242.91,243.51,4454.0,235.5012,236.0829,235.5012,236.0829,4454.0
2022-02-09 10:30:00,243.62,244.18,243.62,244.16,7487.0,236.1896,236.7325,236.1896,236.7131,7487.0
2022-02-09 10:35:00,244.18,244.22,243.7,243.79,7653.0,236.7325,236.7713,236.2671,236.3544,7653.0
2022-02-09 10:40:00,243.78,244.05,243.71,243.87,4972.0,236.3447,236.6064,236.2768,236.4319,4972.0
2022-02-09 10:45:00,243.93,244.35,243.65,244.19,6656.0,236.4901,236.8973,236.2186,236.7422,6656.0
2022-02-09 10:50:00,244.1,244.34,244.03,244.19,2500.0,236.6549,236.8876,236.5871,236.7422,2500.0
2022-02-09 10:55:00,244.23,244.23,243.89,244.09,4457.0,236.781,236.781,236.4513,236.6452,4457.0
2022-02-09 11:00:00,244.09,244.22,243.95,244.18,3915.0,236.6452,236.7713,236.5095,236.7325,3915.0
2022-02-09 11:05:00,244.18,244.24,243.92,244.05,2761.0,236.7325,236.7906,236.4804,236.6064,2761.0
2022-02-09 11:10:00,244.11,244.28,243.37,243.79,6463.0,236.6646,236.8294,235.9472,236.3544,6463.0
2022-02-09 11:15:00,243.85,243.85,243.36,243.72,6311.0,236.4125,236.4125,235.9375,236.2865,6311.0
2022-02-09 11:20:00,243.65,244.05,243.65,243.95,3513.0,236.2186,236.6064,236.2186,236.5095,3513.0
2022-02-09 11:25:00,243.98,244.04,243.66,243.7,4296.0,236.5386,236.5967,236.2283,236.2671,4296.0
2022-02-09 11:30:00,243.8,243.96,243.58,243.91,7032.0,236.3641,236.5192,236.1508,236.4707,7032.0
2022-02-09 11:35:00,244.07,244.11,243.63,244.06,4245.0,236.6258,236.6646,236.1993,236.6161,4245.0
2022-02-09 11:40:00,244.17,244.22,244.03,244.1,3580.0,236.7228,236.7713,236.5871,236.6549,3580.0
2022-02-09 11:45:00,244.16,244.38,244.16,244.38,3100.0,236.7131,236.9264,236.7131,236.9264,3100.0
2022-02-09 11:50:00,244.39,244.41,243.92,244.01,4826.0,236.9361,236.9555,236.4804,236.5677,4826.0
2022-02-09 11:55:00,243.92,244.32,243.91,244.24,4219.0,236.4804,236.8682,236.4707,236.7906,4219.0
2022-02-09 12:00:00,244.27,244.3,243.8,243.83,6909.0,236.8197,236.8488,236.3641,236.3932,6909.0
2022-02-09 12:05:00,243.91,243.92,243.72,243.74,2403.0,236.4707,236.4804,236.2865,236.3059,2403.0
2022-02-09 12:10:00,243.78,243.78,243.0,243.0,2179.0,236.3447,236.3447,235.5885,235.5885,2179.0
2022-02-09 12:15:00,243.2,243.74,242.82,243.74,4480.0,235.7824,236.3059,235.414,236.3059,4480.0
2022-02-09 12:20:00,243.56,243.61,243.06,243.13,2620.0,236.1314,236.1799,235.6466,235.7145,2620.0
2022-02-09 12:25:00,243.13,243.23,242.82,243.21,4300.0,235.7145,235.8115,235.414,235.7921,4300.0
2022-02-09 12:30:00,243.27,243.49,243.2,243.46,1580.0,235.8502,236.0635,235.7824,236.0344,1580.0
2022-02-09 12:35:00,243.5,243.64,243.48,243.56,2175.0,236.0732,236.2089,236.0538,236.1314,2175.0
2022-02-09 12:40:00,243.66,244.0,243.66,244.0,2350.0,236.2283,236.558,236.2283,236.558,2350.0
2022-02-09 12:45:00,243.93,244.05,243.66,243.82,15751.0,236.4901,236.6064,236.2283,236.3835,15751.0
2022-02-09 12:50:00,243.8,243.94,243.74,243.85,1753.0,236.3641,236.4998,236.3059,236.4125,1753.0
2022-02-09 12:55:00,243.87,244.06,243.84,244.02,1700.0,236.4319,236.6161,236.4028,236.5774,1700.0
2022-02-09 13:00:00,244.08,244.19,243.87,243.97,8123.0,236.6355,236.7422,236.4319,236.5289,8123.0
2022-02-09 13:05:00,243.95,244.13,243.92,244.07,1913.0,236.5095,236.684,236.4804,236.6258,1913.0
2022-02-09 13:10:00,244.17,244.2,244.02,244.04,2092.0,236.7228,236.7519,236.5774,236.5967,2092.0
2022-02-09 13:15:00,244.06,244.34,244.06,244.26,1715.0,236.6161,236.8876,236.6161,236.81,1715.0
2022-02-09 13:20:00,244.39,244.47,244.38,244.41,2023.0,236.9361,237.0136,236.9264,236.9555,2023.0
2022-02-09 13:25:00,244.41,244.57,244.37,244.53,4976.0,236.9555,237.1106,236.9167,237.0718,4976.0
2022-02-09 13:30:00,244.58,244.72,244.57,244.61,3290.0,237.1203,237.256,237.1106,237.1494,3290.0
2022-02-09 13:35:00,244.59,244.61,244.44,244.46,2772.0,237.13,237.1494,236.9845,237.0039,2772.0
2022-02-09 13:40:00,244.51,244.63,244.43,244.59,2402.0,237.0524,237.1688,236.9749,237.13,2402.0
2022-02-09 13:45:00,244.43,244.81,244.38,244.81,7270.0,236.9749,237.3433,236.9264,237.3433,7270.0
2022-02-09 13:50:00,244.76,244.87,244.68,244.75,3138.0,237.2948,237.4014,237.2172,237.2851,3138.0
2022-02-09 13:55:00,244.76,244.79,244.61,244.72,2951.0,237.2948,237.3239,237.1494,237.256,2951.0
2022-02-09 14:00:00,244.77,244.79,244.68,244.68,1857.0,237.3045,237.3239,237.2172,237.2172,1857.0
2022-02-09 14:05:00,244.69,244.74,244.54,244.64,2939.0,237.2269,237.2754,237.0815,237.1784,2939.0
2022-02-09 14:10:00,244.68,244.68,244.41,244.55,2806.0,237.2172,237.2172,236.9555,237.0912,2806.0
2022-02-09 14:15:00,244.58,244.63,244.52,244.61,1922.0,237.1203,237.1688,237.0621,237.1494,1922.0
2022-02-09 14:20:00,244.58,244.58,244.41,244.5,3747.0,237.1203,237.1203,236.9555,237.0427,3747.0
2022-02-09 14:25:00,244.5,244.59,244.42,244.59,2757.0,237.0427,237.13,236.9652,237.13,2757.0
2022-02-09 14:30:00,244.62,244.64,244.14,244.38,4977.0,237.1591,237.1784,236.6937,236.9264,4977.0
2022-02-09 14:35:00,244.36,244.37,244.04,244.04,2406.0,236.907,236.9167,236.5967,236.5967,2406.0
2022-02-09 14:40:00,244.04,244.31,243.93,244.2,4741.0,236.5967,236.8585,236.4901,236.7519,4741.0
2022-02-09 14:45:00,244.21,244.34,244.08,244.08,3923.0,236.7616,236.8876,236.6355,236.6355,3923.0
2022-02-09 14:50:00,244.08,244.14,243.89,244.11,2800.0,236.6355,236.6937,236.4513,236.6646,2800.0
2022-02-09 14:55:00,244.11,244.18,243.68,243.87,4494.0,236.6646,236.7325,236.2477,236.4319,4494.0
2022-02-09 15:00:00,243.78,243.99,243.71,243.84,2200.0,236.3447,236.5483,236.2768,236.4028,2200.0
2022-02-09 15:05:00,243.71,243.73,243.4,243.5,5562.0,236.2768,236.2962,235.9763,236.0732,5562.0
2022-02-09 15:10:00,243.51,243.7,243.51,243.57,4429.0,236.0829,236.2671,236.0829,236.1411,4429.0
2022-02-09 15:15:00,243.59,243.87,243.59,243.84,6050.0,236.1605,236.4319,236.1605,236.4028,6050.0
2022-02-09 15:20:00,243.87,244.05,243.77,243.93,3582.0,236.4319,236.6064,236.335,236.4901,3582.0
2022-02-09 15:25:00,243.94,244.04,243.86,243.99,4201.0,236.4998,236.5967,236.4222,236.5483,4201.0
2022-02-09 15:30:00,244.0,244.15,243.81,244.15,7675.0,236.558,236.7034,236.3738,236.7034,7675.0
2022-02-09 15:35:00,244.16,244.33,244.02,244.07,7553.0,236.7131,236.8779,236.5774,236.6258,7553.0
2022-02-09 15:40:00,244.07,244.09,243.47,243.81,8332.0,236.6258,236.6452,236.0441,236.3738,8332.0
2022-02-09 15:45:00,243.79,243.81,243.35,243.62,17634.0,236.3544,236.3738,235.9278,236.1896,17634.0
2022-02-09 15:50:00,243.53,243.8,243.35,243.62,11408.0,236.1023,236.3641,235.9278,236.1896,11408.0
2022-02-09 15:55:00,243.57,243.64,243.31,243.42,30791.0,236.1411,236.2089,235.889,235.9957,30791.0
2022-02-10 09:30:00,240.46,241.75,239.81,241.56,18113.0,233.1259,234.3766,232.4958,234.1924,18113.0
2022-02-10 09:35:00,241.81,242.98,241.81,242.65,16120.0,234.4348,235.5691,234.4348,235.2491,16120.0
2022-02-10 09:40:00,242.49,245.52,242.48,244.83,19284.0,235.094,238.0316,235.0843,237.3627,19284.0
2022-02-10 09:45:00,244.98,245.76,244.86,245.43,16225.0,237.5081,238.2643,237.3917,237.9444,16225.0
2022-02-10 09:50:00,245.38,246.01,245.31,245.6,8716.0,237.8959,238.5067,237.828,238.1092,8716.0
2022-02-10 09:55:00,245.88,246.48,245.6,246.09,9723.0,238.3806,238.9623,238.1092,238.5842,9723.0
2022-02-10 10:00:00,246.08,246.7,245.91,246.7,8629.0,238.5745,239.1756,238.4097,239.1756,8629.0
2022-02-10 10:05:00,246.67,247.01,246.37,246.93,11713.0,239.1465,239.4762,238.8557,239.3986,11713.0
2022-02-10 10:10:00,246.83,246.95,246.07,246.23,5594.0,239.3017,239.418,238.5648,238.72,5594.0
2022-02-10 10:15:00,246.26,246.28,245.97,245.97,7830.0,238.749,238.7684,238.4679,238.4679,7830.0
2022-02-10 10:20:00,245.83,246.32,245.59,246.25,6967.0,238.3322,238.8072,238.0995,238.7393,6967.0
2022-02-10 10:25:00,246.33,246.53,245.75,246.03,5625.0,238.8169,239.0108,238.2546,238.5261,5625.0
2022-02-10 10:30:00,245.87,246.13,245.49,245.62,6445.0,238.3709,238.623,238.0025,238.1286,6445.0
2022-02-10 10:35:00,245.65,246.33,245.61,246.33,3759.0,238.1576,238.8169,238.1189,238.8169,3759.0
2022-02-10 10:40:00,246.4,247.02,246.37,246.83,11610.0,238.8848,239.4859,238.8557,239.3017,11610.0
2022-02-10 10:45:00,246.84,246.85,246.19,246.65,4535.0,239.3113,239.321,238.6812,239.1271,4535.0
2022-02-10 10:50:00,246.74,246.86,246.13,246.45,11300.0,239.2144,239.3307,238.623,238.9332,11300.0
2022-02-10 10:55:00,246.45,246.7,246.31,246.56,11304.0,238.9332,239.1756,238.7975,239.0399,11304.0
2022-02-10 11:00:00,246.5,246.75,246.14,246.37,5582.0,238.9817,239.2241,238.6327,238.8557,5582.0
2022-02-10 11:05:00,246.37,246.52,245.56,245.56,9439.0,238.8557,239.0011,238.0704,238.0704,9439.0
2022-02-10 11:10:00,245.64,245.77,245.25,245.76,4674.0,238.1479,238.274,237.7698,238.2643,4674.0
2022-02-10 11:15:00,245.69,246.09,245.48,245.81,3428.0,238.1964,238.5842,237.9928,238.3128,3428.0
2022-02-10 11:20:00,245.83,246.02,245.74,245.97,4230.0,238.3322,238.5164,238.2449,238.4679,4230.0
2022-02-10 11:25:00,245.89,245.95,245.71,245.74,4310.0,238.3903,238.4485,238.2158,238.2449,4310.0
2022-02-10 11:30:00,245.79,245.87,244.88,244.88,5437.0,238.2934,238.3709,237.4111,237.4111,5437.0
2022-02-10 11:35:00,244.84,245.13,244.66,244.95,4603.0,237.3723,237.6535,237.1978,237.479,4603.0
2022-02-10 11:40:00,245.01,245.21,244.6,244.68,18663.0,237.5372,237.7311,237.1397,237.2172,18663.0
2022-02-10 11:45:00,244.6,244.97,244.49,244.9,3316.0,237.1397,237.4984,237.033,237.4305,3316.0
2022-02-10 11:50:00,244.8,244.81,244.54,244.74,9013.0,237.3336,237.3433,237.0815,237.2754,9013.0
2022-02-10 11:55:00,244.73,244.77,244.11,244.34,8736.0,237.2657,237.3045,236.6646,236.8876,8736.0
2022-02-10 12:00:00,244.37,244.44,244.21,244.4,5251.0,236.9167,236.9845,236.7616,236.9458,5251.0
2022-02-10 12:05:00,244.4,244.45,244.21,244.4,5850.0,236.9458,236.9942,236.7616,236.9458,5850.0
2022-02-10 12:10:00,244.46,245.23,244.46,245.23,2778.0,237.0039,237.7505,237.0039,237.7505,2778.0
2022-02-10 12:15:00,245.08,245.41,245.08,245.26,2893.0,237.605,237.925,237.605,237.7795,2893.0
2022-02-10 12:20:00,245.18,245.28,245.0,245.07,4036.0,237.702,237.7989,237.5275,237.5953,4036.0
2022-02-10 12:25:00,245.06,245.12,244.67,244.96,3831.0,237.5856,237.6438,237.2075,237.4887,3831.0
2022-02-10 12:30:00,245.04,245.26,244.7,244.81,5619.0,237.5662,237.7795,237.2366,237.3433,5619.0
2022-02-10 12:35:00,244.82,245.08,244.72,245.08,4314.0,237.353,237.605,237.256,237.605,4314.0
2022-02-10 12:40:00,245.13,245.13,244.78,244.86,2890.0,237.6535,237.6535,237.3142,237.3917,2890.0
2022-02-10 12:45:00,244.86,244.86,243.35,243.77,7660.0,237.3917,237.3917,235.9278,236.335,7660.0
2022-02-10 12:50:00,243.55,243.55,243.11,243.44,2701.0,236.1217,236.1217,235.6951,236.015,2701.0
2022-02-10 12:55:00,243.39,243.58,243.16,243.32,4594.0,235.9666,236.1508,235.7436,235.8987,4594.0
2022-02-10 13:00:00,243.33,243.78,243.28,243.64,5813.0,235.9084,236.3447,235.8599,236.2089,5813.0
2022-02-10 13:05:00,243.63,243.9,243.6,243.75,3007.0,236.1993,236.461,236.1702,236.3156,3007.0
2022-02-10 13:10:00,243.57,243.81,243.16,243.43,5127.0,236.1411,236.3738,235.7436,236.0054,5127.0
2022-02-10 13:15:00,243.22,243.22,242.37,242.57,3214.0,235.8018,235.8018,234.9777,235.1716,3214.0
2022-02-10 13:20:00,242.52,242.78,242.33,242.66,5125.0,235.1231,235.3752,234.9389,235.2588,5125.0
2022-02-10 13:25:00,242.68,242.69,242.13,242.17,3836.0,235.2782,235.2879,234.745,234.7838,3836.0
2022-02-10 13:30:00,242.04,242.13,241.52,241.56,6153.0,234.6577,234.745,234.1536,234.1924,6153.0
2022-02-10 13:35:00,241.57,241.72,241.09,241.67,6273.0,234.2021,234.3475,233.7367,234.299,6273.0
2022-02-10 13:40:00,241.64,241.81,241.31,241.47,8796.0,234.2699,234.4348,233.95,234.1051,8796.0
2022-02-10 13:45:00,241.43,241.48,241.15,241.25,9094.0,234.0664,234.1148,233.7949,233.8918,9094.0
2022-02-10 13:50:00,241.26,241.35,241.0,241.01,14802.0,233.9015,233.9888,233.6495,233.6592,14802.0
2022-02-10 13:55:00,241.21,241.58,240.92,241.58,9331.0,233.8531,234.2118,233.5719,234.2118,9331.0
2022-02-10 14:00:00,241.71,241.8,241.16,241.18,4596.0,234.3378,234.4251,233.8046,233.824,4596.0
2022-02-10 14:05:00,241.17,241.41,240.93,241.27,6564.0,233.8143,234.047,233.5816,233.9112,6564.0
2022-02-10 14:10:00,241.42,241.42,240.87,241.08,5830.0,234.0567,234.0567,233.5234,233.727,5830.0
2022-02-10 14:15:00,240.87,241.03,240.55,240.66,3851.0,233.5234,233.6786,233.2132,233.3198,3851.0
2022-02-10 14:20:00,240.74,240.95,240.51,240.83,4239.0,233.3974,233.601,233.1744,233.4847,4239.0
2022-02-10 14:25:00,240.85,241.54,240.85,241.51,6017.0,233.504,234.173,233.504,234.1439,6017.0
2022-02-10 14:30:00,241.51,241.6,241.26,241.44,6279.0,234.1439,234.2312,233.9015,234.076,6279.0
2022-02-10 14:35:00,241.47,241.79,240.89,240.89,9413.0,234.1051,234.4154,233.5428,233.5428,9413.0
2022-02-10 14:40:00,240.93,241.19,240.9,240.94,8372.0,233.5816,233.8337,233.5525,233.5913,8372.0
2022-02-10 14:45:00,241.01,241.33,240.87,240.87,9867.0,233.6592,233.9694,233.5234,233.5234,9867.0
2022-02-10 14:50:00,241.0,241.0,240.33,240.53,7939.0,233.6495,233.6495,232.9999,233.1938,7939.0
2022-02-10 14:55:00,240.52,240.62,240.3,240.31,5173.0,233.1841,233.2811,232.9708,232.9805,5173.0
2022-02-10 15:00:00,240.32,240.49,239.86,240.49,7440.0,232.9902,233.155,232.5442,233.155,7440.0
2022-02-10 15:05:00,240.36,240.53,240.17,240.51,9369.0,233.029,233.1938,232.8448,233.1744,9369.0
2022-02-10 15:10:00,240.57,241.13,240.44,240.9,5428.0,233.2326,233.7755,233.1065,233.5525,5428.0
2022-02-10 15:15:00,240.85,241.15,240.2,240.2,6563.0,233.504,233.7949,232.8739,232.8739,6563.0
2022-02-10 15:20:00,240.19,240.55,240.08,240.33,6396.0,232.8642,233.2132,232.7575,232.9999,6396.0
2022-02-10 15:25:00,240.38,240.66,240.09,240.17,10116.0,233.0484,233.3198,232.7672,232.8448,10116.0
2022-02-10 15:30:00,240.06,240.07,239.53,239.57,7778.0,232.7381,232.7478,232.2243,232.2631,7778.0
2022-02-10 15:35:00,239.61,239.96,239.53,239.92,14576.0,232.3019,232.6412,232.2243,232.6024,14576.0
2022-02-10 15:40:00,239.95,240.15,239.42,239.48,10142.0,232.6315,232.8254,232.1177,232.1758,10142.0
2022-02-10 15:45:00,239.44,239.45,238.53,238.72,28408.0,232.137,232.1467,231.2548,231.439,28408.0
2022-02-10 15:50:00,238.71,239.29,238.34,239.09,28170.0,231.4293,231.9916,231.0706,231.7977,28170.0
2022-02-10 15:55:00,239.27,240.37,239.27,239.9,42846.0,231.9722,233.0387,231.9722,232.583,42846.0
2022-02-11 09:30:00,240.1,240.73,239.37,239.62,13458.0,232.7769,233.3877,232.0692,232.3116,13458.0
2022-02-11 09:35:00,239.84,240.91,239.58,240.83,3644.0,232.5248,233.5622,232.2728,233.4847,3644.0
2022-02-11 09:40:00,241.24,242.34,241.17,242.34,5361.0,233.8821,234.9486,233.8143,234.9486,5361.0
2022-02-11 09:45:00,242.35,242.56,242.09,242.3,7304.0,234.9583,235.1619,234.7062,234.9098,7304.0
2022-02-11 09:50:00,242.26,242.43,242.13,242.29,6500.0,234.871,235.0359,234.745,234.9001,6500.0
2022-02-11 09:55:00,242.19,242.2,240.95,241.79,9733.0,234.8032,234.8129,233.601,234.4154,9733.0
2022-02-11 10:00:00,241.83,242.12,241.56,242.12,5543.0,234.4542,234.7353,234.1924,234.7353,5543.0
2022-02-11 10:05:00,242.02,242.31,241.98,242.3,4269.0,234.6384,234.9195,234.5996,234.9098,4269.0
2022-02-11 10:10:00,242.44,242.5,241.8,242.04,11572.0,235.0455,235.1037,234.4251,234.6577,11572.0
2022-02-11 10:15:00,242.19,242.24,241.73,241.88,5649.0,234.8032,234.8516,234.3572,234.5026,5649.0
2022-02-11 10:20:00,242.0,242.17,241.76,242.08,2675.0,234.619,234.7838,234.3863,234.6965,2675.0
2022-02-11 10:25:00,242.0,242.33,241.68,241.97,3931.0,234.619,234.9389,234.3087,234.5899,3931.0
2022-02-11 10:30:00,241.9,242.1,241.38,241.38,4772.0,234.522,234.7159,234.0179,234.0179,4772.0
2022-02-11 10:35:00,241.41,241.89,241.24,241.79,3942.0,234.047,234.5123,233.8821,234.4154,3942.0
2022-02-11 10:40:00,241.89,241.89,241.54,241.55,4056.0,234.5123,234.5123,234.173,234.1827,4056.0
2022-02-11 10:45:00,241.54,241.78,241.32,241.42,3624.0,234.173,234.4057,233.9597,234.0567,3624.0
2022-02-11 10:50:00,241.39,241.56,241.01,241.33,5131.0,234.0276,234.1924,233.6592,233.9694,5131.0
2022-02-11 10:55:00,241.4,241.65,241.16,241.65,3794.0,234.0373,234.2796,233.8046,234.2796,3794.0
2022-02-11 11:00:00,241.68,242.35,241.68,242.23,4982.0,234.3087,234.9583,234.3087,234.842,4982.0
2022-02-11 11:05:00,242.25,242.46,241.65,241.65,4644.0,234.8613,235.0649,234.2796,234.2796,4644.0
2022-02-11 11:10:00,241.67,241.67,241.2,241.51,4221.0,234.299,234.299,233.8434,234.1439,4221.0
2022-02-11 11:15:00,241.65,241.65,241.18,241.42,4455.0,234.2796,234.2796,233.824,234.0567,4455.0
2022-02-11 11:20:00,241.48,241.73,241.42,241.59,3310.0,234.1148,234.3572,234.0567,234.2215,3310.0
2022-02-11 11:25:00,241.51,241.77,241.11,241.11,3400.0,234.1439,234.396,233.7561,233.7561,3400.0
2022-02-11 11:30:00,241.18,241.58,241.04,241.04,4841.0,233.824,234.2118,233.6882,233.6882,4841.0
2022-02-11 11:35:00,241.24,241.48,240.29,240.29,2200.0,233.8821,234.1148,232.9611,232.9611,2200.0
2022-02-11 11:40:00,240.47,240.75,240.09,240.41,3924.0,233.1356,233.4071,232.7672,233.0775,3924.0
2022-02-11 11:45:00,240.44,240.59,240.15,240.59,3756.0,233.1065,233.252,232.8254,233.252,3756.0
2022-02-11 11:50:00,240.36,240.68,240.3,240.68,2743.0,233.029,233.3392,232.9708,233.3392,2743.0
2022-02-11 11:55:00,240.56,241.18,240.56,241.12,5841.0,233.2229,233.824,233.2229,233.7658,5841.0
2022-02-11 12:00:00,240.95,241.1,240.8,241.06,3285.0,233.601,233.7464,233.4556,233.7076,3285.0
2022-02-11 12:05:00,240.97,241.11,240.74,241.02,3801.0,233.6204,233.7561,233.3974,233.6689,3801.0
2022-02-11 12:10:00,240.95,241.06,240.81,240.89,2105.0,233.601,233.7076,233.4653,233.5428,2105.0
2022-02-11 12:15:00,240.82,241.1,240.48,240.64,2504.0,233.475,233.7464,233.1453,233.3004,2504.0
2022-02-11 12:20:00,240.53,240.66,240.47,240.63,2500.0,233.1938,233.3198,233.1356,233.2908,2500.0
2022-02-11 12:25:00,240.54,240.66,240.43,240.49,3796.0,233.2035,233.3198,233.0969,233.155,3796.0
2022-02-11 12:30:00,240.6,240.93,240.55,240.72,3639.0,233.2617,233.5816,233.2132,233.378,3639.0
2022-02-11 12:35:00,240.66,240.88,240.5,240.65,4013.0,233.3198,233.5331,233.1647,233.3101,4013.0
2022-02-11 12:40:00,240.58,240.84,240.54,240.54,2409.0,233.2423,233.4943,233.2035,233.2035,2409.0
2022-02-11 12:45:00,240.62,240.62,240.04,240.08,7194.0,233.2811,233.2811,232.7187,232.7575,7194.0
2022-02-11 12:50:00,240.01,240.07,239.76,239.85,2300.0,232.6897,232.7478,232.4473,232.5345,2300.0
2022-02-11 12:55:00,240.01,240.31,240.0,240.2,3384.0,232.6897,232.9805,232.68,232.8739,3384.0
2022-02-11 13:00:00,240.28,240.28,240.03,240.17,3159.0,232.9514,232.9514,232.7091,232.8448,3159.0
2022-02-11 13:05:00,240.11,240.63,240.11,240.56,2601.0,232.7866,233.2908,232.7866,233.2229,2601.0
2022-02-11 13:10:00,240.51,240.51,240.24,240.27,3444.0,233.1744,233.1744,232.9126,232.9417,3444.0
2022-02-11 13:15:00,240.07,240.32,239.83,240.2,2972.0,232.7478,232.9902,232.5152,232.8739,2972.0
2022-02-11 13:20:00,240.22,240.28,240.14,240.23,2122.0,232.8933,232.9514,232.8157,232.903,2122.0
2022-02-11 13:25:00,240.23,240.23,239.37,239.37,3100.0,232.903,232.903,232.0692,232.0692,3100.0
2022-02-11 13:30:00,239.43,239.43,239.04,239.27,3240.0,232.1274,232.1274,231.7492,231.9722,3240.0
2022-02-11 13:35:00,239.06,239.15,238.03,238.11,5847.0,231.7686,231.8559,230.7701,230.8476,5847.0
2022-02-11 13:40:00,238.0,238.55,237.78,237.88,4822.0,230.741,231.2742,230.5277,230.6246,4822.0
2022-02-11 13:45:00,237.68,237.81,237.11,237.12,4428.0,230.4307,230.5568,229.8781,229.8878,4428.0
2022-02-11 13:50:00,237.49,237.64,237.0,237.55,4563.0,230.2465,230.3919,229.7715,230.3047,4563.0
2022-02-11 13:55:00,237.54,237.55,237.02,237.44,5085.0,230.295,230.3047,229.7909,230.198,5085.0
2022-02-11 14:00:00,237.42,237.81,236.98,237.18,4101.0,230.1787,230.5568,229.7521,229.946,4101.0
2022-02-11 14:05:00,237.43,237.84,237.01,237.4,5289.0,230.1884,230.5858,229.7812,230.1593,5289.0
2022-02-11 14:10:00,237.59,237.88,237.31,237.88,5085.0,230.3435,230.6246,230.072,230.6246,5085.0
2022-02-11 14:15:00,237.98,238.49,237.9,238.19,4937.0,230.7216,231.216,230.644,230.9252,4937.0
2022-02-11 14:20:00,238.22,238.68,238.07,238.07,2738.0,230.9543,231.4002,230.8088,230.8088,2738.0
2022-02-11 14:25:00,238.07,238.21,237.24,237.24,3120.0,230.8088,230.9446,230.0041,230.0041,3120.0
2022-02-11 14:30:00,237.31,237.97,237.02,237.81,6729.0,230.072,230.7119,229.7909,230.5568,6729.0
2022-02-11 14:35:00,237.69,237.81,237.43,237.61,4993.0,230.4404,230.5568,230.1884,230.3629,4993.0
2022-02-11 14:40:00,237.7,237.87,237.24,237.25,5509.0,230.4501,230.6149,230.0041,230.0138,5509.0
2022-02-11 14:45:00,237.4,237.43,236.77,237.05,4582.0,230.1593,230.1884,229.5485,229.8199,4582.0
2022-02-11 14:50:00,236.87,237.0,236.56,236.99,3626.0,229.6454,229.7715,229.3449,229.7618,3626.0
2022-02-11 14:55:00,237.03,237.69,236.93,237.69,4616.0,229.8006,230.4404,229.7036,230.4404,4616.0
2022-02-11 15:00:00,237.55,238.68,237.55,238.59,6285.0,230.3047,231.4002,230.3047,231.313,6285.0
2022-02-11 15:05:00,238.66,238.68,237.69,237.76,6122.0,231.3808,231.4002,230.4404,230.5083,6122.0
2022-02-11 15:10:00,237.92,237.92,237.36,237.52,5568.0,230.6634,230.6634,230.1205,230.2756,5568.0
2022-02-11 15:15:00,237.68,238.17,237.02,237.15,10329.0,230.4307,230.9058,229.7909,229.9169,10329.0
2022-02-11 15:20:00,237.28,237.55,236.86,237.03,6613.0,230.0429,230.3047,229.6357,229.8006,6613.0
2022-02-11 15:25:00,237.13,237.96,237.06,237.96,6960.0,229.8975,230.7022,229.8296,230.7022,6960.0
2022-02-11 15:30:00,237.81,237.81,237.03,237.66,18198.0,230.5568,230.5568,229.8006,230.4113,18198.0
2022-02-11 15:35:00,237.65,237.82,237.35,237.52,11612.0,230.4016,230.5665,230.1108,230.2756,11612.0
2022-02-11 15:40:00,237.45,237.53,236.7,237.27,14631.0,230.2077,230.2853,229.4806,230.0332,14631.0
2022-02-11 15:45:00,237.29,238.7,237.29,238.6,17733.0,230.0526,231.4196,230.0526,231.3227,17733.0
2022-02-11 15:50:00,238.69,238.69,237.58,237.67,23861.0,231.4099,231.4099,230.3338,230.421,23861.0
2022-02-11 15:55:00,237.74,238.42,237.42,237.59,81516.0,230.4889,231.1482,230.1787,230.3435,81516.0
2022-02-14 09:30:00,239.24,239.91,237.53,239.17,17092.0,231.9431,232.5927,230.2853,231.8753,17092.0
2022-02-14 09:35:00,239.21,239.84,238.52,239.7,6600.0,231.9141,232.5248,231.2451,232.3891,6600.0
2022-02-14 09:40:00,239.97,241.21,239.94,240.12,8230.0,232.6509,233.8531,232.6218,232.7963,8230.0
2022-02-14 09:45:00,239.97,239.97,239.01,239.62,8243.0,232.6509,232.6509,231.7202,232.3116,8243.0
2022-02-14 09:50:00,239.48,239.7,239.0,239.59,9200.0,232.1758,232.3891,231.7105,232.2825,9200.0
2022-02-14 09:55:00,239.31,239.51,238.65,238.72,5674.0,232.011,232.2049,231.3711,231.439,5674.0
2022-02-14 10:00:00,238.96,238.96,237.64,237.92,4906.0,231.6717,231.6717,230.3919,230.6634,4906.0
2022-02-14 10:05:00,237.87,238.24,237.66,237.88,4258.0,230.6149,230.9736,230.4113,230.6246,4258.0
2022-02-14 10:10:00,238.16,239.0,238.12,238.33,7253.0,230.8961,231.7105,230.8573,231.0609,7253.0
2022-02-14 10:15:00,238.32,238.34,237.29,237.77,6253.0,231.0512,231.0706,230.0526,230.518,6253.0
2022-02-14 10:20:00,237.77,237.98,237.28,237.75,4303.0,230.518,230.7216,230.0429,230.4986,4303.0
2022-02-14 10:25:00,237.75,237.81,237.12,237.72,3794.0,230.4986,230.5568,229.8878,230.4695,3794.0
2022-02-14 10:30:00,237.69,237.9,236.73,236.88,6068.0,230.4404,230.644,229.5097,229.6551,6068.0
2022-02-14 10:35:00,236.91,237.02,236.55,236.94,3647.0,229.6842,229.7909,229.3352,229.7133,3647.0
2022-02-14 10:40:00,237.03,237.95,237.02,237.95,8504.0,229.8006,230.6925,229.7909,230.6925,8504.0
2022-02-14 10:45:00,237.83,238.03,237.23,237.55,9009.0,230.5762,230.7701,229.9945,230.3047,9009.0
2022-02-14 10:50:00,237.43,237.63,236.75,237.28,17134.0,230.1884,230.3823,229.5291,230.0429,17134.0
2022-02-14 10:55:00,237.27,237.5,236.56,236.87,12851.0,230.0332,230.2562,229.3449,229.6454,12851.0
2022-02-14 11:00:00,237.01,237.14,236.31,236.88,7171.0,229.7812,229.9072,229.1025,229.6551,7171.0
2022-02-14 11:05:00,236.81,236.82,236.28,236.34,5802.0,229.5873,229.597,229.0734,229.1316,5802.0
2022-02-14 11:10:00,236.51,236.52,235.43,235.43,28569.0,229.2964,229.3061,228.2494,228.2494,28569.0
2022-02-14 11:15:00,235.43,235.46,235.11,235.26,9670.0,228.2494,228.2784,227.9391,228.0845,9670.0
2022-02-14 11:20:00,235.47,235.52,235.17,235.48,6467.0,228.2881,228.3366,227.9973,228.2978,6467.0
2022-02-14 11:25:00,235.54,236.08,235.44,235.96,10155.0,228.356,228.8795,228.259,228.7632,10155.0
2022-02-14 11:30:00,235.92,235.98,235.36,235.81,10555.0,228.7244,228.7826,228.1815,228.6178,10555.0
2022-02-14 11:35:00,235.94,236.35,235.81,235.81,8075.0,228.7438,229.1413,228.6178,228.6178,8075.0
2022-02-14 11:40:00,236.04,236.28,236.0,236.09,2243.0,228.8407,229.0734,228.802,228.8892,2243.0
2022-02-14 11:45:00,236.33,236.36,236.05,236.31,4051.0,229.1219,229.151,228.8504,229.1025,4051.0
2022-02-14 11:50:00,236.39,236.46,235.87,236.09,3604.0,229.1801,229.2479,228.6759,228.8892,3604.0
2022-02-14 11:55:00,236.05,236.3,235.86,236.3,3464.0,228.8504,229.0928,228.6662,229.0928,3464.0
2022-02-14 12:00:00,236.26,236.26,235.52,235.95,4913.0,229.054,229.054,228.3366,228.7535,4913.0
2022-02-14 12:05:00,235.84,235.96,235.5,235.5,2927.0,228.6468,228.7632,228.3172,228.3172,2927.0
2022-02-14 12:10:00,235.59,235.77,235.58,235.67,2434.0,228.4045,228.579,228.3948,228.482,2434.0
2022-02-14 12:15:00,235.77,235.78,235.65,235.69,1600.0,228.579,228.5887,228.4626,228.5014,1600.0
2022-02-14 12:20:00,235.82,235.92,235.73,235.81,2688.0,228.6275,228.7244,228.5402,228.6178,2688.0
2022-02-14 12:25:00,235.86,236.36,235.86,236.31,3792.0,228.6662,229.151,228.6662,229.1025,3792.0
2022-02-14 12:30:00,236.35,236.6,236.13,236.14,5997.0,229.1413,229.3837,228.928,228.9377,5997.0
2022-02-14 12:35:00,236.21,236.38,235.9,236.32,12431.0,229.0056,229.1704,228.705,229.1122,12431.0
2022-02-14 12:40:00,236.34,237.25,236.33,237.23,1781.0,229.1316,230.0138,229.1219,229.9945,1781.0
2022-02-14 12:45:00,237.15,237.49,237.14,237.32,4270.0,229.9169,230.2465,229.9072,230.0817,4270.0
2022-02-14 12:50:00,237.41,237.45,237.19,237.41,2392.0,230.169,230.2077,229.9557,230.169,2392.0
2022-02-14 12:55:00,237.42,237.42,236.9,237.09,3571.0,230.1787,230.1787,229.6745,229.8587,3571.0
2022-02-14 13:00:00,237.2,237.5,237.17,237.5,1420.0,229.9654,230.2562,229.9363,230.2562,1420.0
2022-02-14 13:05:00,237.56,237.61,237.23,237.25,3737.0,230.3144,230.3629,229.9945,230.0138,3737.0
2022-02-14 13:10:00,237.19,237.24,237.12,237.13,2400.0,229.9557,230.0041,229.8878,229.8975,2400.0
2022-02-14 13:15:00,237.19,237.26,237.08,237.26,1894.0,229.9557,230.0235,229.849,230.0235,1894.0
2022-02-14 13:20:00,237.19,237.19,236.8,236.9,2529.0,229.9557,229.9557,229.5776,229.6745,2529.0
2022-02-14 13:25:00,236.84,236.95,236.8,236.9,2569.0,229.6163,229.723,229.5776,229.6745,2569.0
2022-02-14 13:30:00,236.94,236.94,236.4,236.49,2743.0,229.7133,229.7133,229.1898,229.277,2743.0
2022-02-14 13:35:00,236.5,236.66,236.42,236.62,2419.0,229.2867,229.4418,229.2092,229.4031,2419.0
2022-02-14 13:40:00,236.62,237.11,236.52,236.72,8763.0,229.4031,229.8781,229.3061,229.5,8763.0
2022-02-14 13:45:00,236.74,236.95,235.9,235.98,7442.0,229.5194,229.723,228.705,228.7826,7442.0
2022-02-14 13:50:00,235.92,235.92,234.77,234.77,7592.0,228.7244,228.7244,227.6095,227.6095,7592.0
2022-02-14 13:55:00,234.72,234.86,234.37,234.43,4376.0,227.561,227.6967,227.2217,227.2799,4376.0
2022-02-14 14:00:00,234.43,234.77,234.4,234.4,4713.0,227.2799,227.6095,227.2508,227.2508,4713.0
2022-02-14 14:05:00,234.36,234.45,234.07,234.27,3792.0,227.212,227.2992,226.9308,227.1247,3792.0
2022-02-14 14:10:00,234.12,234.54,234.12,234.54,5307.0,226.9793,227.3865,226.9793,227.3865,5307.0
2022-02-14 14:15:00,234.5,234.65,234.26,234.3,5204.0,227.3477,227.4931,227.115,227.1538,5204.0
2022-02-14 14:20:00,234.4,234.7,234.4,234.57,6642.0,227.2508,227.5416,227.2508,227.4156,6642.0
2022-02-14 14:25:00,234.45,235.97,234.27,235.46,8219.0,227.2992,228.7729,227.1247,228.2784,8219.0
2022-02-14 14:30:00,235.01,235.39,234.72,235.34,3532.0,227.8422,228.2106,227.561,228.1621,3532.0
2022-02-14 14:35:00,235.37,235.51,234.8,235.15,8794.0,228.1912,228.3269,227.6386,227.9779,8794.0
2022-02-14 14:40:00,235.24,235.53,235.06,235.14,6600.0,228.0651,228.3463,227.8906,227.9682,6600.0
2022-02-14 14:45:00,235.14,235.35,234.95,234.96,4000.0,227.9682,228.1718,227.784,227.7937,4000.0
2022-02-14 14:50:00,235.06,235.95,235.03,235.45,7415.0,227.8906,228.7535,227.8616,228.2687,7415.0
2022-02-14 14:55:00,235.5,235.57,235.29,235.45,5021.0,228.3172,228.3851,228.1136,228.2687,5021.0
2022-02-14 15:00:00,235.54,235.66,235.26,235.53,7171.0,228.356,228.4723,228.0845,228.3463,7171.0
2022-02-14 15:05:00,235.51,235.51,234.95,235.41,7817.0,228.3269,228.3269,227.784,228.23,7817.0
2022-02-14 15:10:00,235.4,236.02,235.05,236.02,8487.0,228.2203,228.8214,227.8809,228.8214,8487.0
2022-02-14 15:15:00,236.04,236.04,235.46,235.48,7531.0,228.8407,228.8407,228.2784,228.2978,7531.0
2022-02-14 15:20:00,235.55,236.18,235.18,236.0,13454.0,228.3657,228.9765,228.007,228.802,13454.0
2022-02-14 15:25:00,235.94,236.04,235.65,235.85,12555.0,228.7438,228.8407,228.4626,228.6565,12555.0
2022-02-14 15:30:00,235.69,236.36,235.69,236.33,15545.0,228.5014,229.151,228.5014,229.1219,15545.0
2022-02-14 15:35:00,236.33,236.6,236.06,236.24,15140.0,229.1219,229.3837,228.8601,229.0346,15140.0
2022-02-14 15:40:00,236.19,236.42,235.8,236.01,17398.0,228.9862,229.2092,228.6081,228.8117,17398.0
2022-02-14 15:45:00,236.06,236.07,235.43,235.82,22968.0,228.8601,228.8698,228.2494,228.6275,22968.0
2022-02-14 15:50:00,235.62,235.81,235.15,235.55,25433.0,228.4336,228.6178,227.9779,228.3657,25433.0
2022-02-14 15:55:00,235.59,235.71,235.21,235.22,51982.0,228.4045,228.5208,228.0361,228.0458,51982.0
2022-02-15 09:30:00,238.67,239.75,237.51,239.75,13975.0,231.3905,232.4376,230.2659,232.4376,13975.0
2022-02-15 09:35:00,239.9,240.66,239.62,240.25,8490.0,232.583,233.3198,232.3116,232.9223,8490.0
2022-02-15 09:40:00,240.34,240.61,240.12,240.44,5714.0,233.0096,233.2714,232.7963,233.1065,5714.0
2022-02-15 09:45:00,240.45,241.64,240.45,241.62,8057.0,233.1162,234.2699,233.1162,234.2506,8057.0
2022-02-15 09:50:00,241.17,241.35,240.27,241.12,28316.0,233.8143,233.9888,232.9417,233.7658,28316.0
2022-02-15 09:55:00,241.11,241.24,240.15,240.42,6897.0,233.7561,233.8821,232.8254,233.0872,6897.0
2022-02-15 10:00:00,240.41,240.41,239.43,239.63,4770.0,233.0775,233.0775,232.1274,232.3213,4770.0
2022-02-15 10:05:00,239.71,239.88,239.41,239.88,5547.0,232.3988,232.5636,232.108,232.5636,5547.0
2022-02-15 10:10:00,239.82,239.82,239.28,239.66,5332.0,232.5055,232.5055,231.9819,232.3503,5332.0
2022-02-15 10:15:00,239.51,239.97,239.51,239.77,3200.0,232.2049,232.6509,232.2049,232.457,3200.0
2022-02-15 10:20:00,239.88,240.67,239.71,240.58,6168.0,232.5636,233.3295,232.3988,233.2423,6168.0
2022-02-15 10:25:00,240.47,240.92,240.24,240.75,6311.0,233.1356,233.5719,232.9126,233.4071,6311.0
2022-02-15 10:30:00,240.72,240.83,240.35,240.35,5150.0,233.378,233.4847,233.0193,233.0193,5150.0
2022-02-15 10:35:00,240.37,240.45,240.2,240.36,5126.0,233.0387,233.1162,232.8739,233.029,5126.0
2022-02-15 10:40:00,240.35,240.35,240.04,240.05,7497.0,233.0193,233.0193,232.7187,232.7284,7497.0
2022-02-15 10:45:00,240.1,240.66,240.1,240.54,9922.0,232.7769,233.3198,232.7769,233.2035,9922.0
2022-02-15 10:50:00,240.54,240.88,240.54,240.73,30710.0,233.2035,233.5331,233.2035,233.3877,30710.0
2022-02-15 10:55:00,240.73,240.96,240.64,240.93,6122.0,233.3877,233.6107,233.3004,233.5816,6122.0
2022-02-15 11:00:00,240.85,241.21,240.66,240.83,7072.0,233.504,233.8531,233.3198,233.4847,7072.0
2022-02-15 11:05:00,240.81,241.13,240.59,240.96,8257.0,233.4653,233.7755,233.252,233.6107,8257.0
2022-02-15 11:10:00,240.85,241.12,240.7,240.9,4363.0,233.504,233.7658,233.3586,233.5525,4363.0
2022-02-15 11:15:00,240.82,240.91,240.12,240.59,32309.0,233.475,233.5622,232.7963,233.252,32309.0
2022-02-15 11:20:00,240.56,241.01,240.5,240.87,58741.0,233.2229,233.6592,233.1647,233.5234,58741.0
2022-02-15 11:25:00,240.77,240.84,240.14,240.48,6116.0,233.4265,233.4943,232.8157,233.1453,6116.0
2022-02-15 11:30:00,240.51,241.16,240.51,241.16,5487.0,233.1744,233.8046,233.1744,233.8046,5487.0
2022-02-15 11:35:00,241.11,241.17,240.87,240.98,3460.0,233.7561,233.8143,233.5234,233.6301,3460.0
2022-02-15 11:40:00,240.92,241.04,240.58,240.72,5749.0,233.5719,233.6882,233.2423,233.378,5749.0
2022-02-15 11:45:00,240.74,240.88,240.53,240.69,3056.0,233.3974,233.5331,233.1938,233.3489,3056.0
2022-02-15 11:50:00,240.71,240.73,240.53,240.55,2845.0,233.3683,233.3877,233.1938,233.2132,2845.0
2022-02-15 11:55:00,240.55,241.11,240.49,241.11,4178.0,233.2132,233.7561,233.155,233.7561,4178.0
2022-02-15 12:00:00,241.11,241.17,240.73,240.73,4790.0,233.7561,233.8143,233.3877,233.3877,4790.0
2022-02-15 12:05:00,240.81,241.09,240.81,241.08,4130.0,233.4653,233.7367,233.4653,233.727,4130.0
2022-02-15 12:10:00,241.16,241.16,240.86,240.86,2969.0,233.8046,233.8046,233.5137,233.5137,2969.0
2022-02-15 12:15:00,240.84,240.97,240.53,240.86,4013.0,233.4943,233.6204,233.1938,233.5137,4013.0
2022-02-15 12:20:00,240.88,241.02,240.82,240.86,3632.0,233.5331,233.6689,233.475,233.5137,3632.0
2022-02-15 12:25:00,240.89,241.02,240.73,240.91,5794.0,233.5428,233.6689,233.3877,233.5622,5794.0
2022-02-15 12:30:00,240.91,241.07,240.79,240.86,5373.0,233.5622,233.7173,233.4459,233.5137,5373.0
2022-02-15 12:35:00,240.85,241.13,240.85,241.11,3926.0,233.504,233.7755,233.504,233.7561,3926.0
2022-02-15 12:40:00,241.1,241.2,240.97,241.0,24635.0,233.7464,233.8434,233.6204,233.6495,24635.0
2022-02-15 12:45:00,241.21,241.21,240.23,240.27,4562.0,233.8531,233.8531,232.903,232.9417,4562.0
2022-02-15 12:50:00,240.28,240.33,240.09,240.16,5301.0,232.9514,232.9999,232.7672,232.8351,5301.0
2022-02-15 12:55:00,240.1,240.21,239.96,239.96,4443.0,232.7769,232.8836,232.6412,232.6412,4443.0
2022-02-15 13:00:00,240.0,240.05,239.69,239.69,4608.0,232.68,232.7284,232.3794,232.3794,4608.0
2022-02-15 13:05:00,239.79,240.32,239.75,240.31,3430.0,232.4764,232.9902,232.4376,232.9805,3430.0
2022-02-15 13:10:00,240.34,240.53,240.29,240.51,6037.0,233.0096,233.1938,232.9611,233.1744,6037.0
2022-02-15 13:15:00,240.46,240.65,240.45,240.57,3534.0,233.1259,233.3101,233.1162,233.2326,3534.0
2022-02-15 13:20:00,240.61,241.1,240.61,241.05,2155.0,233.2714,233.7464,233.2714,233.6979,2155.0
2022-02-15 13:25:00,241.13,241.5,241.12,241.49,2625.0,233.7755,234.1342,233.7658,234.1245,2625.0
2022-02-15 13:30:00,241.5,241.59,241.45,241.5,3940.0,234.1342,234.2215,234.0857,234.1342,3940.0
2022-02-15 13:35:00,241.47,241.73,241.47,241.61,2900.0,234.1051,234.3572,234.1051,234.2409,2900.0
2022-02-15 13:40:00,241.66,242.21,241.65,242.14,4282.0,234.2893,234.8226,234.2796,234.7547,4282.0
2022-02-15 13:45:00,242.12,242.14,241.78,241.78,3402.0,234.7353,234.7547,234.4057,234.4057,3402.0
2022-02-15 13:50:00,241.92,241.92,241.69,241.76,2400.0,234.5414,234.5414,234.3184,234.3863,2400.0
2022-02-15 13:55:00,241.73,241.85,241.67,241.85,3514.0,234.3572,234.4735,234.299,234.4735,3514.0
2022-02-15 14:00:00,241.86,241.96,241.77,241.89,3602.0,234.4832,234.5802,234.396,234.5123,3602.0
2022-02-15 14:05:00,241.76,241.78,241.36,241.53,3420.0,234.3863,234.4057,233.9985,234.1633,3420.0
2022-02-15 14:10:00,241.62,241.78,241.51,241.7,2953.0,234.2506,234.4057,234.1439,234.3281,2953.0
2022-02-15 14:15:00,241.8,241.95,241.52,241.87,4355.0,234.4251,234.5705,234.1536,234.4929,4355.0
2022-02-15 14:20:00,241.87,241.97,241.83,241.84,3370.0,234.4929,234.5899,234.4542,234.4638,3370.0
2022-02-15 14:25:00,241.88,242.0,241.7,242.0,3464.0,234.5026,234.619,234.3281,234.619,3464.0
2022-02-15 14:30:00,241.8,242.06,241.79,241.8,2941.0,234.4251,234.6771,234.4154,234.4251,2941.0
2022-02-15 14:35:00,241.88,241.95,241.65,241.77,3474.0,234.5026,234.5705,234.2796,234.396,3474.0
2022-02-15 14:40:00,241.71,241.94,241.43,241.9,5718.0,234.3378,234.5608,234.0664,234.522,5718.0
2022-02-15 14:45:00,241.89,242.01,241.55,241.55,4100.0,234.5123,234.6287,234.1827,234.1827,4100.0
2022-02-15 14:50:00,241.66,241.95,241.63,241.95,4619.0,234.2893,234.5705,234.2603,234.5705,4619.0
2022-02-15 14:55:00,241.9,242.25,241.9,242.25,4456.0,234.522,234.8613,234.522,234.8613,4456.0
2022-02-15 15:00:00,242.23,242.46,242.23,242.3,6600.0,234.842,235.0649,234.842,234.9098,6600.0
2022-02-15 15:05:00,242.29,242.29,242.12,242.15,4595.0,234.9001,234.9001,234.7353,234.7644,4595.0
2022-02-15 15:10:00,242.12,242.27,241.98,242.26,8017.0,234.7353,234.8807,234.5996,234.871,8017.0
2022-02-15 15:15:00,242.29,242.3,242.09,242.16,7429.0,234.9001,234.9098,234.7062,234.7741,7429.0
2022-02-15 15:20:00,242.17,242.22,241.84,242.02,9639.0,234.7838,234.8323,234.4638,234.6384,9639.0
2022-02-15 15:25:00,241.98,242.03,241.83,242.03,11164.0,234.5996,234.6481,234.4542,234.6481,11164.0
2022-02-15 15:30:00,241.93,241.97,241.43,241.48,13216.0,234.5511,234.5899,234.0664,234.1148,13216.0
2022-02-15 15:35:00,241.48,241.74,241.38,241.42,18016.0,234.1148,234.3669,234.0179,234.0567,18016.0
2022-02-15 15:40:00,241.43,241.65,241.22,241.61,7973.0,234.0664,234.2796,233.8628,234.2409,7973.0
2022-02-15 15:45:00,241.6,241.8,241.12,241.71,15022.0,234.2312,234.4251,233.7658,234.3378,15022.0
2022-02-15 15:50:00,241.83,242.6,241.83,241.99,30548.0,234.4542,235.2007,234.4542,234.6093,30548.0
2022-02-15 15:55:00,241.98,242.52,241.8,242.37,54523.0,234.5996,235.1231,234.4251,234.9777,54523.0
2022-02-16 09:30:00,242.27,244.0,241.01,243.62,23587.0,234.8807,236.558,233.6592,236.1896,23587.0
2022-02-16 09:35:00,243.84,243.96,242.83,243.6,7368.0,236.4028,236.5192,235.4237,236.1702,7368.0
2022-02-16 09:40:00,243.44,244.34,243.4,244.14,8647.0,236.015,236.8876,235.9763,236.6937,8647.0
2022-02-16 09:45:00,244.26,244.69,243.94,244.39,9207.0,236.81,237.2269,236.4998,236.9361,9207.0
2022-02-16 09:50:00,244.37,244.5,244.01,244.22,10083.0,236.9167,237.0427,236.5677,236.7713,10083.0
2022-02-16 09:55:00,244.28,244.31,242.43,243.41,9402.0,236.8294,236.8585,235.0359,235.986,9402.0
2022-02-16 10:00:00,243.47,243.68,243.17,243.68,6717.0,236.0441,236.2477,235.7533,236.2477,6717.0
2022-02-16 10:05:00,243.59,243.84,243.35,243.84,5842.0,236.1605,236.4028,235.9278,236.4028,5842.0
2022-02-16 10:10:00,243.66,244.39,243.66,243.74,8110.0,236.2283,236.9361,236.2283,236.3059,8110.0
2022-02-16 10:15:00,243.73,243.97,243.45,243.61,4900.0,236.2962,236.5289,236.0247,236.1799,4900.0
2022-02-16 10:20:00,243.65,243.95,243.52,243.82,5133.0,236.2186,236.5095,236.0926,236.3835,5133.0
2022-02-16 10:25:00,243.98,244.21,243.92,244.04,11075.0,236.5386,236.7616,236.4804,236.5967,11075.0
2022-02-16 10:30:00,244.15,244.23,243.62,243.97,61140.0,236.7034,236.781,236.1896,236.5289,61140.0
2022-02-16 10:35:00,243.92,244.13,243.7,243.8,6511.0,236.4804,236.684,236.2671,236.3641,6511.0
2022-02-16 10:40:00,243.86,243.86,243.49,243.82,4700.0,236.4222,236.4222,236.0635,236.3835,4700.0
2022-02-16 10:45:00,243.76,243.9,243.3,243.47,9283.0,236.3253,236.461,235.8793,236.0441,9283.0
2022-02-16 10:50:00,243.49,243.97,243.49,243.97,8173.0,236.0635,236.5289,236.0635,236.5289,8173.0
2022-02-16 10:55:00,243.97,243.97,243.6,243.67,9427.0,236.5289,236.5289,236.1702,236.238,9427.0
2022-02-16 11:00:00,243.72,243.9,243.63,243.84,6440.0,236.2865,236.461,236.1993,236.4028,6440.0
2022-02-16 11:05:00,243.88,243.88,243.27,243.7,10600.0,236.4416,236.4416,235.8502,236.2671,10600.0
2022-02-16 11:10:00,243.64,243.8,243.54,243.67,8982.0,236.2089,236.3641,236.112,236.238,8982.0
2022-02-16 11:15:00,243.71,243.94,243.62,243.75,8018.0,236.2768,236.4998,236.1896,236.3156,8018.0
2022-02-16 11:20:00,243.73,244.13,243.66,244.13,12345.0,236.2962,236.684,236.2283,236.684,12345.0
2022-02-16 11:25:00,244.06,244.65,244.01,244.61,9730.0,236.6161,237.1881,236.5677,237.1494,9730.0
2022-02-16 11:30:00,244.61,244.64,244.26,244.36,22506.0,237.1494,237.1784,236.81,236.907,22506.0
2022-02-16 11:35:00,244.38,244.68,244.2,244.2,5431.0,236.9264,237.2172,236.7519,236.7519,5431.0
2022-02-16 11:40:00,244.25,244.58,244.25,244.48,11066.0,236.8003,237.1203,236.8003,237.0233,11066.0
2022-02-16 11:45:00,244.49,244.62,244.39,244.5,7900.0,237.033,237.1591,236.9361,237.0427,7900.0
2022-02-16 11:50:00,244.44,244.44,243.86,244.08,7941.0,236.9845,236.9845,236.4222,236.6355,7941.0
2022-02-16 11:55:00,244.08,244.51,244.08,244.27,9322.0,236.6355,237.0524,236.6355,236.8197,9322.0
2022-02-16 12:00:00,244.3,244.71,244.16,244.57,18067.0,236.8488,237.2463,236.7131,237.1106,18067.0
2022-02-16 12:05:00,244.59,244.81,244.44,244.44,5500.0,237.13,237.3433,236.9845,236.9845,5500.0
2022-02-16 12:10:00,244.44,244.44,243.99,244.31,31944.0,236.9845,236.9845,236.5483,236.8585,31944.0
2022-02-16 12:15:00,244.26,244.49,244.26,244.37,11886.0,236.81,237.033,236.81,236.9167,11886.0
2022-02-16 12:20:00,244.43,244.71,244.43,244.71,1868.0,236.9749,237.2463,236.9749,237.2463,1868.0
2022-02-16 12:25:00,244.6,244.77,244.53,244.68,3828.0,237.1397,237.3045,237.0718,237.2172,3828.0
2022-02-16 12:30:00,244.69,244.69,244.24,244.31,5600.0,237.2269,237.2269,236.7906,236.8585,5600.0
2022-02-16 12:35:00,244.3,244.69,244.25,244.68,8102.0,236.8488,237.2269,236.8003,237.2172,8102.0
2022-02-16 12:40:00,244.69,245.39,244.69,245.3,13850.0,237.2269,237.9056,237.2269,237.8183,13850.0
2022-02-16 12:45:00,245.42,245.62,245.28,245.55,7258.0,237.9347,238.1286,237.7989,238.0607,7258.0
2022-02-16 12:50:00,245.55,246.04,245.53,246.03,12164.0,238.0607,238.5357,238.0413,238.5261,12164.0
2022-02-16 12:55:00,245.95,246.18,245.95,246.09,9096.0,238.4485,238.6715,238.4485,238.5842,9096.0
2022-02-16 13:00:00,246.06,246.4,245.92,246.3,9378.0,238.5551,238.8848,238.4194,238.7878,9378.0
2022-02-16 13:05:00,246.22,246.24,245.97,245.97,3910.0,238.7103,238.7296,238.4679,238.4679,3910.0
2022-02-16 13:10:00,246.02,246.09,245.88,246.05,6341.0,238.5164,238.5842,238.3806,238.5454,6341.0
2022-02-16 13:15:00,246.03,246.33,246.0,246.33,6292.0,238.5261,238.8169,238.497,238.8169,6292.0
2022-02-16 13:20:00,246.31,246.94,246.28,246.86,12979.0,238.7975,239.4083,238.7684,239.3307,12979.0
2022-02-16 13:25:00,246.87,246.97,246.72,246.94,8528.0,239.3404,239.4374,239.195,239.4083,8528.0
2022-02-16 13:30:00,246.93,247.38,246.84,247.34,12446.0,239.3986,239.8349,239.3113,239.7961,12446.0
2022-02-16 13:35:00,247.36,247.53,246.82,246.96,13805.0,239.8155,239.9803,239.292,239.4277,13805.0
2022-02-16 13:40:00,246.93,247.04,246.68,247.02,8713.0,239.3986,239.5052,239.1562,239.4859,8713.0
2022-02-16 13:45:00,247.01,247.32,246.95,247.21,9521.0,239.4762,239.7767,239.418,239.6701,9521.0
2022-02-16 13:50:00,247.22,247.55,247.22,247.44,7030.0,239.6798,239.9997,239.6798,239.893,7030.0
2022-02-16 13:55:00,247.45,247.84,247.21,247.67,10494.0,239.9027,240.2808,239.6701,240.116,10494.0
2022-02-16 14:00:00,247.67,248.56,247.39,248.55,14459.0,240.116,240.9789,239.8446,240.9692,14459.0
2022-02-16 14:05:00,248.62,249.18,248.38,248.91,18692.0,241.0371,241.58,240.8044,241.3182,18692.0
2022-02-16 14:10:00,248.77,249.31,248.77,249.03,17578.0,241.1825,241.706,241.1825,241.4346,17578.0
2022-02-16 14:15:00,249.3,249.31,248.9,249.23,8993.0,241.6963,241.706,241.3085,241.6285,8993.0
2022-02-16 14:20:00,249.25,250.37,249.24,250.32,21364.0,241.6478,242.7337,241.6381,242.6852,21364.0
2022-02-16 14:25:00,250.32,250.62,250.21,250.52,13401.0,242.6852,242.9761,242.5786,242.8791,13401.0
2022-02-16 14:30:00,250.63,251.06,250.55,250.72,19492.0,242.9858,243.4026,242.9082,243.073,19492.0
2022-02-16 14:35:00,250.61,250.8,250.38,250.79,34417.0,242.9664,243.1506,242.7434,243.1409,34417.0
2022-02-16 14:40:00,250.7,250.93,250.54,250.65,20744.0,243.0536,243.2766,242.8985,243.0051,20744.0
2022-02-16 14:45:00,250.64,250.67,250.1,250.23,11960.0,242.9954,243.0245,242.4719,242.598,11960.0
2022-02-16 14:50:00,250.22,250.64,250.14,250.58,18735.0,242.5883,242.9954,242.5107,242.9373,18735.0
2022-02-16 14:55:00,250.56,251.19,250.47,251.18,12885.0,242.9179,243.5287,242.8306,243.519,12885.0
2022-02-16 15:00:00,251.24,251.98,251.17,251.97,11540.0,243.5771,244.2946,243.5093,244.2849,11540.0
2022-02-16 15:05:00,251.94,252.31,251.85,252.31,17810.0,244.2558,244.6145,244.1685,244.6145,17810.0
2022-02-16 15:10:00,252.26,252.41,251.69,251.7,17496.0,244.566,244.7115,244.0134,244.0231,17496.0
2022-02-16 15:15:00,251.65,251.74,251.42,251.66,16602.0,243.9746,244.0619,243.7517,243.9843,16602.0
2022-02-16 15:20:00,251.66,251.94,251.5,251.9,20161.0,243.9843,244.2558,243.8292,244.217,20161.0
2022-02-16 15:25:00,251.9,252.48,251.85,252.47,58527.0,244.217,244.7793,244.1685,244.7696,58527.0
2022-02-16 15:30:00,252.42,252.6,251.6,251.61,48239.0,244.7212,244.8957,243.9262,243.9359,48239.0
2022-02-16 15:35:00,251.6,251.86,251.16,251.86,29094.0,243.9262,244.1782,243.4996,244.1782,29094.0
2022-02-16 15:40:00,251.83,252.01,251.7,251.87,20278.0,244.1492,244.3237,244.0231,244.1879,20278.0
2022-02-16 15:45:00,251.81,252.64,251.69,252.62,34232.0,244.1298,244.9344,244.0134,244.9151,34232.0
2022-02-16 15:50:00,252.65,252.81,252.28,252.32,44590.0,244.9441,245.0993,244.5854,244.6242,44590.0
2022-02-16 15:55:00,252.31,252.7,251.98,251.99,133821.0,244.6145,244.9926,244.2946,244.3043,133821.0
2022-02-17 09:30:00,250.77,251.48,250.01,250.86,20409.0,243.1215,243.8098,242.3847,243.2087,20409.0
2022-02-17 09:35:00,251.19,253.04,251.09,253.01,12319.0,243.5287,245.3222,243.4317,245.2932,12319.0
2022-02-17 09:40:00,253.3,253.67,251.69,251.89,26722.0,245.5743,245.933,244.0134,244.2073,26722.0
2022-02-17 09:45:00,251.9,251.9,250.31,250.98,18241.0,244.217,244.217,242.6755,243.3251,18241.0
2022-02-17 09:50:00,250.93,251.22,250.25,250.4,13396.0,243.2766,243.5578,242.6173,242.7628,13396.0
2022-02-17 09:55:00,250.4,250.8,250.11,250.8,23774.0,242.7628,243.1506,242.4816,243.1506,23774.0
2022-02-17 10:00:00,250.84,250.84,249.62,249.81,6611.0,243.1893,243.1893,242.0066,242.1908,6611.0
2022-02-17 10:05:00,249.79,250.78,249.78,250.77,18314.0,242.1714,243.1312,242.1617,243.1215,18314.0
2022-02-17 10:10:00,250.61,251.63,250.43,251.63,8179.0,242.9664,243.9553,242.7919,243.9553,8179.0
2022-02-17 10:15:00,251.62,251.63,250.63,251.06,7214.0,243.9456,243.9553,242.9858,243.4026,7214.0
2022-02-17 10:20:00,250.88,250.88,250.01,250.13,3907.0,243.2281,243.2281,242.3847,242.501,3907.0
2022-02-17 10:25:00,250.11,250.11,249.61,249.84,6930.0,242.4816,242.4816,241.9969,242.2198,6930.0
2022-02-17 10:30:00,249.74,250.0,249.69,249.69,5985.0,242.1229,242.375,242.0744,242.0744,5985.0
2022-02-17 10:35:00,249.81,250.66,249.63,250.54,9281.0,242.1908,243.0148,242.0163,242.8985,9281.0
2022-02-17 10:40:00,250.67,251.46,250.67,251.46,7507.0,243.0245,243.7904,243.0245,243.7904,7507.0
2022-02-17 10:45:00,251.48,251.96,251.32,251.53,11359.0,243.8098,244.2752,243.6547,243.8583,11359.0
2022-02-17 10:50:00,251.51,251.8,251.31,251.33,15061.0,243.8389,244.1201,243.645,243.6644,15061.0
2022-02-17 10:55:00,251.33,252.23,251.33,252.21,13723.0,243.6644,244.537,243.6644,244.5176,13723.0
2022-02-17 11:00:00,252.2,252.59,252.19,252.44,15549.0,244.5079,244.886,244.4982,244.7405,15549.0
2022-02-17 11:05:00,252.45,252.89,252.44,252.5,9394.0,244.7502,245.1768,244.7405,244.7987,9394.0
2022-02-17 11:10:00,252.49,252.52,252.07,252.34,7083.0,244.789,244.8181,244.3818,244.6436,7083.0
2022-02-17 11:15:00,252.25,252.76,252.24,252.66,7451.0,244.5563,245.0508,244.5466,244.9538,7451.0
2022-02-17 11:20:00,252.7,252.99,252.53,252.54,11585.0,244.9926,245.2738,244.8278,244.8375,11585.0
2022-02-17 11:25:00,252.62,252.79,252.47,252.66,5374.0,244.9151,245.0799,244.7696,244.9538,5374.0
2022-02-17 11:30:00,252.67,252.96,252.65,252.89,7457.0,244.9635,245.2447,244.9441,245.1768,7457.0
2022-02-17 11:35:00,252.88,253.62,252.87,253.59,14857.0,245.1671,245.8846,245.1574,245.8555,14857.0
2022-02-17 11:40:00,253.62,254.33,253.62,254.15,7310.0,245.8846,246.5729,245.8846,246.3984,7310.0
2022-02-17 11:45:00,254.07,254.53,253.88,254.52,12704.0,246.3208,246.7668,246.1366,246.7571,12704.0
2022-02-17 11:50:00,254.41,254.85,254.38,254.77,16708.0,246.6505,247.077,246.6214,246.9995,16708.0
2022-02-17 11:55:00,254.7,254.7,253.86,254.24,13469.0,246.9316,246.9316,246.1172,246.4856,13469.0
2022-02-17 12:00:00,254.2,254.35,253.79,253.9,10190.0,246.4469,246.5923,246.0494,246.156,10190.0
2022-02-17 12:05:00,253.89,254.15,253.82,254.12,6459.0,246.1463,246.3984,246.0785,246.3693,6459.0
2022-02-17 12:10:00,254.13,254.54,254.13,254.5,5205.0,246.379,246.7765,246.379,246.7377,5205.0
2022-02-17 12:15:00,254.45,254.54,254.11,254.22,7391.0,246.6892,246.7765,246.3596,246.4663,7391.0
2022-02-17 12:20:00,254.24,254.32,254.15,254.23,3321.0,246.4856,246.5632,246.3984,246.4759,3321.0
2022-02-17 12:25:00,254.26,254.64,254.22,254.46,5980.0,246.505,246.8734,246.4663,246.6989,5980.0
2022-02-17 12:30:00,254.42,254.81,254.42,254.61,3634.0,246.6602,247.0383,246.6602,246.8444,3634.0
2022-02-17 12:35:00,254.76,254.84,254.62,254.63,3728.0,246.9898,247.0673,246.8541,246.8637,3728.0
2022-02-17 12:40:00,254.63,255.15,254.63,255.08,7984.0,246.8637,247.3679,246.8637,247.3,7984.0
2022-02-17 12:45:00,255.07,255.07,254.64,254.76,4838.0,247.2903,247.2903,246.8734,246.9898,4838.0
2022-02-17 12:50:00,254.72,255.04,254.67,255.04,4114.0,246.951,247.2612,246.9025,247.2612,4114.0
2022-02-17 12:55:00,254.97,255.03,254.52,254.56,3088.0,247.1934,247.2515,246.7571,246.7959,3088.0
2022-02-17 13:00:00,254.47,254.65,254.36,254.57,2884.0,246.7086,246.8831,246.602,246.8056,2884.0
2022-02-17 13:05:00,254.64,254.65,254.51,254.55,4664.0,246.8734,246.8831,246.7474,246.7862,4664.0
2022-02-17 13:10:00,254.65,254.98,254.51,254.92,9623.0,246.8831,247.2031,246.7474,247.1449,9623.0
2022-02-17 13:15:00,254.88,255.29,254.88,255.11,7976.0,247.1061,247.5036,247.1061,247.3291,7976.0
2022-02-17 13:20:00,255.21,255.48,255.14,255.48,3318.0,247.4261,247.6878,247.3582,247.6878,3318.0
2022-02-17 13:25:00,255.45,255.45,255.21,255.36,5155.0,247.6587,247.6587,247.4261,247.5715,5155.0
2022-02-17 13:30:00,255.34,255.93,255.31,255.53,10192.0,247.5521,248.1241,247.523,247.7363,10192.0
2022-02-17 13:35:00,255.45,255.49,254.9,255.07,7807.0,247.6587,247.6975,247.1255,247.2903,7807.0
2022-02-17 13:40:00,254.99,255.0,254.84,255.0,2728.0,247.2128,247.2225,247.0673,247.2225,2728.0
2022-02-17 13:45:00,255.04,255.14,254.74,254.79,4943.0,247.2612,247.3582,246.9704,247.0189,4943.0
2022-02-17 13:50:00,254.87,255.08,254.87,254.94,2065.0,247.0964,247.3,247.0964,247.1643,2065.0
2022-02-17 13:55:00,254.89,255.0,254.59,254.61,4226.0,247.1158,247.2225,246.825,246.8444,4226.0
2022-02-17 14:00:00,254.56,254.66,254.28,254.28,2807.0,246.7959,246.8928,246.5244,246.5244,2807.0
2022-02-17 14:05:00,254.25,254.25,253.77,253.77,3500.0,246.4953,246.4953,246.03,246.03,3500.0
2022-02-17 14:10:00,253.74,253.87,253.7,253.84,2400.0,246.0009,246.1269,245.9621,246.0978,2400.0
2022-02-17 14:15:00,253.83,253.93,253.45,253.55,7475.0,246.0881,246.1851,245.7197,245.8167,7475.0
2022-02-17 14:20:00,253.55,253.6,253.07,253.13,19876.0,245.8167,245.8652,245.3513,245.4095,19876.0
2022-02-17 14:25:00,253.04,253.19,252.87,252.89,7676.0,245.3222,245.4677,245.1574,245.1768,7676.0
2022-02-17 14:30:00,252.87,252.92,252.11,252.4,7980.0,245.1574,245.2059,244.4206,244.7018,7980.0
2022-02-17 14:35:00,252.21,252.58,251.95,252.01,6735.0,244.5176,244.8763,244.2655,244.3237,6735.0
2022-02-17 14:40:00,252.09,252.23,251.94,252.0,3828.0,244.4012,244.537,244.2558,244.314,3828.0
2022-02-17 14:45:00,251.97,252.06,251.58,251.83,5449.0,244.2849,244.3721,243.9068,244.1492,5449.0
2022-02-17 14:50:00,251.81,251.81,251.36,251.49,2762.0,244.1298,244.1298,243.6935,243.8195,2762.0
2022-02-17 14:55:00,251.49,251.51,251.02,251.39,7455.0,243.8195,243.8389,243.3639,243.7226,7455.0
2022-02-17 15:00:00,251.39,251.71,251.36,251.39,7617.0,243.7226,244.0328,243.6935,243.7226,7617.0
2022-02-17 15:05:00,251.44,251.49,251.23,251.27,6318.0,243.771,243.8195,243.5675,243.6062,6318.0
2022-02-17 15:10:00,251.23,251.61,251.18,251.37,6411.0,243.5675,243.9359,243.519,243.7032,6411.0
2022-02-17 15:15:00,251.32,251.79,251.1,251.79,10515.0,243.6547,244.1104,243.4414,244.1104,10515.0
2022-02-17 15:20:00,251.78,252.09,251.57,251.78,9154.0,244.1007,244.4012,243.8971,244.1007,9154.0
2022-02-17 15:25:00,251.81,251.97,251.7,251.85,10580.0,244.1298,244.2849,244.0231,244.1685,10580.0
2022-02-17 15:30:00,251.85,252.07,251.5,251.68,12723.0,244.1685,244.3818,243.8292,244.0037,12723.0
2022-02-17 15:35:00,251.7,252.11,251.69,251.97,32219.0,244.0231,244.4206,244.0134,244.2849,32219.0
2022-02-17 15:40:00,251.85,252.02,251.81,251.89,9023.0,244.1685,244.3334,244.1298,244.2073,9023.0
2022-02-17 15:45:00,251.89,252.06,251.33,251.37,23699.0,244.2073,244.3721,243.6644,243.7032,23699.0
2022-02-17 15:50:00,251.23,251.25,250.51,250.93,29928.0,243.5675,243.5868,242.8694,243.2766,29928.0
2022-02-17 15:55:00,250.94,251.22,250.68,250.77,57079.0,243.2863,243.5578,243.0342,243.1215,57079.0
2022-02-18 09:30:00,250.05,252.5,249.73,251.9,38487.0,242.4234,244.7987,242.1132,244.217,38487.0
2022-02-18 09:35:00,252.1,253.32,251.88,253.32,7048.0,244.4109,245.5937,244.1976,245.5937,7048.0
2022-02-18 09:40:00,253.31,253.5,252.48,253.2,6084.0,245.584,245.7682,244.7793,245.4774,6084.0
2022-02-18 09:45:00,252.96,253.29,252.69,252.92,12136.0,245.2447,245.5646,244.9829,245.2059,12136.0
2022-02-18 09:50:00,252.97,253.65,252.56,253.65,9112.0,245.2544,245.9136,244.8569,245.9136,9112.0
2022-02-18 09:55:00,253.86,254.81,253.58,254.81,10682.0,246.1172,247.0383,245.8458,247.0383,10682.0
2022-02-18 10:00:00,254.53,254.7,254.26,254.59,6200.0,246.7668,246.9316,246.505,246.825,6200.0
2022-02-18 10:05:00,254.59,254.59,253.84,254.06,7294.0,246.825,246.825,246.0978,246.3111,7294.0
2022-02-18 10:10:00,254.24,254.53,253.86,254.48,7071.0,246.4856,246.7668,246.1172,246.7183,7071.0
2022-02-18 10:15:00,254.61,254.81,253.82,254.4,4408.0,246.8444,247.0383,246.0785,246.6408,4408.0
2022-02-18 10:20:00,254.32,254.39,253.95,254.12,8343.0,246.5632,246.6311,246.2045,246.3693,8343.0
2022-02-18 10:25:00,254.17,254.25,253.12,253.12,9687.0,246.4178,246.4953,245.3998,245.3998,9687.0
2022-02-18 10:30:00,253.12,253.12,252.45,252.89,21358.0,245.3998,245.3998,244.7502,245.1768,21358.0
2022-02-18 10:35:00,252.64,253.02,252.48,252.58,4911.0,244.9344,245.3029,244.7793,244.8763,4911.0
2022-02-18 10:40:00,252.56,252.77,252.44,252.7,9690.0,244.8569,245.0605,244.7405,244.9926,9690.0
2022-02-18 10:45:00,252.75,252.76,251.83,252.33,9260.0,245.0411,245.0508,244.1492,244.6339,9260.0
2022-02-18 10:50:00,252.37,252.79,252.35,252.67,7639.0,244.6727,245.0799,244.6533,244.9635,7639.0
2022-02-18 10:55:00,252.58,252.58,251.61,251.61,8700.0,244.8763,244.8763,243.9359,243.9359,8700.0
2022-02-18 11:00:00,251.7,251.7,250.26,250.78,5508.0,244.0231,244.0231,242.627,243.1312,5508.0
2022-02-18 11:05:00,250.58,250.75,249.94,250.02,4237.0,242.9373,243.1021,242.3168,242.3944,4237.0
2022-02-18 11:10:00,250.01,250.94,250.0,250.92,10629.0,242.3847,243.2863,242.375,243.2669,10629.0
2022-02-18 11:15:00,250.86,251.0,250.55,250.55,5709.0,243.2087,243.3445,242.9082,242.9082,5709.0
2022-02-18 11:20:00,250.55,250.91,250.55,250.8,7558.0,242.9082,243.2572,242.9082,243.1506,7558.0
2022-02-18 11:25:00,250.86,251.01,250.27,250.28,17426.0,243.2087,243.3542,242.6367,242.6464,17426.0
2022-02-18 11:30:00,250.35,250.94,250.04,250.04,15028.0,242.7143,243.2863,242.4137,242.4137,15028.0
2022-02-18 11:35:00,250.04,250.05,249.5,249.5,20536.0,242.4137,242.4234,241.8902,241.8902,20536.0
2022-02-18 11:40:00,249.3,249.65,249.12,249.15,2537.0,241.6963,242.0356,241.5218,241.5509,2537.0
2022-02-18 11:45:00,249.29,249.46,249.03,249.05,3802.0,241.6866,241.8514,241.4346,241.4539,3802.0
2022-02-18 11:50:00,249.09,249.09,248.6,248.66,2824.0,241.4927,241.4927,241.0177,241.0758,2824.0
2022-02-18 11:55:00,248.73,248.76,247.82,247.85,8668.0,241.1437,241.1728,240.2615,240.2905,8668.0
2022-02-18 12:00:00,247.8,247.85,246.99,247.07,18040.0,240.2421,240.2905,239.4568,239.5343,18040.0
2022-02-18 12:05:00,247.17,247.38,246.72,247.14,19659.0,239.6313,239.8349,239.195,239.6022,19659.0
2022-02-18 12:10:00,247.14,247.6,246.83,246.93,15801.0,239.6022,240.0482,239.3017,239.3986,15801.0
2022-02-18 12:15:00,246.93,247.19,246.92,247.01,8899.0,239.3986,239.6507,239.3889,239.4762,8899.0
2022-02-18 12:20:00,247.06,247.11,246.52,246.52,5129.0,239.5246,239.5731,239.0011,239.0011,5129.0
2022-02-18 12:25:00,246.5,246.96,246.34,246.67,9902.0,238.9817,239.4277,238.8266,239.1465,9902.0
2022-02-18 12:30:00,246.59,246.89,246.09,246.7,8033.0,239.069,239.3598,238.5842,239.1756,8033.0
2022-02-18 12:35:00,246.62,246.62,245.8,246.19,11646.0,239.0981,239.0981,238.3031,238.6812,11646.0
2022-02-18 12:40:00,246.34,246.43,245.97,246.15,10919.0,238.8266,238.9139,238.4679,238.6424,10919.0
2022-02-18 12:45:00,246.19,246.19,245.77,246.01,4200.0,238.6812,238.6812,238.274,238.5067,4200.0
2022-02-18 12:50:00,246.04,246.1,245.62,245.63,5948.0,238.5357,238.5939,238.1286,238.1383,5948.0
2022-02-18 12:55:00,245.71,245.87,245.16,245.32,14267.0,238.2158,238.3709,237.6826,237.8377,14267.0
2022-02-18 13:00:00,245.27,245.36,244.93,244.94,6559.0,237.7892,237.8765,237.4596,237.4693,6559.0
2022-02-18 13:05:00,244.91,245.24,244.88,245.13,5710.0,237.4402,237.7601,237.4111,237.6535,5710.0
2022-02-18 13:10:00,245.24,245.3,244.69,245.0,9760.0,237.7601,237.8183,237.2269,237.5275,9760.0
2022-02-18 13:15:00,245.04,245.15,244.74,245.02,2030.0,237.5662,237.6729,237.2754,237.5469,2030.0
2022-02-18 13:20:00,245.06,245.51,244.99,245.44,7285.0,237.5856,238.0219,237.5178,237.954,7285.0
2022-02-18 13:25:00,245.43,245.47,244.83,244.87,7995.0,237.9444,237.9831,237.3627,237.4014,7995.0
2022-02-18 13:30:00,244.77,245.22,244.62,244.97,3806.0,237.3045,237.7408,237.1591,237.4984,3806.0
2022-02-18 13:35:00,244.97,245.52,244.97,245.51,5727.0,237.4984,238.0316,237.4984,238.0219,5727.0
2022-02-18 13:40:00,245.74,245.81,245.29,245.34,6604.0,238.2449,238.3128,237.8086,237.8571,6604.0
2022-02-18 13:45:00,245.43,245.75,245.43,245.74,2095.0,237.9444,238.2546,237.9444,238.2449,2095.0
2022-02-18 13:50:00,245.71,246.35,245.71,246.35,3019.0,238.2158,238.8363,238.2158,238.8363,3019.0
2022-02-18 13:55:00,246.3,246.31,245.87,246.08,2960.0,238.7878,238.7975,238.3709,238.5745,2960.0
2022-02-18 14:00:00,245.95,245.97,245.36,245.4,7878.0,238.4485,238.4679,237.8765,237.9153,7878.0
2022-02-18 14:05:00,245.37,245.45,244.74,245.02,3530.0,237.8862,237.9637,237.2754,237.5469,3530.0
2022-02-18 14:10:00,244.93,245.31,244.9,245.05,4634.0,237.4596,237.828,237.4305,237.5759,4634.0
2022-02-18 14:15:00,245.04,245.34,244.98,245.3,7546.0,237.5662,237.8571,237.5081,237.8183,7546.0
2022-02-18 14:20:00,245.31,246.35,245.16,246.31,10733.0,237.828,238.8363,237.6826,238.7975,10733.0
2022-02-18 14:25:00,246.3,246.58,246.25,246.53,9630.0,238.7878,239.0593,238.7393,239.0108,9630.0
2022-02-18 14:30:00,246.49,246.65,246.1,246.39,9116.0,238.972,239.1271,238.5939,238.8751,9116.0
2022-02-18 14:35:00,246.19,246.31,245.49,245.59,35379.0,238.6812,238.7975,238.0025,238.0995,35379.0
2022-02-18 14:40:00,245.57,245.57,245.15,245.27,5104.0,238.0801,238.0801,237.6729,237.7892,5104.0
2022-02-18 14:45:00,245.38,245.38,244.99,245.03,5908.0,237.8959,237.8959,237.5178,237.5566,5908.0
2022-02-18 14:50:00,245.01,245.87,244.46,245.87,14205.0,237.5372,238.3709,237.0039,238.3709,14205.0
2022-02-18 14:55:00,245.85,246.13,245.55,245.85,12547.0,238.3515,238.623,238.0607,238.3515,12547.0
2022-02-18 15:00:00,245.84,246.15,245.45,245.61,9801.0,238.3418,238.6424,237.9637,238.1189,9801.0
2022-02-18 15:05:00,245.57,245.73,245.08,245.15,5305.0,238.0801,238.2352,237.605,237.6729,5305.0
2022-02-18 15:10:00,245.17,245.38,244.49,244.55,12933.0,237.6923,237.8959,237.033,237.0912,12933.0
2022-02-18 15:15:00,244.54,244.71,244.13,244.2,9964.0,237.0815,237.2463,236.684,236.7519,9964.0
2022-02-18 15:20:00,244.22,244.45,244.15,244.37,6181.0,236.7713,236.9942,236.7034,236.9167,6181.0
2022-02-18 15:25:00,244.4,244.54,244.07,244.14,7347.0,236.9458,237.0815,236.6258,236.6937,7347.0
2022-02-18 15:30:00,244.14,244.14,243.06,243.16,9558.0,236.6937,236.6937,235.6466,235.7436,9558.0
2022-02-18 15:35:00,243.15,243.77,243.14,243.71,12905.0,235.7339,236.335,235.7242,236.2768,12905.0
2022-02-18 15:40:00,243.72,244.44,243.69,244.25,12515.0,236.2865,236.9845,236.2574,236.8003,12515.0
2022-02-18 15:45:00,244.3,244.64,243.89,244.33,18190.0,236.8488,237.1784,236.4513,236.8779,18190.0
2022-02-18 15:50:00,244.04,244.37,243.67,243.94,14696.0,236.5967,236.9167,236.238,236.4998,14696.0
2022-02-18 15:55:00,244.0,244.26,243.5,244.07,69799.0,236.558,236.81,236.0732,236.6258,69799.0
2022-02-22 09:30:00,241.85,242.94,241.37,241.73,14339.0,234.4735,235.5303,234.0082,234.3572,14339.0
2022-02-22 09:35:00,241.84,241.84,241.17,241.18,10484.0,234.4638,234.4638,233.8143,233.824,10484.0
2022-02-22 09:40:00,241.25,242.77,241.0,242.3,5643.0,233.8918,235.3655,233.6495,234.9098,5643.0
2022-02-22 09:45:00,242.59,245.26,242.59,245.21,7087.0,235.191,237.7795,235.191,237.7311,7087.0
2022-02-22 09:50:00,244.9,245.5,244.8,245.5,12877.0,237.4305,238.0122,237.3336,238.0122,12877.0
2022-02-22 09:55:00,245.5,246.04,245.11,246.02,6052.0,238.0122,238.5357,237.6341,238.5164,6052.0
2022-02-22 10:00:00,246.0,246.0,245.14,245.31,16418.0,238.497,238.497,237.6632,237.828,16418.0
2022-02-22 10:05:00,245.28,245.28,244.31,244.63,6046.0,237.7989,237.7989,236.8585,237.1688,6046.0
2022-02-22 10:10:00,244.57,244.64,244.08,244.43,9820.0,237.1106,237.1784,236.6355,236.9749,9820.0
2022-02-22 10:15:00,244.38,244.74,244.23,244.4,7082.0,236.9264,237.2754,236.781,236.9458,7082.0
2022-02-22 10:20:00,244.36,244.36,243.66,243.75,11437.0,236.907,236.907,236.2283,236.3156,11437.0
2022-02-22 10:25:00,243.93,245.32,243.86,245.31,7507.0,236.4901,237.8377,236.4222,237.828,7507.0
2022-02-22 10:30:00,245.31,245.32,244.78,244.93,4793.0,237.828,237.8377,237.3142,237.4596,4793.0
2022-02-22 10:35:00,244.81,245.82,244.8,245.28,9277.0,237.3433,238.3225,237.3336,237.7989,9277.0
2022-02-22 10:40:00,245.1,245.46,244.71,244.95,4572.0,237.6244,237.9734,237.2463,237.479,4572.0
2022-02-22 10:45:00,244.98,245.05,244.73,244.91,6520.0,237.5081,237.5759,237.2657,237.4402,6520.0
2022-02-22 10:50:00,244.86,244.89,244.48,244.48,6130.0,237.3917,237.4208,237.0233,237.0233,6130.0
2022-02-22 10:55:00,244.47,244.7,243.98,244.0,13542.0,237.0136,237.2366,236.5386,236.558,13542.0
2022-02-22 11:00:00,243.93,244.21,243.6,243.65,4571.0,236.4901,236.7616,236.1702,236.2186,4571.0
2022-02-22 11:05:00,243.76,243.86,243.54,243.56,3507.0,236.3253,236.4222,236.112,236.1314,3507.0
2022-02-22 11:10:00,243.66,244.17,243.57,244.05,7496.0,236.2283,236.7228,236.1411,236.6064,7496.0
2022-02-22 11:15:00,244.16,244.3,243.79,244.03,3821.0,236.7131,236.8488,236.3544,236.5871,3821.0
2022-02-22 11:20:00,244.17,244.52,243.98,244.45,5226.0,236.7228,237.0621,236.5386,236.9942,5226.0
2022-02-22 11:25:00,244.53,245.36,244.29,244.29,16705.0,237.0718,237.8765,236.8391,236.8391,16705.0
2022-02-22 11:30:00,244.46,245.17,244.46,245.02,5405.0,237.0039,237.6923,237.0039,237.5469,5405.0
2022-02-22 11:35:00,245.04,245.05,244.66,244.9,2800.0,237.5662,237.5759,237.1978,237.4305,2800.0
2022-02-22 11:40:00,245.12,245.28,244.85,245.25,4163.0,237.6438,237.7989,237.382,237.7698,4163.0
2022-02-22 11:45:00,245.17,245.36,245.03,245.22,2449.0,237.6923,237.8765,237.5566,237.7408,2449.0
2022-02-22 11:50:00,245.27,245.43,244.62,244.65,2582.0,237.7892,237.9444,237.1591,237.1881,2582.0
2022-02-22 11:55:00,244.65,245.1,244.6,245.06,3480.0,237.1881,237.6244,237.1397,237.5856,3480.0
2022-02-22 12:00:00,245.12,245.39,245.04,245.22,3685.0,237.6438,237.9056,237.5662,237.7408,3685.0
2022-02-22 12:05:00,245.32,245.61,245.18,245.52,3533.0,237.8377,238.1189,237.702,238.0316,3533.0
2022-02-22 12:10:00,245.52,245.53,245.22,245.22,2095.0,238.0316,238.0413,237.7408,237.7408,2095.0
2022-02-22 12:15:00,245.23,245.53,245.11,245.14,6064.0,237.7505,238.0413,237.6341,237.6632,6064.0
2022-02-22 12:20:00,245.07,245.36,245.02,245.04,4415.0,237.5953,237.8765,237.5469,237.5662,4415.0
2022-02-22 12:25:00,244.99,245.24,244.81,244.81,7715.0,237.5178,237.7601,237.3433,237.3433,7715.0
2022-02-22 12:30:00,244.71,244.71,244.2,244.24,2255.0,237.2463,237.2463,236.7519,236.7906,2255.0
2022-02-22 12:35:00,244.31,244.62,244.22,244.22,6881.0,236.8585,237.1591,236.7713,236.7713,6881.0
2022-02-22 12:40:00,244.31,244.31,244.06,244.16,2784.0,236.8585,236.8585,236.6161,236.7131,2784.0
2022-02-22 12:45:00,244.2,244.36,243.7,243.82,3391.0,236.7519,236.907,236.2671,236.3835,3391.0
2022-02-22 12:50:00,243.86,244.22,243.86,243.99,2816.0,236.4222,236.7713,236.4222,236.5483,2816.0
2022-02-22 12:55:00,244.11,244.17,243.76,243.85,5061.0,236.6646,236.7228,236.3253,236.4125,5061.0
2022-02-22 13:00:00,243.86,244.02,243.62,243.78,2400.0,236.4222,236.5774,236.1896,236.3447,2400.0
2022-02-22 13:05:00,243.9,244.24,243.81,244.03,2649.0,236.461,236.7906,236.3738,236.5871,2649.0
2022-02-22 13:10:00,244.1,244.27,243.85,244.07,2774.0,236.6549,236.8197,236.4125,236.6258,2774.0
2022-02-22 13:15:00,243.93,243.94,243.04,243.06,5949.0,236.4901,236.4998,235.6272,235.6466,5949.0
2022-02-22 13:20:00,243.1,243.44,243.1,243.35,3880.0,235.6854,236.015,235.6854,235.9278,3880.0
2022-02-22 13:25:00,243.34,243.38,243.02,243.3,3657.0,235.9181,235.9569,235.6079,235.8793,3657.0
2022-02-22 13:30:00,243.32,243.63,243.32,243.63,2782.0,235.8987,236.1993,235.8987,236.1993,2782.0
2022-02-22 13:35:00,243.63,243.63,243.08,243.08,2604.0,236.1993,236.1993,235.666,235.666,2604.0
2022-02-22 13:40:00,243.11,243.31,242.77,242.77,2941.0,235.6951,235.889,235.3655,235.3655,2941.0
2022-02-22 13:45:00,242.63,242.7,242.23,242.27,2405.0,235.2298,235.2976,234.842,234.8807,2405.0
2022-02-22 13:50:00,242.27,242.28,241.99,242.0,2986.0,234.8807,234.8904,234.6093,234.619,2986.0
2022-02-22 13:55:00,242.2,242.37,242.11,242.33,3611.0,234.8129,234.9777,234.7256,234.9389,3611.0
2022-02-22 14:00:00,242.26,242.3,241.99,242.14,3016.0,234.871,234.9098,234.6093,234.7547,3016.0
2022-02-22 14:05:00,242.11,242.11,241.74,241.75,3244.0,234.7256,234.7256,234.3669,234.3766,3244.0
2022-02-22 14:10:00,241.84,242.26,241.65,242.15,3433.0,234.4638,234.871,234.2796,234.7644,3433.0
2022-02-22 14:15:00,242.08,242.59,242.02,242.59,17651.0,234.6965,235.191,234.6384,235.191,17651.0
2022-02-22 14:20:00,242.66,242.84,241.96,242.06,4836.0,235.2588,235.4333,234.5802,234.6771,4836.0
2022-02-22 14:25:00,242.2,243.21,242.2,242.63,7804.0,234.8129,235.7921,234.8129,235.2298,7804.0
2022-02-22 14:30:00,242.66,243.28,242.52,242.8,4536.0,235.2588,235.8599,235.1231,235.3946,4536.0
2022-02-22 14:35:00,243.22,243.42,242.93,242.96,2931.0,235.8018,235.9957,235.5206,235.5497,2931.0
2022-02-22 14:40:00,243.15,243.4,242.94,243.1,2176.0,235.7339,235.9763,235.5303,235.6854,2176.0
2022-02-22 14:45:00,243.07,244.36,242.93,244.35,7215.0,235.6563,236.907,235.5206,236.8973,7215.0
2022-02-22 14:50:00,244.35,244.56,244.08,244.28,10374.0,236.8973,237.1009,236.6355,236.8294,10374.0
2022-02-22 14:55:00,244.41,245.05,244.38,244.43,9479.0,236.9555,237.5759,236.9264,236.9749,9479.0
2022-02-22 15:00:00,244.5,245.34,244.42,245.33,22268.0,237.0427,237.8571,236.9652,237.8474,22268.0
2022-02-22 15:05:00,245.45,245.54,244.85,244.94,8244.0,237.9637,238.051,237.382,237.4693,8244.0
2022-02-22 15:10:00,245.03,245.45,244.95,245.02,7212.0,237.5566,237.9637,237.479,237.5469,7212.0
2022-02-22 15:15:00,245.1,245.53,244.92,245.04,7234.0,237.6244,238.0413,237.4499,237.5662,7234.0
2022-02-22 15:20:00,245.09,245.18,244.76,244.82,5969.0,237.6147,237.702,237.2948,237.353,5969.0
2022-02-22 15:25:00,244.83,245.58,244.82,245.14,6846.0,237.3627,238.0898,237.353,237.6632,6846.0
2022-02-22 15:30:00,244.95,245.15,244.6,245.01,9505.0,237.479,237.6729,237.1397,237.5372,9505.0
2022-02-22 15:35:00,245.21,245.38,244.87,245.33,13336.0,237.7311,237.8959,237.4014,237.8474,13336.0
2022-02-22 15:40:00,245.27,245.36,244.39,244.46,10140.0,237.7892,237.8765,236.9361,237.0039,10140.0
2022-02-22 15:45:00,244.33,244.33,243.61,243.7,11859.0,236.8779,236.8779,236.1799,236.2671,11859.0
2022-02-22 15:50:00,243.6,243.73,242.95,243.58,34670.0,236.1702,236.2962,235.54,236.1508,34670.0
2022-02-22 15:55:00,243.55,244.4,243.54,244.21,64534.0,236.1217,236.9458,236.112,236.7616,64534.0
2022-02-23 09:30:00,245.53,245.53,244.22,245.08,27684.0,238.0413,238.0413,236.7713,237.605,27684.0
2022-02-23 09:35:00,245.25,245.27,244.63,244.63,6068.0,237.7698,237.7892,237.1688,237.1688,6068.0
2022-02-23 09:40:00,244.78,244.86,244.02,244.66,5420.0,237.3142,237.3917,236.5774,237.1978,5420.0
2022-02-23 09:45:00,244.77,245.45,244.77,245.08,3667.0,237.3045,237.9637,237.3045,237.605,3667.0
2022-02-23 09:50:00,245.04,245.3,244.41,244.84,6532.0,237.5662,237.8183,236.9555,237.3723,6532.0
2022-02-23 09:55:00,244.22,244.85,244.22,244.6,5449.0,236.7713,237.382,236.7713,237.1397,5449.0
2022-02-23 10:00:00,244.39,244.54,244.16,244.51,5072.0,236.9361,237.0815,236.7131,237.0524,5072.0
2022-02-23 10:05:00,244.48,244.48,243.62,243.79,3599.0,237.0233,237.0233,236.1896,236.3544,3599.0
2022-02-23 10:10:00,243.78,243.81,243.26,243.41,6059.0,236.3447,236.3738,235.8405,235.986,6059.0
2022-02-23 10:15:00,243.13,243.36,242.84,242.96,4936.0,235.7145,235.9375,235.4333,235.5497,4936.0
2022-02-23 10:20:00,242.93,242.98,242.24,242.27,4568.0,235.5206,235.5691,234.8516,234.8807,4568.0
2022-02-23 10:25:00,242.3,242.3,241.31,241.34,5016.0,234.9098,234.9098,233.95,233.9791,5016.0
2022-02-23 10:30:00,241.21,241.64,240.86,241.62,18782.0,233.8531,234.2699,233.5137,234.2506,18782.0
2022-02-23 10:35:00,241.68,242.26,241.68,242.21,4209.0,234.3087,234.871,234.3087,234.8226,4209.0
2022-02-23 10:40:00,242.18,242.63,242.17,242.45,4106.0,234.7935,235.2298,234.7838,235.0552,4106.0
2022-02-23 10:45:00,242.45,242.45,241.81,241.92,5597.0,235.0552,235.0552,234.4348,234.5414,5597.0
2022-02-23 10:50:00,241.93,242.4,241.82,242.4,2851.0,234.5511,235.0068,234.4445,235.0068,2851.0
2022-02-23 10:55:00,242.4,242.56,242.24,242.36,6809.0,235.0068,235.1619,234.8516,234.968,6809.0
2022-02-23 11:00:00,242.33,242.81,242.13,242.56,8073.0,234.9389,235.4043,234.745,235.1619,8073.0
2022-02-23 11:05:00,242.4,242.4,241.87,242.0,2353.0,235.0068,235.0068,234.4929,234.619,2353.0
2022-02-23 11:10:00,241.83,242.23,241.75,242.23,2872.0,234.4542,234.842,234.3766,234.842,2872.0
2022-02-23 11:15:00,242.19,242.47,242.1,242.34,5309.0,234.8032,235.0746,234.7159,234.9486,5309.0
2022-02-23 11:20:00,242.42,242.89,242.42,242.56,3960.0,235.0262,235.4818,235.0262,235.1619,3960.0
2022-02-23 11:25:00,242.55,243.04,242.55,242.83,4095.0,235.1522,235.6272,235.1522,235.4237,4095.0
2022-02-23 11:30:00,242.83,243.61,242.64,243.41,5339.0,235.4237,236.1799,235.2394,235.986,5339.0
2022-02-23 11:35:00,243.33,244.05,243.23,243.67,9245.0,235.9084,236.6064,235.8115,236.238,9245.0
2022-02-23 11:40:00,243.76,243.82,243.31,243.45,5831.0,236.3253,236.3835,235.889,236.0247,5831.0
2022-02-23 11:45:00,243.38,243.88,243.38,243.88,2600.0,235.9569,236.4416,235.9569,236.4416,2600.0
2022-02-23 11:50:00,243.93,244.25,243.63,244.25,4732.0,236.4901,236.8003,236.1993,236.8003,4732.0
2022-02-23 11:55:00,244.18,244.56,244.18,244.5,5127.0,236.7325,237.1009,236.7325,237.0427,5127.0
2022-02-23 12:00:00,244.64,244.64,244.17,244.37,7146.0,237.1784,237.1784,236.7228,236.9167,7146.0
2022-02-23 12:05:00,244.34,244.39,244.12,244.39,5006.0,236.8876,236.9361,236.6743,236.9361,5006.0
2022-02-23 12:10:00,244.47,244.47,244.14,244.19,2254.0,237.0136,237.0136,236.6937,236.7422,2254.0
2022-02-23 12:15:00,243.94,244.67,243.93,244.67,7706.0,236.4998,237.2075,236.4901,237.2075,7706.0
2022-02-23 12:20:00,244.69,244.85,244.49,244.81,5300.0,237.2269,237.382,237.033,237.3433,5300.0
2022-02-23 12:25:00,244.8,245.05,244.7,244.97,5180.0,237.3336,237.5759,237.2366,237.4984,5180.0
2022-02-23 12:30:00,244.98,245.14,244.94,245.03,2550.0,237.5081,237.6632,237.4693,237.5566,2550.0
2022-02-23 12:35:00,244.93,245.06,244.68,244.73,3524.0,237.4596,237.5856,237.2172,237.2657,3524.0
2022-02-23 12:40:00,244.61,245.06,244.59,244.92,3058.0,237.1494,237.5856,237.13,237.4499,3058.0
2022-02-23 12:45:00,244.91,245.01,244.72,244.8,1400.0,237.4402,237.5372,237.256,237.3336,1400.0
2022-02-23 12:50:00,244.67,244.8,244.23,244.27,4197.0,237.2075,237.3336,236.781,236.8197,4197.0
2022-02-23 12:55:00,244.3,244.48,244.03,244.42,2916.0,236.8488,237.0233,236.5871,236.9652,2916.0
2022-02-23 13:00:00,244.25,244.25,243.93,243.95,2311.0,236.8003,236.8003,236.4901,236.5095,2311.0
2022-02-23 13:05:00,244.06,244.06,243.79,243.83,1572.0,236.6161,236.6161,236.3544,236.3932,1572.0
2022-02-23 13:10:00,243.87,243.87,242.96,243.09,3947.0,236.4319,236.4319,235.5497,235.6757,3947.0
2022-02-23 13:15:00,243.08,243.55,243.0,243.55,2894.0,235.666,236.1217,235.5885,236.1217,2894.0
2022-02-23 13:20:00,243.47,243.61,243.24,243.5,3478.0,236.0441,236.1799,235.8211,236.0732,3478.0
2022-02-23 13:25:00,243.55,243.83,243.27,243.27,2639.0,236.1217,236.3932,235.8502,235.8502,2639.0
2022-02-23 13:30:00,243.22,243.29,242.6,242.63,3302.0,235.8018,235.8696,235.2007,235.2298,3302.0
2022-02-23 13:35:00,242.69,243.14,242.56,243.07,4087.0,235.2879,235.7242,235.1619,235.6563,4087.0
2022-02-23 13:40:00,242.99,243.17,242.83,243.12,6462.0,235.5788,235.7533,235.4237,235.7048,6462.0
2022-02-23 13:45:00,243.02,243.55,242.94,243.33,7446.0,235.6079,236.1217,235.5303,235.9084,7446.0
2022-02-23 13:50:00,243.21,243.21,242.78,242.8,2057.0,235.7921,235.7921,235.3752,235.3946,2057.0
2022-02-23 13:55:00,242.61,242.72,242.42,242.65,4193.0,235.2104,235.317,235.0262,235.2491,4193.0
2022-02-23 14:00:00,242.64,242.84,241.99,242.12,3794.0,235.2394,235.4333,234.6093,234.7353,3794.0
2022-02-23 14:05:00,242.33,242.85,242.29,242.69,3180.0,234.9389,235.443,234.9001,235.2879,3180.0
2022-02-23 14:10:00,242.84,242.97,242.34,242.67,3002.0,235.4333,235.5594,234.9486,235.2685,3002.0
2022-02-23 14:15:00,242.66,243.05,242.19,243.01,4754.0,235.2588,235.6369,234.8032,235.5982,4754.0
2022-02-23 14:20:00,243.03,243.12,242.42,242.5,10869.0,235.6176,235.7048,235.0262,235.1037,10869.0
2022-02-23 14:25:00,242.44,242.5,242.04,242.11,3735.0,235.0455,235.1037,234.6577,234.7256,3735.0
2022-02-23 14:30:00,242.15,242.43,242.15,242.43,4102.0,234.7644,235.0359,234.7644,235.0359,4102.0
2022-02-23 14:35:00,242.54,242.8,242.48,242.72,3504.0,235.1425,235.3946,235.0843,235.317,3504.0
2022-02-23 14:40:00,242.62,242.62,241.47,241.83,8632.0,235.2201,235.2201,234.1051,234.4542,8632.0
2022-02-23 14:45:00,241.98,242.95,241.94,242.68,7800.0,234.5996,235.54,234.5608,235.2782,7800.0
2022-02-23 14:50:00,242.53,243.07,242.53,242.78,5731.0,235.1328,235.6563,235.1328,235.3752,5731.0
2022-02-23 14:55:00,242.79,243.14,242.72,243.04,6463.0,235.3849,235.7242,235.317,235.6272,6463.0
2022-02-23 15:00:00,243.04,243.04,242.51,242.63,4914.0,235.6272,235.6272,235.1134,235.2298,4914.0
2022-02-23 15:05:00,242.65,242.85,242.46,242.68,6594.0,235.2491,235.443,235.0649,235.2782,6594.0
2022-02-23 15:10:00,242.63,242.73,242.45,242.72,7207.0,235.2298,235.3267,235.0552,235.317,7207.0
2022-02-23 15:15:00,242.66,242.89,242.27,242.28,4534.0,235.2588,235.4818,234.8807,234.8904,4534.0
2022-02-23 15:20:00,242.4,242.59,242.23,242.49,10450.0,235.0068,235.191,234.842,235.094,10450.0
2022-02-23 15:25:00,242.43,242.78,242.32,242.69,7345.0,235.0359,235.3752,234.9292,235.2879,7345.0
2022-02-23 15:30:00,242.62,242.64,241.66,242.34,5598.0,235.2201,235.2394,234.2893,234.9486,5598.0
2022-02-23 15:35:00,242.37,242.38,241.8,241.81,10237.0,234.9777,234.9874,234.4251,234.4348,10237.0
2022-02-23 15:40:00,241.73,241.94,241.5,241.7,9401.0,234.3572,234.5608,234.1342,234.3281,9401.0
2022-02-23 15:45:00,241.67,241.77,241.23,241.25,14173.0,234.299,234.396,233.8725,233.8918,14173.0
2022-02-23 15:50:00,241.16,241.66,240.83,241.34,18766.0,233.8046,234.2893,233.4847,233.9791,18766.0
2022-02-23 15:55:00,241.38,241.9,241.06,241.8,43665.0,234.0179,234.522,233.7076,234.4251,43665.0
2022-02-24 09:30:00,236.01,236.82,235.35,235.85,34694.0,228.8117,229.597,228.1718,228.6565,34694.0
2022-02-24 09:35:00,235.87,236.2,234.68,236.19,17563.0,228.6759,228.9959,227.5222,228.9862,17563.0
2022-02-24 09:40:00,236.2,237.52,235.81,237.29,14143.0,228.9959,230.2756,228.6178,230.0526,14143.0
2022-02-24 09:45:00,237.29,238.27,236.41,238.27,10351.0,230.0526,231.0027,229.1995,231.0027,10351.0
2022-02-24 09:50:00,238.8,238.88,237.91,238.87,7014.0,231.5166,231.5941,230.6537,231.5844,7014.0
2022-02-24 09:55:00,238.8,240.4,238.39,240.35,5176.0,231.5166,233.0678,231.1191,233.0193,5176.0
2022-02-24 10:00:00,240.05,240.06,238.47,238.56,7435.0,232.7284,232.7381,231.1966,231.2839,7435.0
2022-02-24 10:05:00,238.37,238.37,236.26,236.67,22036.0,231.0997,231.0997,229.054,229.4515,22036.0
2022-02-24 10:10:00,236.68,236.92,236.01,236.86,14423.0,229.4612,229.6939,228.8117,229.6357,14423.0
2022-02-24 10:15:00,236.76,237.64,236.25,237.64,11814.0,229.5388,230.3919,229.0443,230.3919,11814.0
2022-02-24 10:20:00,237.66,238.09,236.47,236.82,8165.0,230.4113,230.8282,229.2576,229.597,8165.0
2022-02-24 10:25:00,236.77,236.77,236.0,236.22,7299.0,229.5485,229.5485,228.802,229.0153,7299.0
2022-02-24 10:30:00,236.24,237.19,235.82,237.12,12583.0,229.0346,229.9557,228.6275,229.8878,12583.0
2022-02-24 10:35:00,237.26,237.4,236.42,237.02,7226.0,230.0235,230.1593,229.2092,229.7909,7226.0
2022-02-24 10:40:00,236.87,237.51,236.59,237.22,5372.0,229.6454,230.2659,229.374,229.9848,5372.0
2022-02-24 10:45:00,237.27,237.62,237.01,237.58,4894.0,230.0332,230.3726,229.7812,230.3338,4894.0
2022-02-24 10:50:00,237.42,238.04,237.23,238.04,10133.0,230.1787,230.7797,229.9945,230.7797,10133.0
2022-02-24 10:55:00,238.04,238.2,237.69,238.03,7159.0,230.7797,230.9349,230.4404,230.7701,7159.0
2022-02-24 11:00:00,237.89,238.66,237.83,238.05,17759.0,230.6343,231.3808,230.5762,230.7894,17759.0
2022-02-24 11:05:00,238.18,239.71,238.0,239.64,5815.0,230.9155,232.3988,230.741,232.3309,5815.0
2022-02-24 11:10:00,239.75,240.32,239.47,240.11,6189.0,232.4376,232.9902,232.1661,232.7866,6189.0
2022-02-24 11:15:00,239.88,240.46,239.8,240.46,8275.0,232.5636,233.1259,232.4861,233.1259,8275.0
2022-02-24 11:20:00,240.45,240.48,239.67,239.72,7670.0,233.1162,233.1453,232.36,232.4085,7670.0
2022-02-24 11:25:00,239.81,240.0,239.21,239.43,5580.0,232.4958,232.68,231.9141,232.1274,5580.0
2022-02-24 11:30:00,239.54,239.66,238.93,239.48,8594.0,232.234,232.3503,231.6426,232.1758,8594.0
2022-02-24 11:35:00,239.66,240.1,239.13,240.1,10448.0,232.3503,232.7769,231.8365,232.7769,10448.0
2022-02-24 11:40:00,240.03,240.03,239.18,239.31,6886.0,232.7091,232.7091,231.885,232.011,6886.0
2022-02-24 11:45:00,239.35,239.7,238.9,239.7,14816.0,232.0498,232.3891,231.6135,232.3891,14816.0
2022-02-24 11:50:00,239.67,239.81,239.15,239.6,11807.0,232.36,232.4958,231.8559,232.2922,11807.0
2022-02-24 11:55:00,239.62,240.98,239.5,240.81,12520.0,232.3116,233.6301,232.1952,233.4653,12520.0
2022-02-24 12:00:00,240.82,241.0,240.59,240.59,5329.0,233.475,233.6495,233.252,233.252,5329.0
2022-02-24 12:05:00,240.59,240.71,239.84,239.84,7906.0,233.252,233.3683,232.5248,232.5248,7906.0
2022-02-24 12:10:00,239.94,240.25,239.37,239.47,3910.0,232.6218,232.9223,232.0692,232.1661,3910.0
2022-02-24 12:15:00,239.41,239.88,239.4,239.77,6502.0,232.108,232.5636,232.0983,232.457,6502.0
2022-02-24 12:20:00,239.98,240.03,239.34,239.39,9355.0,232.6606,232.7091,232.0401,232.0886,9355.0
2022-02-24 12:25:00,239.38,239.86,239.38,239.75,8955.0,232.0789,232.5442,232.0789,232.4376,8955.0
2022-02-24 12:30:00,239.92,239.99,239.24,239.39,5971.0,232.6024,232.6703,231.9431,232.0886,5971.0
2022-02-24 12:35:00,239.42,240.1,239.41,240.06,7333.0,232.1177,232.7769,232.108,232.7381,7333.0
2022-02-24 12:40:00,240.17,240.45,239.82,239.91,8958.0,232.8448,233.1162,232.5055,232.5927,8958.0
2022-02-24 12:45:00,239.84,240.02,239.55,239.56,4734.0,232.5248,232.6994,232.2437,232.2534,4734.0
2022-02-24 12:50:00,239.52,239.75,239.3,239.51,3016.0,232.2146,232.4376,232.0013,232.2049,3016.0
2022-02-24 12:55:00,239.66,239.8,239.37,239.5,4525.0,232.3503,232.4861,232.0692,232.1952,4525.0
2022-02-24 13:00:00,239.5,239.5,238.85,239.12,4181.0,232.1952,232.1952,231.565,231.8268,4181.0
2022-02-24 13:05:00,239.19,239.98,239.19,239.98,3783.0,231.8947,232.6606,231.8947,232.6606,3783.0
2022-02-24 13:10:00,239.85,240.18,239.76,240.12,4160.0,232.5345,232.8545,232.4473,232.7963,4160.0
2022-02-24 13:15:00,240.31,240.43,240.09,240.29,5753.0,232.9805,233.0969,232.7672,232.9611,5753.0
2022-02-24 13:20:00,240.28,240.38,238.92,239.09,5452.0,232.9514,233.0484,231.6329,231.7977,5452.0
2022-02-24 13:25:00,239.14,239.2,238.64,238.71,3607.0,231.8462,231.9044,231.3614,231.4293,3607.0
2022-02-24 13:30:00,238.61,238.83,238.38,238.41,6763.0,231.3324,231.5457,231.1094,231.1385,6763.0
2022-02-24 13:35:00,238.41,238.99,238.4,238.89,4443.0,231.1385,231.7008,231.1288,231.6038,4443.0
2022-02-24 13:40:00,238.86,239.15,238.44,238.44,5115.0,231.5747,231.8559,231.1675,231.1675,5115.0
2022-02-24 13:45:00,238.52,239.54,238.14,239.54,7889.0,231.2451,232.234,230.8767,232.234,7889.0
2022-02-24 13:50:00,239.61,239.94,239.03,239.22,9201.0,232.3019,232.6218,231.7396,231.9238,9201.0
2022-02-24 13:55:00,239.26,239.34,238.26,238.39,6348.0,231.9625,232.0401,230.993,231.1191,6348.0
2022-02-24 14:00:00,238.32,238.45,237.76,238.13,6347.0,231.0512,231.1772,230.5083,230.867,6347.0
2022-02-24 14:05:00,238.13,238.75,237.96,238.12,4100.0,230.867,231.4681,230.7022,230.8573,4100.0
2022-02-24 14:10:00,238.02,238.33,237.45,238.33,21062.0,230.7604,231.0609,230.2077,231.0609,21062.0
2022-02-24 14:15:00,238.34,238.85,238.19,238.85,5167.0,231.0706,231.565,230.9252,231.565,5167.0
2022-02-24 14:20:00,238.9,239.44,238.88,239.26,7440.0,231.6135,232.137,231.5941,231.9625,7440.0
2022-02-24 14:25:00,239.38,239.67,239.32,239.62,2609.0,232.0789,232.36,232.0207,232.3116,2609.0
2022-02-24 14:30:00,239.68,240.62,239.52,240.41,7959.0,232.3697,233.2811,232.2146,233.0775,7959.0
2022-02-24 14:35:00,240.71,241.14,240.58,240.82,5540.0,233.3683,233.7852,233.2423,233.475,5540.0
2022-02-24 14:40:00,240.84,241.08,240.46,240.94,8008.0,233.4943,233.727,233.1259,233.5913,8008.0
2022-02-24 14:45:00,240.93,241.24,240.73,241.18,2799.0,233.5816,233.8821,233.3877,233.824,2799.0
2022-02-24 14:50:00,241.33,241.71,241.02,241.62,4080.0,233.9694,234.3378,233.6689,234.2506,4080.0
2022-02-24 14:55:00,241.37,241.5,240.97,241.49,3313.0,234.0082,234.1342,233.6204,234.1245,3313.0
2022-02-24 15:00:00,241.34,241.91,241.31,241.91,4113.0,233.9791,234.5317,233.95,234.5317,4113.0
2022-02-24 15:05:00,241.89,242.16,241.89,242.0,2900.0,234.5123,234.7741,234.5123,234.619,2900.0
2022-02-24 15:10:00,242.0,242.39,241.96,242.39,6418.0,234.619,234.9971,234.5802,234.9971,6418.0
2022-02-24 15:15:00,242.44,242.48,242.01,242.43,9104.0,235.0455,235.0843,234.6287,235.0359,9104.0
2022-02-24 15:20:00,242.4,242.4,242.05,242.19,8100.0,235.0068,235.0068,234.6674,234.8032,8100.0
2022-02-24 15:25:00,242.19,242.19,241.39,241.42,9904.0,234.8032,234.8032,234.0276,234.0567,9904.0
2022-02-24 15:30:00,241.4,242.62,241.25,242.59,10109.0,234.0373,235.2201,233.8918,235.191,10109.0
2022-02-24 15:35:00,242.66,243.24,242.6,243.08,12957.0,235.2588,235.8211,235.2007,235.666,12957.0
2022-02-24 15:40:00,243.19,243.27,242.63,242.63,8614.0,235.7727,235.8502,235.2298,235.2298,8614.0
2022-02-24 15:45:00,242.55,242.99,242.46,242.62,11935.0,235.1522,235.5788,235.0649,235.2201,11935.0
2022-02-24 15:50:00,242.72,244.08,242.7,243.96,20495.0,235.317,236.6355,235.2976,236.5192,20495.0
2022-02-24 15:55:00,243.91,244.16,243.31,243.45,65713.0,236.4707,236.7131,235.889,236.0247,65713.0
2022-02-25 09:30:00,244.86,247.9,244.86,247.9,25129.0,237.3917,240.339,237.3917,240.339,25129.0
2022-02-25 09:35:00,247.9,247.99,247.63,247.97,14560.0,240.339,240.4263,240.0773,240.4069,14560.0
2022-02-25 09:40:00,248.05,249.0,247.99,248.58,9592.0,240.4844,241.4055,240.4263,240.9983,9592.0
2022-02-25 09:45:00,248.61,249.44,248.61,249.41,4558.0,241.0274,241.832,241.0274,241.803,4558.0
2022-02-25 09:50:00,249.43,249.73,249.04,249.73,6100.0,241.8224,242.1132,241.4442,242.1132,6100.0
2022-02-25 09:55:00,249.69,249.85,249.01,249.27,7144.0,242.0744,242.2295,241.4152,241.6672,7144.0
2022-02-25 10:00:00,248.73,249.87,248.44,249.47,7594.0,241.1437,242.2489,240.8625,241.8611,7594.0
2022-02-25 10:05:00,249.72,250.71,249.72,250.52,15482.0,242.1035,243.0633,242.1035,242.8791,15482.0
2022-02-25 10:10:00,250.71,250.83,250.44,250.45,6772.0,243.0633,243.1797,242.8015,242.8112,6772.0
2022-02-25 10:15:00,250.48,250.56,250.04,250.53,8553.0,242.8403,242.9179,242.4137,242.8888,8553.0
2022-02-25 10:20:00,250.55,250.6,249.87,250.35,6633.0,242.9082,242.9567,242.2489,242.7143,6633.0
2022-02-25 10:25:00,250.35,251.29,250.35,251.07,28655.0,242.7143,243.6256,242.7143,243.4123,28655.0
2022-02-25 10:30:00,251.17,251.8,251.15,251.72,8034.0,243.5093,244.1201,243.4899,244.0425,8034.0
2022-02-25 10:35:00,251.73,251.73,251.04,251.35,7938.0,244.0522,244.0522,243.3832,243.6838,7938.0
2022-02-25 10:40:00,251.46,252.32,251.46,252.05,7708.0,243.7904,244.6242,243.7904,244.3624,7708.0
2022-02-25 10:45:00,252.05,252.44,252.04,252.43,4690.0,244.3624,244.7405,244.3527,244.7309,4690.0
2022-02-25 10:50:00,252.19,252.52,252.19,252.38,6571.0,244.4982,244.8181,244.4982,244.6824,6571.0
2022-02-25 10:55:00,252.38,252.45,251.5,251.62,3992.0,244.6824,244.7502,243.8292,243.9456,3992.0
2022-02-25 11:00:00,251.78,252.62,251.38,252.56,9166.0,244.1007,244.9151,243.7129,244.8569,9166.0
2022-02-25 11:05:00,252.69,253.11,252.66,253.08,6585.0,244.9829,245.3901,244.9538,245.361,6585.0
2022-02-25 11:10:00,253.1,253.55,253.06,253.48,5190.0,245.3804,245.8167,245.3416,245.7488,5190.0
2022-02-25 11:15:00,253.46,253.77,253.45,253.71,4556.0,245.7294,246.03,245.7197,245.9718,4556.0
2022-02-25 11:20:00,253.67,254.07,253.51,253.85,7033.0,245.933,246.3208,245.7779,246.1075,7033.0
2022-02-25 11:25:00,253.83,253.93,252.81,252.86,7699.0,246.0881,246.1851,245.0993,245.1477,7699.0
2022-02-25 11:30:00,252.68,252.7,251.9,252.09,7263.0,244.9732,244.9926,244.217,244.4012,7263.0
2022-02-25 11:35:00,252.25,252.34,251.96,252.18,7909.0,244.5563,244.6436,244.2752,244.4885,7909.0
2022-02-25 11:40:00,251.99,252.7,251.99,252.35,7108.0,244.3043,244.9926,244.3043,244.6533,7108.0
2022-02-25 11:45:00,252.38,252.61,252.09,252.38,5635.0,244.6824,244.9054,244.4012,244.6824,5635.0
2022-02-25 11:50:00,252.38,252.88,252.34,252.88,3752.0,244.6824,245.1671,244.6436,245.1671,3752.0
2022-02-25 11:55:00,252.82,253.0,252.78,252.84,5323.0,245.109,245.2835,245.0702,245.1283,5323.0
2022-02-25 12:00:00,252.75,252.99,252.65,252.68,3078.0,245.0411,245.2738,244.9441,244.9732,3078.0
2022-02-25 12:05:00,252.67,252.69,252.28,252.28,4379.0,244.9635,244.9829,244.5854,244.5854,4379.0
2022-02-25 12:10:00,252.39,252.71,252.38,252.51,2780.0,244.6921,245.0023,244.6824,244.8084,2780.0
2022-02-25 12:15:00,252.44,252.99,252.39,252.76,3739.0,244.7405,245.2738,244.6921,245.0508,3739.0
2022-02-25 12:20:00,252.76,253.03,252.6,253.03,5491.0,245.0508,245.3125,244.8957,245.3125,5491.0
2022-02-25 12:25:00,252.94,253.58,252.85,253.57,6134.0,245.2253,245.8458,245.138,245.8361,6134.0
2022-02-25 12:30:00,253.52,253.95,253.52,253.79,3917.0,245.7876,246.2045,245.7876,246.0494,3917.0
2022-02-25 12:35:00,253.77,253.78,253.37,253.53,4491.0,246.03,246.0397,245.6422,245.7973,4491.0
2022-02-25 12:40:00,253.65,253.79,253.53,253.58,3890.0,245.9136,246.0494,245.7973,245.8458,3890.0
2022-02-25 12:45:00,253.5,253.51,253.16,253.37,8217.0,245.7682,245.7779,245.4386,245.6422,8217.0
2022-02-25 12:50:00,253.4,253.48,252.77,252.82,4898.0,245.6713,245.7488,245.0605,245.109,4898.0
2022-02-25 12:55:00,252.89,252.91,252.37,252.46,8803.0,245.1768,245.1962,244.6727,244.7599,8803.0
2022-02-25 13:00:00,252.33,253.0,252.33,252.69,9485.0,244.6339,245.2835,244.6339,244.9829,9485.0
2022-02-25 13:05:00,252.77,252.77,252.12,252.19,6887.0,245.0605,245.0605,244.4303,244.4982,6887.0
2022-02-25 13:10:00,252.05,252.39,251.67,252.34,6398.0,244.3624,244.6921,243.994,244.6436,6398.0
2022-02-25 13:15:00,252.27,252.77,252.27,252.69,3540.0,244.5757,245.0605,244.5757,244.9829,3540.0
2022-02-25 13:20:00,252.69,252.69,252.22,252.28,4980.0,244.9829,244.9829,244.5273,244.5854,4980.0
2022-02-25 13:25:00,252.41,252.81,252.33,252.44,4057.0,244.7115,245.0993,244.6339,244.7405,4057.0
2022-02-25 13:30:00,252.61,252.62,252.36,252.47,5971.0,244.9054,244.9151,244.663,244.7696,5971.0
2022-02-25 13:35:00,252.42,252.58,252.25,252.34,5598.0,244.7212,244.8763,244.5563,244.6436,5598.0
2022-02-25 13:40:00,252.66,253.18,252.62,253.18,3577.0,244.9538,245.458,244.9151,245.458,3577.0
2022-02-25 13:45:00,253.25,253.57,253.23,253.43,2600.0,245.5258,245.8361,245.5064,245.7003,2600.0
2022-02-25 13:50:00,253.43,253.43,252.84,252.86,6106.0,245.7003,245.7003,245.1283,245.1477,6106.0
2022-02-25 13:55:00,252.82,252.87,252.39,252.54,5695.0,245.109,245.1574,244.6921,244.8375,5695.0
2022-02-25 14:00:00,252.48,253.08,251.94,253.02,5428.0,244.7793,245.361,244.2558,245.3029,5428.0
2022-02-25 14:05:00,253.02,253.02,252.63,252.82,3080.0,245.3029,245.3029,244.9248,245.109,3080.0
2022-02-25 14:10:00,252.92,253.31,252.69,253.31,5028.0,245.2059,245.584,244.9829,245.584,5028.0
2022-02-25 14:15:00,253.33,253.44,253.18,253.44,3535.0,245.6034,245.71,245.458,245.71,3535.0
2022-02-25 14:20:00,253.35,254.15,253.35,254.15,7562.0,245.6228,246.3984,245.6228,246.3984,7562.0
2022-02-25 14:25:00,254.2,254.2,253.85,253.88,5943.0,246.4469,246.4469,246.1075,246.1366,5943.0
2022-02-25 14:30:00,253.94,254.19,253.28,253.28,5306.0,246.1948,246.4372,245.5549,245.5549,5306.0
2022-02-25 14:35:00,253.37,253.6,253.17,253.17,3076.0,245.6422,245.8652,245.4483,245.4483,3076.0
2022-02-25 14:40:00,253.03,253.19,252.77,253.05,4507.0,245.3125,245.4677,245.0605,245.3319,4507.0
2022-02-25 14:45:00,253.02,253.16,252.9,252.91,3818.0,245.3029,245.4386,245.1865,245.1962,3818.0
2022-02-25 14:50:00,252.96,252.96,252.39,252.61,4951.0,245.2447,245.2447,244.6921,244.9054,4951.0
2022-02-25 14:55:00,252.73,253.22,252.66,253.0,6050.0,245.0217,245.4968,244.9538,245.2835,6050.0
2022-02-25 15:00:00,253.1,253.1,252.53,252.61,2830.0,245.3804,245.3804,244.8278,244.9054,2830.0
2022-02-25 15:05:00,252.61,252.86,252.55,252.83,4471.0,244.9054,245.1477,244.8472,245.1187,4471.0
2022-02-25 15:10:00,252.85,253.0,252.54,252.74,4708.0,245.138,245.2835,244.8375,245.0314,4708.0
2022-02-25 15:15:00,252.83,253.22,252.74,253.22,5981.0,245.1187,245.4968,245.0314,245.4968,5981.0
2022-02-25 15:20:00,253.27,253.66,253.26,253.46,5966.0,245.5452,245.9233,245.5355,245.7294,5966.0
2022-02-25 15:25:00,253.43,253.48,253.1,253.15,7927.0,245.7003,245.7488,245.3804,245.4289,7927.0
2022-02-25 15:30:00,253.19,253.62,253.1,253.22,10486.0,245.4677,245.8846,245.3804,245.4968,10486.0
2022-02-25 15:35:00,253.09,253.31,252.84,253.24,13817.0,245.3707,245.584,245.1283,245.5161,13817.0
2022-02-25 15:40:00,253.3,253.41,252.94,253.2,8427.0,245.5743,245.681,245.2253,245.4774,8427.0
2022-02-25 15:45:00,253.03,253.58,253.0,253.12,13286.0,245.3125,245.8458,245.2835,245.3998,13286.0
2022-02-25 15:50:00,253.21,253.78,253.2,253.6,17853.0,245.4871,246.0397,245.4774,245.8652,17853.0
2022-02-25 15:55:00,253.37,253.64,253.19,253.3,47227.0,245.6422,245.9039,245.4677,245.5743,47227.0
2022-02-28 09:30:00,246.46,247.67,241.46,246.92,33716.0,238.9429,240.116,234.0954,239.3889,33716.0
2022-02-28 09:35:00,247.26,248.58,247.26,248.58,7490.0,239.7185,240.9983,239.7185,240.9983,7490.0
2022-02-28 09:40:00,248.47,249.02,247.95,249.02,9106.0,240.8916,241.4249,240.3875,241.4249,9106.0
2022-02-28 09:45:00,249.31,249.31,248.09,248.63,8973.0,241.706,241.706,240.5232,241.0468,8973.0
2022-02-28 09:50:00,248.63,249.64,248.41,248.42,5811.0,241.0468,242.0259,240.8335,240.8432,5811.0
2022-02-28 09:55:00,248.53,248.66,246.71,247.75,9581.0,240.9498,241.0758,239.1853,240.1936,9581.0
2022-02-28 10:00:00,247.63,247.9,247.4,247.67,6943.0,240.0773,240.339,239.8543,240.116,6943.0
2022-02-28 10:05:00,247.62,247.99,247.4,247.54,5803.0,240.0676,240.4263,239.8543,239.99,5803.0
2022-02-28 10:10:00,247.71,247.91,247.33,247.38,2465.0,240.1548,240.3487,239.7864,239.8349,2465.0
2022-02-28 10:15:00,247.38,247.41,246.58,246.61,4900.0,239.8349,239.864,239.0593,239.0884,4900.0
2022-02-28 10:20:00,246.66,246.75,246.25,246.75,7709.0,239.1368,239.2241,238.7393,239.2241,7709.0
2022-02-28 10:25:00,246.89,247.18,246.57,246.57,5015.0,239.3598,239.641,239.0496,239.0496,5015.0
2022-02-28 10:30:00,246.66,247.24,246.56,246.8,7029.0,239.1368,239.6991,239.0399,239.2726,7029.0
2022-02-28 10:35:00,246.91,247.91,246.89,247.76,7724.0,239.3792,240.3487,239.3598,240.2033,7724.0
2022-02-28 10:40:00,247.75,248.4,247.7,248.4,6760.0,240.1936,240.8238,240.1451,240.8238,6760.0
2022-02-28 10:45:00,248.16,248.21,247.78,247.87,4428.0,240.5911,240.6396,240.2227,240.3099,4428.0
2022-02-28 10:50:00,247.88,248.37,247.8,248.07,4948.0,240.3196,240.7947,240.2421,240.5038,4948.0
2022-02-28 10:55:00,248.1,248.86,248.1,248.86,4539.0,240.5329,241.2697,240.5329,241.2697,4539.0
2022-02-28 11:00:00,248.9,249.42,248.86,249.22,4512.0,241.3085,241.8127,241.2697,241.6188,4512.0
2022-02-28 11:05:00,249.13,249.34,249.04,249.31,5213.0,241.5315,241.7351,241.4442,241.706,5213.0
2022-02-28 11:10:00,249.38,249.46,248.81,249.28,6659.0,241.7739,241.8514,241.2213,241.6769,6659.0
2022-02-28 11:15:00,249.37,249.64,249.24,249.24,5600.0,241.7642,242.0259,241.6381,241.6381,5600.0
2022-02-28 11:20:00,249.3,249.6,249.3,249.34,3058.0,241.6963,241.9872,241.6963,241.7351,3058.0
2022-02-28 11:25:00,249.34,249.34,248.86,249.15,5897.0,241.7351,241.7351,241.2697,241.5509,5897.0
2022-02-28 11:30:00,249.08,249.38,248.91,248.91,5785.0,241.483,241.7739,241.3182,241.3182,5785.0
2022-02-28 11:35:00,248.7,248.91,248.22,248.28,3267.0,241.1146,241.3182,240.6493,240.7074,3267.0
2022-02-28 11:40:00,248.28,248.3,247.92,248.2,4031.0,240.7074,240.7268,240.3584,240.6299,4031.0
2022-02-28 11:45:00,248.2,248.2,247.64,247.96,3887.0,240.6299,240.6299,240.0869,240.3972,3887.0
2022-02-28 11:50:00,247.96,248.34,247.91,248.34,4138.0,240.3972,240.7656,240.3487,240.7656,4138.0
2022-02-28 11:55:00,248.5,248.85,248.46,248.74,3723.0,240.9207,241.26,240.8819,241.1534,3723.0
2022-02-28 12:00:00,248.88,249.19,248.61,248.94,3137.0,241.2891,241.5897,241.0274,241.3473,3137.0
2022-02-28 12:05:00,249.0,249.01,247.99,248.1,3133.0,241.4055,241.4152,240.4263,240.5329,3133.0
2022-02-28 12:10:00,248.08,248.08,247.55,247.67,2402.0,240.5135,240.5135,239.9997,240.116,2402.0
2022-02-28 12:15:00,247.65,247.72,247.2,247.63,2668.0,240.0966,240.1645,239.6604,240.0773,2668.0
2022-02-28 12:20:00,247.77,247.96,247.3,247.51,3278.0,240.213,240.3972,239.7573,239.9609,3278.0
2022-02-28 12:25:00,247.56,247.8,247.54,247.74,5224.0,240.0094,240.2421,239.99,240.1839,5224.0
2022-02-28 12:30:00,247.62,248.08,247.53,247.65,5501.0,240.0676,240.5135,239.9803,240.0966,5501.0
2022-02-28 12:35:00,247.65,247.87,247.46,247.52,3083.0,240.0966,240.3099,239.9124,239.9706,3083.0
2022-02-28 12:40:00,247.66,247.68,247.26,247.26,3308.0,240.1063,240.1257,239.7185,239.7185,3308.0
2022-02-28 12:45:00,247.31,247.43,246.85,247.42,4316.0,239.767,239.8834,239.321,239.8737,4316.0
2022-02-28 12:50:00,247.58,247.67,247.25,247.53,3128.0,240.0288,240.116,239.7088,239.9803,3128.0
2022-02-28 12:55:00,247.5,247.57,247.19,247.53,6088.0,239.9512,240.0191,239.6507,239.9803,6088.0
2022-02-28 13:00:00,247.55,247.92,247.39,247.76,5000.0,239.9997,240.3584,239.8446,240.2033,5000.0
2022-02-28 13:05:00,247.87,248.19,247.66,248.01,5823.0,240.3099,240.6202,240.1063,240.4457,5823.0
2022-02-28 13:10:00,248.01,248.37,248.0,248.03,4146.0,240.4457,240.7947,240.436,240.4651,4146.0
2022-02-28 13:15:00,247.95,247.98,247.32,247.53,5510.0,240.3875,240.4166,239.7767,239.9803,5510.0
2022-02-28 13:20:00,247.44,247.46,247.0,247.08,3503.0,239.893,239.9124,239.4665,239.544,3503.0
2022-02-28 13:25:00,247.01,247.59,247.01,247.46,2961.0,239.4762,240.0385,239.4762,239.9124,2961.0
2022-02-28 13:30:00,247.35,247.78,247.11,247.44,3145.0,239.8058,240.2227,239.5731,239.893,3145.0
2022-02-28 13:35:00,247.61,248.05,247.61,248.05,2397.0,240.0579,240.4844,240.0579,240.4844,2397.0
2022-02-28 13:40:00,248.03,248.44,247.99,248.13,3748.0,240.4651,240.8625,240.4263,240.562,3748.0
2022-02-28 13:45:00,248.18,248.18,247.89,248.15,3848.0,240.6105,240.6105,240.3293,240.5814,3848.0
2022-02-28 13:50:00,248.29,248.84,248.29,248.56,3800.0,240.7171,241.2503,240.7171,240.9789,3800.0
2022-02-28 13:55:00,248.59,248.85,248.59,248.59,3104.0,241.008,241.26,241.008,241.008,3104.0
2022-02-28 14:00:00,248.59,248.59,247.15,247.15,3120.0,241.008,241.008,239.6119,239.6119,3120.0
2022-02-28 14:05:00,247.25,247.25,246.56,246.56,4610.0,239.7088,239.7088,239.0399,239.0399,4610.0
2022-02-28 14:10:00,246.56,246.74,246.45,246.74,4802.0,239.0399,239.2144,238.9332,239.2144,4802.0
2022-02-28 14:15:00,246.76,247.43,246.72,247.43,5670.0,239.2338,239.8834,239.195,239.8834,5670.0
2022-02-28 14:20:00,247.28,247.47,247.14,247.17,4718.0,239.7379,239.9221,239.6022,239.6313,4718.0
2022-02-28 14:25:00,247.08,247.37,246.93,247.11,5305.0,239.544,239.8252,239.3986,239.5731,5305.0
2022-02-28 14:30:00,247.14,247.57,247.02,247.45,4524.0,239.6022,240.0191,239.4859,239.9027,4524.0
2022-02-28 14:35:00,247.58,248.04,247.57,247.85,5975.0,240.0288,240.4747,240.0191,240.2905,5975.0
2022-02-28 14:40:00,247.91,248.62,247.91,248.6,5203.0,240.3487,241.0371,240.3487,241.0177,5203.0
2022-02-28 14:45:00,248.57,248.67,248.07,248.36,4767.0,240.9886,241.0855,240.5038,240.785,4767.0
2022-02-28 14:50:00,248.42,248.45,248.22,248.42,4934.0,240.8432,240.8722,240.6493,240.8432,4934.0
2022-02-28 14:55:00,248.32,248.68,248.32,248.44,5304.0,240.7462,241.0952,240.7462,240.8625,5304.0
2022-02-28 15:00:00,248.44,248.48,248.13,248.22,4565.0,240.8625,240.9013,240.562,240.6493,4565.0
2022-02-28 15:05:00,248.18,248.21,247.47,248.15,5401.0,240.6105,240.6396,239.9221,240.5814,5401.0
2022-02-28 15:10:00,248.03,248.15,247.62,247.91,7442.0,240.4651,240.5814,240.0676,240.3487,7442.0
2022-02-28 15:15:00,247.92,248.52,247.83,248.42,6298.0,240.3584,240.9401,240.2712,240.8432,6298.0
2022-02-28 15:20:00,248.37,249.04,248.37,248.86,7000.0,240.7947,241.4442,240.7947,241.2697,7000.0
2022-02-28 15:25:00,248.83,249.12,248.74,248.86,8117.0,241.2407,241.5218,241.1534,241.2697,8117.0
2022-02-28 15:30:00,248.75,248.86,248.0,248.04,11561.0,241.1631,241.2697,240.436,240.4747,11561.0
2022-02-28 15:35:00,247.93,247.98,247.62,247.88,12947.0,240.3681,240.4166,240.0676,240.3196,12947.0
2022-02-28 15:40:00,247.94,248.82,247.89,248.76,10128.0,240.3778,241.231,240.3293,241.1728,10128.0
2022-02-28 15:45:00,248.86,249.68,248.86,249.67,11990.0,241.2697,242.0647,241.2697,242.055,11990.0
2022-02-28 15:50:00,249.52,250.0,249.4,249.83,15951.0,241.9096,242.375,241.7933,242.2102,15951.0
2022-02-28 15:55:00,250.0,250.51,249.7,250.17,57168.0,242.375,242.8694,242.0841,242.5398,57168.0
2022-03-01 09:30:00,250.18,251.25,250.18,251.05,12867.0,242.5495,243.5868,242.5495,243.3929,12867.0
2022-03-01 09:35:00,252.16,252.25,251.47,251.85,4897.0,244.4691,244.5563,243.8001,244.1685,4897.0
2022-03-01 09:40:00,251.69,251.88,250.08,250.13,2804.0,244.0134,244.1976,242.4525,242.501,2804.0
2022-03-01 09:45:00,250.57,250.9,250.23,250.34,4354.0,242.9276,243.2475,242.598,242.7046,4354.0
2022-03-01 09:50:00,250.33,250.33,249.48,249.73,4194.0,242.6949,242.6949,241.8708,242.1132,4194.0
2022-03-01 09:55:00,249.73,251.31,249.49,250.66,6748.0,242.1132,243.645,241.8805,243.0148,6748.0
2022-03-01 10:00:00,250.67,250.86,249.92,250.14,4748.0,243.0245,243.2087,242.2974,242.5107,4748.0
2022-03-01 10:05:00,250.13,250.51,249.71,249.99,3398.0,242.501,242.8694,242.0938,242.3653,3398.0
2022-03-01 10:10:00,249.83,250.17,249.67,249.9,5341.0,242.2102,242.5398,242.055,242.278,5341.0
2022-03-01 10:15:00,249.89,250.66,249.84,250.38,4791.0,242.2683,243.0148,242.2198,242.7434,4791.0
2022-03-01 10:20:00,250.49,250.8,249.93,249.93,5812.0,242.85,243.1506,242.3071,242.3071,5812.0
2022-03-01 10:25:00,250.03,250.14,249.61,250.04,6516.0,242.4041,242.5107,241.9969,242.4137,6516.0
2022-03-01 10:30:00,249.86,250.0,249.5,249.52,4552.0,242.2392,242.375,241.8902,241.9096,4552.0
2022-03-01 10:35:00,249.66,249.92,249.31,249.33,5200.0,242.0453,242.2974,241.706,241.7254,5200.0
2022-03-01 10:40:00,249.3,249.35,248.69,248.71,5981.0,241.6963,241.7448,241.1049,241.1243,5981.0
2022-03-01 10:45:00,248.58,248.7,248.32,248.69,3314.0,240.9983,241.1146,240.7462,241.1049,3314.0
2022-03-01 10:50:00,248.87,249.37,248.73,249.37,6610.0,241.2794,241.7642,241.1437,241.7642,6610.0
2022-03-01 10:55:00,249.33,249.34,248.88,248.98,4715.0,241.7254,241.7351,241.2891,241.3861,4715.0
2022-03-01 11:00:00,248.92,249.71,248.91,249.71,4529.0,241.3279,242.0938,241.3182,242.0938,4529.0
2022-03-01 11:05:00,249.71,249.78,249.39,249.57,4807.0,242.0938,242.1617,241.7836,241.9581,4807.0
2022-03-01 11:10:00,249.58,250.16,249.58,250.11,4133.0,241.9678,242.5301,241.9678,242.4816,4133.0
2022-03-01 11:15:00,250.29,250.39,249.67,249.78,4490.0,242.6561,242.7531,242.055,242.1617,4490.0
2022-03-01 11:20:00,249.71,250.15,249.71,250.08,5930.0,242.0938,242.5204,242.0938,242.4525,5930.0
2022-03-01 11:25:00,250.05,250.25,249.85,250.08,4231.0,242.4234,242.6173,242.2295,242.4525,4231.0
2022-03-01 11:30:00,250.16,250.16,249.27,249.31,3911.0,242.5301,242.5301,241.6672,241.706,3911.0
2022-03-01 11:35:00,249.36,249.41,249.1,249.1,2455.0,241.7545,241.803,241.5024,241.5024,2455.0
2022-03-01 11:40:00,249.16,249.39,248.82,249.11,2955.0,241.5606,241.7836,241.231,241.5121,2955.0
2022-03-01 11:45:00,249.13,249.13,248.09,248.09,2100.0,241.5315,241.5315,240.5232,240.5232,2100.0
2022-03-01 11:50:00,248.38,248.57,248.32,248.35,2412.0,240.8044,240.9886,240.7462,240.7753,2412.0
2022-03-01 11:55:00,248.2,248.44,247.98,248.44,1900.0,240.6299,240.8625,240.4166,240.8625,1900.0
2022-03-01 12:00:00,248.44,248.48,247.5,247.65,3303.0,240.8625,240.9013,239.9512,240.0966,3303.0
2022-03-01 12:05:00,247.61,247.83,247.43,247.44,3768.0,240.0579,240.2712,239.8834,239.893,3768.0
2022-03-01 12:10:00,247.5,247.65,247.32,247.65,1811.0,239.9512,240.0966,239.7767,240.0966,1811.0
2022-03-01 12:15:00,248.01,248.98,247.88,248.87,2760.0,240.4457,241.3861,240.3196,241.2794,2760.0
2022-03-01 12:20:00,248.68,248.84,248.61,248.74,1800.0,241.0952,241.2503,241.0274,241.1534,1800.0
2022-03-01 12:25:00,248.8,249.28,248.68,249.2,2401.0,241.2116,241.6769,241.0952,241.5994,2401.0
2022-03-01 12:30:00,249.17,249.61,248.97,249.44,3678.0,241.5703,241.9969,241.3764,241.832,3678.0
2022-03-01 12:35:00,249.43,249.77,249.38,249.56,1400.0,241.8224,242.152,241.7739,241.9484,1400.0
2022-03-01 12:40:00,249.8,250.15,249.75,250.15,2895.0,242.1811,242.5204,242.1326,242.5204,2895.0
2022-03-01 12:45:00,250.16,250.46,249.8,250.22,3475.0,242.5301,242.8209,242.1811,242.5883,3475.0
2022-03-01 12:50:00,250.3,250.45,250.02,250.12,2107.0,242.6658,242.8112,242.3944,242.4913,2107.0
2022-03-01 12:55:00,250.2,250.46,250.13,250.45,1301.0,242.5689,242.8209,242.501,242.8112,1301.0
2022-03-01 13:00:00,250.34,250.97,250.3,250.92,3705.0,242.7046,243.3154,242.6658,243.2669,3705.0
2022-03-01 13:05:00,250.77,250.93,250.43,250.56,2209.0,243.1215,243.2766,242.7919,242.9179,2209.0
2022-03-01 13:10:00,250.46,250.46,249.87,250.13,4161.0,242.8209,242.8209,242.2489,242.501,4161.0
2022-03-01 13:15:00,249.78,250.13,249.71,249.71,1600.0,242.1617,242.501,242.0938,242.0938,1600.0
2022-03-01 13:20:00,249.8,249.95,249.59,249.59,4112.0,242.1811,242.3265,241.9775,241.9775,4112.0
2022-03-01 13:25:00,249.55,249.75,249.38,249.71,3227.0,241.9387,242.1326,241.7739,242.0938,3227.0
2022-03-01 13:30:00,249.68,249.85,249.34,249.67,4668.0,242.0647,242.2295,241.7351,242.055,4668.0
2022-03-01 13:35:00,249.57,250.34,249.57,250.33,8166.0,241.9581,242.7046,241.9581,242.6949,8166.0
2022-03-01 13:40:00,250.5,250.57,250.27,250.27,2563.0,242.8597,242.9276,242.6367,242.6367,2563.0
2022-03-01 13:45:00,250.46,250.56,249.88,250.2,8401.0,242.8209,242.9179,242.2586,242.5689,8401.0
2022-03-01 13:50:00,250.22,250.72,250.15,250.5,4719.0,242.5883,243.073,242.5204,242.8597,4719.0
2022-03-01 13:55:00,250.45,250.86,250.43,250.56,4733.0,242.8112,243.2087,242.7919,242.9179,4733.0
2022-03-01 14:00:00,250.48,250.48,249.81,250.2,2769.0,242.8403,242.8403,242.1908,242.5689,2769.0
2022-03-01 14:05:00,250.29,250.9,250.25,250.39,3525.0,242.6561,243.2475,242.6173,242.7531,3525.0
2022-03-01 14:10:00,250.42,250.58,250.18,250.56,3522.0,242.7822,242.9373,242.5495,242.9179,3522.0
2022-03-01 14:15:00,250.54,250.93,250.11,250.89,6148.0,242.8985,243.2766,242.4816,243.2378,6148.0
2022-03-01 14:20:00,251.0,251.78,250.81,251.75,4104.0,243.3445,244.1007,243.1603,244.0716,4104.0
2022-03-01 14:25:00,251.78,251.86,251.64,251.84,5029.0,244.1007,244.1782,243.9649,244.1588,5029.0
2022-03-01 14:30:00,251.91,252.0,251.71,251.88,4925.0,244.2267,244.314,244.0328,244.1976,4925.0
2022-03-01 14:35:00,251.9,252.08,251.84,251.84,7576.0,244.217,244.3915,244.1588,244.1588,7576.0
2022-03-01 14:40:00,251.84,252.5,251.84,252.5,3802.0,244.1588,244.7987,244.1588,244.7987,3802.0
2022-03-01 14:45:00,252.75,252.75,252.27,252.33,6461.0,245.0411,245.0411,244.5757,244.6339,6461.0
2022-03-01 14:50:00,252.31,252.31,251.69,251.7,5122.0,244.6145,244.6145,244.0134,244.0231,5122.0
2022-03-01 14:55:00,251.78,252.04,251.58,252.04,6477.0,244.1007,244.3527,243.9068,244.3527,6477.0
2022-03-01 15:00:00,252.04,252.91,251.92,252.91,6280.0,244.3527,245.1962,244.2364,245.1962,6280.0
2022-03-01 15:05:00,252.99,253.27,252.93,253.02,12442.0,245.2738,245.5452,245.2156,245.3029,12442.0
2022-03-01 15:10:00,253.1,253.2,252.67,252.99,7966.0,245.3804,245.4774,244.9635,245.2738,7966.0
2022-03-01 15:15:00,253.0,253.0,252.28,252.28,8602.0,245.2835,245.2835,244.5854,244.5854,8602.0
2022-03-01 15:20:00,252.31,252.78,252.01,252.77,13745.0,244.6145,245.0702,244.3237,245.0605,13745.0
2022-03-01 15:25:00,252.66,252.66,252.27,252.46,10314.0,244.9538,244.9538,244.5757,244.7599,10314.0
2022-03-01 15:30:00,252.4,252.41,252.03,252.11,9922.0,244.7018,244.7115,244.3431,244.4206,9922.0
2022-03-01 15:35:00,252.05,252.27,251.82,252.1,11723.0,244.3624,244.5757,244.1395,244.4109,11723.0
2022-03-01 15:40:00,252.08,252.59,251.23,251.23,26514.0,244.3915,244.886,243.5675,243.5675,26514.0
2022-03-01 15:45:00,251.22,251.28,250.55,250.55,10680.0,243.5578,243.6159,242.9082,242.9082,10680.0
2022-03-01 15:50:00,250.6,251.73,250.31,251.65,31688.0,242.9567,244.0522,242.6755,243.9746,31688.0
2022-03-01 15:55:00,251.62,252.65,251.42,252.52,127542.0,243.9456,244.9441,243.7517,244.8181,127542.0
2022-03-02 09:30:00,254.0,256.0,252.67,255.81,21140.0,246.253,248.192,244.9635,248.0078,21140.0
2022-03-02 09:35:00,256.4,258.0,256.31,258.0,14319.0,248.5798,250.131,248.4925,250.131,14319.0
2022-03-02 09:40:00,257.85,259.38,257.78,258.43,13811.0,249.9855,251.4689,249.9177,250.5478,13811.0
2022-03-02 09:45:00,258.42,258.64,257.51,257.9,10403.0,250.5382,250.7514,249.6559,250.034,10403.0
2022-03-02 09:50:00,258.19,259.64,258.12,259.6,18122.0,250.3152,251.7209,250.2473,251.6822,18122.0
2022-03-02 09:55:00,259.68,259.92,258.52,259.66,14459.0,251.7597,251.9924,250.6351,251.7403,14459.0
2022-03-02 10:00:00,259.48,260.92,259.48,260.92,21251.0,251.5658,252.9619,251.5658,252.9619,21251.0
2022-03-02 10:05:00,261.06,261.06,259.5,259.5,16138.0,253.0976,253.0976,251.5852,251.5852,16138.0
2022-03-02 10:10:00,259.5,259.88,258.74,259.88,19603.0,251.5852,251.9536,250.8484,251.9536,19603.0
2022-03-02 10:15:00,259.69,260.18,259.53,259.72,12011.0,251.7694,252.2445,251.6143,251.7985,12011.0
2022-03-02 10:20:00,259.82,261.27,259.82,260.31,18973.0,251.8955,253.3012,251.8955,252.3705,18973.0
2022-03-02 10:25:00,260.35,261.5,259.9,261.16,17502.0,252.4093,253.5242,251.973,253.1946,17502.0
2022-03-02 10:30:00,261.36,261.36,259.99,260.15,14238.0,253.3885,253.3885,252.0603,252.2154,14238.0
2022-03-02 10:35:00,259.59,261.03,259.59,260.96,18700.0,251.6725,253.0685,251.6725,253.0007,18700.0
2022-03-02 10:40:00,261.06,261.14,260.47,260.62,10023.0,253.0976,253.1752,252.5256,252.6711,10023.0
2022-03-02 10:45:00,260.8,261.03,260.02,260.74,14113.0,252.8456,253.0685,252.0894,252.7874,14113.0
2022-03-02 10:50:00,260.78,260.99,260.27,260.28,6204.0,252.8262,253.0298,252.3317,252.3414,6204.0
2022-03-02 10:55:00,260.38,261.17,260.36,260.89,13464.0,252.4384,253.2043,252.419,252.9328,13464.0
2022-03-02 11:00:00,260.91,261.26,260.0,260.94,16659.0,252.9522,253.2915,252.07,252.9813,16659.0
2022-03-02 11:05:00,261.0,261.35,260.65,260.88,8315.0,253.0395,253.3788,252.7001,252.9231,8315.0
2022-03-02 11:10:00,260.88,261.21,260.66,261.14,8207.0,252.9231,253.2431,252.7098,253.1752,8207.0
2022-03-02 11:15:00,261.27,261.67,260.63,261.67,12302.0,253.3012,253.689,252.6807,253.689,12302.0
2022-03-02 11:20:00,261.73,262.21,261.73,261.91,13777.0,253.7472,254.2126,253.7472,253.9217,13777.0
2022-03-02 11:25:00,261.95,262.51,261.93,261.99,10336.0,253.9605,254.5034,253.9411,253.9993,10336.0
2022-03-02 11:30:00,262.12,263.15,262.01,263.06,8075.0,254.1253,255.1239,254.0187,255.0366,8075.0
2022-03-02 11:35:00,263.06,263.4,262.67,263.39,9282.0,255.0366,255.3663,254.6585,255.3566,9282.0
2022-03-02 11:40:00,263.34,263.81,263.19,263.25,9555.0,255.3081,255.7638,255.1627,255.2208,9555.0
2022-03-02 11:45:00,263.3,263.76,263.3,263.58,6017.0,255.2693,255.7153,255.2693,255.5408,6017.0
2022-03-02 11:50:00,263.56,263.64,262.76,262.76,8136.0,255.5214,255.5989,254.7458,254.7458,8136.0
2022-03-02 11:55:00,262.64,263.14,262.64,263.14,7420.0,254.6294,255.1142,254.6294,255.1142,7420.0
2022-03-02 12:00:00,263.16,263.69,263.0,263.62,9725.0,255.1336,255.6474,254.9785,255.5796,9725.0
2022-03-02 12:05:00,263.45,263.62,263.15,263.58,8224.0,255.4147,255.5796,255.1239,255.5408,8224.0
2022-03-02 12:10:00,263.58,263.58,262.66,262.79,13268.0,255.5408,255.5408,254.6488,254.7749,13268.0
2022-03-02 12:15:00,262.79,262.82,262.21,262.32,9115.0,254.7749,254.804,254.2126,254.3192,9115.0
2022-03-02 12:20:00,262.13,262.13,261.42,261.42,14425.0,254.135,254.135,253.4467,253.4467,14425.0
2022-03-02 12:25:00,261.42,261.57,260.96,261.5,6223.0,253.4467,253.5921,253.0007,253.5242,6223.0
2022-03-02 12:30:00,261.53,261.6,261.01,261.01,9013.0,253.5533,253.6212,253.0492,253.0492,9013.0
2022-03-02 12:35:00,260.91,261.02,260.57,260.62,8823.0,252.9522,253.0589,252.6226,252.6711,8823.0
2022-03-02 12:40:00,260.66,260.69,260.14,260.36,7605.0,252.7098,252.7389,252.2057,252.419,7605.0
2022-03-02 12:45:00,260.36,260.53,259.97,260.33,9789.0,252.419,252.5838,252.0409,252.3899,9789.0
2022-03-02 12:50:00,260.3,260.3,259.72,259.72,10454.0,252.3608,252.3608,251.7985,251.7985,10454.0
2022-03-02 12:55:00,259.72,260.0,259.66,259.93,18797.0,251.7985,252.07,251.7403,252.0021,18797.0
2022-03-02 13:00:00,260.0,260.86,259.98,260.86,15983.0,252.07,252.9037,252.0506,252.9037,15983.0
2022-03-02 13:05:00,260.9,261.07,260.82,260.82,4385.0,252.9425,253.1073,252.865,252.865,4385.0
2022-03-02 13:10:00,260.83,260.86,260.44,260.5,8600.0,252.8746,252.9037,252.4965,252.5547,8600.0
2022-03-02 13:15:00,260.65,260.66,260.33,260.39,5920.0,252.7001,252.7098,252.3899,252.4481,5920.0
2022-03-02 13:20:00,260.4,260.51,260.16,260.16,4147.0,252.4578,252.5644,252.2251,252.2251,4147.0
2022-03-02 13:25:00,260.22,260.49,260.22,260.37,5997.0,252.2833,252.545,252.2833,252.4287,5997.0
2022-03-02 13:30:00,260.4,260.61,260.17,260.3,27433.0,252.4578,252.6614,252.2348,252.3608,27433.0
2022-03-02 13:35:00,260.3,261.0,260.13,260.97,22176.0,252.3608,253.0395,252.196,253.0104,22176.0
2022-03-02 13:40:00,260.93,261.57,260.86,261.57,6734.0,252.9716,253.5921,252.9037,253.5921,6734.0
2022-03-02 13:45:00,261.61,261.62,261.07,261.34,8630.0,253.6309,253.6406,253.1073,253.3691,8630.0
2022-03-02 13:50:00,261.49,261.6,261.2,261.5,4448.0,253.5145,253.6212,253.2334,253.5242,4448.0
2022-03-02 13:55:00,261.52,261.67,260.98,261.06,7279.0,253.5436,253.689,253.0201,253.0976,7279.0
2022-03-02 14:00:00,261.08,261.6,260.94,261.49,2415.0,253.117,253.6212,252.9813,253.5145,2415.0
2022-03-02 14:05:00,261.69,262.14,261.69,262.0,8168.0,253.7084,254.1447,253.7084,254.009,8168.0
2022-03-02 14:10:00,261.89,262.47,261.88,262.19,6248.0,253.9023,254.4646,253.8926,254.1932,6248.0
2022-03-02 14:15:00,262.26,262.58,262.22,262.36,8737.0,254.261,254.5713,254.2223,254.358,8737.0
2022-03-02 14:20:00,262.46,262.52,261.84,261.84,8249.0,254.4549,254.5131,253.8538,253.8538,8249.0
2022-03-02 14:25:00,261.98,262.06,261.61,262.06,5894.0,253.9896,254.0671,253.6309,254.0671,5894.0
2022-03-02 14:30:00,261.99,262.35,261.91,262.35,4400.0,253.9993,254.3483,253.9217,254.3483,4400.0
2022-03-02 14:35:00,262.42,262.43,262.04,262.19,16020.0,254.4162,254.4258,254.0477,254.1932,16020.0
2022-03-02 14:40:00,262.23,262.25,261.99,262.14,4288.0,254.2319,254.2513,253.9993,254.1447,4288.0
2022-03-02 14:45:00,262.18,262.24,261.75,261.95,5253.0,254.1835,254.2416,253.7666,253.9605,5253.0
2022-03-02 14:50:00,262.05,262.22,261.58,261.62,6105.0,254.0574,254.2223,253.6018,253.6406,6105.0
2022-03-02 14:55:00,261.68,261.68,261.27,261.31,3685.0,253.6987,253.6987,253.3012,253.34,3685.0
2022-03-02 15:00:00,261.23,261.84,261.22,261.84,5003.0,253.2624,253.8538,253.2528,253.8538,5003.0
2022-03-02 15:05:00,261.85,262.03,261.66,261.69,6473.0,253.8635,254.038,253.6793,253.7084,6473.0
2022-03-02 15:10:00,261.82,261.83,261.27,261.31,3365.0,253.8345,253.8441,253.3012,253.34,3365.0
2022-03-02 15:15:00,261.37,261.59,261.17,261.58,4392.0,253.3982,253.6115,253.2043,253.6018,4392.0
2022-03-02 15:20:00,261.62,261.86,261.37,261.47,5931.0,253.6406,253.8732,253.3982,253.4951,5931.0
2022-03-02 15:25:00,261.5,261.62,261.27,261.58,7320.0,253.5242,253.6406,253.3012,253.6018,7320.0
2022-03-02 15:30:00,261.62,261.99,261.44,261.68,11360.0,253.6406,253.9993,253.466,253.6987,11360.0
2022-03-02 15:35:00,261.72,262.09,261.64,261.94,18574.0,253.7375,254.0962,253.6599,253.9508,18574.0
2022-03-02 15:40:00,261.94,261.94,261.08,261.33,13781.0,253.9508,253.9508,253.117,253.3594,13781.0
2022-03-02 15:45:00,261.35,261.7,261.21,261.52,21890.0,253.3788,253.7181,253.2431,253.5436,21890.0
2022-03-02 15:50:00,261.67,262.04,261.35,261.72,29093.0,253.689,254.0477,253.3788,253.7375,29093.0
2022-03-02 15:55:00,261.63,261.63,260.76,261.18,82078.0,253.6502,253.6502,252.8068,253.214,82078.0
2022-03-03 09:30:00,263.0,264.23,262.95,263.56,18201.0,254.9785,256.1709,254.93,255.5214,18201.0
2022-03-03 09:35:00,263.67,264.57,263.5,263.67,6603.0,255.628,256.5006,255.4632,255.628,6603.0
2022-03-03 09:40:00,264.05,264.96,264.0,264.04,10990.0,255.9964,256.8787,255.948,255.9867,10990.0
2022-03-03 09:45:00,264.16,264.2,262.33,262.63,5774.0,256.1031,256.1419,254.3289,254.6197,5774.0
2022-03-03 09:50:00,262.71,262.9,262.56,262.75,7961.0,254.6973,254.8815,254.5519,254.7361,7961.0
2022-03-03 09:55:00,262.63,263.46,262.63,263.46,7595.0,254.6197,255.4244,254.6197,255.4244,7595.0
2022-03-03 10:00:00,263.54,263.58,262.87,262.88,8759.0,255.502,255.5408,254.8524,254.8621,8759.0
2022-03-03 10:05:00,262.56,262.94,262.44,262.9,5141.0,254.5519,254.9203,254.4355,254.8815,5141.0
2022-03-03 10:10:00,263.02,263.1,262.74,263.03,4216.0,254.9979,255.0754,254.7264,255.0075,4216.0
2022-03-03 10:15:00,263.03,263.59,262.92,263.35,15752.0,255.0075,255.5505,254.9009,255.3178,15752.0
2022-03-03 10:20:00,263.47,263.71,263.32,263.52,8518.0,255.4341,255.6668,255.2887,255.4826,8518.0
2022-03-03 10:25:00,263.41,263.85,263.34,263.78,8645.0,255.376,255.8025,255.3081,255.7347,8645.0
2022-03-03 10:30:00,263.77,263.77,263.19,263.48,16541.0,255.725,255.725,255.1627,255.4438,16541.0
2022-03-03 10:35:00,263.39,263.66,262.79,262.89,5964.0,255.3566,255.6183,254.7749,254.8718,5964.0
2022-03-03 10:40:00,262.86,263.58,262.25,262.26,30110.0,254.8427,255.5408,254.2513,254.261,30110.0
2022-03-03 10:45:00,262.53,262.89,262.19,262.89,12424.0,254.5228,254.8718,254.1932,254.8718,12424.0
2022-03-03 10:50:00,262.78,262.85,262.4,262.48,5176.0,254.7652,254.833,254.3968,254.4743,5176.0
2022-03-03 10:55:00,262.57,262.83,262.4,262.49,8609.0,254.5616,254.8136,254.3968,254.484,8609.0
2022-03-03 11:00:00,262.59,262.69,262.44,262.69,10198.0,254.581,254.6779,254.4355,254.6779,10198.0
2022-03-03 11:05:00,262.68,262.87,262.4,262.72,12435.0,254.6682,254.8524,254.3968,254.707,12435.0
2022-03-03 11:10:00,262.6,262.6,261.57,261.6,15618.0,254.5907,254.5907,253.5921,253.6212,15618.0
2022-03-03 11:15:00,261.6,262.0,261.37,261.85,21311.0,253.6212,254.009,253.3982,253.8635,21311.0
2022-03-03 11:20:00,261.85,261.92,261.68,261.81,7305.0,253.8635,253.9314,253.6987,253.8248,7305.0
2022-03-03 11:25:00,261.8,262.0,261.66,261.76,13011.0,253.8151,254.009,253.6793,253.7763,13011.0
2022-03-03 11:30:00,261.63,261.66,261.37,261.6,3128.0,253.6502,253.6793,253.3982,253.6212,3128.0
2022-03-03 11:35:00,261.69,261.69,261.0,261.03,3815.0,253.7084,253.7084,253.0395,253.0685,3815.0
2022-03-03 11:40:00,261.03,261.19,260.92,261.1,11571.0,253.0685,253.2237,252.9619,253.1364,11571.0
2022-03-03 11:45:00,261.15,261.46,261.15,261.25,3453.0,253.1849,253.4854,253.1849,253.2818,3453.0
2022-03-03 11:50:00,261.33,261.33,260.93,261.27,4381.0,253.3594,253.3594,252.9716,253.3012,4381.0
2022-03-03 11:55:00,261.16,261.52,260.76,261.41,10430.0,253.1946,253.5436,252.8068,253.437,10430.0
2022-03-03 12:00:00,261.34,261.88,261.15,261.8,3349.0,253.3691,253.8926,253.1849,253.8151,3349.0
2022-03-03 12:05:00,261.8,262.13,261.69,261.9,6717.0,253.8151,254.135,253.7084,253.912,6717.0
2022-03-03 12:10:00,261.9,262.0,261.6,261.85,3935.0,253.912,254.009,253.6212,253.8635,3935.0
2022-03-03 12:15:00,261.95,262.66,261.86,262.65,5650.0,253.9605,254.6488,253.8732,254.6391,5650.0
2022-03-03 12:20:00,262.53,262.74,262.37,262.74,2300.0,254.5228,254.7264,254.3677,254.7264,2300.0
2022-03-03 12:25:00,262.67,262.67,262.09,262.09,3200.0,254.6585,254.6585,254.0962,254.0962,3200.0
2022-03-03 12:30:00,262.08,263.18,262.05,262.87,44570.0,254.0865,255.153,254.0574,254.8524,44570.0
2022-03-03 12:35:00,262.72,263.25,261.89,262.12,4905.0,254.707,255.2208,253.9023,254.1253,4905.0
2022-03-03 12:40:00,262.0,262.0,261.19,261.34,3701.0,254.009,254.009,253.2237,253.3691,3701.0
2022-03-03 12:45:00,261.32,261.39,260.82,261.07,9967.0,253.3497,253.4176,252.865,253.1073,9967.0
2022-03-03 12:50:00,261.18,261.56,261.16,261.52,6069.0,253.214,253.5824,253.1946,253.5436,6069.0
2022-03-03 12:55:00,261.55,262.33,261.55,262.12,3896.0,253.5727,254.3289,253.5727,254.1253,3896.0
2022-03-03 13:00:00,261.91,262.5,261.84,262.49,3651.0,253.9217,254.4937,253.8538,254.484,3651.0
2022-03-03 13:05:00,262.49,262.51,261.81,261.93,3731.0,254.484,254.5034,253.8248,253.9411,3731.0
2022-03-03 13:10:00,261.93,262.32,261.81,262.31,3681.0,253.9411,254.3192,253.8248,254.3095,3681.0
2022-03-03 13:15:00,262.3,262.56,262.05,262.44,5008.0,254.2998,254.5519,254.0574,254.4355,5008.0
2022-03-03 13:20:00,262.38,262.73,262.34,262.73,3916.0,254.3774,254.7167,254.3386,254.7167,3916.0
2022-03-03 13:25:00,262.68,263.06,262.65,263.06,6664.0,254.6682,255.0366,254.6391,255.0366,6664.0
2022-03-03 13:30:00,263.06,263.07,262.45,262.98,6362.0,255.0366,255.0463,254.4452,254.9591,6362.0
2022-03-03 13:35:00,263.11,263.49,263.11,263.35,4166.0,255.0851,255.4535,255.0851,255.3178,4166.0
2022-03-03 13:40:00,263.32,263.55,263.23,263.55,5245.0,255.2887,255.5117,255.2014,255.5117,5245.0
2022-03-03 13:45:00,263.59,264.01,263.59,264.01,7139.0,255.5505,255.9577,255.5505,255.9577,7139.0
2022-03-03 13:50:00,264.04,264.68,264.0,264.65,11395.0,255.9867,256.6072,255.948,256.5781,11395.0
2022-03-03 13:55:00,264.69,264.97,264.66,264.71,8457.0,256.6169,256.8884,256.5878,256.6363,8457.0
2022-03-03 14:00:00,264.71,264.74,264.49,264.63,7226.0,256.6363,256.6654,256.423,256.5587,7226.0
2022-03-03 14:05:00,264.62,264.94,264.57,264.82,5364.0,256.5491,256.8593,256.5006,256.743,5364.0
2022-03-03 14:10:00,264.85,265.33,264.75,265.26,17792.0,256.772,257.2374,256.6751,257.1695,17792.0
2022-03-03 14:15:00,265.27,266.21,265.23,266.17,11934.0,257.1792,258.0906,257.1404,258.0518,11934.0
2022-03-03 14:20:00,266.08,266.18,265.79,265.86,21708.0,257.9645,258.0615,257.6834,257.7512,21708.0
2022-03-03 14:25:00,265.83,266.13,265.68,265.96,29103.0,257.7221,258.013,257.5767,257.8482,29103.0
2022-03-03 14:30:00,265.94,266.21,265.82,266.01,10639.0,257.8288,258.0906,257.7125,257.8967,10639.0
2022-03-03 14:35:00,265.92,265.92,265.47,265.52,4101.0,257.8094,257.8094,257.3731,257.4216,4101.0
2022-03-03 14:40:00,265.54,265.58,265.16,265.16,6218.0,257.441,257.4798,257.0726,257.0726,6218.0
2022-03-03 14:45:00,265.28,265.33,264.68,264.68,6893.0,257.1889,257.2374,256.6072,256.6072,6893.0
2022-03-03 14:50:00,264.71,264.85,264.44,264.73,9057.0,256.6363,256.772,256.3745,256.6557,9057.0
2022-03-03 14:55:00,264.79,265.36,264.79,265.32,11559.0,256.7139,257.2665,256.7139,257.2277,11559.0
2022-03-03 15:00:00,265.27,265.27,264.64,264.64,8973.0,257.1792,257.1792,256.5684,256.5684,8973.0
2022-03-03 15:05:00,264.75,265.02,264.68,264.68,8220.0,256.6751,256.9369,256.6072,256.6072,8220.0
2022-03-03 15:10:00,264.74,265.3,264.62,265.29,9326.0,256.6654,257.2083,256.5491,257.1986,9326.0
2022-03-03 15:15:00,265.28,265.92,265.28,265.85,13030.0,257.1889,257.8094,257.1889,257.7415,13030.0
2022-03-03 15:20:00,265.89,265.89,265.5,265.58,9616.0,257.7803,257.7803,257.4022,257.4798,9616.0
2022-03-03 15:25:00,265.63,266.07,265.6,265.98,14970.0,257.5282,257.9548,257.4992,257.8676,14970.0
2022-03-03 15:30:00,265.97,265.97,265.52,265.7,24134.0,257.8579,257.8579,257.4216,257.5961,24134.0
2022-03-03 15:35:00,265.74,265.81,264.96,265.65,13797.0,257.6349,257.7028,256.8787,257.5476,13797.0
2022-03-03 15:40:00,265.65,265.66,264.77,264.77,10546.0,257.5476,257.5573,256.6945,256.6945,10546.0
2022-03-03 15:45:00,264.74,264.75,264.21,264.31,27940.0,256.6654,256.6751,256.1516,256.2485,27940.0
2022-03-03 15:50:00,264.32,264.73,264.01,264.24,36649.0,256.2582,256.6557,255.9577,256.1806,36649.0
2022-03-03 15:55:00,264.2,264.29,263.76,263.98,81333.0,256.1419,256.2291,255.7153,255.9286,81333.0
2022-03-04 09:30:00,260.17,261.5,258.98,260.62,18470.0,252.2348,253.5242,251.0811,252.6711,18470.0
2022-03-04 09:35:00,260.59,260.8,259.68,259.77,8559.0,252.642,252.8456,251.7597,251.847,8559.0
2022-03-04 09:40:00,259.75,260.3,259.08,260.3,6426.0,251.8276,252.3608,251.178,252.3608,6426.0
2022-03-04 09:45:00,260.44,260.44,259.4,259.42,5512.0,252.4965,252.4965,251.4883,251.5077,5512.0
2022-03-04 09:50:00,259.3,259.84,259.0,259.84,5983.0,251.3913,251.9148,251.1005,251.9148,5983.0
2022-03-04 09:55:00,259.75,260.18,259.11,260.03,5045.0,251.8276,252.2445,251.2071,252.099,5045.0
2022-03-04 10:00:00,260.33,260.82,259.89,259.96,4748.0,252.3899,252.865,251.9633,252.0312,4748.0
2022-03-04 10:05:00,260.1,260.19,259.06,259.06,4278.0,252.1669,252.2542,251.1586,251.1586,4278.0
2022-03-04 10:10:00,259.12,259.31,258.66,258.99,5029.0,251.2168,251.401,250.7708,251.0908,5029.0
2022-03-04 10:15:00,259.05,260.06,259.05,259.9,4864.0,251.1489,252.1281,251.1489,251.973,4864.0
2022-03-04 10:20:00,259.89,260.35,259.48,259.69,5284.0,251.9633,252.4093,251.5658,251.7694,5284.0
2022-03-04 10:25:00,259.69,260.21,259.61,260.21,6138.0,251.7694,252.2736,251.6919,252.2736,6138.0
2022-03-04 10:30:00,260.36,260.36,259.7,260.13,6690.0,252.419,252.419,251.7791,252.196,6690.0
2022-03-04 10:35:00,260.23,260.67,260.21,260.35,4900.0,252.2929,252.7195,252.2736,252.4093,4900.0
2022-03-04 10:40:00,260.42,260.42,259.53,259.91,5441.0,252.4772,252.4772,251.6143,251.9827,5441.0
2022-03-04 10:45:00,259.7,259.7,258.92,258.95,11684.0,251.7791,251.7791,251.0229,251.052,11684.0
2022-03-04 10:50:00,258.71,258.82,258.43,258.64,12419.0,250.8193,250.926,250.5478,250.7514,12419.0
2022-03-04 10:55:00,258.59,258.87,258.43,258.62,6975.0,250.703,250.9744,250.5478,250.7321,6975.0
2022-03-04 11:00:00,258.53,258.83,258.45,258.83,8334.0,250.6448,250.9356,250.5672,250.9356,8334.0
2022-03-04 11:05:00,258.83,259.23,258.65,259.17,10030.0,250.9356,251.3234,250.7611,251.2653,10030.0
2022-03-04 11:10:00,259.04,259.7,258.85,259.7,4761.0,251.1392,251.7791,250.955,251.7791,4761.0
2022-03-04 11:15:00,259.78,260.93,259.72,260.85,8050.0,251.8567,252.9716,251.7985,252.894,8050.0
2022-03-04 11:20:00,260.76,261.45,260.59,261.45,10263.0,252.8068,253.4757,252.642,253.4757,10263.0
2022-03-04 11:25:00,261.31,261.82,261.04,261.04,9465.0,253.34,253.8345,253.0782,253.0782,9465.0
2022-03-04 11:30:00,260.98,261.08,260.74,261.07,2982.0,253.0201,253.117,252.7874,253.1073,2982.0
2022-03-04 11:35:00,261.17,261.87,260.85,261.87,3802.0,253.2043,253.8829,252.894,253.8829,3802.0
2022-03-04 11:40:00,261.8,262.1,261.73,261.75,5198.0,253.8151,254.1059,253.7472,253.7666,5198.0
2022-03-04 11:45:00,261.81,262.29,261.72,262.06,7285.0,253.8248,254.2901,253.7375,254.0671,7285.0
2022-03-04 11:50:00,262.0,262.01,261.38,261.68,9313.0,254.009,254.0187,253.4079,253.6987,9313.0
2022-03-04 11:55:00,261.61,261.68,261.18,261.52,15380.0,253.6309,253.6987,253.214,253.5436,15380.0
2022-03-04 12:00:00,261.56,261.71,261.3,261.63,4363.0,253.5824,253.7278,253.3303,253.6502,4363.0
2022-03-04 12:05:00,261.69,261.95,261.51,261.93,4941.0,253.7084,253.9605,253.5339,253.9411,4941.0
2022-03-04 12:10:00,261.93,263.51,261.93,263.5,7365.0,253.9411,255.4729,253.9411,255.4632,7365.0
2022-03-04 12:15:00,263.58,264.59,263.58,264.07,7091.0,255.5408,256.52,255.5408,256.0158,7091.0
2022-03-04 12:20:00,264.14,264.19,263.38,263.38,6217.0,256.0837,256.1322,255.3469,255.3469,6217.0
2022-03-04 12:25:00,263.35,263.94,263.35,263.41,2818.0,255.3178,255.8898,255.3178,255.376,2818.0
2022-03-04 12:30:00,263.41,263.58,263.06,263.14,4825.0,255.376,255.5408,255.0366,255.1142,4825.0
2022-03-04 12:35:00,263.28,263.41,262.89,263.16,4142.0,255.2499,255.376,254.8718,255.1336,4142.0
2022-03-04 12:40:00,263.22,263.4,262.98,262.98,6657.0,255.1918,255.3663,254.9591,254.9591,6657.0
2022-03-04 12:45:00,263.08,263.39,262.94,263.39,4512.0,255.056,255.3566,254.9203,255.3566,4512.0
2022-03-04 12:50:00,263.4,263.68,263.19,263.43,4736.0,255.3663,255.6377,255.1627,255.3953,4736.0
2022-03-04 12:55:00,263.42,263.78,263.41,263.78,4383.0,255.3857,255.7347,255.376,255.7347,4383.0
2022-03-04 13:00:00,263.88,264.46,263.88,264.37,5046.0,255.8316,256.3939,255.8316,256.3067,5046.0
2022-03-04 13:05:00,264.51,264.89,264.41,264.89,5870.0,256.4424,256.8108,256.3455,256.8108,5870.0
2022-03-04 13:10:00,264.92,264.94,264.47,264.47,6001.0,256.8399,256.8593,256.4036,256.4036,6001.0
2022-03-04 13:15:00,264.46,264.65,263.8,263.99,4913.0,256.3939,256.5781,255.7541,255.9383,4913.0
2022-03-04 13:20:00,264.12,264.21,263.78,263.82,4001.0,256.0643,256.1516,255.7347,255.7735,4001.0
2022-03-04 13:25:00,263.59,264.24,263.59,264.11,4717.0,255.5505,256.1806,255.5505,256.0546,4717.0
2022-03-04 13:30:00,264.14,264.14,263.69,263.69,4319.0,256.0837,256.0837,255.6474,255.6474,4319.0
2022-03-04 13:35:00,263.69,263.94,263.48,263.94,13614.0,255.6474,255.8898,255.4438,255.8898,13614.0
2022-03-04 13:40:00,263.83,263.83,262.46,262.87,4223.0,255.7831,255.7831,254.4549,254.8524,4223.0
2022-03-04 13:45:00,262.7,262.7,262.38,262.45,5655.0,254.6876,254.6876,254.3774,254.4452,5655.0
2022-03-04 13:50:00,262.49,263.32,262.45,263.32,12365.0,254.484,255.2887,254.4452,255.2887,12365.0
2022-03-04 13:55:00,263.36,263.38,262.9,262.97,5947.0,255.3275,255.3469,254.8815,254.9494,5947.0
2022-03-04 14:00:00,263.04,263.14,262.5,262.73,7256.0,255.0172,255.1142,254.4937,254.7167,7256.0
2022-03-04 14:05:00,262.84,263.06,262.6,263.06,94466.0,254.8233,255.0366,254.5907,255.0366,94466.0
2022-03-04 14:10:00,263.17,263.57,262.78,263.28,5000.0,255.1433,255.5311,254.7652,255.2499,5000.0
2022-03-04 14:15:00,263.23,263.52,263.04,263.25,2799.0,255.2014,255.4826,255.0172,255.2208,2799.0
2022-03-04 14:20:00,263.27,264.32,263.27,264.32,10976.0,255.2402,256.2582,255.2402,256.2582,10976.0
2022-03-04 14:25:00,264.32,265.0,264.32,264.36,22305.0,256.2582,256.9175,256.2582,256.297,22305.0
2022-03-04 14:30:00,264.59,264.78,264.46,264.72,6406.0,256.52,256.7042,256.3939,256.646,6406.0
2022-03-04 14:35:00,264.73,264.73,264.33,264.46,3501.0,256.6557,256.6557,256.2679,256.3939,3501.0
2022-03-04 14:40:00,264.4,264.4,263.72,263.84,4962.0,256.3358,256.3358,255.6765,255.7928,4962.0
2022-03-04 14:45:00,263.74,263.89,263.34,263.49,4934.0,255.6959,255.8413,255.3081,255.4535,4934.0
2022-03-04 14:50:00,263.46,263.91,263.46,263.71,4792.0,255.4244,255.8607,255.4244,255.6668,4792.0
2022-03-04 14:55:00,263.72,264.08,263.24,263.24,9203.0,255.6765,256.0255,255.2111,255.2111,9203.0
2022-03-04 15:00:00,263.26,264.06,263.26,263.85,9087.0,255.2305,256.0061,255.2305,255.8025,9087.0
2022-03-04 15:05:00,263.93,264.62,263.9,264.51,22419.0,255.8801,256.5491,255.851,256.4424,22419.0
2022-03-04 15:10:00,264.55,264.75,264.16,264.3,9689.0,256.4812,256.6751,256.1031,256.2388,9689.0
2022-03-04 15:15:00,264.34,264.83,264.34,264.47,7900.0,256.2776,256.7526,256.2776,256.4036,7900.0
2022-03-04 15:20:00,264.46,264.88,264.44,264.88,8451.0,256.3939,256.8011,256.3745,256.8011,8451.0
2022-03-04 15:25:00,264.91,265.54,264.9,265.27,11321.0,256.8302,257.441,256.8205,257.1792,11321.0
2022-03-04 15:30:00,265.3,265.34,264.83,264.95,13305.0,257.2083,257.2471,256.7526,256.869,13305.0
2022-03-04 15:35:00,264.95,265.07,264.45,264.77,13082.0,256.869,256.9853,256.3842,256.6945,13082.0
2022-03-04 15:40:00,264.83,265.29,264.62,264.8,10896.0,256.7526,257.1986,256.5491,256.7236,10896.0
2022-03-04 15:45:00,264.85,265.46,264.58,264.79,24555.0,256.772,257.3634,256.5103,256.7139,24555.0
2022-03-04 15:50:00,264.7,265.83,264.67,265.83,25048.0,256.6266,257.7221,256.5975,257.7221,25048.0
2022-03-04 15:55:00,265.77,266.01,265.38,265.38,59195.0,257.664,257.8967,257.2859,257.2859,59195.0
2022-03-07 09:30:00,263.54,263.54,261.86,261.86,19916.0,255.502,255.502,253.8732,253.8732,19916.0
2022-03-07 09:35:00,261.23,262.0,261.23,261.83,8093.0,253.2624,254.009,253.2624,253.8441,8093.0
2022-03-07 09:40:00,262.31,263.23,262.26,262.61,17380.0,254.3095,255.2014,254.261,254.6004,17380.0
2022-03-07 09:45:00,262.45,263.29,262.45,262.87,8435.0,254.4452,255.2596,254.4452,254.8524,8435.0
2022-03-07 09:50:00,262.96,264.39,262.92,264.38,24465.0,254.9397,256.3261,254.9009,256.3164,24465.0
2022-03-07 09:55:00,264.17,264.27,262.43,262.43,12857.0,256.1128,256.2097,254.4258,254.4258,12857.0
2022-03-07 10:00:00,262.69,262.76,262.26,262.56,9933.0,254.6779,254.7458,254.261,254.5519,9933.0
2022-03-07 10:05:00,262.35,262.49,261.9,261.9,12365.0,254.3483,254.484,253.912,253.912,12365.0
2022-03-07 10:10:00,261.74,261.86,261.36,261.6,6882.0,253.7569,253.8732,253.3885,253.6212,6882.0
2022-03-07 10:15:00,261.69,262.34,261.61,261.62,6506.0,253.7084,254.3386,253.6309,253.6406,6506.0
2022-03-07 10:20:00,261.71,262.04,261.34,261.34,7161.0,253.7278,254.0477,253.3691,253.3691,7161.0
2022-03-07 10:25:00,261.4,261.5,261.05,261.13,6243.0,253.4273,253.5242,253.0879,253.1655,6243.0
2022-03-07 10:30:00,261.05,261.35,260.34,260.46,15341.0,253.0879,253.3788,252.3996,252.5159,15341.0
2022-03-07 10:35:00,260.51,261.82,260.51,261.5,9934.0,252.5644,253.8345,252.5644,253.5242,9934.0
2022-03-07 10:40:00,261.32,262.01,261.28,262.01,9810.0,253.3497,254.0187,253.3109,254.0187,9810.0
2022-03-07 10:45:00,262.03,262.28,261.85,261.98,9190.0,254.038,254.2804,253.8635,253.9896,9190.0
2022-03-07 10:50:00,261.98,262.24,261.64,261.79,7025.0,253.9896,254.2416,253.6599,253.8054,7025.0
2022-03-07 10:55:00,261.81,262.76,261.76,262.22,9861.0,253.8248,254.7458,253.7763,254.2223,9861.0
2022-03-07 11:00:00,262.2,262.27,261.75,262.04,6599.0,254.2029,254.2707,253.7666,254.0477,6599.0
2022-03-07 11:05:00,261.97,262.49,261.88,262.34,7029.0,253.9799,254.484,253.8926,254.3386,7029.0
2022-03-07 11:10:00,262.32,262.63,262.31,262.44,6931.0,254.3192,254.6197,254.3095,254.4355,6931.0
2022-03-07 11:15:00,262.48,262.51,262.15,262.36,9100.0,254.4743,254.5034,254.1544,254.358,9100.0
2022-03-07 11:20:00,262.37,262.64,262.01,262.01,4500.0,254.3677,254.6294,254.0187,254.0187,4500.0
2022-03-07 11:25:00,261.92,262.1,261.6,261.62,6606.0,253.9314,254.1059,253.6212,253.6406,6606.0
2022-03-07 11:30:00,261.54,261.54,260.26,260.29,4481.0,253.563,253.563,252.322,252.3511,4481.0
2022-03-07 11:35:00,260.18,260.22,259.7,260.0,7865.0,252.2445,252.2833,251.7791,252.07,7865.0
2022-03-07 11:40:00,260.05,260.05,259.41,259.48,6039.0,252.1184,252.1184,251.498,251.5658,6039.0
2022-03-07 11:45:00,259.34,259.83,259.01,259.12,4383.0,251.4301,251.9051,251.1102,251.2168,4383.0
2022-03-07 11:50:00,259.1,259.12,258.8,259.0,9178.0,251.1974,251.2168,250.9066,251.1005,9178.0
2022-03-07 11:55:00,258.99,259.39,258.96,259.32,15967.0,251.0908,251.4786,251.0617,251.4107,15967.0
2022-03-07 12:00:00,259.27,259.45,259.17,259.38,12773.0,251.3622,251.5367,251.2653,251.4689,12773.0
2022-03-07 12:05:00,259.51,259.76,259.34,259.68,3601.0,251.5949,251.8373,251.4301,251.7597,3601.0
2022-03-07 12:10:00,259.64,259.65,259.19,259.29,7648.0,251.7209,251.7306,251.2847,251.3816,7648.0
2022-03-07 12:15:00,259.29,259.45,258.97,258.97,7061.0,251.3816,251.5367,251.0714,251.0714,7061.0
2022-03-07 12:20:00,258.96,258.96,257.82,257.83,3964.0,251.0617,251.0617,249.9565,249.9661,3964.0
2022-03-07 12:25:00,257.75,258.43,257.61,258.42,4922.0,249.8886,250.5478,249.7529,250.5382,4922.0
2022-03-07 12:30:00,258.41,258.53,258.1,258.42,5527.0,250.5285,250.6448,250.2279,250.5382,5527.0
2022-03-07 12:35:00,258.44,258.56,258.02,258.47,6206.0,250.5575,250.6739,250.1504,250.5866,6206.0
2022-03-07 12:40:00,258.5,258.81,258.46,258.64,9108.0,250.6157,250.9163,250.5769,250.7514,9108.0
2022-03-07 12:45:00,258.65,259.21,258.63,259.18,9933.0,250.7611,251.3041,250.7417,251.275,9933.0
2022-03-07 12:50:00,259.12,259.58,258.86,258.99,6064.0,251.2168,251.6628,250.9647,251.0908,6064.0
2022-03-07 12:55:00,259.07,259.14,258.86,258.9,5566.0,251.1683,251.2362,250.9647,251.0035,5566.0
2022-03-07 13:00:00,258.95,259.61,258.95,259.2,6202.0,251.052,251.6919,251.052,251.2944,6202.0
2022-03-07 13:05:00,259.1,259.24,258.88,258.88,5763.0,251.1974,251.3331,250.9841,250.9841,5763.0
2022-03-07 13:10:00,258.92,259.35,258.92,259.35,4095.0,251.0229,251.4398,251.0229,251.4398,4095.0
2022-03-07 13:15:00,259.4,259.4,259.04,259.17,5571.0,251.4883,251.4883,251.1392,251.2653,5571.0
2022-03-07 13:20:00,259.17,259.76,259.05,259.62,6047.0,251.2653,251.8373,251.1489,251.7016,6047.0
2022-03-07 13:25:00,259.75,260.44,259.75,260.34,3000.0,251.8276,252.4965,251.8276,252.3996,3000.0
2022-03-07 13:30:00,260.19,260.47,260.06,260.25,9783.0,252.2542,252.5256,252.1281,252.3123,9783.0
2022-03-07 13:35:00,260.24,260.99,260.2,260.97,4500.0,252.3026,253.0298,252.2639,253.0104,4500.0
2022-03-07 13:40:00,261.07,261.57,260.88,261.06,4590.0,253.1073,253.5921,252.9231,253.0976,4590.0
2022-03-07 13:45:00,260.74,260.78,260.35,260.36,3097.0,252.7874,252.8262,252.4093,252.419,3097.0
2022-03-07 13:50:00,260.42,260.5,260.06,260.11,4987.0,252.4772,252.5547,252.1281,252.1766,4987.0
2022-03-07 13:55:00,260.14,260.9,260.08,260.78,7324.0,252.2057,252.9425,252.1475,252.8262,7324.0
2022-03-07 14:00:00,260.85,261.11,260.46,260.49,5374.0,252.894,253.1461,252.5159,252.545,5374.0
2022-03-07 14:05:00,260.5,260.99,260.44,260.97,8217.0,252.5547,253.0298,252.4965,253.0104,8217.0
2022-03-07 14:10:00,260.91,261.25,260.84,261.09,4913.0,252.9522,253.2818,252.8843,253.1267,4913.0
2022-03-07 14:15:00,261.17,261.31,260.92,261.25,5752.0,253.2043,253.34,252.9619,253.2818,5752.0
2022-03-07 14:20:00,261.26,261.27,260.71,260.84,5252.0,253.2915,253.3012,252.7583,252.8843,5252.0
2022-03-07 14:25:00,260.97,261.35,260.93,261.18,7630.0,253.0104,253.3788,252.9716,253.214,7630.0
2022-03-07 14:30:00,261.08,261.17,260.6,260.61,5865.0,253.117,253.2043,252.6517,252.6614,5865.0
2022-03-07 14:35:00,260.54,260.74,260.44,260.68,7990.0,252.5935,252.7874,252.4965,252.7292,7990.0
2022-03-07 14:40:00,260.8,260.84,260.08,260.27,6226.0,252.8456,252.8843,252.1475,252.3317,6226.0
2022-03-07 14:45:00,260.29,260.6,260.19,260.38,7082.0,252.3511,252.6517,252.2542,252.4384,7082.0
2022-03-07 14:50:00,260.55,260.59,260.02,260.03,7985.0,252.6032,252.642,252.0894,252.099,7985.0
2022-03-07 14:55:00,260.05,260.76,260.01,260.26,7398.0,252.1184,252.8068,252.0797,252.322,7398.0
2022-03-07 15:00:00,260.33,260.43,260.08,260.4,7596.0,252.3899,252.4868,252.1475,252.4578,7596.0
2022-03-07 15:05:00,260.37,260.38,260.08,260.2,5322.0,252.4287,252.4384,252.1475,252.2639,5322.0
2022-03-07 15:10:00,260.25,260.26,259.2,259.43,17814.0,252.3123,252.322,251.2944,251.5173,17814.0
2022-03-07 15:15:00,259.25,259.42,258.95,259.02,12940.0,251.3428,251.5077,251.052,251.1199,12940.0
2022-03-07 15:20:00,259.14,259.5,259.14,259.38,8246.0,251.2362,251.5852,251.2362,251.4689,8246.0
2022-03-07 15:25:00,259.39,260.26,259.37,260.11,8935.0,251.4786,252.322,251.4592,252.1766,8935.0
2022-03-07 15:30:00,260.0,260.0,259.45,259.71,8712.0,252.07,252.07,251.5367,251.7888,8712.0
2022-03-07 15:35:00,259.7,260.22,259.55,260.03,10869.0,251.7791,252.2833,251.6337,252.099,10869.0
2022-03-07 15:40:00,260.0,260.69,259.95,260.49,8434.0,252.07,252.7389,252.0215,252.545,8434.0
2022-03-07 15:45:00,260.47,260.51,259.38,259.38,11387.0,252.5256,252.5644,251.4689,251.4689,11387.0
2022-03-07 15:50:00,259.42,260.19,259.42,259.43,18019.0,251.5077,252.2542,251.5077,251.5173,18019.0
2022-03-07 15:55:00,259.44,260.41,259.4,259.78,51774.0,251.527,252.4675,251.4883,251.8567,51774.0
2022-03-08 09:30:00,259.82,260.38,259.0,260.25,12092.0,251.8955,252.4384,251.1005,252.3123,12092.0
2022-03-08 09:35:00,260.35,260.35,258.95,258.95,8069.0,252.4093,252.4093,251.052,251.052,8069.0
2022-03-08 09:40:00,258.95,260.42,258.61,260.23,11403.0,251.052,252.4772,250.7224,252.2929,11403.0
2022-03-08 09:45:00,260.2,260.83,260.02,260.28,14930.0,252.2639,252.8746,252.0894,252.3414,14930.0
2022-03-08 09:50:00,260.27,261.0,260.02,260.28,9379.0,252.3317,253.0395,252.0894,252.3414,9379.0
2022-03-08 09:55:00,260.4,261.23,260.15,261.19,5927.0,252.4578,253.2624,252.2154,253.2237,5927.0
2022-03-08 10:00:00,261.2,261.21,259.65,260.51,17184.0,253.2334,253.2431,251.7306,252.5644,17184.0
2022-03-08 10:05:00,260.63,260.97,260.37,260.91,5040.0,252.6807,253.0104,252.4287,252.9522,5040.0
2022-03-08 10:10:00,260.85,261.5,260.81,261.0,6933.0,252.894,253.5242,252.8553,253.0395,6933.0
2022-03-08 10:15:00,261.5,262.39,261.1,262.39,5584.0,253.5242,254.3871,253.1364,254.3871,5584.0
2022-03-08 10:20:00,262.5,262.54,261.63,261.71,6414.0,254.4937,254.5325,253.6502,253.7278,6414.0
2022-03-08 10:25:00,261.69,261.96,260.76,260.85,16396.0,253.7084,253.9702,252.8068,252.894,16396.0
2022-03-08 10:30:00,260.83,261.09,260.59,260.7,14592.0,252.8746,253.1267,252.642,252.7486,14592.0
2022-03-08 10:35:00,260.82,261.59,260.82,261.42,9059.0,252.865,253.6115,252.865,253.4467,9059.0
2022-03-08 10:40:00,261.62,262.07,261.6,262.0,4824.0,253.6406,254.0768,253.6212,254.009,4824.0
2022-03-08 10:45:00,261.97,262.15,261.6,261.83,2941.0,253.9799,254.1544,253.6212,253.8441,2941.0
2022-03-08 10:50:00,261.85,261.91,261.54,261.85,3171.0,253.8635,253.9217,253.563,253.8635,3171.0
2022-03-08 10:55:00,262.1,262.83,261.85,262.82,8382.0,254.1059,254.8136,253.8635,254.804,8382.0
2022-03-08 11:00:00,262.83,262.83,262.14,262.41,4481.0,254.8136,254.8136,254.1447,254.4065,4481.0
2022-03-08 11:05:00,262.24,262.46,261.28,261.58,7634.0,254.2416,254.4549,253.3109,253.6018,7634.0
2022-03-08 11:10:00,261.54,262.12,261.53,261.99,4956.0,253.563,254.1253,253.5533,253.9993,4956.0
2022-03-08 11:15:00,262.03,262.33,261.58,262.33,5187.0,254.038,254.3289,253.6018,254.3289,5187.0
2022-03-08 11:20:00,262.33,262.57,261.44,261.68,8751.0,254.3289,254.5616,253.466,253.6987,8751.0
2022-03-08 11:25:00,261.97,262.14,261.63,262.04,8251.0,253.9799,254.1447,253.6502,254.0477,8251.0
2022-03-08 11:30:00,261.78,261.85,261.01,261.63,12041.0,253.7957,253.8635,253.0492,253.6502,12041.0
2022-03-08 11:35:00,261.64,261.68,261.37,261.4,3994.0,253.6599,253.6987,253.3982,253.4273,3994.0
2022-03-08 11:40:00,261.62,262.23,261.47,261.71,9791.0,253.6406,254.2319,253.4951,253.7278,9791.0
2022-03-08 11:45:00,261.85,262.7,261.69,262.59,14163.0,253.8635,254.6876,253.7084,254.581,14163.0
2022-03-08 11:50:00,262.56,262.91,262.52,262.71,21468.0,254.5519,254.8912,254.5131,254.6973,21468.0
2022-03-08 11:55:00,262.63,262.7,262.11,262.41,8027.0,254.6197,254.6876,254.1156,254.4065,8027.0
2022-03-08 12:00:00,262.38,262.63,262.32,262.48,9849.0,254.3774,254.6197,254.3192,254.4743,9849.0
2022-03-08 12:05:00,262.57,263.0,262.39,262.93,23845.0,254.5616,254.9785,254.3871,254.9106,23845.0
2022-03-08 12:10:00,263.01,263.84,263.01,263.84,9968.0,254.9882,255.7928,254.9882,255.7928,9968.0
2022-03-08 12:15:00,263.98,264.81,263.97,264.8,9391.0,255.9286,256.7333,255.9189,256.7236,9391.0
2022-03-08 12:20:00,264.63,264.64,263.86,263.86,6019.0,256.5587,256.5684,255.8122,255.8122,6019.0
2022-03-08 12:25:00,264.0,264.63,263.72,264.62,3880.0,255.948,256.5587,255.6765,256.5491,3880.0
2022-03-08 12:30:00,264.61,264.8,264.36,264.65,4878.0,256.5394,256.7236,256.297,256.5781,4878.0
2022-03-08 12:35:00,264.65,264.85,264.37,264.52,8709.0,256.5781,256.772,256.3067,256.4521,8709.0
2022-03-08 12:40:00,264.52,264.75,264.07,264.59,3804.0,256.4521,256.6751,256.0158,256.52,3804.0
2022-03-08 12:45:00,264.51,264.65,264.18,264.18,5665.0,256.4424,256.5781,256.1225,256.1225,5665.0
2022-03-08 12:50:00,264.31,264.39,263.9,264.31,12428.0,256.2485,256.3261,255.851,256.2485,12428.0
2022-03-08 12:55:00,264.53,264.74,263.99,263.99,7701.0,256.4618,256.6654,255.9383,255.9383,7701.0
2022-03-08 13:00:00,264.11,264.95,264.0,264.78,8229.0,256.0546,256.869,255.948,256.7042,8229.0
2022-03-08 13:05:00,264.8,265.64,264.72,265.43,7692.0,256.7236,257.5379,256.646,257.3343,7692.0
2022-03-08 13:10:00,265.43,265.94,265.09,265.14,8879.0,257.3343,257.8288,257.0047,257.0532,8879.0
2022-03-08 13:15:00,265.31,265.31,265.01,265.21,3411.0,257.218,257.218,256.9272,257.1211,3411.0
2022-03-08 13:20:00,265.21,265.25,264.76,264.76,3850.0,257.1211,257.1598,256.6848,256.6848,3850.0
2022-03-08 13:25:00,264.53,264.63,264.01,264.01,6552.0,256.4618,256.5587,255.9577,255.9577,6552.0
2022-03-08 13:30:00,264.01,264.01,263.24,263.39,8968.0,255.9577,255.9577,255.2111,255.3566,8968.0
2022-03-08 13:35:00,263.46,263.46,263.02,263.02,5026.0,255.4244,255.4244,254.9979,254.9979,5026.0
2022-03-08 13:40:00,263.02,263.02,262.07,262.18,10093.0,254.9979,254.9979,254.0768,254.1835,10093.0
2022-03-08 13:45:00,262.09,262.47,261.7,261.7,4902.0,254.0962,254.4646,253.7181,253.7181,4902.0
2022-03-08 13:50:00,261.74,261.99,261.01,261.11,24506.0,253.7569,253.9993,253.0492,253.1461,24506.0
2022-03-08 13:55:00,261.09,261.46,260.97,261.22,6241.0,253.1267,253.4854,253.0104,253.2528,6241.0
2022-03-08 14:00:00,261.19,261.41,260.69,261.0,8847.0,253.2237,253.437,252.7389,253.0395,8847.0
2022-03-08 14:05:00,261.0,261.5,260.75,261.42,7291.0,253.0395,253.5242,252.7971,253.4467,7291.0
2022-03-08 14:10:00,261.33,261.44,260.86,261.25,6107.0,253.3594,253.466,252.9037,253.2818,6107.0
2022-03-08 14:15:00,261.25,261.64,261.08,261.36,5942.0,253.2818,253.6599,253.117,253.3885,5942.0
2022-03-08 14:20:00,261.34,261.44,260.82,261.19,5875.0,253.3691,253.466,252.865,253.2237,5875.0
2022-03-08 14:25:00,261.27,262.33,261.24,262.2,8328.0,253.3012,254.3289,253.2721,254.2029,8328.0
2022-03-08 14:30:00,262.32,262.7,262.04,262.04,6194.0,254.3192,254.6876,254.0477,254.0477,6194.0
2022-03-08 14:35:00,262.13,263.04,261.97,262.59,4899.0,254.135,255.0172,253.9799,254.581,4899.0
2022-03-08 14:40:00,262.49,262.75,262.22,262.72,4371.0,254.484,254.7361,254.2223,254.707,4371.0
2022-03-08 14:45:00,262.89,263.57,262.89,263.57,4338.0,254.8718,255.5311,254.8718,255.5311,4338.0
2022-03-08 14:50:00,263.68,263.81,263.44,263.44,4785.0,255.6377,255.7638,255.405,255.405,4785.0
2022-03-08 14:55:00,263.43,263.87,263.0,263.26,5900.0,255.3953,255.8219,254.9785,255.2305,5900.0
2022-03-08 15:00:00,263.21,264.06,263.04,263.94,4880.0,255.1821,256.0061,255.0172,255.8898,4880.0
2022-03-08 15:05:00,263.94,263.94,263.21,263.26,6495.0,255.8898,255.8898,255.1821,255.2305,6495.0
2022-03-08 15:10:00,263.23,263.34,262.47,262.88,8771.0,255.2014,255.3081,254.4646,254.8621,8771.0
2022-03-08 15:15:00,262.88,263.0,262.02,262.25,8318.0,254.8621,254.9785,254.0284,254.2513,8318.0
2022-03-08 15:20:00,262.25,262.31,261.74,261.93,10116.0,254.2513,254.3095,253.7569,253.9411,10116.0
2022-03-08 15:25:00,262.05,262.05,260.54,260.54,14044.0,254.0574,254.0574,252.5935,252.5935,14044.0
2022-03-08 15:30:00,260.5,260.61,259.1,259.22,13024.0,252.5547,252.6614,251.1974,251.3138,13024.0
2022-03-08 15:35:00,259.16,260.63,259.11,260.51,20105.0,251.2556,252.6807,251.2071,252.5644,20105.0
2022-03-08 15:40:00,260.5,260.59,259.21,259.23,12076.0,252.5547,252.642,251.3041,251.3234,12076.0
2022-03-08 15:45:00,259.25,259.49,258.86,259.05,12666.0,251.3428,251.5755,250.9647,251.1489,12666.0
2022-03-08 15:50:00,258.94,260.24,258.94,259.42,21817.0,251.0423,252.3026,251.0423,251.5077,21817.0
2022-03-08 15:55:00,259.4,259.4,257.99,258.03,82234.0,251.4883,251.4883,250.1213,250.16,82234.0
2022-03-09 09:30:00,263.61,264.21,263.61,264.19,9189.0,255.5699,256.1516,255.5699,256.1322,9189.0
2022-03-09 09:35:00,264.19,265.17,264.1,265.07,7022.0,256.1322,257.0823,256.0449,256.9853,7022.0
2022-03-09 09:40:00,265.07,266.15,264.61,265.52,5103.0,256.9853,258.0324,256.5394,257.4216,5103.0
2022-03-09 09:45:00,265.52,265.52,263.24,263.68,11678.0,257.4216,257.4216,255.2111,255.6377,11678.0
2022-03-09 09:50:00,263.67,263.67,262.78,262.89,3954.0,255.628,255.628,254.7652,254.8718,3954.0
2022-03-09 09:55:00,262.91,263.85,262.91,263.12,5367.0,254.8912,255.8025,254.8912,255.0948,5367.0
2022-03-09 10:00:00,263.59,264.42,263.26,264.12,7835.0,255.5505,256.3552,255.2305,256.0643,7835.0
2022-03-09 10:05:00,264.13,265.26,264.13,265.26,8887.0,256.074,257.1695,256.074,257.1695,8887.0
2022-03-09 10:10:00,265.43,265.43,264.92,265.15,8023.0,257.3343,257.3343,256.8399,257.0629,8023.0
2022-03-09 10:15:00,265.21,265.32,264.44,264.44,10345.0,257.1211,257.2277,256.3745,256.3745,10345.0
2022-03-09 10:20:00,264.45,264.45,263.75,264.31,5310.0,256.3842,256.3842,255.7056,256.2485,5310.0
2022-03-09 10:25:00,264.39,264.6,263.51,264.6,9079.0,256.3261,256.5297,255.4729,256.5297,9079.0
2022-03-09 10:30:00,264.46,264.46,263.56,264.14,7136.0,256.3939,256.3939,255.5214,256.0837,7136.0
2022-03-09 10:35:00,264.41,264.77,264.35,264.46,4690.0,256.3455,256.6945,256.2873,256.3939,4690.0
2022-03-09 10:40:00,264.63,264.76,264.42,264.58,6683.0,256.5587,256.6848,256.3552,256.5103,6683.0
2022-03-09 10:45:00,264.56,265.19,264.54,265.18,8630.0,256.4909,257.1017,256.4715,257.092,8630.0
2022-03-09 10:50:00,265.18,265.27,264.66,265.2,7693.0,257.092,257.1792,256.5878,257.1114,7693.0
2022-03-09 10:55:00,265.15,265.42,264.81,264.95,7646.0,257.0629,257.3247,256.7333,256.869,7646.0
2022-03-09 11:00:00,265.07,265.09,264.46,264.82,7205.0,256.9853,257.0047,256.3939,256.743,7205.0
2022-03-09 11:05:00,265.0,265.77,265.0,265.34,5221.0,256.9175,257.664,256.9175,257.2471,5221.0
2022-03-09 11:10:00,265.42,265.42,264.71,264.71,7419.0,257.3247,257.3247,256.6363,256.6363,7419.0
2022-03-09 11:15:00,264.53,264.98,264.47,264.58,21107.0,256.4618,256.8981,256.4036,256.5103,21107.0
2022-03-09 11:20:00,264.69,265.08,264.51,264.75,27088.0,256.6169,256.995,256.4424,256.6751,27088.0
2022-03-09 11:25:00,264.75,265.1,264.51,264.95,14786.0,256.6751,257.0144,256.4424,256.869,14786.0
2022-03-09 11:30:00,264.97,265.82,264.96,265.79,4918.0,256.8884,257.7125,256.8787,257.6834,4918.0
2022-03-09 11:35:00,265.85,266.18,265.73,265.84,7233.0,257.7415,258.0615,257.6252,257.7318,7233.0
2022-03-09 11:40:00,265.91,266.23,265.79,266.08,5571.0,257.7997,258.1099,257.6834,257.9645,5571.0
2022-03-09 11:45:00,266.01,266.15,265.67,266.07,10546.0,257.8967,258.0324,257.567,257.9548,10546.0
2022-03-09 11:50:00,266.04,266.17,265.72,266.06,12220.0,257.9257,258.0518,257.6155,257.9451,12220.0
2022-03-09 11:55:00,265.99,266.79,265.99,266.68,6196.0,257.8773,258.6529,257.8773,258.5462,6196.0
2022-03-09 12:00:00,266.68,266.98,266.19,266.44,14054.0,258.5462,258.8371,258.0712,258.3135,14054.0
2022-03-09 12:05:00,266.45,266.7,266.28,266.54,3956.0,258.3232,258.5656,258.1584,258.4105,3956.0
2022-03-09 12:10:00,266.55,266.62,266.28,266.57,3900.0,258.4202,258.4881,258.1584,258.4396,3900.0
2022-03-09 12:15:00,266.57,266.93,266.57,266.61,4080.0,258.4396,258.7886,258.4396,258.4784,4080.0
2022-03-09 12:20:00,266.55,266.74,266.38,266.58,8927.0,258.4202,258.6044,258.2554,258.4493,8927.0
2022-03-09 12:25:00,266.58,266.58,265.98,266.35,6372.0,258.4493,258.4493,257.8676,258.2263,6372.0
2022-03-09 12:30:00,266.38,266.57,266.3,266.45,3753.0,258.2554,258.4396,258.1778,258.3232,3753.0
2022-03-09 12:35:00,266.45,266.97,266.45,266.97,4710.0,258.3232,258.8274,258.3232,258.8274,4710.0
2022-03-09 12:40:00,266.79,266.93,266.41,266.78,3816.0,258.6529,258.7886,258.2845,258.6432,3816.0
2022-03-09 12:45:00,266.67,267.25,266.57,267.18,6437.0,258.5365,259.0988,258.4396,259.031,6437.0
2022-03-09 12:50:00,267.18,267.92,267.08,267.8,10874.0,259.031,259.7484,258.934,259.6321,10874.0
2022-03-09 12:55:00,267.89,268.48,267.79,268.48,7428.0,259.7193,260.2913,259.6224,260.2913,7428.0
2022-03-09 13:00:00,268.44,268.45,267.44,267.44,8696.0,260.2525,260.2622,259.283,259.283,8696.0
2022-03-09 13:05:00,267.31,267.35,266.82,267.0,3499.0,259.157,259.1958,258.682,258.8565,3499.0
2022-03-09 13:10:00,267.07,267.9,267.07,267.9,3846.0,258.9243,259.729,258.9243,259.729,3846.0
2022-03-09 13:15:00,267.9,268.08,267.84,267.84,2163.0,259.729,259.9035,259.6708,259.6708,2163.0
2022-03-09 13:20:00,267.86,267.94,267.47,267.48,4486.0,259.6902,259.7678,259.3121,259.3218,4486.0
2022-03-09 13:25:00,267.59,267.69,267.21,267.22,4323.0,259.4285,259.5254,259.0601,259.0698,4323.0
2022-03-09 13:30:00,267.21,267.21,266.61,266.76,6731.0,259.0601,259.0601,258.4784,258.6238,6731.0
2022-03-09 13:35:00,266.68,267.1,266.65,266.71,6419.0,258.5462,258.9534,258.5171,258.5753,6419.0
2022-03-09 13:40:00,266.87,267.13,266.77,266.78,3873.0,258.7304,258.9825,258.6335,258.6432,3873.0
2022-03-09 13:45:00,266.54,266.65,265.85,265.99,8596.0,258.4105,258.5171,257.7415,257.8773,8596.0
2022-03-09 13:50:00,265.97,266.28,265.65,265.75,7341.0,257.8579,258.1584,257.5476,257.6446,7341.0
2022-03-09 13:55:00,265.7,266.01,265.48,266.0,5701.0,257.5961,257.8967,257.3828,257.887,5701.0
2022-03-09 14:00:00,266.0,266.6,266.0,266.53,4448.0,257.887,258.4687,257.887,258.4008,4448.0
2022-03-09 14:05:00,266.39,266.46,265.76,265.89,6977.0,258.2651,258.3329,257.6543,257.7803,6977.0
2022-03-09 14:10:00,266.0,266.06,265.62,265.99,9663.0,257.887,257.9451,257.5186,257.8773,9663.0
2022-03-09 14:15:00,266.06,266.19,265.87,266.03,4310.0,257.9451,258.0712,257.7609,257.916,4310.0
2022-03-09 14:20:00,266.0,266.27,265.91,265.96,5365.0,257.887,258.1487,257.7997,257.8482,5365.0
2022-03-09 14:25:00,265.93,266.11,265.9,266.05,3699.0,257.8191,257.9936,257.79,257.9354,3699.0
2022-03-09 14:30:00,266.1,266.53,266.1,266.53,8921.0,257.9839,258.4008,257.9839,258.4008,8921.0
2022-03-09 14:35:00,266.57,266.72,266.43,266.46,5158.0,258.4396,258.585,258.3038,258.3329,5158.0
2022-03-09 14:40:00,266.52,266.56,266.21,266.21,4662.0,258.3911,258.4299,258.0906,258.0906,4662.0
2022-03-09 14:45:00,266.43,266.49,265.85,265.94,5200.0,258.3038,258.362,257.7415,257.8288,5200.0
2022-03-09 14:50:00,265.98,266.21,265.7,265.7,4895.0,257.8676,258.0906,257.5961,257.5961,4895.0
2022-03-09 14:55:00,265.64,265.99,265.53,265.66,5300.0,257.5379,257.8773,257.4313,257.5573,5300.0
2022-03-09 15:00:00,265.65,266.04,265.64,265.99,3276.0,257.5476,257.9257,257.5379,257.8773,3276.0
2022-03-09 15:05:00,266.01,266.11,265.83,266.11,9103.0,257.8967,257.9936,257.7221,257.9936,9103.0
2022-03-09 15:10:00,266.48,266.52,266.18,266.43,5528.0,258.3523,258.3911,258.0615,258.3038,5528.0
2022-03-09 15:15:00,266.52,266.56,266.0,266.29,8176.0,258.3911,258.4299,257.887,258.1681,8176.0
2022-03-09 15:20:00,266.24,266.9,266.17,266.8,4611.0,258.1196,258.7595,258.0518,258.6626,4611.0
2022-03-09 15:25:00,266.78,266.79,266.42,266.49,7894.0,258.6432,258.6529,258.2942,258.362,7894.0
2022-03-09 15:30:00,266.63,266.66,265.76,265.78,21731.0,258.4977,258.5268,257.6543,257.6737,21731.0
2022-03-09 15:35:00,265.86,266.13,265.55,265.61,16961.0,257.7512,258.013,257.4507,257.5089,16961.0
2022-03-09 15:40:00,265.68,266.08,265.67,265.85,12012.0,257.5767,257.9645,257.567,257.7415,12012.0
2022-03-09 15:45:00,265.84,266.0,265.01,265.03,23874.0,257.7318,257.887,256.9272,256.9465,23874.0
2022-03-09 15:50:00,265.12,265.19,264.04,264.55,30434.0,257.0338,257.1017,255.9867,256.4812,30434.0
2022-03-09 15:55:00,264.58,264.59,263.91,264.55,64230.0,256.5103,256.52,255.8607,256.4812,64230.0
2022-03-10 09:30:00,261.41,263.82,261.41,263.15,13820.0,253.437,255.7735,253.437,255.1239,13820.0
2022-03-10 09:35:00,263.44,263.75,262.91,263.52,6576.0,255.405,255.7056,254.8912,255.4826,6576.0
2022-03-10 09:40:00,264.05,264.38,263.76,264.12,5280.0,255.9964,256.3164,255.7153,256.0643,5280.0
2022-03-10 09:45:00,264.1,264.43,263.65,264.35,12869.0,256.0449,256.3648,255.6086,256.2873,12869.0
2022-03-10 09:50:00,264.22,265.31,263.83,265.26,7179.0,256.1613,257.218,255.7831,257.1695,7179.0
2022-03-10 09:55:00,265.37,266.68,265.37,266.51,7125.0,257.2762,258.5462,257.2762,258.3814,7125.0
2022-03-10 10:00:00,266.26,266.69,265.76,266.65,4661.0,258.139,258.5559,257.6543,258.5171,4661.0
2022-03-10 10:05:00,266.69,267.3,266.25,267.05,11253.0,258.5559,259.1473,258.1293,258.9049,11253.0
2022-03-10 10:10:00,267.15,267.15,266.59,266.59,4940.0,259.0019,259.0019,258.459,258.459,4940.0
2022-03-10 10:15:00,266.43,267.08,266.42,266.85,8284.0,258.3038,258.934,258.2942,258.711,8284.0
2022-03-10 10:20:00,266.85,267.13,266.67,266.75,7724.0,258.711,258.9825,258.5365,258.6141,7724.0
2022-03-10 10:25:00,266.75,267.42,266.74,266.89,10974.0,258.6141,259.2637,258.6044,258.7498,10974.0
2022-03-10 10:30:00,267.02,267.33,266.62,266.69,5260.0,258.8759,259.1764,258.4881,258.5559,5260.0
2022-03-10 10:35:00,266.69,267.47,266.63,267.47,10030.0,258.5559,259.3121,258.4977,259.3121,10030.0
2022-03-10 10:40:00,267.3,267.82,267.27,267.81,6471.0,259.1473,259.6515,259.1182,259.6418,6471.0
2022-03-10 10:45:00,267.86,268.24,267.52,268.24,9048.0,259.6902,260.0586,259.3606,260.0586,9048.0
2022-03-10 10:50:00,268.14,268.19,267.55,267.75,8876.0,259.9617,260.0102,259.3897,259.5836,8876.0
2022-03-10 10:55:00,267.81,267.81,267.01,267.43,7059.0,259.6418,259.6418,258.8662,259.2733,7059.0
2022-03-10 11:00:00,267.46,267.69,266.55,266.8,7966.0,259.3024,259.5254,258.4202,258.6626,7966.0
2022-03-10 11:05:00,266.56,266.94,266.56,266.67,3344.0,258.4299,258.7983,258.4299,258.5365,3344.0
2022-03-10 11:10:00,266.63,266.63,265.89,266.18,10997.0,258.4977,258.4977,257.7803,258.0615,10997.0
2022-03-10 11:15:00,266.18,266.18,265.59,266.15,2400.0,258.0615,258.0615,257.4895,258.0324,2400.0
2022-03-10 11:20:00,266.04,266.37,265.98,266.0,3872.0,257.9257,258.2457,257.8676,257.887,3872.0
2022-03-10 11:25:00,266.13,266.19,265.12,265.54,2865.0,258.013,258.0712,257.0338,257.441,2865.0
2022-03-10 11:30:00,265.55,265.62,265.18,265.37,3329.0,257.4507,257.5186,257.092,257.2762,3329.0
2022-03-10 11:35:00,265.53,265.53,265.22,265.41,2366.0,257.4313,257.4313,257.1308,257.315,2366.0
2022-03-10 11:40:00,265.41,265.41,264.92,265.3,2400.0,257.315,257.315,256.8399,257.2083,2400.0
2022-03-10 11:45:00,265.3,265.31,265.08,265.21,2012.0,257.2083,257.218,256.995,257.1211,2012.0
2022-03-10 11:50:00,265.21,265.41,265.09,265.4,2832.0,257.1211,257.315,257.0047,257.3053,2832.0
2022-03-10 11:55:00,265.26,265.43,265.25,265.43,2257.0,257.1695,257.3343,257.1598,257.3343,2257.0
2022-03-10 12:00:00,265.37,265.66,265.31,265.65,3965.0,257.2762,257.5573,257.218,257.5476,3965.0
2022-03-10 12:05:00,265.66,265.85,265.43,265.54,3032.0,257.5573,257.7415,257.3343,257.441,3032.0
2022-03-10 12:10:00,265.57,265.86,265.54,265.63,2907.0,257.4701,257.7512,257.441,257.5282,2907.0
2022-03-10 12:15:00,265.63,265.9,265.6,265.9,4030.0,257.5282,257.79,257.4992,257.79,4030.0
2022-03-10 12:20:00,265.94,266.46,265.91,266.46,5662.0,257.8288,258.3329,257.7997,258.3329,5662.0
2022-03-10 12:25:00,266.44,266.54,266.13,266.33,19785.0,258.3135,258.4105,258.013,258.2069,19785.0
2022-03-10 12:30:00,266.33,266.33,265.89,265.9,2238.0,258.2069,258.2069,257.7803,257.79,2238.0
2022-03-10 12:35:00,265.71,265.74,265.55,265.74,3416.0,257.6058,257.6349,257.4507,257.6349,3416.0
2022-03-10 12:40:00,265.78,265.82,265.37,265.39,3222.0,257.6737,257.7125,257.2762,257.2956,3222.0
2022-03-10 12:45:00,265.26,265.64,265.26,265.6,2301.0,257.1695,257.5379,257.1695,257.4992,2301.0
2022-03-10 12:50:00,265.51,265.51,264.77,265.04,5634.0,257.4119,257.4119,256.6945,256.9562,5634.0
2022-03-10 12:55:00,265.07,265.71,265.07,265.7,2230.0,256.9853,257.6058,256.9853,257.5961,2230.0
2022-03-10 13:00:00,265.63,265.75,265.37,265.58,5532.0,257.5282,257.6446,257.2762,257.4798,5532.0
2022-03-10 13:05:00,265.58,265.93,265.58,265.93,1524.0,257.4798,257.8191,257.4798,257.8191,1524.0
2022-03-10 13:10:00,265.88,266.1,265.77,265.85,9434.0,257.7706,257.9839,257.664,257.7415,9434.0
2022-03-10 13:15:00,265.79,266.42,265.79,266.42,7743.0,257.6834,258.2942,257.6834,258.2942,7743.0
2022-03-10 13:20:00,266.42,266.42,266.15,266.29,4904.0,258.2942,258.2942,258.0324,258.1681,4904.0
2022-03-10 13:25:00,266.19,266.36,266.19,266.33,1993.0,258.0712,258.236,258.0712,258.2069,1993.0
2022-03-10 13:30:00,266.21,266.36,266.21,266.36,5024.0,258.0906,258.236,258.0906,258.236,5024.0
2022-03-10 13:35:00,266.35,266.68,266.24,266.55,6559.0,258.2263,258.5462,258.1196,258.4202,6559.0
2022-03-10 13:40:00,266.55,266.87,266.54,266.72,8051.0,258.4202,258.7304,258.4105,258.585,8051.0
2022-03-10 13:45:00,266.85,267.31,266.85,267.31,3227.0,258.711,259.157,258.711,259.157,3227.0
2022-03-10 13:50:00,267.56,267.99,267.49,267.58,13703.0,259.3994,259.8163,259.3315,259.4188,13703.0
2022-03-10 13:55:00,267.55,267.73,267.2,267.51,5418.0,259.3897,259.5642,259.0504,259.3509,5418.0
2022-03-10 14:00:00,267.51,268.17,267.51,268.16,6019.0,259.3509,259.9908,259.3509,259.9811,6019.0
2022-03-10 14:05:00,268.15,268.18,267.67,267.97,21940.0,259.9714,260.0005,259.506,259.7969,21940.0
2022-03-10 14:10:00,268.04,268.16,267.92,268.04,3169.0,259.8647,259.9811,259.7484,259.8647,3169.0
2022-03-10 14:15:00,268.1,268.19,267.93,267.98,5155.0,259.9229,260.0102,259.7581,259.8066,5155.0
2022-03-10 14:20:00,268.13,268.13,267.71,267.75,3519.0,259.952,259.952,259.5448,259.5836,3519.0
2022-03-10 14:25:00,267.72,267.9,267.51,267.63,3570.0,259.5545,259.729,259.3509,259.4672,3570.0
2022-03-10 14:30:00,267.75,268.0,267.72,267.79,4592.0,259.5836,259.826,259.5545,259.6224,4592.0
2022-03-10 14:35:00,267.8,268.11,267.68,267.85,5682.0,259.6321,259.9326,259.5157,259.6805,5682.0
2022-03-10 14:40:00,267.63,267.7,266.99,267.09,2937.0,259.4672,259.5351,258.8468,258.9437,2937.0
2022-03-10 14:45:00,267.13,267.78,267.07,267.68,3488.0,258.9825,259.6127,258.9243,259.5157,3488.0
2022-03-10 14:50:00,267.72,267.96,267.48,267.82,8329.0,259.5545,259.7872,259.3218,259.6515,8329.0
2022-03-10 14:55:00,267.82,267.93,267.73,267.75,9349.0,259.6515,259.7581,259.5642,259.5836,9349.0
2022-03-10 15:00:00,267.79,267.8,267.35,267.35,11366.0,259.6224,259.6321,259.1958,259.1958,11366.0
2022-03-10 15:05:00,267.42,267.42,267.12,267.41,10851.0,259.2637,259.2637,258.9728,259.254,10851.0
2022-03-10 15:10:00,267.44,267.6,266.95,266.95,9948.0,259.283,259.4382,258.808,258.808,9948.0
2022-03-10 15:15:00,266.84,266.84,266.08,266.19,28868.0,258.7013,258.7013,257.9645,258.0712,28868.0
2022-03-10 15:20:00,266.29,266.32,265.32,265.44,7637.0,258.1681,258.1972,257.2277,257.344,7637.0
2022-03-10 15:25:00,265.35,265.54,264.79,265.18,18408.0,257.2568,257.441,256.7139,257.092,18408.0
2022-03-10 15:30:00,265.11,265.7,265.05,265.67,12578.0,257.0241,257.5961,256.9659,257.567,12578.0
2022-03-10 15:35:00,265.63,266.2,265.51,265.81,16011.0,257.5282,258.0809,257.4119,257.7028,16011.0
2022-03-10 15:40:00,265.97,266.7,265.91,266.11,15563.0,257.8579,258.5656,257.7997,257.9936,15563.0
2022-03-10 15:45:00,265.98,266.33,265.7,266.07,21853.0,257.8676,258.2069,257.5961,257.9548,21853.0
2022-03-10 15:50:00,266.26,267.0,266.22,266.72,18262.0,258.139,258.8565,258.1003,258.585,18262.0
2022-03-10 15:55:00,266.67,267.22,266.52,267.11,78531.0,258.5365,259.0698,258.3911,258.9631,78531.0
2022-03-11 09:30:00,266.45,267.69,266.45,267.69,16138.0,258.3232,259.5254,258.3232,259.5254,16138.0
2022-03-11 09:35:00,267.69,269.25,267.69,269.14,17506.0,259.5254,261.0378,259.5254,260.9312,17506.0
2022-03-11 09:40:00,268.69,269.13,268.59,268.97,5338.0,260.4949,260.9215,260.398,260.7664,5338.0
2022-03-11 09:45:00,268.84,269.47,268.67,269.43,5426.0,260.6403,261.2511,260.4755,261.2123,5426.0
2022-03-11 09:50:00,269.43,270.32,269.38,269.94,29923.0,261.2123,262.0752,261.1639,261.7068,29923.0
2022-03-11 09:55:00,269.72,270.31,269.54,270.23,8068.0,261.4935,262.0655,261.319,261.9879,8068.0
2022-03-11 10:00:00,270.22,270.32,269.49,269.64,13690.0,261.9783,262.0752,261.2705,261.4159,13690.0
2022-03-11 10:05:00,269.71,269.78,269.24,269.38,12722.0,261.4838,261.5517,261.0281,261.1639,12722.0
2022-03-11 10:10:00,269.49,270.06,269.47,269.93,11754.0,261.2705,261.8231,261.2511,261.6971,11754.0
2022-03-11 10:15:00,269.93,270.22,269.41,269.51,8199.0,261.6971,261.9783,261.193,261.2899,8199.0
2022-03-11 10:20:00,269.52,269.57,268.98,269.11,2966.0,261.2996,261.3481,260.7761,260.9021,2966.0
2022-03-11 10:25:00,269.16,270.61,269.16,270.5,13039.0,260.9506,262.3564,260.9506,262.2497,13039.0
2022-03-11 10:30:00,270.3,270.53,269.77,269.9,18590.0,262.0558,262.2788,261.542,261.668,18590.0
2022-03-11 10:35:00,269.97,270.43,269.76,270.3,6897.0,261.7359,262.1818,261.5323,262.0558,6897.0
2022-03-11 10:40:00,270.3,270.6,270.1,270.17,3671.0,262.0558,262.3467,261.8619,261.9298,3671.0
2022-03-11 10:45:00,270.36,270.36,269.68,269.82,5839.0,262.114,262.114,261.4547,261.5905,5839.0
2022-03-11 10:50:00,270.01,271.03,270.01,271.03,6795.0,261.7747,262.7635,261.7747,262.7635,6795.0
2022-03-11 10:55:00,271.03,271.73,271.0,271.73,4961.0,262.7635,263.4422,262.7345,263.4422,4961.0
2022-03-11 11:00:00,271.64,272.04,271.44,271.94,5740.0,263.3549,263.7427,263.161,263.6458,5740.0
2022-03-11 11:05:00,271.98,272.0,271.76,271.8,14143.0,263.6846,263.704,263.4713,263.5101,14143.0
2022-03-11 11:10:00,271.83,271.83,271.0,271.29,6640.0,263.5391,263.5391,262.7345,263.0156,6640.0
2022-03-11 11:15:00,271.39,271.55,270.97,271.4,4264.0,263.1126,263.2677,262.7054,263.1223,4264.0
2022-03-11 11:20:00,271.54,271.78,271.33,271.54,8138.0,263.258,263.4907,263.0544,263.258,8138.0
2022-03-11 11:25:00,271.54,271.92,271.37,271.58,3621.0,263.258,263.6264,263.0932,263.2968,3621.0
2022-03-11 11:30:00,271.46,271.62,271.1,271.1,2286.0,263.1804,263.3356,262.8314,262.8314,2286.0
2022-03-11 11:35:00,270.97,271.19,270.31,270.97,9666.0,262.7054,262.9187,262.0655,262.7054,9666.0
2022-03-11 11:40:00,271.17,271.37,270.09,270.41,30344.0,262.8993,263.0932,261.8522,262.1625,30344.0
2022-03-11 11:45:00,270.63,270.71,270.19,270.48,3708.0,262.3757,262.4533,261.9492,262.2303,3708.0
2022-03-11 11:50:00,270.48,270.48,270.0,270.19,4701.0,262.2303,262.2303,261.765,261.9492,4701.0
2022-03-11 11:55:00,270.2,270.33,269.72,269.74,2674.0,261.9589,262.0849,261.4935,261.5129,2674.0
2022-03-11 12:00:00,269.74,269.85,269.52,269.65,2928.0,261.5129,261.6195,261.2996,261.4256,2928.0
2022-03-11 12:05:00,269.52,269.52,269.03,269.03,2071.0,261.2996,261.2996,260.8245,260.8245,2071.0
2022-03-11 12:10:00,268.81,269.3,268.78,269.24,8725.0,260.6113,261.0863,260.5822,261.0281,8725.0
2022-03-11 12:15:00,269.3,269.42,269.12,269.42,1406.0,261.0863,261.2027,260.9118,261.2027,1406.0
2022-03-11 12:20:00,269.38,269.67,269.23,269.23,8366.0,261.1639,261.445,261.0184,261.0184,8366.0
2022-03-11 12:25:00,269.36,269.36,269.05,269.12,1858.0,261.1445,261.1445,260.8439,260.9118,1858.0
2022-03-11 12:30:00,269.18,269.4,269.1,269.4,2797.0,260.97,261.1833,260.8924,261.1833,2797.0
2022-03-11 12:35:00,269.4,269.4,269.17,269.36,1590.0,261.1833,261.1833,260.9603,261.1445,1590.0
2022-03-11 12:40:00,269.25,269.53,269.25,269.52,4952.0,261.0378,261.3093,261.0378,261.2996,4952.0
2022-03-11 12:45:00,269.51,269.66,269.51,269.66,2911.0,261.2899,261.4353,261.2899,261.4353,2911.0
2022-03-11 12:50:00,269.51,270.01,269.51,270.0,5001.0,261.2899,261.7747,261.2899,261.765,5001.0
2022-03-11 12:55:00,270.0,270.02,269.66,269.75,4160.0,261.765,261.7844,261.4353,261.5226,4160.0
2022-03-11 13:00:00,269.61,269.95,269.58,269.65,3912.0,261.3869,261.7165,261.3578,261.4256,3912.0
2022-03-11 13:05:00,269.82,269.89,269.59,269.68,3567.0,261.5905,261.6583,261.3675,261.4547,3567.0
2022-03-11 13:10:00,269.81,269.98,269.81,269.83,3060.0,261.5808,261.7456,261.5808,261.6001,3060.0
2022-03-11 13:15:00,269.83,270.3,269.83,270.3,5003.0,261.6001,262.0558,261.6001,262.0558,5003.0
2022-03-11 13:20:00,270.36,270.61,270.35,270.45,5406.0,262.114,262.3564,262.1043,262.2012,5406.0
2022-03-11 13:25:00,270.56,270.95,270.56,270.95,2502.0,262.3079,262.686,262.3079,262.686,2502.0
2022-03-11 13:30:00,271.06,271.17,271.01,271.12,4127.0,262.7926,262.8993,262.7442,262.8508,4127.0
2022-03-11 13:35:00,271.17,271.26,270.42,270.43,3567.0,262.8993,262.9865,262.1722,262.1818,3567.0
2022-03-11 13:40:00,270.3,270.47,270.25,270.47,1696.0,262.0558,262.2206,262.0073,262.2206,1696.0
2022-03-11 13:45:00,270.41,270.53,270.22,270.24,3181.0,262.1625,262.2788,261.9783,261.9976,3181.0
2022-03-11 13:50:00,270.34,270.42,269.67,270.21,7889.0,262.0946,262.1722,261.445,261.9686,7889.0
2022-03-11 13:55:00,270.21,270.4,270.19,270.39,4470.0,261.9686,262.1528,261.9492,262.1431,4470.0
2022-03-11 14:00:00,270.16,270.62,270.1,270.61,6321.0,261.9201,262.3661,261.8619,262.3564,6321.0
2022-03-11 14:05:00,270.6,270.83,270.6,270.82,2281.0,262.3467,262.5696,262.3467,262.56,2281.0
2022-03-11 14:10:00,270.82,271.3,270.8,271.3,6548.0,262.56,263.0253,262.5406,263.0253,6548.0
2022-03-11 14:15:00,271.3,271.59,271.09,271.09,10632.0,263.0253,263.3065,262.8217,262.8217,10632.0
2022-03-11 14:20:00,271.11,271.64,271.01,271.61,5771.0,262.8411,263.3549,262.7442,263.3259,5771.0
2022-03-11 14:25:00,271.55,272.26,271.43,271.98,14294.0,263.2677,263.956,263.1513,263.6846,14294.0
2022-03-11 14:30:00,272.09,272.09,270.74,270.74,4149.0,263.7912,263.7912,262.4824,262.4824,4149.0
2022-03-11 14:35:00,270.74,270.84,270.5,270.73,3907.0,262.4824,262.5793,262.2497,262.4727,3907.0
2022-03-11 14:40:00,270.61,270.66,270.42,270.47,4361.0,262.3564,262.4048,262.1722,262.2206,4361.0
2022-03-11 14:45:00,270.45,270.8,270.34,270.67,7726.0,262.2012,262.5406,262.0946,262.4145,7726.0
2022-03-11 14:50:00,270.75,270.87,270.62,270.72,9309.0,262.4921,262.6084,262.3661,262.463,9309.0
2022-03-11 14:55:00,270.72,270.72,270.2,270.2,4061.0,262.463,262.463,261.9589,261.9589,4061.0
2022-03-11 15:00:00,270.2,270.51,270.08,270.18,12804.0,261.9589,262.2594,261.8425,261.9395,12804.0
2022-03-11 15:05:00,270.35,270.35,269.95,269.95,3742.0,262.1043,262.1043,261.7165,261.7165,3742.0
2022-03-11 15:10:00,269.99,270.14,269.75,269.92,17981.0,261.7553,261.9007,261.5226,261.6874,17981.0
2022-03-11 15:15:00,270.0,270.36,269.93,270.18,12297.0,261.765,262.114,261.6971,261.9395,12297.0
2022-03-11 15:20:00,270.25,270.82,270.25,270.58,12338.0,262.0073,262.56,262.0073,262.3273,12338.0
2022-03-11 15:25:00,270.58,270.67,270.15,270.19,6511.0,262.3273,262.4145,261.9104,261.9492,6511.0
2022-03-11 15:30:00,270.05,270.13,269.29,269.45,9056.0,261.8134,261.891,261.0766,261.2317,9056.0
2022-03-11 15:35:00,269.44,269.46,268.74,268.74,13858.0,261.222,261.2414,260.5434,260.5434,13858.0
2022-03-11 15:40:00,268.74,268.88,268.19,268.25,24169.0,260.5434,260.6791,260.0102,260.0683,24169.0
2022-03-11 15:45:00,268.3,268.6,268.04,268.1,26905.0,260.1168,260.4077,259.8647,259.9229,26905.0
2022-03-11 15:50:00,268.04,268.25,267.72,267.72,40707.0,259.8647,260.0683,259.5545,259.5545,40707.0
2022-03-11 15:55:00,267.85,267.9,266.99,267.0,113603.0,259.6805,259.729,258.8468,258.8565,113603.0
2022-03-14 09:30:00,269.36,270.89,267.26,268.61,19912.0,261.1445,262.6278,259.1085,260.4174,19912.0
2022-03-14 09:35:00,268.62,268.63,265.22,265.42,15787.0,260.4271,260.4367,257.1308,257.3247,15787.0
2022-03-14 09:40:00,265.42,266.58,264.27,266.58,8021.0,257.3247,258.4493,256.2097,258.4493,8021.0
2022-03-14 09:45:00,267.13,267.17,265.33,265.47,3600.0,258.9825,259.0213,257.2374,257.3731,3600.0
2022-03-14 09:50:00,265.49,266.93,265.34,266.63,6198.0,257.3925,258.7886,257.2471,258.4977,6198.0
2022-03-14 09:55:00,266.97,267.44,266.59,266.91,9390.0,258.8274,259.283,258.459,258.7692,9390.0
2022-03-14 10:00:00,266.87,267.19,266.36,266.82,5787.0,258.7304,259.0407,258.236,258.682,5787.0
2022-03-14 10:05:00,266.79,266.85,265.91,266.61,6932.0,258.6529,258.711,257.7997,258.4784,6932.0
2022-03-14 10:10:00,266.61,267.09,266.61,266.66,7249.0,258.4784,258.9437,258.4784,258.5268,7249.0
2022-03-14 10:15:00,266.66,266.8,266.5,266.69,6084.0,258.5268,258.6626,258.3717,258.5559,6084.0
2022-03-14 10:20:00,266.7,267.65,266.43,266.83,208205.0,258.5656,259.4866,258.3038,258.6916,208205.0
2022-03-14 10:25:00,266.94,267.27,266.46,266.98,15642.0,258.7983,259.1182,258.3329,258.8371,15642.0
2022-03-14 10:30:00,267.4,267.8,267.39,267.54,6893.0,259.2443,259.6321,259.2346,259.38,6893.0
2022-03-14 10:35:00,267.54,267.56,267.13,267.13,3403.0,259.38,259.3994,258.9825,258.9825,3403.0
2022-03-14 10:40:00,267.22,267.46,267.22,267.46,3548.0,259.0698,259.3024,259.0698,259.3024,3548.0
2022-03-14 10:45:00,267.31,267.65,267.23,267.26,3235.0,259.157,259.4866,259.0794,259.1085,3235.0
2022-03-14 10:50:00,267.2,267.72,267.14,267.5,8246.0,259.0504,259.5545,258.9922,259.3412,8246.0
2022-03-14 10:55:00,267.53,267.61,266.84,267.5,5314.0,259.3703,259.4479,258.7013,259.3412,5314.0
2022-03-14 11:00:00,267.53,267.63,267.22,267.22,14991.0,259.3703,259.4672,259.0698,259.0698,14991.0
2022-03-14 11:05:00,267.35,267.35,266.46,266.59,3848.0,259.1958,259.1958,258.3329,258.459,3848.0
2022-03-14 11:10:00,266.6,266.93,266.53,266.62,25520.0,258.4687,258.7886,258.4008,258.4881,25520.0
2022-03-14 11:15:00,266.72,266.88,266.72,266.84,2907.0,258.585,258.7401,258.585,258.7013,2907.0
2022-03-14 11:20:00,266.8,267.12,266.14,267.12,90985.0,258.6626,258.9728,258.0227,258.9728,90985.0
2022-03-14 11:25:00,267.21,267.78,267.21,267.3,3639.0,259.0601,259.6127,259.0601,259.1473,3639.0
2022-03-14 11:30:00,267.27,267.35,267.02,267.29,2302.0,259.1182,259.1958,258.8759,259.1376,2302.0
2022-03-14 11:35:00,267.29,267.29,267.0,267.18,3380.0,259.1376,259.1376,258.8565,259.031,3380.0
2022-03-14 11:40:00,267.0,267.01,266.27,266.3,3754.0,258.8565,258.8662,258.1487,258.1778,3754.0
2022-03-14 11:45:00,266.35,266.62,266.2,266.46,12923.0,258.2263,258.4881,258.0809,258.3329,12923.0
2022-03-14 11:50:00,266.46,266.55,266.12,266.5,12307.0,258.3329,258.4202,258.0033,258.3717,12307.0
2022-03-14 11:55:00,266.5,266.51,266.22,266.37,4315.0,258.3717,258.3814,258.1003,258.2457,4315.0
2022-03-14 12:00:00,266.29,266.47,266.19,266.38,8621.0,258.1681,258.3426,258.0712,258.2554,8621.0
2022-03-14 12:05:00,266.5,266.9,266.0,266.0,5507.0,258.3717,258.7595,257.887,257.887,5507.0
2022-03-14 12:10:00,265.86,266.13,265.63,265.69,3105.0,257.7512,258.013,257.5282,257.5864,3105.0
2022-03-14 12:15:00,266.06,266.6,265.94,266.6,5126.0,257.9451,258.4687,257.8288,258.4687,5126.0
2022-03-14 12:20:00,266.75,266.75,266.35,266.35,3300.0,258.6141,258.6141,258.2263,258.2263,3300.0
2022-03-14 12:25:00,266.42,266.6,266.13,266.3,5610.0,258.2942,258.4687,258.013,258.1778,5610.0
2022-03-14 12:30:00,266.36,266.61,266.25,266.29,6319.0,258.236,258.4784,258.1293,258.1681,6319.0
2022-03-14 12:35:00,266.26,266.76,266.17,266.58,4248.0,258.139,258.6238,258.0518,258.4493,4248.0
2022-03-14 12:40:00,266.66,266.71,266.0,266.02,3743.0,258.5268,258.5753,257.887,257.9064,3743.0
2022-03-14 12:45:00,266.15,266.17,265.61,265.75,2304.0,258.0324,258.0518,257.5089,257.6446,2304.0
2022-03-14 12:50:00,265.75,265.75,264.88,264.88,4694.0,257.6446,257.6446,256.8011,256.8011,4694.0
2022-03-14 12:55:00,265.06,265.56,265.06,265.24,2702.0,256.9756,257.4604,256.9756,257.1501,2702.0
2022-03-14 13:00:00,265.24,265.42,265.09,265.18,4000.0,257.1501,257.3247,257.0047,257.092,4000.0
2022-03-14 13:05:00,265.38,265.38,264.88,264.9,3564.0,257.2859,257.2859,256.8011,256.8205,3564.0
2022-03-14 13:10:00,264.88,265.07,264.63,265.04,8352.0,256.8011,256.9853,256.5587,256.9562,8352.0
2022-03-14 13:15:00,264.97,265.08,264.84,264.84,3790.0,256.8884,256.995,256.7623,256.7623,3790.0
2022-03-14 13:20:00,264.84,264.84,263.92,264.04,12159.0,256.7623,256.7623,255.8704,255.9867,12159.0
2022-03-14 13:25:00,264.06,264.09,263.23,263.63,14279.0,256.0061,256.0352,255.2014,255.5892,14279.0
2022-03-14 13:30:00,263.6,263.73,262.44,262.78,15456.0,255.5602,255.6862,254.4355,254.7652,15456.0
2022-03-14 13:35:00,262.74,262.95,262.01,262.15,13479.0,254.7264,254.93,254.0187,254.1544,13479.0
2022-03-14 13:40:00,262.48,262.63,261.75,262.34,12632.0,254.4743,254.6197,253.7666,254.3386,12632.0
2022-03-14 13:45:00,262.32,262.56,261.26,261.41,11568.0,254.3192,254.5519,253.2915,253.437,11568.0
2022-03-14 13:50:00,261.33,261.62,260.6,261.0,26910.0,253.3594,253.6406,252.6517,253.0395,26910.0
2022-03-14 13:55:00,261.08,261.64,261.08,261.38,3763.0,253.117,253.6599,253.117,253.4079,3763.0
2022-03-14 14:00:00,261.39,261.47,261.23,261.45,5629.0,253.4176,253.4951,253.2624,253.4757,5629.0
2022-03-14 14:05:00,261.5,262.01,261.5,261.63,6921.0,253.5242,254.0187,253.5242,253.6502,6921.0
2022-03-14 14:10:00,261.72,261.89,261.61,261.89,3030.0,253.7375,253.9023,253.6309,253.9023,3030.0
2022-03-14 14:15:00,261.82,261.92,261.06,261.22,12759.0,253.8345,253.9314,253.0976,253.2528,12759.0
2022-03-14 14:20:00,261.44,261.52,260.71,260.89,5875.0,253.466,253.5436,252.7583,252.9328,5875.0
2022-03-14 14:25:00,260.91,261.31,260.65,260.65,5390.0,252.9522,253.34,252.7001,252.7001,5390.0
2022-03-14 14:30:00,260.69,260.71,260.01,260.46,50946.0,252.7389,252.7583,252.0797,252.5159,50946.0
2022-03-14 14:35:00,260.8,261.28,260.23,260.32,22299.0,252.8456,253.3109,252.2929,252.3802,22299.0
2022-03-14 14:40:00,260.32,260.32,259.83,260.0,7028.0,252.3802,252.3802,251.9051,252.07,7028.0
2022-03-14 14:45:00,260.18,260.51,259.99,260.0,208471.0,252.2445,252.5644,252.0603,252.07,208471.0
2022-03-14 14:50:00,260.16,260.19,259.65,260.14,5298.0,252.2251,252.2542,251.7306,252.2057,5298.0
2022-03-14 14:55:00,260.15,260.24,259.72,260.0,10294.0,252.2154,252.3026,251.7985,252.07,10294.0
2022-03-14 15:00:00,259.94,260.33,259.89,260.03,29822.0,252.0118,252.3899,251.9633,252.099,29822.0
2022-03-14 15:05:00,260.03,260.03,259.1,259.38,9204.0,252.099,252.099,251.1974,251.4689,9204.0
2022-03-14 15:10:00,259.22,260.2,259.22,260.02,10380.0,251.3138,252.2639,251.3138,252.0894,10380.0
2022-03-14 15:15:00,260.02,260.26,259.58,260.0,30908.0,252.0894,252.322,251.6628,252.07,30908.0
2022-03-14 15:20:00,259.96,261.38,259.9,261.38,24694.0,252.0312,253.4079,251.973,253.4079,24694.0
2022-03-14 15:25:00,261.36,261.36,259.78,259.98,72725.0,253.3885,253.3885,251.8567,252.0506,72725.0
2022-03-14 15:30:00,259.97,260.08,259.75,260.0,25163.0,252.0409,252.1475,251.8276,252.07,25163.0
2022-03-14 15:35:00,260.05,261.12,259.94,260.9,25913.0,252.1184,253.1558,252.0118,252.9425,25913.0
2022-03-14 15:40:00,260.85,261.05,260.47,260.87,33552.0,252.894,253.0879,252.5256,252.9134,33552.0
2022-03-14 15:45:00,261.0,261.45,260.7,260.7,29195.0,253.0395,253.4757,252.7486,252.7486,29195.0
2022-03-14 15:50:00,260.55,261.11,260.21,260.89,26468.0,252.6032,253.1461,252.2736,252.9328,26468.0
2022-03-14 15:55:00,260.94,261.46,260.63,261.4,115397.0,252.9813,253.4854,252.6807,253.4273,115397.0
2022-03-15 09:30:00,264.48,265.46,263.36,264.86,27857.0,256.4133,257.3634,255.3275,256.7817,27857.0
2022-03-15 09:35:00,265.19,266.52,264.84,265.91,7551.0,257.1017,258.3911,256.7623,257.7997,7551.0
2022-03-15 09:40:00,265.6,266.49,263.46,263.83,23142.0,257.4992,258.362,255.4244,255.7831,23142.0
2022-03-15 09:45:00,264.17,265.88,264.16,265.38,12573.0,256.1128,257.7706,256.1031,257.2859,12573.0
2022-03-15 09:50:00,265.71,265.93,265.13,265.25,4877.0,257.6058,257.8191,257.0435,257.1598,4877.0
2022-03-15 09:55:00,265.46,266.79,265.43,266.75,9998.0,257.3634,258.6529,257.3343,258.6141,9998.0
2022-03-15 10:00:00,266.77,267.0,265.85,266.12,16509.0,258.6335,258.8565,257.7415,258.0033,16509.0
2022-03-15 10:05:00,266.12,266.12,265.6,266.0,9766.0,258.0033,258.0033,257.4992,257.887,9766.0
2022-03-15 10:10:00,266.06,266.16,264.56,265.06,10767.0,257.9451,258.0421,256.4909,256.9756,10767.0
2022-03-15 10:15:00,264.86,265.2,264.49,265.1,5752.0,256.7817,257.1114,256.423,257.0144,5752.0
2022-03-15 10:20:00,265.15,265.54,264.67,265.46,5393.0,257.0629,257.441,256.5975,257.3634,5393.0
2022-03-15 10:25:00,265.65,266.11,264.93,266.0,15441.0,257.5476,257.9936,256.8496,257.887,15441.0
2022-03-15 10:30:00,266.03,266.15,265.92,266.0,14168.0,257.916,258.0324,257.8094,257.887,14168.0
2022-03-15 10:35:00,265.93,266.02,265.51,265.65,7138.0,257.8191,257.9064,257.4119,257.5476,7138.0
2022-03-15 10:40:00,265.71,266.07,265.36,265.51,11466.0,257.6058,257.9548,257.2665,257.4119,11466.0
2022-03-15 10:45:00,265.38,265.56,263.75,263.9,30667.0,257.2859,257.4604,255.7056,255.851,30667.0
2022-03-15 10:50:00,264.04,264.58,263.21,263.49,33705.0,255.9867,256.5103,255.1821,255.4535,33705.0
2022-03-15 10:55:00,263.49,264.66,263.07,264.28,11997.0,255.4535,256.5878,255.0463,256.2194,11997.0
2022-03-15 11:00:00,264.16,265.0,264.16,264.57,5704.0,256.1031,256.9175,256.1031,256.5006,5704.0
2022-03-15 11:05:00,264.62,264.62,264.26,264.49,5911.0,256.5491,256.5491,256.2,256.423,5911.0
2022-03-15 11:10:00,264.36,264.66,264.23,264.61,5304.0,256.297,256.5878,256.1709,256.5394,5304.0
2022-03-15 11:15:00,264.65,264.76,264.45,264.75,4537.0,256.5781,256.6848,256.3842,256.6751,4537.0
2022-03-15 11:20:00,264.87,265.42,264.81,265.31,7843.0,256.7914,257.3247,256.7333,257.218,7843.0
2022-03-15 11:25:00,265.32,266.0,265.07,265.98,18238.0,257.2277,257.887,256.9853,257.8676,18238.0
2022-03-15 11:30:00,266.13,266.13,265.69,265.88,5361.0,258.013,258.013,257.5864,257.7706,5361.0
2022-03-15 11:35:00,265.87,266.52,265.86,266.52,4998.0,257.7609,258.3911,257.7512,258.3911,4998.0
2022-03-15 11:40:00,266.56,266.94,266.45,266.93,5219.0,258.4299,258.7983,258.3232,258.7886,5219.0
2022-03-15 11:45:00,267.13,267.3,266.97,267.2,1396.0,258.9825,259.1473,258.8274,259.0504,1396.0
2022-03-15 11:50:00,267.36,267.45,266.02,266.02,31764.0,259.2055,259.2927,257.9064,257.9064,31764.0
2022-03-15 11:55:00,266.04,266.46,264.87,265.51,22123.0,257.9257,258.3329,256.7914,257.4119,22123.0
2022-03-15 12:00:00,265.69,265.7,264.86,265.17,7155.0,257.5864,257.5961,256.7817,257.0823,7155.0
2022-03-15 12:05:00,265.14,265.24,264.86,265.09,11738.0,257.0532,257.1501,256.7817,257.0047,11738.0
2022-03-15 12:10:00,265.09,265.53,264.99,265.27,18008.0,257.0047,257.4313,256.9078,257.1792,18008.0
2022-03-15 12:15:00,265.53,265.87,264.52,265.27,22205.0,257.4313,257.7609,256.4521,257.1792,22205.0
2022-03-15 12:20:00,265.27,265.63,264.84,265.63,19075.0,257.1792,257.5282,256.7623,257.5282,19075.0
2022-03-15 12:25:00,265.98,266.99,265.9,266.86,1882.0,257.8676,258.8468,257.79,258.7207,1882.0
2022-03-15 12:30:00,266.81,267.17,266.79,267.16,6070.0,258.6723,259.0213,258.6529,259.0116,6070.0
2022-03-15 12:35:00,267.25,267.5,267.25,267.4,2698.0,259.0988,259.3412,259.0988,259.2443,2698.0
2022-03-15 12:40:00,267.47,267.47,266.8,266.8,7286.0,259.3121,259.3121,258.6626,258.6626,7286.0
2022-03-15 12:45:00,266.73,266.8,266.29,266.32,4905.0,258.5947,258.6626,258.1681,258.1972,4905.0
2022-03-15 12:50:00,266.32,266.34,265.55,265.69,6843.0,258.1972,258.2166,257.4507,257.5864,6843.0
2022-03-15 12:55:00,265.69,266.09,265.6,266.0,7281.0,257.5864,257.9742,257.4992,257.887,7281.0
2022-03-15 13:00:00,266.04,266.25,265.86,265.89,13431.0,257.9257,258.1293,257.7512,257.7803,13431.0
2022-03-15 13:05:00,265.9,266.0,265.6,265.68,2183.0,257.79,257.887,257.4992,257.5767,2183.0
2022-03-15 13:10:00,265.58,265.58,265.07,265.09,2629.0,257.4798,257.4798,256.9853,257.0047,2629.0
2022-03-15 13:15:00,265.15,265.45,265.06,265.16,4455.0,257.0629,257.3537,256.9756,257.0726,4455.0
2022-03-15 13:20:00,265.05,265.45,264.86,265.45,3567.0,256.9659,257.3537,256.7817,257.3537,3567.0
2022-03-15 13:25:00,265.61,265.93,264.35,264.5,13703.0,257.5089,257.8191,256.2873,256.4327,13703.0
2022-03-15 13:30:00,264.68,265.0,264.49,264.94,3435.0,256.6072,256.9175,256.423,256.8593,3435.0
2022-03-15 13:35:00,265.13,265.29,264.91,264.95,4485.0,257.0435,257.1986,256.8302,256.869,4485.0
2022-03-15 13:40:00,264.92,265.99,264.86,265.88,4610.0,256.8399,257.8773,256.7817,257.7706,4610.0
2022-03-15 13:45:00,265.88,266.38,265.86,266.02,12011.0,257.7706,258.2554,257.7512,257.9064,12011.0
2022-03-15 13:50:00,266.04,266.09,265.76,265.76,3400.0,257.9257,257.9742,257.6543,257.6543,3400.0
2022-03-15 13:55:00,265.83,266.04,265.83,265.98,12186.0,257.7221,257.9257,257.7221,257.8676,12186.0
2022-03-15 14:00:00,265.99,266.13,265.46,265.48,7642.0,257.8773,258.013,257.3634,257.3828,7642.0
2022-03-15 14:05:00,265.59,266.35,265.55,266.35,5680.0,257.4895,258.2263,257.4507,258.2263,5680.0
2022-03-15 14:10:00,266.23,266.34,265.84,266.03,7933.0,258.1099,258.2166,257.7318,257.916,7933.0
2022-03-15 14:15:00,265.88,265.88,265.14,265.23,4455.0,257.7706,257.7706,257.0532,257.1404,4455.0
2022-03-15 14:20:00,265.24,265.67,264.83,264.83,19567.0,257.1501,257.567,256.7526,256.7526,19567.0
2022-03-15 14:25:00,264.84,265.82,264.83,265.42,16046.0,256.7623,257.7125,256.7526,257.3247,16046.0
2022-03-15 14:30:00,265.5,266.21,265.44,266.21,5345.0,257.4022,258.0906,257.344,258.0906,5345.0
2022-03-15 14:35:00,266.11,266.11,265.6,265.69,3802.0,257.9936,257.9936,257.4992,257.5864,3802.0
2022-03-15 14:40:00,265.77,266.2,265.28,265.96,19570.0,257.664,258.0809,257.1889,257.8482,19570.0
2022-03-15 14:45:00,265.98,266.75,265.85,266.72,20268.0,257.8676,258.6141,257.7415,258.585,20268.0
2022-03-15 14:50:00,266.75,267.2,266.75,266.95,11320.0,258.6141,259.0504,258.6141,258.808,11320.0
2022-03-15 14:55:00,266.93,267.3,266.87,267.29,12881.0,258.7886,259.1473,258.7304,259.1376,12881.0
2022-03-15 15:00:00,267.15,267.66,266.65,267.03,53777.0,259.0019,259.4963,258.5171,258.8855,53777.0
2022-03-15 15:05:00,266.91,267.26,266.71,267.08,18516.0,258.7692,259.1085,258.5753,258.934,18516.0
2022-03-15 15:10:00,267.26,267.43,266.62,266.62,15621.0,259.1085,259.2733,258.4881,258.4881,15621.0
2022-03-15 15:15:00,266.82,267.6,266.39,266.54,56510.0,258.682,259.4382,258.2651,258.4105,56510.0
2022-03-15 15:20:00,266.6,266.99,266.24,266.39,39489.0,258.4687,258.8468,258.1196,258.2651,39489.0
2022-03-15 15:25:00,266.34,266.9,266.34,266.86,13651.0,258.2166,258.7595,258.2166,258.7207,13651.0
2022-03-15 15:30:00,266.86,267.75,266.81,266.85,17158.0,258.7207,259.5836,258.6723,258.711,17158.0
2022-03-15 15:35:00,266.89,267.14,266.44,266.63,28313.0,258.7498,258.9922,258.3135,258.4977,28313.0
2022-03-15 15:40:00,266.75,267.01,266.32,266.99,18479.0,258.6141,258.8662,258.1972,258.8468,18479.0
2022-03-15 15:45:00,267.04,267.85,266.72,267.77,52909.0,258.8952,259.6805,258.585,259.603,52909.0
2022-03-15 15:50:00,267.76,268.02,266.8,267.11,42095.0,259.5933,259.8454,258.6626,258.9631,42095.0
2022-03-15 15:55:00,267.1,267.53,266.61,267.27,252631.0,258.9534,259.3703,258.4784,259.1182,252631.0
2022-03-16 09:30:00,268.0,269.45,267.73,268.77,24368.0,260.3722,261.781,260.1099,261.1203,24368.0
2022-03-16 09:35:00,268.82,269.85,268.37,268.52,21691.0,261.1689,262.1696,260.7317,260.8774,21691.0
2022-03-16 09:40:00,269.0,269.22,267.86,268.07,7378.0,261.3438,261.5575,260.2362,260.4403,7378.0
2022-03-16 09:45:00,267.88,268.2,267.41,268.04,6092.0,260.2557,260.5666,259.799,260.4111,6092.0
2022-03-16 09:50:00,268.04,268.04,266.22,266.23,7992.0,260.4111,260.4111,258.6429,258.6526,7992.0
2022-03-16 09:55:00,266.47,267.0,266.31,266.36,12189.0,258.8858,259.4007,258.7303,258.7789,12189.0
2022-03-16 10:00:00,266.26,266.43,264.2,264.49,20029.0,258.6818,258.8469,256.6804,256.9621,20029.0
2022-03-16 10:05:00,264.44,264.45,263.39,264.01,249004.0,256.9136,256.9233,255.8935,256.4958,249004.0
2022-03-16 10:10:00,264.06,264.9,264.06,264.87,21215.0,256.5444,257.3605,256.5444,257.3313,21215.0
2022-03-16 10:15:00,265.0,266.71,265.0,266.64,36521.0,257.4576,259.119,257.4576,259.051,36521.0
2022-03-16 10:20:00,266.64,267.58,266.63,266.9,51120.0,259.051,259.9642,259.0412,259.3036,51120.0
2022-03-16 10:25:00,266.94,266.94,265.72,265.96,6509.0,259.3424,259.3424,258.1571,258.3903,6509.0
2022-03-16 10:30:00,265.96,265.96,264.63,265.13,11871.0,258.3903,258.3903,257.0982,257.5839,11871.0
2022-03-16 10:35:00,265.13,265.78,264.18,264.39,3120.0,257.5839,258.2154,256.661,256.865,3120.0
2022-03-16 10:40:00,264.67,264.72,263.54,263.54,6437.0,257.137,257.1856,256.0392,256.0392,6437.0
2022-03-16 10:45:00,263.71,263.96,263.4,263.68,8144.0,256.2043,256.4472,255.9032,256.1752,8144.0
2022-03-16 10:50:00,263.84,264.29,263.54,263.57,6180.0,256.3306,256.7678,256.0392,256.0683,6180.0
2022-03-16 10:55:00,263.53,264.78,263.4,264.67,6095.0,256.0295,257.2439,255.9032,257.137,6095.0
2022-03-16 11:00:00,264.71,264.71,263.84,264.36,13118.0,257.1759,257.1759,256.3306,256.8358,13118.0
2022-03-16 11:05:00,264.31,265.06,264.16,265.0,6767.0,256.7873,257.5159,256.6415,257.4576,6767.0
2022-03-16 11:10:00,265.0,265.09,264.75,264.97,8831.0,257.4576,257.5451,257.2147,257.4285,8831.0
2022-03-16 11:15:00,264.96,265.05,264.28,264.32,6698.0,257.4188,257.5062,256.7581,256.797,6698.0
2022-03-16 11:20:00,264.32,265.34,264.32,265.23,16657.0,256.797,257.788,256.797,257.6811,16657.0
2022-03-16 11:25:00,265.27,265.32,264.82,264.98,8442.0,257.7199,257.7685,257.2828,257.4382,8442.0
2022-03-16 11:30:00,265.0,265.45,264.83,265.19,27336.0,257.4576,257.8948,257.2925,257.6422,27336.0
2022-03-16 11:35:00,265.19,265.19,264.6,264.98,10291.0,257.6422,257.6422,257.069,257.4382,10291.0
2022-03-16 11:40:00,265.0,265.12,264.68,265.1,12319.0,257.4576,257.5742,257.1467,257.5548,12319.0
2022-03-16 11:45:00,265.06,266.1,264.87,266.1,4874.0,257.5159,258.5263,257.3313,258.5263,4874.0
2022-03-16 11:50:00,266.1,266.23,264.89,264.94,33770.0,258.5263,258.6526,257.3508,257.3993,33770.0
2022-03-16 11:55:00,265.0,265.66,264.65,265.55,7581.0,257.4576,258.0988,257.1176,257.992,7581.0
2022-03-16 12:00:00,265.66,266.18,265.66,265.87,16193.0,258.0988,258.604,258.0988,258.3029,16193.0
2022-03-16 12:05:00,265.94,266.27,265.82,265.88,14971.0,258.3709,258.6915,258.2543,258.3126,14971.0
2022-03-16 12:10:00,265.79,266.06,265.55,265.88,5096.0,258.2251,258.4875,257.992,258.3126,5096.0
2022-03-16 12:15:00,265.97,266.05,265.87,266.02,6831.0,258.4,258.4777,258.3029,258.4486,6831.0
2022-03-16 12:20:00,265.89,265.98,265.47,265.67,5641.0,258.3223,258.4097,257.9143,258.1086,5641.0
2022-03-16 12:25:00,265.59,265.83,265.41,265.83,3548.0,258.0308,258.264,257.856,258.264,3548.0
2022-03-16 12:30:00,265.84,266.51,265.83,266.0,11909.0,258.2737,258.9247,258.264,258.4292,11909.0
2022-03-16 12:35:00,266.0,266.14,265.63,265.69,12775.0,258.4292,258.5652,258.0697,258.128,12775.0
2022-03-16 12:40:00,265.78,266.38,265.78,266.14,8789.0,258.2154,258.7984,258.2154,258.5652,8789.0
2022-03-16 12:45:00,266.14,266.18,265.13,265.42,5972.0,258.5652,258.604,257.5839,257.8657,5972.0
2022-03-16 12:50:00,265.38,265.84,265.38,265.84,5220.0,257.8268,258.2737,257.8268,258.2737,5220.0
2022-03-16 12:55:00,265.78,266.24,265.67,265.92,6147.0,258.2154,258.6623,258.1086,258.3514,6147.0
2022-03-16 13:00:00,265.82,265.99,265.52,265.53,4009.0,258.2543,258.4195,257.9628,257.9725,4009.0
2022-03-16 13:05:00,265.52,265.64,264.88,265.25,7804.0,257.9628,258.0794,257.341,257.7005,7804.0
2022-03-16 13:10:00,265.27,265.55,264.99,265.26,4818.0,257.7199,257.992,257.4479,257.7102,4818.0
2022-03-16 13:15:00,265.27,265.66,265.23,265.66,3955.0,257.7199,258.0988,257.6811,258.0988,3955.0
2022-03-16 13:20:00,265.76,266.04,265.35,265.73,4910.0,258.196,258.468,257.7977,258.1669,4910.0
2022-03-16 13:25:00,265.77,265.9,265.56,265.89,6188.0,258.2057,258.332,258.0017,258.3223,6188.0
2022-03-16 13:30:00,265.9,266.12,265.63,265.63,5850.0,258.332,258.5458,258.0697,258.0697,5850.0
2022-03-16 13:35:00,265.49,266.15,265.49,266.1,14636.0,257.9337,258.5749,257.9337,258.5263,14636.0
2022-03-16 13:40:00,266.11,266.18,265.73,265.88,14856.0,258.536,258.604,258.1669,258.3126,14856.0
2022-03-16 13:45:00,265.89,266.29,265.85,266.19,4911.0,258.3223,258.7109,258.2834,258.6138,4911.0
2022-03-16 13:50:00,266.32,266.8,266.32,266.62,8992.0,258.7401,259.2064,258.7401,259.0315,8992.0
2022-03-16 13:55:00,266.65,266.65,265.82,266.05,21376.0,259.0607,259.0607,258.2543,258.4777,21376.0
2022-03-16 14:00:00,265.82,266.1,265.15,265.82,14473.0,258.2543,258.5263,257.6034,258.2543,14473.0
2022-03-16 14:05:00,265.84,266.13,264.71,264.93,7857.0,258.2737,258.5555,257.1759,257.3896,7857.0
2022-03-16 14:10:00,264.97,265.38,264.88,265.14,6068.0,257.4285,257.8268,257.341,257.5936,6068.0
2022-03-16 14:15:00,265.09,265.63,264.96,265.62,7026.0,257.5451,258.0697,257.4188,258.06,7026.0
2022-03-16 14:20:00,265.8,265.8,264.82,264.82,7325.0,258.2349,258.2349,257.2828,257.2828,7325.0
2022-03-16 14:25:00,264.82,265.13,264.49,264.6,5257.0,257.2828,257.5839,256.9621,257.069,5257.0
2022-03-16 14:30:00,264.41,264.42,263.44,263.61,11221.0,256.8844,256.8941,255.942,256.1072,11221.0
2022-03-16 14:35:00,263.61,263.79,263.17,263.44,25697.0,256.1072,256.2821,255.6797,255.942,25697.0
2022-03-16 14:40:00,263.54,264.44,263.09,264.4,37898.0,256.0392,256.9136,255.602,256.8747,37898.0
2022-03-16 14:45:00,264.31,265.0,264.17,264.86,7824.0,256.7873,257.4576,256.6513,257.3216,7824.0
2022-03-16 14:50:00,264.94,265.05,264.63,264.79,7334.0,257.3993,257.5062,257.0982,257.2536,7334.0
2022-03-16 14:55:00,264.98,265.2,264.11,264.12,10346.0,257.4382,257.6519,256.593,256.6027,10346.0
2022-03-16 15:00:00,263.96,265.18,263.93,264.92,48439.0,256.4472,257.6325,256.4181,257.3799,48439.0
2022-03-16 15:05:00,265.0,265.11,264.36,264.86,24994.0,257.4576,257.5645,256.8358,257.3216,24994.0
2022-03-16 15:10:00,264.82,265.14,264.66,264.88,18460.0,257.2828,257.5936,257.1273,257.341,18460.0
2022-03-16 15:15:00,265.0,265.33,264.74,265.14,29216.0,257.4576,257.7782,257.205,257.5936,29216.0
2022-03-16 15:20:00,265.14,265.79,264.9,265.67,29436.0,257.5936,258.2251,257.3605,258.1086,29436.0
2022-03-16 15:25:00,265.92,266.35,265.92,266.01,16687.0,258.3514,258.7692,258.3514,258.4389,16687.0
2022-03-16 15:30:00,266.02,266.02,265.58,265.9,11915.0,258.4486,258.4486,258.0211,258.332,11915.0
2022-03-16 15:35:00,265.87,266.15,265.69,265.99,14427.0,258.3029,258.5749,258.128,258.4195,14427.0
2022-03-16 15:40:00,265.99,266.11,265.01,265.25,14066.0,258.4195,258.536,257.4673,257.7005,14066.0
2022-03-16 15:45:00,265.2,266.17,265.12,265.85,24997.0,257.6519,258.5943,257.5742,258.2834,24997.0
2022-03-16 15:50:00,265.96,266.13,265.69,265.73,37957.0,258.3903,258.5555,258.128,258.1669,37957.0
2022-03-16 15:55:00,265.73,266.62,265.58,266.62,101089.0,258.1669,259.0315,258.0211,259.0315,101089.0
2022-03-17 09:30:00,266.45,267.18,264.03,266.31,9298.0,258.8664,259.5756,256.5152,258.7303,9298.0
2022-03-17 09:35:00,266.75,267.01,266.27,266.51,3874.0,259.1578,259.4104,258.6915,258.9247,3874.0
2022-03-17 09:40:00,266.52,266.77,266.31,266.44,4011.0,258.9344,259.1773,258.7303,258.8566,4011.0
2022-03-17 09:45:00,266.61,267.1,266.45,266.75,5409.0,259.0218,259.4979,258.8664,259.1578,5409.0
2022-03-17 09:50:00,266.99,267.75,266.99,267.12,4839.0,259.391,260.1294,259.391,259.5173,4839.0
2022-03-17 09:55:00,267.06,267.07,266.52,266.91,9208.0,259.459,259.4687,258.9344,259.3133,9208.0
2022-03-17 10:00:00,267.3,267.46,267.08,267.08,4596.0,259.6922,259.8476,259.4784,259.4784,4596.0
2022-03-17 10:05:00,267.08,267.21,266.7,266.98,9257.0,259.4784,259.6047,259.1092,259.3813,9257.0
2022-03-17 10:10:00,266.92,267.09,266.65,266.84,12117.0,259.323,259.4881,259.0607,259.2453,12117.0
2022-03-17 10:15:00,266.67,266.78,266.2,266.56,8971.0,259.0801,259.187,258.6235,258.9732,8971.0
2022-03-17 10:20:00,266.58,267.21,266.32,267.01,10963.0,258.9927,259.6047,258.7401,259.4104,10963.0
2022-03-17 10:25:00,267.02,267.14,266.84,266.96,10258.0,259.4201,259.5367,259.2453,259.3618,10258.0
2022-03-17 10:30:00,267.08,267.56,266.92,266.92,40351.0,259.4784,259.9448,259.323,259.323,40351.0
2022-03-17 10:35:00,266.93,266.93,266.42,266.45,3459.0,259.3327,259.3327,258.8372,258.8664,3459.0
2022-03-17 10:40:00,266.46,266.46,265.9,266.01,9110.0,258.8761,258.8761,258.332,258.4389,9110.0
2022-03-17 10:45:00,266.15,266.59,265.72,265.72,7156.0,258.5749,259.0024,258.1571,258.1571,7156.0
2022-03-17 10:50:00,265.72,265.82,264.67,265.06,5437.0,258.1571,258.2543,257.137,257.5159,5437.0
2022-03-17 10:55:00,265.07,266.15,265.06,266.15,4284.0,257.5256,258.5749,257.5159,258.5749,4284.0
2022-03-17 11:00:00,266.07,266.43,265.77,266.25,7008.0,258.4972,258.8469,258.2057,258.6721,7008.0
2022-03-17 11:05:00,266.08,266.29,266.08,266.16,4876.0,258.5069,258.7109,258.5069,258.5846,4876.0
2022-03-17 11:10:00,266.15,266.33,265.98,266.04,5638.0,258.5749,258.7498,258.4097,258.468,5638.0
2022-03-17 11:15:00,266.04,266.21,265.93,266.07,6405.0,258.468,258.6332,258.3612,258.4972,6405.0
2022-03-17 11:20:00,266.06,266.42,265.9,266.42,4283.0,258.4875,258.8372,258.332,258.8372,4283.0
2022-03-17 11:25:00,266.49,266.49,266.08,266.08,3360.0,258.9052,258.9052,258.5069,258.5069,3360.0
2022-03-17 11:30:00,266.16,266.68,266.0,266.51,5666.0,258.5846,259.0898,258.4292,258.9247,5666.0
2022-03-17 11:35:00,266.54,266.97,266.47,266.96,5019.0,258.9538,259.3716,258.8858,259.3618,5019.0
2022-03-17 11:40:00,267.17,267.26,266.86,267.2,4266.0,259.5659,259.6533,259.2647,259.595,4266.0
2022-03-17 11:45:00,267.3,267.3,267.04,267.05,4167.0,259.6922,259.6922,259.4396,259.4493,4167.0
2022-03-17 11:50:00,267.05,267.56,266.79,267.5,9632.0,259.4493,259.9448,259.1967,259.8865,9632.0
2022-03-17 11:55:00,267.49,267.56,267.33,267.52,4730.0,259.8768,259.9448,259.7213,259.9059,4730.0
2022-03-17 12:00:00,267.52,267.68,267.19,267.34,7201.0,259.9059,260.0614,259.5853,259.731,7201.0
2022-03-17 12:05:00,267.4,267.53,267.24,267.48,5108.0,259.7893,259.9156,259.6339,259.867,5108.0
2022-03-17 12:10:00,267.45,267.62,267.4,267.56,6247.0,259.8379,260.0031,259.7893,259.9448,6247.0
2022-03-17 12:15:00,267.57,267.72,267.45,267.64,6128.0,259.9545,260.1002,259.8379,260.0225,6128.0
2022-03-17 12:20:00,267.64,268.43,267.64,268.03,9951.0,260.0225,260.79,260.0225,260.4014,9951.0
2022-03-17 12:25:00,268.03,268.07,267.87,267.92,6218.0,260.4014,260.4403,260.2459,260.2945,6218.0
2022-03-17 12:30:00,268.02,268.08,267.76,268.01,6487.0,260.3917,260.45,260.1391,260.382,6487.0
2022-03-17 12:35:00,267.83,268.0,267.81,267.84,3694.0,260.2071,260.3722,260.1877,260.2168,3694.0
2022-03-17 12:40:00,267.9,267.91,267.71,267.78,1844.0,260.2751,260.2848,260.0905,260.1585,1844.0
2022-03-17 12:45:00,267.8,267.86,267.71,267.86,1967.0,260.1779,260.2362,260.0905,260.2362,1967.0
2022-03-17 12:50:00,267.88,268.03,267.78,267.9,6146.0,260.2557,260.4014,260.1585,260.2751,6146.0
2022-03-17 12:55:00,267.93,268.07,267.9,267.99,3500.0,260.3042,260.4403,260.2751,260.3625,3500.0
2022-03-17 13:00:00,267.93,267.97,267.81,267.9,3030.0,260.3042,260.3431,260.1877,260.2751,3030.0
2022-03-17 13:05:00,267.98,268.12,267.52,267.65,5674.0,260.3528,260.4888,259.9059,260.0322,5674.0
2022-03-17 13:10:00,267.57,267.58,267.16,267.56,10701.0,259.9545,259.9642,259.5562,259.9448,10701.0
2022-03-17 13:15:00,267.7,268.13,267.7,268.1,2158.0,260.0808,260.4985,260.0808,260.4694,2158.0
2022-03-17 13:20:00,268.0,268.14,267.88,268.0,2073.0,260.3722,260.5083,260.2557,260.3722,2073.0
2022-03-17 13:25:00,268.04,268.07,267.9,267.91,4602.0,260.4111,260.4403,260.2751,260.2848,4602.0
2022-03-17 13:30:00,267.98,268.22,267.76,268.0,6448.0,260.3528,260.586,260.1391,260.3722,6448.0
2022-03-17 13:35:00,268.0,268.12,267.83,267.86,3170.0,260.3722,260.4888,260.2071,260.2362,3170.0
2022-03-17 13:40:00,267.93,267.93,267.61,267.61,3513.0,260.3042,260.3042,259.9933,259.9933,3513.0
2022-03-17 13:45:00,267.65,267.85,267.51,267.51,5550.0,260.0322,260.2265,259.8962,259.8962,5550.0
2022-03-17 13:50:00,267.64,267.83,267.41,267.46,4459.0,260.0225,260.2071,259.799,259.8476,4459.0
2022-03-17 13:55:00,267.44,267.49,267.2,267.28,3489.0,259.8282,259.8768,259.595,259.6727,3489.0
2022-03-17 14:00:00,267.31,267.35,267.12,267.33,3388.0,259.7019,259.7407,259.5173,259.7213,3388.0
2022-03-17 14:05:00,267.31,267.9,267.31,267.62,3350.0,259.7019,260.2751,259.7019,260.0031,3350.0
2022-03-17 14:10:00,267.64,267.73,267.19,267.33,4843.0,260.0225,260.1099,259.5853,259.7213,4843.0
2022-03-17 14:15:00,267.32,267.32,266.89,267.01,2648.0,259.7116,259.7116,259.2938,259.4104,2648.0
2022-03-17 14:20:00,266.92,266.97,266.7,266.84,4900.0,259.323,259.3716,259.1092,259.2453,4900.0
2022-03-17 14:25:00,266.87,267.12,266.64,266.64,4772.0,259.2744,259.5173,259.051,259.051,4772.0
2022-03-17 14:30:00,266.73,266.81,266.42,266.58,5233.0,259.1384,259.2161,258.8372,258.9927,5233.0
2022-03-17 14:35:00,266.59,266.77,266.3,266.41,5404.0,259.0024,259.1773,258.7206,258.8275,5404.0
2022-03-17 14:40:00,266.41,266.5,266.25,266.48,6226.0,258.8275,258.9149,258.6721,258.8955,6226.0
2022-03-17 14:45:00,266.41,266.92,266.3,266.91,6377.0,258.8275,259.323,258.7206,259.3133,6377.0
2022-03-17 14:50:00,266.91,266.91,266.4,266.4,4592.0,259.3133,259.3133,258.8178,258.8178,4592.0
2022-03-17 14:55:00,266.46,266.69,266.45,266.56,5409.0,258.8761,259.0995,258.8664,258.9732,5409.0
2022-03-17 15:00:00,266.52,266.93,266.47,266.88,5802.0,258.9344,259.3327,258.8858,259.2841,5802.0
2022-03-17 15:05:00,266.81,266.89,266.4,266.49,6589.0,259.2161,259.2938,258.8178,258.9052,6589.0
2022-03-17 15:10:00,266.49,266.53,265.89,266.28,10750.0,258.9052,258.9441,258.3223,258.7012,10750.0
2022-03-17 15:15:00,266.28,266.44,266.21,266.26,8998.0,258.7012,258.8566,258.6332,258.6818,8998.0
2022-03-17 15:20:00,266.1,266.38,265.97,266.21,8856.0,258.5263,258.7984,258.4,258.6332,8856.0
2022-03-17 15:25:00,266.23,266.66,266.23,266.5,9327.0,258.6526,259.0704,258.6526,258.9149,9327.0
2022-03-17 15:30:00,266.56,266.56,266.35,266.56,10994.0,258.9732,258.9732,258.7692,258.9732,10994.0
2022-03-17 15:35:00,266.53,266.65,266.46,266.52,14017.0,258.9441,259.0607,258.8761,258.9344,14017.0
2022-03-17 15:40:00,266.53,266.57,266.16,266.16,37522.0,258.9441,258.9829,258.5846,258.5846,37522.0
2022-03-17 15:45:00,266.16,266.73,266.07,266.5,17011.0,258.5846,259.1384,258.4972,258.9149,17011.0
2022-03-17 15:50:00,266.49,266.61,265.75,265.95,40718.0,258.9052,259.0218,258.1863,258.3806,40718.0
2022-03-17 15:55:00,266.02,266.98,265.89,266.97,114078.0,258.4486,259.3813,258.3223,259.3716,114078.0
2022-03-18 09:30:00,268.59,268.59,264.5,264.5,148395.0,260.9455,260.9455,256.9719,256.9719,148395.0
2022-03-18 09:35:00,264.13,265.21,263.31,264.51,8271.0,256.6124,257.6617,255.8157,256.9816,8271.0
2022-03-18 09:40:00,264.82,265.7,264.37,265.7,5613.0,257.2828,258.1377,256.8456,258.1377,5613.0
2022-03-18 09:45:00,265.35,265.41,264.23,264.9,7776.0,257.7977,257.856,256.7095,257.3605,7776.0
2022-03-18 09:50:00,265.04,265.36,264.42,265.21,5847.0,257.4965,257.8074,256.8941,257.6617,5847.0
2022-03-18 09:55:00,265.26,265.3,263.79,263.79,10892.0,257.7102,257.7491,256.2821,256.2821,10892.0
2022-03-18 10:00:00,263.79,264.97,263.06,264.71,12210.0,256.2821,257.4285,255.5728,257.1759,12210.0
2022-03-18 10:05:00,264.8,264.98,264.45,264.5,7048.0,257.2633,257.4382,256.9233,256.9719,7048.0
2022-03-18 10:10:00,264.69,265.4,264.56,264.88,5755.0,257.1565,257.8462,257.0302,257.341,5755.0
2022-03-18 10:15:00,264.77,264.84,263.09,263.19,6808.0,257.2342,257.3022,255.602,255.6991,6808.0
2022-03-18 10:20:00,263.19,263.25,262.39,262.58,14766.0,255.6991,255.7574,254.9219,255.1065,14766.0
2022-03-18 10:25:00,262.44,262.44,260.79,260.84,18463.0,254.9705,254.9705,253.3675,253.416,18463.0
2022-03-18 10:30:00,260.98,262.46,260.89,262.13,13793.0,253.552,254.9899,253.4646,254.6693,13793.0
2022-03-18 10:35:00,262.45,262.54,261.65,261.86,12146.0,254.9802,255.0676,254.203,254.407,12146.0
2022-03-18 10:40:00,261.97,262.83,261.97,262.78,8389.0,254.5139,255.3494,254.5139,255.3008,8389.0
2022-03-18 10:45:00,262.6,262.6,262.01,262.01,9701.0,255.1259,255.1259,254.5527,254.5527,9701.0
2022-03-18 10:50:00,261.96,262.05,261.18,261.46,12820.0,254.5042,254.5916,253.7464,254.0184,12820.0
2022-03-18 10:55:00,261.38,261.62,261.02,261.27,11172.0,253.9407,254.1738,253.5909,253.8338,11172.0
2022-03-18 11:00:00,261.25,261.87,261.18,261.74,9644.0,253.8144,254.4167,253.7464,254.2904,9644.0
2022-03-18 11:05:00,261.71,261.71,261.33,261.41,10683.0,254.2613,254.2613,253.8921,253.9698,10683.0
2022-03-18 11:10:00,261.4,261.4,260.74,260.74,8107.0,253.9601,253.9601,253.3189,253.3189,8107.0
2022-03-18 11:15:00,260.64,260.83,260.52,260.72,13508.0,253.2217,253.4063,253.1051,253.2994,13508.0
2022-03-18 11:20:00,260.64,260.64,260.01,260.01,10330.0,253.2217,253.2217,252.6097,252.6097,10330.0
2022-03-18 11:25:00,260.11,260.26,259.69,259.76,27159.0,252.7068,252.8525,252.2988,252.3668,27159.0
2022-03-18 11:30:00,259.86,259.88,259.45,259.76,15094.0,252.4639,252.4834,252.0656,252.3668,15094.0
2022-03-18 11:35:00,259.86,260.34,259.44,259.44,18976.0,252.4639,252.9303,252.0559,252.0559,18976.0
2022-03-18 11:40:00,259.25,259.25,257.84,257.84,24720.0,251.8713,251.8713,250.5014,250.5014,24720.0
2022-03-18 11:45:00,258.02,258.04,256.99,257.21,14419.0,250.6763,250.6957,249.6756,249.8893,14419.0
2022-03-18 11:50:00,257.3,257.93,257.17,257.45,9512.0,249.9768,250.5889,249.8505,250.1225,9512.0
2022-03-18 11:55:00,257.65,258.35,257.4,258.25,7045.0,250.3168,250.9969,250.0739,250.8997,7045.0
2022-03-18 12:00:00,258.22,259.01,257.93,258.75,13089.0,250.8706,251.6381,250.5889,251.3855,13089.0
2022-03-18 12:05:00,258.87,259.76,258.71,259.65,7506.0,251.5021,252.3668,251.3467,252.2599,7506.0
2022-03-18 12:10:00,259.71,260.05,259.55,259.84,18230.0,252.3182,252.6485,252.1627,252.4445,18230.0
2022-03-18 12:15:00,259.96,260.02,259.58,259.58,14438.0,252.5611,252.6194,252.1919,252.1919,14438.0
2022-03-18 12:20:00,259.57,259.93,259.45,259.73,10067.0,252.1822,252.5319,252.0656,252.3376,10067.0
2022-03-18 12:25:00,259.74,260.1,259.69,259.85,7551.0,252.3473,252.6971,252.2988,252.4542,7551.0
2022-03-18 12:30:00,259.89,260.19,259.76,259.78,19523.0,252.4931,252.7845,252.3668,252.3862,19523.0
2022-03-18 12:35:00,259.78,260.15,259.62,259.78,18732.0,252.3862,252.7457,252.2308,252.3862,18732.0
2022-03-18 12:40:00,259.74,260.63,259.49,260.32,28809.0,252.3473,253.212,252.1045,252.9108,28809.0
2022-03-18 12:45:00,260.32,260.43,259.92,260.13,12788.0,252.9108,253.0177,252.5222,252.7262,12788.0
2022-03-18 12:50:00,260.23,260.23,259.82,259.86,19282.0,252.8234,252.8234,252.4251,252.4639,19282.0
2022-03-18 12:55:00,259.86,260.13,259.81,259.85,11765.0,252.4639,252.7262,252.4153,252.4542,11765.0
2022-03-18 13:00:00,259.85,260.02,259.8,259.92,11405.0,252.4542,252.6194,252.4056,252.5222,11405.0
2022-03-18 13:05:00,259.97,260.21,259.83,260.04,12728.0,252.5708,252.804,252.4348,252.6388,12728.0
2022-03-18 13:10:00,260.03,260.15,259.42,259.94,26953.0,252.6291,252.7457,252.0364,252.5416,26953.0
2022-03-18 13:15:00,259.97,260.06,259.62,259.72,8652.0,252.5708,252.6582,252.2308,252.3279,8652.0
2022-03-18 13:20:00,259.56,259.9,259.56,259.78,6467.0,252.1725,252.5028,252.1725,252.3862,6467.0
2022-03-18 13:25:00,259.77,260.08,259.7,259.9,7789.0,252.3765,252.6777,252.3085,252.5028,7789.0
2022-03-18 13:30:00,259.94,260.06,259.66,259.66,9906.0,252.5416,252.6582,252.2696,252.2696,9906.0
2022-03-18 13:35:00,259.77,259.95,259.42,259.82,16504.0,252.3765,252.5514,252.0364,252.4251,16504.0
2022-03-18 13:40:00,259.7,259.74,259.52,259.69,10181.0,252.3085,252.3473,252.1336,252.2988,10181.0
2022-03-18 13:45:00,259.73,259.98,259.64,259.75,5621.0,252.3376,252.5805,252.2502,252.3571,5621.0
2022-03-18 13:50:00,259.8,259.86,259.49,259.58,16699.0,252.4056,252.4639,252.1045,252.1919,16699.0
2022-03-18 13:55:00,259.62,259.84,259.57,259.69,15566.0,252.2308,252.4445,252.1822,252.2988,15566.0
2022-03-18 14:00:00,259.75,260.02,259.74,259.91,8083.0,252.3571,252.6194,252.3473,252.5125,8083.0
2022-03-18 14:05:00,259.92,260.02,259.72,259.95,7842.0,252.5222,252.6194,252.3279,252.5514,7842.0
2022-03-18 14:10:00,259.97,260.27,259.9,260.18,8599.0,252.5708,252.8623,252.5028,252.7748,8599.0
2022-03-18 14:15:00,260.13,260.59,260.1,260.37,9392.0,252.7262,253.1731,252.6971,252.9594,9392.0
2022-03-18 14:20:00,260.32,260.63,260.15,260.5,9038.0,252.9108,253.212,252.7457,253.0857,9038.0
2022-03-18 14:25:00,260.5,260.54,260.22,260.41,11826.0,253.0857,253.1246,252.8137,252.9983,11826.0
2022-03-18 14:30:00,260.41,260.42,259.73,259.73,12627.0,252.9983,253.008,252.3376,252.3376,12627.0
2022-03-18 14:35:00,259.78,259.78,259.44,259.46,9224.0,252.3862,252.3862,252.0559,252.0753,9224.0
2022-03-18 14:40:00,259.45,259.73,259.1,259.19,9505.0,252.0656,252.3376,251.7256,251.813,9505.0
2022-03-18 14:45:00,259.19,259.31,259.06,259.06,9275.0,251.813,251.9296,251.6867,251.6867,9275.0
2022-03-18 14:50:00,259.1,259.3,258.83,258.96,8576.0,251.7256,251.9199,251.4632,251.5895,8576.0
2022-03-18 14:55:00,258.88,259.53,258.73,259.41,9075.0,251.5118,252.1433,251.3661,252.0267,9075.0
2022-03-18 15:00:00,259.41,259.58,259.0,259.57,18082.0,252.0267,252.1919,251.6284,252.1822,18082.0
2022-03-18 15:05:00,259.67,259.67,259.41,259.44,10579.0,252.2793,252.2793,252.0267,252.0559,10579.0
2022-03-18 15:10:00,259.48,259.66,259.35,259.41,8259.0,252.0947,252.2696,251.9684,252.0267,8259.0
2022-03-18 15:15:00,259.41,260.02,259.35,259.89,14363.0,252.0267,252.6194,251.9684,252.4931,14363.0
2022-03-18 15:20:00,259.81,260.21,259.6,260.16,13705.0,252.4153,252.804,252.2113,252.7554,13705.0
2022-03-18 15:25:00,260.22,260.3,259.92,259.98,22525.0,252.8137,252.8914,252.5222,252.5805,22525.0
2022-03-18 15:30:00,260.0,260.59,259.99,260.59,25485.0,252.5999,253.1731,252.5902,253.1731,25485.0
2022-03-18 15:35:00,260.62,260.62,259.79,259.98,20166.0,253.2023,253.2023,252.3959,252.5805,20166.0
2022-03-18 15:40:00,260.01,260.7,259.96,260.7,31426.0,252.6097,253.28,252.5611,253.28,31426.0
2022-03-18 15:45:00,260.65,260.66,259.74,259.9,40104.0,253.2314,253.2412,252.3473,252.5028,40104.0
2022-03-18 15:50:00,260.14,260.48,259.58,259.64,56093.0,252.736,253.0663,252.1919,252.2502,56093.0
2022-03-18 15:55:00,259.76,260.79,259.51,260.68,117524.0,252.3668,253.3675,252.1239,253.2606,117524.0
2022-03-21 09:30:00,261.69,262.5,260.42,262.27,10733.0,254.2418,255.0288,253.008,254.8053,10733.0
2022-03-21 09:35:00,262.74,264.81,262.27,264.65,11160.0,255.262,257.273,254.8053,257.1176,11160.0
2022-03-21 09:40:00,264.59,265.22,263.71,264.19,21272.0,257.0593,257.6714,256.2043,256.6707,21272.0
2022-03-21 09:45:00,264.19,265.64,264.15,265.42,13352.0,256.6707,258.0794,256.6318,257.8657,13352.0
2022-03-21 09:50:00,265.25,266.33,265.2,266.2,10773.0,257.7005,258.7498,257.6519,258.6235,10773.0
2022-03-21 09:55:00,266.09,266.1,264.86,265.01,6100.0,258.5166,258.5263,257.3216,257.4673,6100.0
2022-03-21 10:00:00,265.05,265.62,264.77,265.37,6050.0,257.5062,258.06,257.2342,257.8171,6050.0
2022-03-21 10:05:00,265.34,265.74,264.89,265.25,6303.0,257.788,258.1766,257.3508,257.7005,6303.0
2022-03-21 10:10:00,265.38,265.63,265.03,265.37,5320.0,257.8268,258.0697,257.4868,257.8171,5320.0
2022-03-21 10:15:00,265.48,266.06,265.47,265.68,6023.0,257.924,258.4875,257.9143,258.1183,6023.0
2022-03-21 10:20:00,265.76,265.9,265.21,265.44,4947.0,258.196,258.332,257.6617,257.8851,4947.0
2022-03-21 10:25:00,265.58,265.7,264.61,264.92,4681.0,258.0211,258.1377,257.0787,257.3799,4681.0
2022-03-21 10:30:00,264.96,264.96,264.01,264.45,11899.0,257.4188,257.4188,256.4958,256.9233,11899.0
2022-03-21 10:35:00,264.34,264.7,263.85,263.85,3900.0,256.8164,257.1662,256.3404,256.3404,3900.0
2022-03-21 10:40:00,263.78,263.78,263.42,263.69,4152.0,256.2724,256.2724,255.9226,256.1849,4152.0
2022-03-21 10:45:00,263.74,263.74,262.95,262.95,4388.0,256.2335,256.2335,255.466,255.466,4388.0
2022-03-21 10:50:00,263.13,263.27,262.74,263.16,8277.0,255.6409,255.7769,255.262,255.67,8277.0
2022-03-21 10:55:00,263.22,263.44,262.89,263.01,7024.0,255.7283,255.942,255.4077,255.5243,7024.0
2022-03-21 11:00:00,263.09,263.47,262.72,262.8,32250.0,255.602,255.9712,255.2425,255.3202,32250.0
2022-03-21 11:05:00,263.02,263.12,262.01,262.01,7899.0,255.534,255.6311,254.5527,254.5527,7899.0
2022-03-21 11:10:00,262.03,262.16,261.4,261.65,5140.0,254.5722,254.6985,253.9601,254.203,5140.0
2022-03-21 11:15:00,261.57,261.85,261.4,261.41,7893.0,254.1253,254.3973,253.9601,253.9698,7893.0
2022-03-21 11:20:00,261.29,261.67,261.0,261.35,10352.0,253.8532,254.2224,253.5715,253.9115,10352.0
2022-03-21 11:25:00,261.33,261.36,260.92,260.93,6115.0,253.8921,253.9212,253.4938,253.5035,6115.0
2022-03-21 11:30:00,261.08,262.1,261.08,261.7,13929.0,253.6492,254.6402,253.6492,254.2516,13929.0
2022-03-21 11:35:00,261.78,261.82,260.84,260.84,5060.0,254.3293,254.3681,253.416,253.416,5060.0
2022-03-21 11:40:00,260.96,260.97,260.2,260.55,7253.0,253.5326,253.5423,252.7942,253.1343,7253.0
2022-03-21 11:45:00,260.55,261.11,260.43,260.92,4239.0,253.1343,253.6783,253.0177,253.4938,4239.0
2022-03-21 11:50:00,261.1,261.19,260.72,261.06,5688.0,253.6686,253.7561,253.2994,253.6298,5688.0
2022-03-21 11:55:00,261.16,261.48,261.05,261.36,8142.0,253.7269,254.0378,253.6201,253.9212,8142.0
2022-03-21 12:00:00,261.19,261.24,260.83,261.02,3471.0,253.7561,253.8046,253.4063,253.5909,3471.0
2022-03-21 12:05:00,261.03,261.5,260.95,261.47,5391.0,253.6006,254.0572,253.5229,254.0281,5391.0
2022-03-21 12:10:00,261.47,262.02,261.47,262.02,5337.0,254.0281,254.5624,254.0281,254.5624,5337.0
2022-03-21 12:15:00,261.94,262.74,261.94,262.42,5670.0,254.4847,255.262,254.4847,254.9511,5670.0
2022-03-21 12:20:00,262.45,262.68,262.41,262.57,4540.0,254.9802,255.2037,254.9413,255.0968,4540.0
2022-03-21 12:25:00,262.57,262.64,262.44,262.44,2900.0,255.0968,255.1648,254.9705,254.9705,2900.0
2022-03-21 12:30:00,262.44,262.44,261.91,262.04,7937.0,254.9705,254.9705,254.4556,254.5819,7937.0
2022-03-21 12:35:00,262.05,262.05,261.5,261.5,7449.0,254.5916,254.5916,254.0572,254.0572,7449.0
2022-03-21 12:40:00,261.5,261.7,260.88,261.66,12735.0,254.0572,254.2516,253.4549,254.2127,12735.0
2022-03-21 12:45:00,261.69,261.95,261.56,261.75,6341.0,254.2418,254.4944,254.1155,254.3001,6341.0
2022-03-21 12:50:00,261.75,261.8,261.06,261.07,4390.0,254.3001,254.3487,253.6298,253.6395,4390.0
2022-03-21 12:55:00,261.06,261.65,261.06,261.63,4541.0,253.6298,254.203,253.6298,254.1835,4541.0
2022-03-21 13:00:00,261.63,261.81,261.3,261.3,4415.0,254.1835,254.3584,253.8629,253.8629,4415.0
2022-03-21 13:05:00,261.36,261.74,261.18,261.31,9264.0,253.9212,254.2904,253.7464,253.8727,9264.0
2022-03-21 13:10:00,261.17,261.4,261.09,261.31,6566.0,253.7366,253.9601,253.6589,253.8727,6566.0
2022-03-21 13:15:00,261.24,261.24,260.41,260.43,5320.0,253.8046,253.8046,252.9983,253.0177,5320.0
2022-03-21 13:20:00,260.48,260.65,260.18,260.65,3712.0,253.0663,253.2314,252.7748,253.2314,3712.0
2022-03-21 13:25:00,260.71,260.83,260.36,260.43,3367.0,253.2897,253.4063,252.9497,253.0177,3367.0
2022-03-21 13:30:00,260.36,260.71,260.3,260.61,7507.0,252.9497,253.2897,252.8914,253.1926,7507.0
2022-03-21 13:35:00,260.59,260.99,260.46,260.86,7217.0,253.1731,253.5618,253.0468,253.4355,7217.0
2022-03-21 13:40:00,260.67,260.67,260.09,260.09,5483.0,253.2509,253.2509,252.6874,252.6874,5483.0
2022-03-21 13:45:00,260.19,260.21,259.81,259.92,4068.0,252.7845,252.804,252.4153,252.5222,4068.0
2022-03-21 13:50:00,260.15,260.45,259.93,260.11,4988.0,252.7457,253.0371,252.5319,252.7068,4988.0
2022-03-21 13:55:00,260.17,260.6,260.11,260.5,4054.0,252.7651,253.1829,252.7068,253.0857,4054.0
2022-03-21 14:00:00,260.6,260.73,260.14,260.67,3126.0,253.1829,253.3092,252.736,253.2509,3126.0
2022-03-21 14:05:00,260.67,260.92,260.41,260.72,6046.0,253.2509,253.4938,252.9983,253.2994,6046.0
2022-03-21 14:10:00,260.63,260.71,260.32,260.32,3428.0,253.212,253.2897,252.9108,252.9108,3428.0
2022-03-21 14:15:00,260.41,260.73,260.41,260.58,3300.0,252.9983,253.3092,252.9983,253.1634,3300.0
2022-03-21 14:20:00,260.73,261.22,260.62,260.63,8450.0,253.3092,253.7852,253.2023,253.212,8450.0
2022-03-21 14:25:00,260.63,260.64,260.17,260.64,11172.0,253.212,253.2217,252.7651,253.2217,11172.0
2022-03-21 14:30:00,260.64,260.93,260.51,260.82,2300.0,253.2217,253.5035,253.0954,253.3966,2300.0
2022-03-21 14:35:00,260.95,261.38,260.95,261.18,4894.0,253.5229,253.9407,253.5229,253.7464,4894.0
2022-03-21 14:40:00,261.17,261.35,261.05,261.19,3388.0,253.7366,253.9115,253.6201,253.7561,3388.0
2022-03-21 14:45:00,261.43,261.66,261.28,261.32,6150.0,253.9892,254.2127,253.8435,253.8824,6150.0
2022-03-21 14:50:00,261.28,261.44,260.83,260.85,4879.0,253.8435,253.999,253.4063,253.4257,4879.0
2022-03-21 14:55:00,260.77,260.88,260.32,260.32,4959.0,253.348,253.4549,252.9108,252.9108,4959.0
2022-03-21 15:00:00,260.36,260.36,259.94,260.06,7202.0,252.9497,252.9497,252.5416,252.6582,7202.0
2022-03-21 15:05:00,260.0,260.25,259.93,260.25,8453.0,252.5999,252.8428,252.5319,252.8428,8453.0
2022-03-21 15:10:00,260.22,260.43,260.2,260.39,7753.0,252.8137,253.0177,252.7942,252.9788,7753.0
2022-03-21 15:15:00,260.46,260.6,260.01,260.01,8127.0,253.0468,253.1829,252.6097,252.6097,8127.0
2022-03-21 15:20:00,260.01,260.79,259.89,260.78,9402.0,252.6097,253.3675,252.4931,253.3577,9402.0
2022-03-21 15:25:00,260.8,260.87,260.39,260.49,9896.0,253.3772,253.4452,252.9788,253.076,9896.0
2022-03-21 15:30:00,260.56,260.75,260.14,260.23,14975.0,253.144,253.3286,252.736,252.8234,14975.0
2022-03-21 15:35:00,260.35,260.46,260.07,260.12,17242.0,252.94,253.0468,252.6679,252.7165,17242.0
2022-03-21 15:40:00,260.14,260.18,259.56,259.65,13592.0,252.736,252.7748,252.1725,252.2599,13592.0
2022-03-21 15:45:00,259.66,259.8,259.11,259.18,27711.0,252.2696,252.4056,251.7353,251.8033,27711.0
2022-03-21 15:50:00,259.26,260.43,259.26,260.22,40551.0,251.881,253.0177,251.881,252.8137,40551.0
2022-03-21 15:55:00,260.21,261.59,259.94,261.57,132140.0,252.804,254.1447,252.5416,254.1253,132140.0
2022-03-22 09:30:00,262.9,263.52,259.36,260.35,16201.0,255.4174,256.0198,251.9782,252.94,16201.0
2022-03-22 09:35:00,259.97,260.83,259.18,260.75,7959.0,252.5708,253.4063,251.8033,253.3286,7959.0
2022-03-22 09:40:00,260.75,261.81,260.4,261.52,4701.0,253.3286,254.3584,252.9886,254.0767,4701.0
2022-03-22 09:45:00,261.75,261.94,261.22,261.74,7627.0,254.3001,254.4847,253.7852,254.2904,7627.0
2022-03-22 09:50:00,261.88,262.69,261.87,262.07,5526.0,254.4264,255.2134,254.4167,254.611,5526.0
2022-03-22 09:55:00,262.12,262.28,261.78,262.06,4788.0,254.6596,254.815,254.3293,254.6013,4788.0
2022-03-22 10:00:00,262.27,262.33,261.26,261.82,7740.0,254.8053,254.8636,253.8241,254.3681,7740.0
2022-03-22 10:05:00,261.94,262.42,261.62,262.42,6039.0,254.4847,254.9511,254.1738,254.9511,6039.0
2022-03-22 10:10:00,262.27,262.47,261.72,262.2,6292.0,254.8053,254.9996,254.271,254.7373,6292.0
2022-03-22 10:15:00,262.11,262.16,261.41,261.83,6387.0,254.6499,254.6985,253.9698,254.3779,6387.0
2022-03-22 10:20:00,261.98,262.4,260.86,261.25,9415.0,254.5236,254.9316,253.4355,253.8144,9415.0
2022-03-22 10:25:00,261.16,262.38,261.16,261.5,10149.0,253.7269,254.9122,253.7269,254.0572,10149.0
2022-03-22 10:30:00,261.46,262.44,261.45,262.15,4901.0,254.0184,254.9705,254.0087,254.6887,4901.0
2022-03-22 10:35:00,262.3,262.5,262.14,262.32,6076.0,254.8345,255.0288,254.679,254.8539,6076.0
2022-03-22 10:40:00,262.25,262.25,261.14,261.26,5405.0,254.7859,254.7859,253.7075,253.8241,5405.0
2022-03-22 10:45:00,261.26,261.9,261.2,261.47,6564.0,253.8241,254.4459,253.7658,254.0281,6564.0
2022-03-22 10:50:00,261.45,262.05,261.33,261.85,3265.0,254.0087,254.5916,253.8921,254.3973,3265.0
2022-03-22 10:55:00,261.92,261.98,261.69,261.97,4951.0,254.4653,254.5236,254.2418,254.5139,4951.0
2022-03-22 11:00:00,262.1,262.13,260.2,260.28,43970.0,254.6402,254.6693,252.7942,252.872,43970.0
2022-03-22 11:05:00,260.28,260.34,259.61,260.19,20410.0,252.872,252.9303,252.221,252.7845,20410.0
2022-03-22 11:10:00,260.19,260.58,259.95,260.04,4449.0,252.7845,253.1634,252.5514,252.6388,4449.0
2022-03-22 11:15:00,260.27,260.56,260.09,260.29,4885.0,252.8623,253.144,252.6874,252.8817,4885.0
2022-03-22 11:20:00,260.29,260.58,260.18,260.18,3573.0,252.8817,253.1634,252.7748,252.7748,3573.0
2022-03-22 11:25:00,260.24,260.24,259.8,259.83,5438.0,252.8331,252.8331,252.4056,252.4348,5438.0
2022-03-22 11:30:00,259.97,260.11,259.87,260.11,5858.0,252.5708,252.7068,252.4736,252.7068,5858.0
2022-03-22 11:35:00,260.16,260.73,260.1,260.4,6164.0,252.7554,253.3092,252.6971,252.9886,6164.0
2022-03-22 11:40:00,260.48,260.49,259.92,260.0,6402.0,253.0663,253.076,252.5222,252.5999,6402.0
2022-03-22 11:45:00,259.93,260.55,259.16,260.24,11071.0,252.5319,253.1343,251.7838,252.8331,11071.0
2022-03-22 11:50:00,260.31,260.72,260.31,260.69,3218.0,252.9011,253.2994,252.9011,253.2703,3218.0
2022-03-22 11:55:00,260.72,261.26,260.72,261.22,5267.0,253.2994,253.8241,253.2994,253.7852,5267.0
2022-03-22 12:00:00,261.22,261.4,261.03,261.39,4372.0,253.7852,253.9601,253.6006,253.9504,4372.0
2022-03-22 12:05:00,261.5,261.85,261.5,261.85,3778.0,254.0572,254.3973,254.0572,254.3973,3778.0
2022-03-22 12:10:00,261.93,261.93,261.69,261.75,3377.0,254.475,254.475,254.2418,254.3001,3377.0
2022-03-22 12:15:00,261.82,262.19,261.71,262.18,3695.0,254.3681,254.7276,254.2613,254.7179,3695.0
2022-03-22 12:20:00,262.22,262.22,261.9,262.09,1900.0,254.7568,254.7568,254.4459,254.6305,1900.0
2022-03-22 12:25:00,262.2,262.29,262.06,262.27,3022.0,254.7373,254.8248,254.6013,254.8053,3022.0
2022-03-22 12:30:00,262.14,262.16,261.88,262.01,5521.0,254.679,254.6985,254.4264,254.5527,5521.0
2022-03-22 12:35:00,261.98,262.08,261.55,261.63,2474.0,254.5236,254.6207,254.1058,254.1835,2474.0
2022-03-22 12:40:00,261.74,262.18,261.74,262.08,3424.0,254.2904,254.7179,254.2904,254.6207,3424.0
2022-03-22 12:45:00,262.07,262.24,261.8,262.24,6500.0,254.611,254.7762,254.3487,254.7762,6500.0
2022-03-22 12:50:00,262.2,262.73,262.17,262.73,4376.0,254.7373,255.2522,254.7082,255.2522,4376.0
2022-03-22 12:55:00,262.73,262.79,262.61,262.63,3067.0,255.2522,255.3105,255.1357,255.1551,3067.0
2022-03-22 13:00:00,262.64,262.89,262.63,262.81,4780.0,255.1648,255.4077,255.1551,255.33,4780.0
2022-03-22 13:05:00,262.9,262.93,262.76,262.85,4271.0,255.4174,255.4465,255.2814,255.3688,4271.0
2022-03-22 13:10:00,262.8,263.04,262.54,262.58,10611.0,255.3202,255.5534,255.0676,255.1065,10611.0
2022-03-22 13:15:00,262.73,262.88,262.27,262.63,24196.0,255.2522,255.398,254.8053,255.1551,24196.0
2022-03-22 13:20:00,262.63,262.72,262.23,262.29,10189.0,255.1551,255.2425,254.7665,254.8248,10189.0
2022-03-22 13:25:00,262.32,262.87,262.27,262.3,9114.0,254.8539,255.3883,254.8053,254.8345,9114.0
2022-03-22 13:30:00,262.47,262.66,262.03,262.47,15165.0,254.9996,255.1842,254.5722,254.9996,15165.0
2022-03-22 13:35:00,262.55,262.59,262.24,262.24,4781.0,255.0774,255.1162,254.7762,254.7762,4781.0
2022-03-22 13:40:00,262.17,262.18,260.74,261.11,37371.0,254.7082,254.7179,253.3189,253.6783,37371.0
2022-03-22 13:45:00,261.12,261.42,259.99,260.5,40804.0,253.6881,253.9795,252.5902,253.0857,40804.0
2022-03-22 13:50:00,260.61,260.99,260.32,260.98,4700.0,253.1926,253.5618,252.9108,253.552,4700.0
2022-03-22 13:55:00,260.96,261.0,260.55,260.65,5573.0,253.5326,253.5715,253.1343,253.2314,5573.0
2022-03-22 14:00:00,260.65,260.99,260.64,260.99,2952.0,253.2314,253.5618,253.2217,253.5618,2952.0
2022-03-22 14:05:00,260.99,261.14,260.84,260.98,3828.0,253.5618,253.7075,253.416,253.552,3828.0
2022-03-22 14:10:00,261.0,261.13,260.86,260.88,2675.0,253.5715,253.6978,253.4355,253.4549,2675.0
2022-03-22 14:15:00,260.88,261.32,260.65,260.66,8628.0,253.4549,253.8824,253.2314,253.2412,8628.0
2022-03-22 14:20:00,260.66,260.69,260.19,260.19,9056.0,253.2412,253.2703,252.7845,252.7845,9056.0
2022-03-22 14:25:00,260.16,260.56,260.09,260.35,4241.0,252.7554,253.144,252.6874,252.94,4241.0
2022-03-22 14:30:00,260.46,261.0,260.46,261.0,5613.0,253.0468,253.5715,253.0468,253.5715,5613.0
2022-03-22 14:35:00,260.94,261.15,260.82,261.1,4695.0,253.5132,253.7172,253.3966,253.6686,4695.0
2022-03-22 14:40:00,261.1,261.65,261.06,261.54,10091.0,253.6686,254.203,253.6298,254.0961,10091.0
2022-03-22 14:45:00,261.58,261.62,261.35,261.39,7275.0,254.135,254.1738,253.9115,253.9504,7275.0
2022-03-22 14:50:00,261.33,261.82,261.26,261.75,9968.0,253.8921,254.3681,253.8241,254.3001,9968.0
2022-03-22 14:55:00,261.74,261.74,261.53,261.54,3800.0,254.2904,254.2904,254.0864,254.0961,3800.0
2022-03-22 15:00:00,261.43,261.71,261.43,261.63,4721.0,253.9892,254.2613,253.9892,254.1835,4721.0
2022-03-22 15:05:00,261.62,261.69,261.34,261.5,4618.0,254.1738,254.2418,253.9018,254.0572,4618.0
2022-03-22 15:10:00,261.5,261.5,261.31,261.42,3907.0,254.0572,254.0572,253.8727,253.9795,3907.0
2022-03-22 15:15:00,261.42,261.6,261.29,261.29,7028.0,253.9795,254.1544,253.8532,253.8532,7028.0
2022-03-22 15:20:00,261.51,261.6,261.18,261.48,6249.0,254.067,254.1544,253.7464,254.0378,6249.0
2022-03-22 15:25:00,261.52,261.52,260.88,260.88,10286.0,254.0767,254.0767,253.4549,253.4549,10286.0
2022-03-22 15:30:00,260.88,260.88,260.43,260.8,35394.0,253.4549,253.4549,253.0177,253.3772,35394.0
2022-03-22 15:35:00,260.79,261.0,260.37,261.0,28775.0,253.3675,253.5715,252.9594,253.5715,28775.0
2022-03-22 15:40:00,260.99,261.18,260.45,260.7,16086.0,253.5618,253.7464,253.0371,253.28,16086.0
2022-03-22 15:45:00,260.67,261.17,260.67,260.72,38224.0,253.2509,253.7366,253.2509,253.2994,38224.0
2022-03-22 15:50:00,260.93,261.06,259.95,260.0,49335.0,253.5035,253.6298,252.5514,252.5999,49335.0
2022-03-22 15:55:00,260.09,260.58,259.7,260.58,87967.0,252.6874,253.1634,252.3085,253.1634,87967.0
2022-03-23 09:30:00,258.94,259.98,258.31,259.04,16449.0,251.5701,252.5805,250.958,251.6673,16449.0
2022-03-23 09:35:00,258.42,259.21,258.42,258.83,5134.0,251.0649,251.8324,251.0649,251.4632,5134.0
2022-03-23 09:40:00,258.82,259.01,258.26,258.37,4423.0,251.4535,251.6381,250.9095,251.0163,4423.0
2022-03-23 09:45:00,258.3,258.47,257.63,258.19,8006.0,250.9483,251.1135,250.2974,250.8415,8006.0
2022-03-23 09:50:00,258.38,259.28,258.38,258.97,6046.0,251.026,251.9004,251.026,251.5993,6046.0
2022-03-23 09:55:00,259.23,259.43,258.95,259.06,5569.0,251.8519,252.0462,251.5798,251.6867,5569.0
2022-03-23 10:00:00,259.18,259.44,258.88,259.38,5947.0,251.8033,252.0559,251.5118,251.9976,5947.0
2022-03-23 10:05:00,259.27,260.15,259.27,259.54,5558.0,251.8907,252.7457,251.8907,252.153,5558.0
2022-03-23 10:10:00,259.58,259.6,259.04,259.42,8114.0,252.1919,252.2113,251.6673,252.0364,8114.0
2022-03-23 10:15:00,259.52,259.95,259.35,259.4,5220.0,252.1336,252.5514,251.9684,252.017,5220.0
2022-03-23 10:20:00,259.31,260.16,259.26,260.16,9076.0,251.9296,252.7554,251.881,252.7554,9076.0
2022-03-23 10:25:00,260.35,260.43,259.71,259.98,4989.0,252.94,253.0177,252.3182,252.5805,4989.0
2022-03-23 10:30:00,259.96,260.01,259.61,259.68,5022.0,252.5611,252.6097,252.221,252.289,5022.0
2022-03-23 10:35:00,259.77,259.95,259.75,259.93,3196.0,252.3765,252.5514,252.3571,252.5319,3196.0
2022-03-23 10:40:00,259.78,260.0,259.58,259.62,3613.0,252.3862,252.5999,252.1919,252.2308,3613.0
2022-03-23 10:45:00,259.65,259.68,259.47,259.55,4581.0,252.2599,252.289,252.085,252.1627,4581.0
2022-03-23 10:50:00,259.58,259.58,258.7,258.92,14614.0,252.1919,252.1919,251.3369,251.5507,14614.0
2022-03-23 10:55:00,258.97,258.97,257.75,257.88,17712.0,251.5993,251.5993,250.414,250.5403,17712.0
2022-03-23 11:00:00,257.79,258.86,257.79,258.75,5740.0,250.4528,251.4924,250.4528,251.3855,5740.0
2022-03-23 11:05:00,258.75,259.31,258.7,259.31,2947.0,251.3855,251.9296,251.3369,251.9296,2947.0
2022-03-23 11:10:00,259.31,259.57,258.81,258.82,25023.0,251.9296,252.1822,251.4438,251.4535,25023.0
2022-03-23 11:15:00,258.9,259.44,258.8,259.04,7860.0,251.5312,252.0559,251.4341,251.6673,7860.0
2022-03-23 11:20:00,259.12,259.7,259.02,259.7,4550.0,251.745,252.3085,251.6478,252.3085,4550.0
2022-03-23 11:25:00,259.76,260.27,259.72,260.22,4098.0,252.3668,252.8623,252.3279,252.8137,4098.0
2022-03-23 11:30:00,260.27,260.31,259.99,260.2,62807.0,252.8623,252.9011,252.5902,252.7942,62807.0
2022-03-23 11:35:00,260.19,260.38,260.08,260.2,4224.0,252.7845,252.9691,252.6777,252.7942,4224.0
2022-03-23 11:40:00,260.23,260.39,260.08,260.39,4363.0,252.8234,252.9788,252.6777,252.9788,4363.0
2022-03-23 11:45:00,260.59,260.89,260.55,260.86,2762.0,253.1731,253.4646,253.1343,253.4355,2762.0
2022-03-23 11:50:00,260.87,261.1,260.6,260.6,4407.0,253.4452,253.6686,253.1829,253.1829,4407.0
2022-03-23 11:55:00,260.63,260.71,260.21,260.48,7121.0,253.212,253.2897,252.804,253.0663,7121.0
2022-03-23 12:00:00,260.44,261.1,260.44,260.6,4775.0,253.0274,253.6686,253.0274,253.1829,4775.0
2022-03-23 12:05:00,260.64,260.64,260.11,260.19,3741.0,253.2217,253.2217,252.7068,252.7845,3741.0
2022-03-23 12:10:00,260.2,260.45,260.1,260.45,8979.0,252.7942,253.0371,252.6971,253.0371,8979.0
2022-03-23 12:15:00,260.6,260.89,260.45,260.89,4433.0,253.1829,253.4646,253.0371,253.4646,4433.0
2022-03-23 12:20:00,260.78,261.08,260.78,260.9,4704.0,253.3577,253.6492,253.3577,253.4743,4704.0
2022-03-23 12:25:00,260.93,260.95,260.79,260.87,3310.0,253.5035,253.5229,253.3675,253.4452,3310.0
2022-03-23 12:30:00,260.8,261.11,260.77,260.83,30584.0,253.3772,253.6783,253.348,253.4063,30584.0
2022-03-23 12:35:00,260.81,260.92,260.5,260.65,13062.0,253.3869,253.4938,253.0857,253.2314,13062.0
2022-03-23 12:40:00,260.66,260.72,260.28,260.31,3710.0,253.2412,253.2994,252.872,252.9011,3710.0
2022-03-23 12:45:00,260.34,260.66,260.31,260.66,1614.0,252.9303,253.2412,252.9011,253.2412,1614.0
2022-03-23 12:50:00,260.56,260.74,260.49,260.67,3244.0,253.144,253.3189,253.076,253.2509,3244.0
2022-03-23 12:55:00,260.65,260.86,260.65,260.85,1638.0,253.2314,253.4355,253.2314,253.4257,1638.0
2022-03-23 13:00:00,260.85,260.93,260.65,260.65,2905.0,253.4257,253.5035,253.2314,253.2314,2905.0
2022-03-23 13:05:00,260.58,260.58,260.19,260.24,3100.0,253.1634,253.1634,252.7845,252.8331,3100.0
2022-03-23 13:10:00,260.28,260.49,260.12,260.19,7329.0,252.872,253.076,252.7165,252.7845,7329.0
2022-03-23 13:15:00,260.2,260.48,260.2,260.48,4107.0,252.7942,253.0663,252.7942,253.0663,4107.0
2022-03-23 13:20:00,260.55,260.6,260.44,260.53,4756.0,253.1343,253.1829,253.0274,253.1149,4756.0
2022-03-23 13:25:00,260.57,260.57,260.0,260.15,10707.0,253.1537,253.1537,252.5999,252.7457,10707.0
2022-03-23 13:30:00,260.12,260.34,260.07,260.21,4318.0,252.7165,252.9303,252.6679,252.804,4318.0
2022-03-23 13:35:00,260.11,260.33,260.03,260.18,4861.0,252.7068,252.9205,252.6291,252.7748,4861.0
2022-03-23 13:40:00,260.15,260.4,260.15,260.27,4683.0,252.7457,252.9886,252.7457,252.8623,4683.0
2022-03-23 13:45:00,260.47,260.64,260.43,260.64,3310.0,253.0566,253.2217,253.0177,253.2217,3310.0
2022-03-23 13:50:00,260.48,260.8,260.48,260.8,2903.0,253.0663,253.3772,253.0663,253.3772,2903.0
2022-03-23 13:55:00,260.93,261.31,260.93,261.16,4376.0,253.5035,253.8727,253.5035,253.7269,4376.0
2022-03-23 14:00:00,261.22,261.56,261.2,261.55,4361.0,253.7852,254.1155,253.7658,254.1058,4361.0
2022-03-23 14:05:00,261.59,261.67,261.45,261.51,4044.0,254.1447,254.2224,254.0087,254.067,4044.0
2022-03-23 14:10:00,261.45,261.49,261.22,261.29,5938.0,254.0087,254.0475,253.7852,253.8532,5938.0
2022-03-23 14:15:00,261.17,261.48,261.12,261.47,4324.0,253.7366,254.0378,253.6881,254.0281,4324.0
2022-03-23 14:20:00,261.58,261.72,261.45,261.72,7625.0,254.135,254.271,254.0087,254.271,7625.0
2022-03-23 14:25:00,261.63,261.72,261.23,261.52,4664.0,254.1835,254.271,253.7949,254.0767,4664.0
2022-03-23 14:30:00,261.52,261.54,261.32,261.43,4127.0,254.0767,254.0961,253.8824,253.9892,4127.0
2022-03-23 14:35:00,261.43,261.49,261.17,261.26,4011.0,253.9892,254.0475,253.7366,253.8241,4011.0
2022-03-23 14:40:00,261.45,261.73,260.53,261.0,43141.0,254.0087,254.2807,253.1149,253.5715,43141.0
2022-03-23 14:45:00,260.97,261.3,260.87,261.3,4937.0,253.5423,253.8629,253.4452,253.8629,4937.0
2022-03-23 14:50:00,261.29,261.57,261.15,261.53,7265.0,253.8532,254.1253,253.7172,254.0864,7265.0
2022-03-23 14:55:00,261.55,261.72,261.37,261.49,16156.0,254.1058,254.271,253.9309,254.0475,16156.0
2022-03-23 15:00:00,261.53,261.89,261.51,261.79,3705.0,254.0864,254.4361,254.067,254.339,3705.0
2022-03-23 15:05:00,261.82,261.82,261.58,261.8,4887.0,254.3681,254.3681,254.135,254.3487,4887.0
2022-03-23 15:10:00,261.81,261.82,261.38,261.64,10719.0,254.3584,254.3681,253.9407,254.1933,10719.0
2022-03-23 15:15:00,261.64,262.06,261.42,261.66,10397.0,254.1933,254.6013,253.9795,254.2127,10397.0
2022-03-23 15:20:00,261.66,261.66,261.45,261.62,35752.0,254.2127,254.2127,254.0087,254.1738,35752.0
2022-03-23 15:25:00,261.62,261.81,261.62,261.8,4998.0,254.1738,254.3584,254.1738,254.3487,4998.0
2022-03-23 15:30:00,261.85,262.16,261.78,261.99,7871.0,254.3973,254.6985,254.3293,254.5333,7871.0
2022-03-23 15:35:00,262.03,262.07,261.79,261.85,6006.0,254.5722,254.611,254.339,254.3973,6006.0
2022-03-23 15:40:00,261.85,261.87,260.76,261.16,23434.0,254.3973,254.4167,253.3383,253.7269,23434.0
2022-03-23 15:45:00,261.04,261.21,260.42,260.65,30960.0,253.6103,253.7755,253.008,253.2314,30960.0
2022-03-23 15:50:00,260.45,260.8,260.23,260.42,16793.0,253.0371,253.3772,252.8234,253.008,16793.0
2022-03-23 15:55:00,260.51,260.88,260.33,260.48,34255.0,253.0954,253.4549,252.9205,253.0663,34255.0
2022-03-24 09:30:00,261.83,261.83,260.52,260.64,7072.0,254.3779,254.3779,253.1051,253.2217,7072.0
2022-03-24 09:35:00,260.64,260.94,260.5,260.78,3845.0,253.2217,253.5132,253.0857,253.3577,3845.0
2022-03-24 09:40:00,260.76,261.28,260.59,261.24,4391.0,253.3383,253.8435,253.1731,253.8046,4391.0
2022-03-24 09:45:00,261.41,261.89,261.35,261.81,10351.0,253.9698,254.4361,253.9115,254.3584,10351.0
2022-03-24 09:50:00,261.81,262.16,261.52,261.99,6034.0,254.3584,254.6985,254.0767,254.5333,6034.0
2022-03-24 09:55:00,262.06,262.21,261.36,262.09,9803.0,254.6013,254.747,253.9212,254.6305,9803.0
2022-03-24 10:00:00,262.16,262.6,261.93,262.13,9072.0,254.6985,255.1259,254.475,254.6693,9072.0
2022-03-24 10:05:00,262.1,262.22,261.82,262.11,8498.0,254.6402,254.7568,254.3681,254.6499,8498.0
2022-03-24 10:10:00,262.33,263.1,262.3,262.64,5521.0,254.8636,255.6117,254.8345,255.1648,5521.0
2022-03-24 10:15:00,262.77,262.97,262.76,262.81,6376.0,255.2911,255.4854,255.2814,255.33,6376.0
2022-03-24 10:20:00,262.87,262.88,262.19,262.2,6591.0,255.3883,255.398,254.7276,254.7373,6591.0
2022-03-24 10:25:00,262.37,262.38,261.81,261.93,5284.0,254.9025,254.9122,254.3584,254.475,5284.0
2022-03-24 10:30:00,261.93,262.85,261.93,262.77,8358.0,254.475,255.3688,254.475,255.2911,8358.0
2022-03-24 10:35:00,262.67,262.67,262.22,262.22,2448.0,255.1939,255.1939,254.7568,254.7568,2448.0
2022-03-24 10:40:00,262.25,262.28,261.76,262.11,11086.0,254.7859,254.815,254.3098,254.6499,11086.0
2022-03-24 10:45:00,262.21,262.41,261.92,262.34,3290.0,254.747,254.9413,254.4653,254.8733,3290.0
2022-03-24 10:50:00,262.34,262.34,261.9,262.01,8645.0,254.8733,254.8733,254.4459,254.5527,8645.0
2022-03-24 10:55:00,262.01,262.34,262.0,262.25,3769.0,254.5527,254.8733,254.543,254.7859,3769.0
2022-03-24 11:00:00,262.31,262.94,261.71,261.71,10906.0,254.8442,255.4563,254.2613,254.2613,10906.0
2022-03-24 11:05:00,261.8,261.95,261.56,261.73,3701.0,254.3487,254.4944,254.1155,254.2807,3701.0
2022-03-24 11:10:00,261.95,262.21,261.93,262.2,6291.0,254.4944,254.747,254.475,254.7373,6291.0
2022-03-24 11:15:00,262.23,262.33,262.06,262.33,4402.0,254.7665,254.8636,254.6013,254.8636,4402.0
2022-03-24 11:20:00,262.53,262.75,262.53,262.58,3464.0,255.0579,255.2717,255.0579,255.1065,3464.0
2022-03-24 11:25:00,262.6,262.8,262.17,262.17,8026.0,255.1259,255.3202,254.7082,254.7082,8026.0
2022-03-24 11:30:00,262.26,262.42,261.66,261.71,6744.0,254.7956,254.9511,254.2127,254.2613,6744.0
2022-03-24 11:35:00,261.73,262.53,261.7,262.41,4983.0,254.2807,255.0579,254.2516,254.9413,4983.0
2022-03-24 11:40:00,262.43,262.43,262.07,262.07,6188.0,254.9608,254.9608,254.611,254.611,6188.0
2022-03-24 11:45:00,262.21,262.25,261.93,262.16,4169.0,254.747,254.7859,254.475,254.6985,4169.0
2022-03-24 11:50:00,262.05,262.2,261.93,262.07,2402.0,254.5916,254.7373,254.475,254.611,2402.0
2022-03-24 11:55:00,262.15,262.21,261.85,261.98,5919.0,254.6887,254.747,254.3973,254.5236,5919.0
2022-03-24 12:00:00,261.97,262.58,261.97,262.51,4300.0,254.5139,255.1065,254.5139,255.0385,4300.0
2022-03-24 12:05:00,262.42,262.42,261.63,261.67,5796.0,254.9511,254.9511,254.1835,254.2224,5796.0
2022-03-24 12:10:00,261.6,261.6,260.91,260.91,8006.0,254.1544,254.1544,253.484,253.484,8006.0
2022-03-24 12:15:00,260.93,261.36,260.93,261.0,4311.0,253.5035,253.9212,253.5035,253.5715,4311.0
2022-03-24 12:20:00,261.01,261.16,260.94,261.04,3197.0,253.5812,253.7269,253.5132,253.6103,3197.0
2022-03-24 12:25:00,261.0,261.11,260.79,260.89,3606.0,253.5715,253.6783,253.3675,253.4646,3606.0
2022-03-24 12:30:00,260.94,261.05,260.62,260.67,3689.0,253.5132,253.6201,253.2023,253.2509,3689.0
2022-03-24 12:35:00,260.84,261.11,260.84,261.11,2196.0,253.416,253.6783,253.416,253.6783,2196.0
2022-03-24 12:40:00,261.23,261.42,261.13,261.39,5418.0,253.7949,253.9795,253.6978,253.9504,5418.0
2022-03-24 12:45:00,261.12,261.12,260.95,260.95,2154.0,253.6881,253.6881,253.5229,253.5229,2154.0
2022-03-24 12:50:00,261.18,261.19,260.98,260.98,1338.0,253.7464,253.7561,253.552,253.552,1338.0
2022-03-24 12:55:00,261.09,261.12,260.84,260.84,2100.0,253.6589,253.6881,253.416,253.416,2100.0
2022-03-24 13:00:00,260.91,260.96,260.61,260.71,6377.0,253.484,253.5326,253.1926,253.2897,6377.0
2022-03-24 13:05:00,260.81,260.97,260.59,260.74,2738.0,253.3869,253.5423,253.1731,253.3189,2738.0
2022-03-24 13:10:00,260.75,260.87,260.65,260.87,5308.0,253.3286,253.4452,253.2314,253.4452,5308.0
2022-03-24 13:15:00,261.03,261.08,260.8,260.86,6360.0,253.6006,253.6492,253.3772,253.4355,6360.0
2022-03-24 13:20:00,260.86,260.86,260.2,260.3,8192.0,253.4355,253.4355,252.7942,252.8914,8192.0
2022-03-24 13:25:00,260.27,260.67,260.24,260.67,4198.0,252.8623,253.2509,252.8331,253.2509,4198.0
2022-03-24 13:30:00,260.74,260.94,260.6,260.94,4741.0,253.3189,253.5132,253.1829,253.5132,4741.0
2022-03-24 13:35:00,261.02,261.17,260.85,260.85,4137.0,253.5909,253.7366,253.4257,253.4257,4137.0
2022-03-24 13:40:00,260.95,261.26,260.9,261.0,5500.0,253.5229,253.8241,253.4743,253.5715,5500.0
2022-03-24 13:45:00,261.04,261.15,261.03,261.09,4558.0,253.6103,253.7172,253.6006,253.6589,4558.0
2022-03-24 13:50:00,261.15,261.58,261.15,261.2,2605.0,253.7172,254.135,253.7172,253.7658,2605.0
2022-03-24 13:55:00,261.2,261.2,260.57,260.73,9296.0,253.7658,253.7658,253.1537,253.3092,9296.0
2022-03-24 14:00:00,260.82,261.0,260.55,261.0,6549.0,253.3966,253.5715,253.1343,253.5715,6549.0
2022-03-24 14:05:00,260.96,261.11,260.65,260.68,4027.0,253.5326,253.6783,253.2314,253.2606,4027.0
2022-03-24 14:10:00,260.65,260.72,260.32,260.66,7984.0,253.2314,253.2994,252.9108,253.2412,7984.0
2022-03-24 14:15:00,260.64,260.75,260.56,260.57,9691.0,253.2217,253.3286,253.144,253.1537,9691.0
2022-03-24 14:20:00,260.5,260.56,260.24,260.49,4325.0,253.0857,253.144,252.8331,253.076,4325.0
2022-03-24 14:25:00,260.57,260.64,260.37,260.64,4940.0,253.1537,253.2217,252.9594,253.2217,4940.0
2022-03-24 14:30:00,260.59,260.63,260.16,260.17,4354.0,253.1731,253.212,252.7554,252.7651,4354.0
2022-03-24 14:35:00,260.17,260.31,259.98,260.3,5484.0,252.7651,252.9011,252.5805,252.8914,5484.0
2022-03-24 14:40:00,260.38,260.52,260.17,260.17,7034.0,252.9691,253.1051,252.7651,252.7651,7034.0
2022-03-24 14:45:00,260.15,260.15,259.59,259.94,4855.0,252.7457,252.7457,252.2016,252.5416,4855.0
2022-03-24 14:50:00,260.06,260.08,259.85,259.97,5603.0,252.6582,252.6777,252.4542,252.5708,5603.0
2022-03-24 14:55:00,260.04,260.35,260.0,260.04,5637.0,252.6388,252.94,252.5999,252.6388,5637.0
2022-03-24 15:00:00,260.03,260.03,259.87,259.95,3773.0,252.6291,252.6291,252.4736,252.5514,3773.0
2022-03-24 15:05:00,259.95,260.13,259.82,260.05,6754.0,252.5514,252.7262,252.4251,252.6485,6754.0
2022-03-24 15:10:00,260.09,260.22,260.09,260.17,3301.0,252.6874,252.8137,252.6874,252.7651,3301.0
2022-03-24 15:15:00,260.17,260.49,260.12,260.31,6910.0,252.7651,253.076,252.7165,252.9011,6910.0
2022-03-24 15:20:00,260.36,260.59,260.22,260.49,9268.0,252.9497,253.1731,252.8137,253.076,9268.0
2022-03-24 15:25:00,260.5,260.56,260.2,260.54,14587.0,253.0857,253.144,252.7942,253.1246,14587.0
2022-03-24 15:30:00,260.53,260.72,260.39,260.46,11425.0,253.1149,253.2994,252.9788,253.0468,11425.0
2022-03-24 15:35:00,260.54,260.54,260.11,260.2,11963.0,253.1246,253.1246,252.7068,252.7942,11963.0
2022-03-24 15:40:00,260.25,260.29,259.86,259.86,15594.0,252.8428,252.8817,252.4639,252.4639,15594.0
2022-03-24 15:45:00,259.93,260.0,259.52,259.69,27281.0,252.5319,252.5999,252.1336,252.2988,27281.0
2022-03-24 15:50:00,259.69,260.14,259.44,259.55,44925.0,252.2988,252.736,252.0559,252.1627,44925.0
2022-03-24 15:55:00,259.5,260.61,259.5,260.6,58905.0,252.1142,253.1926,252.1142,253.1829,58905.0
2022-03-25 09:30:00,260.78,261.67,260.16,261.14,12269.0,253.3577,254.2224,252.7554,253.7075,12269.0
2022-03-25 09:35:00,261.52,261.72,260.0,260.25,5029.0,254.0767,254.271,252.5999,252.8428,5029.0
2022-03-25 09:40:00,260.25,260.69,259.92,260.33,6995.0,252.8428,253.2703,252.5222,252.9205,6995.0
2022-03-25 09:45:00,260.15,260.15,259.57,259.64,6910.0,252.7457,252.7457,252.1822,252.2502,6910.0
2022-03-25 09:50:00,260.0,260.17,259.67,259.8,4450.0,252.5999,252.7651,252.2793,252.4056,4450.0
2022-03-25 09:55:00,259.97,260.03,258.66,259.74,19002.0,252.5708,252.6291,251.2981,252.3473,19002.0
2022-03-25 10:00:00,259.42,260.1,258.93,259.39,12754.0,252.0364,252.6971,251.5604,252.0073,12754.0
2022-03-25 10:05:00,259.35,260.24,259.34,259.92,3022.0,251.9684,252.8331,251.9587,252.5222,3022.0
2022-03-25 10:10:00,260.18,260.63,260.18,260.44,4022.0,252.7748,253.212,252.7748,253.0274,4022.0
2022-03-25 10:15:00,260.49,260.93,260.17,260.4,5303.0,253.076,253.5035,252.7651,252.9886,5303.0
2022-03-25 10:20:00,260.32,260.91,260.18,260.75,4905.0,252.9108,253.484,252.7748,253.3286,4905.0
2022-03-25 10:25:00,260.75,261.03,260.71,260.75,4295.0,253.3286,253.6006,253.2897,253.3286,4295.0
2022-03-25 10:30:00,260.81,261.2,260.7,261.2,3140.0,253.3869,253.7658,253.28,253.7658,3140.0
2022-03-25 10:35:00,260.92,260.92,259.92,260.28,17257.0,253.4938,253.4938,252.5222,252.872,17257.0
2022-03-25 10:40:00,260.27,260.88,260.17,260.8,11740.0,252.8623,253.4549,252.7651,253.3772,11740.0
2022-03-25 10:45:00,260.8,260.92,260.34,260.44,3811.0,253.3772,253.4938,252.9303,253.0274,3811.0
2022-03-25 10:50:00,260.69,260.69,259.52,259.85,40887.0,253.2703,253.2703,252.1336,252.4542,40887.0
2022-03-25 10:55:00,260.06,260.29,259.83,259.83,7497.0,252.6582,252.8817,252.4348,252.4348,7497.0
2022-03-25 11:00:00,259.96,259.96,259.22,259.22,11028.0,252.5611,252.5611,251.8421,251.8421,11028.0
2022-03-25 11:05:00,259.18,260.11,259.08,259.68,6280.0,251.8033,252.7068,251.7061,252.289,6280.0
2022-03-25 11:10:00,259.83,259.83,259.38,259.76,6749.0,252.4348,252.4348,251.9976,252.3668,6749.0
2022-03-25 11:15:00,259.85,260.25,259.11,259.42,22604.0,252.4542,252.8428,251.7353,252.0364,22604.0
2022-03-25 11:20:00,259.56,259.57,259.18,259.23,3023.0,252.1725,252.1822,251.8033,251.8519,3023.0
2022-03-25 11:25:00,259.2,259.23,258.67,258.99,5316.0,251.8227,251.8519,251.3078,251.6187,5316.0
2022-03-25 11:30:00,259.01,259.02,258.66,258.82,7504.0,251.6381,251.6478,251.2981,251.4535,7504.0
2022-03-25 11:35:00,258.83,259.05,258.73,259.05,7189.0,251.4632,251.677,251.3661,251.677,7189.0
2022-03-25 11:40:00,259.04,259.32,258.92,258.92,3401.0,251.6673,251.9393,251.5507,251.5507,3401.0
2022-03-25 11:45:00,258.99,259.03,258.56,258.57,5466.0,251.6187,251.6575,251.2009,251.2106,5466.0
2022-03-25 11:50:00,258.59,258.79,258.36,258.37,7783.0,251.2301,251.4244,251.0066,251.0163,7783.0
2022-03-25 11:55:00,258.31,258.53,258.18,258.37,7851.0,250.958,251.1718,250.8317,251.0163,7851.0
2022-03-25 12:00:00,258.4,258.7,258.39,258.7,11475.0,251.0455,251.3369,251.0358,251.3369,11475.0
2022-03-25 12:05:00,258.79,258.84,258.5,258.5,11875.0,251.4244,251.473,251.1426,251.1426,11875.0
2022-03-25 12:10:00,258.4,258.4,258.12,258.12,4518.0,251.0455,251.0455,250.7734,250.7734,4518.0
2022-03-25 12:15:00,258.18,258.27,257.87,258.1,7921.0,250.8317,250.9192,250.5306,250.754,7921.0
2022-03-25 12:20:00,258.18,258.18,257.82,257.91,6249.0,250.8317,250.8317,250.482,250.5694,6249.0
2022-03-25 12:25:00,257.93,258.0,257.59,257.9,9654.0,250.5889,250.6569,250.2585,250.5597,9654.0
2022-03-25 12:30:00,257.92,257.93,257.62,257.75,11277.0,250.5791,250.5889,250.2877,250.414,11277.0
2022-03-25 12:35:00,257.8,257.92,257.61,257.76,7870.0,250.4626,250.5791,250.278,250.4237,7870.0
2022-03-25 12:40:00,257.78,258.03,257.71,257.84,4965.0,250.4431,250.686,250.3751,250.5014,4965.0
2022-03-25 12:45:00,257.9,258.03,257.74,257.92,4346.0,250.5597,250.686,250.4043,250.5791,4346.0
2022-03-25 12:50:00,257.92,258.04,257.77,257.84,8339.0,250.5791,250.6957,250.4334,250.5014,8339.0
2022-03-25 12:55:00,257.81,257.94,257.76,257.78,15146.0,250.4723,250.5986,250.4237,250.4431,15146.0
2022-03-25 13:00:00,257.82,257.89,257.69,257.87,6574.0,250.482,250.55,250.3557,250.5306,6574.0
2022-03-25 13:05:00,257.84,257.92,257.66,257.74,6149.0,250.5014,250.5791,250.3265,250.4043,6149.0
2022-03-25 13:10:00,257.74,257.79,257.57,257.69,4844.0,250.4043,250.4528,250.2391,250.3557,4844.0
2022-03-25 13:15:00,257.7,257.88,257.56,257.56,7962.0,250.3654,250.5403,250.2294,250.2294,7962.0
2022-03-25 13:20:00,257.59,257.6,256.92,256.94,5500.0,250.2585,250.2682,249.6076,249.627,5500.0
2022-03-25 13:25:00,256.99,257.06,256.69,256.78,5825.0,249.6756,249.7436,249.3841,249.4716,5825.0
2022-03-25 13:30:00,256.79,257.17,256.76,257.02,12170.0,249.4813,249.8505,249.4522,249.7048,12170.0
2022-03-25 13:35:00,256.97,257.25,256.85,256.91,9571.0,249.6562,249.9282,249.5396,249.5979,9571.0
2022-03-25 13:40:00,256.98,256.98,256.55,256.73,8983.0,249.6659,249.6659,249.2481,249.423,8983.0
2022-03-25 13:45:00,256.75,256.75,256.13,256.39,11423.0,249.4424,249.4424,248.8401,249.0927,11423.0
2022-03-25 13:50:00,256.45,256.45,255.96,256.23,11269.0,249.151,249.151,248.6749,248.9372,11269.0
2022-03-25 13:55:00,256.28,256.81,256.2,256.74,11329.0,248.9858,249.5007,248.9081,249.4327,11329.0
2022-03-25 14:00:00,256.67,257.24,256.67,257.15,20034.0,249.3647,249.9185,249.3647,249.8311,20034.0
2022-03-25 14:05:00,257.15,257.42,257.03,257.04,15950.0,249.8311,250.0934,249.7145,249.7242,15950.0
2022-03-25 14:10:00,257.03,257.13,256.86,256.89,5012.0,249.7145,249.8116,249.5493,249.5785,5012.0
2022-03-25 14:15:00,256.89,257.44,256.89,257.4,6055.0,249.5785,250.1128,249.5785,250.0739,6055.0
2022-03-25 14:20:00,257.48,257.92,257.43,257.9,5011.0,250.1517,250.5791,250.1031,250.5597,5011.0
2022-03-25 14:25:00,257.9,257.98,257.59,257.69,8718.0,250.5597,250.6374,250.2585,250.3557,8718.0
2022-03-25 14:30:00,257.72,257.88,257.25,257.36,6810.0,250.3848,250.5403,249.9282,250.0351,6810.0
2022-03-25 14:35:00,257.31,257.64,257.1,257.62,6112.0,249.9865,250.3071,249.7825,250.2877,6112.0
2022-03-25 14:40:00,257.62,257.84,257.57,257.7,7097.0,250.2877,250.5014,250.2391,250.3654,7097.0
2022-03-25 14:45:00,257.8,257.8,257.56,257.75,7303.0,250.4626,250.4626,250.2294,250.414,7303.0
2022-03-25 14:50:00,257.75,257.99,257.59,257.98,5864.0,250.414,250.6471,250.2585,250.6374,5864.0
2022-03-25 14:55:00,257.92,258.15,257.72,257.72,8570.0,250.5791,250.8026,250.3848,250.3848,8570.0
2022-03-25 15:00:00,257.68,258.13,257.49,258.12,7246.0,250.346,250.7832,250.1614,250.7734,7246.0
2022-03-25 15:05:00,258.19,258.2,257.75,257.87,8596.0,250.8415,250.8512,250.414,250.5306,8596.0
2022-03-25 15:10:00,257.82,258.24,257.77,258.2,6346.0,250.482,250.89,250.4334,250.8512,6346.0
2022-03-25 15:15:00,258.23,258.56,257.95,258.47,9997.0,250.8803,251.2009,250.6083,251.1135,9997.0
2022-03-25 15:20:00,258.39,258.42,258.01,258.23,7833.0,251.0358,251.0649,250.6666,250.8803,7833.0
2022-03-25 15:25:00,258.23,258.3,258.06,258.19,9000.0,250.8803,250.9483,250.7152,250.8415,9000.0
2022-03-25 15:30:00,258.12,258.27,257.91,258.16,13149.0,250.7734,250.9192,250.5694,250.8123,13149.0
2022-03-25 15:35:00,258.14,258.44,258.07,258.18,12830.0,250.7929,251.0843,250.7249,250.8317,12830.0
2022-03-25 15:40:00,258.15,258.59,258.13,258.27,9689.0,250.8026,251.2301,250.7832,250.9192,9689.0
2022-03-25 15:45:00,258.26,258.85,258.2,258.7,27364.0,250.9095,251.4827,250.8512,251.3369,27364.0
2022-03-25 15:50:00,258.75,259.25,258.67,259.16,23799.0,251.3855,251.8713,251.3078,251.7838,23799.0
2022-03-25 15:55:00,259.2,260.09,259.06,260.08,54413.0,251.8227,252.6874,251.6867,252.6777,54413.0
2022-03-28 09:30:00,259.8,259.94,258.79,259.05,20153.0,252.4056,252.5416,251.4244,251.677,20153.0
2022-03-28 09:35:00,259.05,259.4,258.76,259.18,7775.0,251.677,252.017,251.3952,251.8033,7775.0
2022-03-28 09:40:00,259.23,259.31,258.96,259.31,8467.0,251.8519,251.9296,251.5895,251.9296,8467.0
2022-03-28 09:45:00,259.37,259.91,259.22,259.57,9359.0,251.9879,252.5125,251.8421,252.1822,9359.0
2022-03-28 09:50:00,259.7,260.19,259.7,260.15,4259.0,252.3085,252.7845,252.3085,252.7457,4259.0
2022-03-28 09:55:00,260.34,260.77,260.15,260.65,9052.0,252.9303,253.348,252.7457,253.2314,9052.0
2022-03-28 10:00:00,260.53,260.75,260.45,260.63,6619.0,253.1149,253.3286,253.0371,253.212,6619.0
2022-03-28 10:05:00,260.62,261.3,260.5,261.25,10252.0,253.2023,253.8629,253.0857,253.8144,10252.0
2022-03-28 10:10:00,261.22,261.55,261.13,261.42,5356.0,253.7852,254.1058,253.6978,253.9795,5356.0
2022-03-28 10:15:00,261.49,262.45,261.49,262.32,7921.0,254.0475,254.9802,254.0475,254.8539,7921.0
2022-03-28 10:20:00,262.45,262.71,262.24,262.68,5034.0,254.9802,255.2328,254.7762,255.2037,5034.0
2022-03-28 10:25:00,262.68,263.51,262.64,263.48,8559.0,255.2037,256.01,255.1648,255.9809,8559.0
2022-03-28 10:30:00,263.6,263.71,263.07,263.07,4948.0,256.0975,256.2043,255.5826,255.5826,4948.0
2022-03-28 10:35:00,263.12,263.13,262.65,262.68,3647.0,255.6311,255.6409,255.1745,255.2037,3647.0
2022-03-28 10:40:00,262.69,262.69,262.33,262.44,3081.0,255.2134,255.2134,254.8636,254.9705,3081.0
2022-03-28 10:45:00,262.5,262.5,261.9,261.91,5462.0,255.0288,255.0288,254.4459,254.4556,5462.0
2022-03-28 10:50:00,261.94,262.34,261.94,262.25,2961.0,254.4847,254.8733,254.4847,254.7859,2961.0
2022-03-28 10:55:00,262.33,262.48,262.3,262.41,4626.0,254.8636,255.0094,254.8345,254.9413,4626.0
2022-03-28 11:00:00,262.33,262.33,261.88,261.88,2100.0,254.8636,254.8636,254.4264,254.4264,2100.0
2022-03-28 11:05:00,262.01,262.32,262.01,262.18,4705.0,254.5527,254.8539,254.5527,254.7179,4705.0
2022-03-28 11:10:00,262.21,262.56,262.05,262.51,5379.0,254.747,255.0871,254.5916,255.0385,5379.0
2022-03-28 11:15:00,262.61,262.61,262.25,262.42,3921.0,255.1357,255.1357,254.7859,254.9511,3921.0
2022-03-28 11:20:00,262.43,262.51,261.94,261.94,4343.0,254.9608,255.0385,254.4847,254.4847,4343.0
2022-03-28 11:25:00,262.1,262.2,261.86,262.17,4486.0,254.6402,254.7373,254.407,254.7082,4486.0
2022-03-28 11:30:00,262.25,262.29,261.71,262.05,3934.0,254.7859,254.8248,254.2613,254.5916,3934.0
2022-03-28 11:35:00,261.94,262.19,261.94,262.19,3000.0,254.4847,254.7276,254.4847,254.7276,3000.0
2022-03-28 11:40:00,262.19,262.48,262.13,262.45,5308.0,254.7276,255.0094,254.6693,254.9802,5308.0
2022-03-28 11:45:00,262.41,262.41,261.93,261.95,4946.0,254.9413,254.9413,254.475,254.4944,4946.0
2022-03-28 11:50:00,262.17,262.29,262.06,262.07,2951.0,254.7082,254.8248,254.6013,254.611,2951.0
2022-03-28 11:55:00,262.07,262.29,262.07,262.29,2626.0,254.611,254.8248,254.611,254.8248,2626.0
2022-03-28 12:00:00,262.29,262.71,262.29,262.61,2917.0,254.8248,255.2328,254.8248,255.1357,2917.0
2022-03-28 12:05:00,262.71,262.72,262.58,262.7,2400.0,255.2328,255.2425,255.1065,255.2231,2400.0
2022-03-28 12:10:00,262.76,262.91,262.76,262.84,4133.0,255.2814,255.4271,255.2814,255.3591,4133.0
2022-03-28 12:15:00,262.87,262.91,262.52,262.74,4647.0,255.3883,255.4271,255.0482,255.262,4647.0
2022-03-28 12:20:00,262.77,262.86,262.75,262.76,2372.0,255.2911,255.3785,255.2717,255.2814,2372.0
2022-03-28 12:25:00,262.71,262.9,262.62,262.9,7092.0,255.2328,255.4174,255.1454,255.4174,7092.0
2022-03-28 12:30:00,262.88,263.08,262.87,262.92,4210.0,255.398,255.5923,255.3883,255.4368,4210.0
2022-03-28 12:35:00,263.07,263.22,263.07,263.21,1500.0,255.5826,255.7283,255.5826,255.7186,1500.0
2022-03-28 12:40:00,263.28,263.57,263.23,263.43,5294.0,255.7866,256.0683,255.738,255.9323,5294.0
2022-03-28 12:45:00,263.35,263.37,263.18,263.37,4795.0,255.8546,255.874,255.6894,255.874,4795.0
2022-03-28 12:50:00,263.47,263.67,263.46,263.67,3352.0,255.9712,256.1655,255.9615,256.1655,3352.0
2022-03-28 12:55:00,263.67,263.85,263.67,263.79,2908.0,256.1655,256.3404,256.1655,256.2821,2908.0
2022-03-28 13:00:00,263.76,263.79,263.52,263.55,1902.0,256.2529,256.2821,256.0198,256.0489,1902.0
2022-03-28 13:05:00,263.61,263.61,263.19,263.2,2299.0,256.1072,256.1072,255.6991,255.7089,2299.0
2022-03-28 13:10:00,263.31,263.38,263.11,263.11,1842.0,255.8157,255.8837,255.6214,255.6214,1842.0
2022-03-28 13:15:00,263.28,263.41,263.28,263.41,1934.0,255.7866,255.9129,255.7866,255.9129,1934.0
2022-03-28 13:20:00,263.48,263.5,263.3,263.34,3658.0,255.9809,256.0003,255.806,255.8449,3658.0
2022-03-28 13:25:00,263.25,263.4,263.13,263.3,4487.0,255.7574,255.9032,255.6409,255.806,4487.0
2022-03-28 13:30:00,263.28,263.34,263.08,263.1,3138.0,255.7866,255.8449,255.5923,255.6117,3138.0
2022-03-28 13:35:00,263.0,263.07,262.84,262.97,3121.0,255.5146,255.5826,255.3591,255.4854,3121.0
2022-03-28 13:40:00,263.08,263.22,263.02,263.11,2065.0,255.5923,255.7283,255.534,255.6214,2065.0
2022-03-28 13:45:00,263.19,263.45,263.19,263.38,2750.0,255.6991,255.9517,255.6991,255.8837,2750.0
2022-03-28 13:50:00,263.38,263.72,263.38,263.72,1300.0,255.8837,256.2141,255.8837,256.2141,1300.0
2022-03-28 13:55:00,263.7,263.75,263.56,263.71,2996.0,256.1946,256.2432,256.0586,256.2043,2996.0
2022-03-28 14:00:00,263.77,263.9,263.6,263.76,2829.0,256.2626,256.3889,256.0975,256.2529,2829.0
2022-03-28 14:05:00,263.79,264.0,263.72,263.94,3117.0,256.2821,256.4861,256.2141,256.4278,3117.0
2022-03-28 14:10:00,263.92,263.94,263.73,263.85,2526.0,256.4084,256.4278,256.2238,256.3404,2526.0
2022-03-28 14:15:00,263.8,263.91,263.73,263.91,4422.0,256.2918,256.3987,256.2238,256.3987,4422.0
2022-03-28 14:20:00,263.78,264.0,263.78,263.95,3701.0,256.2724,256.4861,256.2724,256.4375,3701.0
2022-03-28 14:25:00,263.83,264.0,263.79,263.86,3785.0,256.3209,256.4861,256.2821,256.3501,3785.0
2022-03-28 14:30:00,263.92,263.95,263.82,263.88,2704.0,256.4084,256.4375,256.3112,256.3695,2704.0
2022-03-28 14:35:00,263.89,263.89,263.47,263.54,3424.0,256.3792,256.3792,255.9712,256.0392,3424.0
2022-03-28 14:40:00,263.6,263.85,263.48,263.65,27068.0,256.0975,256.3404,255.9809,256.1461,27068.0
2022-03-28 14:45:00,263.57,263.7,263.49,263.56,5030.0,256.0683,256.1946,255.9906,256.0586,5030.0
2022-03-28 14:50:00,263.61,264.0,263.61,264.0,2866.0,256.1072,256.4861,256.1072,256.4861,2866.0
2022-03-28 14:55:00,264.04,264.23,263.95,264.1,3878.0,256.525,256.7095,256.4375,256.5832,3878.0
2022-03-28 15:00:00,264.1,264.1,263.85,263.92,6127.0,256.5832,256.5832,256.3404,256.4084,6127.0
2022-03-28 15:05:00,263.98,264.08,263.89,264.02,4165.0,256.4667,256.5638,256.3792,256.5055,4165.0
2022-03-28 15:10:00,264.0,264.0,263.89,263.94,2793.0,256.4861,256.4861,256.3792,256.4278,2793.0
2022-03-28 15:15:00,264.11,264.19,263.98,264.02,4314.0,256.593,256.6707,256.4667,256.5055,4314.0
2022-03-28 15:20:00,264.06,264.36,264.05,264.27,4101.0,256.5444,256.8358,256.5347,256.7484,4101.0
2022-03-28 15:25:00,264.22,264.36,264.18,264.34,13219.0,256.6998,256.8358,256.661,256.8164,13219.0
2022-03-28 15:30:00,264.27,264.41,264.22,264.36,16445.0,256.7484,256.8844,256.6998,256.8358,16445.0
2022-03-28 15:35:00,264.35,264.4,264.3,264.31,10887.0,256.8261,256.8747,256.7776,256.7873,10887.0
2022-03-28 15:40:00,264.31,264.31,263.87,264.09,8224.0,256.7873,256.7873,256.3598,256.5735,8224.0
2022-03-28 15:45:00,264.06,264.44,263.99,264.44,18966.0,256.5444,256.9136,256.4764,256.9136,18966.0
2022-03-28 15:50:00,264.26,264.29,263.68,264.01,17391.0,256.7387,256.7678,256.1752,256.4958,17391.0
2022-03-28 15:55:00,263.97,264.45,263.88,264.45,48918.0,256.4569,256.9233,256.3695,256.9233,48918.0
2022-03-29 09:30:00,264.4,265.55,264.4,265.25,20177.0,256.8747,257.992,256.8747,257.7005,20177.0
2022-03-29 09:35:00,265.32,265.44,264.68,265.04,9475.0,257.7685,257.8851,257.1467,257.4965,9475.0
2022-03-29 09:40:00,265.15,265.2,264.78,265.04,16338.0,257.6034,257.6519,257.2439,257.4965,16338.0
2022-03-29 09:45:00,265.03,265.03,263.72,264.15,6797.0,257.4868,257.4868,256.2141,256.6318,6797.0
2022-03-29 09:50:00,264.15,264.34,263.18,264.34,8556.0,256.6318,256.8164,255.6894,256.8164,8556.0
2022-03-29 09:55:00,264.29,264.29,263.84,263.87,7347.0,256.7678,256.7678,256.3306,256.3598,7347.0
2022-03-29 10:00:00,263.86,263.92,262.65,262.77,14258.0,256.3501,256.4084,255.1745,255.2911,14258.0
2022-03-29 10:05:00,262.83,263.36,262.63,262.84,11540.0,255.3494,255.8643,255.1551,255.3591,11540.0
2022-03-29 10:10:00,262.85,263.34,262.65,263.0,8908.0,255.3688,255.8449,255.1745,255.5146,8908.0
2022-03-29 10:15:00,263.0,263.4,262.68,262.68,12061.0,255.5146,255.9032,255.2037,255.2037,12061.0
2022-03-29 10:20:00,262.85,263.41,262.85,263.36,5477.0,255.3688,255.9129,255.3688,255.8643,5477.0
2022-03-29 10:25:00,263.44,264.18,263.0,263.25,10397.0,255.942,256.661,255.5146,255.7574,10397.0
2022-03-29 10:30:00,263.25,263.53,262.67,263.06,6386.0,255.7574,256.0295,255.1939,255.5728,6386.0
2022-03-29 10:35:00,262.97,262.97,262.11,262.53,6209.0,255.4854,255.4854,254.6499,255.0579,6209.0
2022-03-29 10:40:00,262.53,262.62,262.21,262.4,3956.0,255.0579,255.1454,254.747,254.9316,3956.0
2022-03-29 10:45:00,262.5,262.75,262.46,262.47,5119.0,255.0288,255.2717,254.9899,254.9996,5119.0
2022-03-29 10:50:00,262.5,263.06,262.5,263.01,5423.0,255.0288,255.5728,255.0288,255.5243,5423.0
2022-03-29 10:55:00,263.14,263.84,263.09,263.1,6362.0,255.6506,256.3306,255.602,255.6117,6362.0
2022-03-29 11:00:00,263.04,263.44,262.83,262.83,4373.0,255.5534,255.942,255.3494,255.3494,4373.0
2022-03-29 11:05:00,262.83,263.09,262.8,262.92,7297.0,255.3494,255.602,255.3202,255.4368,7297.0
2022-03-29 11:10:00,262.92,263.05,262.72,262.95,3312.0,255.4368,255.5631,255.2425,255.466,3312.0
2022-03-29 11:15:00,262.95,263.33,262.95,263.31,3796.0,255.466,255.8352,255.466,255.8157,3796.0
2022-03-29 11:20:00,263.25,263.37,263.17,263.19,2978.0,255.7574,255.874,255.6797,255.6991,2978.0
2022-03-29 11:25:00,263.19,263.64,263.16,263.61,7163.0,255.6991,256.1363,255.67,256.1072,7163.0
2022-03-29 11:30:00,263.93,264.27,263.92,264.27,2949.0,256.4181,256.7484,256.4084,256.7484,2949.0
2022-03-29 11:35:00,264.35,264.35,264.13,264.14,3125.0,256.8261,256.8261,256.6124,256.6221,3125.0
2022-03-29 11:40:00,264.14,264.35,263.82,263.91,4760.0,256.6221,256.8261,256.3112,256.3987,4760.0
2022-03-29 11:45:00,263.94,264.07,263.81,263.82,4000.0,256.4278,256.5541,256.3015,256.3112,4000.0
2022-03-29 11:50:00,263.81,264.02,263.77,263.98,2918.0,256.3015,256.5055,256.2626,256.4667,2918.0
2022-03-29 11:55:00,264.12,264.24,263.84,263.96,3357.0,256.6027,256.7193,256.3306,256.4472,3357.0
2022-03-29 12:00:00,264.07,264.22,264.01,264.01,3826.0,256.5541,256.6998,256.4958,256.4958,3826.0
2022-03-29 12:05:00,264.01,264.01,263.85,263.95,2554.0,256.4958,256.4958,256.3404,256.4375,2554.0
2022-03-29 12:10:00,263.94,263.96,263.73,263.73,2531.0,256.4278,256.4472,256.2238,256.2238,2531.0
2022-03-29 12:15:00,263.73,263.73,262.93,262.98,6140.0,256.2238,256.2238,255.4465,255.4951,6140.0
2022-03-29 12:20:00,262.99,262.99,262.77,262.78,2028.0,255.5048,255.5048,255.2911,255.3008,2028.0
2022-03-29 12:25:00,262.6,262.66,262.38,262.38,8329.0,255.1259,255.1842,254.9122,254.9122,8329.0
2022-03-29 12:30:00,262.04,262.66,262.04,262.66,5758.0,254.5819,255.1842,254.5819,255.1842,5758.0
2022-03-29 12:35:00,262.88,262.88,262.59,262.64,5813.0,255.398,255.398,255.1162,255.1648,5813.0
2022-03-29 12:40:00,262.66,262.67,262.46,262.57,3604.0,255.1842,255.1939,254.9899,255.0968,3604.0
2022-03-29 12:45:00,262.56,263.18,262.52,263.18,5381.0,255.0871,255.6894,255.0482,255.6894,5381.0
2022-03-29 12:50:00,263.13,263.13,262.6,262.72,2446.0,255.6409,255.6409,255.1259,255.2425,2446.0
2022-03-29 12:55:00,262.74,262.9,262.65,262.82,2085.0,255.262,255.4174,255.1745,255.3397,2085.0
2022-03-29 13:00:00,262.82,263.02,262.51,263.02,27882.0,255.3397,255.534,255.0385,255.534,27882.0
2022-03-29 13:05:00,263.17,263.17,262.82,262.83,2600.0,255.6797,255.6797,255.3397,255.3494,2600.0
2022-03-29 13:10:00,262.94,263.19,262.94,263.12,3494.0,255.4563,255.6991,255.4563,255.6311,3494.0
2022-03-29 13:15:00,263.21,263.76,263.21,263.63,6622.0,255.7186,256.2529,255.7186,256.1266,6622.0
2022-03-29 13:20:00,263.46,263.49,263.05,263.13,2194.0,255.9615,255.9906,255.5631,255.6409,2194.0
2022-03-29 13:25:00,263.05,263.26,262.91,263.13,6579.0,255.5631,255.7672,255.4271,255.6409,6579.0
2022-03-29 13:30:00,263.21,263.27,262.92,263.23,4159.0,255.7186,255.7769,255.4368,255.738,4159.0
2022-03-29 13:35:00,263.27,263.35,263.23,263.23,2764.0,255.7769,255.8546,255.738,255.738,2764.0
2022-03-29 13:40:00,263.4,263.41,263.04,263.15,2794.0,255.9032,255.9129,255.5534,255.6603,2794.0
2022-03-29 13:45:00,263.15,263.31,263.0,263.07,4938.0,255.6603,255.8157,255.5146,255.5826,4938.0
2022-03-29 13:50:00,263.06,263.1,262.92,262.92,2223.0,255.5728,255.6117,255.4368,255.4368,2223.0
2022-03-29 13:55:00,263.0,263.47,263.0,263.46,4423.0,255.5146,255.9712,255.5146,255.9615,4423.0
2022-03-29 14:00:00,263.46,263.63,263.41,263.59,2800.0,255.9615,256.1266,255.9129,256.0878,2800.0
2022-03-29 14:05:00,263.51,263.76,263.51,263.66,3522.0,256.01,256.2529,256.01,256.1558,3522.0
2022-03-29 14:10:00,263.66,263.75,263.24,263.24,2750.0,256.1558,256.2432,255.7477,255.7477,2750.0
2022-03-29 14:15:00,263.31,263.36,263.19,263.23,3502.0,255.8157,255.8643,255.6991,255.738,3502.0
2022-03-29 14:20:00,263.23,263.37,263.05,263.37,4259.0,255.738,255.874,255.5631,255.874,4259.0
2022-03-29 14:25:00,263.27,263.62,263.27,263.62,3500.0,255.7769,256.1169,255.7769,256.1169,3500.0
2022-03-29 14:30:00,263.57,263.68,263.44,263.66,6100.0,256.0683,256.1752,255.942,256.1558,6100.0
2022-03-29 14:35:00,263.72,263.83,263.68,263.76,2718.0,256.2141,256.3209,256.1752,256.2529,2718.0
2022-03-29 14:40:00,263.76,264.01,263.74,263.95,3121.0,256.2529,256.4958,256.2335,256.4375,3121.0
2022-03-29 14:45:00,263.97,263.97,263.64,263.71,5266.0,256.4569,256.4569,256.1363,256.2043,5266.0
2022-03-29 14:50:00,263.74,263.96,263.65,263.94,5487.0,256.2335,256.4472,256.1461,256.4278,5487.0
2022-03-29 14:55:00,263.96,264.23,263.88,263.91,6891.0,256.4472,256.7095,256.3695,256.3987,6891.0
2022-03-29 15:00:00,263.9,263.9,263.72,263.74,2777.0,256.3889,256.3889,256.2141,256.2335,2777.0
2022-03-29 15:05:00,263.74,264.28,263.71,264.25,6265.0,256.2335,256.7581,256.2043,256.729,6265.0
2022-03-29 15:10:00,264.2,264.3,264.11,264.15,5385.0,256.6804,256.7776,256.593,256.6318,5385.0
2022-03-29 15:15:00,264.17,264.56,264.04,264.35,5719.0,256.6513,257.0302,256.525,256.8261,5719.0
2022-03-29 15:20:00,264.35,264.55,264.3,264.34,2700.0,256.8261,257.0204,256.7776,256.8164,2700.0
2022-03-29 15:25:00,264.41,264.62,264.28,264.5,2800.0,256.8844,257.0884,256.7581,256.9719,2800.0
2022-03-29 15:30:00,264.44,264.5,263.87,264.45,15952.0,256.9136,256.9719,256.3598,256.9233,15952.0
2022-03-29 15:35:00,264.45,264.45,264.14,264.18,5636.0,256.9233,256.9233,256.6221,256.661,5636.0
2022-03-29 15:40:00,264.23,264.23,263.76,263.95,9082.0,256.7095,256.7095,256.2529,256.4375,9082.0
2022-03-29 15:45:00,263.91,264.31,263.91,264.17,9634.0,256.3987,256.7873,256.3987,256.6513,9634.0
2022-03-29 15:50:00,264.25,264.25,263.34,263.4,24350.0,256.729,256.729,255.8449,255.9032,24350.0
2022-03-29 15:55:00,263.53,263.84,263.36,263.59,36797.0,256.0295,256.3306,255.8643,256.0878,36797.0
2022-03-30 09:30:00,263.21,264.05,262.3,262.75,31001.0,255.7186,256.5347,254.8345,255.2717,31001.0
2022-03-30 09:35:00,262.75,263.19,262.02,262.6,16283.0,255.2717,255.6991,254.5624,255.1259,16283.0
2022-03-30 09:40:00,262.37,262.7,261.81,261.81,4347.0,254.9025,255.2231,254.3584,254.3584,4347.0
2022-03-30 09:45:00,261.81,261.81,261.09,261.68,5389.0,254.3584,254.3584,253.6589,254.2321,5389.0
2022-03-30 09:50:00,261.74,262.28,261.41,262.14,8356.0,254.2904,254.815,253.9698,254.679,8356.0
2022-03-30 09:55:00,262.12,262.52,261.56,262.5,13775.0,254.6596,255.0482,254.1155,255.0288,13775.0
2022-03-30 10:00:00,262.4,262.54,261.87,262.4,5762.0,254.9316,255.0676,254.4167,254.9316,5762.0
2022-03-30 10:05:00,262.4,262.5,260.25,260.25,33774.0,254.9316,255.0288,252.8428,252.8428,33774.0
2022-03-30 10:10:00,260.39,260.39,259.56,260.0,9879.0,252.9788,252.9788,252.1725,252.5999,9879.0
2022-03-30 10:15:00,260.07,260.08,258.34,258.47,10221.0,252.6679,252.6777,250.9872,251.1135,10221.0
2022-03-30 10:20:00,258.41,258.57,257.33,257.71,7087.0,251.0552,251.2106,250.0059,250.3751,7087.0
2022-03-30 10:25:00,257.78,257.78,256.47,256.56,14342.0,250.4431,250.4431,249.1704,249.2578,14342.0
2022-03-30 10:30:00,256.54,257.05,256.17,256.98,15123.0,249.2384,249.7339,248.8789,249.6659,15123.0
2022-03-30 10:35:00,256.99,257.08,256.75,257.07,8849.0,249.6756,249.763,249.4424,249.7533,8849.0
2022-03-30 10:40:00,257.0,258.33,256.57,257.77,26023.0,249.6853,250.9775,249.2676,250.4334,26023.0
2022-03-30 10:45:00,257.91,258.17,257.75,257.86,11547.0,250.5694,250.822,250.414,250.5208,11547.0
2022-03-30 10:50:00,258.0,258.32,257.73,258.03,6808.0,250.6569,250.9678,250.3945,250.686,6808.0
2022-03-30 10:55:00,257.89,258.01,257.78,257.86,3623.0,250.55,250.6666,250.4431,250.5208,3623.0
2022-03-30 11:00:00,257.9,258.14,257.77,258.01,7435.0,250.5597,250.7929,250.4334,250.6666,7435.0
2022-03-30 11:05:00,258.0,258.47,257.99,258.02,8044.0,250.6569,251.1135,250.6471,250.6763,8044.0
2022-03-30 11:10:00,257.92,258.26,257.79,258.26,3933.0,250.5791,250.9095,250.4528,250.9095,3933.0
2022-03-30 11:15:00,258.26,258.4,258.0,258.0,5921.0,250.9095,251.0455,250.6569,250.6569,5921.0
2022-03-30 11:20:00,257.95,257.97,257.78,257.83,3795.0,250.6083,250.6277,250.4431,250.4917,3795.0
2022-03-30 11:25:00,257.86,257.95,257.16,257.18,7275.0,250.5208,250.6083,249.8408,249.8602,7275.0
2022-03-30 11:30:00,257.13,257.17,256.92,257.16,6632.0,249.8116,249.8505,249.6076,249.8408,6632.0
2022-03-30 11:35:00,257.12,257.25,256.89,257.1,16242.0,249.8019,249.9282,249.5785,249.7825,16242.0
2022-03-30 11:40:00,257.19,257.36,257.15,257.24,3281.0,249.8699,250.0351,249.8311,249.9185,3281.0
2022-03-30 11:45:00,257.43,257.43,256.95,257.04,6096.0,250.1031,250.1031,249.6367,249.7242,6096.0
2022-03-30 11:50:00,256.93,256.93,256.32,256.38,7351.0,249.6173,249.6173,249.0247,249.083,7351.0
2022-03-30 11:55:00,256.33,256.33,255.76,255.96,11697.0,249.0344,249.0344,248.4806,248.6749,11697.0
2022-03-30 12:00:00,255.92,256.05,255.33,255.33,14617.0,248.6361,248.7624,248.0629,248.0629,14617.0
2022-03-30 12:05:00,255.23,255.35,254.76,254.86,9286.0,247.9657,248.0823,247.5091,247.6062,9286.0
2022-03-30 12:10:00,254.74,254.93,254.58,254.58,7087.0,247.4896,247.6742,247.3342,247.3342,7087.0
2022-03-30 12:15:00,254.59,254.7,253.87,254.0,19767.0,247.3439,247.4508,246.6444,246.7707,19767.0
2022-03-30 12:20:00,254.05,254.19,253.97,254.14,4338.0,246.8193,246.9553,246.7416,246.9067,4338.0
2022-03-30 12:25:00,254.14,254.39,253.86,254.08,9556.0,246.9067,247.1496,246.6347,246.8484,9556.0
2022-03-30 12:30:00,254.08,254.14,253.78,254.03,12793.0,246.8484,246.9067,246.557,246.7999,12793.0
2022-03-30 12:35:00,254.09,254.21,253.75,253.98,11315.0,246.8581,246.9747,246.5278,246.7513,11315.0
2022-03-30 12:40:00,254.04,254.07,253.75,253.86,7027.0,246.8096,246.8387,246.5278,246.6347,7027.0
2022-03-30 12:45:00,253.85,253.92,253.64,253.81,10250.0,246.625,246.693,246.421,246.5861,10250.0
2022-03-30 12:50:00,253.75,253.78,253.44,253.6,6840.0,246.5278,246.557,246.2266,246.3821,6840.0
2022-03-30 12:55:00,253.76,254.12,253.76,253.88,10717.0,246.5375,246.8873,246.5375,246.6541,10717.0
2022-03-30 13:00:00,253.92,253.92,253.35,253.75,10341.0,246.693,246.693,246.1392,246.5278,10341.0
2022-03-30 13:05:00,253.75,253.96,253.54,253.89,5315.0,246.5278,246.7318,246.3238,246.6638,5315.0
2022-03-30 13:10:00,253.89,254.23,253.81,254.23,13393.0,246.6638,246.9942,246.5861,246.9942,13393.0
2022-03-30 13:15:00,254.44,255.44,254.37,255.44,5560.0,247.1982,248.1697,247.1302,248.1697,5560.0
2022-03-30 13:20:00,255.38,255.38,254.9,254.9,4780.0,248.1114,248.1114,247.6451,247.6451,4780.0
2022-03-30 13:25:00,255.1,255.14,254.97,255.14,5519.0,247.8394,247.8783,247.7131,247.8783,5519.0
2022-03-30 13:30:00,255.14,255.15,254.98,255.09,4400.0,247.8783,247.888,247.7228,247.8297,4400.0
2022-03-30 13:35:00,254.99,255.29,254.92,255.19,4933.0,247.7325,248.024,247.6645,247.9268,4933.0
2022-03-30 13:40:00,255.17,255.5,255.11,255.5,3062.0,247.9074,248.228,247.8491,248.228,3062.0
2022-03-30 13:45:00,255.5,256.16,255.46,256.13,5274.0,248.228,248.8692,248.1892,248.8401,5274.0
2022-03-30 13:50:00,256.1,256.16,256.0,256.16,2058.0,248.8109,248.8692,248.7138,248.8692,2058.0
2022-03-30 13:55:00,256.13,256.27,255.67,255.73,8500.0,248.8401,248.9761,248.3932,248.4515,8500.0
2022-03-30 14:00:00,255.75,255.81,255.48,255.69,7467.0,248.4709,248.5292,248.2086,248.4126,7467.0
2022-03-30 14:05:00,255.69,256.16,255.68,256.13,4731.0,248.4126,248.8692,248.4029,248.8401,4731.0
2022-03-30 14:10:00,256.15,256.28,256.0,256.27,3819.0,248.8595,248.9858,248.7138,248.9761,3819.0
2022-03-30 14:15:00,256.17,256.17,255.95,256.04,5031.0,248.8789,248.8789,248.6652,248.7526,5031.0
2022-03-30 14:20:00,255.95,255.97,255.66,255.71,6089.0,248.6652,248.6846,248.3835,248.432,6089.0
2022-03-30 14:25:00,255.72,255.88,255.68,255.76,21336.0,248.4418,248.5972,248.4029,248.4806,21336.0
2022-03-30 14:30:00,255.73,255.73,255.54,255.71,6205.0,248.4515,248.4515,248.2669,248.432,6205.0
2022-03-30 14:35:00,255.72,255.72,255.3,255.39,4877.0,248.4418,248.4418,248.0337,248.1211,4877.0
2022-03-30 14:40:00,255.42,255.5,255.28,255.5,3774.0,248.1503,248.228,248.0143,248.228,3774.0
2022-03-30 14:45:00,255.44,255.46,255.21,255.29,2200.0,248.1697,248.1892,247.9463,248.024,2200.0
2022-03-30 14:50:00,255.34,255.37,254.92,255.0,2941.0,248.0726,248.1017,247.6645,247.7422,2941.0
2022-03-30 14:55:00,254.96,255.13,254.94,255.02,3020.0,247.7034,247.8685,247.684,247.7617,3020.0
2022-03-30 15:00:00,255.02,255.06,254.87,254.9,3389.0,247.7617,247.8005,247.6159,247.6451,3389.0
2022-03-30 15:05:00,254.9,255.04,254.86,254.91,4067.0,247.6451,247.7811,247.6062,247.6548,4067.0
2022-03-30 15:10:00,254.94,254.98,254.58,254.7,4633.0,247.684,247.7228,247.3342,247.4508,4633.0
2022-03-30 15:15:00,254.7,254.7,254.34,254.57,7196.0,247.4508,247.4508,247.101,247.3245,7196.0
2022-03-30 15:20:00,254.51,254.55,254.36,254.48,4322.0,247.2662,247.3051,247.1205,247.237,4322.0
2022-03-30 15:25:00,254.51,254.71,254.49,254.5,11846.0,247.2662,247.4605,247.2468,247.2565,11846.0
2022-03-30 15:30:00,254.51,254.79,254.25,254.32,21855.0,247.2662,247.5382,247.0136,247.0816,21855.0
2022-03-30 15:35:00,254.35,254.74,254.27,254.49,8422.0,247.1107,247.4896,247.033,247.2468,8422.0
2022-03-30 15:40:00,254.49,254.49,254.04,254.04,8727.0,247.2468,247.2468,246.8096,246.8096,8727.0
2022-03-30 15:45:00,254.06,254.42,253.96,254.13,16614.0,246.829,247.1788,246.7318,246.897,16614.0
2022-03-30 15:50:00,253.97,254.21,253.74,254.12,29686.0,246.7416,246.9747,246.5181,246.8873,29686.0
2022-03-30 15:55:00,254.08,255.08,254.08,255.0,97815.0,246.8484,247.82,246.8484,247.7422,97815.0
2022-03-31 09:30:00,253.57,254.61,253.45,253.89,18044.0,246.3529,247.3633,246.2364,246.6638,18044.0
2022-03-31 09:35:00,254.19,255.07,254.19,255.07,5163.0,246.9553,247.8103,246.9553,247.8103,5163.0
2022-03-31 09:40:00,254.85,255.25,253.39,253.39,16691.0,247.5965,247.9851,246.1781,246.1781,16691.0
2022-03-31 09:45:00,253.87,254.16,253.22,253.64,3700.0,246.6444,246.9262,246.0129,246.421,3700.0
2022-03-31 09:50:00,253.6,253.6,252.54,252.93,13386.0,246.3821,246.3821,245.3523,245.7312,13386.0
2022-03-31 09:55:00,252.9,254.27,252.9,254.23,6742.0,245.702,247.033,245.702,246.9942,6742.0
2022-03-31 10:00:00,254.32,254.54,253.44,253.84,14898.0,247.0816,247.2953,246.2266,246.6153,14898.0
2022-03-31 10:05:00,253.8,254.83,253.75,254.26,7532.0,246.5764,247.5771,246.5278,247.0233,7532.0
2022-03-31 10:10:00,254.41,255.37,254.08,255.37,5882.0,247.169,248.1017,246.8484,248.1017,5882.0
2022-03-31 10:15:00,255.33,255.45,254.35,254.47,10983.0,248.0629,248.1794,247.1107,247.2273,10983.0
2022-03-31 10:20:00,254.6,254.65,254.18,254.18,5424.0,247.3536,247.4022,246.9456,246.9456,5424.0
2022-03-31 10:25:00,254.21,254.7,254.05,254.45,6202.0,246.9747,247.4508,246.8193,247.2079,6202.0
2022-03-31 10:30:00,254.41,254.41,253.75,254.06,7300.0,247.169,247.169,246.5278,246.829,7300.0
2022-03-31 10:35:00,254.28,255.15,254.18,254.27,7381.0,247.0427,247.888,246.9456,247.033,7381.0
2022-03-31 10:40:00,254.33,254.33,253.9,254.23,5500.0,247.0913,247.0913,246.6736,246.9942,5500.0
2022-03-31 10:45:00,254.16,255.2,254.16,254.93,7227.0,246.9262,247.9366,246.9262,247.6742,7227.0
2022-03-31 10:50:00,254.88,255.04,254.72,254.73,4599.0,247.6257,247.7811,247.4702,247.4799,4599.0
2022-03-31 10:55:00,254.68,254.93,254.59,254.71,5125.0,247.4314,247.6742,247.3439,247.4605,5125.0
2022-03-31 11:00:00,254.56,254.85,254.34,254.34,5231.0,247.3148,247.5965,247.101,247.101,5231.0
2022-03-31 11:05:00,254.24,254.82,254.24,254.82,9636.0,247.0039,247.5674,247.0039,247.5674,9636.0
2022-03-31 11:10:00,254.8,254.8,254.42,254.57,3982.0,247.5479,247.5479,247.1788,247.3245,3982.0
2022-03-31 11:15:00,254.49,254.56,254.01,254.02,5422.0,247.2468,247.3148,246.7804,246.7901,5422.0
2022-03-31 11:20:00,254.03,254.2,253.9,254.0,5191.0,246.7999,246.965,246.6736,246.7707,5191.0
2022-03-31 11:25:00,253.97,254.02,253.52,253.65,6276.0,246.7416,246.7901,246.3044,246.4307,6276.0
2022-03-31 11:30:00,253.56,253.77,253.42,253.69,5347.0,246.3432,246.5473,246.2072,246.4695,5347.0
2022-03-31 11:35:00,253.6,253.61,253.12,253.54,16267.0,246.3821,246.3918,245.9158,246.3238,16267.0
2022-03-31 11:40:00,253.54,253.57,253.3,253.54,4686.0,246.3238,246.3529,246.0906,246.3238,4686.0
2022-03-31 11:45:00,253.68,253.84,253.52,253.76,3401.0,246.4598,246.6153,246.3044,246.5375,3401.0
2022-03-31 11:50:00,253.77,253.98,253.66,253.78,11135.0,246.5473,246.7513,246.4404,246.557,11135.0
2022-03-31 11:55:00,253.89,254.66,253.88,254.47,5253.0,246.6638,247.4119,246.6541,247.2273,5253.0
2022-03-31 12:00:00,254.3,254.42,254.15,254.33,6805.0,247.0622,247.1788,246.9164,247.0913,6805.0
2022-03-31 12:05:00,254.33,254.49,254.17,254.48,5459.0,247.0913,247.2468,246.9359,247.237,5459.0
2022-03-31 12:10:00,254.34,254.44,254.18,254.35,8474.0,247.101,247.1982,246.9456,247.1107,8474.0
2022-03-31 12:15:00,254.27,254.3,253.93,253.94,5200.0,247.033,247.0622,246.7027,246.7124,5200.0
2022-03-31 12:20:00,253.94,253.94,253.53,253.54,5602.0,246.7124,246.7124,246.3141,246.3238,5602.0
2022-03-31 12:25:00,253.46,253.76,253.42,253.62,3920.0,246.2461,246.5375,246.2072,246.4015,3920.0
2022-03-31 12:30:00,253.62,253.98,253.54,253.82,7243.0,246.4015,246.7513,246.3238,246.5958,7243.0
2022-03-31 12:35:00,253.83,254.05,253.81,253.82,4653.0,246.6055,246.8193,246.5861,246.5958,4653.0
2022-03-31 12:40:00,253.83,254.24,253.83,254.14,6700.0,246.6055,247.0039,246.6055,246.9067,6700.0
2022-03-31 12:45:00,254.1,254.1,253.44,253.81,12906.0,246.8679,246.8679,246.2266,246.5861,12906.0
2022-03-31 12:50:00,253.81,253.99,253.79,253.87,3836.0,246.5861,246.761,246.5667,246.6444,3836.0
2022-03-31 12:55:00,253.94,254.12,253.84,253.89,4740.0,246.7124,246.8873,246.6153,246.6638,4740.0
2022-03-31 13:00:00,253.8,254.07,253.79,253.87,4100.0,246.5764,246.8387,246.5667,246.6444,4100.0
2022-03-31 13:05:00,253.84,253.95,253.79,253.9,3367.0,246.6153,246.7221,246.5667,246.6736,3367.0
2022-03-31 13:10:00,253.91,253.95,253.69,253.77,5014.0,246.6833,246.7221,246.4695,246.5473,5014.0
2022-03-31 13:15:00,253.77,253.89,253.68,253.86,7201.0,246.5473,246.6638,246.4598,246.6347,7201.0
2022-03-31 13:20:00,253.82,253.86,253.7,253.72,4100.0,246.5958,246.6347,246.4792,246.4987,4100.0
2022-03-31 13:25:00,253.8,253.95,253.72,253.94,4556.0,246.5764,246.7221,246.4987,246.7124,4556.0
2022-03-31 13:30:00,253.87,253.89,253.37,253.38,5174.0,246.6444,246.6638,246.1586,246.1684,5174.0
2022-03-31 13:35:00,253.37,253.45,253.04,253.17,5816.0,246.1586,246.2364,245.838,245.9643,5816.0
2022-03-31 13:40:00,253.19,253.58,253.19,253.5,3705.0,245.9838,246.3627,245.9838,246.2849,3705.0
2022-03-31 13:45:00,253.5,253.53,253.27,253.47,6700.0,246.2849,246.3141,246.0615,246.2558,6700.0
2022-03-31 13:50:00,253.57,253.78,253.1,253.16,10812.0,246.3529,246.557,245.8963,245.9546,10812.0
2022-03-31 13:55:00,253.19,253.23,252.65,252.72,7297.0,245.9838,246.0226,245.4591,245.5271,7297.0
2022-03-31 14:00:00,252.68,252.68,252.1,252.14,6678.0,245.4883,245.4883,244.9248,244.9636,6678.0
2022-03-31 14:05:00,252.17,252.28,251.87,251.88,12379.0,244.9928,245.0997,244.7013,244.711,12379.0
2022-03-31 14:10:00,251.87,252.1,251.71,251.99,6070.0,244.7013,244.9248,244.5459,244.8179,6070.0
2022-03-31 14:15:00,252.01,252.3,251.88,252.24,11459.0,244.8373,245.1191,244.711,245.0608,11459.0
2022-03-31 14:20:00,252.23,252.95,252.23,252.95,2858.0,245.0511,245.7506,245.0511,245.7506,2858.0
2022-03-31 14:25:00,252.85,253.08,252.79,253.04,5298.0,245.6534,245.8769,245.5951,245.838,5298.0
2022-03-31 14:30:00,253.03,253.09,252.84,252.9,4697.0,245.8283,245.8866,245.6437,245.702,4697.0
2022-03-31 14:35:00,252.88,252.88,252.54,252.59,4645.0,245.6826,245.6826,245.3523,245.4008,4645.0
2022-03-31 14:40:00,252.61,252.78,252.56,252.7,4120.0,245.4203,245.5854,245.3717,245.5077,4120.0
2022-03-31 14:45:00,252.53,252.99,252.49,252.85,3327.0,245.3425,245.7895,245.3037,245.6534,3327.0
2022-03-31 14:50:00,252.86,253.0,252.83,252.89,5598.0,245.6632,245.7992,245.634,245.6923,5598.0
2022-03-31 14:55:00,252.84,253.04,252.76,253.04,2600.0,245.6437,245.838,245.566,245.838,2600.0
2022-03-31 15:00:00,253.1,253.34,253.08,253.2,5099.0,245.8963,246.1295,245.8769,245.9935,5099.0
2022-03-31 15:05:00,253.17,253.59,253.16,253.59,5107.0,245.9643,246.3724,245.9546,246.3724,5107.0
2022-03-31 15:10:00,253.66,253.7,253.33,253.33,9383.0,246.4404,246.4792,246.1198,246.1198,9383.0
2022-03-31 15:15:00,253.38,253.62,253.31,253.44,7152.0,246.1684,246.4015,246.1003,246.2266,7152.0
2022-03-31 15:20:00,253.42,253.49,253.17,253.2,7136.0,246.2072,246.2752,245.9643,245.9935,7136.0
2022-03-31 15:25:00,253.24,253.29,252.79,252.82,14104.0,246.0323,246.0809,245.5951,245.6243,14104.0
2022-03-31 15:30:00,252.84,252.97,252.53,252.55,13737.0,245.6437,245.77,245.3425,245.362,13737.0
2022-03-31 15:35:00,252.51,252.51,252.06,252.43,18919.0,245.3231,245.3231,244.8859,245.2454,18919.0
2022-03-31 15:40:00,252.43,252.43,251.76,251.79,15559.0,245.2454,245.2454,244.5945,244.6236,15559.0
2022-03-31 15:45:00,251.85,251.86,251.43,251.43,19781.0,244.6819,244.6916,244.2739,244.2739,19781.0
2022-03-31 15:50:00,251.36,251.8,251.2,251.5,28304.0,244.2058,244.6333,244.0504,244.3419,28304.0
2022-03-31 15:55:00,251.47,251.76,250.53,250.63,170223.0,244.3127,244.5945,243.3995,243.4966,170223.0
2022-04-01 09:30:00,251.0,252.42,250.94,251.49,19519.0,243.8561,245.2357,243.7978,244.3321,19519.0
2022-04-01 09:35:00,251.55,253.57,251.55,252.85,4318.0,244.3904,246.3529,244.3904,245.6534,4318.0
2022-04-01 09:40:00,252.77,252.82,252.27,252.55,5077.0,245.5757,245.6243,245.0899,245.362,5077.0
2022-04-01 09:45:00,252.7,254.23,252.67,254.23,5955.0,245.5077,246.9942,245.4786,246.9942,5955.0
2022-04-01 09:50:00,254.16,254.35,253.65,253.76,7676.0,246.9262,247.1107,246.4307,246.5375,7676.0
2022-04-01 09:55:00,253.47,253.52,253.0,253.05,9110.0,246.2558,246.3044,245.7992,245.8477,9110.0
2022-04-01 10:00:00,252.82,253.26,252.51,252.69,7460.0,245.6243,246.0518,245.3231,245.498,7460.0
2022-04-01 10:05:00,252.82,253.05,252.21,252.53,3971.0,245.6243,245.8477,245.0317,245.3425,3971.0
2022-04-01 10:10:00,252.5,252.68,251.9,252.22,7492.0,245.3134,245.4883,244.7305,245.0414,7492.0
2022-04-01 10:15:00,252.36,252.36,251.66,251.66,2783.0,245.1774,245.1774,244.4973,244.4973,2783.0
2022-04-01 10:20:00,251.5,251.72,251.14,251.19,20390.0,244.3419,244.5556,243.9921,244.0407,20390.0
2022-04-01 10:25:00,251.36,251.63,251.31,251.37,4120.0,244.2058,244.4682,244.1573,244.2156,4120.0
2022-04-01 10:30:00,251.3,251.97,251.18,251.88,6120.0,244.1476,244.7985,244.031,244.711,6120.0
2022-04-01 10:35:00,251.88,251.88,251.66,251.68,3986.0,244.711,244.711,244.4973,244.5167,3986.0
2022-04-01 10:40:00,251.5,251.82,250.91,250.91,4709.0,244.3419,244.6528,243.7687,243.7687,4709.0
2022-04-01 10:45:00,250.94,251.41,250.86,251.01,4858.0,243.7978,244.2544,243.7201,243.8658,4858.0
2022-04-01 10:50:00,250.87,251.93,250.87,251.92,2755.0,243.7298,244.7596,243.7298,244.7499,2755.0
2022-04-01 10:55:00,251.91,252.0,251.48,251.49,4300.0,244.7402,244.8276,244.3224,244.3321,4300.0
2022-04-01 11:00:00,251.49,251.72,251.44,251.59,4197.0,244.3321,244.5556,244.2836,244.4293,4197.0
2022-04-01 11:05:00,251.57,252.63,251.57,252.41,4563.0,244.4099,245.4397,244.4099,245.226,4563.0
2022-04-01 11:10:00,252.46,252.54,251.77,251.83,4618.0,245.2745,245.3523,244.6042,244.6625,4618.0
2022-04-01 11:15:00,251.89,252.3,251.77,252.19,4827.0,244.7208,245.1191,244.6042,245.0122,4827.0
2022-04-01 11:20:00,252.17,252.32,251.86,252.23,5828.0,244.9928,245.1385,244.6916,245.0511,5828.0
2022-04-01 11:25:00,252.58,252.58,252.4,252.58,1800.0,245.3911,245.3911,245.2162,245.3911,1800.0
2022-04-01 11:30:00,252.55,252.67,251.26,252.67,81952.0,245.362,245.4786,244.1087,245.4786,81952.0
2022-04-01 11:35:00,252.64,252.64,251.88,251.88,4700.0,245.4494,245.4494,244.711,244.711,4700.0
2022-04-01 11:40:00,251.71,251.71,251.1,251.34,3380.0,244.5459,244.5459,243.9533,244.1864,3380.0
2022-04-01 11:45:00,251.21,251.39,251.1,251.13,3611.0,244.0601,244.235,243.9533,243.9824,3611.0
2022-04-01 11:50:00,251.08,251.58,251.02,251.43,4701.0,243.9338,244.4196,243.8755,244.2739,4701.0
2022-04-01 11:55:00,251.37,251.52,251.27,251.43,3100.0,244.2156,244.3613,244.1184,244.2739,3100.0
2022-04-01 12:00:00,251.46,251.5,251.19,251.19,9368.0,244.303,244.3419,244.0407,244.0407,9368.0
2022-04-01 12:05:00,251.13,251.13,250.57,250.77,4300.0,243.9824,243.9824,243.4383,243.6326,4300.0
2022-04-01 12:10:00,251.03,251.39,250.96,251.39,3801.0,243.8852,244.235,243.8172,244.235,3801.0
2022-04-01 12:15:00,251.39,251.39,250.92,251.0,5300.0,244.235,244.235,243.7784,243.8561,5300.0
2022-04-01 12:20:00,251.1,251.4,251.02,251.21,4734.0,243.9533,244.2447,243.8755,244.0601,4734.0
2022-04-01 12:25:00,251.29,251.52,251.29,251.46,2800.0,244.1378,244.3613,244.1378,244.303,2800.0
2022-04-01 12:30:00,251.34,251.36,251.13,251.27,3103.0,244.1864,244.2058,243.9824,244.1184,3103.0
2022-04-01 12:35:00,251.34,251.49,251.27,251.49,3839.0,244.1864,244.3321,244.1184,244.3321,3839.0
2022-04-01 12:40:00,251.39,251.8,251.31,251.76,8883.0,244.235,244.6333,244.1573,244.5945,8883.0
2022-04-01 12:45:00,251.71,252.07,251.61,251.93,3000.0,244.5459,244.8956,244.4487,244.7596,3000.0
2022-04-01 12:50:00,251.94,251.94,251.61,251.83,3511.0,244.7693,244.7693,244.4487,244.6625,3511.0
2022-04-01 12:55:00,251.76,252.19,251.76,252.05,4117.0,244.5945,245.0122,244.5945,244.8762,4117.0
2022-04-01 13:00:00,252.05,252.06,251.6,251.73,4228.0,244.8762,244.8859,244.439,244.5653,4228.0
2022-04-01 13:05:00,251.83,251.88,251.66,251.66,5553.0,244.6625,244.711,244.4973,244.4973,5553.0
2022-04-01 13:10:00,251.6,251.7,251.53,251.6,3392.0,244.439,244.5362,244.371,244.439,3392.0
2022-04-01 13:15:00,251.6,251.62,251.07,251.15,8555.0,244.439,244.4584,243.9241,244.0018,8555.0
2022-04-01 13:20:00,251.13,251.18,250.9,251.05,4168.0,243.9824,244.031,243.7589,243.9047,4168.0
2022-04-01 13:25:00,251.14,251.14,250.92,251.07,2975.0,243.9921,243.9921,243.7784,243.9241,2975.0
2022-04-01 13:30:00,251.13,251.23,251.05,251.16,3001.0,243.9824,244.0796,243.9047,244.0115,3001.0
2022-04-01 13:35:00,251.21,251.51,250.95,251.37,4336.0,244.0601,244.3516,243.8075,244.2156,4336.0
2022-04-01 13:40:00,251.4,251.46,251.14,251.18,5520.0,244.2447,244.303,243.9921,244.031,5520.0
2022-04-01 13:45:00,251.14,251.35,251.1,251.17,3132.0,243.9921,244.1961,243.9533,244.0213,3132.0
2022-04-01 13:50:00,251.08,251.12,251.02,251.12,3212.0,243.9338,243.9727,243.8755,243.9727,3212.0
2022-04-01 13:55:00,251.13,251.15,250.88,251.09,5840.0,243.9824,244.0018,243.7395,243.9435,5840.0
2022-04-01 14:00:00,251.07,251.35,250.95,251.15,8302.0,243.9241,244.1961,243.8075,244.0018,8302.0
2022-04-01 14:05:00,251.27,251.32,250.93,251.18,13648.0,244.1184,244.167,243.7881,244.031,13648.0
2022-04-01 14:10:00,251.21,251.22,251.03,251.15,3304.0,244.0601,244.0698,243.8852,244.0018,3304.0
2022-04-01 14:15:00,251.17,251.28,250.87,250.87,4408.0,244.0213,244.1281,243.7298,243.7298,4408.0
2022-04-01 14:20:00,250.95,251.22,250.84,251.05,3100.0,243.8075,244.0698,243.7007,243.9047,3100.0
2022-04-01 14:25:00,251.1,251.34,250.97,251.0,6093.0,243.9533,244.1864,243.827,243.8561,6093.0
2022-04-01 14:30:00,251.07,251.3,251.02,251.14,4932.0,243.9241,244.1476,243.8755,243.9921,4932.0
2022-04-01 14:35:00,251.13,251.13,250.84,251.06,2400.0,243.9824,243.9824,243.7007,243.9144,2400.0
2022-04-01 14:40:00,251.13,251.13,250.73,250.99,3880.0,243.9824,243.9824,243.5938,243.8464,3880.0
2022-04-01 14:45:00,251.0,251.04,250.92,250.96,3300.0,243.8561,243.895,243.7784,243.8172,3300.0
2022-04-01 14:50:00,250.83,250.92,250.7,250.77,3481.0,243.6909,243.7784,243.5646,243.6326,3481.0
2022-04-01 14:55:00,250.81,250.81,250.37,250.43,4275.0,243.6715,243.6715,243.244,243.3023,4275.0
2022-04-01 15:00:00,250.46,250.78,250.46,250.55,5177.0,243.3315,243.6424,243.3315,243.4189,5177.0
2022-04-01 15:05:00,250.52,250.79,250.45,250.68,6409.0,243.3898,243.6521,243.3218,243.5452,6409.0
2022-04-01 15:10:00,250.78,251.69,250.78,251.45,7793.0,243.6424,244.5265,243.6424,244.2933,7793.0
2022-04-01 15:15:00,251.5,251.52,251.11,251.18,5874.0,244.3419,244.3613,243.963,244.031,5874.0
2022-04-01 15:20:00,250.98,251.33,250.91,251.25,6895.0,243.8367,244.1767,243.7687,244.099,6895.0
2022-04-01 15:25:00,251.26,251.72,251.23,251.63,12320.0,244.1087,244.5556,244.0796,244.4682,12320.0
2022-04-01 15:30:00,251.57,251.65,251.25,251.35,14981.0,244.4099,244.4876,244.099,244.1961,14981.0
2022-04-01 15:35:00,251.4,251.58,251.24,251.25,10571.0,244.2447,244.4196,244.0893,244.099,10571.0
2022-04-01 15:40:00,251.27,251.58,250.88,250.88,11410.0,244.1184,244.4196,243.7395,243.7395,11410.0
2022-04-01 15:45:00,250.89,251.11,250.57,250.62,19052.0,243.7492,243.963,243.4383,243.4869,19052.0
2022-04-01 15:50:00,250.74,251.24,250.5,250.81,33702.0,243.6035,244.0893,243.3703,243.6715,33702.0
2022-04-01 15:55:00,250.8,251.1,250.7,250.77,64368.0,243.6618,243.9533,243.5646,243.6326,64368.0
2022-04-04 09:30:00,250.38,251.18,249.37,249.37,15788.0,243.2537,244.031,242.2725,242.2725,15788.0
2022-04-04 09:35:00,249.58,249.69,248.51,249.24,5931.0,242.4765,242.5834,241.437,242.1462,5931.0
2022-04-04 09:40:00,249.25,249.87,249.25,249.38,4473.0,242.1559,242.7583,242.1559,242.2822,4473.0
2022-04-04 09:45:00,249.66,249.76,248.66,248.69,13496.0,242.5542,242.6514,241.5827,241.6118,13496.0
2022-04-04 09:50:00,248.72,249.04,248.64,249.01,7780.0,241.641,241.9519,241.5633,241.9227,7780.0
2022-04-04 09:55:00,249.05,249.31,248.81,248.81,8525.0,241.9616,242.2142,241.7284,241.7284,8525.0
2022-04-04 10:00:00,248.68,248.68,247.35,247.69,7692.0,241.6021,241.6021,240.31,240.6403,7692.0
2022-04-04 10:05:00,247.78,247.78,246.88,247.1,9348.0,240.7277,240.7277,239.8534,240.0671,9348.0
2022-04-04 10:10:00,247.0,247.07,245.8,245.8,10468.0,239.9699,240.038,238.8041,238.8041,10468.0
2022-04-04 10:15:00,245.8,246.28,245.38,246.28,8157.0,238.8041,239.2704,238.3961,239.2704,8157.0
2022-04-04 10:20:00,246.64,246.97,246.53,246.97,5032.0,239.6202,239.9408,239.5133,239.9408,5032.0
2022-04-04 10:25:00,247.05,247.49,247.05,247.37,11851.0,240.0185,240.446,240.0185,240.3294,11851.0
2022-04-04 10:30:00,247.41,247.57,247.1,247.18,8122.0,240.3683,240.5237,240.0671,240.1448,8122.0
2022-04-04 10:35:00,247.16,247.45,246.86,247.13,9708.0,240.1254,240.4071,239.8339,240.0962,9708.0
2022-04-04 10:40:00,247.1,247.7,247.0,247.37,19697.0,240.0671,240.65,239.9699,240.3294,19697.0
2022-04-04 10:45:00,247.48,248.24,247.31,248.11,4186.0,240.4363,241.1747,240.2711,241.0484,4186.0
2022-04-04 10:50:00,248.03,248.1,247.54,247.57,5565.0,240.9706,241.0386,240.4946,240.5237,5565.0
2022-04-04 10:55:00,247.54,248.13,247.54,247.72,5447.0,240.4946,241.0678,240.4946,240.6695,5447.0
2022-04-04 11:00:00,247.8,248.15,247.11,247.31,5994.0,240.7472,241.0872,240.0768,240.2711,5994.0
2022-04-04 11:05:00,247.27,247.92,247.27,247.92,2971.0,240.2323,240.8638,240.2323,240.8638,2971.0
2022-04-04 11:10:00,247.85,247.9,247.55,247.69,7767.0,240.7958,240.8443,240.5043,240.6403,7767.0
2022-04-04 11:15:00,247.73,248.04,247.5,247.93,6071.0,240.6792,240.9803,240.4557,240.8735,6071.0
2022-04-04 11:20:00,247.93,248.08,247.36,247.39,5400.0,240.8735,241.0192,240.3197,240.3488,5400.0
2022-04-04 11:25:00,246.94,247.45,246.85,247.13,7317.0,239.9117,240.4071,239.8242,240.0962,7317.0
2022-04-04 11:30:00,247.21,247.64,247.12,247.64,4169.0,240.174,240.5917,240.0865,240.5917,4169.0
2022-04-04 11:35:00,247.49,247.61,247.13,247.34,3958.0,240.446,240.5626,240.0962,240.3003,3958.0
2022-04-04 11:40:00,247.38,247.47,247.25,247.36,4045.0,240.3391,240.4266,240.2128,240.3197,4045.0
2022-04-04 11:45:00,247.4,247.47,246.94,247.34,5858.0,240.3586,240.4266,239.9117,240.3003,5858.0
2022-04-04 11:50:00,247.31,247.5,247.04,247.5,6433.0,240.2711,240.4557,240.0088,240.4557,6433.0
2022-04-04 11:55:00,247.42,247.75,247.21,247.49,3791.0,240.378,240.6986,240.174,240.446,3791.0
2022-04-04 12:00:00,247.51,247.51,246.89,246.91,8750.0,240.4654,240.4654,239.8631,239.8825,8750.0
2022-04-04 12:05:00,246.89,247.21,246.78,246.96,6857.0,239.8631,240.174,239.7562,239.9311,6857.0
2022-04-04 12:10:00,246.96,247.06,246.77,246.89,5941.0,239.9311,240.0282,239.7465,239.8631,5941.0
2022-04-04 12:15:00,246.89,246.89,246.41,246.41,3690.0,239.8631,239.8631,239.3967,239.3967,3690.0
2022-04-04 12:20:00,246.45,246.52,246.03,246.43,6747.0,239.4356,239.5036,239.0276,239.4162,6747.0
2022-04-04 12:25:00,246.53,246.65,246.17,246.31,4048.0,239.5133,239.6299,239.1636,239.2996,4048.0
2022-04-04 12:30:00,246.33,246.62,246.24,246.59,7599.0,239.319,239.6008,239.2316,239.5716,7599.0
2022-04-04 12:35:00,246.58,246.58,246.09,246.15,4271.0,239.5619,239.5619,239.0858,239.1441,4271.0
2022-04-04 12:40:00,246.13,246.3,245.87,245.95,6266.0,239.1247,239.2899,238.8721,238.9498,6266.0
2022-04-04 12:45:00,245.99,246.11,245.83,246.02,7947.0,238.9887,239.1053,238.8332,239.0178,7947.0
2022-04-04 12:50:00,246.09,246.2,245.63,245.64,6850.0,239.0858,239.1927,238.6389,238.6487,6850.0
2022-04-04 12:55:00,245.56,246.14,245.46,245.92,7589.0,238.5709,239.1344,238.4738,238.9207,7589.0
2022-04-04 13:00:00,245.96,246.25,245.95,246.22,4633.0,238.9595,239.2413,238.9498,239.2121,4633.0
2022-04-04 13:05:00,246.25,246.25,246.11,246.18,3222.0,239.2413,239.2413,239.1053,239.1733,3222.0
2022-04-04 13:10:00,246.2,246.52,246.18,246.35,4181.0,239.1927,239.5036,239.1733,239.3384,4181.0
2022-04-04 13:15:00,246.33,246.33,246.03,246.11,4124.0,239.319,239.319,239.0276,239.1053,4124.0
2022-04-04 13:20:00,246.15,246.41,246.14,246.38,3027.0,239.1441,239.3967,239.1344,239.3676,3027.0
2022-04-04 13:25:00,246.32,246.33,246.16,246.33,3063.0,239.3093,239.319,239.1539,239.319,3063.0
2022-04-04 13:30:00,246.34,246.5,246.31,246.31,3782.0,239.3287,239.4842,239.2996,239.2996,3782.0
2022-04-04 13:35:00,246.41,246.42,245.96,245.96,4480.0,239.3967,239.4065,238.9595,238.9595,4480.0
2022-04-04 13:40:00,245.94,246.18,245.81,245.88,7229.0,238.9401,239.1733,238.8138,238.8818,7229.0
2022-04-04 13:45:00,245.88,246.02,245.52,245.58,8962.0,238.8818,239.0178,238.5321,238.5904,8962.0
2022-04-04 13:50:00,245.5,245.56,245.3,245.31,4552.0,238.5126,238.5709,238.3183,238.328,4552.0
2022-04-04 13:55:00,245.41,245.57,245.32,245.44,5505.0,238.4252,238.5806,238.3378,238.4543,5505.0
2022-04-04 14:00:00,245.44,245.65,245.43,245.61,4930.0,238.4543,238.6584,238.4446,238.6195,4930.0
2022-04-04 14:05:00,245.6,245.85,245.53,245.83,7193.0,238.6098,238.8527,238.5418,238.8332,7193.0
2022-04-04 14:10:00,245.85,246.09,245.58,245.7,6513.0,238.8527,239.0858,238.5904,238.7069,6513.0
2022-04-04 14:15:00,245.69,245.76,245.58,245.69,8275.0,238.6972,238.7652,238.5904,238.6972,8275.0
2022-04-04 14:20:00,245.71,245.89,245.71,245.84,4218.0,238.7167,238.8915,238.7167,238.843,4218.0
2022-04-04 14:25:00,245.84,246.05,245.63,245.68,5516.0,238.843,239.047,238.6389,238.6875,5516.0
2022-04-04 14:30:00,245.72,245.79,245.43,245.51,8856.0,238.7264,238.7944,238.4446,238.5224,8856.0
2022-04-04 14:35:00,245.53,245.6,245.45,245.49,5774.0,238.5418,238.6098,238.4641,238.5029,5774.0
2022-04-04 14:40:00,245.5,245.5,245.18,245.26,7352.0,238.5126,238.5126,238.2017,238.2795,7352.0
2022-04-04 14:45:00,245.25,245.78,245.24,245.53,8010.0,238.2698,238.7847,238.26,238.5418,8010.0
2022-04-04 14:50:00,245.5,245.57,245.2,245.57,7209.0,238.5126,238.5806,238.2212,238.5806,7209.0
2022-04-04 14:55:00,245.61,245.96,245.41,245.74,8014.0,238.6195,238.9595,238.4252,238.7458,8014.0
2022-04-04 15:00:00,245.75,245.9,245.6,245.77,6293.0,238.7555,238.9013,238.6098,238.775,6293.0
2022-04-04 15:05:00,245.8,245.87,245.18,245.26,12501.0,238.8041,238.8721,238.2017,238.2795,12501.0
2022-04-04 15:10:00,245.26,245.26,244.77,244.81,16053.0,238.2795,238.2795,237.8034,237.8423,16053.0
2022-04-04 15:15:00,244.77,244.86,244.3,244.55,14744.0,237.8034,237.8909,237.3468,237.5897,14744.0
2022-04-04 15:20:00,244.62,244.86,244.42,244.83,17791.0,237.6577,237.8909,237.4634,237.8617,17791.0
2022-04-04 15:25:00,244.82,245.01,244.61,245.0,12228.0,237.852,238.0366,237.648,238.0269,12228.0
2022-04-04 15:30:00,244.99,245.34,244.75,245.2,16276.0,238.0172,238.3572,237.784,238.2212,16276.0
2022-04-04 15:35:00,245.18,245.24,244.97,245.05,15155.0,238.2017,238.26,237.9977,238.0754,15155.0
2022-04-04 15:40:00,245.12,245.14,244.73,244.75,10073.0,238.1435,238.1629,237.7646,237.784,10073.0
2022-04-04 15:45:00,244.74,245.04,244.7,244.92,22339.0,237.7743,238.0657,237.7354,237.9491,22339.0
2022-04-04 15:50:00,244.94,245.6,244.91,245.19,36009.0,237.9686,238.6098,237.9394,238.2115,36009.0
2022-04-04 15:55:00,245.15,245.69,245.06,245.58,85011.0,238.1726,238.6972,238.0852,238.5904,85011.0
2022-04-05 09:30:00,242.44,245.87,242.44,244.87,62782.0,235.5397,238.8721,235.5397,237.9006,62782.0
2022-04-05 09:35:00,244.94,246.76,244.94,246.56,10850.0,237.9686,239.7368,237.9686,239.5425,10850.0
2022-04-05 09:40:00,246.67,247.58,246.67,247.35,20080.0,239.6493,240.5334,239.6493,240.31,20080.0
2022-04-05 09:45:00,247.36,248.38,247.35,247.44,20963.0,240.3197,241.3107,240.31,240.3974,20963.0
2022-04-05 09:50:00,247.49,248.09,247.32,247.41,10322.0,240.446,241.0289,240.2808,240.3683,10322.0
2022-04-05 09:55:00,247.49,247.56,246.54,246.7,7955.0,240.446,240.514,239.523,239.6785,7955.0
2022-04-05 10:00:00,246.87,248.0,246.87,248.0,4980.0,239.8436,240.9415,239.8436,240.9415,4980.0
2022-04-05 10:05:00,247.9,247.9,246.82,247.19,10772.0,240.8443,240.8443,239.7951,240.1545,10772.0
2022-04-05 10:10:00,247.17,247.44,246.74,246.93,10854.0,240.1351,240.3974,239.7173,239.9019,10854.0
2022-04-05 10:15:00,246.86,246.86,245.75,246.08,7959.0,239.8339,239.8339,238.7555,239.0761,7959.0
2022-04-05 10:20:00,246.03,246.78,245.82,246.34,6495.0,239.0276,239.7562,238.8235,239.3287,6495.0
2022-04-05 10:25:00,246.2,246.83,246.12,246.12,9975.0,239.1927,239.8048,239.115,239.115,9975.0
2022-04-05 10:30:00,246.11,246.11,245.71,245.96,5653.0,239.1053,239.1053,238.7167,238.9595,5653.0
2022-04-05 10:35:00,245.93,246.68,245.93,246.47,3860.0,238.9304,239.6591,238.9304,239.455,3860.0
2022-04-05 10:40:00,246.41,247.07,246.37,246.99,11573.0,239.3967,240.038,239.3579,239.9602,11573.0
2022-04-05 10:45:00,246.93,246.96,245.98,246.35,7544.0,239.9019,239.9311,238.979,239.3384,7544.0
2022-04-05 10:50:00,246.35,246.53,245.91,245.91,12702.0,239.3384,239.5133,238.911,238.911,12702.0
2022-04-05 10:55:00,245.86,246.36,245.84,246.29,7106.0,238.8624,239.3482,238.843,239.2802,7106.0
2022-04-05 11:00:00,246.32,246.55,246.18,246.36,4730.0,239.3093,239.5328,239.1733,239.3482,4730.0
2022-04-05 11:05:00,246.32,246.32,245.7,245.97,3852.0,239.3093,239.3093,238.7069,238.9693,3852.0
2022-04-05 11:10:00,246.0,246.0,245.49,245.75,7346.0,238.9984,238.9984,238.5029,238.7555,7346.0
2022-04-05 11:15:00,245.69,246.18,245.6,246.06,4134.0,238.6972,239.1733,238.6098,239.0567,4134.0
2022-04-05 11:20:00,245.95,246.51,245.94,246.24,3010.0,238.9498,239.4939,238.9401,239.2316,3010.0
2022-04-05 11:25:00,246.23,246.38,245.75,246.32,8199.0,239.2219,239.3676,238.7555,239.3093,8199.0
2022-04-05 11:30:00,246.3,246.63,246.0,246.13,10816.0,239.2899,239.6105,238.9984,239.1247,10816.0
2022-04-05 11:35:00,246.09,246.26,245.66,245.85,6247.0,239.0858,239.251,238.6681,238.8527,6247.0
2022-04-05 11:40:00,246.03,246.32,245.92,246.22,4334.0,239.0276,239.3093,238.9207,239.2121,4334.0
2022-04-05 11:45:00,246.34,246.43,245.97,246.43,2922.0,239.3287,239.4162,238.9693,239.4162,2922.0
2022-04-05 11:50:00,246.33,246.44,245.86,245.94,6515.0,239.319,239.4259,238.8624,238.9401,6515.0
2022-04-05 11:55:00,245.98,245.99,245.63,245.71,3229.0,238.979,238.9887,238.6389,238.7167,3229.0
2022-04-05 12:00:00,245.73,245.8,245.5,245.76,5622.0,238.7361,238.8041,238.5126,238.7652,5622.0
2022-04-05 12:05:00,245.73,246.22,245.73,246.15,2533.0,238.7361,239.2121,238.7361,239.1441,2533.0
2022-04-05 12:10:00,246.18,246.47,246.18,246.43,2255.0,239.1733,239.455,239.1733,239.4162,2255.0
2022-04-05 12:15:00,246.45,247.03,246.4,246.96,17465.0,239.4356,239.9991,239.387,239.9311,17465.0
2022-04-05 12:20:00,247.0,247.42,246.66,246.81,6166.0,239.9699,240.378,239.6396,239.7854,6166.0
2022-04-05 12:25:00,246.93,247.36,246.93,247.36,4027.0,239.9019,240.3197,239.9019,240.3197,4027.0
2022-04-05 12:30:00,247.4,247.45,246.85,246.85,10172.0,240.3586,240.4071,239.8242,239.8242,10172.0
2022-04-05 12:35:00,246.71,247.16,246.7,247.15,3031.0,239.6882,240.1254,239.6785,240.1157,3031.0
2022-04-05 12:40:00,247.2,247.26,246.8,246.81,5807.0,240.1643,240.2225,239.7756,239.7854,5807.0
2022-04-05 12:45:00,246.91,246.93,246.74,246.91,2418.0,239.8825,239.9019,239.7173,239.8825,2418.0
2022-04-05 12:50:00,246.87,247.16,246.86,247.16,6203.0,239.8436,240.1254,239.8339,240.1254,6203.0
2022-04-05 12:55:00,247.11,247.14,246.51,246.75,4559.0,240.0768,240.106,239.4939,239.7271,4559.0
2022-04-05 13:00:00,246.75,246.85,246.7,246.85,3543.0,239.7271,239.8242,239.6785,239.8242,3543.0
2022-04-05 13:05:00,246.9,247.29,246.89,247.29,6548.0,239.8728,240.2517,239.8631,240.2517,6548.0
2022-04-05 13:10:00,247.31,247.31,246.76,246.76,3925.0,240.2711,240.2711,239.7368,239.7368,3925.0
2022-04-05 13:15:00,246.87,247.02,246.85,246.94,4726.0,239.8436,239.9894,239.8242,239.9117,4726.0
2022-04-05 13:20:00,246.98,247.04,246.91,246.96,2001.0,239.9505,240.0088,239.8825,239.9311,2001.0
2022-04-05 13:25:00,246.98,247.04,246.74,246.83,3714.0,239.9505,240.0088,239.7173,239.8048,3714.0
2022-04-05 13:30:00,246.85,246.88,246.51,246.53,5218.0,239.8242,239.8534,239.4939,239.5133,5218.0
2022-04-05 13:35:00,246.63,246.63,246.25,246.27,5295.0,239.6105,239.6105,239.2413,239.2607,5295.0
2022-04-05 13:40:00,246.31,246.31,246.24,246.25,2705.0,239.2996,239.2996,239.2316,239.2413,2705.0
2022-04-05 13:45:00,246.19,246.27,246.01,246.19,3784.0,239.183,239.2607,239.0081,239.183,3784.0
2022-04-05 13:50:00,246.16,246.18,245.69,245.73,2800.0,239.1539,239.1733,238.6972,238.7361,2800.0
2022-04-05 13:55:00,245.71,245.94,245.71,245.83,2513.0,238.7167,238.9401,238.7167,238.8332,2513.0
2022-04-05 14:00:00,245.82,245.89,245.56,245.56,2210.0,238.8235,238.8915,238.5709,238.5709,2210.0
2022-04-05 14:05:00,245.58,245.73,245.51,245.63,7220.0,238.5904,238.7361,238.5224,238.6389,7220.0
2022-04-05 14:10:00,245.66,245.7,245.36,245.4,10538.0,238.6681,238.7069,238.3766,238.4155,10538.0
2022-04-05 14:15:00,245.36,245.43,245.24,245.34,2377.0,238.3766,238.4446,238.26,238.3572,2377.0
2022-04-05 14:20:00,245.52,245.53,245.34,245.34,2109.0,238.5321,238.5418,238.3572,238.3572,2109.0
2022-04-05 14:25:00,245.44,245.44,245.05,245.14,6087.0,238.4543,238.4543,238.0754,238.1629,6087.0
2022-04-05 14:30:00,245.14,245.2,244.83,245.2,15669.0,238.1629,238.2212,237.8617,238.2212,15669.0
2022-04-05 14:35:00,245.21,245.21,244.91,245.04,18642.0,238.2309,238.2309,237.9394,238.0657,18642.0
2022-04-05 14:40:00,245.06,245.29,244.82,245.25,7941.0,238.0852,238.3086,237.852,238.2698,7941.0
2022-04-05 14:45:00,245.2,245.2,244.66,244.67,16505.0,238.2212,238.2212,237.6965,237.7063,16505.0
2022-04-05 14:50:00,244.69,244.69,244.32,244.4,3826.0,237.7257,237.7257,237.3662,237.4439,3826.0
2022-04-05 14:55:00,244.46,244.51,244.2,244.34,3938.0,237.5022,237.5508,237.2496,237.3857,3938.0
2022-04-05 15:00:00,244.39,244.46,244.34,244.44,2384.0,237.4342,237.5022,237.3857,237.4828,2384.0
2022-04-05 15:05:00,244.46,244.53,244.32,244.5,4191.0,237.5022,237.5702,237.3662,237.5411,4191.0
2022-04-05 15:10:00,244.61,244.89,244.61,244.73,4307.0,237.648,237.92,237.648,237.7646,4307.0
2022-04-05 15:15:00,244.75,244.82,244.46,244.51,6847.0,237.784,237.852,237.5022,237.5508,6847.0
2022-04-05 15:20:00,244.5,244.79,244.47,244.77,7029.0,237.5411,237.8228,237.512,237.8034,7029.0
2022-04-05 15:25:00,244.76,244.76,244.38,244.39,9499.0,237.7937,237.7937,237.4245,237.4342,9499.0
2022-04-05 15:30:00,244.42,244.42,244.24,244.32,5969.0,237.4634,237.4634,237.2885,237.3662,5969.0
2022-04-05 15:35:00,244.3,244.3,243.84,244.15,28474.0,237.3468,237.3468,236.8999,237.2011,28474.0
2022-04-05 15:40:00,244.16,244.17,243.81,243.92,40521.0,237.2108,237.2205,236.8707,236.9776,40521.0
2022-04-05 15:45:00,243.99,244.03,243.15,243.15,23090.0,237.0456,237.0845,236.2295,236.2295,23090.0
2022-04-05 15:50:00,243.01,243.75,243.0,243.55,45221.0,236.0935,236.8124,236.0838,236.6181,45221.0
2022-04-05 15:55:00,243.43,243.72,243.12,243.68,102876.0,236.5016,236.7833,236.2004,236.7444,102876.0
2022-04-06 09:30:00,242.44,243.99,241.9,243.99,46501.0,235.5397,237.0456,235.0151,237.0456,46501.0
2022-04-06 09:35:00,244.16,244.64,243.51,244.64,7554.0,237.2108,237.6771,236.5793,237.6771,7554.0
2022-04-06 09:40:00,244.63,244.64,244.05,244.6,4717.0,237.6674,237.6771,237.1039,237.6383,4717.0
2022-04-06 09:45:00,244.59,245.65,244.53,245.49,8364.0,237.6285,238.6584,237.5702,238.5029,8364.0
2022-04-06 09:50:00,245.53,245.97,245.11,245.96,8661.0,238.5418,238.9693,238.1337,238.9595,8661.0
2022-04-06 09:55:00,245.94,245.94,245.11,245.28,9275.0,238.9401,238.9401,238.1337,238.2989,9275.0
2022-04-06 10:00:00,245.28,245.37,244.73,244.89,8648.0,238.2989,238.3863,237.7646,237.92,8648.0
2022-04-06 10:05:00,244.92,245.11,244.35,244.78,6598.0,237.9491,238.1337,237.3954,237.8131,6598.0
2022-04-06 10:10:00,244.77,245.14,244.66,244.67,8272.0,237.8034,238.1629,237.6965,237.7063,8272.0
2022-04-06 10:15:00,244.68,245.34,244.68,245.05,5461.0,237.716,238.3572,237.716,238.0754,5461.0
2022-04-06 10:20:00,245.15,245.69,244.94,245.69,5775.0,238.1726,238.6972,237.9686,238.6972,5775.0
2022-04-06 10:25:00,245.61,245.92,245.4,245.46,6437.0,238.6195,238.9207,238.4155,238.4738,6437.0
2022-04-06 10:30:00,245.64,245.76,245.12,245.76,8871.0,238.6487,238.7652,238.1435,238.7652,8871.0
2022-04-06 10:35:00,245.7,246.29,245.63,246.29,5714.0,238.7069,239.2802,238.6389,239.2802,5714.0
2022-04-06 10:40:00,246.28,246.69,246.23,246.58,10157.0,239.2704,239.6688,239.2219,239.5619,10157.0
2022-04-06 10:45:00,246.67,247.12,246.38,246.92,13383.0,239.6493,240.0865,239.3676,239.8922,13383.0
2022-04-06 10:50:00,247.1,247.64,247.1,247.63,10328.0,240.0671,240.5917,240.0671,240.582,10328.0
2022-04-06 10:55:00,247.64,248.47,247.62,248.09,16954.0,240.5917,241.3981,240.5723,241.0289,16954.0
2022-04-06 11:00:00,248.2,248.36,247.83,248.36,13448.0,241.1358,241.2912,240.7763,241.2912,13448.0
2022-04-06 11:05:00,248.37,248.74,248.13,248.74,10582.0,241.301,241.6604,241.0678,241.6604,10582.0
2022-04-06 11:10:00,248.78,248.86,247.91,248.43,31918.0,241.6993,241.777,240.854,241.3592,31918.0
2022-04-06 11:15:00,248.4,249.15,248.3,249.1,8600.0,241.3301,242.0588,241.2329,242.0102,8600.0
2022-04-06 11:20:00,249.09,249.26,248.49,248.5,8655.0,242.0005,242.1656,241.4175,241.4273,8655.0
2022-04-06 11:25:00,248.49,248.52,247.78,248.14,8225.0,241.4175,241.4467,240.7277,241.0775,8225.0
2022-04-06 11:30:00,248.27,248.27,247.86,248.0,13330.0,241.2038,241.2038,240.8055,240.9415,13330.0
2022-04-06 11:35:00,248.08,248.15,247.86,248.11,5239.0,241.0192,241.0872,240.8055,241.0484,5239.0
2022-04-06 11:40:00,248.03,248.26,247.88,247.91,3854.0,240.9706,241.1941,240.8249,240.854,3854.0
2022-04-06 11:45:00,247.96,248.19,247.77,248.04,5881.0,240.9026,241.1261,240.718,240.9803,5881.0
2022-04-06 11:50:00,248.05,248.4,248.05,248.07,4287.0,240.9901,241.3301,240.9901,241.0095,4287.0
2022-04-06 11:55:00,248.1,248.37,247.97,247.97,4704.0,241.0386,241.301,240.9123,240.9123,4704.0
2022-04-06 12:00:00,248.06,248.36,247.94,248.22,14661.0,240.9998,241.2912,240.8832,241.1552,14661.0
2022-04-06 12:05:00,248.28,248.35,248.06,248.29,4184.0,241.2135,241.2815,240.9998,241.2232,4184.0
2022-04-06 12:10:00,248.37,248.45,248.26,248.26,3557.0,241.301,241.3787,241.1941,241.1941,3557.0
2022-04-06 12:15:00,248.05,248.13,247.66,247.71,3715.0,240.9901,241.0678,240.6112,240.6597,3715.0
2022-04-06 12:20:00,247.8,247.94,247.63,247.71,2878.0,240.7472,240.8832,240.582,240.6597,2878.0
2022-04-06 12:25:00,247.76,247.91,247.55,247.55,4416.0,240.7083,240.854,240.5043,240.5043,4416.0
2022-04-06 12:30:00,247.59,247.8,247.59,247.74,7640.0,240.5432,240.7472,240.5432,240.6889,7640.0
2022-04-06 12:35:00,247.79,247.81,247.46,247.47,2920.0,240.7375,240.7569,240.4169,240.4266,2920.0
2022-04-06 12:40:00,247.4,247.45,247.13,247.43,5297.0,240.3586,240.4071,240.0962,240.3877,5297.0
2022-04-06 12:45:00,247.5,247.5,247.22,247.29,3563.0,240.4557,240.4557,240.1837,240.2517,3563.0
2022-04-06 12:50:00,247.31,247.32,246.91,247.14,8296.0,240.2711,240.2808,239.8825,240.106,8296.0
2022-04-06 12:55:00,247.18,247.42,246.94,247.42,3847.0,240.1448,240.378,239.9117,240.378,3847.0
2022-04-06 13:00:00,247.5,247.62,247.31,247.54,2531.0,240.4557,240.5723,240.2711,240.4946,2531.0
2022-04-06 13:05:00,247.61,247.84,247.53,247.57,5448.0,240.5626,240.786,240.4849,240.5237,5448.0
2022-04-06 13:10:00,247.59,247.61,247.36,247.48,3721.0,240.5432,240.5626,240.3197,240.4363,3721.0
2022-04-06 13:15:00,247.52,247.57,247.23,247.26,3973.0,240.4751,240.5237,240.1934,240.2225,3973.0
2022-04-06 13:20:00,247.25,247.51,246.81,247.4,5741.0,240.2128,240.4654,239.7854,240.3586,5741.0
2022-04-06 13:25:00,247.45,247.45,247.04,247.1,4041.0,240.4071,240.4071,240.0088,240.0671,4041.0
2022-04-06 13:30:00,247.07,247.28,247.03,247.2,3590.0,240.038,240.242,239.9991,240.1643,3590.0
2022-04-06 13:35:00,247.25,247.36,246.95,247.16,5446.0,240.2128,240.3197,239.9214,240.1254,5446.0
2022-04-06 13:40:00,247.23,247.51,247.16,247.41,3800.0,240.1934,240.4654,240.1254,240.3683,3800.0
2022-04-06 13:45:00,247.42,247.55,247.27,247.48,6426.0,240.378,240.5043,240.2323,240.4363,6426.0
2022-04-06 13:50:00,247.46,247.48,247.16,247.25,4296.0,240.4169,240.4363,240.1254,240.2128,4296.0
2022-04-06 13:55:00,247.32,247.46,246.98,247.08,7799.0,240.2808,240.4169,239.9505,240.0477,7799.0
2022-04-06 14:00:00,246.98,247.7,246.63,247.31,9270.0,239.9505,240.65,239.6105,240.2711,9270.0
2022-04-06 14:05:00,247.4,247.41,246.52,246.58,6598.0,240.3586,240.3683,239.5036,239.5619,6598.0
2022-04-06 14:10:00,246.73,246.93,246.47,246.81,8678.0,239.7076,239.9019,239.455,239.7854,8678.0
2022-04-06 14:15:00,246.81,247.4,246.81,247.4,11053.0,239.7854,240.3586,239.7854,240.3586,11053.0
2022-04-06 14:20:00,247.43,248.17,247.42,248.01,12438.0,240.3877,241.1066,240.378,240.9512,12438.0
2022-04-06 14:25:00,248.06,248.69,248.06,248.53,13954.0,240.9998,241.6118,240.9998,241.4564,13954.0
2022-04-06 14:30:00,248.62,249.08,248.49,248.88,11043.0,241.5438,241.9907,241.4175,241.7964,11043.0
2022-04-06 14:35:00,248.89,249.13,248.6,248.92,7032.0,241.8062,242.0393,241.5244,241.8353,7032.0
2022-04-06 14:40:00,248.83,249.39,248.76,249.39,4438.0,241.7479,242.2919,241.6799,242.2919,4438.0
2022-04-06 14:45:00,249.54,249.68,249.41,249.42,4946.0,242.4377,242.5737,242.3114,242.3211,4946.0
2022-04-06 14:50:00,249.49,250.16,249.49,250.16,12887.0,242.3891,243.04,242.3891,243.04,12887.0
2022-04-06 14:55:00,250.1,250.36,250.05,250.1,6595.0,242.9817,243.2343,242.9331,242.9817,6595.0
2022-04-06 15:00:00,250.15,250.59,250.15,250.47,7842.0,243.0303,243.4578,243.0303,243.3412,7842.0
2022-04-06 15:05:00,250.45,250.45,249.87,250.24,13359.0,243.3218,243.3218,242.7583,243.1177,13359.0
2022-04-06 15:10:00,250.27,250.46,249.78,249.84,11053.0,243.1469,243.3315,242.6708,242.7291,11053.0
2022-04-06 15:15:00,249.73,250.3,249.73,249.98,9268.0,242.6222,243.176,242.6222,242.8651,9268.0
2022-04-06 15:20:00,249.93,249.99,249.55,249.55,19581.0,242.8166,242.8748,242.4474,242.4474,19581.0
2022-04-06 15:25:00,249.59,249.62,248.98,249.21,43837.0,242.4862,242.5154,241.8936,242.117,43837.0
2022-04-06 15:30:00,249.2,249.53,249.03,249.26,16889.0,242.1073,242.4279,241.9422,242.1656,16889.0
2022-04-06 15:35:00,249.31,249.53,249.13,249.48,14742.0,242.2142,242.4279,242.0393,242.3794,14742.0
2022-04-06 15:40:00,249.42,249.66,249.36,249.53,12698.0,242.3211,242.5542,242.2628,242.4279,12698.0
2022-04-06 15:45:00,249.48,249.89,249.33,249.73,20219.0,242.3794,242.7777,242.2336,242.6222,20219.0
2022-04-06 15:50:00,249.77,250.35,249.69,250.08,30026.0,242.6611,243.2246,242.5834,242.9623,30026.0
2022-04-06 15:55:00,250.21,250.71,250.12,250.52,82185.0,243.0886,243.5744,243.0011,243.3898,82185.0
2022-04-07 09:30:00,249.71,250.97,249.71,250.81,15446.0,242.6028,243.827,242.6028,243.6715,15446.0
2022-04-07 09:35:00,250.86,253.5,250.86,253.49,9066.0,243.7201,246.2849,243.7201,246.2752,9066.0
2022-04-07 09:40:00,253.5,255.6,253.5,255.39,34750.0,246.2849,248.3252,246.2849,248.1211,34750.0
2022-04-07 09:45:00,255.52,255.64,253.11,253.43,49507.0,248.2474,248.364,245.906,246.2169,49507.0
2022-04-07 09:50:00,253.66,254.55,253.59,253.94,21454.0,246.4404,247.3051,246.3724,246.7124,21454.0
2022-04-07 09:55:00,254.31,254.87,253.56,253.83,20574.0,247.0719,247.6159,246.3432,246.6055,20574.0
2022-04-07 10:00:00,253.83,253.83,252.82,252.98,8931.0,246.6055,246.6055,245.6243,245.7797,8931.0
2022-04-07 10:05:00,252.94,254.1,252.69,254.05,11728.0,245.7409,246.8679,245.498,246.8193,11728.0
2022-04-07 10:10:00,254.05,254.39,253.59,253.64,6483.0,246.8193,247.1496,246.3724,246.421,6483.0
2022-04-07 10:15:00,253.64,254.35,253.5,254.23,3898.0,246.421,247.1107,246.2849,246.9942,3898.0
2022-04-07 10:20:00,254.26,255.14,254.26,255.14,7506.0,247.0233,247.8783,247.0233,247.8783,7506.0
2022-04-07 10:25:00,255.25,255.26,254.26,254.26,11611.0,247.9851,247.9948,247.0233,247.0233,11611.0
2022-04-07 10:30:00,254.21,254.95,254.09,254.95,6407.0,246.9747,247.6937,246.8581,247.6937,6407.0
2022-04-07 10:35:00,254.83,254.97,254.22,254.22,5458.0,247.5771,247.7131,246.9844,246.9844,5458.0
2022-04-07 10:40:00,254.07,254.22,253.21,253.21,6040.0,246.8387,246.9844,246.0032,246.0032,6040.0
2022-04-07 10:45:00,253.21,253.78,253.03,253.34,14274.0,246.0032,246.557,245.8283,246.1295,14274.0
2022-04-07 10:50:00,253.26,253.54,252.93,253.45,10323.0,246.0518,246.3238,245.7312,246.2364,10323.0
2022-04-07 10:55:00,253.53,253.86,253.31,253.34,9132.0,246.3141,246.6347,246.1003,246.1295,9132.0
2022-04-07 11:00:00,253.39,253.89,253.0,253.38,5704.0,246.1781,246.6638,245.7992,246.1684,5704.0
2022-04-07 11:05:00,253.38,253.5,252.97,252.98,6120.0,246.1684,246.2849,245.77,245.7797,6120.0
2022-04-07 11:10:00,252.94,253.46,252.92,253.37,6089.0,245.7409,246.2461,245.7214,246.1586,6089.0
2022-04-07 11:15:00,253.28,253.41,253.1,253.37,4745.0,246.0712,246.1975,245.8963,246.1586,4745.0
2022-04-07 11:20:00,253.41,253.75,253.33,253.4,7522.0,246.1975,246.5278,246.1198,246.1878,7522.0
2022-04-07 11:25:00,253.4,253.69,253.12,253.41,5310.0,246.1878,246.4695,245.9158,246.1975,5310.0
2022-04-07 11:30:00,253.54,254.09,253.49,253.98,6110.0,246.3238,246.8581,246.2752,246.7513,6110.0
2022-04-07 11:35:00,253.96,254.51,253.96,254.43,4465.0,246.7318,247.2662,246.7318,247.1885,4465.0
2022-04-07 11:40:00,254.47,254.6,254.32,254.34,4454.0,247.2273,247.3536,247.0816,247.101,4454.0
2022-04-07 11:45:00,254.44,254.75,254.39,254.6,5611.0,247.1982,247.4994,247.1496,247.3536,5611.0
2022-04-07 11:50:00,254.61,255.55,254.6,255.37,6437.0,247.3633,248.2766,247.3536,248.1017,6437.0
2022-04-07 11:55:00,255.37,255.51,255.26,255.43,4650.0,248.1017,248.2377,247.9948,248.16,4650.0
2022-04-07 12:00:00,255.42,255.71,255.42,255.44,4437.0,248.1503,248.432,248.1503,248.1697,4437.0
2022-04-07 12:05:00,255.45,255.83,255.4,255.59,9153.0,248.1794,248.5486,248.1309,248.3155,9153.0
2022-04-07 12:10:00,255.65,255.81,255.58,255.67,3815.0,248.3737,248.5292,248.3057,248.3932,3815.0
2022-04-07 12:15:00,255.66,255.66,255.26,255.38,5656.0,248.3835,248.3835,247.9948,248.1114,5656.0
2022-04-07 12:20:00,255.36,255.37,255.2,255.36,5773.0,248.092,248.1017,247.9366,248.092,5773.0
2022-04-07 12:25:00,255.28,255.54,255.13,255.24,6003.0,248.0143,248.2669,247.8685,247.9754,6003.0
2022-04-07 12:30:00,255.26,255.88,255.26,255.88,3839.0,247.9948,248.5972,247.9948,248.5972,3839.0
2022-04-07 12:35:00,255.84,256.09,255.77,255.77,5634.0,248.5583,248.8012,248.4903,248.4903,5634.0
2022-04-07 12:40:00,255.76,256.1,255.76,256.02,6047.0,248.4806,248.8109,248.4806,248.7332,6047.0
2022-04-07 12:45:00,256.09,256.15,255.2,255.2,3458.0,248.8012,248.8595,247.9366,247.9366,3458.0
2022-04-07 12:50:00,255.19,255.59,255.13,255.58,5845.0,247.9268,248.3155,247.8685,248.3057,5845.0
2022-04-07 12:55:00,255.63,255.72,255.23,255.44,7577.0,248.3543,248.4418,247.9657,248.1697,7577.0
2022-04-07 13:00:00,255.35,255.41,255.11,255.24,3400.0,248.0823,248.1406,247.8491,247.9754,3400.0
2022-04-07 13:05:00,255.19,255.68,255.19,255.68,6861.0,247.9268,248.4029,247.9268,248.4029,6861.0
2022-04-07 13:10:00,255.61,256.04,255.6,255.89,5765.0,248.3349,248.7526,248.3252,248.6069,5765.0
2022-04-07 13:15:00,255.88,256.03,255.67,255.95,5231.0,248.5972,248.7429,248.3932,248.6652,5231.0
2022-04-07 13:20:00,256.03,256.24,256.03,256.15,3661.0,248.7429,248.947,248.7429,248.8595,3661.0
2022-04-07 13:25:00,256.2,256.24,255.93,255.93,6210.0,248.9081,248.947,248.6458,248.6458,6210.0
2022-04-07 13:30:00,256.0,256.0,255.73,255.77,6080.0,248.7138,248.7138,248.4515,248.4903,6080.0
2022-04-07 13:35:00,255.81,255.82,255.38,255.53,8722.0,248.5292,248.5389,248.1114,248.2572,8722.0
2022-04-07 13:40:00,255.47,255.64,255.38,255.61,8111.0,248.1989,248.364,248.1114,248.3349,8111.0
2022-04-07 13:45:00,255.58,255.77,255.58,255.65,5333.0,248.3057,248.4903,248.3057,248.3737,5333.0
2022-04-07 13:50:00,255.69,255.89,255.65,255.89,6334.0,248.4126,248.6069,248.3737,248.6069,6334.0
2022-04-07 13:55:00,255.88,256.62,255.87,256.6,7301.0,248.5972,249.3161,248.5875,249.2967,7301.0
2022-04-07 14:00:00,256.62,256.62,256.28,256.28,6768.0,249.3161,249.3161,248.9858,248.9858,6768.0
2022-04-07 14:05:00,256.3,256.31,256.08,256.3,4617.0,249.0052,249.015,248.7915,249.0052,4617.0
2022-04-07 14:10:00,256.17,256.18,255.27,255.33,12712.0,248.8789,248.8887,248.0046,248.0629,12712.0
2022-04-07 14:15:00,255.39,255.39,254.98,254.99,9889.0,248.1211,248.1211,247.7228,247.7325,9889.0
2022-04-07 14:20:00,254.99,255.07,254.56,254.64,8718.0,247.7325,247.8103,247.3148,247.3925,8718.0
2022-04-07 14:25:00,254.68,254.74,254.0,254.17,9771.0,247.4314,247.4896,246.7707,246.9359,9771.0
2022-04-07 14:30:00,254.25,254.42,254.02,254.36,7323.0,247.0136,247.1788,246.7901,247.1205,7323.0
2022-04-07 14:35:00,254.34,254.37,254.17,254.17,7059.0,247.101,247.1302,246.9359,246.9359,7059.0
2022-04-07 14:40:00,254.17,254.41,254.01,254.17,7488.0,246.9359,247.169,246.7804,246.9359,7488.0
2022-04-07 14:45:00,254.11,254.14,253.69,253.96,7844.0,246.8776,246.9067,246.4695,246.7318,7844.0
2022-04-07 14:50:00,253.88,254.05,253.69,253.8,8190.0,246.6541,246.8193,246.4695,246.5764,8190.0
2022-04-07 14:55:00,253.82,254.16,253.74,254.07,8200.0,246.5958,246.9262,246.5181,246.8387,8200.0
2022-04-07 15:00:00,253.94,254.5,253.89,254.39,9225.0,246.7124,247.2565,246.6638,247.1496,9225.0
2022-04-07 15:05:00,254.36,254.89,254.25,254.88,8883.0,247.1205,247.6354,247.0136,247.6257,8883.0
2022-04-07 15:10:00,254.86,254.91,254.58,254.64,9913.0,247.6062,247.6548,247.3342,247.3925,9913.0
2022-04-07 15:15:00,254.65,254.77,254.61,254.69,7413.0,247.4022,247.5188,247.3633,247.4411,7413.0
2022-04-07 15:20:00,254.68,254.72,254.52,254.6,9477.0,247.4314,247.4702,247.2759,247.3536,9477.0
2022-04-07 15:25:00,254.58,254.78,254.52,254.76,12228.0,247.3342,247.5285,247.2759,247.5091,12228.0
2022-04-07 15:30:00,254.72,255.28,254.68,255.28,10534.0,247.4702,248.0143,247.4314,248.0143,10534.0
2022-04-07 15:35:00,255.32,255.83,255.26,255.83,9299.0,248.0531,248.5486,247.9948,248.5486,9299.0
2022-04-07 15:40:00,255.96,256.18,255.69,255.87,24062.0,248.6749,248.8887,248.4126,248.5875,24062.0
2022-04-07 15:45:00,255.86,256.24,255.67,255.9,15346.0,248.5778,248.947,248.3932,248.6166,15346.0
2022-04-07 15:50:00,255.85,255.85,255.09,255.2,30285.0,248.5681,248.5681,247.8297,247.9366,30285.0
2022-04-07 15:55:00,255.15,255.2,254.49,254.63,111045.0,247.888,247.9366,247.2468,247.3828,111045.0
2022-04-08 09:30:00,253.83,254.64,253.14,253.16,22202.0,246.6055,247.3925,245.9352,245.9546,22202.0
2022-04-08 09:35:00,253.31,253.31,252.42,252.72,5161.0,246.1003,246.1003,245.2357,245.5271,5161.0
2022-04-08 09:40:00,252.57,252.71,251.66,251.67,6155.0,245.3814,245.5174,244.4973,244.507,6155.0
2022-04-08 09:45:00,251.6,251.63,250.94,250.98,10367.0,244.439,244.4682,243.7978,243.8367,10367.0
2022-04-08 09:50:00,251.09,251.57,250.97,251.27,8128.0,243.9435,244.4099,243.827,244.1184,8128.0
2022-04-08 09:55:00,251.01,251.84,250.9,251.58,26448.0,243.8658,244.6722,243.7589,244.4196,26448.0
2022-04-08 10:00:00,251.25,251.95,250.69,251.66,12096.0,244.099,244.7791,243.5549,244.4973,12096.0
2022-04-08 10:05:00,251.66,253.25,251.66,252.46,6546.0,244.4973,246.0421,244.4973,245.2745,6546.0
2022-04-08 10:10:00,252.85,252.85,251.89,251.98,6464.0,245.6534,245.6534,244.7208,244.8082,6464.0
2022-04-08 10:15:00,251.94,251.94,251.0,251.67,18527.0,244.7693,244.7693,243.8561,244.507,18527.0
2022-04-08 10:20:00,251.67,252.15,251.32,251.79,16424.0,244.507,244.9734,244.167,244.6236,16424.0
2022-04-08 10:25:00,251.76,252.02,251.49,251.88,11199.0,244.5945,244.8471,244.3321,244.711,11199.0
2022-04-08 10:30:00,251.95,252.81,251.71,252.81,4136.0,244.7791,245.6146,244.5459,245.6146,4136.0
2022-04-08 10:35:00,253.13,253.75,253.13,253.52,4931.0,245.9255,246.5278,245.9255,246.3044,4931.0
2022-04-08 10:40:00,253.4,254.08,253.27,253.94,12956.0,246.1878,246.8484,246.0615,246.7124,12956.0
2022-04-08 10:45:00,254.0,254.35,254.0,254.24,4250.0,246.7707,247.1107,246.7707,247.0039,4250.0
2022-04-08 10:50:00,254.33,255.61,254.24,255.57,7415.0,247.0913,248.3349,247.0039,248.296,7415.0
2022-04-08 10:55:00,255.48,255.95,255.47,255.95,4466.0,248.2086,248.6652,248.1989,248.6652,4466.0
2022-04-08 11:00:00,255.86,256.0,255.11,255.21,4110.0,248.5778,248.7138,247.8491,247.9463,4110.0
2022-04-08 11:05:00,255.29,255.64,255.12,255.36,6706.0,248.024,248.364,247.8588,248.092,6706.0
2022-04-08 11:10:00,255.46,255.92,255.46,255.88,3456.0,248.1892,248.6361,248.1892,248.5972,3456.0
2022-04-08 11:15:00,255.79,255.79,255.56,255.62,3458.0,248.5098,248.5098,248.2863,248.3446,3458.0
2022-04-08 11:20:00,255.43,255.99,255.43,255.99,10000.0,248.16,248.7041,248.16,248.7041,10000.0
2022-04-08 11:25:00,255.99,256.6,255.81,256.29,32521.0,248.7041,249.2967,248.5292,248.9955,32521.0
2022-04-08 11:30:00,256.37,256.64,256.11,256.15,6392.0,249.0733,249.3356,248.8207,248.8595,6392.0
2022-04-08 11:35:00,256.13,256.4,255.95,256.21,6808.0,248.8401,249.1024,248.6652,248.9178,6808.0
2022-04-08 11:40:00,256.24,256.27,256.02,256.07,2338.0,248.947,248.9761,248.7332,248.7818,2338.0
2022-04-08 11:45:00,256.0,256.46,255.99,256.23,3047.0,248.7138,249.1607,248.7041,248.9372,3047.0
2022-04-08 11:50:00,256.25,256.48,256.04,256.04,6187.0,248.9567,249.1801,248.7526,248.7526,6187.0
2022-04-08 11:55:00,256.1,256.71,256.03,256.44,7279.0,248.8109,249.4036,248.7429,249.1413,7279.0
2022-04-08 12:00:00,256.48,256.54,256.3,256.48,4600.0,249.1801,249.2384,249.0052,249.1801,4600.0
2022-04-08 12:05:00,256.46,256.53,255.97,256.0,6410.0,249.1607,249.2287,248.6846,248.7138,6410.0
2022-04-08 12:10:00,255.99,256.36,255.98,256.34,4263.0,248.7041,249.0635,248.6944,249.0441,4263.0
2022-04-08 12:15:00,256.5,256.79,256.42,256.79,6710.0,249.1996,249.4813,249.1218,249.4813,6710.0
2022-04-08 12:20:00,256.78,257.08,256.73,257.08,4630.0,249.4716,249.763,249.423,249.763,4630.0
2022-04-08 12:25:00,257.09,257.29,256.91,256.91,3252.0,249.7728,249.9671,249.5979,249.5979,3252.0
2022-04-08 12:30:00,256.94,257.04,256.71,257.04,4083.0,249.627,249.7242,249.4036,249.7242,4083.0
2022-04-08 12:35:00,257.04,257.5,257.04,257.49,4792.0,249.7242,250.1711,249.7242,250.1614,4792.0
2022-04-08 12:40:00,257.48,257.75,257.43,257.75,5950.0,250.1517,250.414,250.1031,250.414,5950.0
2022-04-08 12:45:00,257.7,257.8,257.5,257.71,6848.0,250.3654,250.4626,250.1711,250.3751,6848.0
2022-04-08 12:50:00,257.81,257.81,257.6,257.76,3526.0,250.4723,250.4723,250.2682,250.4237,3526.0
2022-04-08 12:55:00,257.67,258.2,257.67,258.12,17660.0,250.3363,250.8512,250.3363,250.7734,17660.0
2022-04-08 13:00:00,258.15,258.48,258.15,258.45,6050.0,250.8026,251.1232,250.8026,251.0941,6050.0
2022-04-08 13:05:00,258.33,258.45,258.21,258.32,2574.0,250.9775,251.0941,250.8609,250.9678,2574.0
2022-04-08 13:10:00,258.33,258.44,258.12,258.12,7381.0,250.9775,251.0843,250.7734,250.7734,7381.0
2022-04-08 13:15:00,258.17,258.35,258.11,258.33,4530.0,250.822,250.9969,250.7637,250.9775,4530.0
2022-04-08 13:20:00,258.33,258.82,258.33,258.82,5507.0,250.9775,251.4535,250.9775,251.4535,5507.0
2022-04-08 13:25:00,258.83,259.08,258.76,258.8,6411.0,251.4632,251.7061,251.3952,251.4341,6411.0
2022-04-08 13:30:00,258.73,258.73,258.26,258.51,8432.0,251.3661,251.3661,250.9095,251.1523,8432.0
2022-04-08 13:35:00,258.52,258.78,258.48,258.78,3101.0,251.1621,251.4147,251.1232,251.4147,3101.0
2022-04-08 13:40:00,258.78,259.17,258.78,259.17,4392.0,251.4147,251.7936,251.4147,251.7936,4392.0
2022-04-08 13:45:00,259.13,259.26,259.02,259.15,3883.0,251.7547,251.881,251.6478,251.7741,3883.0
2022-04-08 13:50:00,259.1,259.35,259.1,259.26,5499.0,251.7256,251.9684,251.7256,251.881,5499.0
2022-04-08 13:55:00,259.19,259.3,259.17,259.2,3600.0,251.813,251.9199,251.7936,251.8227,3600.0
2022-04-08 14:00:00,259.16,259.32,259.12,259.28,3700.0,251.7838,251.9393,251.745,251.9004,3700.0
2022-04-08 14:05:00,259.39,259.46,259.26,259.36,9729.0,252.0073,252.0753,251.881,251.9782,9729.0
2022-04-08 14:10:00,259.47,259.8,259.47,259.76,3804.0,252.085,252.4056,252.085,252.3668,3804.0
2022-04-08 14:15:00,259.65,259.75,259.59,259.72,2679.0,252.2599,252.3571,252.2016,252.3279,2679.0
2022-04-08 14:20:00,259.74,260.17,259.65,260.03,8175.0,252.3473,252.7651,252.2599,252.6291,8175.0
2022-04-08 14:25:00,259.94,260.1,259.27,259.45,17257.0,252.5416,252.6971,251.8907,252.0656,17257.0
2022-04-08 14:30:00,259.46,259.46,258.79,259.12,4401.0,252.0753,252.0753,251.4244,251.745,4401.0
2022-04-08 14:35:00,259.03,259.39,259.02,259.31,3639.0,251.6575,252.0073,251.6478,251.9296,3639.0
2022-04-08 14:40:00,259.22,259.35,259.11,259.12,4537.0,251.8421,251.9684,251.7353,251.745,4537.0
2022-04-08 14:45:00,259.16,259.48,259.1,259.39,5600.0,251.7838,252.0947,251.7256,252.0073,5600.0
2022-04-08 14:50:00,259.43,260.05,259.43,259.99,5501.0,252.0462,252.6485,252.0462,252.5902,5501.0
2022-04-08 14:55:00,259.95,260.01,259.23,259.43,7292.0,252.5514,252.6097,251.8519,252.0462,7292.0
2022-04-08 15:00:00,259.39,259.39,258.64,258.65,9763.0,252.0073,252.0073,251.2786,251.2884,9763.0
2022-04-08 15:05:00,258.76,258.9,258.37,258.61,6462.0,251.3952,251.5312,251.0163,251.2495,6462.0
2022-04-08 15:10:00,258.64,259.35,258.59,259.14,4793.0,251.2786,251.9684,251.2301,251.7644,4793.0
2022-04-08 15:15:00,259.08,259.71,259.08,259.3,5491.0,251.7061,252.3182,251.7061,251.9199,5491.0
2022-04-08 15:20:00,259.27,259.96,259.26,259.83,11460.0,251.8907,252.5611,251.881,252.4348,11460.0
2022-04-08 15:25:00,259.84,260.11,259.67,259.78,12506.0,252.4445,252.7068,252.2793,252.3862,12506.0
2022-04-08 15:30:00,259.85,259.93,259.55,259.6,9301.0,252.4542,252.5319,252.1627,252.2113,9301.0
2022-04-08 15:35:00,259.65,259.65,259.21,259.27,8039.0,252.2599,252.2599,251.8324,251.8907,8039.0
2022-04-08 15:40:00,259.28,259.67,259.13,259.53,9096.0,251.9004,252.2793,251.7547,252.1433,9096.0
2022-04-08 15:45:00,259.61,259.64,259.2,259.2,12335.0,252.221,252.2502,251.8227,251.8227,12335.0
2022-04-08 15:50:00,259.25,259.35,258.78,258.89,23140.0,251.8713,251.9684,251.4147,251.5215,23140.0
2022-04-08 15:55:00,258.82,259.03,258.18,258.86,79994.0,251.4535,251.6575,250.8317,251.4924,79994.0
2022-04-11 09:30:00,258.89,260.98,258.64,260.23,17178.0,251.5215,253.552,251.2786,252.8234,17178.0
2022-04-11 09:35:00,260.42,261.0,259.9,260.44,8064.0,253.008,253.5715,252.5028,253.0274,8064.0
2022-04-11 09:40:00,260.5,260.85,259.48,259.52,6352.0,253.0857,253.4257,252.0947,252.1336,6352.0
2022-04-11 09:45:00,259.32,259.55,258.29,259.23,7179.0,251.9393,252.1627,250.9386,251.8519,7179.0
2022-04-11 09:50:00,259.13,260.12,259.13,260.12,2945.0,251.7547,252.7165,251.7547,252.7165,2945.0
2022-04-11 09:55:00,260.12,260.33,259.07,260.32,5354.0,252.7165,252.9205,251.6964,252.9108,5354.0
2022-04-11 10:00:00,260.28,260.28,258.28,258.45,7441.0,252.872,252.872,250.9289,251.0941,7441.0
2022-04-11 10:05:00,258.27,258.5,258.17,258.37,9340.0,250.9192,251.1426,250.822,251.0163,9340.0
2022-04-11 10:10:00,258.36,258.95,258.34,258.73,16138.0,251.0066,251.5798,250.9872,251.3661,16138.0
2022-04-11 10:15:00,258.73,259.07,258.18,258.65,10382.0,251.3661,251.6964,250.8317,251.2884,10382.0
2022-04-11 10:20:00,258.77,258.89,258.44,258.76,8179.0,251.4049,251.5215,251.0843,251.3952,8179.0
2022-04-11 10:25:00,258.82,259.08,258.38,259.08,6771.0,251.4535,251.7061,251.026,251.7061,6771.0
2022-04-11 10:30:00,258.98,259.16,258.54,258.68,7220.0,251.609,251.7838,251.1815,251.3175,7220.0
2022-04-11 10:35:00,258.74,259.64,258.74,259.46,6839.0,251.3758,252.2502,251.3758,252.0753,6839.0
2022-04-11 10:40:00,259.49,259.56,259.0,259.2,12090.0,252.1045,252.1725,251.6284,251.8227,12090.0
2022-04-11 10:45:00,259.26,259.69,259.24,259.55,9985.0,251.881,252.2988,251.8616,252.1627,9985.0
2022-04-11 10:50:00,259.62,259.76,259.21,259.73,6537.0,252.2308,252.3668,251.8324,252.3376,6537.0
2022-04-11 10:55:00,259.59,259.59,259.07,259.07,4719.0,252.2016,252.2016,251.6964,251.6964,4719.0
2022-04-11 11:00:00,259.21,259.41,258.92,258.97,4284.0,251.8324,252.0267,251.5507,251.5993,4284.0
2022-04-11 11:05:00,259.01,259.13,258.54,258.81,2126.0,251.6381,251.7547,251.1815,251.4438,2126.0
2022-04-11 11:10:00,258.7,259.0,258.46,259.0,4504.0,251.3369,251.6284,251.1038,251.6284,4504.0
2022-04-11 11:15:00,259.12,259.51,258.99,259.39,3955.0,251.745,252.1239,251.6187,252.0073,3955.0
2022-04-11 11:20:00,259.29,259.33,259.09,259.21,2763.0,251.9101,251.949,251.7158,251.8324,2763.0
2022-04-11 11:25:00,259.31,259.31,259.09,259.22,3390.0,251.9296,251.9296,251.7158,251.8421,3390.0
2022-04-11 11:30:00,259.15,259.45,259.13,259.4,4158.0,251.7741,252.0656,251.7547,252.017,4158.0
2022-04-11 11:35:00,259.43,259.63,259.28,259.31,3930.0,252.0462,252.2405,251.9004,251.9296,3930.0
2022-04-11 11:40:00,259.25,259.59,259.25,259.59,5007.0,251.8713,252.2016,251.8713,252.2016,5007.0
2022-04-11 11:45:00,259.74,259.96,259.32,259.5,3938.0,252.3473,252.5611,251.9393,252.1142,3938.0
2022-04-11 11:50:00,259.52,259.59,259.05,259.23,4243.0,252.1336,252.2016,251.677,251.8519,4243.0
2022-04-11 11:55:00,259.05,259.21,258.67,258.67,2602.0,251.677,251.8324,251.3078,251.3078,2602.0
2022-04-11 12:00:00,258.67,259.0,258.65,258.88,2300.0,251.3078,251.6284,251.2884,251.5118,2300.0
2022-04-11 12:05:00,258.93,259.18,258.86,259.04,2106.0,251.5604,251.8033,251.4924,251.6673,2106.0
2022-04-11 12:10:00,258.94,259.05,258.79,258.79,1940.0,251.5701,251.677,251.4244,251.4244,1940.0
2022-04-11 12:15:00,258.78,258.78,258.45,258.5,3703.0,251.4147,251.4147,251.0941,251.1426,3703.0
2022-04-11 12:20:00,258.58,258.84,258.55,258.56,2509.0,251.2204,251.473,251.1912,251.2009,2509.0
2022-04-11 12:25:00,258.47,258.47,258.11,258.37,5198.0,251.1135,251.1135,250.7637,251.0163,5198.0
2022-04-11 12:30:00,258.37,258.39,258.2,258.32,4339.0,251.0163,251.0358,250.8512,250.9678,4339.0
2022-04-11 12:35:00,258.3,258.32,257.84,257.84,2067.0,250.9483,250.9678,250.5014,250.5014,2067.0
2022-04-11 12:40:00,257.64,257.7,257.48,257.7,1704.0,250.3071,250.3654,250.1517,250.3654,1704.0
2022-04-11 12:45:00,257.67,257.81,257.58,257.69,3270.0,250.3363,250.4723,250.2488,250.3557,3270.0
2022-04-11 12:50:00,257.68,257.7,257.05,257.14,3296.0,250.346,250.3654,249.7339,249.8213,3296.0
2022-04-11 12:55:00,257.19,257.66,257.09,257.66,6711.0,249.8699,250.3265,249.7728,250.3265,6711.0
2022-04-11 13:00:00,257.62,258.05,257.6,258.05,5737.0,250.2877,250.7054,250.2682,250.7054,5737.0
2022-04-11 13:05:00,257.99,258.21,257.62,257.79,7441.0,250.6471,250.8609,250.2877,250.4528,7441.0
2022-04-11 13:10:00,257.78,258.05,257.75,257.9,5749.0,250.4431,250.7054,250.414,250.5597,5749.0
2022-04-11 13:15:00,257.82,257.9,257.66,257.7,4630.0,250.482,250.5597,250.3265,250.3654,4630.0
2022-04-11 13:20:00,257.83,257.83,256.9,256.9,4922.0,250.4917,250.4917,249.5882,249.5882,4922.0
2022-04-11 13:25:00,256.9,257.0,256.64,256.75,3979.0,249.5882,249.6853,249.3356,249.4424,3979.0
2022-04-11 13:30:00,256.74,257.44,256.74,257.29,17932.0,249.4327,250.1128,249.4327,249.9671,17932.0
2022-04-11 13:35:00,257.27,257.27,256.84,257.07,5909.0,249.9476,249.9476,249.5299,249.7533,5909.0
2022-04-11 13:40:00,257.38,257.92,257.38,257.72,4336.0,250.0545,250.5791,250.0545,250.3848,4336.0
2022-04-11 13:45:00,257.72,258.5,257.72,258.37,4423.0,250.3848,251.1426,250.3848,251.0163,4423.0
2022-04-11 13:50:00,258.37,258.37,257.94,258.0,4099.0,251.0163,251.0163,250.5986,250.6569,4099.0
2022-04-11 13:55:00,257.94,257.99,257.47,257.65,4219.0,250.5986,250.6471,250.1419,250.3168,4219.0
2022-04-11 14:00:00,257.67,257.75,257.22,257.22,4447.0,250.3363,250.414,249.8991,249.8991,4447.0
2022-04-11 14:05:00,257.2,257.73,257.12,257.66,5665.0,249.8796,250.3945,249.8019,250.3265,5665.0
2022-04-11 14:10:00,257.7,257.78,257.62,257.66,3818.0,250.3654,250.4431,250.2877,250.3265,3818.0
2022-04-11 14:15:00,257.59,257.83,257.42,257.74,4637.0,250.2585,250.4917,250.0934,250.4043,4637.0
2022-04-11 14:20:00,257.91,258.01,257.79,257.85,2211.0,250.5694,250.6666,250.4528,250.5111,2211.0
2022-04-11 14:25:00,257.82,258.04,257.76,257.85,5435.0,250.482,250.6957,250.4237,250.5111,5435.0
2022-04-11 14:30:00,257.8,257.82,257.27,257.37,51454.0,250.4626,250.482,249.9476,250.0448,51454.0
2022-04-11 14:35:00,257.32,257.49,257.24,257.45,3931.0,249.9962,250.1614,249.9185,250.1225,3931.0
2022-04-11 14:40:00,257.51,258.09,257.51,258.09,5547.0,250.1808,250.7443,250.1808,250.7443,5547.0
2022-04-11 14:45:00,258.06,258.06,257.79,258.0,5148.0,250.7152,250.7152,250.4528,250.6569,5148.0
2022-04-11 14:50:00,258.02,258.49,258.02,258.19,4625.0,250.6763,251.1329,250.6763,250.8415,4625.0
2022-04-11 14:55:00,258.23,258.6,258.23,258.41,6880.0,250.8803,251.2398,250.8803,251.0552,6880.0
2022-04-11 15:00:00,258.39,258.64,258.26,258.29,3533.0,251.0358,251.2786,250.9095,250.9386,3533.0
2022-04-11 15:05:00,258.25,258.57,258.08,258.57,5896.0,250.8997,251.2106,250.7346,251.2106,5896.0
2022-04-11 15:10:00,258.57,258.57,258.37,258.37,6424.0,251.2106,251.2106,251.0163,251.0163,6424.0
2022-04-11 15:15:00,258.36,258.36,257.99,258.0,5991.0,251.0066,251.0066,250.6471,250.6569,5991.0
2022-04-11 15:20:00,257.97,258.36,257.94,258.22,7065.0,250.6277,251.0066,250.5986,250.8706,7065.0
2022-04-11 15:25:00,258.27,258.52,258.24,258.24,19836.0,250.9192,251.1621,250.89,250.89,19836.0
2022-04-11 15:30:00,258.27,258.38,258.05,258.09,7486.0,250.9192,251.026,250.7054,250.7443,7486.0
2022-04-11 15:35:00,258.06,258.37,258.01,258.31,10996.0,250.7152,251.0163,250.6666,250.958,10996.0
2022-04-11 15:40:00,258.31,258.39,258.04,258.2,5610.0,250.958,251.0358,250.6957,250.8512,5610.0
2022-04-11 15:45:00,258.07,258.11,257.68,258.04,20468.0,250.7249,250.7637,250.346,250.6957,20468.0
2022-04-11 15:50:00,258.25,258.48,257.93,258.07,27774.0,250.8997,251.1232,250.5889,250.7249,27774.0
2022-04-11 15:55:00,258.1,258.4,257.81,258.24,98633.0,250.754,251.0455,250.4723,250.89,98633.0
2022-04-12 09:30:00,259.58,259.58,257.94,258.37,23840.0,252.1919,252.1919,250.5986,251.0163,23840.0
2022-04-12 09:35:00,258.16,258.63,257.83,258.63,10424.0,250.8123,251.2689,250.4917,251.2689,10424.0
2022-04-12 09:40:00,258.63,260.65,258.63,260.65,7126.0,251.2689,253.2314,251.2689,253.2314,7126.0
2022-04-12 09:45:00,260.38,260.39,259.81,259.91,13466.0,252.9691,252.9788,252.4153,252.5125,13466.0
2022-04-12 09:50:00,259.96,260.64,259.63,259.63,20973.0,252.5611,253.2217,252.2405,252.2405,20973.0
2022-04-12 09:55:00,259.76,259.77,258.54,258.8,5747.0,252.3668,252.3765,251.1815,251.4341,5747.0
2022-04-12 10:00:00,258.54,258.69,257.91,258.31,4831.0,251.1815,251.3272,250.5694,250.958,4831.0
2022-04-12 10:05:00,258.35,259.24,258.07,259.2,5477.0,250.9969,251.8616,250.7249,251.8227,5477.0
2022-04-12 10:10:00,259.17,260.41,258.93,260.27,4715.0,251.7936,252.9983,251.5604,252.8623,4715.0
2022-04-12 10:15:00,260.35,261.24,260.35,261.24,9461.0,252.94,253.8046,252.94,253.8046,9461.0
2022-04-12 10:20:00,261.24,261.47,260.55,260.55,6644.0,253.8046,254.0281,253.1343,253.1343,6644.0
2022-04-12 10:25:00,260.41,260.41,259.46,259.76,5603.0,252.9983,252.9983,252.0753,252.3668,5603.0
2022-04-12 10:30:00,259.72,259.94,259.31,259.35,9801.0,252.3279,252.5416,251.9296,251.9684,9801.0
2022-04-12 10:35:00,259.28,259.76,259.24,259.41,4618.0,251.9004,252.3668,251.8616,252.0267,4618.0
2022-04-12 10:40:00,259.4,259.54,258.77,258.84,5703.0,252.017,252.153,251.4049,251.473,5703.0
2022-04-12 10:45:00,258.8,259.07,258.68,259.07,3314.0,251.4341,251.6964,251.3175,251.6964,3314.0
2022-04-12 10:50:00,258.87,258.93,258.59,258.93,12230.0,251.5021,251.5604,251.2301,251.5604,12230.0
2022-04-12 10:55:00,258.88,258.88,258.34,258.52,2409.0,251.5118,251.5118,250.9872,251.1621,2409.0
2022-04-12 11:00:00,258.2,258.59,258.16,258.53,4815.0,250.8512,251.2301,250.8123,251.1718,4815.0
2022-04-12 11:05:00,258.5,258.79,258.4,258.46,7425.0,251.1426,251.4244,251.0455,251.1038,7425.0
2022-04-12 11:10:00,258.49,258.79,258.37,258.74,16855.0,251.1329,251.4244,251.0163,251.3758,16855.0
2022-04-12 11:15:00,258.78,259.14,258.49,259.14,5026.0,251.4147,251.7644,251.1329,251.7644,5026.0
2022-04-12 11:20:00,259.15,259.27,258.76,259.03,6034.0,251.7741,251.8907,251.3952,251.6575,6034.0
2022-04-12 11:25:00,259.01,260.11,259.01,260.11,18373.0,251.6381,252.7068,251.6381,252.7068,18373.0
2022-04-12 11:30:00,260.13,260.72,259.75,260.65,7315.0,252.7262,253.2994,252.3571,253.2314,7315.0
2022-04-12 11:35:00,260.67,260.79,260.26,260.6,6626.0,253.2509,253.3675,252.8525,253.1829,6626.0
2022-04-12 11:40:00,260.52,260.64,260.38,260.63,3254.0,253.1051,253.2217,252.9691,253.212,3254.0
2022-04-12 11:45:00,260.51,261.38,260.48,261.25,3741.0,253.0954,253.9407,253.0663,253.8144,3741.0
2022-04-12 11:50:00,261.33,261.47,261.24,261.24,3869.0,253.8921,254.0281,253.8046,253.8046,3869.0
2022-04-12 11:55:00,261.43,261.46,261.16,261.17,2080.0,253.9892,254.0184,253.7269,253.7366,2080.0
2022-04-12 12:00:00,261.27,261.28,260.84,260.84,4404.0,253.8338,253.8435,253.416,253.416,4404.0
2022-04-12 12:05:00,260.9,260.9,260.24,260.54,4873.0,253.4743,253.4743,252.8331,253.1246,4873.0
2022-04-12 12:10:00,260.52,261.02,260.52,260.8,2200.0,253.1051,253.5909,253.1051,253.3772,2200.0
2022-04-12 12:15:00,260.91,261.33,260.87,260.97,3920.0,253.484,253.8921,253.4452,253.5423,3920.0
2022-04-12 12:20:00,260.85,260.94,260.69,260.69,2374.0,253.4257,253.5132,253.2703,253.2703,2374.0
2022-04-12 12:25:00,260.69,260.73,260.4,260.4,3201.0,253.2703,253.3092,252.9886,252.9886,3201.0
2022-04-12 12:30:00,260.5,260.86,260.4,260.66,3541.0,253.0857,253.4355,252.9886,253.2412,3541.0
2022-04-12 12:35:00,260.73,260.85,260.46,260.61,3037.0,253.3092,253.4257,253.0468,253.1926,3037.0
2022-04-12 12:40:00,260.58,260.61,260.12,260.17,8637.0,253.1634,253.1926,252.7165,252.7651,8637.0
2022-04-12 12:45:00,260.17,260.17,259.4,259.41,2539.0,252.7651,252.7651,252.017,252.0267,2539.0
2022-04-12 12:50:00,259.55,259.81,259.52,259.53,2200.0,252.1627,252.4153,252.1336,252.1433,2200.0
2022-04-12 12:55:00,259.52,259.52,259.38,259.4,1220.0,252.1336,252.1336,251.9976,252.017,1220.0
2022-04-12 13:00:00,259.35,259.46,259.26,259.46,1864.0,251.9684,252.0753,251.881,252.0753,1864.0
2022-04-12 13:05:00,259.51,259.63,259.43,259.52,1351.0,252.1239,252.2405,252.0462,252.1336,1351.0
2022-04-12 13:10:00,259.43,259.61,259.42,259.57,1876.0,252.0462,252.221,252.0364,252.1822,1876.0
2022-04-12 13:15:00,259.55,259.7,259.45,259.67,1600.0,252.1627,252.3085,252.0656,252.2793,1600.0
2022-04-12 13:20:00,259.74,260.0,259.66,259.97,7082.0,252.3473,252.5999,252.2696,252.5708,7082.0
2022-04-12 13:25:00,259.98,259.99,259.63,259.63,3755.0,252.5805,252.5902,252.2405,252.2405,3755.0
2022-04-12 13:30:00,259.67,259.71,259.44,259.71,2380.0,252.2793,252.3182,252.0559,252.3182,2380.0
2022-04-12 13:35:00,259.66,259.66,259.48,259.6,1838.0,252.2696,252.2696,252.0947,252.2113,1838.0
2022-04-12 13:40:00,259.62,259.62,259.21,259.22,3027.0,252.2308,252.2308,251.8324,251.8421,3027.0
2022-04-12 13:45:00,259.17,259.36,259.12,259.33,2037.0,251.7936,251.9782,251.745,251.949,2037.0
2022-04-12 13:50:00,259.3,259.3,259.08,259.27,2192.0,251.9199,251.9199,251.7061,251.8907,2192.0
2022-04-12 13:55:00,259.2,259.21,258.86,259.11,4434.0,251.8227,251.8324,251.4924,251.7353,4434.0
2022-04-12 14:00:00,259.07,259.65,258.85,259.65,12700.0,251.6964,252.2599,251.4827,252.2599,12700.0
2022-04-12 14:05:00,259.55,260.31,259.47,260.31,5288.0,252.1627,252.9011,252.085,252.9011,5288.0
2022-04-12 14:10:00,260.31,260.42,260.08,260.25,5195.0,252.9011,253.008,252.6777,252.8428,5195.0
2022-04-12 14:15:00,260.11,260.45,260.11,260.31,9239.0,252.7068,253.0371,252.7068,252.9011,9239.0
2022-04-12 14:20:00,260.35,260.69,260.27,260.48,5206.0,252.94,253.2703,252.8623,253.0663,5206.0
2022-04-12 14:25:00,260.56,260.78,260.52,260.78,4179.0,253.144,253.3577,253.1051,253.3577,4179.0
2022-04-12 14:30:00,260.8,260.96,260.56,260.81,4424.0,253.3772,253.5326,253.144,253.3869,4424.0
2022-04-12 14:35:00,260.83,260.89,260.32,260.32,4216.0,253.4063,253.4646,252.9108,252.9108,4216.0
2022-04-12 14:40:00,260.3,260.37,259.97,260.11,4858.0,252.8914,252.9594,252.5708,252.7068,4858.0
2022-04-12 14:45:00,260.22,260.67,260.22,260.55,6110.0,252.8137,253.2509,252.8137,253.1343,6110.0
2022-04-12 14:50:00,260.55,260.67,260.36,260.36,6521.0,253.1343,253.2509,252.9497,252.9497,6521.0
2022-04-12 14:55:00,260.57,261.21,260.52,261.14,7018.0,253.1537,253.7755,253.1051,253.7075,7018.0
2022-04-12 15:00:00,261.06,261.16,260.42,260.5,4503.0,253.6298,253.7269,253.008,253.0857,4503.0
2022-04-12 15:05:00,260.37,260.59,260.36,260.47,7643.0,252.9594,253.1731,252.9497,253.0566,7643.0
2022-04-12 15:10:00,260.45,260.52,260.17,260.34,7786.0,253.0371,253.1051,252.7651,252.9303,7786.0
2022-04-12 15:15:00,260.34,260.87,260.22,260.81,8877.0,252.9303,253.4452,252.8137,253.3869,8877.0
2022-04-12 15:20:00,260.9,261.07,260.72,260.79,4647.0,253.4743,253.6395,253.2994,253.3675,4647.0
2022-04-12 15:25:00,260.7,260.78,260.02,260.15,8089.0,253.28,253.3577,252.6194,252.7457,8089.0
2022-04-12 15:30:00,260.07,260.11,259.73,259.91,7211.0,252.6679,252.7068,252.3376,252.5125,7211.0
2022-04-12 15:35:00,259.89,260.37,259.89,260.28,7561.0,252.4931,252.9594,252.4931,252.872,7561.0
2022-04-12 15:40:00,260.33,260.54,260.06,260.54,11333.0,252.9205,253.1246,252.6582,253.1246,11333.0
2022-04-12 15:45:00,260.47,260.9,260.23,260.41,20698.0,253.0566,253.4743,252.8234,252.9983,20698.0
2022-04-12 15:50:00,260.54,260.89,260.44,260.7,19918.0,253.1246,253.4646,253.0274,253.28,19918.0
2022-04-12 15:55:00,260.76,261.09,260.7,260.84,60115.0,253.3383,253.6589,253.28,253.416,60115.0
2022-04-13 09:30:00,261.25,262.0,260.55,261.58,27370.0,253.8144,254.543,253.1343,254.135,27370.0
2022-04-13 09:35:00,261.58,261.58,260.65,261.05,6433.0,254.135,254.135,253.2314,253.6201,6433.0
2022-04-13 09:40:00,261.31,262.15,260.74,260.85,7284.0,253.8727,254.6887,253.3189,253.4257,7284.0
2022-04-13 09:45:00,261.07,262.01,260.95,261.97,15382.0,253.6395,254.5527,253.5229,254.5139,15382.0
2022-04-13 09:50:00,262.01,262.07,261.4,261.6,4961.0,254.5527,254.611,253.9601,254.1544,4961.0
2022-04-13 09:55:00,261.62,261.62,260.51,260.67,3381.0,254.1738,254.1738,253.0954,253.2509,3381.0
2022-04-13 10:00:00,260.54,260.54,259.46,259.5,12172.0,253.1246,253.1246,252.0753,252.1142,12172.0
2022-04-13 10:05:00,259.52,259.7,258.7,258.7,5133.0,252.1336,252.3085,251.3369,251.3369,5133.0
2022-04-13 10:10:00,258.51,258.96,258.39,258.72,3506.0,251.1523,251.5895,251.0358,251.3564,3506.0
2022-04-13 10:15:00,258.85,258.99,258.33,258.34,3386.0,251.4827,251.6187,250.9775,250.9872,3386.0
2022-04-13 10:20:00,258.45,258.59,257.99,258.5,4934.0,251.0941,251.2301,250.6471,251.1426,4934.0
2022-04-13 10:25:00,258.46,258.6,258.26,258.26,2759.0,251.1038,251.2398,250.9095,250.9095,2759.0
2022-04-13 10:30:00,258.1,258.13,257.2,257.92,8066.0,250.754,250.7832,249.8796,250.5791,8066.0
2022-04-13 10:35:00,257.75,258.16,257.75,258.13,5723.0,250.414,250.8123,250.414,250.7832,5723.0
2022-04-13 10:40:00,258.2,258.3,257.82,258.06,3700.0,250.8512,250.9483,250.482,250.7152,3700.0
2022-04-13 10:45:00,258.21,258.23,257.92,258.08,5706.0,250.8609,250.8803,250.5791,250.7346,5706.0
2022-04-13 10:50:00,258.1,258.1,257.63,257.69,3863.0,250.754,250.754,250.2974,250.3557,3863.0
2022-04-13 10:55:00,257.77,258.13,257.72,257.95,7240.0,250.4334,250.7832,250.3848,250.6083,7240.0
2022-04-13 11:00:00,257.88,258.48,257.8,258.15,14098.0,250.5403,251.1232,250.4626,250.8026,14098.0
2022-04-13 11:05:00,258.2,258.21,257.91,257.92,6321.0,250.8512,250.8609,250.5694,250.5791,6321.0
2022-04-13 11:10:00,257.84,258.14,257.84,258.13,3842.0,250.5014,250.7929,250.5014,250.7832,3842.0
2022-04-13 11:15:00,258.13,258.44,258.03,258.18,12236.0,250.7832,251.0843,250.686,250.8317,12236.0
2022-04-13 11:20:00,258.27,258.89,258.14,258.89,9160.0,250.9192,251.5215,250.7929,251.5215,9160.0
2022-04-13 11:25:00,258.97,259.45,258.97,259.39,4815.0,251.5993,252.0656,251.5993,252.0073,4815.0
2022-04-13 11:30:00,259.45,259.53,258.67,258.72,6082.0,252.0656,252.1433,251.3078,251.3564,6082.0
2022-04-13 11:35:00,258.72,258.73,258.24,258.5,5561.0,251.3564,251.3661,250.89,251.1426,5561.0
2022-04-13 11:40:00,258.43,258.63,258.14,258.63,3244.0,251.0746,251.2689,250.7929,251.2689,3244.0
2022-04-13 11:45:00,258.67,259.02,258.57,259.02,1800.0,251.3078,251.6478,251.2106,251.6478,1800.0
2022-04-13 11:50:00,258.97,258.97,257.96,257.98,10005.0,251.5993,251.5993,250.618,250.6374,10005.0
2022-04-13 11:55:00,258.1,258.14,257.85,257.86,9304.0,250.754,250.7929,250.5111,250.5208,9304.0
2022-04-13 12:00:00,257.94,258.17,257.94,258.02,13254.0,250.5986,250.822,250.5986,250.6763,13254.0
2022-04-13 12:05:00,258.02,258.16,257.94,258.03,17950.0,250.6763,250.8123,250.5986,250.686,17950.0
2022-04-13 12:10:00,258.03,258.78,257.92,258.4,38411.0,250.686,251.4147,250.5791,251.0455,38411.0
2022-04-13 12:15:00,258.47,258.49,258.14,258.29,8663.0,251.1135,251.1329,250.7929,250.9386,8663.0
2022-04-13 12:20:00,258.15,258.36,258.15,258.34,4044.0,250.8026,251.0066,250.8026,250.9872,4044.0
2022-04-13 12:25:00,258.24,258.35,257.96,258.35,28271.0,250.89,250.9969,250.618,250.9969,28271.0
2022-04-13 12:30:00,258.29,258.43,258.1,258.17,3000.0,250.9386,251.0746,250.754,250.822,3000.0
2022-04-13 12:35:00,258.24,258.4,258.21,258.39,1639.0,250.89,251.0455,250.8609,251.0358,1639.0
2022-04-13 12:40:00,258.35,258.75,258.35,258.75,3817.0,250.9969,251.3855,250.9969,251.3855,3817.0
2022-04-13 12:45:00,258.78,258.87,258.62,258.85,1709.0,251.4147,251.5021,251.2592,251.4827,1709.0
2022-04-13 12:50:00,258.76,259.16,258.76,259.12,2834.0,251.3952,251.7838,251.3952,251.745,2834.0
2022-04-13 12:55:00,259.16,259.16,258.94,259.08,2499.0,251.7838,251.7838,251.5701,251.7061,2499.0
2022-04-13 13:00:00,259.05,259.24,259.05,259.24,1100.0,251.677,251.8616,251.677,251.8616,1100.0
2022-04-13 13:05:00,259.15,259.24,259.08,259.2,1783.0,251.7741,251.8616,251.7061,251.8227,1783.0
2022-04-13 13:10:00,259.18,259.33,258.79,258.87,1902.0,251.8033,251.949,251.4244,251.5021,1902.0
2022-04-13 13:15:00,258.81,258.92,258.73,258.92,3036.0,251.4438,251.5507,251.3661,251.5507,3036.0
2022-04-13 13:20:00,258.97,259.01,258.85,258.93,1640.0,251.5993,251.6381,251.4827,251.5604,1640.0
2022-04-13 13:25:00,258.86,258.87,258.49,258.72,5540.0,251.4924,251.5021,251.1329,251.3564,5540.0
2022-04-13 13:30:00,258.69,258.76,258.52,258.6,4470.0,251.3272,251.3952,251.1621,251.2398,4470.0
2022-04-13 13:35:00,258.46,258.46,258.26,258.31,2743.0,251.1038,251.1038,250.9095,250.958,2743.0
2022-04-13 13:40:00,258.43,258.43,258.05,258.15,1547.0,251.0746,251.0746,250.7054,250.8026,1547.0
2022-04-13 13:45:00,258.13,258.25,257.99,258.21,3210.0,250.7832,250.8997,250.6471,250.8609,3210.0
2022-04-13 13:50:00,258.28,258.41,258.23,258.35,2423.0,250.9289,251.0552,250.8803,250.9969,2423.0
2022-04-13 13:55:00,258.45,258.62,258.35,258.43,1411.0,251.0941,251.2592,250.9969,251.0746,1411.0
2022-04-13 14:00:00,258.47,258.69,258.46,258.65,2800.0,251.1135,251.3272,251.1038,251.2884,2800.0
2022-04-13 14:05:00,258.56,258.96,258.51,258.92,1578.0,251.2009,251.5895,251.1523,251.5507,1578.0
2022-04-13 14:10:00,258.75,258.8,258.54,258.59,1912.0,251.3855,251.4341,251.1815,251.2301,1912.0
2022-04-13 14:15:00,258.65,258.8,258.49,258.8,2321.0,251.2884,251.4341,251.1329,251.4341,2321.0
2022-04-13 14:20:00,258.75,258.85,258.57,258.62,2424.0,251.3855,251.4827,251.2106,251.2592,2424.0
2022-04-13 14:25:00,258.63,258.69,258.43,258.57,3944.0,251.2689,251.3272,251.0746,251.2106,3944.0
2022-04-13 14:30:00,258.59,258.74,258.52,258.65,2834.0,251.2301,251.3758,251.1621,251.2884,2834.0
2022-04-13 14:35:00,258.71,258.8,258.65,258.74,3786.0,251.3467,251.4341,251.2884,251.3758,3786.0
2022-04-13 14:40:00,258.75,259.07,258.75,258.98,2878.0,251.3855,251.6964,251.3855,251.609,2878.0
2022-04-13 14:45:00,259.07,259.07,258.87,258.92,3131.0,251.6964,251.6964,251.5021,251.5507,3131.0
2022-04-13 14:50:00,258.94,258.94,258.77,258.8,2430.0,251.5701,251.5701,251.4049,251.4341,2430.0
2022-04-13 14:55:00,258.81,258.96,258.76,258.89,4390.0,251.4438,251.5895,251.3952,251.5215,4390.0
2022-04-13 15:00:00,258.92,258.94,258.64,258.71,5109.0,251.5507,251.5701,251.2786,251.3467,5109.0
2022-04-13 15:05:00,258.74,259.12,258.74,259.12,6539.0,251.3758,251.745,251.3758,251.745,6539.0
2022-04-13 15:10:00,259.07,259.38,259.04,259.3,5658.0,251.6964,251.9976,251.6673,251.9199,5658.0
2022-04-13 15:15:00,259.32,259.44,259.19,259.43,4477.0,251.9393,252.0559,251.813,252.0462,4477.0
2022-04-13 15:20:00,259.43,259.46,259.27,259.4,3936.0,252.0462,252.0753,251.8907,252.017,3936.0
2022-04-13 15:25:00,259.4,259.42,258.75,258.94,11661.0,252.017,252.0364,251.3855,251.5701,11661.0
2022-04-13 15:30:00,259.0,259.0,258.66,258.83,7172.0,251.6284,251.6284,251.2981,251.4632,7172.0
2022-04-13 15:35:00,258.87,259.0,258.7,258.92,7812.0,251.5021,251.6284,251.3369,251.5507,7812.0
2022-04-13 15:40:00,258.97,258.97,258.6,258.62,8063.0,251.5993,251.5993,251.2398,251.2592,8063.0
2022-04-13 15:45:00,258.65,258.7,258.37,258.69,9544.0,251.2884,251.3369,251.0163,251.3272,9544.0
2022-04-13 15:50:00,258.6,258.6,258.07,258.24,17700.0,251.2398,251.2398,250.7249,250.89,17700.0
2022-04-13 15:55:00,258.24,258.76,258.12,258.76,57008.0,250.89,251.3952,250.7734,251.3952,57008.0
2022-04-14 09:30:00,259.53,262.01,259.53,262.01,35752.0,252.1433,254.5527,252.1433,254.5527,35752.0
2022-04-14 09:35:00,262.61,263.35,262.22,262.44,6360.0,255.1357,255.8546,254.7568,254.9705,6360.0
2022-04-14 09:40:00,262.39,262.41,261.89,261.89,1882.0,254.9219,254.9413,254.4361,254.4361,1882.0
2022-04-14 09:45:00,262.02,262.49,261.46,261.78,4100.0,254.5624,255.0191,254.0184,254.3293,4100.0
2022-04-14 09:50:00,261.85,262.06,261.49,261.8,4701.0,254.3973,254.6013,254.0475,254.3487,4701.0
2022-04-14 09:55:00,261.44,261.75,261.04,261.45,7687.0,253.999,254.3001,253.6103,254.0087,7687.0
2022-04-14 10:00:00,261.41,261.41,260.72,260.77,4534.0,253.9698,253.9698,253.2994,253.348,4534.0
2022-04-14 10:05:00,260.73,260.73,260.01,260.03,41751.0,253.3092,253.3092,252.6097,252.6291,41751.0
2022-04-14 10:10:00,259.97,260.11,259.7,259.89,7766.0,252.5708,252.7068,252.3085,252.4931,7766.0
2022-04-14 10:15:00,259.9,260.04,259.71,259.72,6938.0,252.5028,252.6388,252.3182,252.3279,6938.0
2022-04-14 10:20:00,259.75,260.14,259.73,259.76,11876.0,252.3571,252.736,252.3376,252.3668,11876.0
2022-04-14 10:25:00,259.76,260.01,259.47,259.74,5746.0,252.3668,252.6097,252.085,252.3473,5746.0
2022-04-14 10:30:00,259.59,260.06,259.58,259.61,6151.0,252.2016,252.6582,252.1919,252.221,6151.0
2022-04-14 10:35:00,259.69,259.87,259.4,259.67,7559.0,252.2988,252.4736,252.017,252.2793,7559.0
2022-04-14 10:40:00,259.68,259.86,259.47,259.8,7451.0,252.289,252.4639,252.085,252.4056,7451.0
2022-04-14 10:45:00,259.89,260.84,259.61,260.84,6636.0,252.4931,253.416,252.221,253.416,6636.0
2022-04-14 10:50:00,260.71,261.32,260.69,261.02,3528.0,253.2897,253.8824,253.2703,253.5909,3528.0
2022-04-14 10:55:00,261.12,261.15,260.38,260.38,7351.0,253.6881,253.7172,252.9691,252.9691,7351.0
2022-04-14 11:00:00,260.1,260.64,260.1,260.56,3084.0,252.6971,253.2217,252.6971,253.144,3084.0
2022-04-14 11:05:00,260.49,261.24,260.25,261.24,4235.0,253.076,253.8046,252.8428,253.8046,4235.0
2022-04-14 11:10:00,261.26,261.33,260.88,261.16,3283.0,253.8241,253.8921,253.4549,253.7269,3283.0
2022-04-14 11:15:00,261.2,261.46,261.11,261.25,2000.0,253.7658,254.0184,253.6783,253.8144,2000.0
2022-04-14 11:20:00,261.16,261.22,260.2,261.22,22482.0,253.7269,253.7852,252.7942,253.7852,22482.0
2022-04-14 11:25:00,261.4,261.44,260.96,261.05,6646.0,253.9601,253.999,253.5326,253.6201,6646.0
2022-04-14 11:30:00,261.01,261.11,260.87,260.88,3824.0,253.5812,253.6783,253.4452,253.4549,3824.0
2022-04-14 11:35:00,260.91,261.03,260.76,260.85,4933.0,253.484,253.6006,253.3383,253.4257,4933.0
2022-04-14 11:40:00,260.75,260.77,260.61,260.66,1303.0,253.3286,253.348,253.1926,253.2412,1303.0
2022-04-14 11:45:00,260.72,260.8,260.52,260.66,4449.0,253.2994,253.3772,253.1051,253.2412,4449.0
2022-04-14 11:50:00,260.64,260.91,260.57,260.67,3248.0,253.2217,253.484,253.1537,253.2509,3248.0
2022-04-14 11:55:00,260.65,260.87,260.52,260.87,3200.0,253.2314,253.4452,253.1051,253.4452,3200.0
2022-04-14 12:00:00,260.86,261.09,260.72,260.87,3905.0,253.4355,253.6589,253.2994,253.4452,3905.0
2022-04-14 12:05:00,260.99,261.01,260.68,260.78,5396.0,253.5618,253.5812,253.2606,253.3577,5396.0
2022-04-14 12:10:00,260.83,261.11,260.83,261.03,2010.0,253.4063,253.6783,253.4063,253.6006,2010.0
2022-04-14 12:15:00,260.93,261.09,260.72,260.76,4721.0,253.5035,253.6589,253.2994,253.3383,4721.0
2022-04-14 12:20:00,260.61,260.85,260.59,260.74,1551.0,253.1926,253.4257,253.1731,253.3189,1551.0
2022-04-14 12:25:00,260.75,261.04,260.66,260.69,3705.0,253.3286,253.6103,253.2412,253.2703,3705.0
2022-04-14 12:30:00,260.78,260.82,260.65,260.79,2201.0,253.3577,253.3966,253.2314,253.3675,2201.0
2022-04-14 12:35:00,260.88,260.95,260.76,260.88,3343.0,253.4549,253.5229,253.3383,253.4549,3343.0
2022-04-14 12:40:00,260.8,260.98,260.74,260.89,2902.0,253.3772,253.552,253.3189,253.4646,2902.0
2022-04-14 12:45:00,260.91,261.04,260.69,260.92,2251.0,253.484,253.6103,253.2703,253.4938,2251.0
2022-04-14 12:50:00,260.88,261.0,260.76,260.87,2306.0,253.4549,253.5715,253.3383,253.4452,2306.0
2022-04-14 12:55:00,260.8,261.05,260.79,261.01,3150.0,253.3772,253.6201,253.3675,253.5812,3150.0
2022-04-14 13:00:00,261.05,261.09,260.9,260.98,4980.0,253.6201,253.6589,253.4743,253.552,4980.0
2022-04-14 13:05:00,260.99,261.0,260.79,260.83,4321.0,253.5618,253.5715,253.3675,253.4063,4321.0
2022-04-14 13:10:00,260.95,261.0,260.61,260.61,4063.0,253.5229,253.5715,253.1926,253.1926,4063.0
2022-04-14 13:15:00,260.69,261.01,260.61,260.92,1600.0,253.2703,253.5812,253.1926,253.4938,1600.0
2022-04-14 13:20:00,260.87,261.08,260.86,260.89,3900.0,253.4452,253.6492,253.4355,253.4646,3900.0
2022-04-14 13:25:00,260.93,261.05,260.89,261.0,7649.0,253.5035,253.6201,253.4646,253.5715,7649.0
2022-04-14 13:30:00,261.02,261.11,260.9,260.9,17825.0,253.5909,253.6783,253.4743,253.4743,17825.0
2022-04-14 13:35:00,260.9,260.99,260.84,260.9,6210.0,253.4743,253.5618,253.416,253.4743,6210.0
2022-04-14 13:40:00,260.95,261.09,260.86,260.97,24198.0,253.5229,253.6589,253.4355,253.5423,24198.0
2022-04-14 13:45:00,260.97,261.88,260.96,261.82,8848.0,253.5423,254.4264,253.5326,254.3681,8848.0
2022-04-14 13:50:00,261.84,261.92,261.64,261.92,2824.0,254.3876,254.4653,254.1933,254.4653,2824.0
2022-04-14 13:55:00,262.18,262.9,262.18,262.76,3540.0,254.7179,255.4174,254.7179,255.2814,3540.0
2022-04-14 14:00:00,262.69,262.92,262.53,262.55,7649.0,255.2134,255.4368,255.0579,255.0774,7649.0
2022-04-14 14:05:00,262.6,262.6,261.93,262.36,12191.0,255.1259,255.1259,254.475,254.8928,12191.0
2022-04-14 14:10:00,262.44,262.75,262.4,262.69,3250.0,254.9705,255.2717,254.9316,255.2134,3250.0
2022-04-14 14:15:00,262.8,263.05,262.74,262.75,4323.0,255.3202,255.5631,255.262,255.2717,4323.0
2022-04-14 14:20:00,262.8,262.8,262.38,262.38,4015.0,255.3202,255.3202,254.9122,254.9122,4015.0
2022-04-14 14:25:00,262.43,262.79,262.34,262.65,1802.0,254.9608,255.3105,254.8733,255.1745,1802.0
2022-04-14 14:30:00,262.73,262.98,262.65,262.76,1794.0,255.2522,255.4951,255.1745,255.2814,1794.0
2022-04-14 14:35:00,262.73,262.8,262.62,262.63,3448.0,255.2522,255.3202,255.1454,255.1551,3448.0
2022-04-14 14:40:00,262.64,262.97,262.61,262.87,5499.0,255.1648,255.4854,255.1357,255.3883,5499.0
2022-04-14 14:45:00,262.92,262.94,262.71,262.74,5222.0,255.4368,255.4563,255.2328,255.262,5222.0
2022-04-14 14:50:00,262.76,262.85,262.37,262.37,3190.0,255.2814,255.3688,254.9025,254.9025,3190.0
2022-04-14 14:55:00,262.38,262.38,262.08,262.15,1513.0,254.9122,254.9122,254.6207,254.6887,1513.0
2022-04-14 15:00:00,262.07,262.07,261.94,261.95,1430.0,254.611,254.611,254.4847,254.4944,1430.0
2022-04-14 15:05:00,261.91,261.98,261.78,261.78,3200.0,254.4556,254.5236,254.3293,254.3293,3200.0
2022-04-14 15:10:00,261.73,261.89,261.59,261.84,2800.0,254.2807,254.4361,254.1447,254.3876,2800.0
2022-04-14 15:15:00,261.87,262.35,261.87,262.28,4166.0,254.4167,254.8831,254.4167,254.815,4166.0
2022-04-14 15:20:00,262.38,262.39,262.14,262.21,3590.0,254.9122,254.9219,254.679,254.747,3590.0
2022-04-14 15:25:00,262.21,262.24,261.97,262.21,3742.0,254.747,254.7762,254.5139,254.747,3742.0
2022-04-14 15:30:00,262.15,262.15,261.5,261.55,6945.0,254.6887,254.6887,254.0572,254.1058,6945.0
2022-04-14 15:35:00,261.59,261.91,261.54,261.58,10653.0,254.1447,254.4556,254.0961,254.135,10653.0
2022-04-14 15:40:00,261.62,261.71,261.28,261.59,8038.0,254.1738,254.2613,253.8435,254.1447,8038.0
2022-04-14 15:45:00,261.65,261.65,261.13,261.37,11853.0,254.203,254.203,253.6978,253.9309,11853.0
2022-04-14 15:50:00,261.24,261.28,260.78,261.08,21622.0,253.8046,253.8435,253.3577,253.6492,21622.0
2022-04-14 15:55:00,261.0,261.21,260.68,260.99,42794.0,253.5715,253.7755,253.2606,253.5618,42794.0
2022-04-18 09:30:00,259.16,262.07,259.16,261.9,14772.0,251.7838,254.611,251.7838,254.4459,14772.0
2022-04-18 09:35:00,261.57,262.86,261.57,262.52,11890.0,254.1253,255.3785,254.1253,255.0482,11890.0
2022-04-18 09:40:00,262.52,262.52,260.63,261.01,8155.0,255.0482,255.0482,253.212,253.5812,8155.0
2022-04-18 09:45:00,260.99,261.61,260.83,261.32,17335.0,253.5618,254.1641,253.4063,253.8824,17335.0
2022-04-18 09:50:00,261.34,261.56,260.75,261.15,37538.0,253.9018,254.1155,253.3286,253.7172,37538.0
2022-04-18 09:55:00,261.15,261.3,260.5,261.11,13014.0,253.7172,253.8629,253.0857,253.6783,13014.0
2022-04-18 10:00:00,260.91,260.93,260.29,260.59,4270.0,253.484,253.5035,252.8817,253.1731,4270.0
2022-04-18 10:05:00,260.56,260.91,260.5,260.5,4533.0,253.144,253.484,253.0857,253.0857,4533.0
2022-04-18 10:10:00,260.54,260.84,260.28,260.84,4165.0,253.1246,253.416,252.872,253.416,4165.0
2022-04-18 10:15:00,260.81,261.98,260.7,261.84,6886.0,253.3869,254.5236,253.28,254.3876,6886.0
2022-04-18 10:20:00,261.91,262.42,261.42,261.43,5952.0,254.4556,254.9511,253.9795,253.9892,5952.0
2022-04-18 10:25:00,261.47,261.47,260.71,260.95,3609.0,254.0281,254.0281,253.2897,253.5229,3609.0
2022-04-18 10:30:00,260.94,261.33,260.94,261.33,5364.0,253.5132,253.8921,253.5132,253.8921,5364.0
2022-04-18 10:35:00,261.4,261.68,261.31,261.38,4284.0,253.9601,254.2321,253.8727,253.9407,4284.0
2022-04-18 10:40:00,261.42,261.94,261.29,261.94,5479.0,253.9795,254.4847,253.8532,254.4847,5479.0
2022-04-18 10:45:00,261.86,262.14,261.74,261.76,4608.0,254.407,254.679,254.2904,254.3098,4608.0
2022-04-18 10:50:00,261.8,262.06,261.56,261.74,3120.0,254.3487,254.6013,254.1155,254.2904,3120.0
2022-04-18 10:55:00,261.56,261.7,261.31,261.7,2900.0,254.1155,254.2516,253.8727,254.2516,2900.0
2022-04-18 11:00:00,261.61,261.61,260.79,261.21,9883.0,254.1641,254.1641,253.3675,253.7755,9883.0
2022-04-18 11:05:00,261.31,262.11,261.18,262.11,2440.0,253.8727,254.6499,253.7464,254.6499,2440.0
2022-04-18 11:10:00,262.06,262.41,262.05,262.15,3900.0,254.6013,254.9413,254.5916,254.6887,3900.0
2022-04-18 11:15:00,262.1,262.2,261.56,261.57,9340.0,254.6402,254.7373,254.1155,254.1253,9340.0
2022-04-18 11:20:00,261.59,261.59,261.15,261.45,7100.0,254.1447,254.1447,253.7172,254.0087,7100.0
2022-04-18 11:25:00,261.43,261.57,261.38,261.5,4499.0,253.9892,254.1253,253.9407,254.0572,4499.0
2022-04-18 11:30:00,261.48,261.55,261.22,261.22,1386.0,254.0378,254.1058,253.7852,253.7852,1386.0
2022-04-18 11:35:00,261.32,261.32,260.72,260.73,3226.0,253.8824,253.8824,253.2994,253.3092,3226.0
2022-04-18 11:40:00,260.78,260.78,260.42,260.75,4003.0,253.3577,253.3577,253.008,253.3286,4003.0
2022-04-18 11:45:00,260.75,260.84,260.45,260.58,3420.0,253.3286,253.416,253.0371,253.1634,3420.0
2022-04-18 11:50:00,260.57,260.75,260.57,260.59,2505.0,253.1537,253.3286,253.1537,253.1731,2505.0
2022-04-18 11:55:00,260.65,260.74,260.31,260.55,7414.0,253.2314,253.3189,252.9011,253.1343,7414.0
2022-04-18 12:00:00,260.61,260.85,260.55,260.56,3392.0,253.1926,253.4257,253.1343,253.144,3392.0
2022-04-18 12:05:00,260.55,260.69,260.26,260.48,2600.0,253.1343,253.2703,252.8525,253.0663,2600.0
2022-04-18 12:10:00,260.55,260.7,260.36,260.54,1800.0,253.1343,253.28,252.9497,253.1246,1800.0
2022-04-18 12:15:00,260.71,260.72,260.12,260.12,4089.0,253.2897,253.2994,252.7165,252.7165,4089.0
2022-04-18 12:20:00,260.26,260.53,260.26,260.47,3904.0,252.8525,253.1149,252.8525,253.0566,3904.0
2022-04-18 12:25:00,260.5,260.56,260.21,260.3,3602.0,253.0857,253.144,252.804,252.8914,3602.0
2022-04-18 12:30:00,260.35,260.37,260.04,260.04,2102.0,252.94,252.9594,252.6388,252.6388,2102.0
2022-04-18 12:35:00,260.18,260.37,260.1,260.29,2601.0,252.7748,252.9594,252.6971,252.8817,2601.0
2022-04-18 12:40:00,260.29,260.34,260.12,260.3,1182.0,252.8817,252.9303,252.7165,252.8914,1182.0
2022-04-18 12:45:00,260.39,260.77,260.39,260.55,3634.0,252.9788,253.348,252.9788,253.1343,3634.0
2022-04-18 12:50:00,260.57,260.86,260.5,260.7,4000.0,253.1537,253.4355,253.0857,253.28,4000.0
2022-04-18 12:55:00,260.6,260.79,260.59,260.73,2201.0,253.1829,253.3675,253.1731,253.3092,2201.0
2022-04-18 13:00:00,260.78,260.78,260.6,260.63,2643.0,253.3577,253.3577,253.1829,253.212,2643.0
2022-04-18 13:05:00,260.74,260.74,260.64,260.66,3754.0,253.3189,253.3189,253.2217,253.2412,3754.0
2022-04-18 13:10:00,260.75,260.94,260.66,260.94,3424.0,253.3286,253.5132,253.2412,253.5132,3424.0
2022-04-18 13:15:00,260.88,260.93,260.47,260.47,3375.0,253.4549,253.5035,253.0566,253.0566,3375.0
2022-04-18 13:20:00,260.35,260.59,260.33,260.56,2132.0,252.94,253.1731,252.9205,253.144,2132.0
2022-04-18 13:25:00,260.56,260.86,260.56,260.85,2600.0,253.144,253.4355,253.144,253.4257,2600.0
2022-04-18 13:30:00,260.87,261.63,260.87,261.47,2953.0,253.4452,254.1835,253.4452,254.0281,2953.0
2022-04-18 13:35:00,261.69,262.02,261.52,261.65,4974.0,254.2418,254.5624,254.0767,254.203,4974.0
2022-04-18 13:40:00,261.7,262.12,261.63,262.07,2887.0,254.2516,254.6596,254.1835,254.611,2887.0
2022-04-18 13:45:00,262.03,262.15,261.96,262.15,2893.0,254.5722,254.6887,254.5042,254.6887,2893.0
2022-04-18 13:50:00,262.1,262.31,261.99,262.28,3352.0,254.6402,254.8442,254.5333,254.815,3352.0
2022-04-18 13:55:00,262.36,262.51,262.24,262.25,5676.0,254.8928,255.0385,254.7762,254.7859,5676.0
2022-04-18 14:00:00,262.26,262.27,261.88,261.88,2000.0,254.7956,254.8053,254.4264,254.4264,2000.0
2022-04-18 14:05:00,261.98,262.01,261.78,261.78,2707.0,254.5236,254.5527,254.3293,254.3293,2707.0
2022-04-18 14:10:00,261.84,261.99,261.71,261.88,6510.0,254.3876,254.5333,254.2613,254.4264,6510.0
2022-04-18 14:15:00,261.93,261.93,260.99,261.36,7940.0,254.475,254.475,253.5618,253.9212,7940.0
2022-04-18 14:20:00,261.24,261.7,261.12,261.6,6574.0,253.8046,254.2516,253.6881,254.1544,6574.0
2022-04-18 14:25:00,261.6,261.69,260.97,260.97,25884.0,254.1544,254.2418,253.5423,253.5423,25884.0
2022-04-18 14:30:00,261.12,261.33,261.01,261.26,4476.0,253.6881,253.8921,253.5812,253.8241,4476.0
2022-04-18 14:35:00,261.37,261.52,261.28,261.37,4634.0,253.9309,254.0767,253.8435,253.9309,4634.0
2022-04-18 14:40:00,261.19,261.27,260.87,260.91,2250.0,253.7561,253.8338,253.4452,253.484,2250.0
2022-04-18 14:45:00,260.99,261.03,260.84,260.97,1907.0,253.5618,253.6006,253.416,253.5423,1907.0
2022-04-18 14:50:00,261.12,261.52,261.11,261.44,2136.0,253.6881,254.0767,253.6783,253.999,2136.0
2022-04-18 14:55:00,261.39,261.46,260.92,261.01,3268.0,253.9504,254.0184,253.4938,253.5812,3268.0
2022-04-18 15:00:00,260.9,261.02,260.81,260.88,3740.0,253.4743,253.5909,253.3869,253.4549,3740.0
2022-04-18 15:05:00,260.85,260.98,260.8,260.84,2316.0,253.4257,253.552,253.3772,253.416,2316.0
2022-04-18 15:10:00,260.88,261.03,260.69,260.73,2965.0,253.4549,253.6006,253.2703,253.3092,2965.0
2022-04-18 15:15:00,260.89,260.89,260.48,260.53,4429.0,253.4646,253.4646,253.0663,253.1149,4429.0
2022-04-18 15:20:00,260.47,260.64,260.26,260.35,3007.0,253.0566,253.2217,252.8525,252.94,3007.0
2022-04-18 15:25:00,260.32,260.46,260.3,260.33,6412.0,252.9108,253.0468,252.8914,252.9205,6412.0
2022-04-18 15:30:00,260.25,260.27,259.58,259.66,10526.0,252.8428,252.8623,252.1919,252.2696,10526.0
2022-04-18 15:35:00,259.64,259.68,259.13,259.23,15493.0,252.2502,252.289,251.7547,251.8519,15493.0
2022-04-18 15:40:00,259.28,259.5,259.13,259.31,7797.0,251.9004,252.1142,251.7547,251.9296,7797.0
2022-04-18 15:45:00,259.15,259.18,258.85,258.97,8250.0,251.7741,251.8033,251.4827,251.5993,8250.0
2022-04-18 15:50:00,259.09,259.35,258.88,259.28,13589.0,251.7158,251.9684,251.5118,251.9004,13589.0
2022-04-18 15:55:00,259.29,259.93,259.2,259.93,54110.0,251.9101,252.5319,251.8227,252.5319,54110.0
2022-04-19 09:30:00,261.02,261.02,259.85,259.86,18805.0,253.5909,253.5909,252.4542,252.4639,18805.0
2022-04-19 09:35:00,260.46,260.46,259.46,259.51,25420.0,253.0468,253.0468,252.0753,252.1239,25420.0
2022-04-19 09:40:00,259.55,260.19,259.4,260.19,28886.0,252.1627,252.7845,252.017,252.7845,28886.0
2022-04-19 09:45:00,260.09,260.98,260.02,260.02,6707.0,252.6874,253.552,252.6194,252.6194,6707.0
2022-04-19 09:50:00,260.19,261.75,260.02,260.99,11626.0,252.7845,254.3001,252.6194,253.5618,11626.0
2022-04-19 09:55:00,261.06,261.16,259.96,260.11,14271.0,253.6298,253.7269,252.5611,252.7068,14271.0
2022-04-19 10:00:00,260.18,261.2,260.09,261.17,11315.0,252.7748,253.7658,252.6874,253.7366,11315.0
2022-04-19 10:05:00,261.18,261.35,260.79,261.12,6775.0,253.7464,253.9115,253.3675,253.6881,6775.0
2022-04-19 10:10:00,261.19,262.43,261.19,262.36,6970.0,253.7561,254.9608,253.7561,254.8928,6970.0
2022-04-19 10:15:00,262.25,262.25,261.12,261.2,6074.0,254.7859,254.7859,253.6881,253.7658,6074.0
2022-04-19 10:20:00,261.27,262.07,261.17,261.98,5808.0,253.8338,254.611,253.7366,254.5236,5808.0
2022-04-19 10:25:00,262.3,262.48,261.77,262.14,7725.0,254.8345,255.0094,254.3196,254.679,7725.0
2022-04-19 10:30:00,262.24,262.24,261.79,262.06,5239.0,254.7762,254.7762,254.339,254.6013,5239.0
2022-04-19 10:35:00,262.04,262.04,261.33,261.64,6139.0,254.5819,254.5819,253.8921,254.1933,6139.0
2022-04-19 10:40:00,261.74,261.89,261.51,261.74,3813.0,254.2904,254.4361,254.067,254.2904,3813.0
2022-04-19 10:45:00,261.68,262.01,261.42,261.44,7859.0,254.2321,254.5527,253.9795,253.999,7859.0
2022-04-19 10:50:00,261.49,261.49,261.17,261.38,4118.0,254.0475,254.0475,253.7366,253.9407,4118.0
2022-04-19 10:55:00,261.48,262.0,261.33,262.0,3818.0,254.0378,254.543,253.8921,254.543,3818.0
2022-04-19 11:00:00,261.78,261.96,261.62,261.78,5677.0,254.3293,254.5042,254.1738,254.3293,5677.0
2022-04-19 11:05:00,261.72,262.08,261.72,261.9,5347.0,254.271,254.6207,254.271,254.4459,5347.0
2022-04-19 11:10:00,261.88,261.95,261.41,261.71,5248.0,254.4264,254.4944,253.9698,254.2613,5248.0
2022-04-19 11:15:00,261.65,262.04,261.65,261.7,2481.0,254.203,254.5819,254.203,254.2516,2481.0
2022-04-19 11:20:00,261.8,262.88,261.8,262.63,17901.0,254.3487,255.398,254.3487,255.1551,17901.0
2022-04-19 11:25:00,262.5,262.73,262.26,262.26,24262.0,255.0288,255.2522,254.7956,254.7956,24262.0
2022-04-19 11:30:00,262.28,262.49,262.19,262.3,3709.0,254.815,255.0191,254.7276,254.8345,3709.0
2022-04-19 11:35:00,262.34,262.61,262.27,262.56,4099.0,254.8733,255.1357,254.8053,255.0871,4099.0
2022-04-19 11:40:00,262.55,263.14,262.47,262.49,14096.0,255.0774,255.6506,254.9996,255.0191,14096.0
2022-04-19 11:45:00,262.49,262.56,262.14,262.26,8664.0,255.0191,255.0871,254.679,254.7956,8664.0
2022-04-19 11:50:00,262.38,262.46,262.28,262.29,4604.0,254.9122,254.9899,254.815,254.8248,4604.0
2022-04-19 11:55:00,262.32,262.32,261.78,262.12,6287.0,254.8539,254.8539,254.3293,254.6596,6287.0
2022-04-19 12:00:00,262.19,262.74,262.07,262.74,3190.0,254.7276,255.262,254.611,255.262,3190.0
2022-04-19 12:05:00,262.83,262.86,262.41,262.41,7709.0,255.3494,255.3785,254.9413,254.9413,7709.0
2022-04-19 12:10:00,262.51,262.73,262.45,262.71,4006.0,255.0385,255.2522,254.9802,255.2328,4006.0
2022-04-19 12:15:00,262.8,262.83,262.59,262.65,4871.0,255.3202,255.3494,255.1162,255.1745,4871.0
2022-04-19 12:20:00,262.66,262.67,262.53,262.67,4916.0,255.1842,255.1939,255.0579,255.1939,4916.0
2022-04-19 12:25:00,262.71,262.93,262.44,262.5,5100.0,255.2328,255.4465,254.9705,255.0288,5100.0
2022-04-19 12:30:00,262.56,262.85,262.39,262.69,3912.0,255.0871,255.3688,254.9219,255.2134,3912.0
2022-04-19 12:35:00,262.65,262.67,262.3,262.43,2400.0,255.1745,255.1939,254.8345,254.9608,2400.0
2022-04-19 12:40:00,262.39,262.58,262.36,262.52,4771.0,254.9219,255.1065,254.8928,255.0482,4771.0
2022-04-19 12:45:00,262.48,262.48,261.77,262.08,6900.0,255.0094,255.0094,254.3196,254.6207,6900.0
2022-04-19 12:50:00,262.02,262.06,261.64,261.92,5284.0,254.5624,254.6013,254.1933,254.4653,5284.0
2022-04-19 12:55:00,262.02,262.13,261.72,261.96,4500.0,254.5624,254.6693,254.271,254.5042,4500.0
2022-04-19 13:00:00,262.04,262.13,261.75,261.75,4742.0,254.5819,254.6693,254.3001,254.3001,4742.0
2022-04-19 13:05:00,261.85,262.05,261.69,261.75,5529.0,254.3973,254.5916,254.2418,254.3001,5529.0
2022-04-19 13:10:00,261.84,262.02,261.83,261.92,2645.0,254.3876,254.5624,254.3779,254.4653,2645.0
2022-04-19 13:15:00,262.03,262.04,261.87,261.92,7768.0,254.5722,254.5819,254.4167,254.4653,7768.0
2022-04-19 13:20:00,261.98,262.12,261.77,261.86,5858.0,254.5236,254.6596,254.3196,254.407,5858.0
2022-04-19 13:25:00,261.79,261.93,261.61,261.71,3190.0,254.339,254.475,254.1641,254.2613,3190.0
2022-04-19 13:30:00,261.69,262.07,261.69,262.0,5465.0,254.2418,254.611,254.2418,254.543,5465.0
2022-04-19 13:35:00,262.02,262.06,261.89,261.97,3211.0,254.5624,254.6013,254.4361,254.5139,3211.0
2022-04-19 13:40:00,261.97,262.28,261.97,262.0,3262.0,254.5139,254.815,254.5139,254.543,3262.0
2022-04-19 13:45:00,261.88,262.43,261.88,262.43,3300.0,254.4264,254.9608,254.4264,254.9608,3300.0
2022-04-19 13:50:00,262.43,262.64,262.33,262.5,3240.0,254.9608,255.1648,254.8636,255.0288,3240.0
2022-04-19 13:55:00,262.56,262.86,262.56,262.79,2300.0,255.0871,255.3785,255.0871,255.3105,2300.0
2022-04-19 14:00:00,262.7,262.7,262.41,262.44,5107.0,255.2231,255.2231,254.9413,254.9705,5107.0
2022-04-19 14:05:00,262.46,262.62,262.07,262.25,4201.0,254.9899,255.1454,254.611,254.7859,4201.0
2022-04-19 14:10:00,262.2,262.2,261.86,262.05,4252.0,254.7373,254.7373,254.407,254.5916,4252.0
2022-04-19 14:15:00,262.0,262.39,262.0,262.15,3200.0,254.543,254.9219,254.543,254.6887,3200.0
2022-04-19 14:20:00,262.25,262.33,261.89,261.98,3200.0,254.7859,254.8636,254.4361,254.5236,3200.0
2022-04-19 14:25:00,261.91,261.97,261.8,261.88,3300.0,254.4556,254.5139,254.3487,254.4264,3300.0
2022-04-19 14:30:00,261.76,261.87,261.69,261.76,3943.0,254.3098,254.4167,254.2418,254.3098,3943.0
2022-04-19 14:35:00,261.88,261.91,261.68,261.83,4633.0,254.4264,254.4556,254.2321,254.3779,4633.0
2022-04-19 14:40:00,261.89,261.98,261.71,261.91,3912.0,254.4361,254.5236,254.2613,254.4556,3912.0
2022-04-19 14:45:00,261.88,262.17,261.88,262.13,3503.0,254.4264,254.7082,254.4264,254.6693,3503.0
2022-04-19 14:50:00,262.2,262.25,261.93,262.04,4375.0,254.7373,254.7859,254.475,254.5819,4375.0
2022-04-19 14:55:00,261.96,262.13,261.92,261.99,4532.0,254.5042,254.6693,254.4653,254.5333,4532.0
2022-04-19 15:00:00,262.08,262.36,262.0,262.35,11288.0,254.6207,254.8928,254.543,254.8831,11288.0
2022-04-19 15:05:00,262.25,262.69,262.24,262.69,4848.0,254.7859,255.2134,254.7762,255.2134,4848.0
2022-04-19 15:10:00,262.63,263.04,262.63,262.87,10101.0,255.1551,255.5534,255.1551,255.3883,10101.0
2022-04-19 15:15:00,262.87,263.09,262.86,263.04,6700.0,255.3883,255.602,255.3785,255.5534,6700.0
2022-04-19 15:20:00,262.97,262.97,262.57,262.69,8457.0,255.4854,255.4854,255.0968,255.2134,8457.0
2022-04-19 15:25:00,262.69,262.69,262.39,262.48,7919.0,255.2134,255.2134,254.9219,255.0094,7919.0
2022-04-19 15:30:00,262.46,262.84,262.39,262.69,8475.0,254.9899,255.3591,254.9219,255.2134,8475.0
2022-04-19 15:35:00,262.65,262.84,262.59,262.78,6799.0,255.1745,255.3591,255.1162,255.3008,6799.0
2022-04-19 15:40:00,262.78,262.81,262.38,262.44,5767.0,255.3008,255.33,254.9122,254.9705,5767.0
2022-04-19 15:45:00,262.45,262.45,262.11,262.23,7367.0,254.9802,254.9802,254.6499,254.7665,7367.0
2022-04-19 15:50:00,262.27,262.57,262.01,262.16,26719.0,254.8053,255.0968,254.5527,254.6985,26719.0
2022-04-19 15:55:00,262.07,262.2,261.73,262.13,45753.0,254.611,254.7373,254.2807,254.6693,45753.0
2022-04-20 09:30:00,263.69,267.91,263.53,267.6,31247.0,256.1849,260.2848,256.0295,259.9836,31247.0
2022-04-20 09:35:00,266.73,270.54,266.71,270.35,25371.0,259.1384,262.84,259.119,262.6554,25371.0
2022-04-20 09:40:00,270.29,270.99,269.58,270.07,12102.0,262.5971,263.2771,261.9073,262.3833,12102.0
2022-04-20 09:45:00,270.36,270.38,267.86,268.17,18498.0,262.6651,262.6845,260.2362,260.5374,18498.0
2022-04-20 09:50:00,267.69,267.88,266.63,267.77,29545.0,260.0711,260.2557,259.0412,260.1488,29545.0
2022-04-20 09:55:00,267.54,268.85,267.23,268.38,16182.0,259.9253,261.1981,259.6242,260.7414,16182.0
2022-04-20 10:00:00,268.21,269.16,267.87,269.02,20723.0,260.5763,261.4992,260.2459,261.3632,20723.0
2022-04-20 10:05:00,268.91,269.76,268.49,268.87,17623.0,261.2563,262.0822,260.8483,261.2175,17623.0
2022-04-20 10:10:00,269.0,270.29,268.61,270.2,11609.0,261.3438,262.5971,260.9649,262.5096,11609.0
2022-04-20 10:15:00,270.3,271.0,270.18,270.77,12475.0,262.6068,263.2869,262.4902,263.0634,12475.0
2022-04-20 10:20:00,270.75,271.16,270.43,270.89,13578.0,263.044,263.4423,262.7331,263.18,13578.0
2022-04-20 10:25:00,271.04,271.9,270.95,271.9,9512.0,263.3257,264.1612,263.2383,264.1612,9512.0
2022-04-20 10:30:00,272.0,272.69,271.9,272.32,17287.0,264.2584,264.9288,264.1612,264.5693,17287.0
2022-04-20 10:35:00,272.32,273.48,272.32,272.9,16888.0,264.5693,265.6963,264.5693,265.1328,16888.0
2022-04-20 10:40:00,272.89,272.89,272.34,272.69,10738.0,265.1231,265.1231,264.5887,264.9288,10738.0
2022-04-20 10:45:00,272.76,273.28,272.76,272.93,9453.0,264.9968,265.502,264.9968,265.1619,9453.0
2022-04-20 10:50:00,272.87,273.38,272.41,272.81,13153.0,265.1036,265.5991,264.6567,265.0453,13153.0
2022-04-20 10:55:00,272.8,273.26,272.51,272.51,8934.0,265.0356,265.4825,264.7539,264.7539,8934.0
2022-04-20 11:00:00,272.31,272.38,271.27,271.73,5971.0,264.5596,264.6276,263.5492,263.9961,5971.0
2022-04-20 11:05:00,271.73,272.58,271.73,272.39,6087.0,263.9961,264.8219,263.9961,264.6373,6087.0
2022-04-20 11:10:00,272.32,272.36,271.85,272.36,18046.0,264.5693,264.6082,264.1127,264.6082,18046.0
2022-04-20 11:15:00,272.31,272.32,271.47,271.93,8907.0,264.5596,264.5693,263.7435,264.1904,8907.0
2022-04-20 11:20:00,271.99,272.91,271.85,272.85,11222.0,264.2487,265.1425,264.1127,265.0842,11222.0
2022-04-20 11:25:00,272.85,273.33,272.82,272.94,15658.0,265.0842,265.5505,265.0551,265.1716,15658.0
2022-04-20 11:30:00,272.94,273.46,272.83,273.46,14616.0,265.1716,265.6768,265.0648,265.6768,14616.0
2022-04-20 11:35:00,273.5,273.72,273.21,273.4,6979.0,265.7157,265.9294,265.434,265.6186,6979.0
2022-04-20 11:40:00,273.37,273.73,273.04,273.56,5857.0,265.5894,265.9392,265.2688,265.774,5857.0
2022-04-20 11:45:00,273.65,274.15,273.64,274.11,9729.0,265.8614,266.3472,265.8517,266.3083,9729.0
2022-04-20 11:50:00,274.04,274.21,273.6,274.0,13721.0,266.2403,266.4055,265.8129,266.2015,13721.0
2022-04-20 11:55:00,274.06,274.7,274.06,274.7,6033.0,266.2598,266.8816,266.2598,266.8816,6033.0
2022-04-20 12:00:00,274.69,274.88,274.59,274.77,8625.0,266.8718,267.0564,266.7747,266.9496,8625.0
2022-04-20 12:05:00,274.69,274.96,274.54,274.85,6803.0,266.8718,267.1342,266.7261,267.0273,6803.0
2022-04-20 12:10:00,274.82,274.95,274.7,274.94,3888.0,266.9981,267.1244,266.8816,267.1147,3888.0
2022-04-20 12:15:00,274.97,275.0,274.69,274.81,5748.0,267.1439,267.173,266.8718,266.9884,5748.0
2022-04-20 12:20:00,274.81,275.18,274.41,274.42,13207.0,266.9884,267.3479,266.5998,266.6095,13207.0
2022-04-20 12:25:00,274.33,274.44,273.94,274.0,8466.0,266.5221,266.629,266.1432,266.2015,8466.0
2022-04-20 12:30:00,273.94,274.71,273.94,274.62,7911.0,266.1432,266.8913,266.1432,266.8038,7911.0
2022-04-20 12:35:00,274.66,275.0,274.66,274.76,5667.0,266.8427,267.173,266.8427,266.9398,5667.0
2022-04-20 12:40:00,274.75,274.9,274.67,274.71,5492.0,266.9301,267.0759,266.8524,266.8913,5492.0
2022-04-20 12:45:00,274.71,275.24,274.63,275.21,9977.0,266.8913,267.4062,266.8135,267.377,9977.0
2022-04-20 12:50:00,275.19,275.64,275.14,275.63,6966.0,267.3576,267.7948,267.309,267.7851,6966.0
2022-04-20 12:55:00,275.52,275.94,275.52,275.74,9244.0,267.6782,268.0863,267.6782,267.892,9244.0
2022-04-20 13:00:00,275.83,275.86,275.59,275.64,7620.0,267.9794,268.0085,267.7462,267.7948,7620.0
2022-04-20 13:05:00,275.65,275.75,275.33,275.43,13543.0,267.8045,267.9017,267.4936,267.5908,13543.0
2022-04-20 13:10:00,275.34,275.45,275.19,275.26,8442.0,267.5033,267.6102,267.3576,267.4256,8442.0
2022-04-20 13:15:00,275.12,275.36,274.76,274.82,11770.0,267.2896,267.5228,266.9398,266.9981,11770.0
2022-04-20 13:20:00,274.78,274.78,274.21,274.41,5526.0,266.9593,266.9593,266.4055,266.5998,5526.0
2022-04-20 13:25:00,274.47,274.87,274.23,274.77,11751.0,266.6581,267.0467,266.4249,266.9496,11751.0
2022-04-20 13:30:00,274.82,274.91,274.38,274.74,10627.0,266.9981,267.0856,266.5707,266.9204,10627.0
2022-04-20 13:35:00,274.75,275.39,274.74,274.85,9470.0,266.9301,267.5519,266.9204,267.0273,9470.0
2022-04-20 13:40:00,274.88,275.28,274.82,275.04,4916.0,267.0564,267.445,266.9981,267.2119,4916.0
2022-04-20 13:45:00,275.12,275.37,275.01,275.01,4734.0,267.2896,267.5325,267.1827,267.1827,4734.0
2022-04-20 13:50:00,274.92,275.2,274.68,274.76,7933.0,267.0953,267.3673,266.8621,266.9398,7933.0
2022-04-20 13:55:00,274.68,275.3,274.66,275.29,11035.0,266.8621,267.4645,266.8427,267.4548,11035.0
2022-04-20 14:00:00,275.34,275.55,275.14,275.31,4993.0,267.5033,267.7074,267.309,267.4742,4993.0
2022-04-20 14:05:00,275.31,275.75,275.06,275.72,7285.0,267.4742,267.9017,267.2313,267.8725,7285.0
2022-04-20 14:10:00,275.71,275.71,275.51,275.59,7208.0,267.8628,267.8628,267.6685,267.7462,7208.0
2022-04-20 14:15:00,275.53,275.76,274.93,275.05,8072.0,267.6879,267.9114,267.105,267.2216,8072.0
2022-04-20 14:20:00,275.08,275.18,274.51,274.54,7594.0,267.2507,267.3479,266.697,266.7261,7594.0
2022-04-20 14:25:00,274.54,274.57,273.94,274.41,20898.0,266.7261,266.7553,266.1432,266.5998,20898.0
2022-04-20 14:30:00,274.45,275.09,274.34,274.99,5832.0,266.6387,267.2605,266.5318,267.1633,5832.0
2022-04-20 14:35:00,274.91,275.17,274.54,274.91,9486.0,267.0856,267.3382,266.7261,267.0856,9486.0
2022-04-20 14:40:00,274.92,275.15,274.86,275.13,6555.0,267.0953,267.3187,267.037,267.2993,6555.0
2022-04-20 14:45:00,275.04,275.17,274.71,274.71,9499.0,267.2119,267.3382,266.8913,266.8913,9499.0
2022-04-20 14:50:00,274.69,274.69,273.86,274.07,9660.0,266.8718,266.8718,266.0655,266.2695,9660.0
2022-04-20 14:55:00,274.0,274.03,273.54,273.63,10292.0,266.2015,266.2306,265.7546,265.842,10292.0
2022-04-20 15:00:00,273.63,274.87,273.63,274.65,9362.0,265.842,267.0467,265.842,266.833,9362.0
2022-04-20 15:05:00,274.71,275.04,274.71,275.04,8288.0,266.8913,267.2119,266.8913,267.2119,8288.0
2022-04-20 15:10:00,275.03,275.44,274.91,275.31,12580.0,267.2022,267.6005,267.0856,267.4742,12580.0
2022-04-20 15:15:00,275.3,275.44,275.11,275.36,6204.0,267.4645,267.6005,267.2799,267.5228,6204.0
2022-04-20 15:20:00,275.38,275.64,275.38,275.5,10560.0,267.5422,267.7948,267.5422,267.6588,10560.0
2022-04-20 15:25:00,275.5,275.52,275.28,275.44,8430.0,267.6588,267.6782,267.445,267.6005,8430.0
2022-04-20 15:30:00,275.5,275.73,275.22,275.27,10055.0,267.6588,267.8822,267.3868,267.4353,10055.0
2022-04-20 15:35:00,275.26,275.51,274.67,275.24,44198.0,267.4256,267.6685,266.8524,267.4062,44198.0
2022-04-20 15:40:00,275.22,275.36,275.13,275.3,9499.0,267.3868,267.5228,267.2993,267.4645,9499.0
2022-04-20 15:45:00,275.36,275.92,275.36,275.76,35186.0,267.5228,268.0668,267.5228,267.9114,35186.0
2022-04-20 15:50:00,275.82,275.96,275.33,275.37,34943.0,267.9697,268.1057,267.4936,267.5325,34943.0
2022-04-20 15:55:00,275.46,275.51,275.04,275.28,62186.0,267.6199,267.6685,267.2119,267.445,62186.0
2022-04-21 09:30:00,273.98,275.0,269.29,269.55,35182.0,266.182,267.173,261.6255,261.8781,35182.0
2022-04-21 09:35:00,269.47,273.92,269.46,273.89,23239.0,261.8004,266.1238,261.7907,266.0946,23239.0
2022-04-21 09:40:00,274.27,274.3,271.76,273.46,29626.0,266.4638,266.4929,264.0252,265.6768,29626.0
2022-04-21 09:45:00,273.58,274.58,272.63,274.19,22140.0,265.7934,266.765,264.8705,266.3861,22140.0
2022-04-21 09:50:00,274.02,274.31,273.7,274.27,14721.0,266.2209,266.5027,265.91,266.4638,14721.0
2022-04-21 09:55:00,274.05,274.99,273.9,274.73,6242.0,266.2501,267.1633,266.1043,266.9107,6242.0
2022-04-21 10:00:00,274.64,274.73,272.57,273.17,19608.0,266.8233,266.9107,264.8122,265.3951,19608.0
2022-04-21 10:05:00,273.19,274.54,273.19,274.54,7546.0,265.4145,266.7261,265.4145,266.7261,7546.0
2022-04-21 10:10:00,274.58,275.3,274.26,275.1,9183.0,266.765,267.4645,266.4541,267.2702,9183.0
2022-04-21 10:15:00,275.0,275.4,274.86,275.31,13659.0,267.173,267.5616,267.037,267.4742,13659.0
2022-04-21 10:20:00,275.27,275.46,274.41,274.93,12841.0,267.4353,267.6199,266.5998,267.105,12841.0
2022-04-21 10:25:00,274.92,275.98,274.58,275.78,8911.0,267.0953,268.1251,266.765,267.9308,8911.0
2022-04-21 10:30:00,275.64,275.87,274.93,275.25,14774.0,267.7948,268.0183,267.105,267.4159,14774.0
2022-04-21 10:35:00,275.26,276.24,274.89,276.24,11068.0,267.4256,268.3777,267.0661,268.3777,11068.0
2022-04-21 10:40:00,276.39,276.43,275.75,276.43,6967.0,268.5235,268.5623,267.9017,268.5623,6967.0
2022-04-21 10:45:00,276.42,276.73,276.29,276.52,5408.0,268.5526,268.8538,268.4263,268.6498,5408.0
2022-04-21 10:50:00,276.52,277.16,276.51,277.15,8220.0,268.6498,269.2715,268.64,269.2618,8220.0
2022-04-21 10:55:00,277.17,277.18,276.34,276.51,11937.0,269.2813,269.291,268.4749,268.64,11937.0
2022-04-21 11:00:00,276.6,277.93,276.6,277.86,10677.0,268.7275,270.0196,268.7275,269.9516,10677.0
2022-04-21 11:05:00,277.83,278.14,277.59,277.98,9382.0,269.9225,270.2236,269.6893,270.0682,9382.0
2022-04-21 11:10:00,277.89,278.39,277.65,278.39,14572.0,269.9808,270.4665,269.7476,270.4665,14572.0
2022-04-21 11:15:00,278.3,278.49,278.0,278.27,11696.0,270.3791,270.5637,270.0876,270.3499,11696.0
2022-04-21 11:20:00,278.22,278.49,278.0,278.48,6807.0,270.3014,270.5637,270.0876,270.554,6807.0
2022-04-21 11:25:00,278.42,278.78,278.15,278.75,9855.0,270.4957,270.8454,270.2334,270.8163,9855.0
2022-04-21 11:30:00,278.75,278.79,278.35,278.5,17952.0,270.8163,270.8551,270.4277,270.5734,17952.0
2022-04-21 11:35:00,278.53,278.72,278.5,278.52,12753.0,270.6025,270.7871,270.5734,270.5928,12753.0
2022-04-21 11:40:00,278.53,278.65,278.5,278.56,23907.0,270.6025,270.7191,270.5734,270.6317,23907.0
2022-04-21 11:45:00,278.64,279.02,278.51,278.96,6561.0,270.7094,271.0786,270.5831,271.0203,6561.0
2022-04-21 11:50:00,278.96,278.96,278.5,278.69,10969.0,271.0203,271.0203,270.5734,270.758,10969.0
2022-04-21 11:55:00,278.62,278.74,278.38,278.38,25636.0,270.69,270.8066,270.4568,270.4568,25636.0
2022-04-21 12:00:00,278.38,278.54,278.29,278.54,52536.0,270.4568,270.6123,270.3694,270.6123,52536.0
2022-04-21 12:05:00,278.51,278.55,278.43,278.46,21580.0,270.5831,270.622,270.5054,270.5345,21580.0
2022-04-21 12:10:00,278.42,278.44,277.27,277.62,19120.0,270.4957,270.5151,269.3784,269.7184,19120.0
2022-04-21 12:15:00,277.63,278.5,277.28,277.28,25731.0,269.7282,270.5734,269.3881,269.3881,25731.0
2022-04-21 12:20:00,277.24,277.33,276.5,276.5,8257.0,269.3493,269.4367,268.6303,268.6303,8257.0
2022-04-21 12:25:00,276.34,276.54,275.82,275.89,11275.0,268.4749,268.6692,267.9697,268.0377,11275.0
2022-04-21 12:30:00,275.74,276.22,275.52,276.06,9140.0,267.892,268.3583,267.6782,268.2028,9140.0
2022-04-21 12:35:00,276.15,276.34,276.1,276.11,4311.0,268.2903,268.4749,268.2417,268.2514,4311.0
2022-04-21 12:40:00,276.09,276.57,275.94,275.94,5832.0,268.232,268.6983,268.0863,268.0863,5832.0
2022-04-21 12:45:00,275.99,275.99,275.51,275.59,14026.0,268.1348,268.1348,267.6685,267.7462,14026.0
2022-04-21 12:50:00,275.62,275.69,274.87,275.02,9148.0,267.7754,267.8434,267.0467,267.1924,9148.0
2022-04-21 12:55:00,275.03,275.05,274.85,274.91,13936.0,267.2022,267.2216,267.0273,267.0856,13936.0
2022-04-21 13:00:00,274.86,274.9,274.43,274.43,3739.0,267.037,267.0759,266.6192,266.6192,3739.0
2022-04-21 13:05:00,274.44,274.58,274.13,274.42,5517.0,266.629,266.765,266.3278,266.6095,5517.0
2022-04-21 13:10:00,274.53,274.7,274.18,274.26,15154.0,266.7164,266.8816,266.3764,266.4541,15154.0
2022-04-21 13:15:00,274.27,274.27,273.78,273.79,6212.0,266.4638,266.4638,265.9877,265.9975,6212.0
2022-04-21 13:20:00,273.83,274.05,273.68,273.87,9247.0,266.0363,266.2501,265.8906,266.0752,9247.0
2022-04-21 13:25:00,273.79,274.16,273.57,274.16,9578.0,265.9975,266.3569,265.7837,266.3569,9578.0
2022-04-21 13:30:00,274.13,274.38,273.89,274.29,20470.0,266.3278,266.5707,266.0946,266.4832,20470.0
2022-04-21 13:35:00,274.07,274.09,273.31,273.33,6301.0,266.2695,266.2889,265.5311,265.5505,6301.0
2022-04-21 13:40:00,273.25,273.48,272.8,272.87,15651.0,265.4728,265.6963,265.0356,265.1036,15651.0
2022-04-21 13:45:00,272.69,273.3,272.66,273.17,23402.0,264.9288,265.5214,264.8996,265.3951,23402.0
2022-04-21 13:50:00,273.19,273.24,273.0,273.07,10852.0,265.4145,265.4631,265.2299,265.2979,10852.0
2022-04-21 13:55:00,273.15,273.18,272.82,273.06,17398.0,265.3757,265.4048,265.0551,265.2882,17398.0
2022-04-21 14:00:00,272.96,273.0,272.4,272.47,18753.0,265.1911,265.2299,264.647,264.715,18753.0
2022-04-21 14:05:00,272.48,273.1,272.4,273.1,14545.0,264.7247,265.3271,264.647,265.3271,14545.0
2022-04-21 14:10:00,273.1,273.4,272.84,273.4,34060.0,265.3271,265.6186,265.0745,265.6186,34060.0
2022-04-21 14:15:00,273.4,273.43,273.11,273.14,4370.0,265.6186,265.6477,265.3368,265.366,4370.0
2022-04-21 14:20:00,273.23,273.53,272.96,273.18,12007.0,265.4534,265.7449,265.1911,265.4048,12007.0
2022-04-21 14:25:00,273.21,273.26,272.94,272.97,20443.0,265.434,265.4825,265.1716,265.2008,20443.0
2022-04-21 14:30:00,272.93,273.61,272.7,273.49,19277.0,265.1619,265.8226,264.9385,265.706,19277.0
2022-04-21 14:35:00,273.48,273.49,273.0,273.0,9381.0,265.6963,265.706,265.2299,265.2299,9381.0
2022-04-21 14:40:00,273.01,273.07,272.59,272.61,7489.0,265.2397,265.2979,264.8316,264.851,7489.0
2022-04-21 14:45:00,272.57,272.57,271.81,271.96,10658.0,264.8122,264.8122,264.0738,264.2195,10658.0
2022-04-21 14:50:00,271.95,271.98,271.45,271.54,24599.0,264.2098,264.239,263.7241,263.8115,24599.0
2022-04-21 14:55:00,271.43,271.57,271.26,271.5,30184.0,263.7046,263.8406,263.5395,263.7726,30184.0
2022-04-21 15:00:00,271.52,271.52,271.11,271.11,30992.0,263.7921,263.7921,263.3937,263.3937,30992.0
2022-04-21 15:05:00,271.22,271.65,271.16,271.43,35923.0,263.5006,263.9184,263.4423,263.7046,35923.0
2022-04-21 15:10:00,271.44,271.91,271.25,271.91,34214.0,263.7143,264.171,263.5297,264.171,34214.0
2022-04-21 15:15:00,271.91,272.2,271.89,272.0,9887.0,264.171,264.4527,264.1515,264.2584,9887.0
2022-04-21 15:20:00,272.06,272.12,271.89,272.06,37451.0,264.3167,264.375,264.1515,264.3167,37451.0
2022-04-21 15:25:00,272.09,272.43,271.93,272.33,25913.0,264.3458,264.6762,264.1904,264.579,25913.0
2022-04-21 15:30:00,272.3,272.36,271.69,271.94,27162.0,264.5499,264.6082,263.9572,264.2001,27162.0
2022-04-21 15:35:00,271.94,272.04,270.49,270.54,37972.0,264.2001,264.2973,262.7914,262.84,37972.0
2022-04-21 15:40:00,270.55,271.06,270.44,270.65,20440.0,262.8497,263.3452,262.7428,262.9468,20440.0
2022-04-21 15:45:00,270.58,270.66,269.15,269.15,36468.0,262.8788,262.9565,261.4895,261.4895,36468.0
2022-04-21 15:50:00,269.15,270.52,269.11,270.27,63086.0,261.4895,262.8205,261.4507,262.5776,63086.0
2022-04-21 15:55:00,270.24,270.3,269.18,269.19,79889.0,262.5485,262.6068,261.5187,261.5284,79889.0
2022-04-22 09:30:00,241.58,242.0,232.51,232.51,450789.0,234.7042,235.1123,225.8924,225.8924,450789.0
2022-04-22 09:35:00,232.14,235.83,230.72,232.95,129128.0,225.5329,229.1179,224.1533,226.3198,129128.0
2022-04-22 09:40:00,233.0,234.59,232.26,233.51,107759.0,226.3684,227.9132,225.6495,226.8639,107759.0
2022-04-22 09:45:00,233.16,233.55,226.87,229.92,199670.0,226.5239,226.9028,220.4129,223.3761,199670.0
2022-04-22 09:50:00,228.81,230.49,228.13,229.14,106234.0,222.2977,223.9298,221.637,222.6183,106234.0
2022-04-22 09:55:00,229.23,230.15,228.44,228.77,134481.0,222.7057,223.5995,221.9382,222.2588,134481.0
2022-04-22 10:00:00,228.78,228.81,227.27,228.65,162722.0,222.2685,222.2977,220.8015,222.1422,162722.0
2022-04-22 10:05:00,228.8,230.56,228.58,230.0,111834.0,222.2879,223.9979,222.0742,223.4538,111834.0
2022-04-22 10:10:00,230.0,230.29,227.58,227.83,183003.0,223.4538,223.7355,221.1027,221.3456,183003.0
2022-04-22 10:15:00,227.96,228.0,224.15,224.68,187117.0,221.4719,221.5107,217.7703,218.2852,187117.0
2022-04-22 10:20:00,224.73,225.89,224.16,225.29,211548.0,218.3338,219.4608,217.78,218.8778,211548.0
2022-04-22 10:25:00,225.3,225.7,224.4,224.41,143071.0,218.8876,219.2762,218.0132,218.0229,143071.0
2022-04-22 10:30:00,224.41,225.26,222.75,225.11,53074.0,218.0229,218.8487,216.4101,218.703,53074.0
2022-04-22 10:35:00,225.25,225.28,222.96,225.13,60000.0,218.839,218.8681,216.6142,218.7224,60000.0
2022-04-22 10:40:00,225.13,226.5,224.44,225.0,151789.0,218.7224,220.0534,218.052,218.5961,151789.0
2022-04-22 10:45:00,225.01,225.42,222.62,223.34,59131.0,218.6058,219.0041,216.2838,216.9833,59131.0
2022-04-22 10:50:00,223.34,224.5,223.24,223.65,100270.0,216.9833,218.1103,216.8862,217.2845,100270.0
2022-04-22 10:55:00,223.5,224.39,222.73,222.85,74752.0,217.1388,218.0035,216.3907,216.5073,74752.0
2022-04-22 11:00:00,222.85,223.8,222.85,223.32,67176.0,216.5073,217.4303,216.5073,216.9639,67176.0
2022-04-22 11:05:00,223.32,223.7,221.3,222.88,94537.0,216.9639,217.3331,215.0014,216.5364,94537.0
2022-04-22 11:10:00,223.0,223.29,221.6,223.0,95515.0,216.653,216.9348,215.2929,216.653,95515.0
2022-04-22 11:15:00,222.86,223.21,221.5,221.8,67260.0,216.517,216.857,215.1957,215.4872,67260.0
2022-04-22 11:20:00,221.8,222.29,220.68,222.27,45955.0,215.4872,215.9632,214.3991,215.9438,45955.0
2022-04-22 11:25:00,222.28,222.46,220.5,220.82,95833.0,215.9535,216.1284,214.2242,214.5351,95833.0
2022-04-22 11:30:00,220.71,220.88,219.14,219.41,33608.0,214.4282,214.5934,212.9029,213.1652,33608.0
2022-04-22 11:35:00,219.25,221.16,218.51,220.62,99357.0,213.0098,214.8654,212.2908,214.3408,99357.0
2022-04-22 11:40:00,220.62,220.99,220.36,220.6,34859.0,214.3408,214.7002,214.0882,214.3213,34859.0
2022-04-22 11:45:00,220.6,220.6,218.78,219.72,15392.0,214.3213,214.3213,212.5531,213.4664,15392.0
2022-04-22 11:50:00,220.03,220.17,219.5,220.0,66376.0,213.7676,213.9036,213.2526,213.7384,66376.0
2022-04-22 11:55:00,219.89,219.98,219.1,219.65,17652.0,213.6315,213.719,212.864,213.3984,17652.0
2022-04-22 12:00:00,219.53,220.25,219.01,219.52,57787.0,213.2818,213.9813,212.7766,213.2721,57787.0
2022-04-22 12:05:00,219.48,221.0,219.48,221.0,66047.0,213.2332,214.7099,213.2332,214.7099,66047.0
2022-04-22 12:10:00,221.0,221.0,219.68,219.9,44139.0,214.7099,214.7099,213.4275,213.6413,44139.0
2022-04-22 12:15:00,220.0,220.26,219.58,219.62,58131.0,213.7384,213.991,213.3304,213.3692,58131.0
2022-04-22 12:20:00,219.53,219.97,219.04,219.42,18984.0,213.2818,213.7093,212.8057,213.1749,18984.0
2022-04-22 12:25:00,219.36,220.12,219.33,219.73,20534.0,213.1166,213.855,213.0875,213.4761,20534.0
2022-04-22 12:30:00,219.69,219.74,217.08,217.5,56332.0,213.4372,213.4858,210.9015,211.3096,56332.0
2022-04-22 12:35:00,217.76,220.24,217.76,219.9,47364.0,211.5622,213.9716,211.5622,213.6413,47364.0
2022-04-22 12:40:00,219.96,220.39,219.27,219.45,58239.0,213.6995,214.1173,213.0292,213.2041,58239.0
2022-04-22 12:45:00,219.37,219.41,217.72,218.45,34456.0,213.1263,213.1652,211.5233,212.2325,34456.0
2022-04-22 12:50:00,218.45,218.78,217.42,218.19,27338.0,212.2325,212.5531,211.2318,211.9799,27338.0
2022-04-22 12:55:00,218.2,218.42,217.58,218.28,22101.0,211.9896,212.2034,211.3873,212.0674,22101.0
2022-04-22 13:00:00,218.22,218.22,217.29,217.66,21278.0,212.0091,212.0091,211.1055,211.465,21278.0
2022-04-22 13:05:00,217.83,219.38,217.66,219.38,10491.0,211.6302,213.1361,211.465,213.1361,10491.0
2022-04-22 13:10:00,219.13,219.65,218.93,219.11,18648.0,212.8932,213.3984,212.6989,212.8737,18648.0
2022-04-22 13:15:00,219.04,219.37,218.66,219.31,12840.0,212.8057,213.1263,212.4365,213.068,12840.0
2022-04-22 13:20:00,219.34,219.5,218.96,219.34,56532.0,213.0972,213.2526,212.728,213.0972,56532.0
2022-04-22 13:25:00,219.37,219.56,219.07,219.51,55196.0,213.1263,213.3109,212.8349,213.2624,55196.0
2022-04-22 13:30:00,219.42,219.51,217.63,217.64,36656.0,213.1749,213.2624,211.4359,211.4456,36656.0
2022-04-22 13:35:00,217.68,218.69,217.56,218.67,14723.0,211.4844,212.4657,211.3679,212.4463,14723.0
2022-04-22 13:40:00,218.61,218.61,217.99,218.17,16556.0,212.388,212.388,211.7856,211.9605,16556.0
2022-04-22 13:45:00,218.2,218.68,218.19,218.68,18948.0,211.9896,212.456,211.9799,212.456,18948.0
2022-04-22 13:50:00,218.68,219.47,218.57,218.77,39759.0,212.456,213.2235,212.3491,212.5434,39759.0
2022-04-22 13:55:00,218.72,218.77,218.2,218.5,69790.0,212.4948,212.5434,211.9896,212.2811,69790.0
2022-04-22 14:00:00,218.56,218.74,218.41,218.58,47088.0,212.3394,212.5143,212.1937,212.3588,47088.0
2022-04-22 14:05:00,218.52,218.8,218.27,218.71,40718.0,212.3005,212.5726,212.0576,212.4851,40718.0
2022-04-22 14:10:00,218.74,218.76,217.69,218.12,31722.0,212.5143,212.5337,211.4942,211.9119,31722.0
2022-04-22 14:15:00,218.09,218.09,215.67,216.21,42346.0,211.8828,211.8828,209.5317,210.0563,42346.0
2022-04-22 14:20:00,216.14,217.42,215.56,215.8,59390.0,209.9883,211.2318,209.4248,209.658,59390.0
2022-04-22 14:25:00,215.78,215.8,214.35,214.64,116786.0,209.6385,209.658,208.2492,208.531,116786.0
2022-04-22 14:30:00,214.62,214.62,213.18,213.35,43299.0,208.5115,208.5115,207.1125,207.2777,43299.0
2022-04-22 14:35:00,213.33,214.4,213.33,214.26,34524.0,207.2583,208.2978,207.2583,208.1618,34524.0
2022-04-22 14:40:00,214.25,214.5,212.94,212.94,52022.0,208.1521,208.395,206.8794,206.8794,52022.0
2022-04-22 14:45:00,212.98,213.46,212.82,213.31,32965.0,206.9182,207.3846,206.7628,207.2388,32965.0
2022-04-22 14:50:00,213.33,213.47,212.08,212.21,61196.0,207.2583,207.3943,206.0438,206.1701,61196.0
2022-04-22 14:55:00,212.19,212.34,210.58,210.72,99738.0,206.1507,206.2964,204.5865,204.7225,99738.0
2022-04-22 15:00:00,210.74,211.01,209.93,210.06,93088.0,204.742,205.0043,203.955,204.0813,93088.0
2022-04-22 15:05:00,210.06,210.52,209.9,210.0,68834.0,204.0813,204.5282,203.9259,204.023,68834.0
2022-04-22 15:10:00,210.05,212.49,209.96,212.14,86239.0,204.0716,206.4422,203.9842,206.1021,86239.0
2022-04-22 15:15:00,212.19,215.41,212.19,215.31,74038.0,206.1507,209.2791,206.1507,209.1819,74038.0
2022-04-22 15:20:00,215.13,215.21,212.57,213.49,47092.0,209.007,209.0847,206.5199,207.4137,47092.0
2022-04-22 15:25:00,213.56,214.29,213.15,214.09,58691.0,207.4817,208.1909,207.0834,207.9966,58691.0
2022-04-22 15:30:00,214.18,214.19,213.78,213.91,83132.0,208.0841,208.0938,207.6954,207.8217,83132.0
2022-04-22 15:35:00,213.92,214.05,213.4,214.0,83771.0,207.8315,207.9578,207.3263,207.9092,83771.0
2022-04-22 15:40:00,214.05,214.13,211.56,211.56,102410.0,207.9578,208.0355,205.5386,205.5386,102410.0
2022-04-22 15:45:00,211.54,211.96,209.18,209.25,151442.0,205.5192,205.9272,203.2264,203.2944,151442.0
2022-04-22 15:50:00,209.28,210.27,209.26,210.02,238233.0,203.3235,204.2853,203.3041,204.0425,238233.0
2022-04-22 15:55:00,209.99,211.43,209.55,210.64,608205.0,204.0133,205.4123,203.5858,204.6448,608205.0
2022-04-25 09:30:00,208.52,210.04,207.51,209.05,162282.0,202.5852,204.0619,201.6039,203.1001,162282.0
2022-04-25 09:35:00,209.05,213.14,209.01,212.85,152054.0,203.1001,207.0737,203.0612,206.7919,152054.0
2022-04-25 09:40:00,213.04,216.24,213.04,214.42,109676.0,206.9765,210.0854,206.9765,208.3172,109676.0
2022-04-25 09:45:00,214.53,216.15,213.85,215.72,55052.0,208.4241,209.998,207.7635,209.5802,55052.0
2022-04-25 09:50:00,215.55,216.29,214.6,214.6,68919.0,209.4151,210.134,208.4921,208.4921,68919.0
2022-04-25 09:55:00,214.72,215.66,214.45,215.25,45601.0,208.6087,209.5219,208.3464,209.1236,45601.0
2022-04-25 10:00:00,215.12,215.22,213.62,213.99,55360.0,208.9973,209.0945,207.54,207.8995,55360.0
2022-04-25 10:05:00,214.02,214.13,213.37,213.49,46428.0,207.9286,208.0355,207.2971,207.4137,46428.0
2022-04-25 10:10:00,213.62,214.38,213.41,213.63,26452.0,207.54,208.2784,207.336,207.5497,26452.0
2022-04-25 10:15:00,213.58,213.96,213.0,213.63,20706.0,207.5011,207.8703,206.9376,207.5497,20706.0
2022-04-25 10:20:00,213.68,213.77,212.03,212.84,21664.0,207.5983,207.6857,205.9953,206.7822,21664.0
2022-04-25 10:25:00,213.02,214.19,213.02,213.92,34541.0,206.9571,208.0938,206.9571,207.8315,34541.0
2022-04-25 10:30:00,213.92,214.07,213.37,213.87,28520.0,207.8315,207.9772,207.2971,207.7829,28520.0
2022-04-25 10:35:00,213.89,214.08,213.31,213.44,28343.0,207.8023,207.9869,207.2388,207.3651,28343.0
2022-04-25 10:40:00,213.51,213.89,212.77,212.78,27966.0,207.4331,207.8023,206.7142,206.7239,27966.0
2022-04-25 10:45:00,212.85,213.11,212.61,213.08,20906.0,206.7919,207.0445,206.5587,207.0154,20906.0
2022-04-25 10:50:00,213.06,213.06,211.72,211.72,26548.0,206.9959,206.9959,205.6941,205.6941,26548.0
2022-04-25 10:55:00,211.8,212.0,211.0,211.0,22790.0,205.7718,205.9661,204.9946,204.9946,22790.0
2022-04-25 11:00:00,211.03,211.4,210.12,211.4,56330.0,205.0237,205.3832,204.1396,205.3832,56330.0
2022-04-25 11:05:00,211.44,212.4,211.29,212.03,23558.0,205.422,206.3547,205.2763,205.9953,23558.0
2022-04-25 11:10:00,212.07,212.14,211.71,211.88,24522.0,206.0341,206.1021,205.6844,205.8495,24522.0
2022-04-25 11:15:00,211.86,212.1,211.49,211.75,14847.0,205.8301,206.0633,205.4706,205.7232,14847.0
2022-04-25 11:20:00,211.74,211.98,211.27,211.92,18166.0,205.7135,205.9467,205.2569,205.8884,18166.0
2022-04-25 11:25:00,211.96,212.75,211.86,212.61,18523.0,205.9272,206.6948,205.8301,206.5587,18523.0
2022-04-25 11:30:00,212.67,212.79,211.57,211.61,22928.0,206.617,206.7336,205.5483,205.5872,22928.0
2022-04-25 11:35:00,211.66,212.0,210.09,210.14,26619.0,205.6358,205.9661,204.1105,204.159,26619.0
2022-04-25 11:40:00,210.04,210.47,209.58,209.75,55297.0,204.0619,204.4797,203.615,203.7801,55297.0
2022-04-25 11:45:00,209.65,210.2,209.35,210.09,12636.0,203.683,204.2173,203.3915,204.1105,12636.0
2022-04-25 11:50:00,209.96,210.08,209.73,209.97,16821.0,203.9842,204.1008,203.7607,203.9939,16821.0
2022-04-25 11:55:00,209.99,210.05,209.68,209.76,22589.0,204.0133,204.0716,203.7121,203.7899,22589.0
2022-04-25 12:00:00,209.78,210.0,209.56,209.8,34166.0,203.8093,204.023,203.5956,203.8287,34166.0
2022-04-25 12:05:00,210.0,212.47,209.92,212.37,39023.0,204.023,206.4227,203.9453,206.3256,39023.0
2022-04-25 12:10:00,212.36,212.5,212.01,212.21,14167.0,206.3159,206.4519,205.9758,206.1701,14167.0
2022-04-25 12:15:00,212.21,212.21,211.16,211.33,13258.0,206.1701,206.1701,205.15,205.3152,13258.0
2022-04-25 12:20:00,211.4,211.54,210.79,211.11,32648.0,205.3832,205.5192,204.7905,205.1014,32648.0
2022-04-25 12:25:00,211.21,211.22,210.86,211.17,14762.0,205.1986,205.2083,204.8586,205.1597,14762.0
2022-04-25 12:30:00,211.09,211.27,210.8,211.0,23289.0,205.082,205.2569,204.8003,204.9946,23289.0
2022-04-25 12:35:00,211.0,211.13,210.81,210.89,19288.0,204.9946,205.1209,204.81,204.8877,19288.0
2022-04-25 12:40:00,210.88,210.95,210.44,210.56,12306.0,204.878,204.946,204.4505,204.5671,12306.0
2022-04-25 12:45:00,210.5,211.19,210.47,210.98,39297.0,204.5088,205.1792,204.4797,204.9751,39297.0
2022-04-25 12:50:00,210.99,211.11,210.1,210.16,76869.0,204.9849,205.1014,204.1202,204.1785,76869.0
2022-04-25 12:55:00,210.16,210.52,209.87,210.5,9170.0,204.1785,204.5282,203.8967,204.5088,9170.0
2022-04-25 13:00:00,210.5,210.57,209.67,209.87,8831.0,204.5088,204.5768,203.7024,203.8967,8831.0
2022-04-25 13:05:00,209.9,210.6,209.84,210.36,10266.0,203.9259,204.606,203.8676,204.3728,10266.0
2022-04-25 13:10:00,210.39,210.65,210.28,210.34,16943.0,204.4019,204.6545,204.2951,204.3534,16943.0
2022-04-25 13:15:00,210.47,210.61,209.92,210.02,28450.0,204.4797,204.6157,203.9453,204.0425,28450.0
2022-04-25 13:20:00,210.17,210.54,209.94,210.48,23665.0,204.1882,204.5477,203.9647,204.4894,23665.0
2022-04-25 13:25:00,210.52,210.63,210.0,210.19,67257.0,204.5282,204.6351,204.023,204.2076,67257.0
2022-04-25 13:30:00,210.15,210.59,209.94,210.43,20537.0,204.1688,204.5962,203.9647,204.4408,20537.0
2022-04-25 13:35:00,210.41,210.57,210.05,210.52,29454.0,204.4214,204.5768,204.0716,204.5282,29454.0
2022-04-25 13:40:00,210.5,210.64,209.75,210.0,28947.0,204.5088,204.6448,203.7801,204.023,28947.0
2022-04-25 13:45:00,210.09,210.27,209.78,210.09,23521.0,204.1105,204.2853,203.8093,204.1105,23521.0
2022-04-25 13:50:00,210.03,210.1,209.61,210.01,14490.0,204.0522,204.1202,203.6441,204.0327,14490.0
2022-04-25 13:55:00,210.11,210.15,209.8,210.01,14747.0,204.1299,204.1688,203.8287,204.0327,14747.0
2022-04-25 14:00:00,210.02,210.15,209.8,209.99,27386.0,204.0425,204.1688,203.8287,204.0133,27386.0
2022-04-25 14:05:00,209.97,210.19,209.75,209.87,35394.0,203.9939,204.2076,203.7801,203.8967,35394.0
2022-04-25 14:10:00,209.89,210.08,209.86,210.01,36657.0,203.9162,204.1008,203.887,204.0327,36657.0
2022-04-25 14:15:00,210.01,211.03,210.01,210.88,31953.0,204.0327,205.0237,204.0327,204.878,31953.0
2022-04-25 14:20:00,210.98,211.06,210.7,210.86,10902.0,204.9751,205.0529,204.7031,204.8586,10902.0
2022-04-25 14:25:00,210.86,210.99,210.73,210.91,19528.0,204.8586,204.9849,204.7323,204.9071,19528.0
2022-04-25 14:30:00,210.95,211.11,210.73,210.88,26898.0,204.946,205.1014,204.7323,204.878,26898.0
2022-04-25 14:35:00,210.96,210.97,210.15,210.39,22521.0,204.9557,204.9654,204.1688,204.4019,22521.0
2022-04-25 14:40:00,210.32,210.82,210.27,210.41,17726.0,204.3339,204.8197,204.2853,204.4214,17726.0
2022-04-25 14:45:00,210.49,211.26,210.48,210.87,39636.0,204.4991,205.2472,204.4894,204.8683,39636.0
2022-04-25 14:50:00,210.95,211.2,210.87,211.09,36688.0,204.946,205.1889,204.8683,205.082,36688.0
2022-04-25 14:55:00,211.12,211.81,210.96,211.39,31933.0,205.1112,205.7815,204.9557,205.3735,31933.0
2022-04-25 15:00:00,211.44,211.5,210.98,211.06,46752.0,205.422,205.4803,204.9751,205.0529,46752.0
2022-04-25 15:05:00,211.09,211.22,210.85,211.1,18778.0,205.082,205.2083,204.8488,205.0917,18778.0
2022-04-25 15:10:00,211.08,211.25,210.94,211.09,19413.0,205.0723,205.2375,204.9363,205.082,19413.0
2022-04-25 15:15:00,211.06,211.2,210.95,211.07,30716.0,205.0529,205.1889,204.946,205.0626,30716.0
2022-04-25 15:20:00,211.1,211.2,210.97,211.03,51631.0,205.0917,205.1889,204.9654,205.0237,51631.0
2022-04-25 15:25:00,211.03,211.28,210.78,211.26,34657.0,205.0237,205.2666,204.7808,205.2472,34657.0
2022-04-25 15:30:00,211.3,211.48,210.94,211.19,49528.0,205.286,205.4609,204.9363,205.1792,49528.0
2022-04-25 15:35:00,211.22,211.54,211.0,211.33,51888.0,205.2083,205.5192,204.9946,205.3152,51888.0
2022-04-25 15:40:00,211.31,211.34,210.3,210.52,39687.0,205.2957,205.3249,204.3145,204.5282,39687.0
2022-04-25 15:45:00,210.55,210.8,210.28,210.43,92285.0,204.5574,204.8003,204.2951,204.4408,92285.0
2022-04-25 15:50:00,210.39,211.1,210.17,210.74,116108.0,204.4019,205.0917,204.1882,204.742,116108.0
2022-04-25 15:55:00,210.76,210.82,210.37,210.49,278697.0,204.7614,204.8197,204.3825,204.4991,278697.0
2022-04-26 09:30:00,207.2,207.64,206.2,206.52,104270.0,201.3027,201.7302,200.3312,200.6421,104270.0
2022-04-26 09:35:00,206.82,206.83,205.0,205.63,61088.0,200.9335,200.9433,199.1653,199.7774,61088.0
2022-04-26 09:40:00,205.64,206.29,204.72,205.79,44992.0,199.7871,200.4186,198.8933,199.9329,44992.0
2022-04-26 09:45:00,205.88,206.57,205.21,205.88,31961.0,200.0203,200.6907,199.3694,200.0203,31961.0
2022-04-26 09:50:00,205.67,206.45,205.64,206.0,66368.0,199.8163,200.5741,199.7871,200.1369,66368.0
2022-04-26 09:55:00,206.0,208.46,205.77,207.98,122815.0,200.1369,202.5269,199.9134,202.0605,122815.0
2022-04-26 10:00:00,207.75,208.35,207.43,208.01,68578.0,201.8371,202.42,201.5262,202.0897,68578.0
2022-04-26 10:05:00,207.95,208.24,207.55,207.99,162423.0,202.0314,202.3131,201.6428,202.0702,162423.0
2022-04-26 10:10:00,207.99,208.27,207.51,208.01,99935.0,202.0702,202.3423,201.6039,202.0897,99935.0
2022-04-26 10:15:00,207.99,208.11,207.35,207.77,19611.0,202.0702,202.1868,201.4485,201.8565,19611.0
2022-04-26 10:20:00,207.67,208.07,207.37,207.71,30691.0,201.7593,202.148,201.4679,201.7982,30691.0
2022-04-26 10:25:00,207.75,208.84,207.5,208.82,71464.0,201.8371,202.896,201.5942,202.8766,71464.0
2022-04-26 10:30:00,208.96,210.79,208.71,210.57,45637.0,203.0126,204.7905,202.7697,204.5768,45637.0
2022-04-26 10:35:00,210.63,211.21,210.59,210.93,27889.0,204.6351,205.1986,204.5962,204.9266,27889.0
2022-04-26 10:40:00,210.94,211.07,209.62,210.5,19572.0,204.9363,205.0626,203.6538,204.5088,19572.0
2022-04-26 10:45:00,210.57,210.57,209.69,210.45,26533.0,204.5768,204.5768,203.7219,204.4602,26533.0
2022-04-26 10:50:00,210.55,210.55,209.76,210.02,25470.0,204.5574,204.5574,203.7899,204.0425,25470.0
2022-04-26 10:55:00,210.03,210.45,209.74,209.98,24738.0,204.0522,204.4602,203.7704,204.0036,24738.0
2022-04-26 11:00:00,209.98,210.19,209.68,209.82,51419.0,204.0036,204.2076,203.7121,203.8482,51419.0
2022-04-26 11:05:00,209.8,210.0,209.34,210.0,11145.0,203.8287,204.023,203.3818,204.023,11145.0
2022-04-26 11:10:00,209.95,210.77,209.79,210.34,127895.0,203.9745,204.7711,203.819,204.3534,127895.0
2022-04-26 11:15:00,210.4,211.8,210.0,211.55,77360.0,204.4116,205.7718,204.023,205.5289,77360.0
2022-04-26 11:20:00,211.62,211.85,210.77,211.03,43501.0,205.5969,205.8204,204.7711,205.0237,43501.0
2022-04-26 11:25:00,211.09,211.72,210.9,211.41,100953.0,205.082,205.6941,204.8974,205.3929,100953.0
2022-04-26 11:30:00,211.37,211.37,210.41,210.89,56150.0,205.354,205.354,204.4214,204.8877,56150.0
2022-04-26 11:35:00,210.9,211.02,210.47,210.89,11779.0,204.8974,205.014,204.4797,204.8877,11779.0
2022-04-26 11:40:00,210.84,211.22,210.33,211.0,26239.0,204.8391,205.2083,204.3436,204.9946,26239.0
2022-04-26 11:45:00,211.0,211.12,210.85,211.03,41386.0,204.9946,205.1112,204.8488,205.0237,41386.0
2022-04-26 11:50:00,210.98,211.23,210.77,210.95,32114.0,204.9751,205.218,204.7711,204.946,32114.0
2022-04-26 11:55:00,211.03,211.05,210.58,210.89,13079.0,205.0237,205.0431,204.5865,204.8877,13079.0
2022-04-26 12:00:00,210.9,211.14,210.82,210.97,21568.0,204.8974,205.1306,204.8197,204.9654,21568.0
2022-04-26 12:05:00,211.02,211.09,210.77,211.01,18625.0,205.014,205.082,204.7711,205.0043,18625.0
2022-04-26 12:10:00,210.9,211.02,210.7,211.01,9862.0,204.8974,205.014,204.7031,205.0043,9862.0
2022-04-26 12:15:00,211.01,211.2,210.96,211.01,40321.0,205.0043,205.1889,204.9557,205.0043,40321.0
2022-04-26 12:20:00,211.02,211.1,210.81,210.89,21754.0,205.014,205.0917,204.81,204.8877,21754.0
2022-04-26 12:25:00,210.95,211.21,210.91,211.01,47905.0,204.946,205.1986,204.9071,205.0043,47905.0
2022-04-26 12:30:00,210.95,211.09,210.78,210.95,39655.0,204.946,205.082,204.7808,204.946,39655.0
2022-04-26 12:35:00,210.99,211.94,210.9,211.92,35770.0,204.9849,205.9078,204.8974,205.8884,35770.0
2022-04-26 12:40:00,211.98,212.0,211.53,211.86,19933.0,205.9467,205.9661,205.5095,205.8301,19933.0
2022-04-26 12:45:00,211.93,212.01,211.56,211.87,13768.0,205.8981,205.9758,205.5386,205.8398,13768.0
2022-04-26 12:50:00,211.92,212.05,211.81,211.92,17999.0,205.8884,206.0147,205.7815,205.8884,17999.0
2022-04-26 12:55:00,211.96,212.26,211.9,212.05,58459.0,205.9272,206.2187,205.869,206.0147,58459.0
2022-04-26 13:00:00,212.0,212.04,211.65,211.79,19139.0,205.9661,206.005,205.6261,205.7621,19139.0
2022-04-26 13:05:00,211.86,211.99,211.6,211.97,13108.0,205.8301,205.9564,205.5775,205.937,13108.0
2022-04-26 13:10:00,211.93,212.09,211.8,211.85,63235.0,205.8981,206.0535,205.7718,205.8204,63235.0
2022-04-26 13:15:00,211.9,212.15,211.81,211.87,26725.0,205.869,206.1118,205.7815,205.8398,26725.0
2022-04-26 13:20:00,211.85,212.04,211.81,211.98,33797.0,205.8204,206.005,205.7815,205.9467,33797.0
2022-04-26 13:25:00,211.98,212.12,211.64,211.92,32686.0,205.9467,206.0827,205.6164,205.8884,32686.0
2022-04-26 13:30:00,211.95,212.18,211.86,211.92,53793.0,205.9175,206.141,205.8301,205.8884,53793.0
2022-04-26 13:35:00,211.94,212.86,211.79,212.69,44039.0,205.9078,206.8016,205.7621,206.6365,44039.0
2022-04-26 13:40:00,212.64,213.02,212.22,212.3,38321.0,206.5879,206.9571,206.1798,206.2576,38321.0
2022-04-26 13:45:00,212.36,212.45,211.58,211.8,25282.0,206.3159,206.4033,205.5581,205.7718,25282.0
2022-04-26 13:50:00,211.94,212.63,211.84,212.61,16549.0,205.9078,206.5782,205.8107,206.5587,16549.0
2022-04-26 13:55:00,212.55,213.02,212.55,212.92,19870.0,206.5005,206.9571,206.5005,206.8599,19870.0
2022-04-26 14:00:00,213.0,213.01,212.52,212.95,21407.0,206.9376,206.9474,206.4713,206.8891,21407.0
2022-04-26 14:05:00,212.91,213.17,212.86,212.96,115925.0,206.8502,207.1028,206.8016,206.8988,115925.0
2022-04-26 14:10:00,212.99,214.71,212.76,214.71,344616.0,206.9279,208.599,206.7045,208.599,344616.0
2022-04-26 14:15:00,214.58,215.0,214.01,214.66,27751.0,208.4727,208.8807,207.9189,208.5504,27751.0
2022-04-26 14:20:00,214.59,215.97,214.49,215.39,73460.0,208.4824,209.8231,208.3852,209.2596,73460.0
2022-04-26 14:25:00,215.52,216.27,215.01,216.25,73293.0,209.3859,210.1146,208.8904,210.0951,73293.0
2022-04-26 14:30:00,216.36,217.14,216.11,216.91,45881.0,210.202,210.9598,209.9591,210.7364,45881.0
2022-04-26 14:35:00,216.88,218.56,216.87,218.45,58332.0,210.7072,212.3394,210.6975,212.2325,58332.0
2022-04-26 14:40:00,218.34,218.9,216.94,217.47,98289.0,212.1257,212.6697,210.7655,211.2804,98289.0
2022-04-26 14:45:00,217.37,217.41,216.67,216.79,14864.0,211.1833,211.2221,210.5032,210.6198,14864.0
2022-04-26 14:50:00,216.92,217.92,216.66,217.49,23699.0,210.7461,211.7176,210.4935,211.2999,23699.0
2022-04-26 14:55:00,217.5,218.48,217.5,218.24,43675.0,211.3096,212.2617,211.3096,212.0285,43675.0
2022-04-26 15:00:00,218.14,219.0,218.07,218.47,34880.0,211.9313,212.7669,211.8633,212.252,34880.0
2022-04-26 15:05:00,218.48,218.83,218.18,218.33,42031.0,212.2617,212.6017,211.9702,212.1159,42031.0
2022-04-26 15:10:00,218.28,218.62,217.97,218.31,77050.0,212.0674,212.3977,211.7662,212.0965,77050.0
2022-04-26 15:15:00,218.26,218.26,217.41,217.54,35364.0,212.0479,212.0479,211.2221,211.3484,35364.0
2022-04-26 15:20:00,217.61,217.95,217.27,217.77,29848.0,211.4164,211.7468,211.0861,211.5719,29848.0
2022-04-26 15:25:00,217.79,217.97,217.49,217.67,23461.0,211.5913,211.7662,211.2999,211.4747,23461.0
2022-04-26 15:30:00,217.62,217.62,216.83,216.94,56512.0,211.4262,211.4262,210.6586,210.7655,56512.0
2022-04-26 15:35:00,217.01,217.13,216.39,217.13,61475.0,210.8335,210.9501,210.2312,210.9501,61475.0
2022-04-26 15:40:00,217.13,217.5,216.18,216.51,52526.0,210.9501,211.3096,210.0271,210.3477,52526.0
2022-04-26 15:45:00,216.53,216.83,215.68,216.67,64968.0,210.3672,210.6586,209.5414,210.5032,64968.0
2022-04-26 15:50:00,216.59,217.04,215.5,215.66,138588.0,210.4255,210.8627,209.3665,209.5219,138588.0
2022-04-26 15:55:00,215.7,215.85,214.94,214.95,198912.0,209.5608,209.7065,208.8224,208.8321,198912.0
2022-04-27 09:30:00,213.13,215.35,212.61,212.82,35159.0,207.0639,209.2208,206.5587,206.7628,35159.0
2022-04-27 09:35:00,212.08,212.79,211.0,211.23,8958.0,206.0438,206.7336,204.9946,205.218,8958.0
2022-04-27 09:40:00,211.15,213.0,209.48,212.3,21701.0,205.1403,206.9376,203.5178,206.2576,21701.0
2022-04-27 09:45:00,212.82,213.46,211.74,212.12,21239.0,206.7628,207.3846,205.7135,206.0827,21239.0
2022-04-27 09:50:00,212.08,213.96,211.91,213.3,22697.0,206.0438,207.8703,205.8787,207.2291,22697.0
2022-04-27 09:55:00,213.53,214.72,213.37,214.03,38919.0,207.4526,208.6087,207.2971,207.9383,38919.0
2022-04-27 10:00:00,214.03,214.31,213.49,213.87,33041.0,207.9383,208.2104,207.4137,207.7829,33041.0
2022-04-27 10:05:00,213.91,215.08,213.16,214.87,28368.0,207.8217,208.9584,207.0931,208.7544,28368.0
2022-04-27 10:10:00,214.87,215.04,213.47,213.47,22100.0,208.7544,208.9196,207.3943,207.3943,22100.0
2022-04-27 10:15:00,213.37,213.7,212.87,213.0,30764.0,207.2971,207.6177,206.8113,206.9376,30764.0
2022-04-27 10:20:00,213.04,214.97,213.03,214.59,19125.0,206.9765,208.8516,206.9668,208.4824,19125.0
2022-04-27 10:25:00,214.58,215.14,214.32,214.41,18012.0,208.4727,209.0167,208.2201,208.3075,18012.0
2022-04-27 10:30:00,214.18,214.24,213.3,213.63,13022.0,208.0841,208.1424,207.2291,207.5497,13022.0
2022-04-27 10:35:00,213.65,214.57,213.23,214.36,18460.0,207.5691,208.463,207.1611,208.2589,18460.0
2022-04-27 10:40:00,214.43,215.04,214.22,214.49,15181.0,208.3269,208.9196,208.1229,208.3852,15181.0
2022-04-27 10:45:00,214.5,214.8,213.87,214.32,17487.0,208.395,208.6864,207.7829,208.2201,17487.0
2022-04-27 10:50:00,214.41,214.88,213.48,213.94,19270.0,208.3075,208.7641,207.404,207.8509,19270.0
2022-04-27 10:55:00,213.91,214.7,213.86,214.56,13955.0,207.8217,208.5893,207.7732,208.4532,13955.0
2022-04-27 11:00:00,214.45,214.79,213.75,213.98,14931.0,208.3464,208.6767,207.6663,207.8898,14931.0
2022-04-27 11:05:00,213.94,214.39,213.72,213.92,20687.0,207.8509,208.2881,207.6372,207.8315,20687.0
2022-04-27 11:10:00,213.95,214.29,213.61,213.82,18390.0,207.8606,208.1909,207.5303,207.7343,18390.0
2022-04-27 11:15:00,213.87,214.98,213.87,214.88,15481.0,207.7829,208.8613,207.7829,208.7641,15481.0
2022-04-27 11:20:00,214.93,214.98,213.84,214.54,19849.0,208.8127,208.8613,207.7537,208.4338,19849.0
2022-04-27 11:25:00,214.81,214.95,214.27,214.51,11476.0,208.6961,208.8321,208.1715,208.4047,11476.0
2022-04-27 11:30:00,214.63,214.68,213.82,214.17,13692.0,208.5213,208.5698,207.7343,208.0743,13692.0
2022-04-27 11:35:00,214.18,214.35,213.82,213.83,9826.0,208.0841,208.2492,207.7343,207.744,9826.0
2022-04-27 11:40:00,213.77,214.48,213.64,214.14,12800.0,207.6857,208.3755,207.5594,208.0452,12800.0
2022-04-27 11:45:00,214.14,214.6,213.76,214.6,9246.0,208.0452,208.4921,207.676,208.4921,9246.0
2022-04-27 11:50:00,214.51,214.51,213.53,213.53,12688.0,208.4047,208.4047,207.4526,207.4526,12688.0
2022-04-27 11:55:00,213.5,214.51,213.29,214.51,10384.0,207.4234,208.4047,207.2194,208.4047,10384.0
2022-04-27 12:00:00,214.54,214.82,214.15,214.7,11743.0,208.4338,208.7058,208.0549,208.5893,11743.0
2022-04-27 12:05:00,214.76,215.55,214.65,215.34,26030.0,208.6476,209.4151,208.5407,209.211,26030.0
2022-04-27 12:10:00,215.43,215.59,215.04,215.17,20966.0,209.2985,209.4539,208.9196,209.0459,20966.0
2022-04-27 12:15:00,215.22,216.0,215.16,215.48,13683.0,209.0945,209.8523,209.0362,209.3471,13683.0
2022-04-27 12:20:00,215.49,216.25,215.32,216.17,12644.0,209.3568,210.0951,209.1916,210.0174,12644.0
2022-04-27 12:25:00,216.26,216.82,216.11,216.7,10291.0,210.1049,210.6489,209.9591,210.5323,10291.0
2022-04-27 12:30:00,216.93,216.94,216.14,216.28,13022.0,210.7558,210.7655,209.9883,210.1243,13022.0
2022-04-27 12:35:00,216.45,216.82,216.24,216.57,12408.0,210.2895,210.6489,210.0854,210.406,12408.0
2022-04-27 12:40:00,216.73,217.46,216.69,217.35,15379.0,210.5615,211.2707,210.5226,211.1638,15379.0
2022-04-27 12:45:00,217.44,217.64,217.27,217.29,14929.0,211.2513,211.4456,211.0861,211.1055,14929.0
2022-04-27 12:50:00,217.27,217.51,217.07,217.42,10509.0,211.0861,211.3193,210.8918,211.2318,10509.0
2022-04-27 12:55:00,217.34,217.87,217.18,217.87,11222.0,211.1541,211.669,210.9987,211.669,11222.0
2022-04-27 13:00:00,217.75,217.75,216.51,217.41,16698.0,211.5525,211.5525,210.3477,211.2221,16698.0
2022-04-27 13:05:00,217.57,217.77,216.7,217.02,14461.0,211.3776,211.5719,210.5323,210.8432,14461.0
2022-04-27 13:10:00,217.08,217.42,216.69,217.32,16738.0,210.9015,211.2318,210.5226,211.1347,16738.0
2022-04-27 13:15:00,217.44,217.87,217.26,217.82,11632.0,211.2513,211.669,211.0764,211.6205,11632.0
2022-04-27 13:20:00,217.87,218.54,217.65,217.65,21115.0,211.669,212.32,211.4553,211.4553,21115.0
2022-04-27 13:25:00,217.63,217.73,216.81,217.71,19497.0,211.4359,211.533,210.6392,211.5136,19497.0
2022-04-27 13:30:00,217.56,218.21,217.39,217.7,15333.0,211.3679,211.9994,211.2027,211.5039,15333.0
2022-04-27 13:35:00,217.77,217.94,216.97,217.14,17468.0,211.5719,211.737,210.7947,210.9598,17468.0
2022-04-27 13:40:00,217.18,217.42,216.6,217.03,15625.0,210.9987,211.2318,210.4352,210.8529,15625.0
2022-04-27 13:45:00,217.09,217.54,216.8,217.28,19302.0,210.9112,211.3484,210.6295,211.0958,19302.0
2022-04-27 13:50:00,217.43,217.79,217.34,217.6,33650.0,211.2416,211.5913,211.1541,211.4067,33650.0
2022-04-27 13:55:00,217.63,217.63,216.66,216.79,11371.0,211.4359,211.4359,210.4935,210.6198,11371.0
2022-04-27 14:00:00,216.69,216.69,215.95,216.11,11027.0,210.5226,210.5226,209.8037,209.9591,11027.0
2022-04-27 14:05:00,216.06,216.14,215.17,215.47,21942.0,209.9106,209.9883,209.0459,209.3373,21942.0
2022-04-27 14:10:00,215.49,215.98,215.31,215.83,18837.0,209.3568,209.8328,209.1819,209.6871,18837.0
2022-04-27 14:15:00,215.76,215.84,215.32,215.59,11556.0,209.6191,209.6968,209.1916,209.4539,11556.0
2022-04-27 14:20:00,215.59,216.07,215.54,215.64,10645.0,209.4539,209.9203,209.4054,209.5025,10645.0
2022-04-27 14:25:00,215.57,215.57,214.89,215.04,10221.0,209.4345,209.4345,208.7739,208.9196,10221.0
2022-04-27 14:30:00,215.09,215.09,214.5,214.85,15359.0,208.9682,208.9682,208.395,208.735,15359.0
2022-04-27 14:35:00,214.76,214.77,213.4,213.98,15386.0,208.6476,208.6573,207.3263,207.8898,15386.0
2022-04-27 14:40:00,213.98,214.64,213.91,214.48,12830.0,207.8898,208.531,207.8217,208.3755,12830.0
2022-04-27 14:45:00,214.5,214.63,213.84,213.95,15270.0,208.395,208.5213,207.7537,207.8606,15270.0
2022-04-27 14:50:00,213.99,213.99,213.39,213.54,12986.0,207.8995,207.8995,207.3165,207.4623,12986.0
2022-04-27 14:55:00,213.58,213.58,213.01,213.18,21627.0,207.5011,207.5011,206.9474,207.1125,21627.0
2022-04-27 15:00:00,213.12,213.59,212.73,212.99,17571.0,207.0542,207.5109,206.6753,206.9279,17571.0
2022-04-27 15:05:00,212.9,213.38,212.77,213.11,16862.0,206.8405,207.3068,206.7142,207.0445,16862.0
2022-04-27 15:10:00,213.04,213.68,212.93,213.65,16590.0,206.9765,207.5983,206.8696,207.5691,16590.0
2022-04-27 15:15:00,213.58,213.71,213.12,213.7,17323.0,207.5011,207.6274,207.0542,207.6177,17323.0
2022-04-27 15:20:00,213.66,213.87,213.27,213.55,19566.0,207.5789,207.7829,207.2,207.472,19566.0
2022-04-27 15:25:00,213.47,213.93,213.47,213.55,23243.0,207.3943,207.8412,207.3943,207.472,23243.0
2022-04-27 15:30:00,213.47,213.63,213.0,213.19,24001.0,207.3943,207.5497,206.9376,207.1222,24001.0
2022-04-27 15:35:00,213.12,213.28,212.65,212.9,26847.0,207.0542,207.2097,206.5976,206.8405,26847.0
2022-04-27 15:40:00,212.98,213.16,212.23,212.67,23727.0,206.9182,207.0931,206.1896,206.617,23727.0
2022-04-27 15:45:00,212.71,213.13,212.41,212.58,28350.0,206.6559,207.0639,206.3644,206.5296,28350.0
2022-04-27 15:50:00,212.4,212.53,211.76,212.41,43146.0,206.3547,206.481,205.7329,206.3644,43146.0
2022-04-27 15:55:00,212.42,212.79,212.0,212.33,111517.0,206.3742,206.7336,205.9661,206.2867,111517.0
2022-04-28 09:30:00,212.98,214.14,212.36,212.43,31219.0,206.9182,208.0452,206.3159,206.3839,31219.0
2022-04-28 09:35:00,212.26,214.76,212.22,214.38,14078.0,206.2187,208.6476,206.1798,208.2784,14078.0
2022-04-28 09:40:00,214.18,214.45,213.11,213.88,19700.0,208.0841,208.3464,207.0445,207.7926,19700.0
2022-04-28 09:45:00,213.92,215.35,213.91,215.1,16809.0,207.8315,209.2208,207.8217,208.9779,16809.0
2022-04-28 09:50:00,215.1,215.53,214.38,215.23,16827.0,208.9779,209.3956,208.2784,209.1042,16827.0
2022-04-28 09:55:00,215.04,215.09,213.77,214.44,15399.0,208.9196,208.9682,207.6857,208.3367,15399.0
2022-04-28 10:00:00,214.68,214.68,213.51,213.73,17639.0,208.5698,208.5698,207.4331,207.6469,17639.0
2022-04-28 10:05:00,213.68,214.79,213.06,214.72,16731.0,207.5983,208.6767,206.9959,208.6087,16731.0
2022-04-28 10:10:00,214.84,215.02,214.22,214.69,23151.0,208.7253,208.9002,208.1229,208.5795,23151.0
2022-04-28 10:15:00,214.95,215.01,214.32,214.37,19127.0,208.8321,208.8904,208.2201,208.2687,19127.0
2022-04-28 10:20:00,214.24,214.26,213.64,213.94,16731.0,208.1424,208.1618,207.5594,207.8509,16731.0
2022-04-28 10:25:00,213.96,214.06,213.06,213.72,15800.0,207.8703,207.9675,206.9959,207.6372,15800.0
2022-04-28 10:30:00,213.66,213.8,212.72,212.81,16899.0,207.5789,207.7149,206.6656,206.7531,16899.0
2022-04-28 10:35:00,212.77,213.07,212.13,212.86,18072.0,206.7142,207.0057,206.0924,206.8016,18072.0
2022-04-28 10:40:00,212.85,213.26,212.45,213.0,19270.0,206.7919,207.1902,206.4033,206.9376,19270.0
2022-04-28 10:45:00,212.99,213.15,211.52,212.43,32183.0,206.9279,207.0834,205.4998,206.3839,32183.0
2022-04-28 10:50:00,212.41,212.41,211.47,211.75,10337.0,206.3644,206.3644,205.4512,205.7232,10337.0
2022-04-28 10:55:00,211.83,212.32,211.74,212.25,11333.0,205.8009,206.277,205.7135,206.209,11333.0
2022-04-28 11:00:00,212.31,212.82,212.3,212.78,13310.0,206.2673,206.7628,206.2576,206.7239,13310.0
2022-04-28 11:05:00,212.86,213.44,212.74,213.36,12807.0,206.8016,207.3651,206.685,207.2874,12807.0
2022-04-28 11:10:00,213.39,213.84,213.09,213.78,13056.0,207.3165,207.7537,207.0251,207.6954,13056.0
2022-04-28 11:15:00,213.77,213.83,213.26,213.62,12880.0,207.6857,207.744,207.1902,207.54,12880.0
2022-04-28 11:20:00,213.71,213.71,213.03,213.23,15352.0,207.6274,207.6274,206.9668,207.1611,15352.0
2022-04-28 11:25:00,213.22,213.54,212.91,213.47,19989.0,207.1514,207.4623,206.8502,207.3943,19989.0
2022-04-28 11:30:00,213.52,214.6,212.94,214.56,11631.0,207.4428,208.4921,206.8794,208.4532,11631.0
2022-04-28 11:35:00,214.61,214.62,213.88,214.07,16949.0,208.5018,208.5115,207.7926,207.9772,16949.0
2022-04-28 11:40:00,213.97,214.3,213.51,213.52,11991.0,207.88,208.2006,207.4331,207.4428,11991.0
2022-04-28 11:45:00,213.57,213.6,212.56,212.69,20947.0,207.4914,207.5206,206.5102,206.6365,20947.0
2022-04-28 11:50:00,212.69,213.39,212.54,212.86,11852.0,206.6365,207.3165,206.4907,206.8016,11852.0
2022-04-28 11:55:00,212.73,213.18,212.64,212.84,7883.0,206.6753,207.1125,206.5879,206.7822,7883.0
2022-04-28 12:00:00,212.89,213.41,212.87,213.4,8532.0,206.8308,207.336,206.8113,207.3263,8532.0
2022-04-28 12:05:00,213.33,213.49,212.8,213.31,9558.0,207.2583,207.4137,206.7433,207.2388,9558.0
2022-04-28 12:10:00,213.42,213.74,213.24,213.66,8390.0,207.3457,207.6566,207.1708,207.5789,8390.0
2022-04-28 12:15:00,213.78,214.1,213.69,214.0,10179.0,207.6954,208.0063,207.608,207.9092,10179.0
2022-04-28 12:20:00,214.05,214.25,213.6,213.69,16845.0,207.9578,208.1521,207.5206,207.608,16845.0
2022-04-28 12:25:00,213.67,214.18,213.49,214.18,8373.0,207.5886,208.0841,207.4137,208.0841,8373.0
2022-04-28 12:30:00,214.23,214.64,213.91,214.56,13031.0,208.1326,208.531,207.8217,208.4532,13031.0
2022-04-28 12:35:00,214.36,214.74,214.35,214.69,10262.0,208.2589,208.6281,208.2492,208.5795,10262.0
2022-04-28 12:40:00,214.88,215.68,214.88,215.47,27094.0,208.7641,209.5414,208.7641,209.3373,27094.0
2022-04-28 12:45:00,215.52,216.12,215.27,215.95,9619.0,209.3859,209.9688,209.143,209.8037,9619.0
2022-04-28 12:50:00,216.01,216.6,215.76,216.6,14108.0,209.862,210.4352,209.6191,210.4352,14108.0
2022-04-28 12:55:00,216.57,217.07,216.48,216.83,8186.0,210.406,210.8918,210.3186,210.6586,8186.0
2022-04-28 13:00:00,216.99,216.99,216.56,216.76,5758.0,210.8141,210.8141,210.3963,210.5906,5758.0
2022-04-28 13:05:00,216.73,217.4,216.53,217.33,13003.0,210.5615,211.2124,210.3672,211.1444,13003.0
2022-04-28 13:10:00,217.29,217.58,217.29,217.47,8010.0,211.1055,211.3873,211.1055,211.2804,8010.0
2022-04-28 13:15:00,217.55,218.16,217.19,218.03,10721.0,211.3581,211.9508,211.0084,211.8245,10721.0
2022-04-28 13:20:00,218.21,218.56,217.89,218.44,19466.0,211.9994,212.3394,211.6885,212.2228,19466.0
2022-04-28 13:25:00,218.44,219.01,218.33,219.0,13982.0,212.2228,212.7766,212.1159,212.7669,13982.0
2022-04-28 13:30:00,219.05,219.48,218.94,219.48,20380.0,212.8154,213.2332,212.7086,213.2332,20380.0
2022-04-28 13:35:00,219.53,219.85,219.46,219.72,16999.0,213.2818,213.5927,213.2138,213.4664,16999.0
2022-04-28 13:40:00,219.8,220.22,219.4,219.46,22593.0,213.5441,213.9521,213.1555,213.2138,22593.0
2022-04-28 13:45:00,219.4,219.5,218.94,219.0,15442.0,213.1555,213.2526,212.7086,212.7669,15442.0
2022-04-28 13:50:00,219.0,219.0,218.49,218.59,12131.0,212.7669,212.7669,212.2714,212.3685,12131.0
2022-04-28 13:55:00,218.64,218.71,218.33,218.52,11333.0,212.4171,212.4851,212.1159,212.3005,11333.0
2022-04-28 14:00:00,218.59,218.63,218.09,218.11,8446.0,212.3685,212.4074,211.8828,211.9022,8446.0
2022-04-28 14:05:00,218.18,218.22,217.96,218.04,10432.0,211.9702,212.0091,211.7565,211.8342,10432.0
2022-04-28 14:10:00,217.9,218.24,217.72,218.01,7882.0,211.6982,212.0285,211.5233,211.805,7882.0
2022-04-28 14:15:00,218.01,218.36,217.75,218.22,12884.0,211.805,212.1451,211.5525,212.0091,12884.0
2022-04-28 14:20:00,218.26,218.58,218.23,218.38,9755.0,212.0479,212.3588,212.0188,212.1645,9755.0
2022-04-28 14:25:00,218.28,218.28,217.73,218.18,12615.0,212.0674,212.0674,211.533,211.9702,12615.0
2022-04-28 14:30:00,218.22,218.26,217.9,218.15,9068.0,212.0091,212.0479,211.6982,211.9411,9068.0
2022-04-28 14:35:00,218.18,218.28,218.01,218.08,7202.0,211.9702,212.0674,211.805,211.8731,7202.0
2022-04-28 14:40:00,218.12,218.54,218.07,218.52,39785.0,211.9119,212.32,211.8633,212.3005,39785.0
2022-04-28 14:45:00,218.51,218.77,218.49,218.77,7061.0,212.2908,212.5434,212.2714,212.5434,7061.0
2022-04-28 14:50:00,218.74,218.97,218.65,218.78,9176.0,212.5143,212.7377,212.4268,212.5531,9176.0
2022-04-28 14:55:00,218.73,219.52,218.73,219.45,9725.0,212.5046,213.2721,212.5046,213.2041,9725.0
2022-04-28 15:00:00,219.43,219.59,219.27,219.47,11196.0,213.1846,213.3401,213.0292,213.2235,11196.0
2022-04-28 15:05:00,219.43,219.64,219.36,219.43,12615.0,213.1846,213.3887,213.1166,213.1846,12615.0
2022-04-28 15:10:00,219.43,219.44,219.06,219.24,12521.0,213.1846,213.1943,212.8252,213.0,12521.0
2022-04-28 15:15:00,219.25,219.52,219.18,219.41,14449.0,213.0098,213.2721,212.9417,213.1652,14449.0
2022-04-28 15:20:00,219.43,219.79,219.26,219.57,17068.0,213.1846,213.5344,213.0195,213.3206,17068.0
2022-04-28 15:25:00,219.57,219.67,219.4,219.45,19087.0,213.3206,213.4178,213.1555,213.2041,19087.0
2022-04-28 15:30:00,219.54,219.64,219.23,219.25,24217.0,213.2915,213.3887,212.9903,213.0098,24217.0
2022-04-28 15:35:00,219.27,219.64,219.27,219.54,30731.0,213.0292,213.3887,213.0292,213.2915,30731.0
2022-04-28 15:40:00,219.52,219.66,218.54,218.54,12116.0,213.2721,213.4081,212.32,212.32,12116.0
2022-04-28 15:45:00,218.58,219.01,218.15,218.26,19913.0,212.3588,212.7766,211.9411,212.0479,19913.0
2022-04-28 15:50:00,218.27,218.77,218.05,218.61,38985.0,212.0576,212.5434,211.8439,212.388,38985.0
2022-04-28 15:55:00,218.53,219.07,218.27,219.07,97206.0,212.3102,212.8349,212.0576,212.8349,97206.0
2022-04-29 09:30:00,216.61,219.4,216.47,218.06,30149.0,210.4449,213.1555,210.3089,211.8536,30149.0
2022-04-29 09:35:00,218.41,218.73,217.82,218.36,21634.0,212.1937,212.5046,211.6205,212.1451,21634.0
2022-04-29 09:40:00,218.55,220.21,218.54,220.06,17374.0,212.3297,213.9424,212.32,213.7967,17374.0
2022-04-29 09:45:00,220.0,221.33,219.67,220.59,19656.0,213.7384,215.0306,213.4178,214.3116,19656.0
2022-04-29 09:50:00,220.59,221.02,220.0,220.95,16371.0,214.3116,214.7294,213.7384,214.6614,16371.0
2022-04-29 09:55:00,220.95,221.78,220.79,221.16,15022.0,214.6614,215.4677,214.5059,214.8654,15022.0
2022-04-29 10:00:00,221.21,221.28,220.39,220.55,17482.0,214.914,214.982,214.1173,214.2728,17482.0
2022-04-29 10:05:00,220.57,221.19,219.87,220.15,29185.0,214.2922,214.8945,213.6121,213.8841,29185.0
2022-04-29 10:10:00,220.26,220.83,219.85,220.83,11432.0,213.991,214.5448,213.5927,214.5448,11432.0
2022-04-29 10:15:00,220.94,221.0,219.1,219.11,12273.0,214.6517,214.7099,212.864,212.8737,12273.0
2022-04-29 10:20:00,219.11,219.74,218.94,219.02,6014.0,212.8737,213.4858,212.7086,212.7863,6014.0
2022-04-29 10:25:00,219.0,219.0,217.88,217.98,9622.0,212.7669,212.7669,211.6787,211.7759,9622.0
2022-04-29 10:30:00,217.98,217.98,217.25,217.48,9907.0,211.7759,211.7759,211.0667,211.2901,9907.0
2022-04-29 10:35:00,217.55,217.89,216.88,217.89,9798.0,211.3581,211.6885,210.7072,211.6885,9798.0
2022-04-29 10:40:00,217.99,218.05,217.27,217.99,11624.0,211.7856,211.8439,211.0861,211.7856,11624.0
2022-04-29 10:45:00,217.89,217.89,217.35,217.88,6853.0,211.6885,211.6885,211.1638,211.6787,6853.0
2022-04-29 10:50:00,217.96,218.1,217.3,217.58,7700.0,211.7565,211.8925,211.1153,211.3873,7700.0
2022-04-29 10:55:00,217.77,217.97,217.32,217.74,8275.0,211.5719,211.7662,211.1347,211.5427,8275.0
2022-04-29 11:00:00,217.69,218.46,217.47,218.17,12453.0,211.4942,212.2422,211.2804,211.9605,12453.0
2022-04-29 11:05:00,218.38,218.9,218.38,218.45,12110.0,212.1645,212.6697,212.1645,212.2325,12110.0
2022-04-29 11:10:00,218.48,219.0,218.27,218.71,16085.0,212.2617,212.7669,212.0576,212.4851,16085.0
2022-04-29 11:15:00,218.59,218.9,218.27,218.7,9775.0,212.3685,212.6697,212.0576,212.4754,9775.0
2022-04-29 11:20:00,218.76,219.24,218.6,218.98,11652.0,212.5337,213.0,212.3783,212.7474,11652.0
2022-04-29 11:25:00,219.0,219.4,218.99,219.31,5983.0,212.7669,213.1555,212.7572,213.068,5983.0
2022-04-29 11:30:00,219.31,219.92,219.21,219.24,10130.0,213.068,213.6607,212.9709,213.0,10130.0
2022-04-29 11:35:00,219.23,219.95,219.19,219.51,9093.0,212.9903,213.6898,212.9515,213.2624,9093.0
2022-04-29 11:40:00,219.49,220.35,219.29,220.29,10622.0,213.2429,214.0784,213.0486,214.0202,10622.0
2022-04-29 11:45:00,220.31,220.45,219.9,220.17,10023.0,214.0396,214.1756,213.6413,213.9036,10023.0
2022-04-29 11:50:00,220.17,220.61,220.11,220.47,8850.0,213.9036,214.331,213.8453,214.195,8850.0
2022-04-29 11:55:00,220.42,220.68,220.18,220.41,10876.0,214.1465,214.3991,213.9133,214.1367,10876.0
2022-04-29 12:00:00,220.33,220.33,219.63,219.75,21111.0,214.059,214.059,213.3789,213.4955,21111.0
2022-04-29 12:05:00,219.75,219.81,219.06,219.1,6873.0,213.4955,213.5538,212.8252,212.864,6873.0
2022-04-29 12:10:00,219.11,219.65,219.08,219.45,6377.0,212.8737,213.3984,212.8446,213.2041,6377.0
2022-04-29 12:15:00,219.55,219.55,219.0,219.05,9383.0,213.3012,213.3012,212.7669,212.8154,9383.0
2022-04-29 12:20:00,219.1,219.12,218.83,219.03,6710.0,212.864,212.8835,212.6017,212.796,6710.0
2022-04-29 12:25:00,219.05,219.14,218.4,218.45,5393.0,212.8154,212.9029,212.1839,212.2325,5393.0
2022-04-29 12:30:00,218.51,218.53,218.07,218.27,3768.0,212.2908,212.3102,211.8633,212.0576,3768.0
2022-04-29 12:35:00,218.23,218.28,217.98,218.12,5425.0,212.0188,212.0674,211.7759,211.9119,5425.0
2022-04-29 12:40:00,218.1,218.3,217.83,217.89,4654.0,211.8925,212.0868,211.6302,211.6885,4654.0
2022-04-29 12:45:00,217.95,218.01,217.68,217.73,5105.0,211.7468,211.805,211.4844,211.533,5105.0
2022-04-29 12:50:00,217.72,217.72,217.3,217.39,7383.0,211.5233,211.5233,211.1153,211.2027,7383.0
2022-04-29 12:55:00,217.45,217.74,217.42,217.74,5131.0,211.261,211.5427,211.2318,211.5427,5131.0
2022-04-29 13:00:00,217.64,218.03,217.64,217.93,5611.0,211.4456,211.8245,211.4456,211.7273,5611.0
2022-04-29 13:05:00,217.91,217.93,217.65,217.66,5900.0,211.7079,211.7273,211.4553,211.465,5900.0
2022-04-29 13:10:00,217.63,217.84,217.45,217.84,4649.0,211.4359,211.6399,211.261,211.6399,4649.0
2022-04-29 13:15:00,217.9,218.04,217.75,218.04,4960.0,211.6982,211.8342,211.5525,211.8342,4960.0
2022-04-29 13:20:00,218.08,218.53,217.99,218.49,5350.0,211.8731,212.3102,211.7856,212.2714,5350.0
2022-04-29 13:25:00,218.59,218.85,218.27,218.27,7064.0,212.3685,212.6211,212.0576,212.0576,7064.0
2022-04-29 13:30:00,218.36,218.56,218.2,218.55,7633.0,212.1451,212.3394,211.9896,212.3297,7633.0
2022-04-29 13:35:00,218.52,218.94,218.48,218.79,6508.0,212.3005,212.7086,212.2617,212.5628,6508.0
2022-04-29 13:40:00,218.68,219.15,218.37,219.14,19327.0,212.456,212.9126,212.1548,212.9029,19327.0
2022-04-29 13:45:00,218.97,219.07,218.61,218.67,9953.0,212.7377,212.8349,212.388,212.4463,9953.0
2022-04-29 13:50:00,218.62,218.67,218.02,218.02,5446.0,212.3977,212.4463,211.8148,211.8148,5446.0
2022-04-29 13:55:00,218.0,218.17,217.83,217.98,9293.0,211.7953,211.9605,211.6302,211.7759,9293.0
2022-04-29 14:00:00,217.94,217.95,217.39,217.44,6634.0,211.737,211.7468,211.2027,211.2513,6634.0
2022-04-29 14:05:00,217.5,217.53,217.18,217.31,6238.0,211.3096,211.3387,210.9987,211.125,6238.0
2022-04-29 14:10:00,217.24,217.64,217.18,217.24,6019.0,211.057,211.4456,210.9987,211.057,6019.0
2022-04-29 14:15:00,217.21,217.63,217.2,217.39,6733.0,211.0278,211.4359,211.0181,211.2027,6733.0
2022-04-29 14:20:00,217.31,217.36,216.77,216.77,7733.0,211.125,211.1736,210.6003,210.6003,7733.0
2022-04-29 14:25:00,216.95,216.99,216.36,216.54,25950.0,210.7752,210.8141,210.202,210.3769,25950.0
2022-04-29 14:30:00,216.43,216.45,215.98,216.27,4328.0,210.27,210.2895,209.8328,210.1146,4328.0
2022-04-29 14:35:00,216.27,216.43,215.63,215.93,9797.0,210.1146,210.27,209.4928,209.7843,9797.0
2022-04-29 14:40:00,215.98,216.24,215.75,216.16,8456.0,209.8328,210.0854,209.6094,210.0077,8456.0
2022-04-29 14:45:00,216.15,216.23,215.61,215.65,8850.0,209.998,210.0757,209.4734,209.5122,8850.0
2022-04-29 14:50:00,215.7,215.78,215.5,215.74,29365.0,209.5608,209.6385,209.3665,209.5997,29365.0
2022-04-29 14:55:00,215.65,216.16,215.65,216.14,6578.0,209.5122,210.0077,209.5122,209.9883,6578.0
2022-04-29 15:00:00,216.01,216.12,215.8,216.08,6116.0,209.862,209.9688,209.658,209.93,6116.0
2022-04-29 15:05:00,215.97,216.02,215.46,215.46,9827.0,209.8231,209.8717,209.3276,209.3276,9827.0
2022-04-29 15:10:00,215.58,215.58,214.9,214.96,15438.0,209.4442,209.4442,208.7836,208.8419,15438.0
2022-04-29 15:15:00,214.99,215.39,214.71,215.39,15282.0,208.871,209.2596,208.599,209.2596,15282.0
2022-04-29 15:20:00,215.4,215.45,214.84,215.22,11774.0,209.2693,209.3179,208.7253,209.0945,11774.0
2022-04-29 15:25:00,215.17,215.45,215.16,215.37,11263.0,209.0459,209.3179,209.0362,209.2402,11263.0
2022-04-29 15:30:00,215.34,215.49,214.94,215.41,18302.0,209.211,209.3568,208.8224,209.2791,18302.0
2022-04-29 15:35:00,215.36,215.78,215.32,215.54,18337.0,209.2305,209.6385,209.1916,209.4054,18337.0
2022-04-29 15:40:00,215.54,216.29,215.54,215.74,100206.0,209.4054,210.134,209.4054,209.5997,100206.0
2022-04-29 15:45:00,215.62,216.07,215.24,216.01,88959.0,209.4831,209.9203,209.1139,209.862,88959.0
2022-04-29 15:50:00,215.77,215.94,214.67,214.89,39359.0,209.6288,209.794,208.5601,208.7739,39359.0
2022-04-29 15:55:00,214.76,214.94,214.23,214.56,122186.0,208.6476,208.8224,208.1326,208.4532,122186.0
2022-05-02 09:30:00,214.48,215.21,213.61,214.05,23460.0,208.3755,209.0847,207.5303,207.9578,23460.0
2022-05-02 09:35:00,214.08,214.62,213.7,214.28,5384.0,207.9869,208.5115,207.6177,208.1812,5384.0
2022-05-02 09:40:00,214.29,215.59,213.7,215.45,13385.0,208.1909,209.4539,207.6177,209.3179,13385.0
2022-05-02 09:45:00,215.26,215.69,214.81,215.66,27802.0,209.1333,209.5511,208.6961,209.5219,27802.0
2022-05-02 09:50:00,215.27,215.86,214.6,214.97,13146.0,209.143,209.7162,208.4921,208.8516,13146.0
2022-05-02 09:55:00,214.97,214.97,213.78,214.19,15861.0,208.8516,208.8516,207.6954,208.0938,15861.0
2022-05-02 10:00:00,214.18,215.2,214.15,215.17,12592.0,208.0841,209.075,208.0549,209.0459,12592.0
2022-05-02 10:05:00,215.05,215.1,213.18,213.37,8460.0,208.9293,208.9779,207.1125,207.2971,8460.0
2022-05-02 10:10:00,213.2,213.53,212.49,213.21,12801.0,207.132,207.4526,206.4422,207.1417,12801.0
2022-05-02 10:15:00,213.11,213.96,212.79,213.91,7487.0,207.0445,207.8703,206.7336,207.8217,7487.0
2022-05-02 10:20:00,213.94,214.25,213.2,214.16,7813.0,207.8509,208.1521,207.132,208.0646,7813.0
2022-05-02 10:25:00,214.48,215.29,214.38,214.78,7641.0,208.3755,209.1625,208.2784,208.667,7641.0
2022-05-02 10:30:00,215.1,215.69,214.94,215.24,5830.0,208.9779,209.5511,208.8224,209.1139,5830.0
2022-05-02 10:35:00,214.92,215.02,214.1,214.1,7445.0,208.803,208.9002,208.0063,208.0063,7445.0
2022-05-02 10:40:00,214.35,214.76,214.08,214.09,6168.0,208.2492,208.6476,207.9869,207.9966,6168.0
2022-05-02 10:45:00,213.72,214.38,213.61,213.68,6856.0,207.6372,208.2784,207.5303,207.5983,6856.0
2022-05-02 10:50:00,213.68,213.68,212.9,213.08,7954.0,207.5983,207.5983,206.8405,207.0154,7954.0
2022-05-02 10:55:00,212.96,213.22,211.84,212.09,8142.0,206.8988,207.1514,205.8107,206.0535,8142.0
2022-05-02 11:00:00,212.25,212.29,210.88,210.88,10858.0,206.209,206.2479,204.878,204.878,10858.0
2022-05-02 11:05:00,211.16,211.63,211.09,211.42,6998.0,205.15,205.6066,205.082,205.4026,6998.0
2022-05-02 11:10:00,211.49,211.49,210.77,211.23,6023.0,205.4706,205.4706,204.7711,205.218,6023.0
2022-05-02 11:15:00,211.16,211.31,210.4,210.94,9313.0,205.15,205.2957,204.4116,204.9363,9313.0
2022-05-02 11:20:00,211.0,211.5,210.92,210.99,9149.0,204.9946,205.4803,204.9168,204.9849,9149.0
2022-05-02 11:25:00,210.99,211.1,210.42,211.08,37666.0,204.9849,205.0917,204.4311,205.0723,37666.0
2022-05-02 11:30:00,211.01,211.1,210.07,210.93,9843.0,205.0043,205.0917,204.091,204.9266,9843.0
2022-05-02 11:35:00,210.96,211.79,210.76,210.76,10166.0,204.9557,205.7621,204.7614,204.7614,10166.0
2022-05-02 11:40:00,210.78,211.21,210.51,211.07,6532.0,204.7808,205.1986,204.5185,205.0626,6532.0
2022-05-02 11:45:00,211.12,211.3,210.94,211.02,2327.0,205.1112,205.286,204.9363,205.014,2327.0
2022-05-02 11:50:00,210.97,211.37,210.88,211.12,6786.0,204.9654,205.354,204.878,205.1112,6786.0
2022-05-02 11:55:00,211.06,211.38,210.84,211.1,4818.0,205.0529,205.3638,204.8391,205.0917,4818.0
2022-05-02 12:00:00,211.39,211.53,210.13,210.42,5232.0,205.3735,205.5095,204.1493,204.4311,5232.0
2022-05-02 12:05:00,210.49,210.59,210.0,210.37,5770.0,204.4991,204.5962,204.023,204.3825,5770.0
2022-05-02 12:10:00,210.53,210.72,210.33,210.64,4072.0,204.5379,204.7225,204.3436,204.6448,4072.0
2022-05-02 12:15:00,210.61,211.1,210.48,211.1,5843.0,204.6157,205.0917,204.4894,205.0917,5843.0
2022-05-02 12:20:00,211.43,211.48,211.15,211.18,4010.0,205.4123,205.4609,205.1403,205.1694,4010.0
2022-05-02 12:25:00,211.2,211.2,210.77,210.84,4661.0,205.1889,205.1889,204.7711,204.8391,4661.0
2022-05-02 12:30:00,211.02,211.21,210.76,211.16,4057.0,205.014,205.1986,204.7614,205.15,4057.0
2022-05-02 12:35:00,211.21,211.26,210.69,210.9,4717.0,205.1986,205.2472,204.6934,204.8974,4717.0
2022-05-02 12:40:00,211.0,211.17,210.6,210.6,4230.0,204.9946,205.1597,204.606,204.606,4230.0
2022-05-02 12:45:00,210.7,210.76,210.31,210.52,6513.0,204.7031,204.7614,204.3242,204.5282,6513.0
2022-05-02 12:50:00,210.5,210.5,210.29,210.29,3566.0,204.5088,204.5088,204.3048,204.3048,3566.0
2022-05-02 12:55:00,210.3,210.4,209.57,209.63,6838.0,204.3145,204.4116,203.6053,203.6636,6838.0
2022-05-02 13:00:00,209.78,209.95,209.4,209.55,11734.0,203.8093,203.9745,203.4401,203.5858,11734.0
2022-05-02 13:05:00,209.82,210.55,209.81,210.46,19927.0,203.8482,204.5574,203.8384,204.4699,19927.0
2022-05-02 13:10:00,210.53,211.02,210.49,211.02,5445.0,204.5379,205.014,204.4991,205.014,5445.0
2022-05-02 13:15:00,210.93,210.93,210.08,210.12,4125.0,204.9266,204.9266,204.1008,204.1396,4125.0
2022-05-02 13:20:00,210.14,210.14,209.47,209.47,16176.0,204.159,204.159,203.5081,203.5081,16176.0
2022-05-02 13:25:00,209.62,209.83,209.19,209.2,5030.0,203.6538,203.8579,203.2361,203.2458,5030.0
2022-05-02 13:30:00,209.32,209.53,208.71,209.1,9803.0,203.3624,203.5664,202.7697,203.1486,9803.0
2022-05-02 13:35:00,209.1,209.39,209.07,209.3,7748.0,203.1486,203.4304,203.1195,203.343,7748.0
2022-05-02 13:40:00,209.43,209.65,209.34,209.64,4472.0,203.4693,203.683,203.3818,203.6733,4472.0
2022-05-02 13:45:00,209.59,209.67,209.29,209.52,15241.0,203.6247,203.7024,203.3332,203.5567,15241.0
2022-05-02 13:50:00,209.62,209.69,209.22,209.37,43612.0,203.6538,203.7219,203.2652,203.411,43612.0
2022-05-02 13:55:00,209.35,209.76,209.34,209.5,15886.0,203.3915,203.7899,203.3818,203.5373,15886.0
2022-05-02 14:00:00,209.56,209.8,209.17,209.5,44638.0,203.5956,203.8287,203.2167,203.5373,44638.0
2022-05-02 14:05:00,209.52,209.69,209.26,209.32,6120.0,203.5567,203.7219,203.3041,203.3624,6120.0
2022-05-02 14:10:00,209.11,209.11,208.44,208.5,24913.0,203.1584,203.1584,202.5074,202.5657,24913.0
2022-05-02 14:15:00,208.5,208.64,208.0,208.09,47682.0,202.5657,202.7017,202.08,202.1674,47682.0
2022-05-02 14:20:00,208.07,209.2,208.0,209.16,60217.0,202.148,203.2458,202.08,203.2069,60217.0
2022-05-02 14:25:00,209.0,209.29,208.79,208.98,11657.0,203.0515,203.3332,202.8475,203.0321,11657.0
2022-05-02 14:30:00,208.95,209.02,208.5,208.86,12844.0,203.0029,203.0709,202.5657,202.9155,12844.0
2022-05-02 14:35:00,208.57,208.87,208.5,208.74,7492.0,202.6337,202.9252,202.5657,202.7989,7492.0
2022-05-02 14:40:00,208.58,208.71,208.0,208.05,18243.0,202.6434,202.7697,202.08,202.1285,18243.0
2022-05-02 14:45:00,208.15,208.91,208.15,208.61,9004.0,202.2257,202.9641,202.2257,202.6726,9004.0
2022-05-02 14:50:00,208.61,208.99,208.0,208.53,13010.0,202.6726,203.0418,202.08,202.5949,13010.0
2022-05-02 14:55:00,208.56,208.85,208.12,208.27,19332.0,202.624,202.9058,202.1965,202.3423,19332.0
2022-05-02 15:00:00,208.25,209.03,208.0,209.03,33104.0,202.3228,203.0806,202.08,203.0806,33104.0
2022-05-02 15:05:00,209.17,209.45,208.96,209.37,24425.0,203.2167,203.4887,203.0126,203.411,24425.0
2022-05-02 15:10:00,209.46,210.11,209.39,209.9,39529.0,203.4984,204.1299,203.4304,203.9259,39529.0
2022-05-02 15:15:00,209.9,210.17,209.52,210.17,18930.0,203.9259,204.1882,203.5567,204.1882,18930.0
2022-05-02 15:20:00,210.24,210.48,209.98,210.28,24478.0,204.2562,204.4894,204.0036,204.2951,24478.0
2022-05-02 15:25:00,210.28,210.28,209.73,210.05,23597.0,204.2951,204.2951,203.7607,204.0716,23597.0
2022-05-02 15:30:00,210.06,211.09,210.05,211.06,31114.0,204.0813,205.082,204.0716,205.0529,31114.0
2022-05-02 15:35:00,211.06,211.06,210.11,210.44,42730.0,205.0529,205.0529,204.1299,204.4505,42730.0
2022-05-02 15:40:00,210.54,210.82,209.98,210.08,48181.0,204.5477,204.8197,204.0036,204.1008,48181.0
2022-05-02 15:45:00,210.12,210.72,210.07,210.46,43004.0,204.1396,204.7225,204.091,204.4699,43004.0
2022-05-02 15:50:00,210.53,210.81,210.06,210.65,41833.0,204.5379,204.81,204.0813,204.6545,41833.0
2022-05-02 15:55:00,210.52,211.01,210.35,210.83,107656.0,204.5282,205.0043,204.3631,204.8294,107656.0
2022-05-03 09:30:00,210.59,213.39,209.94,213.37,26443.0,204.5962,207.3165,203.9647,207.2971,26443.0
2022-05-03 09:35:00,213.03,213.17,211.53,212.68,26751.0,206.9668,207.1028,205.5095,206.6268,26751.0
2022-05-03 09:40:00,212.91,213.59,212.3,213.26,13219.0,206.8502,207.5109,206.2576,207.1902,13219.0
2022-05-03 09:45:00,212.99,214.37,211.92,214.33,17925.0,206.9279,208.2687,205.8884,208.2298,17925.0
2022-05-03 09:50:00,214.21,214.93,213.39,214.33,29053.0,208.1132,208.8127,207.3165,208.2298,29053.0
2022-05-03 09:55:00,214.51,214.72,213.69,214.68,23797.0,208.4047,208.6087,207.608,208.5698,23797.0
2022-05-03 10:00:00,214.66,215.1,213.51,215.04,21405.0,208.5504,208.9779,207.4331,208.9196,21405.0
2022-05-03 10:05:00,215.29,215.31,213.71,214.09,14771.0,209.1625,209.1819,207.6274,207.9966,14771.0
2022-05-03 10:10:00,214.04,214.89,213.95,214.64,5551.0,207.948,208.7739,207.8606,208.531,5551.0
2022-05-03 10:15:00,214.48,214.75,213.98,214.35,5969.0,208.3755,208.6378,207.8898,208.2492,5969.0
2022-05-03 10:20:00,214.55,214.83,214.08,214.08,6776.0,208.4435,208.7156,207.9869,207.9869,6776.0
2022-05-03 10:25:00,214.14,214.24,213.85,213.97,9315.0,208.0452,208.1424,207.7635,207.88,9315.0
2022-05-03 10:30:00,213.91,214.43,213.26,214.25,6503.0,207.8217,208.3269,207.1902,208.1521,6503.0
2022-05-03 10:35:00,214.09,214.09,212.94,213.2,9515.0,207.9966,207.9966,206.8794,207.132,9515.0
2022-05-03 10:40:00,213.39,213.5,212.89,213.2,5184.0,207.3165,207.4234,206.8308,207.132,5184.0
2022-05-03 10:45:00,213.05,213.05,212.38,212.86,9723.0,206.9862,206.9862,206.3353,206.8016,9723.0
2022-05-03 10:50:00,212.86,213.07,212.44,212.68,6507.0,206.8016,207.0057,206.3936,206.6268,6507.0
2022-05-03 10:55:00,212.56,213.1,212.56,213.06,27178.0,206.5102,207.0348,206.5102,206.9959,27178.0
2022-05-03 11:00:00,213.04,214.71,213.03,214.47,13283.0,206.9765,208.599,206.9668,208.3658,13283.0
2022-05-03 11:05:00,214.62,215.13,214.23,214.89,24143.0,208.5115,209.007,208.1326,208.7739,24143.0
2022-05-03 11:10:00,214.92,215.46,214.63,215.23,10225.0,208.803,209.3276,208.5213,209.1042,10225.0
2022-05-03 11:15:00,215.36,215.74,215.16,215.64,5139.0,209.2305,209.5997,209.0362,209.5025,5139.0
2022-05-03 11:20:00,215.63,216.1,215.52,215.93,12558.0,209.4928,209.9494,209.3859,209.7843,12558.0
2022-05-03 11:25:00,215.86,216.51,215.52,215.65,12220.0,209.7162,210.3477,209.3859,209.5122,12220.0
2022-05-03 11:30:00,215.68,215.78,215.21,215.66,25116.0,209.5414,209.6385,209.0847,209.5219,25116.0
2022-05-03 11:35:00,215.46,215.93,215.18,215.18,13717.0,209.3276,209.7843,209.0556,209.0556,13717.0
2022-05-03 11:40:00,215.19,215.73,215.08,215.6,6551.0,209.0653,209.5899,208.9584,209.4636,6551.0
2022-05-03 11:45:00,215.38,215.91,215.37,215.9,5632.0,209.2499,209.7648,209.2402,209.7551,5632.0
2022-05-03 11:50:00,215.66,216.28,215.66,216.25,4217.0,209.5219,210.1243,209.5219,210.0951,4217.0
2022-05-03 11:55:00,216.13,216.5,216.12,216.46,12155.0,209.9786,210.338,209.9688,210.2992,12155.0
2022-05-03 12:00:00,216.43,216.84,216.38,216.81,5440.0,210.27,210.6684,210.2214,210.6392,5440.0
2022-05-03 12:05:00,216.68,216.74,215.86,216.19,11384.0,210.5129,210.5712,209.7162,210.0369,11384.0
2022-05-03 12:10:00,216.23,216.23,215.65,216.06,4463.0,210.0757,210.0757,209.5122,209.9106,4463.0
2022-05-03 12:15:00,216.0,216.37,215.92,216.17,11682.0,209.8523,210.2117,209.7745,210.0174,11682.0
2022-05-03 12:20:00,216.29,216.5,216.1,216.43,9089.0,210.134,210.338,209.9494,210.27,9089.0
2022-05-03 12:25:00,216.35,216.38,215.91,215.93,7430.0,210.1923,210.2214,209.7648,209.7843,7430.0
2022-05-03 12:30:00,215.81,216.25,215.65,216.17,4901.0,209.6677,210.0951,209.5122,210.0174,4901.0
2022-05-03 12:35:00,216.26,216.43,216.05,216.2,4422.0,210.1049,210.27,209.9008,210.0466,4422.0
2022-05-03 12:40:00,216.29,216.35,215.73,215.74,7042.0,210.134,210.1923,209.5899,209.5997,7042.0
2022-05-03 12:45:00,215.64,215.68,215.28,215.61,4023.0,209.5025,209.5414,209.1528,209.4734,4023.0
2022-05-03 12:50:00,215.64,215.83,215.47,215.47,4853.0,209.5025,209.6871,209.3373,209.3373,4853.0
2022-05-03 12:55:00,215.34,215.91,215.12,215.79,3351.0,209.211,209.7648,208.9973,209.6482,3351.0
2022-05-03 13:00:00,215.89,216.27,215.89,216.11,3930.0,209.7454,210.1146,209.7454,209.9591,3930.0
2022-05-03 13:05:00,216.27,216.83,216.23,216.73,12189.0,210.1146,210.6586,210.0757,210.5615,12189.0
2022-05-03 13:10:00,216.75,216.93,216.58,216.82,5687.0,210.5809,210.7558,210.4158,210.6489,5687.0
2022-05-03 13:15:00,216.76,217.29,216.76,217.21,13553.0,210.5906,211.1055,210.5906,211.0278,13553.0
2022-05-03 13:20:00,217.22,217.77,217.22,217.67,21313.0,211.0375,211.5719,211.0375,211.4747,21313.0
2022-05-03 13:25:00,217.58,217.66,217.24,217.42,11361.0,211.3873,211.465,211.057,211.2318,11361.0
2022-05-03 13:30:00,217.58,217.81,217.51,217.81,7431.0,211.3873,211.6107,211.3193,211.6107,7431.0
2022-05-03 13:35:00,217.84,218.02,217.66,217.99,7571.0,211.6399,211.8148,211.465,211.7856,7571.0
2022-05-03 13:40:00,217.98,218.09,217.79,218.06,8430.0,211.7759,211.8828,211.5913,211.8536,8430.0
2022-05-03 13:45:00,218.08,218.59,218.08,218.51,17000.0,211.8731,212.3685,211.8731,212.2908,17000.0
2022-05-03 13:50:00,218.51,218.65,218.41,218.56,14121.0,212.2908,212.4268,212.1937,212.3394,14121.0
2022-05-03 13:55:00,218.55,218.62,218.08,218.44,28247.0,212.3297,212.3977,211.8731,212.2228,28247.0
2022-05-03 14:00:00,218.47,218.47,217.63,217.8,19855.0,212.252,212.252,211.4359,211.601,19855.0
2022-05-03 14:05:00,217.63,217.63,217.11,217.25,5352.0,211.4359,211.4359,210.9307,211.0667,5352.0
2022-05-03 14:10:00,217.09,217.23,216.84,216.9,11717.0,210.9112,211.0473,210.6684,210.7266,11717.0
2022-05-03 14:15:00,216.78,216.82,216.37,216.45,5499.0,210.6101,210.6489,210.2117,210.2895,5499.0
2022-05-03 14:20:00,216.3,216.59,216.09,216.45,10091.0,210.1437,210.4255,209.9397,210.2895,10091.0
2022-05-03 14:25:00,216.36,216.55,216.19,216.48,6952.0,210.202,210.3866,210.0369,210.3186,6952.0
2022-05-03 14:30:00,216.44,216.78,216.37,216.78,4774.0,210.2797,210.6101,210.2117,210.6101,4774.0
2022-05-03 14:35:00,216.94,217.56,216.94,216.96,5567.0,210.7655,211.3679,210.7655,210.7849,5567.0
2022-05-03 14:40:00,217.0,217.0,216.27,216.86,8929.0,210.8238,210.8238,210.1146,210.6878,8929.0
2022-05-03 14:45:00,216.88,217.37,216.36,217.09,12832.0,210.7072,211.1833,210.202,210.9112,12832.0
2022-05-03 14:50:00,217.06,217.56,217.06,217.14,7796.0,210.8821,211.3679,210.8821,210.9598,7796.0
2022-05-03 14:55:00,217.11,217.71,217.11,217.71,7058.0,210.9307,211.5136,210.9307,211.5136,7058.0
2022-05-03 15:00:00,217.61,217.68,217.26,217.35,5911.0,211.4164,211.4844,211.0764,211.1638,5911.0
2022-05-03 15:05:00,217.41,217.88,217.39,217.75,14781.0,211.2221,211.6787,211.2027,211.5525,14781.0
2022-05-03 15:10:00,217.75,218.06,217.73,217.84,11928.0,211.5525,211.8536,211.533,211.6399,11928.0
2022-05-03 15:15:00,217.79,217.88,217.31,217.38,6601.0,211.5913,211.6787,211.125,211.193,6601.0
2022-05-03 15:20:00,217.52,217.8,217.05,217.4,8641.0,211.329,211.601,210.8724,211.2124,8641.0
2022-05-03 15:25:00,217.34,217.4,216.83,216.99,7344.0,211.1541,211.2124,210.6586,210.8141,7344.0
2022-05-03 15:30:00,216.89,217.12,216.5,217.12,19804.0,210.7169,210.9404,210.338,210.9404,19804.0
2022-05-03 15:35:00,217.1,217.2,216.57,216.77,16314.0,210.921,211.0181,210.406,210.6003,16314.0
2022-05-03 15:40:00,216.78,216.78,216.22,216.34,19598.0,210.6101,210.6101,210.066,210.1826,19598.0
2022-05-03 15:45:00,216.37,217.19,216.13,216.86,32868.0,210.2117,211.0084,209.9786,210.6878,32868.0
2022-05-03 15:50:00,216.8,216.93,216.11,216.68,30528.0,210.6295,210.7558,209.9591,210.5129,30528.0
2022-05-03 15:55:00,216.75,216.77,216.15,216.31,122063.0,210.5809,210.6003,209.998,210.1534,122063.0
2022-05-04 09:30:00,218.85,219.1,217.65,218.75,25696.0,212.6211,212.864,211.4553,212.524,25696.0
2022-05-04 09:35:00,218.97,219.68,218.35,219.25,16338.0,212.7377,213.4275,212.1354,213.0098,16338.0
2022-05-04 09:40:00,219.13,219.59,218.14,219.47,14460.0,212.8932,213.3401,211.9313,213.2235,14460.0
2022-05-04 09:45:00,219.71,220.42,219.29,220.18,9684.0,213.4567,214.1465,213.0486,213.9133,9684.0
2022-05-04 09:50:00,219.9,220.14,219.13,219.65,17228.0,213.6413,213.8744,212.8932,213.3984,17228.0
2022-05-04 09:55:00,219.65,219.94,219.21,219.84,13059.0,213.3984,213.6801,212.9709,213.583,13059.0
2022-05-04 10:00:00,219.84,219.84,218.51,218.55,10636.0,213.583,213.583,212.2908,212.3297,10636.0
2022-05-04 10:05:00,218.63,218.63,217.45,217.84,19037.0,212.4074,212.4074,211.261,211.6399,19037.0
2022-05-04 10:10:00,217.74,217.88,217.05,217.48,6472.0,211.5427,211.6787,210.8724,211.2901,6472.0
2022-05-04 10:15:00,217.32,217.46,216.94,217.34,3359.0,211.1347,211.2707,210.7655,211.1541,3359.0
2022-05-04 10:20:00,217.38,217.62,216.95,216.97,6610.0,211.193,211.4262,210.7752,210.7947,6610.0
2022-05-04 10:25:00,216.86,216.9,216.28,216.33,5305.0,210.6878,210.7266,210.1243,210.1729,5305.0
2022-05-04 10:30:00,216.18,217.44,216.18,217.34,17882.0,210.0271,211.2513,210.0271,211.1541,17882.0
2022-05-04 10:35:00,217.34,217.8,217.32,217.56,6698.0,211.1541,211.601,211.1347,211.3679,6698.0
2022-05-04 10:40:00,217.58,218.25,217.58,218.15,4885.0,211.3873,212.0382,211.3873,211.9411,4885.0
2022-05-04 10:45:00,218.15,219.47,217.96,219.43,16672.0,211.9411,213.2235,211.7565,213.1846,16672.0
2022-05-04 10:50:00,219.5,221.25,219.45,220.96,33457.0,213.2526,214.9528,213.2041,214.6711,33457.0
2022-05-04 10:55:00,221.01,221.26,220.15,220.8,23507.0,214.7197,214.9625,213.8841,214.5156,23507.0
2022-05-04 11:00:00,220.85,221.07,220.5,220.98,20430.0,214.5642,214.778,214.2242,214.6905,20430.0
2022-05-04 11:05:00,221.01,221.87,220.9,221.55,12388.0,214.7197,215.5552,214.6128,215.2443,12388.0
2022-05-04 11:10:00,221.45,221.62,220.7,220.99,8050.0,215.1471,215.3123,214.4185,214.7002,8050.0
2022-05-04 11:15:00,220.84,221.14,220.63,220.67,8144.0,214.5545,214.846,214.3505,214.3893,8144.0
2022-05-04 11:20:00,220.66,221.2,220.54,221.07,14519.0,214.3796,214.9043,214.263,214.778,14519.0
2022-05-04 11:25:00,221.07,221.23,220.8,221.16,7994.0,214.778,214.9334,214.5156,214.8654,7994.0
2022-05-04 11:30:00,221.08,221.52,220.96,220.97,12996.0,214.7877,215.2151,214.6711,214.6808,12996.0
2022-05-04 11:35:00,221.04,222.29,221.04,222.11,14379.0,214.7488,215.9632,214.7488,215.7884,14379.0
2022-05-04 11:40:00,222.1,222.75,222.1,222.7,17613.0,215.7786,216.4101,215.7786,216.3616,17613.0
2022-05-04 11:45:00,222.67,222.93,222.43,222.88,14059.0,216.3324,216.585,216.0992,216.5364,14059.0
2022-05-04 11:50:00,222.86,222.86,221.79,222.43,19190.0,216.517,216.517,215.4775,216.0992,19190.0
2022-05-04 11:55:00,222.36,222.6,222.19,222.6,8532.0,216.0312,216.2644,215.8661,216.2644,8532.0
2022-05-04 12:00:00,222.58,222.72,221.95,222.19,7328.0,216.245,216.381,215.6329,215.8661,7328.0
2022-05-04 12:05:00,221.93,222.78,221.72,222.71,13525.0,215.6135,216.4393,215.4095,216.3713,13525.0
2022-05-04 12:10:00,222.66,222.66,222.19,222.19,40295.0,216.3227,216.3227,215.8661,215.8661,40295.0
2022-05-04 12:15:00,222.11,222.54,222.02,222.37,15457.0,215.7884,216.2061,215.7009,216.041,15457.0
2022-05-04 12:20:00,222.45,223.06,222.45,222.68,23675.0,216.1187,216.7113,216.1187,216.3421,23675.0
2022-05-04 12:25:00,222.72,222.97,222.44,222.44,10243.0,216.381,216.6239,216.109,216.109,10243.0
2022-05-04 12:30:00,222.44,222.52,221.75,222.45,10073.0,216.109,216.1867,215.4386,216.1187,10073.0
2022-05-04 12:35:00,222.42,222.43,221.91,221.91,7662.0,216.0895,216.0992,215.594,215.594,7662.0
2022-05-04 12:40:00,221.99,222.02,221.38,221.83,11158.0,215.6718,215.7009,215.0791,215.5163,11158.0
2022-05-04 12:45:00,221.9,222.35,221.81,222.3,16251.0,215.5843,216.0215,215.4969,215.9729,16251.0
2022-05-04 12:50:00,222.37,222.83,222.11,222.62,12131.0,216.041,216.4879,215.7884,216.2838,12131.0
2022-05-04 12:55:00,222.71,223.31,222.64,223.22,14731.0,216.3713,216.9542,216.3033,216.8668,14731.0
2022-05-04 13:00:00,223.31,223.63,223.1,223.17,22537.0,216.9542,217.2651,216.7502,216.8182,22537.0
2022-05-04 13:05:00,223.05,223.17,222.18,222.27,14274.0,216.7016,216.8182,215.8564,215.9438,14274.0
2022-05-04 13:10:00,222.2,222.24,221.67,222.2,13521.0,215.8758,215.9147,215.3609,215.8758,13521.0
2022-05-04 13:15:00,222.15,222.43,222.14,222.33,10990.0,215.8272,216.0992,215.8175,216.0021,10990.0
2022-05-04 13:20:00,222.38,222.75,222.31,222.43,12781.0,216.0507,216.4101,215.9827,216.0992,12781.0
2022-05-04 13:25:00,222.46,222.59,222.08,222.28,12579.0,216.1284,216.2547,215.7592,215.9535,12579.0
2022-05-04 13:30:00,222.33,222.33,221.71,222.07,5193.0,216.0021,216.0021,215.3997,215.7495,5193.0
2022-05-04 13:35:00,222.07,222.47,221.7,222.47,8171.0,215.7495,216.1381,215.39,216.1381,8171.0
2022-05-04 13:40:00,222.56,222.76,222.43,222.55,6517.0,216.2255,216.4199,216.0992,216.2158,6517.0
2022-05-04 13:45:00,222.64,222.81,222.45,222.74,10354.0,216.3033,216.4684,216.1187,216.4004,10354.0
2022-05-04 13:50:00,222.74,222.74,222.33,222.33,4813.0,216.4004,216.4004,216.0021,216.0021,4813.0
2022-05-04 13:55:00,222.41,222.41,221.77,221.79,10006.0,216.0798,216.0798,215.458,215.4775,10006.0
2022-05-04 14:00:00,222.33,222.49,221.4,221.86,7275.0,216.0021,216.1575,215.0986,215.5455,7275.0
2022-05-04 14:05:00,222.03,222.03,220.79,221.11,8613.0,215.7106,215.7106,214.5059,214.8168,8613.0
2022-05-04 14:10:00,221.2,222.0,221.02,221.46,7177.0,214.9043,215.6815,214.7294,215.1569,7177.0
2022-05-04 14:15:00,221.46,221.52,220.59,220.69,2993.0,215.1569,215.2151,214.3116,214.4088,2993.0
2022-05-04 14:20:00,220.6,221.0,220.12,220.95,12075.0,214.3213,214.7099,213.855,214.6614,12075.0
2022-05-04 14:25:00,220.86,222.14,220.71,221.69,14124.0,214.5739,215.8175,214.4282,215.3803,14124.0
2022-05-04 14:30:00,221.73,221.73,220.31,220.55,22685.0,215.4192,215.4192,214.0396,214.2728,22685.0
2022-05-04 14:35:00,220.42,221.85,220.36,221.73,21046.0,214.1465,215.5358,214.0882,215.4192,21046.0
2022-05-04 14:40:00,221.45,222.78,221.45,222.55,16582.0,215.1471,216.4393,215.1471,216.2158,16582.0
2022-05-04 14:45:00,222.59,223.48,222.21,223.2,14450.0,216.2547,217.1194,215.8855,216.8473,14450.0
2022-05-04 14:50:00,223.28,223.92,223.02,223.85,22778.0,216.9251,217.5468,216.6725,217.4788,22778.0
2022-05-04 14:55:00,223.6,224.17,223.4,223.82,6733.0,217.2359,217.7897,217.0416,217.4497,6733.0
2022-05-04 15:00:00,223.74,223.76,223.38,223.64,8802.0,217.372,217.3914,217.0222,217.2748,8802.0
2022-05-04 15:05:00,223.66,223.85,223.17,223.6,9242.0,217.2942,217.4788,216.8182,217.2359,9242.0
2022-05-04 15:10:00,223.65,224.01,223.65,223.9,11011.0,217.2845,217.6343,217.2845,217.5274,11011.0
2022-05-04 15:15:00,223.81,224.23,223.57,223.84,16249.0,217.44,217.848,217.2068,217.4691,16249.0
2022-05-04 15:20:00,223.72,224.2,223.65,223.73,10684.0,217.3525,217.8189,217.2845,217.3622,10684.0
2022-05-04 15:25:00,223.74,224.17,223.73,224.14,10597.0,217.372,217.7897,217.3622,217.7606,10597.0
2022-05-04 15:30:00,224.2,225.24,224.03,225.18,28729.0,217.8189,218.8293,217.6537,218.771,28729.0
2022-05-04 15:35:00,225.17,226.0,224.98,225.67,26836.0,218.7613,219.5676,218.5767,219.247,26836.0
2022-05-04 15:40:00,225.6,226.11,225.45,225.91,27705.0,219.179,219.6745,219.0333,219.4802,27705.0
2022-05-04 15:45:00,225.92,226.1,225.34,225.89,24717.0,219.4899,219.6648,218.9264,219.4608,24717.0
2022-05-04 15:50:00,226.04,226.04,225.09,225.14,32474.0,219.6065,219.6065,218.6835,218.7321,32474.0
2022-05-04 15:55:00,225.0,225.27,224.62,224.82,93418.0,218.5961,218.8584,218.2269,218.4212,93418.0
2022-05-05 09:30:00,226.3,228.22,225.46,227.84,64913.0,219.8591,221.7245,219.043,221.3553,64913.0
2022-05-05 09:35:00,227.91,229.19,225.38,225.61,39035.0,221.4233,222.6668,218.9653,219.1887,39035.0
2022-05-05 09:40:00,225.41,226.66,225.31,225.31,33537.0,218.9944,220.2089,218.8973,218.8973,33537.0
2022-05-05 09:45:00,225.57,225.83,224.18,225.44,18623.0,219.1499,219.4025,217.7994,219.0236,18623.0
2022-05-05 09:50:00,225.3,227.09,225.23,227.07,21007.0,218.8876,220.6266,218.8196,220.6072,21007.0
2022-05-05 09:55:00,226.95,227.17,225.51,226.15,13327.0,220.4906,220.7043,219.0916,219.7134,13327.0
2022-05-05 10:00:00,225.91,226.21,225.42,225.75,21972.0,219.4802,219.7717,219.0041,219.3248,21972.0
2022-05-05 10:05:00,225.61,225.99,224.22,224.7,22578.0,219.1887,219.5579,217.8383,218.3046,22578.0
2022-05-05 10:10:00,224.69,224.69,222.63,223.67,20268.0,218.2949,218.2949,216.2936,217.304,20268.0
2022-05-05 10:15:00,223.52,223.89,223.43,223.49,7354.0,217.1582,217.5177,217.0708,217.1291,7354.0
2022-05-05 10:20:00,223.38,223.67,221.66,222.17,13609.0,217.0222,217.304,215.3512,215.8466,13609.0
2022-05-05 10:25:00,222.04,222.92,222.0,222.58,9054.0,215.7203,216.5753,215.6815,216.245,9054.0
2022-05-05 10:30:00,222.46,222.75,221.88,222.42,9689.0,216.1284,216.4101,215.5649,216.0895,9689.0
2022-05-05 10:35:00,222.48,222.97,222.26,222.35,12480.0,216.1478,216.6239,215.9341,216.0215,12480.0
2022-05-05 10:40:00,222.26,222.49,221.58,222.37,12305.0,215.9341,216.1575,215.2734,216.041,12305.0
2022-05-05 10:45:00,222.53,222.56,221.04,221.15,16864.0,216.1964,216.2255,214.7488,214.8557,16864.0
2022-05-05 10:50:00,221.0,221.04,220.03,220.67,11045.0,214.7099,214.7488,213.7676,214.3893,11045.0
2022-05-05 10:55:00,220.82,221.33,220.66,221.25,20836.0,214.5351,215.0306,214.3796,214.9528,20836.0
2022-05-05 11:00:00,221.36,221.89,220.68,220.87,9964.0,215.0597,215.5746,214.3991,214.5836,9964.0
2022-05-05 11:05:00,220.73,220.79,219.29,219.57,5536.0,214.4476,214.5059,213.0486,213.3206,5536.0
2022-05-05 11:10:00,219.65,220.34,219.49,220.34,7911.0,213.3984,214.0687,213.2429,214.0687,7911.0
2022-05-05 11:15:00,220.29,220.91,219.86,220.72,15177.0,214.0202,214.6225,213.6024,214.4379,15177.0
2022-05-05 11:20:00,220.36,220.8,220.11,220.18,7766.0,214.0882,214.5156,213.8453,213.9133,7766.0
2022-05-05 11:25:00,220.1,220.83,220.1,220.72,9244.0,213.8356,214.5448,213.8356,214.4379,9244.0
2022-05-05 11:30:00,220.86,221.62,220.71,221.55,8400.0,214.5739,215.3123,214.4282,215.2443,8400.0
2022-05-05 11:35:00,221.57,222.44,221.47,222.24,10686.0,215.2637,216.109,215.1666,215.9147,10686.0
2022-05-05 11:40:00,222.32,222.44,221.82,221.98,10222.0,215.9924,216.109,215.5066,215.6621,10222.0
2022-05-05 11:45:00,221.93,221.93,221.01,221.46,10701.0,215.6135,215.6135,214.7197,215.1569,10701.0
2022-05-05 11:50:00,221.46,221.46,220.33,220.37,12038.0,215.1569,215.1569,214.059,214.0979,12038.0
2022-05-05 11:55:00,220.56,220.9,220.52,220.64,13045.0,214.2825,214.6128,214.2436,214.3602,13045.0
2022-05-05 12:00:00,220.53,221.02,219.78,221.02,8862.0,214.2533,214.7294,213.5247,214.7294,8862.0
2022-05-05 12:05:00,221.01,222.33,221.01,222.25,12912.0,214.7197,216.0021,214.7197,215.9244,12912.0
2022-05-05 12:10:00,222.25,222.33,221.42,221.85,11291.0,215.9244,216.0021,215.118,215.5358,11291.0
2022-05-05 12:15:00,221.79,222.1,221.64,221.89,10007.0,215.4775,215.7786,215.3317,215.5746,10007.0
2022-05-05 12:20:00,221.95,222.16,221.32,221.98,14018.0,215.6329,215.8369,215.0208,215.6621,14018.0
2022-05-05 12:25:00,222.0,222.9,221.87,222.61,10201.0,215.6815,216.5559,215.5552,216.2741,10201.0
2022-05-05 12:30:00,222.59,222.94,222.5,222.57,9027.0,216.2547,216.5947,216.1673,216.2353,9027.0
2022-05-05 12:35:00,222.5,222.52,221.65,222.26,7995.0,216.1673,216.1867,215.3414,215.9341,7995.0
2022-05-05 12:40:00,222.19,222.26,221.58,221.58,15562.0,215.8661,215.9341,215.2734,215.2734,15562.0
2022-05-05 12:45:00,221.67,221.84,220.64,221.35,11638.0,215.3609,215.526,214.3602,215.05,11638.0
2022-05-05 12:50:00,221.3,222.23,221.21,222.23,9733.0,215.0014,215.9049,214.914,215.9049,9733.0
2022-05-05 12:55:00,222.25,222.6,222.15,222.53,9864.0,215.9244,216.2644,215.8272,216.1964,9864.0
2022-05-05 13:00:00,222.66,223.38,222.53,223.28,7966.0,216.3227,217.0222,216.1964,216.9251,7966.0
2022-05-05 13:05:00,223.31,223.89,223.19,223.52,9096.0,216.9542,217.5177,216.8376,217.1582,9096.0
2022-05-05 13:10:00,223.31,223.48,222.72,222.72,10277.0,216.9542,217.1194,216.381,216.381,10277.0
2022-05-05 13:15:00,222.84,223.14,222.7,223.14,11566.0,216.4976,216.789,216.3616,216.789,11566.0
2022-05-05 13:20:00,223.14,223.57,222.91,223.39,13151.0,216.789,217.2068,216.5656,217.0319,13151.0
2022-05-05 13:25:00,223.42,223.84,223.0,223.81,14075.0,217.0611,217.4691,216.653,217.44,14075.0
2022-05-05 13:30:00,223.74,223.82,222.92,222.96,8238.0,217.372,217.4497,216.5753,216.6142,8238.0
2022-05-05 13:35:00,222.95,223.85,222.69,223.18,11702.0,216.6044,217.4788,216.3518,216.8279,11702.0
2022-05-05 13:40:00,223.12,223.38,222.75,222.75,9969.0,216.7696,217.0222,216.4101,216.4101,9969.0
2022-05-05 13:45:00,222.55,222.73,221.86,222.08,8295.0,216.2158,216.3907,215.5455,215.7592,8295.0
2022-05-05 13:50:00,221.88,221.88,221.05,221.2,6486.0,215.5649,215.5649,214.7585,214.9043,6486.0
2022-05-05 13:55:00,221.21,221.21,220.68,220.68,10226.0,214.914,214.914,214.3991,214.3991,10226.0
2022-05-05 14:00:00,220.66,221.4,220.41,221.17,17513.0,214.3796,215.0986,214.1367,214.8751,17513.0
2022-05-05 14:05:00,221.0,221.61,220.94,221.41,10849.0,214.7099,215.3026,214.6517,215.1083,10849.0
2022-05-05 14:10:00,221.3,221.45,220.97,221.3,8236.0,215.0014,215.1471,214.6808,215.0014,8236.0
2022-05-05 14:15:00,221.36,222.26,221.33,222.13,16453.0,215.0597,215.9341,215.0306,215.8078,16453.0
2022-05-05 14:20:00,222.24,222.27,221.0,221.08,9122.0,215.9147,215.9438,214.7099,214.7877,9122.0
2022-05-05 14:25:00,220.9,220.91,220.24,220.24,9422.0,214.6128,214.6225,213.9716,213.9716,9422.0
2022-05-05 14:30:00,220.39,220.7,220.12,220.33,11827.0,214.1173,214.4185,213.855,214.059,11827.0
2022-05-05 14:35:00,220.27,220.88,220.24,220.88,10075.0,214.0007,214.5934,213.9716,214.5934,10075.0
2022-05-05 14:40:00,220.72,221.02,220.38,220.43,14236.0,214.4379,214.7294,214.1076,214.1562,14236.0
2022-05-05 14:45:00,220.5,221.14,220.5,221.0,10463.0,214.2242,214.846,214.2242,214.7099,10463.0
2022-05-05 14:50:00,220.97,221.87,220.96,221.06,7608.0,214.6808,215.5552,214.6711,214.7682,7608.0
2022-05-05 14:55:00,221.1,221.3,220.86,221.3,11770.0,214.8071,215.0014,214.5739,215.0014,11770.0
2022-05-05 15:00:00,221.31,221.49,220.83,220.9,8210.0,215.0111,215.186,214.5448,214.6128,8210.0
2022-05-05 15:05:00,220.83,221.13,220.62,220.81,15873.0,214.5448,214.8362,214.3408,214.5254,15873.0
2022-05-05 15:10:00,220.81,221.07,220.27,220.46,14654.0,214.5254,214.778,214.0007,214.1853,14654.0
2022-05-05 15:15:00,220.4,220.75,220.24,220.74,15013.0,214.127,214.4671,213.9716,214.4573,15013.0
2022-05-05 15:20:00,220.7,220.92,220.48,220.75,17672.0,214.4185,214.6322,214.2047,214.4671,17672.0
2022-05-05 15:25:00,220.76,221.4,220.76,221.36,28012.0,214.4768,215.0986,214.4768,215.0597,28012.0
2022-05-05 15:30:00,221.28,221.99,220.95,221.85,34140.0,214.982,215.6718,214.6614,215.5358,34140.0
2022-05-05 15:35:00,221.81,222.61,221.7,222.34,22868.0,215.4969,216.2741,215.39,216.0118,22868.0
2022-05-05 15:40:00,222.34,222.6,222.06,222.11,23276.0,216.0118,216.2644,215.7398,215.7884,23276.0
2022-05-05 15:45:00,222.18,222.59,221.89,222.25,40788.0,215.8564,216.2547,215.5746,215.9244,40788.0
2022-05-05 15:50:00,222.45,224.55,222.39,223.43,47059.0,216.1187,218.1589,216.0604,217.0708,47059.0
2022-05-05 15:55:00,223.4,224.47,223.22,224.33,103825.0,217.0416,218.0812,216.8668,217.9452,103825.0
2022-05-06 09:30:00,221.3,222.89,220.45,222.44,22843.0,215.0014,216.5462,214.1756,216.109,22843.0
2022-05-06 09:35:00,222.66,223.1,221.95,222.23,10168.0,216.3227,216.7502,215.6329,215.9049,10168.0
2022-05-06 09:40:00,221.97,222.11,220.03,220.58,32566.0,215.6523,215.7884,213.7676,214.3019,32566.0
2022-05-06 09:45:00,220.89,220.9,219.86,220.43,6786.0,214.6031,214.6128,213.6024,214.1562,6786.0
2022-05-06 09:50:00,220.34,220.71,219.77,219.88,10787.0,214.0687,214.4282,213.515,213.6218,10787.0
2022-05-06 09:55:00,219.71,220.64,219.51,220.46,6849.0,213.4567,214.3602,213.2624,214.1853,6849.0
2022-05-06 10:00:00,220.61,222.5,220.05,222.3,16980.0,214.331,216.1673,213.787,215.9729,16980.0
2022-05-06 10:05:00,222.48,224.35,222.12,223.85,12417.0,216.1478,217.9646,215.7981,217.4788,12417.0
2022-05-06 10:10:00,224.02,225.21,223.34,224.52,27929.0,217.644,218.8001,216.9833,218.1298,27929.0
2022-05-06 10:15:00,224.42,225.44,224.11,224.54,14448.0,218.0326,219.0236,217.7314,218.1492,14448.0
2022-05-06 10:20:00,224.51,226.51,224.25,226.5,25853.0,218.12,220.0631,217.8674,220.0534,25853.0
2022-05-06 10:25:00,226.52,227.57,226.3,227.2,22099.0,220.0728,221.093,219.8591,220.7335,22099.0
2022-05-06 10:30:00,226.94,227.72,226.73,227.58,29967.0,220.4809,221.2387,220.2769,221.1027,29967.0
2022-05-06 10:35:00,227.61,227.88,226.49,227.27,59443.0,221.1318,221.3941,220.0437,220.8015,59443.0
2022-05-06 10:40:00,227.47,227.76,226.7,226.7,22547.0,220.9958,221.2775,220.2477,220.2477,22547.0
2022-05-06 10:45:00,226.76,227.63,226.65,227.33,15569.0,220.306,221.1512,220.1991,220.8598,15569.0
2022-05-06 10:50:00,227.47,227.78,226.76,227.78,11136.0,220.9958,221.297,220.306,221.297,11136.0
2022-05-06 10:55:00,227.73,227.93,226.91,227.09,14150.0,221.2484,221.4427,220.4517,220.6266,14150.0
2022-05-06 11:00:00,227.22,227.82,227.09,227.65,10354.0,220.7529,221.3358,220.6266,221.1707,10354.0
2022-05-06 11:05:00,227.65,228.09,227.35,227.85,9181.0,221.1707,221.5982,220.8792,221.365,9181.0
2022-05-06 11:10:00,227.72,227.72,226.88,226.99,14020.0,221.2387,221.2387,220.4226,220.5295,14020.0
2022-05-06 11:15:00,227.07,228.36,227.07,227.92,8346.0,220.6072,221.8605,220.6072,221.433,8346.0
2022-05-06 11:20:00,227.74,228.4,227.72,228.05,8192.0,221.2581,221.8993,221.2387,221.5593,8192.0
2022-05-06 11:25:00,228.11,228.11,226.81,227.0,4260.0,221.6176,221.6176,220.3546,220.5392,4260.0
2022-05-06 11:30:00,227.07,227.41,226.39,226.54,9426.0,220.6072,220.9375,219.9465,220.0923,9426.0
2022-05-06 11:35:00,226.54,226.73,225.42,225.42,9415.0,220.0923,220.2769,219.0041,219.0041,9415.0
2022-05-06 11:40:00,225.36,225.85,225.17,225.4,7362.0,218.9459,219.4219,218.7613,218.9847,7362.0
2022-05-06 11:45:00,225.31,225.7,224.65,225.7,8728.0,218.8973,219.2762,218.2561,219.2762,8728.0
2022-05-06 11:50:00,225.48,226.2,225.28,225.58,11883.0,219.0624,219.7619,218.8681,219.1596,11883.0
2022-05-06 11:55:00,225.67,226.13,225.35,225.58,5504.0,219.247,219.6939,218.9361,219.1596,5504.0
2022-05-06 12:00:00,225.51,227.12,225.28,227.08,7790.0,219.0916,220.6558,218.8681,220.6169,7790.0
2022-05-06 12:05:00,227.06,227.78,226.93,227.19,6909.0,220.5975,221.297,220.4712,220.7238,6909.0
2022-05-06 12:10:00,227.23,227.45,225.99,226.25,8693.0,220.7626,220.9764,219.5579,219.8105,8693.0
2022-05-06 12:15:00,226.07,226.4,225.63,225.95,7891.0,219.6356,219.9563,219.2082,219.5191,7891.0
2022-05-06 12:20:00,225.96,227.12,225.91,227.12,4259.0,219.5288,220.6558,219.4802,220.6558,4259.0
2022-05-06 12:25:00,227.23,227.23,226.69,227.19,4208.0,220.7626,220.7626,220.238,220.7238,4208.0
2022-05-06 12:30:00,227.0,227.6,226.61,227.6,5521.0,220.5392,221.1221,220.1603,221.1221,5521.0
2022-05-06 12:35:00,227.65,227.65,227.01,227.34,8586.0,221.1707,221.1707,220.5489,220.8695,8586.0
2022-05-06 12:40:00,227.04,227.57,226.95,227.53,6138.0,220.578,221.093,220.4906,221.0541,6138.0
2022-05-06 12:45:00,227.53,227.74,227.34,227.52,7854.0,221.0541,221.2581,220.8695,221.0444,7854.0
2022-05-06 12:50:00,227.32,227.69,226.85,227.62,8057.0,220.8501,221.2095,220.3934,221.1415,8057.0
2022-05-06 12:55:00,227.62,229.0,227.62,228.76,19038.0,221.1415,222.4823,221.1415,222.2491,19038.0
2022-05-06 13:00:00,228.83,228.88,228.01,228.44,16196.0,222.3171,222.3657,221.5204,221.9382,16196.0
2022-05-06 13:05:00,228.45,228.45,227.3,227.91,9295.0,221.9479,221.9479,220.8306,221.4233,9295.0
2022-05-06 13:10:00,227.94,228.03,227.15,227.15,7616.0,221.4524,221.5399,220.6849,220.6849,7616.0
2022-05-06 13:15:00,227.4,227.48,226.73,226.95,7063.0,220.9278,221.0055,220.2769,220.4906,7063.0
2022-05-06 13:20:00,226.86,227.63,226.74,227.57,14809.0,220.4032,221.1512,220.2866,221.093,14809.0
2022-05-06 13:25:00,227.56,227.91,227.27,227.84,6910.0,221.0832,221.4233,220.8015,221.3553,6910.0
2022-05-06 13:30:00,227.84,228.25,227.69,228.08,8360.0,221.3553,221.7536,221.2095,221.5884,8360.0
2022-05-06 13:35:00,228.14,228.47,227.33,227.61,33230.0,221.6467,221.9673,220.8598,221.1318,33230.0
2022-05-06 13:40:00,227.63,228.0,227.39,227.86,8530.0,221.1512,221.5107,220.9181,221.3747,8530.0
2022-05-06 13:45:00,228.01,228.18,227.48,227.62,5051.0,221.5204,221.6856,221.0055,221.1415,5051.0
2022-05-06 13:50:00,227.69,227.79,227.19,227.37,5400.0,221.2095,221.3067,220.7238,220.8986,5400.0
2022-05-06 13:55:00,227.28,227.33,226.98,227.06,6517.0,220.8112,220.8598,220.5197,220.5975,6517.0
2022-05-06 14:00:00,227.03,227.49,226.99,227.02,7612.0,220.5683,221.0152,220.5295,220.5586,7612.0
2022-05-06 14:05:00,226.93,226.93,226.37,226.57,10719.0,220.4712,220.4712,219.9271,220.1214,10719.0
2022-05-06 14:10:00,226.75,227.31,226.66,227.18,11245.0,220.2963,220.8404,220.2089,220.7141,11245.0
2022-05-06 14:15:00,227.2,227.86,227.2,227.43,4708.0,220.7335,221.3747,220.7335,220.9569,4708.0
2022-05-06 14:20:00,227.35,227.38,226.84,226.95,5408.0,220.8792,220.9084,220.3837,220.4906,5408.0
2022-05-06 14:25:00,227.02,227.02,226.34,226.34,6432.0,220.5586,220.5586,219.898,219.898,6432.0
2022-05-06 14:30:00,226.47,226.64,226.08,226.48,6702.0,220.0243,220.1894,219.6454,220.034,6702.0
2022-05-06 14:35:00,226.47,226.57,226.2,226.36,6272.0,220.0243,220.1214,219.7619,219.9174,6272.0
2022-05-06 14:40:00,226.37,226.7,226.26,226.35,3721.0,219.9271,220.2477,219.8202,219.9077,3721.0
2022-05-06 14:45:00,226.35,226.83,226.15,226.83,4932.0,219.9077,220.374,219.7134,220.374,4932.0
2022-05-06 14:50:00,226.82,227.72,226.82,227.72,13621.0,220.3643,221.2387,220.3643,221.2387,13621.0
2022-05-06 14:55:00,227.85,227.85,227.3,227.3,6868.0,221.365,221.365,220.8306,220.8306,6868.0
2022-05-06 15:00:00,227.19,227.25,226.73,226.96,7813.0,220.7238,220.7821,220.2769,220.5003,7813.0
2022-05-06 15:05:00,226.96,227.05,226.36,226.55,6552.0,220.5003,220.5878,219.9174,220.102,6552.0
2022-05-06 15:10:00,226.57,226.86,226.44,226.69,12309.0,220.1214,220.4032,219.9951,220.238,12309.0
2022-05-06 15:15:00,226.92,227.26,226.66,227.19,14388.0,220.4615,220.7918,220.2089,220.7238,14388.0
2022-05-06 15:20:00,227.01,227.01,226.37,226.64,8533.0,220.5489,220.5489,219.9271,220.1894,8533.0
2022-05-06 15:25:00,226.71,227.34,226.62,227.3,11516.0,220.2574,220.8695,220.17,220.8306,11516.0
2022-05-06 15:30:00,227.3,227.72,227.26,227.48,13430.0,220.8306,221.2387,220.7918,221.0055,13430.0
2022-05-06 15:35:00,227.53,228.76,227.47,228.75,27087.0,221.0541,222.2491,220.9958,222.2394,27087.0
2022-05-06 15:40:00,228.65,228.76,228.04,228.22,24505.0,222.1422,222.2491,221.5496,221.7245,24505.0
2022-05-06 15:45:00,228.22,228.45,227.71,228.14,23325.0,221.7245,221.9479,221.229,221.6467,23325.0
2022-05-06 15:50:00,228.01,228.35,227.43,227.67,23730.0,221.5204,221.8508,220.9569,221.1901,23730.0
2022-05-06 15:55:00,227.63,227.73,226.92,227.54,71543.0,221.1512,221.2484,220.4615,221.0638,71543.0
2022-05-09 09:30:00,225.0,225.86,223.62,224.66,24523.0,218.5961,219.4316,217.2554,218.2658,24523.0
2022-05-09 09:35:00,224.76,224.76,223.52,224.06,17411.0,218.3629,218.3629,217.1582,217.6829,17411.0
2022-05-09 09:40:00,223.81,224.49,223.13,224.29,15550.0,217.44,218.1006,216.7793,217.9063,15550.0
2022-05-09 09:45:00,224.22,224.22,222.64,222.81,11115.0,217.8383,217.8383,216.3033,216.4684,11115.0
2022-05-09 09:50:00,222.61,223.79,221.88,223.38,13132.0,216.2741,217.4205,215.5649,217.0222,13132.0
2022-05-09 09:55:00,223.25,224.17,223.0,223.45,17994.0,216.8959,217.7897,216.653,217.0902,17994.0
2022-05-09 10:00:00,223.45,224.48,222.46,223.9,16303.0,217.0902,218.0909,216.1284,217.5274,16303.0
2022-05-09 10:05:00,223.65,223.65,222.31,222.31,6225.0,217.2845,217.2845,215.9827,215.9827,6225.0
2022-05-09 10:10:00,222.6,223.14,222.41,222.41,15005.0,216.2644,216.789,216.0798,216.0798,15005.0
2022-05-09 10:15:00,222.11,222.92,222.0,222.03,10162.0,215.7884,216.5753,215.6815,215.7106,10162.0
2022-05-09 10:20:00,222.04,222.78,221.91,222.63,15659.0,215.7203,216.4393,215.594,216.2936,15659.0
2022-05-09 10:25:00,222.62,223.12,222.35,222.71,8740.0,216.2838,216.7696,216.0215,216.3713,8740.0
2022-05-09 10:30:00,222.96,224.26,222.82,223.91,12970.0,216.6142,217.8772,216.4781,217.5371,12970.0
2022-05-09 10:35:00,223.85,224.05,223.31,223.38,4984.0,217.4788,217.6731,216.9542,217.0222,4984.0
2022-05-09 10:40:00,223.5,223.95,223.39,223.85,8356.0,217.1388,217.576,217.0319,217.4788,8356.0
2022-05-09 10:45:00,223.85,224.4,223.65,224.4,12092.0,217.4788,218.0132,217.2845,218.0132,12092.0
2022-05-09 10:50:00,224.06,224.36,223.5,223.5,8051.0,217.6829,217.9743,217.1388,217.1388,8051.0
2022-05-09 10:55:00,223.28,223.72,223.04,223.42,12720.0,216.9251,217.3525,216.6919,217.0611,12720.0
2022-05-09 11:00:00,223.21,224.23,222.98,224.15,10166.0,216.857,217.848,216.6336,217.7703,10166.0
2022-05-09 11:05:00,224.0,224.6,223.69,224.6,6345.0,217.6246,218.2075,217.3234,218.2075,6345.0
2022-05-09 11:10:00,224.7,224.82,224.02,224.33,8908.0,218.3046,218.4212,217.644,217.9452,8908.0
2022-05-09 11:15:00,224.35,225.03,223.95,223.95,11249.0,217.9646,218.6252,217.576,217.576,11249.0
2022-05-09 11:20:00,223.96,224.01,222.76,222.76,8664.0,217.5857,217.6343,216.4199,216.4199,8664.0
2022-05-09 11:25:00,222.87,223.62,222.68,223.25,10555.0,216.5267,217.2554,216.3421,216.8959,10555.0
2022-05-09 11:30:00,223.27,223.94,222.56,223.8,18980.0,216.9153,217.5663,216.2255,217.4303,18980.0
2022-05-09 11:35:00,223.74,224.3,223.45,224.29,5336.0,217.372,217.916,217.0902,217.9063,5336.0
2022-05-09 11:40:00,224.07,224.97,224.07,224.42,7653.0,217.6926,218.567,217.6926,218.0326,7653.0
2022-05-09 11:45:00,224.24,224.77,224.18,224.5,7276.0,217.8577,218.3726,217.7994,218.1103,7276.0
2022-05-09 11:50:00,224.57,225.3,224.57,225.3,7131.0,218.1783,218.8876,218.1783,218.8876,7131.0
2022-05-09 11:55:00,225.2,225.38,224.31,224.44,12236.0,218.7904,218.9653,217.9257,218.052,12236.0
2022-05-09 12:00:00,224.32,224.35,223.81,223.84,4594.0,217.9355,217.9646,217.44,217.4691,4594.0
2022-05-09 12:05:00,223.64,224.76,223.56,224.55,12440.0,217.2748,218.3629,217.1971,218.1589,12440.0
2022-05-09 12:10:00,224.7,225.18,224.5,224.82,8089.0,218.3046,218.771,218.1103,218.4212,8089.0
2022-05-09 12:15:00,224.83,225.07,224.57,224.97,5135.0,218.4309,218.6641,218.1783,218.567,5135.0
2022-05-09 12:20:00,224.75,225.08,224.54,224.83,10842.0,218.3532,218.6738,218.1492,218.4309,10842.0
2022-05-09 12:25:00,225.0,225.24,224.69,225.21,8579.0,218.5961,218.8293,218.2949,218.8001,8579.0
2022-05-09 12:30:00,225.21,225.76,225.06,225.15,11541.0,218.8001,219.3345,218.6544,218.7418,11541.0
2022-05-09 12:35:00,224.95,225.11,224.4,224.6,15053.0,218.5475,218.703,218.0132,218.2075,15053.0
2022-05-09 12:40:00,224.69,224.69,224.34,224.5,9020.0,218.2949,218.2949,217.9549,218.1103,9020.0
2022-05-09 12:45:00,224.44,224.48,223.53,223.78,16702.0,218.052,218.0909,217.1679,217.4108,16702.0
2022-05-09 12:50:00,223.88,223.97,223.52,223.7,6646.0,217.508,217.5954,217.1582,217.3331,6646.0
2022-05-09 12:55:00,223.63,223.79,223.35,223.79,11804.0,217.2651,217.4205,216.9931,217.4205,11804.0
2022-05-09 13:00:00,223.71,223.71,223.18,223.47,5470.0,217.3428,217.3428,216.8279,217.1096,5470.0
2022-05-09 13:05:00,223.3,223.47,223.22,223.46,7338.0,216.9445,217.1096,216.8668,217.0999,7338.0
2022-05-09 13:10:00,223.36,223.73,223.23,223.48,7349.0,217.0028,217.3622,216.8765,217.1194,7349.0
2022-05-09 13:15:00,223.57,224.18,223.36,224.12,8712.0,217.2068,217.7994,217.0028,217.7411,8712.0
2022-05-09 13:20:00,224.04,224.16,223.77,224.08,9537.0,217.6634,217.78,217.4011,217.7023,9537.0
2022-05-09 13:25:00,224.03,225.25,224.03,225.21,20748.0,217.6537,218.839,217.6537,218.8001,20748.0
2022-05-09 13:30:00,225.21,225.43,224.8,225.06,11293.0,218.8001,219.0139,218.4018,218.6544,11293.0
2022-05-09 13:35:00,224.87,224.87,224.08,224.31,6675.0,218.4698,218.4698,217.7023,217.9257,6675.0
2022-05-09 13:40:00,224.31,225.07,224.31,224.99,8665.0,217.9257,218.6641,217.9257,218.5864,8665.0
2022-05-09 13:45:00,225.09,225.63,224.82,224.97,19116.0,218.6835,219.2082,218.4212,218.567,19116.0
2022-05-09 13:50:00,224.98,225.25,224.15,224.16,8637.0,218.5767,218.839,217.7703,217.78,8637.0
2022-05-09 13:55:00,224.1,224.29,223.86,223.96,7035.0,217.7217,217.9063,217.4885,217.5857,7035.0
2022-05-09 14:00:00,223.92,224.75,223.9,224.49,11216.0,217.5468,218.3532,217.5274,218.1006,11216.0
2022-05-09 14:05:00,224.49,224.66,224.13,224.5,11380.0,218.1006,218.2658,217.7509,218.1103,11380.0
2022-05-09 14:10:00,224.32,224.71,224.14,224.44,6290.0,217.9355,218.3144,217.7606,218.052,6290.0
2022-05-09 14:15:00,224.54,224.72,224.41,224.63,8428.0,218.1492,218.3241,218.0229,218.2366,8428.0
2022-05-09 14:20:00,224.58,224.6,223.95,224.01,5637.0,218.1881,218.2075,217.576,217.6343,5637.0
2022-05-09 14:25:00,223.97,224.2,223.62,224.19,11245.0,217.5954,217.8189,217.2554,217.8092,11245.0
2022-05-09 14:30:00,224.24,224.69,224.05,224.53,10044.0,217.8577,218.2949,217.6731,218.1395,10044.0
2022-05-09 14:35:00,224.69,225.28,224.67,225.19,6367.0,218.2949,218.8681,218.2755,218.7807,6367.0
2022-05-09 14:40:00,224.91,225.33,224.89,225.32,7469.0,218.5087,218.9167,218.4892,218.907,7469.0
2022-05-09 14:45:00,225.27,225.87,225.17,225.25,6033.0,218.8584,219.4413,218.7613,218.839,6033.0
2022-05-09 14:50:00,225.11,225.8,224.82,225.76,9196.0,218.703,219.3733,218.4212,219.3345,9196.0
2022-05-09 14:55:00,225.81,226.06,225.67,225.88,9212.0,219.383,219.6259,219.247,219.4511,9212.0
2022-05-09 15:00:00,225.99,226.49,225.59,225.78,11386.0,219.5579,220.0437,219.1693,219.3539,11386.0
2022-05-09 15:05:00,225.68,226.55,225.4,226.24,16771.0,219.2567,220.102,218.9847,219.8008,16771.0
2022-05-09 15:10:00,226.34,227.09,226.33,226.81,22102.0,219.898,220.6266,219.8882,220.3546,22102.0
2022-05-09 15:15:00,226.69,226.97,226.31,226.55,10502.0,220.238,220.51,219.8688,220.102,10502.0
2022-05-09 15:20:00,226.37,226.47,225.82,225.97,12755.0,219.9271,220.0243,219.3928,219.5385,12755.0
2022-05-09 15:25:00,225.81,225.98,225.37,225.67,12632.0,219.383,219.5482,218.9556,219.247,12632.0
2022-05-09 15:30:00,225.6,225.68,224.95,225.19,14110.0,219.179,219.2567,218.5475,218.7807,14110.0
2022-05-09 15:35:00,225.01,225.24,224.8,225.1,17090.0,218.6058,218.8293,218.4018,218.6933,17090.0
2022-05-09 15:40:00,224.98,225.16,224.52,224.68,23360.0,218.5767,218.7515,218.1298,218.2852,23360.0
2022-05-09 15:45:00,224.69,224.74,224.16,224.4,27660.0,218.2949,218.3435,217.78,218.0132,27660.0
2022-05-09 15:50:00,224.52,224.52,223.35,223.89,34155.0,218.1298,218.1298,216.9931,217.5177,34155.0
2022-05-09 15:55:00,223.93,224.69,223.93,224.4,69238.0,217.5566,218.2949,217.5566,218.0132,69238.0
2022-05-10 09:30:00,226.2,227.41,225.5,227.19,18416.0,219.7619,220.9375,219.0819,220.7238,18416.0
2022-05-10 09:35:00,227.13,228.02,227.08,227.47,17010.0,220.6655,221.5301,220.6169,220.9958,17010.0
2022-05-10 09:40:00,227.21,227.21,226.07,227.02,4069.0,220.7432,220.7432,219.6356,220.5586,4069.0
2022-05-10 09:45:00,227.5,227.6,226.18,226.97,15395.0,221.0249,221.1221,219.7425,220.51,15395.0
2022-05-10 09:50:00,226.75,226.97,225.8,226.21,18889.0,220.2963,220.51,219.3733,219.7717,18889.0
2022-05-10 09:55:00,226.17,226.81,225.6,226.72,19484.0,219.7328,220.3546,219.179,220.2671,19484.0
2022-05-10 10:00:00,226.52,226.78,225.56,226.23,16593.0,220.0728,220.3254,219.1402,219.7911,16593.0
2022-05-10 10:05:00,226.24,227.83,226.23,227.83,9623.0,219.8008,221.3456,219.7911,221.3456,9623.0
2022-05-10 10:10:00,228.01,228.98,227.94,228.59,17848.0,221.5204,222.4628,221.4524,222.0839,17848.0
2022-05-10 10:15:00,228.74,229.08,227.87,228.19,24294.0,222.2297,222.56,221.3844,221.6953,24294.0
2022-05-10 10:20:00,228.02,228.3,227.33,228.04,16227.0,221.5301,221.8022,220.8598,221.5496,16227.0
2022-05-10 10:25:00,227.84,228.84,227.67,228.84,15116.0,221.3553,222.3268,221.1901,222.3268,15116.0
2022-05-10 10:30:00,228.89,229.26,227.23,227.57,10503.0,222.3754,222.7349,220.7626,221.093,10503.0
2022-05-10 10:35:00,227.39,227.96,226.68,226.76,9494.0,220.9181,221.4719,220.2283,220.306,9494.0
2022-05-10 10:40:00,226.66,227.82,226.46,227.73,16543.0,220.2089,221.3358,220.0145,221.2484,16543.0
2022-05-10 10:45:00,227.32,228.29,227.27,228.14,9846.0,220.8501,221.7925,220.8015,221.6467,9846.0
2022-05-10 10:50:00,228.06,228.44,227.03,228.43,14385.0,221.569,221.9382,220.5683,221.9285,14385.0
2022-05-10 10:55:00,228.37,228.37,227.72,227.87,5523.0,221.8702,221.8702,221.2387,221.3844,5523.0
2022-05-10 11:00:00,227.69,227.84,226.86,227.16,8886.0,221.2095,221.3553,220.4032,220.6946,8886.0
2022-05-10 11:05:00,227.31,227.31,225.75,226.0,8091.0,220.8404,220.8404,219.3248,219.5676,8091.0
2022-05-10 11:10:00,226.01,226.32,225.02,225.03,9619.0,219.5774,219.8785,218.6155,218.6252,9619.0
2022-05-10 11:15:00,224.7,225.24,224.58,225.07,11411.0,218.3046,218.8293,218.1881,218.6641,11411.0
2022-05-10 11:20:00,225.31,225.46,224.94,224.99,4812.0,218.8973,219.043,218.5378,218.5864,4812.0
2022-05-10 11:25:00,224.89,225.04,224.07,225.03,8220.0,218.4892,218.635,217.6926,218.6252,8220.0
2022-05-10 11:30:00,225.03,225.15,223.73,223.87,7518.0,218.6252,218.7418,217.3622,217.4983,7518.0
2022-05-10 11:35:00,223.64,224.12,223.41,223.97,10635.0,217.2748,217.7411,217.0514,217.5954,10635.0
2022-05-10 11:40:00,224.27,224.38,223.78,224.02,8420.0,217.8869,217.9937,217.4108,217.644,8420.0
2022-05-10 11:45:00,223.89,223.89,222.61,222.8,11852.0,217.5177,217.5177,216.2741,216.4587,11852.0
2022-05-10 11:50:00,222.72,222.81,221.86,222.15,12763.0,216.381,216.4684,215.5455,215.8272,12763.0
2022-05-10 11:55:00,222.18,222.92,221.82,222.58,8686.0,215.8564,216.5753,215.5066,216.245,8686.0
2022-05-10 12:00:00,222.59,223.35,222.55,223.29,6245.0,216.2547,216.9931,216.2158,216.9348,6245.0
2022-05-10 12:05:00,223.13,223.23,222.65,222.65,4360.0,216.7793,216.8765,216.313,216.313,4360.0
2022-05-10 12:10:00,222.72,223.42,222.09,223.32,9069.0,216.381,217.0611,215.7689,216.9639,9069.0
2022-05-10 12:15:00,223.17,223.5,222.55,223.04,8443.0,216.8182,217.1388,216.2158,216.6919,8443.0
2022-05-10 12:20:00,223.02,223.29,222.79,222.96,12211.0,216.6725,216.9348,216.449,216.6142,12211.0
2022-05-10 12:25:00,223.13,223.38,222.77,222.97,8035.0,216.7793,217.0222,216.4296,216.6239,8035.0
2022-05-10 12:30:00,222.89,223.23,222.14,222.4,7383.0,216.5462,216.8765,215.8175,216.0701,7383.0
2022-05-10 12:35:00,222.49,222.93,222.41,222.78,6627.0,216.1575,216.585,216.0798,216.4393,6627.0
2022-05-10 12:40:00,222.89,223.53,222.89,223.4,6154.0,216.5462,217.1679,216.5462,217.0416,6154.0
2022-05-10 12:45:00,223.51,224.19,223.49,224.13,7314.0,217.1485,217.8092,217.1291,217.7509,7314.0
2022-05-10 12:50:00,224.0,224.0,223.12,223.12,13568.0,217.6246,217.6246,216.7696,216.7696,13568.0
2022-05-10 12:55:00,223.12,223.47,223.02,223.19,2787.0,216.7696,217.1096,216.6725,216.8376,2787.0
2022-05-10 13:00:00,223.22,224.0,222.98,223.62,10267.0,216.8668,217.6246,216.6336,217.2554,10267.0
2022-05-10 13:05:00,223.59,224.1,223.59,223.79,3901.0,217.2262,217.7217,217.2262,217.4205,3901.0
2022-05-10 13:10:00,223.73,223.89,222.87,223.29,11539.0,217.3622,217.5177,216.5267,216.9348,11539.0
2022-05-10 13:15:00,223.26,223.74,223.04,223.56,8306.0,216.9056,217.372,216.6919,217.1971,8306.0
2022-05-10 13:20:00,223.66,223.7,223.07,223.51,7145.0,217.2942,217.3331,216.721,217.1485,7145.0
2022-05-10 13:25:00,223.69,224.14,223.58,224.13,2432.0,217.3234,217.7606,217.2165,217.7509,2432.0
2022-05-10 13:30:00,224.21,224.8,224.15,224.74,7211.0,217.8286,218.4018,217.7703,218.3435,7211.0
2022-05-10 13:35:00,224.92,225.51,224.91,225.38,7282.0,218.5184,219.0916,218.5087,218.9653,7282.0
2022-05-10 13:40:00,225.38,225.8,225.3,225.63,4068.0,218.9653,219.3733,218.8876,219.2082,4068.0
2022-05-10 13:45:00,225.65,225.96,225.55,225.8,5528.0,219.2276,219.5288,219.1304,219.3733,5528.0
2022-05-10 13:50:00,225.86,225.89,225.47,225.67,4962.0,219.4316,219.4608,219.0527,219.247,4962.0
2022-05-10 13:55:00,225.83,225.95,225.58,225.95,4222.0,219.4025,219.5191,219.1596,219.5191,4222.0
2022-05-10 14:00:00,225.88,226.69,225.73,226.69,5957.0,219.4511,220.238,219.3053,220.238,5957.0
2022-05-10 14:05:00,226.61,226.62,225.99,226.09,6006.0,220.1603,220.17,219.5579,219.6551,6006.0
2022-05-10 14:10:00,225.92,226.25,225.7,226.22,7404.0,219.4899,219.8105,219.2762,219.7814,7404.0
2022-05-10 14:15:00,226.04,226.13,225.09,226.01,6324.0,219.6065,219.6939,218.6835,219.5774,6324.0
2022-05-10 14:20:00,225.88,226.71,225.87,226.07,10980.0,219.4511,220.2574,219.4413,219.6356,10980.0
2022-05-10 14:25:00,226.08,226.3,225.81,225.9,12116.0,219.6454,219.8591,219.383,219.4705,12116.0
2022-05-10 14:30:00,225.88,225.88,225.22,225.36,5573.0,219.4511,219.4511,218.8098,218.9459,5573.0
2022-05-10 14:35:00,225.5,225.83,225.24,225.35,5106.0,219.0819,219.4025,218.8293,218.9361,5106.0
2022-05-10 14:40:00,225.32,226.3,224.97,226.07,7587.0,218.907,219.8591,218.567,219.6356,7587.0
2022-05-10 14:45:00,226.07,226.09,225.17,225.39,7629.0,219.6356,219.6551,218.7613,218.975,7629.0
2022-05-10 14:50:00,225.44,225.85,225.35,225.73,8975.0,219.0236,219.4219,218.9361,219.3053,8975.0
2022-05-10 14:55:00,225.83,225.83,224.7,225.18,14054.0,219.4025,219.4025,218.3046,218.771,14054.0
2022-05-10 15:00:00,225.17,225.79,225.16,225.65,5116.0,218.7613,219.3636,218.7515,219.2276,5116.0
2022-05-10 15:05:00,225.74,226.19,225.25,225.28,18213.0,219.315,219.7522,218.839,218.8681,18213.0
2022-05-10 15:10:00,225.17,225.6,224.85,225.49,13155.0,218.7613,219.179,218.4504,219.0722,13155.0
2022-05-10 15:15:00,225.54,225.84,225.29,225.74,9758.0,219.1207,219.4122,218.8778,219.315,9758.0
2022-05-10 15:20:00,225.75,225.75,224.89,225.09,15498.0,219.3248,219.3248,218.4892,218.6835,15498.0
2022-05-10 15:25:00,225.06,225.06,224.73,224.92,9147.0,218.6544,218.6544,218.3338,218.5184,9147.0
2022-05-10 15:30:00,224.88,225.04,224.41,224.63,20606.0,218.4795,218.635,218.0229,218.2366,20606.0
2022-05-10 15:35:00,224.55,224.62,223.85,224.32,21964.0,218.1589,218.2269,217.4788,217.9355,21964.0
2022-05-10 15:40:00,224.24,224.93,224.07,224.8,50232.0,217.8577,218.5281,217.6926,218.4018,50232.0
2022-05-10 15:45:00,224.89,225.36,224.49,225.06,38480.0,218.4892,218.9459,218.1006,218.6544,38480.0
2022-05-10 15:50:00,224.67,225.04,224.3,224.86,20700.0,218.2755,218.635,217.916,218.4601,20700.0
2022-05-10 15:55:00,224.84,224.98,224.35,224.51,62477.0,218.4407,218.5767,217.9646,218.12,62477.0
2022-05-11 09:30:00,223.99,226.05,223.49,223.79,15297.0,217.6148,219.6162,217.1291,217.4205,15297.0
2022-05-11 09:35:00,224.23,224.84,223.88,224.2,6700.0,217.848,218.4407,217.508,217.8189,6700.0
2022-05-11 09:40:00,224.38,226.1,222.51,226.1,11402.0,217.9937,219.6648,216.177,219.6648,11402.0
2022-05-11 09:45:00,226.05,228.01,225.69,227.59,4837.0,219.6162,221.5204,219.2665,221.1124,4837.0
2022-05-11 09:50:00,227.07,227.15,225.54,226.55,14522.0,220.6072,220.6849,219.1207,220.102,14522.0
2022-05-11 09:55:00,226.68,226.68,225.57,225.57,2016.0,220.2283,220.2283,219.1499,219.1499,2016.0
2022-05-11 10:00:00,225.58,225.58,224.53,224.7,5450.0,219.1596,219.1596,218.1395,218.3046,5450.0
2022-05-11 10:05:00,224.65,225.31,224.21,224.77,10348.0,218.2561,218.8973,217.8286,218.3726,10348.0
2022-05-11 10:10:00,224.63,225.55,224.45,225.55,3618.0,218.2366,219.1304,218.0618,219.1304,3618.0
2022-05-11 10:15:00,224.98,225.27,224.69,224.93,4230.0,218.5767,218.8584,218.2949,218.5281,4230.0
2022-05-11 10:20:00,225.11,226.08,225.0,225.38,4252.0,218.703,219.6454,218.5961,218.9653,4252.0
2022-05-11 10:25:00,225.69,226.17,225.37,225.77,11822.0,219.2665,219.7328,218.9556,219.3442,11822.0
2022-05-11 10:30:00,225.73,225.75,225.15,225.31,3350.0,219.3053,219.3248,218.7418,218.8973,3350.0
2022-05-11 10:35:00,225.41,226.4,225.34,226.4,7912.0,218.9944,219.9563,218.9264,219.9563,7912.0
2022-05-11 10:40:00,226.23,227.46,226.17,227.39,5661.0,219.7911,220.9861,219.7328,220.9181,5661.0
2022-05-11 10:45:00,227.37,227.49,226.1,226.12,4988.0,220.8986,221.0152,219.6648,219.6842,4988.0
2022-05-11 10:50:00,226.01,226.25,224.96,225.92,7851.0,219.5774,219.8105,218.5572,219.4899,7851.0
2022-05-11 10:55:00,225.97,226.65,225.79,226.28,6953.0,219.5385,220.1991,219.3636,219.8397,6953.0
2022-05-11 11:00:00,225.99,225.99,225.27,225.85,5973.0,219.5579,219.5579,218.8584,219.4219,5973.0
2022-05-11 11:05:00,225.92,225.92,224.97,225.52,5468.0,219.4899,219.4899,218.567,219.1013,5468.0
2022-05-11 11:10:00,225.28,225.81,225.25,225.32,3025.0,218.8681,219.383,218.839,218.907,3025.0
2022-05-11 11:15:00,225.62,225.63,224.87,225.42,6745.0,219.1985,219.2082,218.4698,219.0041,6745.0
2022-05-11 11:20:00,225.43,226.0,225.31,225.59,5705.0,219.0139,219.5676,218.8973,219.1693,5705.0
2022-05-11 11:25:00,225.5,225.95,225.45,225.8,4750.0,219.0819,219.5191,219.0333,219.3733,4750.0
2022-05-11 11:30:00,225.54,226.59,225.54,226.32,6139.0,219.1207,220.1408,219.1207,219.8785,6139.0
2022-05-11 11:35:00,226.34,226.79,225.98,226.17,33074.0,219.898,220.3352,219.5482,219.7328,33074.0
2022-05-11 11:40:00,226.33,226.56,226.0,226.05,7129.0,219.8882,220.1117,219.5676,219.6162,7129.0
2022-05-11 11:45:00,226.04,226.06,225.46,225.61,5422.0,219.6065,219.6259,219.043,219.1887,5422.0
2022-05-11 11:50:00,225.54,225.84,225.2,225.63,9596.0,219.1207,219.4122,218.7904,219.2082,9596.0
2022-05-11 11:55:00,225.55,226.0,225.26,225.92,9914.0,219.1304,219.5676,218.8487,219.4899,9914.0
2022-05-11 12:00:00,225.84,226.28,225.39,226.2,6756.0,219.4122,219.8397,218.975,219.7619,6756.0
2022-05-11 12:05:00,226.22,226.47,226.0,226.37,3740.0,219.7814,220.0243,219.5676,219.9271,3740.0
2022-05-11 12:10:00,226.22,226.54,225.69,226.14,8876.0,219.7814,220.0923,219.2665,219.7037,8876.0
2022-05-11 12:15:00,226.13,226.37,225.4,225.4,5849.0,219.6939,219.9271,218.9847,218.9847,5849.0
2022-05-11 12:20:00,225.4,226.32,225.35,225.96,5164.0,218.9847,219.8785,218.9361,219.5288,5164.0
2022-05-11 12:25:00,225.72,225.95,224.41,224.51,8948.0,219.2956,219.5191,218.0229,218.12,8948.0
2022-05-11 12:30:00,224.39,225.14,224.24,224.75,29679.0,218.0035,218.7321,217.8577,218.3532,29679.0
2022-05-11 12:35:00,224.75,225.23,224.75,224.8,11899.0,218.3532,218.8196,218.3532,218.4018,11899.0
2022-05-11 12:40:00,224.92,225.43,224.47,224.65,10867.0,218.5184,219.0139,218.0812,218.2561,10867.0
2022-05-11 12:45:00,224.67,225.13,224.65,225.12,10081.0,218.2755,218.7224,218.2561,218.7127,10081.0
2022-05-11 12:50:00,225.12,225.12,224.43,224.43,6142.0,218.7127,218.7127,218.0423,218.0423,6142.0
2022-05-11 12:55:00,224.35,224.44,223.19,223.26,6971.0,217.9646,218.052,216.8376,216.9056,6971.0
2022-05-11 13:00:00,223.26,223.8,223.1,223.68,19285.0,216.9056,217.4303,216.7502,217.3137,19285.0
2022-05-11 13:05:00,223.6,223.71,222.62,223.03,17481.0,217.2359,217.3428,216.2838,216.6822,17481.0
2022-05-11 13:10:00,223.03,223.13,221.8,222.03,29580.0,216.6822,216.7793,215.4872,215.7106,29580.0
2022-05-11 13:15:00,222.09,222.29,221.37,221.37,32750.0,215.7689,215.9632,215.0694,215.0694,32750.0
2022-05-11 13:20:00,221.19,221.41,220.14,221.1,27714.0,214.8945,215.1083,213.8744,214.8071,27714.0
2022-05-11 13:25:00,220.84,220.91,219.84,220.33,112569.0,214.5545,214.6225,213.583,214.059,112569.0
2022-05-11 13:30:00,220.33,220.53,219.78,220.17,18938.0,214.059,214.2533,213.5247,213.9036,18938.0
2022-05-11 13:35:00,220.29,220.41,219.53,219.81,117356.0,214.0202,214.1367,213.2818,213.5538,117356.0
2022-05-11 13:40:00,219.87,220.18,219.33,219.39,10641.0,213.6121,213.9133,213.0875,213.1458,10641.0
2022-05-11 13:45:00,219.22,219.22,217.93,218.47,48376.0,212.9806,212.9806,211.7273,212.252,48376.0
2022-05-11 13:50:00,218.68,218.68,216.75,216.91,30326.0,212.456,212.456,210.5809,210.7364,30326.0
2022-05-11 13:55:00,217.11,217.22,216.06,216.62,20701.0,210.9307,211.0375,209.9106,210.4546,20701.0
2022-05-11 14:00:00,216.57,217.19,216.08,216.62,27194.0,210.406,211.0084,209.93,210.4546,27194.0
2022-05-11 14:05:00,216.62,216.68,215.92,216.33,28454.0,210.4546,210.5129,209.7745,210.1729,28454.0
2022-05-11 14:10:00,216.37,216.53,215.36,215.68,41075.0,210.2117,210.3672,209.2305,209.5414,41075.0
2022-05-11 14:15:00,215.8,216.46,215.41,216.12,50273.0,209.658,210.2992,209.2791,209.9688,50273.0
2022-05-11 14:20:00,215.9,216.25,215.09,215.91,36341.0,209.7551,210.0951,208.9682,209.7648,36341.0
2022-05-11 14:25:00,216.03,216.66,215.02,215.21,46067.0,209.8814,210.4935,208.9002,209.0847,46067.0
2022-05-11 14:30:00,215.27,216.47,214.68,216.47,33560.0,209.143,210.3089,208.5698,210.3089,33560.0
2022-05-11 14:35:00,216.34,217.01,215.92,216.67,32095.0,210.1826,210.8335,209.7745,210.5032,32095.0
2022-05-11 14:40:00,216.64,216.88,215.86,216.88,18545.0,210.474,210.7072,209.7162,210.7072,18545.0
2022-05-11 14:45:00,217.03,217.32,216.2,216.28,14112.0,210.8529,211.1347,210.0466,210.1243,14112.0
2022-05-11 14:50:00,216.38,216.44,214.43,214.73,28657.0,210.2214,210.2797,208.3269,208.6184,28657.0
2022-05-11 14:55:00,214.89,214.91,213.83,213.92,31102.0,208.7739,208.7933,207.744,207.8315,31102.0
2022-05-11 15:00:00,213.91,214.12,213.12,213.22,28108.0,207.8217,208.0258,207.0542,207.1514,28108.0
2022-05-11 15:05:00,213.04,214.06,213.04,213.93,21915.0,206.9765,207.9675,206.9765,207.8412,21915.0
2022-05-11 15:10:00,213.92,214.39,213.71,213.77,18287.0,207.8315,208.2881,207.6274,207.6857,18287.0
2022-05-11 15:15:00,213.91,214.15,213.26,213.87,20843.0,207.8217,208.0549,207.1902,207.7829,20843.0
2022-05-11 15:20:00,213.9,214.04,213.38,213.94,34311.0,207.812,207.948,207.3068,207.8509,34311.0
2022-05-11 15:25:00,214.02,214.31,213.69,213.92,24687.0,207.9286,208.2104,207.608,207.8315,24687.0
2022-05-11 15:30:00,213.83,213.93,212.8,212.83,35582.0,207.744,207.8412,206.7433,206.7725,35582.0
2022-05-11 15:35:00,212.81,212.91,211.75,211.91,41306.0,206.7531,206.8502,205.7232,205.8787,41306.0
2022-05-11 15:40:00,211.91,212.02,210.66,211.0,43647.0,205.8787,205.9855,204.6642,204.9946,43647.0
2022-05-11 15:45:00,210.99,211.13,209.81,209.95,83715.0,204.9849,205.1209,203.8384,203.9745,83715.0
2022-05-11 15:50:00,210.06,210.53,209.39,209.66,99309.0,204.0813,204.5379,203.4304,203.6927,99309.0
2022-05-11 15:55:00,209.8,210.03,208.44,209.71,263692.0,203.8287,204.0522,202.5074,203.7413,263692.0
2022-05-12 09:30:00,207.5,210.25,207.5,209.22,34478.0,201.5942,204.2659,201.5942,203.2652,34478.0
2022-05-12 09:35:00,208.7,208.9,207.17,207.51,57445.0,202.76,202.9543,201.2736,201.6039,57445.0
2022-05-12 09:40:00,207.46,209.92,206.86,209.81,49811.0,201.5553,203.9453,200.9724,203.8384,49811.0
2022-05-12 09:45:00,209.64,212.18,208.92,210.98,23047.0,203.6733,206.141,202.9738,204.9751,23047.0
2022-05-12 09:50:00,210.97,211.58,208.95,209.27,59442.0,204.9654,205.5581,203.0029,203.3138,59442.0
2022-05-12 09:55:00,209.06,210.36,208.64,208.9,34238.0,203.1098,204.3728,202.7017,202.9543,34238.0
2022-05-12 10:00:00,208.84,208.84,207.52,208.32,23678.0,202.896,202.896,201.6136,202.3908,23678.0
2022-05-12 10:05:00,208.32,210.65,208.18,210.34,21063.0,202.3908,204.6545,202.2548,204.3534,21063.0
2022-05-12 10:10:00,210.43,212.61,210.0,211.86,15554.0,204.4408,206.5587,204.023,205.8301,15554.0
2022-05-12 10:15:00,211.82,212.09,210.89,211.05,22386.0,205.7912,206.0535,204.8877,205.0431,22386.0
2022-05-12 10:20:00,211.18,212.01,210.72,211.76,17751.0,205.1694,205.9758,204.7225,205.7329,17751.0
2022-05-12 10:25:00,211.76,211.97,210.31,210.54,14919.0,205.7329,205.937,204.3242,204.5477,14919.0
2022-05-12 10:30:00,210.5,211.21,210.18,211.21,11520.0,204.5088,205.1986,204.1979,205.1986,11520.0
2022-05-12 10:35:00,211.28,212.0,211.07,211.71,13825.0,205.2666,205.9661,205.0626,205.6844,13825.0
2022-05-12 10:40:00,211.86,211.87,210.74,210.83,11426.0,205.8301,205.8398,204.742,204.8294,11426.0
2022-05-12 10:45:00,210.84,211.73,210.84,211.41,12633.0,204.8391,205.7038,204.8391,205.3929,12633.0
2022-05-12 10:50:00,211.49,213.16,211.37,213.06,21423.0,205.4706,207.0931,205.354,206.9959,21423.0
2022-05-12 10:55:00,213.03,213.41,212.76,212.78,17007.0,206.9668,207.336,206.7045,206.7239,17007.0
2022-05-12 11:00:00,212.71,213.01,212.02,213.01,19355.0,206.6559,206.9474,205.9855,206.9474,19355.0
2022-05-12 11:05:00,213.01,213.16,212.29,212.5,16578.0,206.9474,207.0931,206.2479,206.4519,16578.0
2022-05-12 11:10:00,212.59,213.02,212.14,212.31,9102.0,206.5393,206.9571,206.1021,206.2673,9102.0
2022-05-12 11:15:00,212.27,212.67,211.85,212.67,11214.0,206.2284,206.617,205.8204,206.617,11214.0
2022-05-12 11:20:00,212.63,213.04,211.86,211.86,11543.0,206.5782,206.9765,205.8301,205.8301,11543.0
2022-05-12 11:25:00,212.09,212.68,211.96,212.58,9586.0,206.0535,206.6268,205.9272,206.5296,9586.0
2022-05-12 11:30:00,212.45,212.55,211.48,211.67,9781.0,206.4033,206.5005,205.4609,205.6455,9781.0
2022-05-12 11:35:00,211.65,212.04,211.18,211.9,11953.0,205.6261,206.005,205.1694,205.869,11953.0
2022-05-12 11:40:00,211.91,212.08,211.11,211.17,12685.0,205.8787,206.0438,205.1014,205.1597,12685.0
2022-05-12 11:45:00,211.02,211.37,210.62,210.79,12610.0,205.014,205.354,204.6254,204.7905,12610.0
2022-05-12 11:50:00,210.79,210.86,210.11,210.76,11065.0,204.7905,204.8586,204.1299,204.7614,11065.0
2022-05-12 11:55:00,210.76,210.79,210.33,210.79,15796.0,204.7614,204.7905,204.3436,204.7905,15796.0
2022-05-12 12:00:00,210.84,210.86,210.32,210.76,9284.0,204.8391,204.8586,204.3339,204.7614,9284.0
2022-05-12 12:05:00,210.85,210.86,210.25,210.75,12063.0,204.8488,204.8586,204.2659,204.7517,12063.0
2022-05-12 12:10:00,210.66,211.1,210.41,210.68,9200.0,204.6642,205.0917,204.4214,204.6837,9200.0
2022-05-12 12:15:00,210.63,210.81,210.13,210.47,11298.0,204.6351,204.81,204.1493,204.4797,11298.0
2022-05-12 12:20:00,210.3,211.08,210.3,210.84,8441.0,204.3145,205.0723,204.3145,204.8391,8441.0
2022-05-12 12:25:00,210.83,211.62,210.76,211.28,10338.0,204.8294,205.5969,204.7614,205.2666,10338.0
2022-05-12 12:30:00,211.3,211.68,211.17,211.57,6887.0,205.286,205.6552,205.1597,205.5483,6887.0
2022-05-12 12:35:00,211.54,211.95,211.34,211.82,7000.0,205.5192,205.9175,205.3249,205.7912,7000.0
2022-05-12 12:40:00,211.92,212.36,211.26,212.36,6112.0,205.8884,206.3159,205.2472,206.3159,6112.0
2022-05-12 12:45:00,212.47,212.93,212.45,212.49,5632.0,206.4227,206.8696,206.4033,206.4422,5632.0
2022-05-12 12:50:00,212.49,212.55,211.85,211.92,25253.0,206.4422,206.5005,205.8204,205.8884,25253.0
2022-05-12 12:55:00,211.91,211.97,211.36,211.53,5830.0,205.8787,205.937,205.3443,205.5095,5830.0
2022-05-12 13:00:00,211.5,211.76,211.21,211.32,9567.0,205.4803,205.7329,205.1986,205.3055,9567.0
2022-05-12 13:05:00,211.31,211.56,211.08,211.33,7458.0,205.2957,205.5386,205.0723,205.3152,7458.0
2022-05-12 13:10:00,211.43,212.18,211.43,211.86,7789.0,205.4123,206.141,205.4123,205.8301,7789.0
2022-05-12 13:15:00,211.91,212.38,211.86,211.99,10104.0,205.8787,206.3353,205.8301,205.9564,10104.0
2022-05-12 13:20:00,211.99,212.58,211.98,212.46,10258.0,205.9564,206.5296,205.9467,206.413,10258.0
2022-05-12 13:25:00,212.43,212.58,211.98,212.46,21719.0,206.3839,206.5296,205.9467,206.413,21719.0
2022-05-12 13:30:00,212.48,213.23,212.38,212.95,10472.0,206.4324,207.1611,206.3353,206.8891,10472.0
2022-05-12 13:35:00,212.95,213.08,212.44,212.48,12506.0,206.8891,207.0154,206.3936,206.4324,12506.0
2022-05-12 13:40:00,212.45,212.45,211.13,211.29,24769.0,206.4033,206.4033,205.1209,205.2763,24769.0
2022-05-12 13:45:00,211.32,212.24,211.27,211.59,10152.0,205.3055,206.1993,205.2569,205.5678,10152.0
2022-05-12 13:50:00,211.44,212.24,211.44,212.09,12313.0,205.422,206.1993,205.422,206.0535,12313.0
2022-05-12 13:55:00,212.03,212.53,211.88,212.18,18647.0,205.9953,206.481,205.8495,206.141,18647.0
2022-05-12 14:00:00,212.18,213.08,212.09,212.95,12251.0,206.141,207.0154,206.0535,206.8891,12251.0
2022-05-12 14:05:00,212.64,212.96,212.27,212.27,16310.0,206.5879,206.8988,206.2284,206.2284,16310.0
2022-05-12 14:10:00,212.36,212.36,211.83,212.19,17495.0,206.3159,206.3159,205.8009,206.1507,17495.0
2022-05-12 14:15:00,212.14,213.19,212.13,213.17,15753.0,206.1021,207.1222,206.0924,207.1028,15753.0
2022-05-12 14:20:00,213.19,213.34,212.61,212.71,16640.0,207.1222,207.268,206.5587,206.6559,16640.0
2022-05-12 14:25:00,212.71,212.81,212.28,212.57,16110.0,206.6559,206.7531,206.2381,206.5199,16110.0
2022-05-12 14:30:00,212.57,212.61,211.94,212.24,16894.0,206.5199,206.5587,205.9078,206.1993,16894.0
2022-05-12 14:35:00,212.26,212.26,211.37,211.37,12523.0,206.2187,206.2187,205.354,205.354,12523.0
2022-05-12 14:40:00,211.46,211.54,211.13,211.41,10485.0,205.4415,205.5192,205.1209,205.3929,10485.0
2022-05-12 14:45:00,211.47,211.87,211.43,211.54,12042.0,205.4512,205.8398,205.4123,205.5192,12042.0
2022-05-12 14:50:00,211.46,212.0,211.42,211.85,15805.0,205.4415,205.9661,205.4026,205.8204,15805.0
2022-05-12 14:55:00,211.85,212.12,211.68,211.85,12738.0,205.8204,206.0827,205.6552,205.8204,12738.0
2022-05-12 15:00:00,211.86,212.53,211.86,212.52,13923.0,205.8301,206.481,205.8301,206.4713,13923.0
2022-05-12 15:05:00,212.6,212.62,211.94,212.25,21639.0,206.549,206.5685,205.9078,206.209,21639.0
2022-05-12 15:10:00,212.29,212.36,211.74,212.19,13552.0,206.2479,206.3159,205.7135,206.1507,13552.0
2022-05-12 15:15:00,212.25,212.82,211.62,212.58,43078.0,206.209,206.7628,205.5969,206.5296,43078.0
2022-05-12 15:20:00,212.49,213.99,212.44,213.66,37720.0,206.4422,207.8995,206.3936,207.5789,37720.0
2022-05-12 15:25:00,213.64,214.03,212.87,212.88,20896.0,207.5594,207.9383,206.8113,206.8211,20896.0
2022-05-12 15:30:00,212.87,213.55,212.72,213.48,32759.0,206.8113,207.472,206.6656,207.404,32759.0
2022-05-12 15:35:00,213.4,213.71,213.02,213.51,47624.0,207.3263,207.6274,206.9571,207.4331,47624.0
2022-05-12 15:40:00,213.59,213.63,212.55,212.77,32613.0,207.5109,207.5497,206.5005,206.7142,32613.0
2022-05-12 15:45:00,212.83,213.44,212.63,212.8,51242.0,206.7725,207.3651,206.5782,206.7433,51242.0
2022-05-12 15:50:00,212.87,213.93,212.71,212.93,55733.0,206.8113,207.8412,206.6559,206.8696,55733.0
2022-05-12 15:55:00,212.93,213.99,212.69,213.68,103258.0,206.8696,207.8995,206.6365,207.5983,103258.0
2022-05-13 09:30:00,215.81,218.84,215.42,218.73,62077.0,209.6677,212.6114,209.2888,212.5046,62077.0
2022-05-13 09:35:00,218.84,219.63,218.2,219.2,26858.0,212.6114,213.3789,211.9896,212.9612,26858.0
2022-05-13 09:40:00,218.91,219.71,218.25,219.41,12499.0,212.6794,213.4567,212.0382,213.1652,12499.0
2022-05-13 09:45:00,219.36,220.2,218.57,219.56,15338.0,213.1166,213.9327,212.3491,213.3109,15338.0
2022-05-13 09:50:00,219.72,219.74,217.95,218.49,10026.0,213.4664,213.4858,211.7468,212.2714,10026.0
2022-05-13 09:55:00,218.24,218.63,217.42,217.43,4142.0,212.0285,212.4074,211.2318,211.2416,4142.0
2022-05-13 10:00:00,217.32,218.27,217.25,217.41,7772.0,211.1347,212.0576,211.0667,211.2221,7772.0
2022-05-13 10:05:00,217.17,217.33,216.35,216.35,7708.0,210.989,211.1444,210.1923,210.1923,7708.0
2022-05-13 10:10:00,216.52,217.16,215.98,216.92,8481.0,210.3575,210.9792,209.8328,210.7461,8481.0
2022-05-13 10:15:00,216.72,217.18,216.37,216.66,7015.0,210.5518,210.9987,210.2117,210.4935,7015.0
2022-05-13 10:20:00,216.61,217.54,216.57,216.82,9764.0,210.4449,211.3484,210.406,210.6489,9764.0
2022-05-13 10:25:00,216.88,217.4,216.63,216.72,14598.0,210.7072,211.2124,210.4643,210.5518,14598.0
2022-05-13 10:30:00,216.61,217.06,216.61,216.96,10138.0,210.4449,210.8821,210.4449,210.7849,10138.0
2022-05-13 10:35:00,216.88,216.88,216.29,216.46,8806.0,210.7072,210.7072,210.134,210.2992,8806.0
2022-05-13 10:40:00,216.5,216.57,215.91,215.99,13130.0,210.338,210.406,209.7648,209.8425,13130.0
2022-05-13 10:45:00,215.98,216.79,215.68,216.41,10854.0,209.8328,210.6198,209.5414,210.2506,10854.0
2022-05-13 10:50:00,216.38,217.83,216.25,217.69,12870.0,210.2214,211.6302,210.0951,211.4942,12870.0
2022-05-13 10:55:00,217.77,218.02,217.24,217.74,12753.0,211.5719,211.8148,211.057,211.5427,12753.0
2022-05-13 11:00:00,217.73,218.04,217.42,217.75,8275.0,211.533,211.8342,211.2318,211.5525,8275.0
2022-05-13 11:05:00,217.87,217.93,217.65,217.72,5219.0,211.669,211.7273,211.4553,211.5233,5219.0
2022-05-13 11:10:00,217.65,218.51,217.46,218.38,13453.0,211.4553,212.2908,211.2707,212.1645,13453.0
2022-05-13 11:15:00,218.27,218.51,217.74,217.97,12710.0,212.0576,212.2908,211.5427,211.7662,12710.0
2022-05-13 11:20:00,218.09,218.29,217.48,217.57,7741.0,211.8828,212.0771,211.2901,211.3776,7741.0
2022-05-13 11:25:00,217.37,217.66,217.24,217.41,8750.0,211.1833,211.465,211.057,211.2221,8750.0
2022-05-13 11:30:00,217.35,217.92,217.31,217.68,9542.0,211.1638,211.7176,211.125,211.4844,9542.0
2022-05-13 11:35:00,217.57,217.61,217.05,217.49,4147.0,211.3776,211.4164,210.8724,211.2999,4147.0
2022-05-13 11:40:00,217.35,217.45,217.05,217.45,6935.0,211.1638,211.261,210.8724,211.261,6935.0
2022-05-13 11:45:00,217.39,217.39,216.8,216.81,7213.0,211.2027,211.2027,210.6295,210.6392,7213.0
2022-05-13 11:50:00,216.72,217.33,216.67,217.09,6243.0,210.5518,211.1444,210.5032,210.9112,6243.0
2022-05-13 11:55:00,217.16,217.23,216.84,217.09,4968.0,210.9792,211.0473,210.6684,210.9112,4968.0
2022-05-13 12:00:00,217.15,217.29,216.82,217.15,5359.0,210.9695,211.1055,210.6489,210.9695,5359.0
2022-05-13 12:05:00,217.25,217.96,217.12,217.85,7205.0,211.0667,211.7565,210.9404,211.6496,7205.0
2022-05-13 12:10:00,217.94,218.09,217.65,217.71,6677.0,211.737,211.8828,211.4553,211.5136,6677.0
2022-05-13 12:15:00,217.77,217.83,217.63,217.7,4082.0,211.5719,211.6302,211.4359,211.5039,4082.0
2022-05-13 12:20:00,217.64,217.91,217.34,217.39,8405.0,211.4456,211.7079,211.1541,211.2027,8405.0
2022-05-13 12:25:00,217.12,217.84,216.95,217.84,15252.0,210.9404,211.6399,210.7752,211.6399,15252.0
2022-05-13 12:30:00,217.94,218.23,217.78,217.87,9750.0,211.737,212.0188,211.5816,211.669,9750.0
2022-05-13 12:35:00,217.91,218.27,217.8,217.97,24330.0,211.7079,212.0576,211.601,211.7662,24330.0
2022-05-13 12:40:00,218.0,218.03,217.5,217.5,4625.0,211.7953,211.8245,211.3096,211.3096,4625.0
2022-05-13 12:45:00,217.4,217.49,217.05,217.05,2933.0,211.2124,211.2999,210.8724,210.8724,2933.0
2022-05-13 12:50:00,216.88,216.88,216.42,216.77,7889.0,210.7072,210.7072,210.2603,210.6003,7889.0
2022-05-13 12:55:00,216.89,217.3,216.81,217.13,5609.0,210.7169,211.1153,210.6392,210.9501,5609.0
2022-05-13 13:00:00,217.48,217.61,217.37,217.5,3910.0,211.2901,211.4164,211.1833,211.3096,3910.0
2022-05-13 13:05:00,217.38,217.56,217.2,217.48,7747.0,211.193,211.3679,211.0181,211.2901,7747.0
2022-05-13 13:10:00,217.37,217.78,217.32,217.77,7064.0,211.1833,211.5816,211.1347,211.5719,7064.0
2022-05-13 13:15:00,217.61,217.65,217.35,217.57,6152.0,211.4164,211.4553,211.1638,211.3776,6152.0
2022-05-13 13:20:00,217.57,217.71,217.23,217.59,8711.0,211.3776,211.5136,211.0473,211.397,8711.0
2022-05-13 13:25:00,217.66,217.95,217.66,217.69,4709.0,211.465,211.7468,211.465,211.4942,4709.0
2022-05-13 13:30:00,217.71,218.11,217.7,218.11,3351.0,211.5136,211.9022,211.5039,211.9022,3351.0
2022-05-13 13:35:00,218.24,218.27,217.51,217.55,20326.0,212.0285,212.0576,211.3193,211.3581,20326.0
2022-05-13 13:40:00,217.57,217.57,216.74,216.85,13201.0,211.3776,211.3776,210.5712,210.6781,13201.0
2022-05-13 13:45:00,216.85,216.92,216.52,216.59,2663.0,210.6781,210.7461,210.3575,210.4255,2663.0
2022-05-13 13:50:00,216.49,216.82,216.31,216.49,10016.0,210.3283,210.6489,210.1534,210.3283,10016.0
2022-05-13 13:55:00,216.55,216.57,215.98,216.06,12387.0,210.3866,210.406,209.8328,209.9106,12387.0
2022-05-13 14:00:00,216.0,216.0,215.09,215.09,4307.0,209.8523,209.8523,208.9682,208.9682,4307.0
2022-05-13 14:05:00,215.15,215.78,214.91,215.69,8709.0,209.0265,209.6385,208.7933,209.5511,8709.0
2022-05-13 14:10:00,215.81,216.35,215.67,215.7,15643.0,209.6677,210.1923,209.5317,209.5608,15643.0
2022-05-13 14:15:00,215.65,215.93,215.58,215.93,3425.0,209.5122,209.7843,209.4442,209.7843,3425.0
2022-05-13 14:20:00,215.93,215.93,215.25,215.25,6074.0,209.7843,209.7843,209.1236,209.1236,6074.0
2022-05-13 14:25:00,215.17,215.19,214.75,214.98,8710.0,209.0459,209.0653,208.6378,208.8613,8710.0
2022-05-13 14:30:00,215.11,215.69,215.0,215.16,7088.0,208.9876,209.5511,208.8807,209.0362,7088.0
2022-05-13 14:35:00,215.17,215.17,214.9,214.92,4079.0,209.0459,209.0459,208.7836,208.803,4079.0
2022-05-13 14:40:00,214.8,215.12,214.68,214.99,7156.0,208.6864,208.9973,208.5698,208.871,7156.0
2022-05-13 14:45:00,215.0,215.0,214.47,214.74,6324.0,208.8807,208.8807,208.3658,208.6281,6324.0
2022-05-13 14:50:00,214.66,215.18,214.53,215.03,13310.0,208.5504,209.0556,208.4241,208.9099,13310.0
2022-05-13 14:55:00,214.99,215.06,214.79,214.89,9923.0,208.871,208.939,208.6767,208.7739,9923.0
2022-05-13 15:00:00,214.99,215.29,214.9,215.29,18362.0,208.871,209.1625,208.7836,209.1625,18362.0
2022-05-13 15:05:00,215.28,215.4,214.99,215.18,26488.0,209.1528,209.2693,208.871,209.0556,26488.0
2022-05-13 15:10:00,215.24,215.41,214.93,215.4,38437.0,209.1139,209.2791,208.8127,209.2693,38437.0
2022-05-13 15:15:00,215.4,216.07,215.23,215.88,9167.0,209.2693,209.9203,209.1042,209.7357,9167.0
2022-05-13 15:20:00,215.91,215.91,215.5,215.53,5551.0,209.7648,209.7648,209.3665,209.3956,5551.0
2022-05-13 15:25:00,215.52,216.03,215.46,215.95,7397.0,209.3859,209.8814,209.3276,209.8037,7397.0
2022-05-13 15:30:00,215.87,215.96,214.9,214.9,15140.0,209.726,209.8134,208.7836,208.7836,15140.0
2022-05-13 15:35:00,214.94,215.12,214.57,214.96,18833.0,208.8224,208.9973,208.463,208.8419,18833.0
2022-05-13 15:40:00,214.96,215.54,214.92,215.34,20565.0,208.8419,209.4054,208.803,209.211,20565.0
2022-05-13 15:45:00,215.55,215.78,214.79,215.14,38839.0,209.4151,209.6385,208.6767,209.0167,38839.0
2022-05-13 15:50:00,215.1,215.1,214.27,214.84,25129.0,208.9779,208.9779,208.1715,208.7253,25129.0
2022-05-13 15:55:00,214.93,215.0,214.51,215.0,107587.0,208.8127,208.8807,208.4047,208.8807,107587.0
2022-05-16 09:30:00,213.91,214.91,211.97,212.75,75816.0,207.8217,208.7933,205.937,206.6948,75816.0
2022-05-16 09:35:00,213.47,213.62,212.41,212.41,13608.0,207.3943,207.54,206.3644,206.3644,13608.0
2022-05-16 09:40:00,212.43,213.09,210.83,213.09,73572.0,206.3839,207.0251,204.8294,207.0251,73572.0
2022-05-16 09:45:00,213.03,213.35,211.93,211.93,16639.0,206.9668,207.2777,205.8981,205.8981,16639.0
2022-05-16 09:50:00,212.0,212.35,211.01,212.0,29908.0,205.9661,206.3061,205.0043,205.9661,29908.0
2022-05-16 09:55:00,212.0,213.24,211.95,213.14,15661.0,205.9661,207.1708,205.9175,207.0737,15661.0
2022-05-16 10:00:00,213.24,213.28,212.11,212.91,13718.0,207.1708,207.2097,206.073,206.8502,13718.0
2022-05-16 10:05:00,213.14,213.29,212.7,212.94,9023.0,207.0737,207.2194,206.6462,206.8794,9023.0
2022-05-16 10:10:00,212.92,213.24,212.77,213.19,12422.0,206.8599,207.1708,206.7142,207.1222,12422.0
2022-05-16 10:15:00,213.22,214.45,213.05,214.36,8416.0,207.1514,208.3464,206.9862,208.2589,8416.0
2022-05-16 10:20:00,214.34,215.08,214.1,214.92,7586.0,208.2395,208.9584,208.0063,208.803,7586.0
2022-05-16 10:25:00,214.84,214.92,214.07,214.5,8751.0,208.7253,208.803,207.9772,208.395,8751.0
2022-05-16 10:30:00,214.4,214.58,213.81,213.87,9087.0,208.2978,208.4727,207.7246,207.7829,9087.0
2022-05-16 10:35:00,213.81,214.39,213.76,214.01,11180.0,207.7246,208.2881,207.676,207.9189,11180.0
2022-05-16 10:40:00,214.01,214.18,213.69,213.85,9356.0,207.9189,208.0841,207.608,207.7635,9356.0
2022-05-16 10:45:00,214.06,214.06,213.09,213.25,7822.0,207.9675,207.9675,207.0251,207.1805,7822.0
2022-05-16 10:50:00,213.26,213.64,213.12,213.29,6068.0,207.1902,207.5594,207.0542,207.2194,6068.0
2022-05-16 10:55:00,213.21,213.37,212.59,213.16,7264.0,207.1417,207.2971,206.5393,207.0931,7264.0
2022-05-16 11:00:00,213.03,213.32,212.84,213.03,6832.0,206.9668,207.2485,206.7822,206.9668,6832.0
2022-05-16 11:05:00,213.09,213.17,212.56,212.84,8069.0,207.0251,207.1028,206.5102,206.7822,8069.0
2022-05-16 11:10:00,212.75,213.07,212.54,212.65,5762.0,206.6948,207.0057,206.4907,206.5976,5762.0
2022-05-16 11:15:00,212.59,212.96,212.42,212.68,5457.0,206.5393,206.8988,206.3742,206.6268,5457.0
2022-05-16 11:20:00,212.64,212.71,212.35,212.54,4576.0,206.5879,206.6559,206.3061,206.4907,4576.0
2022-05-16 11:25:00,212.47,212.71,212.22,212.63,4751.0,206.4227,206.6559,206.1798,206.5782,4751.0
2022-05-16 11:30:00,212.57,212.66,212.15,212.66,6932.0,206.5199,206.6073,206.1118,206.6073,6932.0
2022-05-16 11:35:00,212.68,212.97,212.13,212.97,7462.0,206.6268,206.9085,206.0924,206.9085,7462.0
2022-05-16 11:40:00,212.97,213.14,212.68,213.14,8114.0,206.9085,207.0737,206.6268,207.0737,8114.0
2022-05-16 11:45:00,213.2,213.46,212.72,213.46,11251.0,207.132,207.3846,206.6656,207.3846,11251.0
2022-05-16 11:50:00,213.46,214.06,213.27,214.06,11407.0,207.3846,207.9675,207.2,207.9675,11407.0
2022-05-16 11:55:00,213.99,214.14,213.58,213.58,12457.0,207.8995,208.0452,207.5011,207.5011,12457.0
2022-05-16 12:00:00,213.72,214.05,213.71,213.82,6585.0,207.6372,207.9578,207.6274,207.7343,6585.0
2022-05-16 12:05:00,213.79,213.93,213.57,213.82,8649.0,207.7052,207.8412,207.4914,207.7343,8649.0
2022-05-16 12:10:00,213.82,213.87,213.4,213.42,7932.0,207.7343,207.7829,207.3263,207.3457,7932.0
2022-05-16 12:15:00,213.34,213.35,212.99,213.14,3789.0,207.268,207.2777,206.9279,207.0737,3789.0
2022-05-16 12:20:00,213.14,213.35,212.84,212.95,16301.0,207.0737,207.2777,206.7822,206.8891,16301.0
2022-05-16 12:25:00,212.82,213.06,212.77,212.91,3394.0,206.7628,206.9959,206.7142,206.8502,3394.0
2022-05-16 12:30:00,212.88,213.14,212.77,213.01,22301.0,206.8211,207.0737,206.7142,206.9474,22301.0
2022-05-16 12:35:00,213.0,213.14,212.79,212.79,33269.0,206.9376,207.0737,206.7336,206.7336,33269.0
2022-05-16 12:40:00,212.73,212.75,212.39,212.39,3593.0,206.6753,206.6948,206.345,206.345,3593.0
2022-05-16 12:45:00,212.26,213.05,212.23,213.01,4611.0,206.2187,206.9862,206.1896,206.9474,4611.0
2022-05-16 12:50:00,212.91,212.99,212.7,212.82,3469.0,206.8502,206.9279,206.6462,206.7628,3469.0
2022-05-16 12:55:00,212.87,212.89,212.72,212.87,9651.0,206.8113,206.8308,206.6656,206.8113,9651.0
2022-05-16 13:00:00,212.75,212.78,212.52,212.52,1977.0,206.6948,206.7239,206.4713,206.4713,1977.0
2022-05-16 13:05:00,212.61,212.86,212.5,212.86,1534.0,206.5587,206.8016,206.4519,206.8016,1534.0
2022-05-16 13:10:00,212.85,213.39,212.85,213.13,6158.0,206.7919,207.3165,206.7919,207.0639,6158.0
2022-05-16 13:15:00,213.16,213.28,212.88,212.88,3232.0,207.0931,207.2097,206.8211,206.8211,3232.0
2022-05-16 13:20:00,212.63,213.14,212.56,212.99,4372.0,206.5782,207.0737,206.5102,206.9279,4372.0
2022-05-16 13:25:00,213.02,213.51,212.97,213.51,3445.0,206.9571,207.4331,206.9085,207.4331,3445.0
2022-05-16 13:30:00,213.8,213.98,213.65,213.68,4306.0,207.7149,207.8898,207.5691,207.5983,4306.0
2022-05-16 13:35:00,213.68,213.81,213.41,213.57,5892.0,207.5983,207.7246,207.336,207.4914,5892.0
2022-05-16 13:40:00,213.62,213.87,213.3,213.81,4293.0,207.54,207.7829,207.2291,207.7246,4293.0
2022-05-16 13:45:00,213.66,213.66,213.25,213.31,3068.0,207.5789,207.5789,207.1805,207.2388,3068.0
2022-05-16 13:50:00,213.26,213.36,213.17,213.27,1596.0,207.1902,207.2874,207.1028,207.2,1596.0
2022-05-16 13:55:00,213.26,213.26,212.69,212.8,4116.0,207.1902,207.1902,206.6365,206.7433,4116.0
2022-05-16 14:00:00,212.83,212.83,212.49,212.72,2931.0,206.7725,206.7725,206.4422,206.6656,2931.0
2022-05-16 14:05:00,212.75,213.15,212.75,212.8,17050.0,206.6948,207.0834,206.6948,206.7433,17050.0
2022-05-16 14:10:00,212.73,213.03,212.65,212.85,5210.0,206.6753,206.9668,206.5976,206.7919,5210.0
2022-05-16 14:15:00,212.77,212.98,212.66,212.67,2354.0,206.7142,206.9182,206.6073,206.617,2354.0
2022-05-16 14:20:00,212.68,213.05,212.67,213.03,4943.0,206.6268,206.9862,206.617,206.9668,4943.0
2022-05-16 14:25:00,213.02,213.12,212.68,212.96,10933.0,206.9571,207.0542,206.6268,206.8988,10933.0
2022-05-16 14:30:00,213.01,213.46,212.88,213.45,16114.0,206.9474,207.3846,206.8211,207.3748,16114.0
2022-05-16 14:35:00,213.51,213.89,213.51,213.89,12327.0,207.4331,207.8023,207.4331,207.8023,12327.0
2022-05-16 14:40:00,213.97,214.1,213.55,213.55,11247.0,207.88,208.0063,207.472,207.472,11247.0
2022-05-16 14:45:00,213.52,214.02,213.38,213.42,17736.0,207.4428,207.9286,207.3068,207.3457,17736.0
2022-05-16 14:50:00,213.47,213.97,213.42,213.93,7196.0,207.3943,207.88,207.3457,207.8412,7196.0
2022-05-16 14:55:00,213.94,214.04,213.89,213.98,9897.0,207.8509,207.948,207.8023,207.8898,9897.0
2022-05-16 15:00:00,213.99,214.12,213.8,214.07,8810.0,207.8995,208.0258,207.7149,207.9772,8810.0
2022-05-16 15:05:00,214.1,214.35,213.72,213.72,12879.0,208.0063,208.2492,207.6372,207.6372,12879.0
2022-05-16 15:10:00,213.66,213.69,213.28,213.37,8396.0,207.5789,207.608,207.2097,207.2971,8396.0
2022-05-16 15:15:00,213.29,213.41,213.0,213.36,11011.0,207.2194,207.336,206.9376,207.2874,11011.0
2022-05-16 15:20:00,213.29,213.55,213.21,213.55,8716.0,207.2194,207.472,207.1417,207.472,8716.0
2022-05-16 15:25:00,213.61,213.85,213.61,213.75,10528.0,207.5303,207.7635,207.5303,207.6663,10528.0
2022-05-16 15:30:00,213.76,213.76,213.26,213.27,12556.0,207.676,207.676,207.1902,207.2,12556.0
2022-05-16 15:35:00,213.23,213.42,212.91,213.03,16195.0,207.1611,207.3457,206.8502,206.9668,16195.0
2022-05-16 15:40:00,213.04,213.18,211.93,211.98,11861.0,206.9765,207.1125,205.8981,205.9467,11861.0
2022-05-16 15:45:00,212.0,212.05,211.71,211.75,20425.0,205.9661,206.0147,205.6844,205.7232,20425.0
2022-05-16 15:50:00,212.03,212.3,211.63,211.79,38559.0,205.9953,206.2576,205.6066,205.7621,38559.0
2022-05-16 15:55:00,211.77,211.84,211.11,211.82,59298.0,205.7427,205.8107,205.1014,205.7912,59298.0
2022-05-17 09:30:00,213.85,214.3,212.49,213.31,25212.0,207.7635,208.2006,206.4422,207.2388,25212.0
2022-05-17 09:35:00,213.36,213.52,212.33,212.5,12273.0,207.2874,207.4428,206.2867,206.4519,12273.0
2022-05-17 09:40:00,212.44,212.73,211.53,212.54,15789.0,206.3936,206.6753,205.5095,206.4907,15789.0
2022-05-17 09:45:00,212.33,212.71,212.05,212.32,15699.0,206.2867,206.6559,206.0147,206.277,15699.0
2022-05-17 09:50:00,212.28,212.51,210.81,210.95,8240.0,206.2381,206.4616,204.81,204.946,8240.0
2022-05-17 09:55:00,211.09,211.44,210.21,210.42,46870.0,205.082,205.422,204.2271,204.4311,46870.0
2022-05-17 10:00:00,210.53,210.89,209.96,210.86,13366.0,204.5379,204.8877,203.9842,204.8586,13366.0
2022-05-17 10:05:00,210.87,212.4,210.72,212.37,11997.0,204.8683,206.3547,204.7225,206.3256,11997.0
2022-05-17 10:10:00,212.45,212.55,212.0,212.0,11715.0,206.4033,206.5005,205.9661,205.9661,11715.0
2022-05-17 10:15:00,212.23,214.18,212.23,214.06,7594.0,206.1896,208.0841,206.1896,207.9675,7594.0
2022-05-17 10:20:00,214.06,214.28,213.54,213.99,12983.0,207.9675,208.1812,207.4623,207.8995,12983.0
2022-05-17 10:25:00,214.13,214.32,213.13,213.26,9382.0,208.0355,208.2201,207.0639,207.1902,9382.0
2022-05-17 10:30:00,213.22,213.35,212.62,212.63,8220.0,207.1514,207.2777,206.5685,206.5782,8220.0
2022-05-17 10:35:00,212.77,213.32,212.59,213.17,10138.0,206.7142,207.2485,206.5393,207.1028,10138.0
2022-05-17 10:40:00,213.16,213.63,212.85,213.49,20506.0,207.0931,207.5497,206.7919,207.4137,20506.0
2022-05-17 10:45:00,213.48,214.48,213.39,214.19,45328.0,207.404,208.3755,207.3165,208.0938,45328.0
2022-05-17 10:50:00,214.19,214.84,214.01,214.3,13117.0,208.0938,208.7253,207.9189,208.2006,13117.0
2022-05-17 10:55:00,214.19,215.04,214.18,214.68,9874.0,208.0938,208.9196,208.0841,208.5698,9874.0
2022-05-17 11:00:00,214.68,214.93,214.34,214.83,16904.0,208.5698,208.8127,208.2395,208.7156,16904.0
2022-05-17 11:05:00,214.83,215.1,214.69,215.02,10427.0,208.7156,208.9779,208.5795,208.9002,10427.0
2022-05-17 11:10:00,214.98,215.03,214.75,214.8,5384.0,208.8613,208.9099,208.6378,208.6864,5384.0
2022-05-17 11:15:00,214.72,214.86,214.49,214.56,5528.0,208.6087,208.7447,208.3852,208.4532,5528.0
2022-05-17 11:20:00,214.56,214.56,214.1,214.28,12001.0,208.4532,208.4532,208.0063,208.1812,12001.0
2022-05-17 11:25:00,214.24,214.88,213.99,214.63,14746.0,208.1424,208.7641,207.8995,208.5213,14746.0
2022-05-17 11:30:00,214.58,215.14,214.53,215.03,10402.0,208.4727,209.0167,208.4241,208.9099,10402.0
2022-05-17 11:35:00,214.93,214.93,214.48,214.48,8740.0,208.8127,208.8127,208.3755,208.3755,8740.0
2022-05-17 11:40:00,214.5,214.5,214.05,214.39,17003.0,208.395,208.395,207.9578,208.2881,17003.0
2022-05-17 11:45:00,214.35,214.4,214.0,214.02,5529.0,208.2492,208.2978,207.9092,207.9286,5529.0
2022-05-17 11:50:00,214.06,214.55,213.9,214.54,9536.0,207.9675,208.4435,207.812,208.4338,9536.0
2022-05-17 11:55:00,214.45,214.85,214.29,214.79,5245.0,208.3464,208.735,208.1909,208.6767,5245.0
2022-05-17 12:00:00,214.73,215.12,214.6,215.12,7446.0,208.6184,208.9973,208.4921,208.9973,7446.0
2022-05-17 12:05:00,214.9,215.27,214.71,215.22,2771.0,208.7836,209.143,208.599,209.0945,2771.0
2022-05-17 12:10:00,215.15,215.2,214.9,214.92,7174.0,209.0265,209.075,208.7836,208.803,7174.0
2022-05-17 12:15:00,215.0,215.48,214.93,214.93,17392.0,208.8807,209.3471,208.8127,208.8127,17392.0
2022-05-17 12:20:00,214.99,215.17,214.86,215.08,7559.0,208.871,209.0459,208.7447,208.9584,7559.0
2022-05-17 12:25:00,214.99,215.11,214.86,215.03,5109.0,208.871,208.9876,208.7447,208.9099,5109.0
2022-05-17 12:30:00,214.94,214.94,214.47,214.74,3813.0,208.8224,208.8224,208.3658,208.6281,3813.0
2022-05-17 12:35:00,214.7,214.95,214.65,214.65,5441.0,208.5893,208.8321,208.5407,208.5407,5441.0
2022-05-17 12:40:00,214.75,215.12,214.5,215.0,11015.0,208.6378,208.9973,208.395,208.8807,11015.0
2022-05-17 12:45:00,215.06,215.43,215.06,215.27,6000.0,208.939,209.2985,208.939,209.143,6000.0
2022-05-17 12:50:00,215.26,215.3,215.0,215.04,4709.0,209.1333,209.1722,208.8807,208.9196,4709.0
2022-05-17 12:55:00,215.05,215.2,214.9,214.91,11619.0,208.9293,209.075,208.7836,208.7933,11619.0
2022-05-17 13:00:00,214.92,215.03,214.77,214.9,6387.0,208.803,208.9099,208.6573,208.7836,6387.0
2022-05-17 13:05:00,214.86,215.72,214.86,215.4,8340.0,208.7447,209.5802,208.7447,209.2693,8340.0
2022-05-17 13:10:00,215.42,215.42,215.08,215.09,6823.0,209.2888,209.2888,208.9584,208.9682,6823.0
2022-05-17 13:15:00,215.17,215.31,215.14,215.24,2567.0,209.0459,209.1819,209.0167,209.1139,2567.0
2022-05-17 13:20:00,215.24,215.29,214.85,215.22,12946.0,209.1139,209.1625,208.735,209.0945,12946.0
2022-05-17 13:25:00,215.15,215.37,215.11,215.3,3511.0,209.0265,209.2402,208.9876,209.1722,3511.0
2022-05-17 13:30:00,215.36,215.74,215.36,215.64,4977.0,209.2305,209.5997,209.2305,209.5025,4977.0
2022-05-17 13:35:00,215.55,215.74,215.51,215.66,5284.0,209.4151,209.5997,209.3762,209.5219,5284.0
2022-05-17 13:40:00,215.64,215.97,215.42,215.97,11978.0,209.5025,209.8231,209.2888,209.8231,11978.0
2022-05-17 13:45:00,215.7,215.93,215.7,215.9,4535.0,209.5608,209.7843,209.5608,209.7551,4535.0
2022-05-17 13:50:00,215.86,216.37,215.83,216.3,8902.0,209.7162,210.2117,209.6871,210.1437,8902.0
2022-05-17 13:55:00,216.27,216.67,216.26,216.47,7616.0,210.1146,210.5032,210.1049,210.3089,7616.0
2022-05-17 14:00:00,216.47,216.56,215.65,216.17,11960.0,210.3089,210.3963,209.5122,210.0174,11960.0
2022-05-17 14:05:00,216.17,216.72,215.92,216.55,5205.0,210.0174,210.5518,209.7745,210.3866,5205.0
2022-05-17 14:10:00,216.58,216.78,215.63,215.8,7451.0,210.4158,210.6101,209.4928,209.658,7451.0
2022-05-17 14:15:00,215.97,216.12,215.59,215.68,4465.0,209.8231,209.9688,209.4539,209.5414,4465.0
2022-05-17 14:20:00,215.59,215.74,215.13,215.74,4959.0,209.4539,209.5997,209.007,209.5997,4959.0
2022-05-17 14:25:00,215.56,216.0,215.43,215.94,4977.0,209.4248,209.8523,209.2985,209.794,4977.0
2022-05-17 14:30:00,215.89,216.08,215.26,215.42,4194.0,209.7454,209.93,209.1333,209.2888,4194.0
2022-05-17 14:35:00,215.29,215.92,215.22,215.92,3225.0,209.1625,209.7745,209.0945,209.7745,3225.0
2022-05-17 14:40:00,215.99,216.41,215.75,216.21,4753.0,209.8425,210.2506,209.6094,210.0563,4753.0
2022-05-17 14:45:00,216.29,216.42,216.0,216.4,5503.0,210.134,210.2603,209.8523,210.2409,5503.0
2022-05-17 14:50:00,216.53,216.53,216.18,216.19,5193.0,210.3672,210.3672,210.0271,210.0369,5193.0
2022-05-17 14:55:00,216.15,216.23,215.86,215.97,6859.0,209.998,210.0757,209.7162,209.8231,6859.0
2022-05-17 15:00:00,216.01,216.26,216.0,216.23,6616.0,209.862,210.1049,209.8523,210.0757,6616.0
2022-05-17 15:05:00,216.18,216.51,216.09,216.22,7998.0,210.0271,210.3477,209.9397,210.066,7998.0
2022-05-17 15:10:00,216.17,216.21,215.82,215.86,5921.0,210.0174,210.0563,209.6774,209.7162,5921.0
2022-05-17 15:15:00,215.86,215.93,215.63,215.76,8898.0,209.7162,209.7843,209.4928,209.6191,8898.0
2022-05-17 15:20:00,215.79,216.02,215.75,215.85,8404.0,209.6482,209.8717,209.6094,209.7065,8404.0
2022-05-17 15:25:00,215.78,216.1,215.74,216.09,14310.0,209.6385,209.9494,209.5997,209.9397,14310.0
2022-05-17 15:30:00,216.07,216.48,216.0,216.23,15049.0,209.9203,210.3186,209.8523,210.0757,15049.0
2022-05-17 15:35:00,216.26,216.32,215.92,215.98,15372.0,210.1049,210.1632,209.7745,209.8328,15372.0
2022-05-17 15:40:00,216.02,216.09,215.86,215.92,10854.0,209.8717,209.9397,209.7162,209.7745,10854.0
2022-05-17 15:45:00,215.92,215.94,215.28,215.32,16621.0,209.7745,209.794,209.1528,209.1916,16621.0
2022-05-17 15:50:00,215.45,215.66,215.28,215.38,37112.0,209.3179,209.5219,209.1528,209.2499,37112.0
2022-05-17 15:55:00,215.4,215.89,215.32,215.89,79250.0,209.2693,209.7454,209.1916,209.7454,79250.0
2022-05-18 09:30:00,212.78,212.78,210.85,211.38,22114.0,206.7239,206.7239,204.8488,205.3638,22114.0
2022-05-18 09:35:00,211.29,211.62,209.54,209.54,14908.0,205.2763,205.5969,203.5761,203.5761,14908.0
2022-05-18 09:40:00,209.44,210.21,208.46,209.21,48328.0,203.479,204.2271,202.5269,203.2555,48328.0
2022-05-18 09:45:00,209.2,210.06,208.01,208.21,32753.0,203.2458,204.0813,202.0897,202.284,32753.0
2022-05-18 09:50:00,208.21,208.81,207.32,208.14,79696.0,202.284,202.8669,201.4193,202.216,79696.0
2022-05-18 09:55:00,208.14,208.32,207.12,207.79,28223.0,202.216,202.3908,201.225,201.8759,28223.0
2022-05-18 10:00:00,207.99,208.99,207.26,207.26,16721.0,202.0702,203.0418,201.361,201.361,16721.0
2022-05-18 10:05:00,207.2,208.06,206.87,206.95,32300.0,201.3027,202.1382,200.9821,201.0598,32300.0
2022-05-18 10:10:00,206.94,207.5,206.58,207.5,24085.0,201.0501,201.5942,200.7004,201.5942,24085.0
2022-05-18 10:15:00,207.54,207.75,206.81,207.15,20511.0,201.633,201.8371,200.9238,201.2541,20511.0
2022-05-18 10:20:00,207.08,207.79,206.82,207.47,36649.0,201.1861,201.8759,200.9335,201.565,36649.0
2022-05-18 10:25:00,207.53,208.04,206.49,206.53,14644.0,201.6233,202.1188,200.6129,200.6518,14644.0
2022-05-18 10:30:00,206.53,207.52,206.42,207.4,31566.0,200.6518,201.6136,200.5449,201.497,31566.0
2022-05-18 10:35:00,207.36,207.48,205.6,206.32,24518.0,201.4582,201.5748,199.7483,200.4478,24518.0
2022-05-18 10:40:00,206.33,207.25,205.91,207.11,25758.0,200.4575,201.3513,200.0494,201.2153,25758.0
2022-05-18 10:45:00,207.09,207.23,206.08,206.7,16368.0,201.1959,201.3319,200.2146,200.817,16368.0
2022-05-18 10:50:00,206.98,207.99,206.64,206.95,53263.0,201.089,202.0702,200.7587,201.0598,53263.0
2022-05-18 10:55:00,206.93,207.58,206.92,207.58,11367.0,201.0404,201.6719,201.0307,201.6719,11367.0
2022-05-18 11:00:00,207.69,207.69,207.27,207.45,12702.0,201.7788,201.7788,201.3707,201.5456,12702.0
2022-05-18 11:05:00,207.45,207.63,206.78,207.01,13015.0,201.5456,201.7205,200.8947,201.1181,13015.0
2022-05-18 11:10:00,207.0,207.0,206.42,206.48,5505.0,201.1084,201.1084,200.5449,200.6032,5505.0
2022-05-18 11:15:00,206.38,206.48,205.61,206.17,14825.0,200.5061,200.6032,199.758,200.302,14825.0
2022-05-18 11:20:00,206.14,206.59,205.3,206.19,17667.0,200.2729,200.7101,199.4568,200.3215,17667.0
2022-05-18 11:25:00,206.19,206.75,206.03,206.03,12342.0,200.3215,200.8655,200.166,200.166,12342.0
2022-05-18 11:30:00,206.24,206.93,206.17,206.84,4604.0,200.37,201.0404,200.302,200.953,4604.0
2022-05-18 11:35:00,206.86,207.43,206.84,207.16,5770.0,200.9724,201.5262,200.953,201.2639,5770.0
2022-05-18 11:40:00,207.13,207.78,206.87,207.78,23769.0,201.2347,201.8662,200.9821,201.8662,23769.0
2022-05-18 11:45:00,207.65,207.73,206.99,207.0,5549.0,201.7399,201.8176,201.0987,201.1084,5549.0
2022-05-18 11:50:00,207.03,207.06,206.76,206.86,6726.0,201.1376,201.1667,200.8752,200.9724,6726.0
2022-05-18 11:55:00,206.74,206.96,206.24,206.26,6460.0,200.8558,201.0696,200.37,200.3895,6460.0
2022-05-18 12:00:00,206.1,206.99,205.9,206.69,17221.0,200.234,201.0987,200.0397,200.8072,17221.0
2022-05-18 12:05:00,206.59,206.79,206.31,206.31,7312.0,200.7101,200.9044,200.4381,200.4381,7312.0
2022-05-18 12:10:00,206.32,206.79,206.08,206.68,7627.0,200.4478,200.9044,200.2146,200.7975,7627.0
2022-05-18 12:15:00,206.67,207.38,206.55,207.06,8111.0,200.7878,201.4776,200.6712,201.1667,8111.0
2022-05-18 12:20:00,207.08,207.45,206.99,207.04,9693.0,201.1861,201.5456,201.0987,201.1473,9693.0
2022-05-18 12:25:00,207.14,207.47,207.0,207.27,8804.0,201.2444,201.565,201.1084,201.3707,8804.0
2022-05-18 12:30:00,207.39,207.45,206.95,207.14,12374.0,201.4873,201.5456,201.0598,201.2444,12374.0
2022-05-18 12:35:00,207.22,207.62,206.71,207.26,7175.0,201.3222,201.7108,200.8267,201.361,7175.0
2022-05-18 12:40:00,207.18,207.38,207.09,207.11,4797.0,201.2833,201.4776,201.1959,201.2153,4797.0
2022-05-18 12:45:00,207.18,207.23,206.76,207.14,5042.0,201.2833,201.3319,200.8752,201.2444,5042.0
2022-05-18 12:50:00,207.21,207.24,206.63,206.83,9029.0,201.3124,201.3416,200.7489,200.9433,9029.0
2022-05-18 12:55:00,206.76,207.04,206.45,207.04,6386.0,200.8752,201.1473,200.5741,201.1473,6386.0
2022-05-18 13:00:00,206.97,206.97,206.73,206.78,4687.0,201.0793,201.0793,200.8461,200.8947,4687.0
2022-05-18 13:05:00,206.75,206.75,206.04,206.32,13853.0,200.8655,200.8655,200.1757,200.4478,13853.0
2022-05-18 13:10:00,206.37,206.75,205.76,206.29,19187.0,200.4963,200.8655,199.9037,200.4186,19187.0
2022-05-18 13:15:00,206.25,206.41,206.09,206.34,5597.0,200.3798,200.5352,200.2243,200.4672,5597.0
2022-05-18 13:20:00,206.34,206.8,206.28,206.43,5372.0,200.4672,200.9141,200.4089,200.5546,5372.0
2022-05-18 13:25:00,206.37,206.57,206.26,206.52,4857.0,200.4963,200.6907,200.3895,200.6421,4857.0
2022-05-18 13:30:00,206.48,206.74,206.29,206.74,8207.0,200.6032,200.8558,200.4186,200.8558,8207.0
2022-05-18 13:35:00,206.91,207.22,206.69,207.07,9047.0,201.021,201.3222,200.8072,201.1764,9047.0
2022-05-18 13:40:00,207.07,207.07,205.97,206.04,6275.0,201.1764,201.1764,200.1077,200.1757,6275.0
2022-05-18 13:45:00,206.02,206.07,205.57,205.58,5274.0,200.1563,200.2049,199.7191,199.7288,5274.0
2022-05-18 13:50:00,205.59,206.11,205.58,205.95,22739.0,199.7385,200.2437,199.7288,200.0883,22739.0
2022-05-18 13:55:00,205.71,206.0,205.64,205.79,7490.0,199.8551,200.1369,199.7871,199.9329,7490.0
2022-05-18 14:00:00,205.78,205.94,205.16,205.55,4796.0,199.9231,200.0786,199.3208,199.6997,4796.0
2022-05-18 14:05:00,205.54,206.22,205.35,206.1,10691.0,199.69,200.3506,199.5054,200.234,10691.0
2022-05-18 14:10:00,206.16,206.5,205.89,206.36,7376.0,200.2923,200.6226,200.03,200.4866,7376.0
2022-05-18 14:15:00,206.43,206.58,206.1,206.46,6122.0,200.5546,200.7004,200.234,200.5838,6122.0
2022-05-18 14:20:00,206.41,206.52,206.08,206.24,5401.0,200.5352,200.6421,200.2146,200.37,5401.0
2022-05-18 14:25:00,206.33,206.77,206.33,206.77,6478.0,200.4575,200.885,200.4575,200.885,6478.0
2022-05-18 14:30:00,206.74,207.19,206.65,206.82,16850.0,200.8558,201.293,200.7684,200.9335,16850.0
2022-05-18 14:35:00,206.86,207.03,206.0,206.09,10791.0,200.9724,201.1376,200.1369,200.2243,10791.0
2022-05-18 14:40:00,206.27,207.0,205.95,206.42,15973.0,200.3992,201.1084,200.0883,200.5449,15973.0
2022-05-18 14:45:00,206.45,206.88,206.01,206.71,9785.0,200.5741,200.9918,200.1466,200.8267,9785.0
2022-05-18 14:50:00,206.82,207.17,206.6,207.05,14234.0,200.9335,201.2736,200.7198,201.157,14234.0
2022-05-18 14:55:00,207.06,207.42,206.61,206.81,7907.0,201.1667,201.5165,200.7295,200.9238,7907.0
2022-05-18 15:00:00,206.72,207.06,206.32,206.43,7634.0,200.8364,201.1667,200.4478,200.5546,7634.0
2022-05-18 15:05:00,206.5,207.23,206.5,207.08,25333.0,200.6226,201.3319,200.6226,201.1861,25333.0
2022-05-18 15:10:00,207.13,207.17,206.29,206.56,17064.0,201.2347,201.2736,200.4186,200.6809,17064.0
2022-05-18 15:15:00,206.57,206.74,206.5,206.71,12768.0,200.6907,200.8558,200.6226,200.8267,12768.0
2022-05-18 15:20:00,206.68,206.79,206.44,206.44,23619.0,200.7975,200.9044,200.5644,200.5644,23619.0
2022-05-18 15:25:00,206.52,206.56,205.78,206.0,17883.0,200.6421,200.6809,199.9231,200.1369,17883.0
2022-05-18 15:30:00,206.0,206.29,205.88,206.09,23211.0,200.1369,200.4186,200.0203,200.2243,23211.0
2022-05-18 15:35:00,206.05,207.31,205.94,207.13,20555.0,200.1855,201.4096,200.0786,201.2347,20555.0
2022-05-18 15:40:00,207.17,207.25,206.85,206.88,30150.0,201.2736,201.3513,200.9627,200.9918,30150.0
2022-05-18 15:45:00,206.75,207.26,206.5,206.78,34329.0,200.8655,201.361,200.6226,200.8947,34329.0
2022-05-18 15:50:00,207.02,207.08,206.39,206.48,41676.0,201.1278,201.1861,200.5158,200.6032,41676.0
2022-05-18 15:55:00,206.49,207.21,206.28,207.21,95063.0,200.6129,201.3124,200.4089,201.3124,95063.0
2022-05-19 09:30:00,204.25,205.3,203.13,205.29,47359.0,198.4367,199.4568,197.3486,199.4471,47359.0
2022-05-19 09:35:00,205.74,206.29,204.0,204.77,9989.0,199.8843,200.4186,198.1938,198.9419,9989.0
2022-05-19 09:40:00,204.71,205.16,203.85,204.08,12970.0,198.8836,199.3208,198.0481,198.2715,12970.0
2022-05-19 09:45:00,204.08,204.66,202.64,203.0,31732.0,198.2715,198.835,196.8725,197.2223,31732.0
2022-05-19 09:50:00,203.0,203.0,201.82,202.53,18282.0,197.2223,197.2223,196.0758,196.7656,18282.0
2022-05-19 09:55:00,202.53,203.96,201.98,203.25,20047.0,196.7656,198.1549,196.2313,197.4651,20047.0
2022-05-19 10:00:00,203.49,205.07,203.09,204.23,14301.0,197.6983,199.2333,197.3097,198.4173,14301.0
2022-05-19 10:05:00,204.04,204.18,202.74,202.98,23771.0,198.2327,198.3687,196.9697,197.2028,23771.0
2022-05-19 10:10:00,202.62,204.15,202.59,203.47,9797.0,196.8531,198.3395,196.8239,197.6789,9797.0
2022-05-19 10:15:00,203.65,203.65,202.5,202.5,8241.0,197.8538,197.8538,196.7365,196.7365,8241.0
2022-05-19 10:20:00,202.48,203.0,202.0,202.62,29149.0,196.7171,197.2223,196.2507,196.8531,29149.0
2022-05-19 10:25:00,202.44,202.45,201.02,201.44,24635.0,196.6782,196.6879,195.2986,195.7067,24635.0
2022-05-19 10:30:00,201.59,201.61,199.76,200.38,62095.0,195.8524,195.8718,194.0745,194.6768,62095.0
2022-05-19 10:35:00,200.37,200.71,199.54,200.54,61260.0,194.6671,194.9974,193.8607,194.8323,61260.0
2022-05-19 10:40:00,200.58,201.47,200.26,201.14,13132.0,194.8711,195.7358,194.5602,195.4152,13132.0
2022-05-19 10:45:00,201.15,202.0,201.01,201.66,19209.0,195.4249,196.2507,195.2889,195.9204,19209.0
2022-05-19 10:50:00,201.66,202.39,201.51,202.39,7747.0,195.9204,196.6296,195.7747,196.6296,7747.0
2022-05-19 10:55:00,202.45,202.71,201.4,201.76,12946.0,196.6879,196.9405,195.6678,196.0176,12946.0
2022-05-19 11:00:00,201.99,202.51,201.81,202.0,14113.0,196.241,196.7462,196.0661,196.2507,14113.0
2022-05-19 11:05:00,202.04,202.2,201.19,202.1,34888.0,196.2896,196.445,195.4638,196.3479,34888.0
2022-05-19 11:10:00,202.04,202.5,201.31,201.31,9519.0,196.2896,196.7365,195.5804,195.5804,9519.0
2022-05-19 11:15:00,201.1,201.61,200.97,201.43,14297.0,195.3763,195.8718,195.25,195.6969,14297.0
2022-05-19 11:20:00,201.44,202.5,201.44,201.92,15958.0,195.7067,196.7365,195.7067,196.173,15958.0
2022-05-19 11:25:00,201.89,202.06,201.39,201.49,10889.0,196.1439,196.309,195.6581,195.7552,10889.0
2022-05-19 11:30:00,201.58,202.15,201.56,202.0,11946.0,195.8427,196.3965,195.8232,196.2507,11946.0
2022-05-19 11:35:00,202.0,203.04,201.75,203.03,16060.0,196.2507,197.2611,196.0078,197.2514,16060.0
2022-05-19 11:40:00,202.87,203.6,202.77,203.45,25033.0,197.096,197.8052,196.9988,197.6595,25033.0
2022-05-19 11:45:00,203.51,203.61,203.07,203.07,7708.0,197.7177,197.8149,197.2903,197.2903,7708.0
2022-05-19 11:50:00,202.96,203.2,202.24,202.44,7126.0,197.1834,197.4166,196.4839,196.6782,7126.0
2022-05-19 11:55:00,202.45,202.7,201.91,202.33,8107.0,196.6879,196.9308,196.1633,196.5713,8107.0
2022-05-19 12:00:00,202.42,202.72,202.16,202.38,9280.0,196.6588,196.9502,196.4062,196.6199,9280.0
2022-05-19 12:05:00,202.35,203.02,202.35,203.02,7463.0,196.5908,197.2417,196.5908,197.2417,7463.0
2022-05-19 12:10:00,203.16,203.29,202.7,202.89,7939.0,197.3777,197.504,196.9308,197.1154,7939.0
2022-05-19 12:15:00,202.84,203.44,202.66,202.66,6458.0,197.0668,197.6497,196.8919,196.8919,6458.0
2022-05-19 12:20:00,202.55,202.97,202.3,202.55,7203.0,196.7851,197.1931,196.5422,196.7851,7203.0
2022-05-19 12:25:00,202.69,202.89,202.42,202.8,9564.0,196.9211,197.1154,196.6588,197.028,9564.0
2022-05-19 12:30:00,202.66,202.87,202.0,202.31,6803.0,196.8919,197.096,196.2507,196.5519,6803.0
2022-05-19 12:35:00,202.35,202.35,201.21,201.21,5173.0,196.5908,196.5908,195.4832,195.4832,5173.0
2022-05-19 12:40:00,201.32,201.4,200.77,200.9,13488.0,195.5901,195.6678,195.0557,195.182,13488.0
2022-05-19 12:45:00,200.78,200.98,200.64,200.98,12985.0,195.0654,195.2598,194.9294,195.2598,12985.0
2022-05-19 12:50:00,200.98,201.66,200.91,201.34,8604.0,195.2598,195.9204,195.1917,195.6095,8604.0
2022-05-19 12:55:00,201.32,201.99,201.32,201.64,6618.0,195.5901,196.241,195.5901,195.901,6618.0
2022-05-19 13:00:00,201.59,201.83,201.23,201.83,6216.0,195.8524,196.0856,195.5026,196.0856,6216.0
2022-05-19 13:05:00,201.88,202.26,201.74,202.04,9203.0,196.1341,196.5033,195.9981,196.2896,9203.0
2022-05-19 13:10:00,202.04,202.04,201.41,201.99,6973.0,196.2896,196.2896,195.6775,196.241,6973.0
2022-05-19 13:15:00,202.17,202.4,201.54,202.4,4029.0,196.4159,196.6393,195.8038,196.6393,4029.0
2022-05-19 13:20:00,202.33,203.03,202.32,202.92,5398.0,196.5713,197.2514,196.5616,197.1445,5398.0
2022-05-19 13:25:00,202.88,203.04,202.4,202.4,7278.0,197.1057,197.2611,196.6393,196.6393,7278.0
2022-05-19 13:30:00,202.55,203.45,202.35,203.14,9663.0,196.7851,197.6595,196.5908,197.3583,9663.0
2022-05-19 13:35:00,203.18,203.94,203.15,203.9,6787.0,197.3971,198.1355,197.368,198.0966,6787.0
2022-05-19 13:40:00,203.83,204.01,203.35,203.97,7634.0,198.0286,198.2035,197.5623,198.1647,7634.0
2022-05-19 13:45:00,203.87,204.05,203.26,203.27,7540.0,198.0675,198.2424,197.4749,197.4846,7540.0
2022-05-19 13:50:00,203.21,204.37,203.15,204.36,8723.0,197.4263,198.5533,197.368,198.5436,8723.0
2022-05-19 13:55:00,204.37,205.05,204.37,204.52,12179.0,198.5533,199.2139,198.5533,198.699,12179.0
2022-05-19 14:00:00,204.52,204.55,203.8,203.93,13701.0,198.699,198.7281,197.9995,198.1258,13701.0
2022-05-19 14:05:00,203.89,203.89,203.38,203.65,5021.0,198.0869,198.0869,197.5914,197.8538,5021.0
2022-05-19 14:10:00,203.72,204.28,203.59,203.88,94665.0,197.9218,198.4658,197.7955,198.0772,94665.0
2022-05-19 14:15:00,203.9,204.4,203.89,204.21,12757.0,198.0966,198.5824,198.0869,198.3978,12757.0
2022-05-19 14:20:00,204.01,204.87,203.87,204.31,5556.0,198.2035,199.039,198.0675,198.495,5556.0
2022-05-19 14:25:00,204.36,204.72,204.34,204.62,6268.0,198.5436,198.8933,198.5241,198.7962,6268.0
2022-05-19 14:30:00,204.37,204.52,203.95,204.06,3899.0,198.5533,198.699,198.1452,198.2521,3899.0
2022-05-19 14:35:00,204.1,204.76,204.01,204.46,4691.0,198.291,198.9322,198.2035,198.6407,4691.0
2022-05-19 14:40:00,204.29,204.42,203.58,204.42,6210.0,198.4755,198.6018,197.7858,198.6018,6210.0
2022-05-19 14:45:00,204.4,205.2,204.37,205.13,6335.0,198.5824,199.3596,198.5533,199.2916,6335.0
2022-05-19 14:50:00,205.24,205.5,204.95,205.42,6226.0,199.3985,199.6511,199.1168,199.5734,6226.0
2022-05-19 14:55:00,205.4,205.49,204.75,205.46,5754.0,199.554,199.6414,198.9225,199.6122,5754.0
2022-05-19 15:00:00,205.44,206.14,205.39,205.76,7652.0,199.5928,200.2729,199.5442,199.9037,7652.0
2022-05-19 15:05:00,205.95,205.97,205.39,205.39,7517.0,200.0883,200.1077,199.5442,199.5442,7517.0
2022-05-19 15:10:00,205.39,205.6,205.15,205.52,8113.0,199.5442,199.7483,199.3111,199.6705,8113.0
2022-05-19 15:15:00,205.53,205.54,204.72,204.93,12531.0,199.6803,199.69,198.8933,199.0973,12531.0
2022-05-19 15:20:00,204.93,205.05,204.67,204.68,15428.0,199.0973,199.2139,198.8447,198.8544,15428.0
2022-05-19 15:25:00,204.68,205.08,204.49,204.61,17064.0,198.8544,199.2431,198.6699,198.7864,17064.0
2022-05-19 15:30:00,204.53,204.53,203.75,203.83,23106.0,198.7087,198.7087,197.9509,198.0286,23106.0
2022-05-19 15:35:00,203.76,203.86,203.39,203.41,23273.0,197.9606,198.0578,197.6012,197.6206,23273.0
2022-05-19 15:40:00,203.39,203.6,202.86,203.34,18516.0,197.6012,197.8052,197.0862,197.5526,18516.0
2022-05-19 15:45:00,203.4,204.05,203.32,203.97,45323.0,197.6109,198.2424,197.5332,198.1647,45323.0
2022-05-19 15:50:00,203.98,204.03,202.85,203.37,46612.0,198.1744,198.2229,197.0765,197.5817,46612.0
2022-05-19 15:55:00,203.35,203.66,202.98,203.0,85692.0,197.5623,197.8635,197.2028,197.2223,85692.0
2022-05-20 09:30:00,204.09,205.23,203.94,204.14,33450.0,198.2812,199.3888,198.1355,198.3298,33450.0
2022-05-20 09:35:00,204.36,205.95,204.09,205.79,12695.0,198.5436,200.0883,198.2812,199.9329,12695.0
2022-05-20 09:40:00,205.53,206.94,205.38,206.26,7494.0,199.6803,201.0501,199.5345,200.3895,7494.0
2022-05-20 09:45:00,206.63,206.82,204.87,205.62,24000.0,200.7489,200.9335,199.039,199.7677,24000.0
2022-05-20 09:50:00,205.62,205.76,205.2,205.63,8624.0,199.7677,199.9037,199.3596,199.7774,8624.0
2022-05-20 09:55:00,205.45,205.99,204.96,205.96,6303.0,199.6025,200.1272,199.1265,200.098,6303.0
2022-05-20 10:00:00,206.1,206.57,205.69,205.69,14797.0,200.234,200.6907,199.8357,199.8357,14797.0
2022-05-20 10:05:00,206.0,206.15,204.64,204.89,8359.0,200.1369,200.2826,198.8156,199.0585,8359.0
2022-05-20 10:10:00,205.11,205.37,204.56,205.14,8551.0,199.2722,199.5248,198.7379,199.3014,8551.0
2022-05-20 10:15:00,205.31,205.58,204.96,205.27,6082.0,199.4665,199.7288,199.1265,199.4277,6082.0
2022-05-20 10:20:00,205.22,205.22,204.42,204.86,5412.0,199.3791,199.3791,198.6018,199.0293,5412.0
2022-05-20 10:25:00,204.87,205.21,204.67,204.9,4632.0,199.039,199.3694,198.8447,199.0682,4632.0
2022-05-20 10:30:00,205.0,205.32,204.84,205.13,5673.0,199.1653,199.4762,199.0099,199.2916,5673.0
2022-05-20 10:35:00,204.99,204.99,204.63,204.8,3544.0,199.1556,199.1556,198.8059,198.971,3544.0
2022-05-20 10:40:00,204.8,205.51,204.8,205.41,3404.0,198.971,199.6608,198.971,199.5637,3404.0
2022-05-20 10:45:00,205.47,205.57,204.57,204.65,8773.0,199.622,199.7191,198.7476,198.8253,8773.0
2022-05-20 10:50:00,204.69,204.69,203.64,203.91,5312.0,198.8642,198.8642,197.844,198.1064,5312.0
2022-05-20 10:55:00,203.73,203.76,203.46,203.48,4620.0,197.9315,197.9606,197.6692,197.6886,4620.0
2022-05-20 11:00:00,203.48,203.68,203.15,203.25,6001.0,197.6886,197.8829,197.368,197.4651,6001.0
2022-05-20 11:05:00,203.23,203.28,202.36,202.37,9156.0,197.4457,197.4943,196.6005,196.6102,9156.0
2022-05-20 11:10:00,202.5,202.57,202.1,202.51,7720.0,196.7365,196.8045,196.3479,196.7462,7720.0
2022-05-20 11:15:00,202.62,202.62,202.05,202.1,3823.0,196.8531,196.8531,196.2993,196.3479,3823.0
2022-05-20 11:20:00,202.11,202.12,201.41,201.61,7754.0,196.3576,196.3673,195.6775,195.8718,7754.0
2022-05-20 11:25:00,201.68,202.34,201.68,202.02,8754.0,195.9398,196.581,195.9398,196.2702,8754.0
2022-05-20 11:30:00,201.98,202.57,201.98,202.14,7656.0,196.2313,196.8045,196.2313,196.3867,7656.0
2022-05-20 11:35:00,202.16,202.27,201.52,201.56,11880.0,196.4062,196.513,195.7844,195.8232,11880.0
2022-05-20 11:40:00,201.66,201.75,201.49,201.54,7405.0,195.9204,196.0078,195.7552,195.8038,7405.0
2022-05-20 11:45:00,201.5,202.37,201.5,201.95,7479.0,195.765,196.6102,195.765,196.2021,7479.0
2022-05-20 11:50:00,201.85,201.88,201.29,201.3,6372.0,196.105,196.1341,195.5609,195.5706,6372.0
2022-05-20 11:55:00,201.43,201.85,201.37,201.45,7145.0,195.6969,196.105,195.6387,195.7164,7145.0
2022-05-20 12:00:00,201.4,201.6,200.87,201.35,11961.0,195.6678,195.8621,195.1529,195.6192,11961.0
2022-05-20 12:05:00,201.4,201.53,200.6,200.65,15344.0,195.6678,195.7941,194.8906,194.9391,15344.0
2022-05-20 12:10:00,200.67,201.06,200.28,200.89,7832.0,194.9586,195.3375,194.5797,195.1723,7832.0
2022-05-20 12:15:00,200.87,201.17,200.74,200.74,6835.0,195.1529,195.4443,195.0266,195.0266,6835.0
2022-05-20 12:20:00,200.81,201.09,200.81,200.97,5622.0,195.0946,195.3666,195.0946,195.25,5622.0
2022-05-20 12:25:00,201.0,201.0,200.77,200.9,3761.0,195.2792,195.2792,195.0557,195.182,3761.0
2022-05-20 12:30:00,200.91,201.1,200.18,200.18,12001.0,195.1917,195.3763,194.4825,194.4825,12001.0
2022-05-20 12:35:00,200.08,200.34,199.94,200.01,8519.0,194.3854,194.638,194.2494,194.3174,8519.0
2022-05-20 12:40:00,200.16,200.21,199.57,199.57,7259.0,194.4631,194.5117,193.8899,193.8899,7259.0
2022-05-20 12:45:00,199.57,200.46,199.41,200.46,7795.0,193.8899,194.7546,193.7344,194.7546,7795.0
2022-05-20 12:50:00,200.56,200.72,200.09,200.11,9575.0,194.8517,195.0072,194.3951,194.4145,9575.0
2022-05-20 12:55:00,200.08,200.47,199.6,199.7,14393.0,194.3854,194.7643,193.919,194.0162,14393.0
2022-05-20 13:00:00,199.69,200.0,199.35,199.73,11387.0,194.0065,194.3076,193.6761,194.0453,11387.0
2022-05-20 13:05:00,199.84,200.2,199.67,199.69,6112.0,194.1522,194.502,193.987,194.0065,6112.0
2022-05-20 13:10:00,199.74,200.0,199.5,199.78,4023.0,194.055,194.3076,193.8219,194.0939,4023.0
2022-05-20 13:15:00,199.78,199.89,199.35,199.35,9101.0,194.0939,194.2008,193.6761,193.6761,9101.0
2022-05-20 13:20:00,199.53,199.56,199.19,199.28,14577.0,193.851,193.8802,193.5207,193.6081,14577.0
2022-05-20 13:25:00,199.21,199.32,198.69,199.22,9313.0,193.5401,193.647,193.0349,193.5498,9313.0
2022-05-20 13:30:00,199.19,199.98,199.19,199.98,15884.0,193.5207,194.2882,193.5207,194.2882,15884.0
2022-05-20 13:35:00,200.02,200.35,199.86,200.0,13848.0,194.3271,194.6477,194.1716,194.3076,13848.0
2022-05-20 13:40:00,199.84,200.07,199.4,200.07,7520.0,194.1522,194.3757,193.7247,194.3757,7520.0
2022-05-20 13:45:00,199.99,200.67,199.86,200.39,7424.0,194.2979,194.9586,194.1716,194.6865,7424.0
2022-05-20 13:50:00,200.45,200.62,200.11,200.28,9394.0,194.7448,194.91,194.4145,194.5797,9394.0
2022-05-20 13:55:00,200.28,200.5,200.13,200.2,11469.0,194.5797,194.7934,194.4339,194.502,11469.0
2022-05-20 14:00:00,200.52,200.52,199.95,200.31,11578.0,194.8128,194.8128,194.2591,194.6088,11578.0
2022-05-20 14:05:00,200.24,200.44,199.9,200.44,11298.0,194.5408,194.7351,194.2105,194.7351,11298.0
2022-05-20 14:10:00,200.41,200.84,200.35,200.7,4310.0,194.706,195.1237,194.6477,194.9877,4310.0
2022-05-20 14:15:00,200.68,200.81,200.24,200.43,3421.0,194.9683,195.0946,194.5408,194.7254,3421.0
2022-05-20 14:20:00,200.51,200.88,200.33,200.88,4872.0,194.8031,195.1626,194.6283,195.1626,4872.0
2022-05-20 14:25:00,200.77,200.83,200.46,200.76,8020.0,195.0557,195.114,194.7546,195.046,8020.0
2022-05-20 14:30:00,200.65,200.82,200.01,200.17,4752.0,194.9391,195.1043,194.3174,194.4728,4752.0
2022-05-20 14:35:00,200.06,200.6,200.06,200.46,4654.0,194.3659,194.8906,194.3659,194.7546,4654.0
2022-05-20 14:40:00,200.4,201.3,200.36,201.3,7000.0,194.6963,195.5706,194.6574,195.5706,7000.0
2022-05-20 14:45:00,201.3,201.4,201.01,201.32,10036.0,195.5706,195.6678,195.2889,195.5901,10036.0
2022-05-20 14:50:00,201.31,202.0,200.99,201.87,7995.0,195.5804,196.2507,195.2695,196.1244,7995.0
2022-05-20 14:55:00,201.85,202.16,201.67,201.85,5976.0,196.105,196.4062,195.9301,196.105,5976.0
2022-05-20 15:00:00,201.86,201.96,200.96,201.1,8249.0,196.1147,196.2119,195.2403,195.3763,8249.0
2022-05-20 15:05:00,201.11,201.38,201.08,201.25,4555.0,195.3861,195.6484,195.3569,195.5221,4555.0
2022-05-20 15:10:00,201.25,201.35,201.04,201.09,7426.0,195.5221,195.6192,195.318,195.3666,7426.0
2022-05-20 15:15:00,201.1,201.25,200.69,201.0,21712.0,195.3763,195.5221,194.978,195.2792,21712.0
2022-05-20 15:20:00,201.0,201.86,201.0,201.82,15206.0,195.2792,196.1147,195.2792,196.0758,15206.0
2022-05-20 15:25:00,201.82,202.41,201.69,202.29,11493.0,196.0758,196.6491,195.9495,196.5325,11493.0
2022-05-20 15:30:00,202.35,203.27,201.99,203.27,15044.0,196.5908,197.4846,196.241,197.4846,15044.0
2022-05-20 15:35:00,203.19,203.95,203.04,203.83,19110.0,197.4069,198.1452,197.2611,198.0286,19110.0
2022-05-20 15:40:00,203.88,204.82,203.87,204.05,19840.0,198.0772,198.9905,198.0675,198.2424,19840.0
2022-05-20 15:45:00,204.06,204.24,203.61,204.11,13503.0,198.2521,198.427,197.8149,198.3007,13503.0
2022-05-20 15:50:00,204.12,204.71,204.02,204.32,13241.0,198.3104,198.8836,198.2132,198.5047,13241.0
2022-05-20 15:55:00,204.31,204.93,204.19,204.77,46578.0,198.495,199.0973,198.3784,198.9419,46578.0
2022-05-23 09:30:00,206.1,207.35,204.96,207.15,16526.0,200.234,201.4485,199.1265,201.2541,16526.0
2022-05-23 09:35:00,207.06,207.34,204.97,205.34,9356.0,201.1667,201.4387,199.1362,199.4957,9356.0
2022-05-23 09:40:00,205.28,205.71,204.85,205.32,7001.0,199.4374,199.8551,199.0196,199.4762,7001.0
2022-05-23 09:45:00,205.32,205.35,204.37,204.57,7614.0,199.4762,199.5054,198.5533,198.7476,7614.0
2022-05-23 09:50:00,204.68,204.77,203.82,203.82,11274.0,198.8544,198.9419,198.0189,198.0189,11274.0
2022-05-23 09:55:00,204.07,204.3,203.41,203.47,9572.0,198.2618,198.4853,197.6206,197.6789,9572.0
2022-05-23 10:00:00,203.41,203.49,202.62,203.34,5802.0,197.6206,197.6983,196.8531,197.5526,5802.0
2022-05-23 10:05:00,203.48,204.17,203.35,203.57,5675.0,197.6886,198.359,197.5623,197.776,5675.0
2022-05-23 10:10:00,203.62,204.63,203.54,204.21,7537.0,197.8246,198.8059,197.7469,198.3978,7537.0
2022-05-23 10:15:00,204.38,204.57,203.73,203.89,7637.0,198.563,198.7476,197.9315,198.0869,7637.0
2022-05-23 10:20:00,203.58,204.21,203.21,204.19,9014.0,197.7858,198.3978,197.4263,198.3784,9014.0
2022-05-23 10:25:00,204.33,204.87,203.37,204.87,8535.0,198.5144,199.039,197.5817,199.039,8535.0
2022-05-23 10:30:00,204.99,205.51,204.74,205.27,7192.0,199.1556,199.6608,198.9127,199.4277,7192.0
2022-05-23 10:35:00,205.38,205.72,205.38,205.59,3836.0,199.5345,199.8648,199.5345,199.7385,3836.0
2022-05-23 10:40:00,205.48,205.66,204.49,204.88,8403.0,199.6317,199.8066,198.6699,199.0488,8403.0
2022-05-23 10:45:00,204.86,205.42,204.54,204.92,7289.0,199.0293,199.5734,198.7184,199.0876,7289.0
2022-05-23 10:50:00,204.79,205.0,204.0,204.26,25843.0,198.9613,199.1653,198.1938,198.4464,25843.0
2022-05-23 10:55:00,204.09,204.43,203.87,204.27,5227.0,198.2812,198.6116,198.0675,198.4561,5227.0
2022-05-23 11:00:00,204.26,205.68,204.13,205.68,6018.0,198.4464,199.826,198.3201,199.826,6018.0
2022-05-23 11:05:00,205.71,205.71,205.21,205.44,5035.0,199.8551,199.8551,199.3694,199.5928,5035.0
2022-05-23 11:10:00,205.34,205.93,205.31,205.93,7215.0,199.4957,200.0689,199.4665,200.0689,7215.0
2022-05-23 11:15:00,205.99,205.99,204.85,205.02,39407.0,200.1272,200.1272,199.0196,199.1848,39407.0
2022-05-23 11:20:00,205.24,205.81,205.14,205.81,4575.0,199.3985,199.9523,199.3014,199.9523,4575.0
2022-05-23 11:25:00,205.71,206.4,205.6,206.4,5945.0,199.8551,200.5255,199.7483,200.5255,5945.0
2022-05-23 11:30:00,206.4,206.69,206.29,206.59,8268.0,200.5255,200.8072,200.4186,200.7101,8268.0
2022-05-23 11:35:00,206.63,206.64,206.35,206.48,4318.0,200.7489,200.7587,200.4769,200.6032,4318.0
2022-05-23 11:40:00,206.43,206.58,206.18,206.18,2206.0,200.5546,200.7004,200.3118,200.3118,2206.0
2022-05-23 11:45:00,206.2,206.48,206.16,206.38,4395.0,200.3312,200.6032,200.2923,200.5061,4395.0
2022-05-23 11:50:00,206.37,206.56,206.0,206.04,16335.0,200.4963,200.6809,200.1369,200.1757,16335.0
2022-05-23 11:55:00,206.0,206.43,205.84,206.3,3243.0,200.1369,200.5546,199.9814,200.4283,3243.0
2022-05-23 12:00:00,206.38,206.93,206.36,206.92,4493.0,200.5061,201.0404,200.4866,201.0307,4493.0
2022-05-23 12:05:00,206.84,206.98,206.68,206.71,4099.0,200.953,201.089,200.7975,200.8267,4099.0
2022-05-23 12:10:00,206.75,206.77,206.55,206.67,4314.0,200.8655,200.885,200.6712,200.7878,4314.0
2022-05-23 12:15:00,206.63,206.67,206.15,206.24,3744.0,200.7489,200.7878,200.2826,200.37,3744.0
2022-05-23 12:20:00,206.25,206.64,206.25,206.55,3706.0,200.3798,200.7587,200.3798,200.6712,3706.0
2022-05-23 12:25:00,206.51,206.56,206.27,206.4,3999.0,200.6324,200.6809,200.3992,200.5255,3999.0
2022-05-23 12:30:00,206.47,206.67,206.28,206.39,4826.0,200.5935,200.7878,200.4089,200.5158,4826.0
2022-05-23 12:35:00,206.4,206.87,206.22,206.71,4611.0,200.5255,200.9821,200.3506,200.8267,4611.0
2022-05-23 12:40:00,206.77,206.87,206.64,206.71,2301.0,200.885,200.9821,200.7587,200.8267,2301.0
2022-05-23 12:45:00,206.85,206.85,206.42,206.42,3802.0,200.9627,200.9627,200.5449,200.5449,3802.0
2022-05-23 12:50:00,206.43,206.45,205.91,206.24,4835.0,200.5546,200.5741,200.0494,200.37,4835.0
2022-05-23 12:55:00,206.08,206.69,206.08,206.69,3612.0,200.2146,200.8072,200.2146,200.8072,3612.0
2022-05-23 13:00:00,206.78,207.15,206.62,207.02,3305.0,200.8947,201.2541,200.7392,201.1278,3305.0
2022-05-23 13:05:00,206.98,207.05,206.61,206.87,4020.0,201.089,201.157,200.7295,200.9821,4020.0
2022-05-23 13:10:00,206.89,206.92,206.68,206.84,4008.0,201.0015,201.0307,200.7975,200.953,4008.0
2022-05-23 13:15:00,206.76,206.79,206.09,206.37,5547.0,200.8752,200.9044,200.2243,200.4963,5547.0
2022-05-23 13:20:00,206.4,206.65,206.18,206.53,5243.0,200.5255,200.7684,200.3118,200.6518,5243.0
2022-05-23 13:25:00,206.56,206.79,206.49,206.72,6204.0,200.6809,200.9044,200.6129,200.8364,6204.0
2022-05-23 13:30:00,206.73,207.6,206.57,207.56,8643.0,200.8461,201.6913,200.6907,201.6525,8643.0
2022-05-23 13:35:00,207.38,207.54,207.14,207.16,6551.0,201.4776,201.633,201.2444,201.2639,6551.0
2022-05-23 13:40:00,207.06,207.46,207.05,207.44,4411.0,201.1667,201.5553,201.157,201.5359,4411.0
2022-05-23 13:45:00,207.29,207.52,207.24,207.27,5843.0,201.3902,201.6136,201.3416,201.3707,5843.0
2022-05-23 13:50:00,207.22,207.38,207.13,207.2,3352.0,201.3222,201.4776,201.2347,201.3027,3352.0
2022-05-23 13:55:00,207.23,207.54,207.22,207.49,3826.0,201.3319,201.633,201.3222,201.5845,3826.0
2022-05-23 14:00:00,207.74,207.74,206.89,206.94,32406.0,201.8274,201.8274,201.0015,201.0501,32406.0
2022-05-23 14:05:00,206.82,206.93,206.74,206.74,4313.0,200.9335,201.0404,200.8558,200.8558,4313.0
2022-05-23 14:10:00,206.78,206.99,206.7,206.86,3914.0,200.8947,201.0987,200.817,200.9724,3914.0
2022-05-23 14:15:00,206.76,206.92,206.73,206.82,4138.0,200.8752,201.0307,200.8461,200.9335,4138.0
2022-05-23 14:20:00,206.87,206.93,206.75,206.88,6622.0,200.9821,201.0404,200.8655,200.9918,6622.0
2022-05-23 14:25:00,206.83,206.92,206.58,206.65,4242.0,200.9433,201.0307,200.7004,200.7684,4242.0
2022-05-23 14:30:00,206.57,206.64,206.33,206.34,9620.0,200.6907,200.7587,200.4575,200.4672,9620.0
2022-05-23 14:35:00,206.27,206.44,206.23,206.28,5793.0,200.3992,200.5644,200.3603,200.4089,5793.0
2022-05-23 14:40:00,206.34,206.98,206.31,206.9,5243.0,200.4672,201.089,200.4381,201.0113,5243.0
2022-05-23 14:45:00,206.9,206.9,206.27,206.41,8276.0,201.0113,201.0113,200.3992,200.5352,8276.0
2022-05-23 14:50:00,206.3,206.33,205.78,206.0,8872.0,200.4283,200.4575,199.9231,200.1369,8872.0
2022-05-23 14:55:00,206.02,206.02,205.54,205.7,7279.0,200.1563,200.1563,199.69,199.8454,7279.0
2022-05-23 15:00:00,205.65,206.25,205.3,206.2,13666.0,199.7968,200.3798,199.4568,200.3312,13666.0
2022-05-23 15:05:00,206.16,206.17,205.66,206.09,12314.0,200.2923,200.302,199.8066,200.2243,12314.0
2022-05-23 15:10:00,206.14,206.18,205.5,205.57,8944.0,200.2729,200.3118,199.6511,199.7191,8944.0
2022-05-23 15:15:00,205.52,205.79,205.3,205.71,16012.0,199.6705,199.9329,199.4568,199.8551,16012.0
2022-05-23 15:20:00,205.76,206.04,205.33,205.47,11795.0,199.9037,200.1757,199.4859,199.622,11795.0
2022-05-23 15:25:00,205.49,205.61,205.38,205.42,8972.0,199.6414,199.758,199.5345,199.5734,8972.0
2022-05-23 15:30:00,205.44,206.09,205.44,205.96,11071.0,199.5928,200.2243,199.5928,200.098,11071.0
2022-05-23 15:35:00,205.94,206.02,204.91,204.99,16868.0,200.0786,200.1563,199.0779,199.1556,16868.0
2022-05-23 15:40:00,204.92,205.07,204.38,204.44,15924.0,199.0876,199.2333,198.563,198.6213,15924.0
2022-05-23 15:45:00,204.48,204.48,203.83,203.83,35347.0,198.6601,198.6601,198.0286,198.0286,35347.0
2022-05-23 15:50:00,203.94,204.83,203.9,204.34,32659.0,198.1355,199.0002,198.0966,198.5241,32659.0
2022-05-23 15:55:00,204.27,205.15,204.02,205.11,77765.0,198.4561,199.3111,198.2132,199.2722,77765.0
2022-05-24 09:30:00,205.0,205.15,203.98,203.98,19979.0,199.1653,199.3111,198.1744,198.1744,19979.0
2022-05-24 09:35:00,204.37,204.48,203.92,204.34,8451.0,198.5533,198.6601,198.1161,198.5241,8451.0
2022-05-24 09:40:00,204.34,204.82,204.11,204.36,6702.0,198.5241,198.9905,198.3007,198.5436,6702.0
2022-05-24 09:45:00,204.39,205.12,203.71,203.84,7576.0,198.5727,199.2819,197.9121,198.0384,7576.0
2022-05-24 09:50:00,203.7,204.79,203.7,204.19,7008.0,197.9023,198.9613,197.9023,198.3784,7008.0
2022-05-24 09:55:00,204.19,204.43,203.95,204.15,8545.0,198.3784,198.6116,198.1452,198.3395,8545.0
2022-05-24 10:00:00,204.22,204.32,203.43,203.79,10871.0,198.4075,198.5047,197.64,197.9898,10871.0
2022-05-24 10:05:00,203.87,204.1,203.34,203.43,5581.0,198.0675,198.291,197.5526,197.64,5581.0
2022-05-24 10:10:00,203.44,203.94,203.44,203.52,6502.0,197.6497,198.1355,197.6497,197.7275,6502.0
2022-05-24 10:15:00,203.53,203.63,202.66,203.3,6185.0,197.7372,197.8343,196.8919,197.5137,6185.0
2022-05-24 10:20:00,203.53,203.81,203.11,203.11,3391.0,197.7372,198.0092,197.3291,197.3291,3391.0
2022-05-24 10:25:00,203.01,203.08,202.26,202.48,9310.0,197.232,197.3,196.5033,196.7171,9310.0
2022-05-24 10:30:00,202.41,202.6,201.97,202.39,5597.0,196.6491,196.8336,196.2216,196.6296,5597.0
2022-05-24 10:35:00,202.3,202.89,202.23,202.89,6096.0,196.5422,197.1154,196.4742,197.1154,6096.0
2022-05-24 10:40:00,202.68,203.48,202.66,203.01,5990.0,196.9114,197.6886,196.8919,197.232,5990.0
2022-05-24 10:45:00,203.0,203.0,202.4,202.48,6759.0,197.2223,197.2223,196.6393,196.7171,6759.0
2022-05-24 10:50:00,202.54,202.72,202.34,202.6,4847.0,196.7754,196.9502,196.581,196.8336,4847.0
2022-05-24 10:55:00,202.71,202.82,202.53,202.82,5151.0,196.9405,197.0474,196.7656,197.0474,5151.0
2022-05-24 11:00:00,202.84,203.23,202.75,202.84,4350.0,197.0668,197.4457,196.9794,197.0668,4350.0
2022-05-24 11:05:00,202.86,202.86,202.2,202.51,5461.0,197.0862,197.0862,196.445,196.7462,5461.0
2022-05-24 11:10:00,202.52,202.52,201.72,201.72,4960.0,196.7559,196.7559,195.9787,195.9787,4960.0
2022-05-24 11:15:00,201.64,201.93,201.29,201.32,6592.0,195.901,196.1827,195.5609,195.5901,6592.0
2022-05-24 11:20:00,201.32,201.72,200.9,201.72,4988.0,195.5901,195.9787,195.182,195.9787,4988.0
2022-05-24 11:25:00,201.76,201.77,201.44,201.77,3641.0,196.0176,196.0273,195.7067,196.0273,3641.0
2022-05-24 11:30:00,201.87,201.94,201.45,201.86,4542.0,196.1244,196.1924,195.7164,196.1147,4542.0
2022-05-24 11:35:00,201.79,201.9,201.52,201.84,3429.0,196.0467,196.1536,195.7844,196.0953,3429.0
2022-05-24 11:40:00,201.75,202.38,201.75,202.26,3797.0,196.0078,196.6199,196.0078,196.5033,3797.0
2022-05-24 11:45:00,202.29,202.66,202.03,202.62,5899.0,196.5325,196.8919,196.2799,196.8531,5899.0
2022-05-24 11:50:00,202.65,202.93,202.54,202.81,9690.0,196.8822,197.1543,196.7754,197.0377,9690.0
2022-05-24 11:55:00,202.83,203.33,202.71,202.9,6178.0,197.0571,197.5429,196.9405,197.1251,6178.0
2022-05-24 12:00:00,202.88,202.88,202.53,202.72,5806.0,197.1057,197.1057,196.7656,196.9502,5806.0
2022-05-24 12:05:00,202.81,203.02,202.7,203.02,2746.0,197.0377,197.2417,196.9308,197.2417,2746.0
2022-05-24 12:10:00,202.97,203.34,202.91,203.25,3737.0,197.1931,197.5526,197.1348,197.4651,3737.0
2022-05-24 12:15:00,203.39,203.79,203.12,203.35,4083.0,197.6012,197.9898,197.3388,197.5623,4083.0
2022-05-24 12:20:00,203.32,203.4,203.14,203.4,2636.0,197.5332,197.6109,197.3583,197.6109,2636.0
2022-05-24 12:25:00,203.5,203.74,203.43,203.43,6478.0,197.708,197.9412,197.64,197.64,6478.0
2022-05-24 12:30:00,203.37,203.45,203.08,203.11,5916.0,197.5817,197.6595,197.3,197.3291,5916.0
2022-05-24 12:35:00,202.94,202.98,202.51,202.51,2492.0,197.164,197.2028,196.7462,196.7462,2492.0
2022-05-24 12:40:00,202.48,202.59,202.32,202.32,4663.0,196.7171,196.8239,196.5616,196.5616,4663.0
2022-05-24 12:45:00,202.25,202.87,202.23,202.87,4217.0,196.4936,197.096,196.4742,197.096,4217.0
2022-05-24 12:50:00,202.84,203.27,202.84,203.26,2815.0,197.0668,197.4846,197.0668,197.4749,2815.0
2022-05-24 12:55:00,203.37,203.52,203.2,203.51,2214.0,197.5817,197.7275,197.4166,197.7177,2214.0
2022-05-24 13:00:00,203.18,203.18,202.1,202.17,3787.0,197.3971,197.3971,196.3479,196.4159,3787.0
2022-05-24 13:05:00,202.2,202.7,202.2,202.67,2821.0,196.445,196.9308,196.445,196.9017,2821.0
2022-05-24 13:10:00,202.62,202.94,202.43,202.9,2500.0,196.8531,197.164,196.6685,197.1251,2500.0
2022-05-24 13:15:00,202.81,203.18,202.69,202.97,4821.0,197.0377,197.3971,196.9211,197.1931,4821.0
2022-05-24 13:20:00,202.98,203.04,202.81,203.01,3522.0,197.2028,197.2611,197.0377,197.232,3522.0
2022-05-24 13:25:00,203.01,203.25,202.82,203.25,3796.0,197.232,197.4651,197.0474,197.4651,3796.0
2022-05-24 13:30:00,203.11,203.24,202.88,203.14,4048.0,197.3291,197.4554,197.1057,197.3583,4048.0
2022-05-24 13:35:00,203.25,203.92,203.25,203.87,6839.0,197.4651,198.1161,197.4651,198.0675,6839.0
2022-05-24 13:40:00,203.96,204.12,203.57,203.75,6220.0,198.1549,198.3104,197.776,197.9509,6220.0
2022-05-24 13:45:00,203.8,204.06,203.72,204.01,6132.0,197.9995,198.2521,197.9218,198.2035,6132.0
2022-05-24 13:50:00,204.01,204.06,203.87,203.96,5988.0,198.2035,198.2521,198.0675,198.1549,5988.0
2022-05-24 13:55:00,203.95,204.14,203.76,204.14,5508.0,198.1452,198.3298,197.9606,198.3298,5508.0
2022-05-24 14:00:00,204.15,204.2,203.7,203.7,4724.0,198.3395,198.3881,197.9023,197.9023,4724.0
2022-05-24 14:05:00,203.75,204.41,203.65,204.3,6829.0,197.9509,198.5921,197.8538,198.4853,6829.0
2022-05-24 14:10:00,204.3,205.04,204.3,204.45,5600.0,198.4853,199.2042,198.4853,198.631,5600.0
2022-05-24 14:15:00,204.54,204.58,204.13,204.23,5723.0,198.7184,198.7573,198.3201,198.4173,5723.0
2022-05-24 14:20:00,204.24,204.73,204.06,204.73,4609.0,198.427,198.903,198.2521,198.903,4609.0
2022-05-24 14:25:00,204.78,204.92,204.57,204.71,3525.0,198.9516,199.0876,198.7476,198.8836,3525.0
2022-05-24 14:30:00,204.53,204.85,204.49,204.85,5144.0,198.7087,199.0196,198.6699,199.0196,5144.0
2022-05-24 14:35:00,204.9,205.17,204.9,205.03,4348.0,199.0682,199.3305,199.0682,199.1945,4348.0
2022-05-24 14:40:00,205.04,205.07,204.25,204.26,3952.0,199.2042,199.2333,198.4367,198.4464,3952.0
2022-05-24 14:45:00,204.29,204.32,203.82,203.94,3640.0,198.4755,198.5047,198.0189,198.1355,3640.0
2022-05-24 14:50:00,203.8,203.82,203.58,203.74,3625.0,197.9995,198.0189,197.7858,197.9412,3625.0
2022-05-24 14:55:00,203.68,204.14,203.52,204.14,5833.0,197.8829,198.3298,197.7275,198.3298,5833.0
2022-05-24 15:00:00,204.19,204.57,204.05,204.41,4582.0,198.3784,198.7476,198.2424,198.5921,4582.0
2022-05-24 15:05:00,204.52,204.71,204.24,204.24,3369.0,198.699,198.8836,198.427,198.427,3369.0
2022-05-24 15:10:00,204.19,204.46,204.16,204.33,3685.0,198.3784,198.6407,198.3492,198.5144,3685.0
2022-05-24 15:15:00,204.41,204.45,204.21,204.34,3973.0,198.5921,198.631,198.3978,198.5241,3973.0
2022-05-24 15:20:00,204.27,204.27,203.74,203.8,15131.0,198.4561,198.4561,197.9412,197.9995,15131.0
2022-05-24 15:25:00,203.71,204.04,203.67,204.04,5066.0,197.9121,198.2327,197.8732,198.2327,5066.0
2022-05-24 15:30:00,204.02,204.14,203.88,204.02,5829.0,198.2132,198.3298,198.0772,198.2132,5829.0
2022-05-24 15:35:00,204.04,205.11,204.01,204.88,9178.0,198.2327,199.2722,198.2035,199.0488,9178.0
2022-05-24 15:40:00,204.8,205.1,204.66,204.66,7675.0,198.971,199.2625,198.835,198.835,7675.0
2022-05-24 15:45:00,204.55,205.3,204.54,204.86,21135.0,198.7281,199.4568,198.7184,199.0293,21135.0
2022-05-24 15:50:00,204.94,205.16,204.39,204.45,19657.0,199.107,199.3208,198.5727,198.631,19657.0
2022-05-24 15:55:00,204.41,205.0,204.29,204.93,52886.0,198.5921,199.1653,198.4755,199.0973,52886.0
2022-05-25 09:30:00,204.09,205.92,203.36,205.18,18326.0,198.2812,200.0592,197.572,199.3402,18326.0
2022-05-25 09:35:00,205.54,206.57,205.54,205.69,7330.0,199.69,200.6907,199.69,199.8357,7330.0
2022-05-25 09:40:00,205.71,206.01,204.91,206.01,6246.0,199.8551,200.1466,199.0779,200.1466,6246.0
2022-05-25 09:45:00,205.88,206.24,205.63,205.96,7294.0,200.0203,200.37,199.7774,200.098,7294.0
2022-05-25 09:50:00,206.15,206.84,205.93,206.16,6903.0,200.2826,200.953,200.0689,200.2923,6903.0
2022-05-25 09:55:00,206.25,206.87,206.24,206.6,5896.0,200.3798,200.9821,200.37,200.7198,5896.0
2022-05-25 10:00:00,206.38,207.25,205.79,207.03,8543.0,200.5061,201.3513,199.9329,201.1376,8543.0
2022-05-25 10:05:00,207.12,207.59,206.91,207.56,5568.0,201.225,201.6816,201.021,201.6525,5568.0
2022-05-25 10:10:00,207.7,208.62,207.62,208.62,8568.0,201.7885,202.6823,201.7108,202.6823,8568.0
2022-05-25 10:15:00,208.5,209.96,208.44,209.45,10185.0,202.5657,203.9842,202.5074,203.4887,10185.0
2022-05-25 10:20:00,209.43,210.25,209.21,210.14,13597.0,203.4693,204.2659,203.2555,204.159,13597.0
2022-05-25 10:25:00,210.12,210.57,210.09,210.45,8251.0,204.1396,204.5768,204.1105,204.4602,8251.0
2022-05-25 10:30:00,210.54,210.95,210.35,210.95,5838.0,204.5477,204.946,204.3631,204.946,5838.0
2022-05-25 10:35:00,211.0,211.42,210.83,211.21,12493.0,204.9946,205.4026,204.8294,205.1986,12493.0
2022-05-25 10:40:00,211.26,211.52,211.11,211.26,7402.0,205.2472,205.4998,205.1014,205.2472,7402.0
2022-05-25 10:45:00,211.29,211.76,211.29,211.45,7965.0,205.2763,205.7329,205.2763,205.4318,7965.0
2022-05-25 10:50:00,211.35,212.03,211.35,211.47,8465.0,205.3346,205.9953,205.3346,205.4512,8465.0
2022-05-25 10:55:00,211.47,211.91,211.24,211.24,6212.0,205.4512,205.8787,205.2277,205.2277,6212.0
2022-05-25 11:00:00,211.17,211.17,210.23,210.25,8208.0,205.1597,205.1597,204.2465,204.2659,8208.0
2022-05-25 11:05:00,210.29,210.32,210.0,210.0,5226.0,204.3048,204.3339,204.023,204.023,5226.0
2022-05-25 11:10:00,210.04,210.07,209.38,209.38,6782.0,204.0619,204.091,203.4207,203.4207,6782.0
2022-05-25 11:15:00,209.38,209.55,209.12,209.38,9638.0,203.4207,203.5858,203.1681,203.4207,9638.0
2022-05-25 11:20:00,209.46,210.05,209.34,210.01,3431.0,203.4984,204.0716,203.3818,204.0327,3431.0
2022-05-25 11:25:00,210.01,210.23,209.55,209.65,7613.0,204.0327,204.2465,203.5858,203.683,7613.0
2022-05-25 11:30:00,209.67,209.7,209.29,209.49,7016.0,203.7024,203.7316,203.3332,203.5275,7016.0
2022-05-25 11:35:00,209.55,209.55,208.71,208.91,3954.0,203.5858,203.5858,202.7697,202.9641,3954.0
2022-05-25 11:40:00,208.85,209.31,208.78,209.23,3720.0,202.9058,203.3527,202.8378,203.2749,3720.0
2022-05-25 11:45:00,209.23,209.46,209.19,209.23,3284.0,203.2749,203.4984,203.2361,203.2749,3284.0
2022-05-25 11:50:00,209.28,209.75,209.28,209.65,6106.0,203.3235,203.7801,203.3235,203.683,6106.0
2022-05-25 11:55:00,209.65,209.76,209.23,209.48,5838.0,203.683,203.7899,203.2749,203.5178,5838.0
2022-05-25 12:00:00,209.56,209.98,209.5,209.71,4080.0,203.5956,204.0036,203.5373,203.7413,4080.0
2022-05-25 12:05:00,209.7,209.98,209.43,209.43,5256.0,203.7316,204.0036,203.4693,203.4693,5256.0
2022-05-25 12:10:00,209.55,209.74,209.4,209.48,2801.0,203.5858,203.7704,203.4401,203.5178,2801.0
2022-05-25 12:15:00,209.52,209.81,209.38,209.39,3429.0,203.5567,203.8384,203.4207,203.4304,3429.0
2022-05-25 12:20:00,209.34,209.4,208.79,208.79,2971.0,203.3818,203.4401,202.8475,202.8475,2971.0
2022-05-25 12:25:00,208.78,208.78,208.15,208.39,2565.0,202.8378,202.8378,202.2257,202.4589,2565.0
2022-05-25 12:30:00,208.36,208.74,208.35,208.74,4296.0,202.4297,202.7989,202.42,202.7989,4296.0
2022-05-25 12:35:00,208.73,208.78,208.35,208.66,4043.0,202.7892,202.8378,202.42,202.7212,4043.0
2022-05-25 12:40:00,208.66,208.87,208.63,208.85,3861.0,202.7212,202.9252,202.692,202.9058,3861.0
2022-05-25 12:45:00,208.9,209.16,208.77,209.13,4396.0,202.9543,203.2069,202.828,203.1778,4396.0
2022-05-25 12:50:00,209.12,209.12,208.85,208.86,8158.0,203.1681,203.1681,202.9058,202.9155,8158.0
2022-05-25 12:55:00,208.77,208.77,207.78,208.23,16213.0,202.828,202.828,201.8662,202.3034,16213.0
2022-05-25 13:00:00,208.27,208.27,207.71,208.05,18613.0,202.3423,202.3423,201.7982,202.1285,18613.0
2022-05-25 13:05:00,208.24,208.29,207.75,207.81,8466.0,202.3131,202.3617,201.8371,201.8954,8466.0
2022-05-25 13:10:00,207.89,207.9,207.14,207.47,12361.0,201.9731,201.9828,201.2444,201.565,12361.0
2022-05-25 13:15:00,207.5,207.72,207.17,207.21,11321.0,201.5942,201.8079,201.2736,201.3124,11321.0
2022-05-25 13:20:00,207.2,207.34,206.84,206.91,22356.0,201.3027,201.4387,200.953,201.021,22356.0
2022-05-25 13:25:00,207.06,207.4,206.76,207.4,13799.0,201.1667,201.497,200.8752,201.497,13799.0
2022-05-25 13:30:00,207.46,207.49,207.14,207.21,13769.0,201.5553,201.5845,201.2444,201.3124,13769.0
2022-05-25 13:35:00,207.23,207.37,206.91,206.92,8755.0,201.3319,201.4679,201.021,201.0307,8755.0
2022-05-25 13:40:00,206.98,207.06,206.42,206.45,8898.0,201.089,201.1667,200.5449,200.5741,8898.0
2022-05-25 13:45:00,206.44,206.49,206.16,206.25,19793.0,200.5644,200.6129,200.2923,200.3798,19793.0
2022-05-25 13:50:00,206.28,206.29,205.37,205.45,23029.0,200.4089,200.4186,199.5248,199.6025,23029.0
2022-05-25 13:55:00,205.51,206.75,205.39,206.57,29818.0,199.6608,200.8655,199.5442,200.6907,29818.0
2022-05-25 14:00:00,206.54,207.59,206.4,206.8,21685.0,200.6615,201.6816,200.5255,200.9141,21685.0
2022-05-25 14:05:00,206.96,206.97,205.32,205.6,13190.0,201.0696,201.0793,199.4762,199.7483,13190.0
2022-05-25 14:10:00,205.61,206.27,205.26,205.64,18277.0,199.758,200.3992,199.4179,199.7871,18277.0
2022-05-25 14:15:00,205.6,206.6,205.6,206.02,17650.0,199.7483,200.7198,199.7483,200.1563,17650.0
2022-05-25 14:20:00,206.08,206.78,206.03,206.49,21791.0,200.2146,200.8947,200.166,200.6129,21791.0
2022-05-25 14:25:00,206.51,207.26,206.36,207.09,31082.0,200.6324,201.361,200.4866,201.1959,31082.0
2022-05-25 14:30:00,207.18,207.26,206.42,206.67,11923.0,201.2833,201.361,200.5449,200.7878,11923.0
2022-05-25 14:35:00,206.63,206.68,205.97,206.08,16489.0,200.7489,200.7975,200.1077,200.2146,16489.0
2022-05-25 14:40:00,206.06,206.73,206.05,206.12,26563.0,200.1952,200.8461,200.1855,200.2535,26563.0
2022-05-25 14:45:00,206.1,206.16,205.85,205.99,15478.0,200.234,200.2923,199.9911,200.1272,15478.0
2022-05-25 14:50:00,205.98,206.69,205.95,206.22,30683.0,200.1174,200.8072,200.0883,200.3506,30683.0
2022-05-25 14:55:00,206.16,206.58,206.16,206.48,46431.0,200.2923,200.7004,200.2923,200.6032,46431.0
2022-05-25 15:00:00,206.44,207.15,206.39,206.9,63594.0,200.5644,201.2541,200.5158,201.0113,63594.0
2022-05-25 15:05:00,206.9,207.01,206.6,206.9,49039.0,201.0113,201.1181,200.7198,201.0113,49039.0
2022-05-25 15:10:00,206.83,207.76,206.83,207.58,42983.0,200.9433,201.8468,200.9433,201.6719,42983.0
2022-05-25 15:15:00,207.63,207.63,207.29,207.39,45363.0,201.7205,201.7205,201.3902,201.4873,45363.0
2022-05-25 15:20:00,207.42,207.59,207.17,207.54,37883.0,201.5165,201.6816,201.2736,201.633,37883.0
2022-05-25 15:25:00,207.54,207.71,207.33,207.55,40032.0,201.633,201.7982,201.429,201.6428,40032.0
2022-05-25 15:30:00,207.48,207.68,206.97,207.02,40508.0,201.5748,201.7691,201.0793,201.1278,40508.0
2022-05-25 15:35:00,206.99,207.02,206.43,206.5,38372.0,201.0987,201.1278,200.5546,200.6226,38372.0
2022-05-25 15:40:00,206.51,207.47,206.33,207.4,35490.0,200.6324,201.565,200.4575,201.497,35490.0
2022-05-25 15:45:00,207.39,207.39,206.68,206.74,41522.0,201.4873,201.4873,200.7975,200.8558,41522.0
2022-05-25 15:50:00,206.67,206.72,205.99,206.54,61106.0,200.7878,200.8364,200.1272,200.6615,61106.0
2022-05-25 15:55:00,206.57,206.79,205.73,205.87,157270.0,200.6907,200.9044,199.8746,200.0106,157270.0
2022-05-26 09:30:00,208.73,210.6,207.86,210.27,26047.0,202.7892,204.606,201.9439,204.2853,26047.0
2022-05-26 09:35:00,210.27,210.78,209.81,210.39,4993.0,204.2853,204.7808,203.8384,204.4019,4993.0
2022-05-26 09:40:00,210.25,211.02,210.2,210.73,10765.0,204.2659,205.014,204.2173,204.7323,10765.0
2022-05-26 09:45:00,210.99,210.99,209.84,209.88,8939.0,204.9849,204.9849,203.8676,203.9064,8939.0
2022-05-26 09:50:00,210.08,211.15,210.01,210.96,13191.0,204.1008,205.1403,204.0327,204.9557,13191.0
2022-05-26 09:55:00,211.22,211.41,210.75,210.88,7282.0,205.2083,205.3929,204.7517,204.878,7282.0
2022-05-26 10:00:00,210.93,212.32,210.81,212.32,6573.0,204.9266,206.277,204.81,206.277,6573.0
2022-05-26 10:05:00,212.33,212.33,211.62,211.77,5982.0,206.2867,206.2867,205.5969,205.7427,5982.0
2022-05-26 10:10:00,211.91,212.28,211.73,212.28,4810.0,205.8787,206.2381,205.7038,206.2381,4810.0
2022-05-26 10:15:00,212.28,212.46,211.97,212.07,6325.0,206.2381,206.413,205.937,206.0341,6325.0
2022-05-26 10:20:00,212.04,212.32,211.73,212.3,5617.0,206.005,206.277,205.7038,206.2576,5617.0
2022-05-26 10:25:00,212.29,212.29,211.55,211.55,4220.0,206.2479,206.2479,205.5289,205.5289,4220.0
2022-05-26 10:30:00,211.65,211.65,210.41,210.41,5093.0,205.6261,205.6261,204.4214,204.4214,5093.0
2022-05-26 10:35:00,210.44,210.79,209.46,209.47,5234.0,204.4505,204.7905,203.4984,203.5081,5234.0
2022-05-26 10:40:00,209.42,210.07,209.28,209.73,9342.0,203.4595,204.091,203.3235,203.7607,9342.0
2022-05-26 10:45:00,209.81,209.81,209.05,209.4,5185.0,203.8384,203.8384,203.1001,203.4401,5185.0
2022-05-26 10:50:00,209.31,210.01,209.27,210.01,13854.0,203.3527,204.0327,203.3138,204.0327,13854.0
2022-05-26 10:55:00,210.17,210.38,210.04,210.14,4657.0,204.1882,204.3922,204.0619,204.159,4657.0
2022-05-26 11:00:00,209.96,210.4,209.93,210.22,4054.0,203.9842,204.4116,203.955,204.2368,4054.0
2022-05-26 11:05:00,210.24,210.44,210.06,210.35,4007.0,204.2562,204.4505,204.0813,204.3631,4007.0
2022-05-26 11:10:00,210.4,210.59,210.34,210.41,4504.0,204.4116,204.5962,204.3534,204.4214,4504.0
2022-05-26 11:15:00,210.42,210.73,210.3,210.38,6162.0,204.4311,204.7323,204.3145,204.3922,6162.0
2022-05-26 11:20:00,210.53,210.62,210.35,210.56,5189.0,204.5379,204.6254,204.3631,204.5671,5189.0
2022-05-26 11:25:00,210.59,210.87,210.52,210.78,5188.0,204.5962,204.8683,204.5282,204.7808,5188.0
2022-05-26 11:30:00,210.88,211.14,210.72,210.72,3676.0,204.878,205.1306,204.7225,204.7225,3676.0
2022-05-26 11:35:00,210.67,210.67,210.4,210.6,3894.0,204.674,204.674,204.4116,204.606,3894.0
2022-05-26 11:40:00,210.59,210.63,210.1,210.34,3747.0,204.5962,204.6351,204.1202,204.3534,3747.0
2022-05-26 11:45:00,210.38,210.38,209.7,209.81,2248.0,204.3922,204.3922,203.7316,203.8384,2248.0
2022-05-26 11:50:00,209.82,210.15,209.66,210.14,3556.0,203.8482,204.1688,203.6927,204.159,3556.0
2022-05-26 11:55:00,210.17,210.69,210.17,210.63,5603.0,204.1882,204.6934,204.1882,204.6351,5603.0
2022-05-26 12:00:00,210.6,210.72,210.58,210.66,2687.0,204.606,204.7225,204.5865,204.6642,2687.0
2022-05-26 12:05:00,210.63,210.71,210.5,210.65,5034.0,204.6351,204.7128,204.5088,204.6545,5034.0
2022-05-26 12:10:00,210.65,211.11,210.65,211.11,7080.0,204.6545,205.1014,204.6545,205.1014,7080.0
2022-05-26 12:15:00,211.11,211.11,210.64,210.83,7047.0,205.1014,205.1014,204.6448,204.8294,7047.0
2022-05-26 12:20:00,210.79,211.18,210.79,210.95,2433.0,204.7905,205.1694,204.7905,204.946,2433.0
2022-05-26 12:25:00,210.79,211.06,210.63,211.0,3147.0,204.7905,205.0529,204.6351,204.9946,3147.0
2022-05-26 12:30:00,211.07,211.28,211.07,211.11,2601.0,205.0626,205.2666,205.0626,205.1014,2601.0
2022-05-26 12:35:00,211.11,211.24,210.61,210.95,9409.0,205.1014,205.2277,204.6157,204.946,9409.0
2022-05-26 12:40:00,210.85,210.91,210.38,210.48,2505.0,204.8488,204.9071,204.3922,204.4894,2505.0
2022-05-26 12:45:00,210.46,210.5,210.03,210.42,2953.0,204.4699,204.5088,204.0522,204.4311,2953.0
2022-05-26 12:50:00,210.38,210.58,210.29,210.53,2500.0,204.3922,204.5865,204.3048,204.5379,2500.0
2022-05-26 12:55:00,210.6,210.74,210.43,210.7,2600.0,204.606,204.742,204.4408,204.7031,2600.0
2022-05-26 13:00:00,210.72,211.19,210.62,211.11,6148.0,204.7225,205.1792,204.6254,205.1014,6148.0
2022-05-26 13:05:00,211.32,211.84,211.3,211.83,3401.0,205.3055,205.8107,205.286,205.8009,3401.0
2022-05-26 13:10:00,211.84,211.91,211.57,211.62,9986.0,205.8107,205.8787,205.5483,205.5969,9986.0
2022-05-26 13:15:00,211.63,211.82,211.51,211.82,5591.0,205.6066,205.7912,205.4901,205.7912,5591.0
2022-05-26 13:20:00,211.79,211.86,211.34,211.45,4692.0,205.7621,205.8301,205.3249,205.4318,4692.0
2022-05-26 13:25:00,211.39,211.72,211.28,211.43,5478.0,205.3735,205.6941,205.2666,205.4123,5478.0
2022-05-26 13:30:00,211.43,211.58,211.41,211.5,5849.0,205.4123,205.5581,205.3929,205.4803,5849.0
2022-05-26 13:35:00,211.5,211.78,211.45,211.51,4733.0,205.4803,205.7524,205.4318,205.4901,4733.0
2022-05-26 13:40:00,211.5,211.57,211.44,211.55,3567.0,205.4803,205.5483,205.422,205.5289,3567.0
2022-05-26 13:45:00,211.54,211.54,211.27,211.39,3756.0,205.5192,205.5192,205.2569,205.3735,3756.0
2022-05-26 13:50:00,211.45,211.84,211.42,211.69,3227.0,205.4318,205.8107,205.4026,205.6649,3227.0
2022-05-26 13:55:00,211.64,211.64,211.25,211.25,5496.0,205.6164,205.6164,205.2375,205.2375,5496.0
2022-05-26 14:00:00,211.4,212.23,211.34,212.16,152538.0,205.3832,206.1896,205.3249,206.1216,152538.0
2022-05-26 14:05:00,212.27,212.28,211.82,212.28,3904.0,206.2284,206.2381,205.7912,206.2381,3904.0
2022-05-26 14:10:00,212.26,212.67,212.18,212.66,2848.0,206.2187,206.617,206.141,206.6073,2848.0
2022-05-26 14:15:00,212.69,213.13,212.62,212.97,5974.0,206.6365,207.0639,206.5685,206.9085,5974.0
2022-05-26 14:20:00,213.01,213.16,212.61,212.79,5047.0,206.9474,207.0931,206.5587,206.7336,5047.0
2022-05-26 14:25:00,212.87,212.96,212.35,212.41,15796.0,206.8113,206.8988,206.3061,206.3644,15796.0
2022-05-26 14:30:00,212.44,212.59,212.38,212.55,2837.0,206.3936,206.5393,206.3353,206.5005,2837.0
2022-05-26 14:35:00,212.5,212.65,212.25,212.65,7373.0,206.4519,206.5976,206.209,206.5976,7373.0
2022-05-26 14:40:00,212.58,212.86,212.51,212.81,4507.0,206.5296,206.8016,206.4616,206.7531,4507.0
2022-05-26 14:45:00,212.85,212.91,212.55,212.55,3585.0,206.7919,206.8502,206.5005,206.5005,3585.0
2022-05-26 14:50:00,212.56,212.62,212.28,212.46,3745.0,206.5102,206.5685,206.2381,206.413,3745.0
2022-05-26 14:55:00,212.35,212.42,212.21,212.27,4029.0,206.3061,206.3742,206.1701,206.2284,4029.0
2022-05-26 15:00:00,212.25,212.33,211.71,211.78,6421.0,206.209,206.2867,205.6844,205.7524,6421.0
2022-05-26 15:05:00,211.75,212.14,211.75,212.05,2543.0,205.7232,206.1021,205.7232,206.0147,2543.0
2022-05-26 15:10:00,211.97,211.97,211.71,211.95,4328.0,205.937,205.937,205.6844,205.9175,4328.0
2022-05-26 15:15:00,211.9,212.0,211.43,211.75,3910.0,205.869,205.9661,205.4123,205.7232,3910.0
2022-05-26 15:20:00,211.68,211.68,211.37,211.52,4547.0,205.6552,205.6552,205.354,205.4998,4547.0
2022-05-26 15:25:00,211.46,211.91,211.4,211.8,5631.0,205.4415,205.8787,205.3832,205.7718,5631.0
2022-05-26 15:30:00,211.71,211.75,211.48,211.72,6684.0,205.6844,205.7232,205.4609,205.6941,6684.0
2022-05-26 15:35:00,211.76,212.35,211.63,212.17,24055.0,205.7329,206.3061,205.6066,206.1313,24055.0
2022-05-26 15:40:00,212.15,212.47,212.1,212.47,8196.0,206.1118,206.4227,206.0633,206.4227,8196.0
2022-05-26 15:45:00,212.48,212.76,212.4,212.71,11154.0,206.4324,206.7045,206.3547,206.6559,11154.0
2022-05-26 15:50:00,212.77,212.79,211.62,211.62,20253.0,206.7142,206.7336,205.5969,205.5969,20253.0
2022-05-26 15:55:00,211.67,211.94,211.23,211.94,49198.0,205.6455,205.9078,205.218,205.9078,49198.0
2022-05-27 09:30:00,213.71,216.55,213.71,214.41,44529.0,207.6274,210.3866,207.6274,208.3075,44529.0
2022-05-27 09:35:00,214.4,215.81,214.2,214.93,14952.0,208.2978,209.6677,208.1035,208.8127,14952.0
2022-05-27 09:40:00,215.36,215.93,214.07,214.9,9458.0,209.2305,209.7843,207.9772,208.7836,9458.0
2022-05-27 09:45:00,214.93,216.13,214.81,216.13,8922.0,208.8127,209.9786,208.6961,209.9786,8922.0
2022-05-27 09:50:00,216.31,216.35,215.52,216.29,8473.0,210.1534,210.1923,209.3859,210.134,8473.0
2022-05-27 09:55:00,216.34,216.56,215.17,215.17,24630.0,210.1826,210.3963,209.0459,209.0459,24630.0
2022-05-27 10:00:00,215.16,216.27,215.14,216.27,12283.0,209.0362,210.1146,209.0167,210.1146,12283.0
2022-05-27 10:05:00,216.2,216.25,215.74,215.9,12483.0,210.0466,210.0951,209.5997,209.7551,12483.0
2022-05-27 10:10:00,215.93,216.14,215.74,215.91,13154.0,209.7843,209.9883,209.5997,209.7648,13154.0
2022-05-27 10:15:00,215.92,216.19,215.56,216.06,17953.0,209.7745,210.0369,209.4248,209.9106,17953.0
2022-05-27 10:20:00,216.07,216.36,215.81,216.02,18079.0,209.9203,210.202,209.6677,209.8717,18079.0
2022-05-27 10:25:00,216.06,216.09,215.75,215.83,15114.0,209.9106,209.9397,209.6094,209.6871,15114.0
2022-05-27 10:30:00,215.84,216.12,215.68,215.92,39891.0,209.6968,209.9688,209.5414,209.7745,39891.0
2022-05-27 10:35:00,215.85,216.2,215.81,215.98,10719.0,209.7065,210.0466,209.6677,209.8328,10719.0
2022-05-27 10:40:00,215.84,216.05,215.52,215.9,9967.0,209.6968,209.9008,209.3859,209.7551,9967.0
2022-05-27 10:45:00,215.86,216.03,215.72,215.83,27846.0,209.7162,209.8814,209.5802,209.6871,27846.0
2022-05-27 10:50:00,215.66,216.27,215.66,215.97,30505.0,209.5219,210.1146,209.5219,209.8231,30505.0
2022-05-27 10:55:00,215.89,216.07,215.38,215.6,14880.0,209.7454,209.9203,209.2499,209.4636,14880.0
2022-05-27 11:00:00,215.65,215.9,215.3,215.48,9348.0,209.5122,209.7551,209.1722,209.3471,9348.0
2022-05-27 11:05:00,215.61,216.11,215.61,216.08,9258.0,209.4734,209.9591,209.4734,209.93,9258.0
2022-05-27 11:10:00,216.08,216.14,215.89,216.03,21357.0,209.93,209.9883,209.7454,209.8814,21357.0
2022-05-27 11:15:00,216.03,216.52,215.82,216.0,35569.0,209.8814,210.3575,209.6774,209.8523,35569.0
2022-05-27 11:20:00,216.0,216.07,215.77,215.99,11029.0,209.8523,209.9203,209.6288,209.8425,11029.0
2022-05-27 11:25:00,215.99,216.04,215.87,216.0,8160.0,209.8425,209.8911,209.726,209.8523,8160.0
2022-05-27 11:30:00,215.96,215.96,215.66,215.73,3094.0,209.8134,209.8134,209.5219,209.5899,3094.0
2022-05-27 11:35:00,215.77,215.93,215.55,215.58,3901.0,209.6288,209.7843,209.4151,209.4442,3901.0
2022-05-27 11:40:00,215.62,216.03,215.62,215.82,4779.0,209.4831,209.8814,209.4831,209.6774,4779.0
2022-05-27 11:45:00,215.91,216.02,215.73,216.02,7153.0,209.7648,209.8717,209.5899,209.8717,7153.0
2022-05-27 11:50:00,215.97,216.0,215.84,215.9,3390.0,209.8231,209.8523,209.6968,209.7551,3390.0
2022-05-27 11:55:00,215.96,216.0,215.77,215.81,4157.0,209.8134,209.8523,209.6288,209.6677,4157.0
2022-05-27 12:00:00,215.91,215.91,215.66,215.67,16579.0,209.7648,209.7648,209.5219,209.5317,16579.0
2022-05-27 12:05:00,215.58,215.58,214.86,214.86,4442.0,209.4442,209.4442,208.7447,208.7447,4442.0
2022-05-27 12:10:00,215.01,215.1,214.79,215.1,6456.0,208.8904,208.9779,208.6767,208.9779,6456.0
2022-05-27 12:15:00,215.07,215.63,214.97,215.63,3803.0,208.9487,209.4928,208.8516,209.4928,3803.0
2022-05-27 12:20:00,215.74,215.92,215.54,215.54,3980.0,209.5997,209.7745,209.4054,209.4054,3980.0
2022-05-27 12:25:00,215.54,215.85,215.5,215.85,2300.0,209.4054,209.7065,209.3665,209.7065,2300.0
2022-05-27 12:30:00,215.93,215.95,215.5,215.51,14133.0,209.7843,209.8037,209.3665,209.3762,14133.0
2022-05-27 12:35:00,215.37,215.57,215.06,215.25,6684.0,209.2402,209.4345,208.939,209.1236,6684.0
2022-05-27 12:40:00,215.3,215.42,215.1,215.42,5032.0,209.1722,209.2888,208.9779,209.2888,5032.0
2022-05-27 12:45:00,215.37,215.63,215.25,215.29,2233.0,209.2402,209.4928,209.1236,209.1625,2233.0
2022-05-27 12:50:00,215.17,215.17,214.94,215.04,4073.0,209.0459,209.0459,208.8224,208.9196,4073.0
2022-05-27 12:55:00,214.97,215.09,214.79,214.93,4074.0,208.8516,208.9682,208.6767,208.8127,4074.0
2022-05-27 13:00:00,214.93,215.13,214.84,215.01,5896.0,208.8127,209.007,208.7253,208.8904,5896.0
2022-05-27 13:05:00,215.04,215.04,214.57,214.57,4774.0,208.9196,208.9196,208.463,208.463,4774.0
2022-05-27 13:10:00,214.77,214.8,214.23,214.37,16119.0,208.6573,208.6864,208.1326,208.2687,16119.0
2022-05-27 13:15:00,214.4,214.52,214.24,214.43,5130.0,208.2978,208.4144,208.1424,208.3269,5130.0
2022-05-27 13:20:00,214.45,214.55,214.34,214.55,3856.0,208.3464,208.4435,208.2395,208.4435,3856.0
2022-05-27 13:25:00,214.58,214.75,214.44,214.69,4801.0,208.4727,208.6378,208.3367,208.5795,4801.0
2022-05-27 13:30:00,214.66,214.77,214.47,214.48,4891.0,208.5504,208.6573,208.3658,208.3755,4891.0
2022-05-27 13:35:00,214.39,214.42,214.2,214.25,3000.0,208.2881,208.3172,208.1035,208.1521,3000.0
2022-05-27 13:40:00,214.23,214.31,214.04,214.22,11398.0,208.1326,208.2104,207.948,208.1229,11398.0
2022-05-27 13:45:00,214.19,214.69,214.12,214.69,3930.0,208.0938,208.5795,208.0258,208.5795,3930.0
2022-05-27 13:50:00,214.64,214.65,214.28,214.36,2787.0,208.531,208.5407,208.1812,208.2589,2787.0
2022-05-27 13:55:00,214.4,214.47,214.34,214.44,2874.0,208.2978,208.3658,208.2395,208.3367,2874.0
2022-05-27 14:00:00,214.43,214.52,214.23,214.48,4613.0,208.3269,208.4144,208.1326,208.3755,4613.0
2022-05-27 14:05:00,214.48,214.51,214.37,214.44,4618.0,208.3755,208.4047,208.2687,208.3367,4618.0
2022-05-27 14:10:00,214.45,214.57,214.18,214.25,7335.0,208.3464,208.463,208.0841,208.1521,7335.0
2022-05-27 14:15:00,214.26,214.42,214.2,214.41,9908.0,208.1618,208.3172,208.1035,208.3075,9908.0
2022-05-27 14:20:00,214.43,214.45,214.23,214.25,8171.0,208.3269,208.3464,208.1326,208.1521,8171.0
2022-05-27 14:25:00,214.25,214.28,213.99,214.05,5897.0,208.1521,208.1812,207.8995,207.9578,5897.0
2022-05-27 14:30:00,214.05,214.12,213.98,214.02,8490.0,207.9578,208.0258,207.8898,207.9286,8490.0
2022-05-27 14:35:00,213.96,214.19,213.96,214.1,3929.0,207.8703,208.0938,207.8703,208.0063,3929.0
2022-05-27 14:40:00,214.1,214.37,214.0,214.37,4369.0,208.0063,208.2687,207.9092,208.2687,4369.0
2022-05-27 14:45:00,214.42,214.55,214.3,214.35,9199.0,208.3172,208.4435,208.2006,208.2492,9199.0
2022-05-27 14:50:00,214.35,214.39,214.19,214.39,4624.0,208.2492,208.2881,208.0938,208.2881,4624.0
2022-05-27 14:55:00,214.4,214.45,214.36,214.4,3907.0,208.2978,208.3464,208.2589,208.2978,3907.0
2022-05-27 15:00:00,214.33,214.56,214.31,214.51,7441.0,208.2298,208.4532,208.2104,208.4047,7441.0
2022-05-27 15:05:00,214.51,214.72,214.4,214.57,27532.0,208.4047,208.6087,208.2978,208.463,27532.0
2022-05-27 15:10:00,214.6,214.61,214.38,214.51,45888.0,208.4921,208.5018,208.2784,208.4047,45888.0
2022-05-27 15:15:00,214.51,214.68,214.4,214.46,31291.0,208.4047,208.5698,208.2978,208.3561,31291.0
2022-05-27 15:20:00,214.5,215.03,214.43,215.02,22599.0,208.395,208.9099,208.3269,208.9002,22599.0
2022-05-27 15:25:00,215.02,215.42,215.01,215.42,9045.0,208.9002,209.2888,208.8904,209.2888,9045.0
2022-05-27 15:30:00,215.4,215.61,215.39,215.5,11674.0,209.2693,209.4734,209.2596,209.3665,11674.0
2022-05-27 15:35:00,215.5,215.59,215.25,215.46,15697.0,209.3665,209.4539,209.1236,209.3276,15697.0
2022-05-27 15:40:00,215.42,215.46,215.24,215.46,9064.0,209.2888,209.3276,209.1139,209.3276,9064.0
2022-05-27 15:45:00,215.48,215.54,215.27,215.51,12561.0,209.3471,209.4054,209.143,209.3762,12561.0
2022-05-27 15:50:00,215.51,215.62,215.17,215.46,28695.0,209.3762,209.4831,209.0459,209.3276,28695.0
2022-05-27 15:55:00,215.5,215.59,215.4,215.55,90565.0,209.3665,209.4539,209.2693,209.4151,90565.0
2022-05-31 09:30:00,212.95,214.72,212.21,214.21,37141.0,206.8891,208.6087,206.1701,208.1132,37141.0
2022-05-31 09:35:00,214.31,215.23,213.81,214.36,19439.0,208.2104,209.1042,207.7246,208.2589,19439.0
2022-05-31 09:40:00,214.26,215.1,214.0,214.14,19336.0,208.1618,208.9779,207.9092,208.0452,19336.0
2022-05-31 09:45:00,213.99,214.59,213.45,214.59,34481.0,207.8995,208.4824,207.3748,208.4824,34481.0
2022-05-31 09:50:00,214.79,214.94,214.03,214.44,29271.0,208.6767,208.8224,207.9383,208.3367,29271.0
2022-05-31 09:55:00,214.55,214.65,212.59,212.59,10445.0,208.4435,208.5407,206.5393,206.5393,10445.0
2022-05-31 10:00:00,212.51,213.76,212.45,213.72,6518.0,206.4616,207.676,206.4033,207.6372,6518.0
2022-05-31 10:05:00,213.9,214.48,213.82,214.18,15450.0,207.812,208.3755,207.7343,208.0841,15450.0
2022-05-31 10:10:00,214.14,214.55,213.6,214.55,10699.0,208.0452,208.4435,207.5206,208.4435,10699.0
2022-05-31 10:15:00,214.59,214.61,214.15,214.34,10171.0,208.4824,208.5018,208.0549,208.2395,10171.0
2022-05-31 10:20:00,214.36,214.87,214.25,214.25,21130.0,208.2589,208.7544,208.1521,208.1521,21130.0
2022-05-31 10:25:00,214.22,214.5,213.99,214.22,9620.0,208.1229,208.395,207.8995,208.1229,9620.0
2022-05-31 10:30:00,214.26,214.26,213.67,213.82,10715.0,208.1618,208.1618,207.5886,207.7343,10715.0
2022-05-31 10:35:00,213.82,214.2,213.37,213.45,10544.0,207.7343,208.1035,207.2971,207.3748,10544.0
2022-05-31 10:40:00,213.46,213.92,213.46,213.72,12615.0,207.3846,207.8315,207.3846,207.6372,12615.0
2022-05-31 10:45:00,213.79,213.8,213.04,213.1,16640.0,207.7052,207.7149,206.9765,207.0348,16640.0
2022-05-31 10:50:00,213.2,213.22,212.81,212.84,10046.0,207.132,207.1514,206.7531,206.7822,10046.0
2022-05-31 10:55:00,212.86,213.02,212.56,212.88,12232.0,206.8016,206.9571,206.5102,206.8211,12232.0
2022-05-31 11:00:00,212.97,213.31,212.89,213.06,15184.0,206.9085,207.2388,206.8308,206.9959,15184.0
2022-05-31 11:05:00,213.06,213.42,212.9,213.05,14627.0,206.9959,207.3457,206.8405,206.9862,14627.0
2022-05-31 11:10:00,213.0,213.2,212.58,212.58,18676.0,206.9376,207.132,206.5296,206.5296,18676.0
2022-05-31 11:15:00,212.58,212.91,212.43,212.78,8870.0,206.5296,206.8502,206.3839,206.7239,8870.0
2022-05-31 11:20:00,212.7,212.99,212.39,212.39,12751.0,206.6462,206.9279,206.345,206.345,12751.0
2022-05-31 11:25:00,212.14,212.76,212.11,212.62,4660.0,206.1021,206.7045,206.073,206.5685,4660.0
2022-05-31 11:30:00,212.58,213.2,212.54,213.04,17849.0,206.5296,207.132,206.4907,206.9765,17849.0
2022-05-31 11:35:00,212.97,213.22,212.71,213.0,9154.0,206.9085,207.1514,206.6559,206.9376,9154.0
2022-05-31 11:40:00,212.93,213.07,212.74,212.74,7811.0,206.8696,207.0057,206.685,206.685,7811.0
2022-05-31 11:45:00,212.79,213.05,212.65,212.87,7353.0,206.7336,206.9862,206.5976,206.8113,7353.0
2022-05-31 11:50:00,212.89,213.23,212.88,212.97,12250.0,206.8308,207.1611,206.8211,206.9085,12250.0
2022-05-31 11:55:00,212.97,213.2,212.77,212.99,13571.0,206.9085,207.132,206.7142,206.9279,13571.0
2022-05-31 12:00:00,213.0,213.86,213.0,213.86,10048.0,206.9376,207.7732,206.9376,207.7732,10048.0
2022-05-31 12:05:00,213.89,214.03,213.7,213.72,6904.0,207.8023,207.9383,207.6177,207.6372,6904.0
2022-05-31 12:10:00,213.76,213.77,213.31,213.43,6169.0,207.676,207.6857,207.2388,207.3554,6169.0
2022-05-31 12:15:00,213.44,213.57,213.28,213.45,5458.0,207.3651,207.4914,207.2097,207.3748,5458.0
2022-05-31 12:20:00,213.51,213.61,213.06,213.06,5475.0,207.4331,207.5303,206.9959,206.9959,5475.0
2022-05-31 12:25:00,213.06,213.35,212.85,213.34,6427.0,206.9959,207.2777,206.7919,207.268,6427.0
2022-05-31 12:30:00,213.34,213.39,213.06,213.37,17023.0,207.268,207.3165,206.9959,207.2971,17023.0
2022-05-31 12:35:00,213.44,214.0,213.27,213.98,14999.0,207.3651,207.9092,207.2,207.8898,14999.0
2022-05-31 12:40:00,214.0,214.21,213.82,213.97,11174.0,207.9092,208.1132,207.7343,207.88,11174.0
2022-05-31 12:45:00,213.99,214.04,213.59,213.78,7538.0,207.8995,207.948,207.5109,207.6954,7538.0
2022-05-31 12:50:00,213.9,214.04,213.77,214.0,11654.0,207.812,207.948,207.6857,207.9092,11654.0
2022-05-31 12:55:00,214.02,214.09,213.54,213.61,11462.0,207.9286,207.9966,207.4623,207.5303,11462.0
2022-05-31 13:00:00,213.63,213.82,213.42,213.79,6762.0,207.5497,207.7343,207.3457,207.7052,6762.0
2022-05-31 13:05:00,213.85,213.99,213.78,213.99,10789.0,207.7635,207.8995,207.6954,207.8995,10789.0
2022-05-31 13:10:00,214.02,214.04,213.43,213.46,9206.0,207.9286,207.948,207.3554,207.3846,9206.0
2022-05-31 13:15:00,213.38,213.43,213.11,213.11,4708.0,207.3068,207.3554,207.0445,207.0445,4708.0
2022-05-31 13:20:00,213.24,213.6,213.23,213.44,2300.0,207.1708,207.5206,207.1611,207.3651,2300.0
2022-05-31 13:25:00,213.37,213.44,212.9,213.12,12030.0,207.2971,207.3651,206.8405,207.0542,12030.0
2022-05-31 13:30:00,213.06,213.67,213.06,213.43,8746.0,206.9959,207.5886,206.9959,207.3554,8746.0
2022-05-31 13:35:00,213.52,213.92,213.42,213.43,13442.0,207.4428,207.8315,207.3457,207.3554,13442.0
2022-05-31 13:40:00,213.53,214.35,213.53,214.18,8808.0,207.4526,208.2492,207.4526,208.0841,8808.0
2022-05-31 13:45:00,214.41,214.45,213.63,213.69,6745.0,208.3075,208.3464,207.5497,207.608,6745.0
2022-05-31 13:50:00,213.59,214.07,213.59,214.0,10323.0,207.5109,207.9772,207.5109,207.9092,10323.0
2022-05-31 13:55:00,213.96,214.31,213.89,214.28,7445.0,207.8703,208.2104,207.8023,208.1812,7445.0
2022-05-31 14:00:00,214.24,214.24,213.5,213.7,30974.0,208.1424,208.1424,207.4234,207.6177,30974.0
2022-05-31 14:05:00,213.63,213.8,213.21,213.21,18139.0,207.5497,207.7149,207.1417,207.1417,18139.0
2022-05-31 14:10:00,213.18,213.55,213.15,213.49,6881.0,207.1125,207.472,207.0834,207.4137,6881.0
2022-05-31 14:15:00,213.3,213.53,213.3,213.5,6638.0,207.2291,207.4526,207.2291,207.4234,6638.0
2022-05-31 14:20:00,213.56,213.75,213.23,213.25,12622.0,207.4817,207.6663,207.1611,207.1805,12622.0
2022-05-31 14:25:00,213.1,213.15,212.63,212.98,12011.0,207.0348,207.0834,206.5782,206.9182,12011.0
2022-05-31 14:30:00,213.0,213.13,212.8,212.88,11225.0,206.9376,207.0639,206.7433,206.8211,11225.0
2022-05-31 14:35:00,212.83,212.86,212.5,212.59,17173.0,206.7725,206.8016,206.4519,206.5393,17173.0
2022-05-31 14:40:00,212.55,212.55,212.01,212.14,8645.0,206.5005,206.5005,205.9758,206.1021,8645.0
2022-05-31 14:45:00,212.12,212.12,211.38,211.41,9824.0,206.0827,206.0827,205.3638,205.3929,9824.0
2022-05-31 14:50:00,211.4,211.84,211.13,211.13,14694.0,205.3832,205.8107,205.1209,205.1209,14694.0
2022-05-31 14:55:00,211.13,211.73,211.04,211.55,10452.0,205.1209,205.7038,205.0334,205.5289,10452.0
2022-05-31 15:00:00,211.53,211.68,211.0,211.17,13577.0,205.5095,205.6552,204.9946,205.1597,13577.0
2022-05-31 15:05:00,211.12,211.6,210.92,211.57,9900.0,205.1112,205.5775,204.9168,205.5483,9900.0
2022-05-31 15:10:00,211.56,211.78,211.25,211.78,7546.0,205.5386,205.7524,205.2375,205.7524,7546.0
2022-05-31 15:15:00,211.92,212.09,211.67,211.71,10626.0,205.8884,206.0535,205.6455,205.6844,10626.0
2022-05-31 15:20:00,211.84,212.3,211.4,211.81,33697.0,205.8107,206.2576,205.3832,205.7815,33697.0
2022-05-31 15:25:00,211.77,212.23,211.64,212.17,29726.0,205.7427,206.1896,205.6164,206.1313,29726.0
2022-05-31 15:30:00,212.2,212.37,212.06,212.06,40639.0,206.1604,206.3256,206.0244,206.0244,40639.0
2022-05-31 15:35:00,212.1,212.86,211.7,212.85,49852.0,206.0633,206.8016,205.6746,206.7919,49852.0
2022-05-31 15:40:00,212.84,212.87,212.22,212.25,47820.0,206.7822,206.8113,206.1798,206.209,47820.0
2022-05-31 15:45:00,212.25,212.27,211.73,211.83,49196.0,206.209,206.2284,205.7038,205.8009,49196.0
2022-05-31 15:50:00,211.59,212.28,210.5,210.5,129706.0,205.5678,206.2381,204.5088,204.5088,129706.0
2022-05-31 15:55:00,210.51,210.62,209.89,210.43,232184.0,204.5185,204.6254,203.9162,204.4408,232184.0
2022-06-01 09:30:00,212.51,212.52,210.74,210.75,26255.0,206.4616,206.4713,204.742,204.7517,26255.0
2022-06-01 09:35:00,210.86,210.86,207.05,207.05,31554.0,204.8586,204.8586,201.157,201.157,31554.0
2022-06-01 09:40:00,207.55,208.67,207.47,207.84,17664.0,201.6428,202.7309,201.565,201.9245,17664.0
2022-06-01 09:45:00,208.0,208.12,206.33,206.84,9106.0,202.08,202.1965,200.4575,200.953,9106.0
2022-06-01 09:50:00,206.74,207.37,206.64,207.04,20224.0,200.8558,201.4679,200.7587,201.1473,20224.0
2022-06-01 09:55:00,207.19,207.74,206.86,207.21,19323.0,201.293,201.8274,200.9724,201.3124,19323.0
2022-06-01 10:00:00,207.15,207.48,206.7,207.11,13555.0,201.2541,201.5748,200.817,201.2153,13555.0
2022-06-01 10:05:00,206.94,207.1,205.76,206.03,11689.0,201.0501,201.2056,199.9037,200.166,11689.0
2022-06-01 10:10:00,205.97,206.21,205.58,205.58,18982.0,200.1077,200.3409,199.7288,199.7288,18982.0
2022-06-01 10:15:00,205.7,206.62,205.44,206.06,25050.0,199.8454,200.7392,199.5928,200.1952,25050.0
2022-06-01 10:20:00,205.82,206.2,205.79,206.14,10343.0,199.962,200.3312,199.9329,200.2729,10343.0
2022-06-01 10:25:00,206.21,207.05,206.05,207.05,12618.0,200.3409,201.157,200.1855,201.157,12618.0
2022-06-01 10:30:00,206.84,207.33,206.74,206.74,9577.0,200.953,201.429,200.8558,200.8558,9577.0
2022-06-01 10:35:00,206.74,207.11,206.6,206.98,12376.0,200.8558,201.2153,200.7198,201.089,12376.0
2022-06-01 10:40:00,206.9,207.02,206.5,206.91,9292.0,201.0113,201.1278,200.6226,201.021,9292.0
2022-06-01 10:45:00,206.91,207.3,206.51,206.85,14710.0,201.021,201.3999,200.6324,200.9627,14710.0
2022-06-01 10:50:00,206.79,207.16,206.76,206.92,10074.0,200.9044,201.2639,200.8752,201.0307,10074.0
2022-06-01 10:55:00,207.0,207.84,206.99,207.56,11597.0,201.1084,201.9245,201.0987,201.6525,11597.0
2022-06-01 11:00:00,207.42,207.59,207.32,207.56,7567.0,201.5165,201.6816,201.4193,201.6525,7567.0
2022-06-01 11:05:00,207.46,207.76,207.12,207.31,13399.0,201.5553,201.8468,201.225,201.4096,13399.0
2022-06-01 11:10:00,207.31,207.84,207.3,207.32,11690.0,201.4096,201.9245,201.3999,201.4193,11690.0
2022-06-01 11:15:00,207.26,207.34,207.0,207.33,9386.0,201.361,201.4387,201.1084,201.429,9386.0
2022-06-01 11:20:00,207.24,207.36,206.94,207.06,7139.0,201.3416,201.4582,201.0501,201.1667,7139.0
2022-06-01 11:25:00,207.07,207.32,206.88,207.21,11221.0,201.1764,201.4193,200.9918,201.3124,11221.0
2022-06-01 11:30:00,207.19,207.38,206.97,207.01,5300.0,201.293,201.4776,201.0793,201.1181,5300.0
2022-06-01 11:35:00,207.03,207.12,206.58,206.77,8405.0,201.1376,201.225,200.7004,200.885,8405.0
2022-06-01 11:40:00,206.75,206.84,206.43,206.44,4578.0,200.8655,200.953,200.5546,200.5644,4578.0
2022-06-01 11:45:00,206.42,206.59,206.11,206.11,4733.0,200.5449,200.7101,200.2437,200.2437,4733.0
2022-06-01 11:50:00,206.16,206.77,206.13,206.77,15194.0,200.2923,200.885,200.2632,200.885,15194.0
2022-06-01 11:55:00,206.7,206.95,206.61,206.71,9381.0,200.817,201.0598,200.7295,200.8267,9381.0
2022-06-01 12:00:00,206.69,207.0,206.63,206.99,5900.0,200.8072,201.1084,200.7489,201.0987,5900.0
2022-06-01 12:05:00,206.99,207.41,206.99,207.35,8048.0,201.0987,201.5067,201.0987,201.4485,8048.0
2022-06-01 12:10:00,207.27,207.33,206.9,207.31,7468.0,201.3707,201.429,201.0113,201.4096,7468.0
2022-06-01 12:15:00,207.42,208.1,207.39,207.87,12952.0,201.5165,202.1771,201.4873,201.9537,12952.0
2022-06-01 12:20:00,207.86,207.96,207.65,207.74,7635.0,201.9439,202.0411,201.7399,201.8274,7635.0
2022-06-01 12:25:00,207.66,207.74,207.47,207.56,3911.0,201.7496,201.8274,201.565,201.6525,3911.0
2022-06-01 12:30:00,207.57,208.04,207.56,207.9,9323.0,201.6622,202.1188,201.6525,201.9828,9323.0
2022-06-01 12:35:00,207.88,207.99,207.48,207.53,8835.0,201.9634,202.0702,201.5748,201.6233,8835.0
2022-06-01 12:40:00,207.52,207.57,206.82,206.83,6495.0,201.6136,201.6622,200.9335,200.9433,6495.0
2022-06-01 12:45:00,206.8,206.86,206.47,206.8,9405.0,200.9141,200.9724,200.5935,200.9141,9405.0
2022-06-01 12:50:00,206.78,206.98,206.59,206.95,6755.0,200.8947,201.089,200.7101,201.0598,6755.0
2022-06-01 12:55:00,206.95,206.95,206.6,206.69,9703.0,201.0598,201.0598,200.7198,200.8072,9703.0
2022-06-01 13:00:00,206.67,206.86,206.56,206.81,3900.0,200.7878,200.9724,200.6809,200.9238,3900.0
2022-06-01 13:05:00,206.77,207.46,206.77,207.37,7647.0,200.885,201.5553,200.885,201.4679,7647.0
2022-06-01 13:10:00,207.33,207.5,206.93,206.93,12917.0,201.429,201.5942,201.0404,201.0404,12917.0
2022-06-01 13:15:00,207.02,207.48,206.94,207.35,9238.0,201.1278,201.5748,201.0501,201.4485,9238.0
2022-06-01 13:20:00,207.43,207.45,207.2,207.41,7430.0,201.5262,201.5456,201.3027,201.5067,7430.0
2022-06-01 13:25:00,207.41,207.51,207.2,207.2,9026.0,201.5067,201.6039,201.3027,201.3027,9026.0
2022-06-01 13:30:00,207.2,208.06,207.0,208.06,29874.0,201.3027,202.1382,201.1084,202.1382,29874.0
2022-06-01 13:35:00,208.05,208.18,207.84,208.09,11600.0,202.1285,202.2548,201.9245,202.1674,11600.0
2022-06-01 13:40:00,208.08,208.2,207.73,208.0,9513.0,202.1577,202.2743,201.8176,202.08,9513.0
2022-06-01 13:45:00,208.1,208.29,207.85,208.01,9552.0,202.1771,202.3617,201.9342,202.0897,9552.0
2022-06-01 13:50:00,207.88,207.96,207.1,207.19,12229.0,201.9634,202.0411,201.2056,201.293,12229.0
2022-06-01 13:55:00,207.29,207.86,207.24,207.62,8927.0,201.3902,201.9439,201.3416,201.7108,8927.0
2022-06-01 14:00:00,207.64,207.89,207.61,207.84,8156.0,201.7302,201.9731,201.7011,201.9245,8156.0
2022-06-01 14:05:00,207.74,207.95,207.57,207.89,5273.0,201.8274,202.0314,201.6622,201.9731,5273.0
2022-06-01 14:10:00,207.88,207.89,207.64,207.75,7065.0,201.9634,201.9731,201.7302,201.8371,7065.0
2022-06-01 14:15:00,207.87,207.89,207.65,207.7,4443.0,201.9537,201.9731,201.7399,201.7885,4443.0
2022-06-01 14:20:00,207.72,208.61,207.72,208.54,27128.0,201.8079,202.6726,201.8079,202.6046,27128.0
2022-06-01 14:25:00,208.48,208.96,208.45,208.73,9292.0,202.5463,203.0126,202.5171,202.7892,9292.0
2022-06-01 14:30:00,208.67,208.67,208.37,208.38,6239.0,202.7309,202.7309,202.4394,202.4491,6239.0
2022-06-01 14:35:00,208.44,208.55,208.37,208.49,10673.0,202.5074,202.6143,202.4394,202.556,10673.0
2022-06-01 14:40:00,208.4,208.71,208.26,208.65,9236.0,202.4686,202.7697,202.3326,202.7115,9236.0
2022-06-01 14:45:00,208.71,208.82,208.54,208.73,10107.0,202.7697,202.8766,202.6046,202.7892,10107.0
2022-06-01 14:50:00,208.71,208.76,208.4,208.4,12038.0,202.7697,202.8183,202.4686,202.4686,12038.0
2022-06-01 14:55:00,208.4,208.52,208.3,208.3,9168.0,202.4686,202.5852,202.3714,202.3714,9168.0
2022-06-01 15:00:00,208.36,208.52,207.95,208.06,12284.0,202.4297,202.5852,202.0314,202.1382,12284.0
2022-06-01 15:05:00,208.05,208.46,208.05,208.15,15964.0,202.1285,202.5269,202.1285,202.2257,15964.0
2022-06-01 15:10:00,208.18,208.45,207.99,208.38,16615.0,202.2548,202.5171,202.0702,202.4491,16615.0
2022-06-01 15:15:00,208.35,208.5,207.99,208.1,16836.0,202.42,202.5657,202.0702,202.1771,16836.0
2022-06-01 15:20:00,208.17,208.45,207.79,207.88,47908.0,202.2451,202.5171,201.8759,201.9634,47908.0
2022-06-01 15:25:00,207.89,208.1,207.72,207.95,17561.0,201.9731,202.1771,201.8079,202.0314,17561.0
2022-06-01 15:30:00,207.94,208.02,207.76,207.9,19869.0,202.0217,202.0994,201.8468,201.9828,19869.0
2022-06-01 15:35:00,207.9,208.35,207.78,208.22,30822.0,201.9828,202.42,201.8662,202.2937,30822.0
2022-06-01 15:40:00,208.22,208.25,207.83,207.91,17264.0,202.2937,202.3228,201.9148,201.9925,17264.0
2022-06-01 15:45:00,207.8,208.2,207.71,207.91,21409.0,201.8856,202.2743,201.7982,201.9925,21409.0
2022-06-01 15:50:00,207.99,208.37,207.45,207.47,21273.0,202.0702,202.4394,201.5456,201.565,21273.0
2022-06-01 15:55:00,207.47,207.47,206.91,207.02,77187.0,201.565,201.565,201.021,201.1278,77187.0
2022-06-02 09:30:00,207.71,207.78,206.23,207.61,15216.0,201.7982,201.8662,200.3603,201.7011,15216.0
2022-06-02 09:35:00,207.07,207.62,205.86,206.28,7620.0,201.1764,201.7108,200.0009,200.4089,7620.0
2022-06-02 09:40:00,206.07,206.13,204.74,205.06,10044.0,200.2049,200.2632,198.9127,199.2236,10044.0
2022-06-02 09:45:00,204.97,204.97,203.88,204.59,9815.0,199.1362,199.1362,198.0772,198.767,9815.0
2022-06-02 09:50:00,204.55,204.63,203.6,204.02,12458.0,198.7281,198.8059,197.8052,198.2132,12458.0
2022-06-02 09:55:00,204.06,204.54,203.81,204.54,10484.0,198.2521,198.7184,198.0092,198.7184,10484.0
2022-06-02 10:00:00,204.37,205.39,204.36,205.05,15042.0,198.5533,199.5442,198.5436,199.2139,15042.0
2022-06-02 10:05:00,205.2,205.56,204.66,204.67,26033.0,199.3596,199.7094,198.835,198.8447,26033.0
2022-06-02 10:10:00,205.05,206.51,204.83,206.51,13530.0,199.2139,200.6324,199.0002,200.6324,13530.0
2022-06-02 10:15:00,206.51,206.83,205.87,205.91,14461.0,200.6324,200.9433,200.0106,200.0494,14461.0
2022-06-02 10:20:00,206.03,206.18,205.07,205.25,22026.0,200.166,200.3118,199.2333,199.4082,22026.0
2022-06-02 10:25:00,205.18,207.24,205.01,207.24,37261.0,199.3402,201.3416,199.1751,201.3416,37261.0
2022-06-02 10:30:00,207.22,207.64,206.72,207.44,10895.0,201.3222,201.7302,200.8364,201.5359,10895.0
2022-06-02 10:35:00,207.3,207.63,206.85,206.86,13499.0,201.3999,201.7205,200.9627,200.9724,13499.0
2022-06-02 10:40:00,207.01,207.84,206.88,207.84,32853.0,201.1181,201.9245,200.9918,201.9245,32853.0
2022-06-02 10:45:00,207.8,208.01,207.51,207.64,8348.0,201.8856,202.0897,201.6039,201.7302,8348.0
2022-06-02 10:50:00,207.76,207.96,207.51,207.52,9339.0,201.8468,202.0411,201.6039,201.6136,9339.0
2022-06-02 10:55:00,207.62,207.72,207.28,207.67,15919.0,201.7108,201.8079,201.3804,201.7593,15919.0
2022-06-02 11:00:00,207.59,207.75,207.24,207.51,16658.0,201.6816,201.8371,201.3416,201.6039,16658.0
2022-06-02 11:05:00,207.43,208.11,207.43,207.94,33000.0,201.5262,202.1868,201.5262,202.0217,33000.0
2022-06-02 11:10:00,207.86,208.79,207.0,208.72,36046.0,201.9439,202.8475,201.1084,202.7795,36046.0
2022-06-02 11:15:00,208.65,208.77,208.35,208.4,9076.0,202.7115,202.828,202.42,202.4686,9076.0
2022-06-02 11:20:00,208.41,208.51,208.35,208.47,8302.0,202.4783,202.5754,202.42,202.5366,8302.0
2022-06-02 11:25:00,208.49,208.65,208.34,208.53,12057.0,202.556,202.7115,202.4103,202.5949,12057.0
2022-06-02 11:30:00,208.58,209.26,208.51,208.92,12518.0,202.6434,203.3041,202.5754,202.9738,12518.0
2022-06-02 11:35:00,208.76,208.76,208.38,208.71,9748.0,202.8183,202.8183,202.4491,202.7697,9748.0
2022-06-02 11:40:00,208.71,209.18,208.4,209.18,14668.0,202.7697,203.2264,202.4686,203.2264,14668.0
2022-06-02 11:45:00,209.19,209.73,209.18,209.73,8820.0,203.2361,203.7607,203.2264,203.7607,8820.0
2022-06-02 11:50:00,209.78,210.03,209.67,209.7,12691.0,203.8093,204.0522,203.7024,203.7316,12691.0
2022-06-02 11:55:00,209.77,209.86,209.45,209.45,6363.0,203.7996,203.887,203.4887,203.4887,6363.0
2022-06-02 12:00:00,209.44,209.66,209.27,209.42,8867.0,203.479,203.6927,203.3138,203.4595,8867.0
2022-06-02 12:05:00,209.42,209.48,209.15,209.15,11557.0,203.4595,203.5178,203.1972,203.1972,11557.0
2022-06-02 12:10:00,209.28,209.47,209.14,209.33,18096.0,203.3235,203.5081,203.1875,203.3721,18096.0
2022-06-02 12:15:00,209.34,209.41,209.12,209.26,10615.0,203.3818,203.4498,203.1681,203.3041,10615.0
2022-06-02 12:20:00,209.23,209.47,209.13,209.46,8348.0,203.2749,203.5081,203.1778,203.4984,8348.0
2022-06-02 12:25:00,209.46,209.46,209.31,209.45,15909.0,203.4984,203.4984,203.3527,203.4887,15909.0
2022-06-02 12:30:00,209.46,210.1,209.0,209.74,75313.0,203.4984,204.1202,203.0515,203.7704,75313.0
2022-06-02 12:35:00,209.79,209.79,209.53,209.74,10996.0,203.819,203.819,203.5664,203.7704,10996.0
2022-06-02 12:40:00,209.7,209.74,209.15,209.19,8103.0,203.7316,203.7704,203.1972,203.2361,8103.0
2022-06-02 12:45:00,209.18,209.64,209.05,209.56,21586.0,203.2264,203.6733,203.1001,203.5956,21586.0
2022-06-02 12:50:00,209.67,210.02,209.56,209.75,7147.0,203.7024,204.0425,203.5956,203.7801,7147.0
2022-06-02 12:55:00,209.75,209.8,209.6,209.77,7638.0,203.7801,203.8287,203.6344,203.7996,7638.0
2022-06-02 13:00:00,209.8,209.82,209.38,209.38,10358.0,203.8287,203.8482,203.4207,203.4207,10358.0
2022-06-02 13:05:00,209.39,209.46,209.23,209.37,18194.0,203.4304,203.4984,203.2749,203.411,18194.0
2022-06-02 13:10:00,209.43,209.44,208.75,208.79,44619.0,203.4693,203.479,202.8086,202.8475,44619.0
2022-06-02 13:15:00,208.75,209.17,208.67,209.09,7803.0,202.8086,203.2167,202.7309,203.1389,7803.0
2022-06-02 13:20:00,209.09,209.27,208.82,209.09,8535.0,203.1389,203.3138,202.8766,203.1389,8535.0
2022-06-02 13:25:00,209.01,209.11,208.95,208.98,9892.0,203.0612,203.1584,203.0029,203.0321,9892.0
2022-06-02 13:30:00,208.98,210.05,208.98,210.01,28105.0,203.0321,204.0716,203.0321,204.0327,28105.0
2022-06-02 13:35:00,209.97,210.04,209.67,210.03,11007.0,203.9939,204.0619,203.7024,204.0522,11007.0
2022-06-02 13:40:00,210.01,210.53,209.73,210.53,10053.0,204.0327,204.5379,203.7607,204.5379,10053.0
2022-06-02 13:45:00,210.53,210.54,210.34,210.46,9656.0,204.5379,204.5477,204.3534,204.4699,9656.0
2022-06-02 13:50:00,210.48,210.56,210.3,210.44,9679.0,204.4894,204.5671,204.3145,204.4505,9679.0
2022-06-02 13:55:00,210.44,210.6,210.33,210.52,12211.0,204.4505,204.606,204.3436,204.5282,12211.0
2022-06-02 14:00:00,210.53,210.53,210.1,210.12,15751.0,204.5379,204.5379,204.1202,204.1396,15751.0
2022-06-02 14:05:00,210.16,210.38,210.11,210.31,14354.0,204.1785,204.3922,204.1299,204.3242,14354.0
2022-06-02 14:10:00,210.28,210.45,209.75,210.44,11485.0,204.2951,204.4602,203.7801,204.4505,11485.0
2022-06-02 14:15:00,210.49,210.61,210.32,210.53,13192.0,204.4991,204.6157,204.3339,204.5379,13192.0
2022-06-02 14:20:00,210.49,210.57,210.31,210.39,10818.0,204.4991,204.5768,204.3242,204.4019,10818.0
2022-06-02 14:25:00,210.42,210.5,210.33,210.34,7974.0,204.4311,204.5088,204.3436,204.3534,7974.0
2022-06-02 14:30:00,210.32,210.61,210.32,210.52,22469.0,204.3339,204.6157,204.3339,204.5282,22469.0
2022-06-02 14:35:00,210.64,210.69,210.44,210.47,11274.0,204.6448,204.6934,204.4505,204.4797,11274.0
2022-06-02 14:40:00,210.48,210.94,210.46,210.87,14034.0,204.4894,204.9363,204.4699,204.8683,14034.0
2022-06-02 14:45:00,210.89,211.07,210.71,210.9,13784.0,204.8877,205.0626,204.7128,204.8974,13784.0
2022-06-02 14:50:00,210.89,211.08,210.82,210.98,21089.0,204.8877,205.0723,204.8197,204.9751,21089.0
2022-06-02 14:55:00,210.94,210.97,210.56,210.6,16052.0,204.9363,204.9654,204.5671,204.606,16052.0
2022-06-02 15:00:00,210.57,211.1,210.56,210.97,11981.0,204.5768,205.0917,204.5671,204.9654,11981.0
2022-06-02 15:05:00,210.96,211.03,210.87,210.89,16009.0,204.9557,205.0237,204.8683,204.8877,16009.0
2022-06-02 15:10:00,210.84,211.01,210.79,210.95,18176.0,204.8391,205.0043,204.7905,204.946,18176.0
2022-06-02 15:15:00,210.91,211.07,210.83,211.02,25499.0,204.9071,205.0626,204.8294,205.014,25499.0
2022-06-02 15:20:00,211.02,211.42,210.91,211.03,26384.0,205.014,205.4026,204.9071,205.0237,26384.0
2022-06-02 15:25:00,211.05,211.26,210.56,210.75,22024.0,205.0431,205.2472,204.5671,204.7517,22024.0
2022-06-02 15:30:00,210.72,210.89,210.46,210.51,29316.0,204.7225,204.8877,204.4699,204.5185,29316.0
2022-06-02 15:35:00,210.53,210.62,210.43,210.53,32054.0,204.5379,204.6254,204.4408,204.5379,32054.0
2022-06-02 15:40:00,210.55,210.66,210.47,210.65,18592.0,204.5574,204.6642,204.4797,204.6545,18592.0
2022-06-02 15:45:00,210.65,210.72,210.44,210.46,47181.0,204.6545,204.7225,204.4505,204.4699,47181.0
2022-06-02 15:50:00,210.57,211.08,210.49,210.68,55914.0,204.5768,205.0723,204.4991,204.6837,55914.0
2022-06-02 15:55:00,210.68,211.2,210.68,211.15,81577.0,204.6837,205.1889,204.6837,205.1403,81577.0
2022-06-03 09:30:00,209.73,211.2,209.34,211.01,14846.0,203.7607,205.1889,203.3818,205.0043,14846.0
2022-06-03 09:35:00,210.98,210.98,209.89,210.83,5783.0,204.9751,204.9751,203.9162,204.8294,5783.0
2022-06-03 09:40:00,210.91,212.02,210.61,210.61,9457.0,204.9071,205.9855,204.6157,204.6157,9457.0
2022-06-03 09:45:00,210.29,210.48,209.24,209.57,7207.0,204.3048,204.4894,203.2847,203.6053,7207.0
2022-06-03 09:50:00,209.59,209.59,208.47,208.57,6708.0,203.6247,203.6247,202.5366,202.6337,6708.0
2022-06-03 09:55:00,208.69,209.27,208.56,209.27,6748.0,202.7503,203.3138,202.624,203.3138,6748.0
2022-06-03 10:00:00,209.06,210.05,209.06,209.53,6857.0,203.1098,204.0716,203.1098,203.5664,6857.0
2022-06-03 10:05:00,209.44,209.53,208.43,208.96,8660.0,203.479,203.5664,202.4977,203.0126,8660.0
2022-06-03 10:10:00,208.98,209.09,208.42,209.02,8118.0,203.0321,203.1389,202.488,203.0709,8118.0
2022-06-03 10:15:00,209.06,209.59,209.03,209.2,4576.0,203.1098,203.6247,203.0806,203.2458,4576.0
2022-06-03 10:20:00,209.1,209.45,208.82,209.17,5159.0,203.1486,203.4887,202.8766,203.2167,5159.0
2022-06-03 10:25:00,209.17,209.56,209.04,209.34,6070.0,203.2167,203.5956,203.0904,203.3818,6070.0
2022-06-03 10:30:00,209.39,210.27,209.18,209.94,6485.0,203.4304,204.2853,203.2264,203.9647,6485.0
2022-06-03 10:35:00,209.9,209.9,209.02,209.14,4902.0,203.9259,203.9259,203.0709,203.1875,4902.0
2022-06-03 10:40:00,209.17,209.21,208.66,209.1,9154.0,203.2167,203.2555,202.7212,203.1486,9154.0
2022-06-03 10:45:00,208.99,209.66,208.93,209.46,7548.0,203.0418,203.6927,202.9835,203.4984,7548.0
2022-06-03 10:50:00,209.56,209.69,209.17,209.24,6814.0,203.5956,203.7219,203.2167,203.2847,6814.0
2022-06-03 10:55:00,209.29,209.76,209.25,209.6,4849.0,203.3332,203.7899,203.2944,203.6344,4849.0
2022-06-03 11:00:00,209.59,209.7,209.0,209.08,7619.0,203.6247,203.7316,203.0515,203.1292,7619.0
2022-06-03 11:05:00,209.17,209.17,208.96,209.09,5552.0,203.2167,203.2167,203.0126,203.1389,5552.0
2022-06-03 11:10:00,209.07,209.07,208.49,208.73,5861.0,203.1195,203.1195,202.556,202.7892,5861.0
2022-06-03 11:15:00,208.69,208.74,208.35,208.71,5590.0,202.7503,202.7989,202.42,202.7697,5590.0
2022-06-03 11:20:00,208.58,208.75,208.52,208.56,4043.0,202.6434,202.8086,202.5852,202.624,4043.0
2022-06-03 11:25:00,208.56,208.61,208.13,208.26,6732.0,202.624,202.6726,202.2063,202.3326,6732.0
2022-06-03 11:30:00,208.26,209.05,208.25,209.0,8261.0,202.3326,203.1001,202.3228,203.0515,8261.0
2022-06-03 11:35:00,209.0,209.53,208.93,209.44,7773.0,203.0515,203.5664,202.9835,203.479,7773.0
2022-06-03 11:40:00,209.55,209.57,209.07,209.13,5700.0,203.5858,203.6053,203.1195,203.1778,5700.0
2022-06-03 11:45:00,209.14,209.14,208.48,208.5,7664.0,203.1875,203.1875,202.5463,202.5657,7664.0
2022-06-03 11:50:00,208.5,208.5,207.73,208.03,15532.0,202.5657,202.5657,201.8176,202.1091,15532.0
2022-06-03 11:55:00,208.13,208.85,208.12,208.72,3948.0,202.2063,202.9058,202.1965,202.7795,3948.0
2022-06-03 12:00:00,208.7,209.05,208.64,209.05,5600.0,202.76,203.1001,202.7017,203.1001,5600.0
2022-06-03 12:05:00,209.01,209.08,208.47,208.47,6357.0,203.0612,203.1292,202.5366,202.5366,6357.0
2022-06-03 12:10:00,208.5,208.59,208.31,208.56,5720.0,202.5657,202.6532,202.3811,202.624,5720.0
2022-06-03 12:15:00,208.57,208.85,208.38,208.39,5149.0,202.6337,202.9058,202.4491,202.4589,5149.0
2022-06-03 12:20:00,208.36,208.93,208.24,208.81,6234.0,202.4297,202.9835,202.3131,202.8669,6234.0
2022-06-03 12:25:00,208.83,208.99,208.77,208.86,5165.0,202.8863,203.0418,202.828,202.9155,5165.0
2022-06-03 12:30:00,208.82,208.86,208.44,208.66,5330.0,202.8766,202.9155,202.5074,202.7212,5330.0
2022-06-03 12:35:00,208.66,208.86,208.6,208.73,5714.0,202.7212,202.9155,202.6629,202.7892,5714.0
2022-06-03 12:40:00,208.79,208.79,208.27,208.44,4950.0,202.8475,202.8475,202.3423,202.5074,4950.0
2022-06-03 12:45:00,208.46,208.66,208.16,208.66,5919.0,202.5269,202.7212,202.2354,202.7212,5919.0
2022-06-03 12:50:00,208.6,208.82,208.49,208.77,4596.0,202.6629,202.8766,202.556,202.828,4596.0
2022-06-03 12:55:00,208.76,209.12,208.75,209.06,6265.0,202.8183,203.1681,202.8086,203.1098,6265.0
2022-06-03 13:00:00,209.06,209.74,209.01,209.74,6405.0,203.1098,203.7704,203.0612,203.7704,6405.0
2022-06-03 13:05:00,209.69,209.88,209.49,209.55,4474.0,203.7219,203.9064,203.5275,203.5858,4474.0
2022-06-03 13:10:00,209.53,209.61,209.28,209.37,3931.0,203.5664,203.6441,203.3235,203.411,3931.0
2022-06-03 13:15:00,209.3,209.3,208.67,208.77,7498.0,203.343,203.343,202.7309,202.828,7498.0
2022-06-03 13:20:00,208.83,209.03,208.68,209.03,7257.0,202.8863,203.0806,202.7406,203.0806,7257.0
2022-06-03 13:25:00,208.98,209.12,208.94,209.07,4903.0,203.0321,203.1681,202.9932,203.1195,4903.0
2022-06-03 13:30:00,209.02,209.05,208.66,208.83,9159.0,203.0709,203.1001,202.7212,202.8863,9159.0
2022-06-03 13:35:00,208.88,209.01,208.62,208.73,4542.0,202.9349,203.0612,202.6823,202.7892,4542.0
2022-06-03 13:40:00,208.73,208.74,208.27,208.42,12176.0,202.7892,202.7989,202.3423,202.488,12176.0
2022-06-03 13:45:00,208.42,208.73,208.42,208.47,6269.0,202.488,202.7892,202.488,202.5366,6269.0
2022-06-03 13:50:00,208.39,208.6,208.27,208.54,4098.0,202.4589,202.6629,202.3423,202.6046,4098.0
2022-06-03 13:55:00,208.52,208.55,208.11,208.16,4628.0,202.5852,202.6143,202.1868,202.2354,4628.0
2022-06-03 14:00:00,208.15,208.23,207.88,208.07,6024.0,202.2257,202.3034,201.9634,202.148,6024.0
2022-06-03 14:05:00,208.04,208.48,207.99,208.29,7956.0,202.1188,202.5463,202.0702,202.3617,7956.0
2022-06-03 14:10:00,208.28,208.59,208.28,208.44,5599.0,202.352,202.6532,202.352,202.5074,5599.0
2022-06-03 14:15:00,208.43,208.57,208.34,208.45,4772.0,202.4977,202.6337,202.4103,202.5171,4772.0
2022-06-03 14:20:00,208.46,208.47,208.26,208.38,4984.0,202.5269,202.5366,202.3326,202.4491,4984.0
2022-06-03 14:25:00,208.34,208.68,208.26,208.62,5194.0,202.4103,202.7406,202.3326,202.6823,5194.0
2022-06-03 14:30:00,208.67,208.78,208.43,208.45,5869.0,202.7309,202.8378,202.4977,202.5171,5869.0
2022-06-03 14:35:00,208.49,208.51,207.9,207.95,4803.0,202.556,202.5754,201.9828,202.0314,4803.0
2022-06-03 14:40:00,207.91,208.25,207.87,208.23,8440.0,201.9925,202.3228,201.9537,202.3034,8440.0
2022-06-03 14:45:00,208.18,208.24,207.89,207.96,8595.0,202.2548,202.3131,201.9731,202.0411,8595.0
2022-06-03 14:50:00,207.95,208.22,207.86,208.11,8525.0,202.0314,202.2937,201.9439,202.1868,8525.0
2022-06-03 14:55:00,208.11,208.22,208.05,208.08,6798.0,202.1868,202.2937,202.1285,202.1577,6798.0
2022-06-03 15:00:00,208.09,208.43,208.04,208.36,9218.0,202.1674,202.4977,202.1188,202.4297,9218.0
2022-06-03 15:05:00,208.3,208.34,207.9,207.99,7898.0,202.3714,202.4103,201.9828,202.0702,7898.0
2022-06-03 15:10:00,208.01,208.1,207.59,207.71,12159.0,202.0897,202.1771,201.6816,201.7982,12159.0
2022-06-03 15:15:00,207.73,207.76,207.6,207.73,7346.0,201.8176,201.8468,201.6913,201.8176,7346.0
2022-06-03 15:20:00,207.73,207.96,207.72,207.87,11254.0,201.8176,202.0411,201.8079,201.9537,11254.0
2022-06-03 15:25:00,207.87,208.45,207.87,208.44,9098.0,201.9537,202.5171,201.9537,202.5074,9098.0
2022-06-03 15:30:00,208.44,208.44,207.79,207.84,12503.0,202.5074,202.5074,201.8759,201.9245,12503.0
2022-06-03 15:35:00,207.81,208.39,207.7,208.3,16150.0,201.8954,202.4589,201.7885,202.3714,16150.0
2022-06-03 15:40:00,208.31,208.37,207.7,207.7,12799.0,202.3811,202.4394,201.7885,201.7885,12799.0
2022-06-03 15:45:00,207.67,207.82,207.31,207.53,15068.0,201.7593,201.9051,201.4096,201.6233,15068.0
2022-06-03 15:50:00,207.44,207.93,207.39,207.66,22057.0,201.5359,202.0119,201.4873,201.7496,22057.0
2022-06-03 15:55:00,207.68,207.82,207.41,207.49,53260.0,201.7691,201.9051,201.5067,201.5845,53260.0
2022-06-06 09:30:00,207.41,207.41,204.71,206.43,23738.0,201.5067,201.5067,198.8836,200.5546,23738.0
2022-06-06 09:35:00,206.59,206.91,206.03,206.69,10401.0,200.7101,201.021,200.166,200.8072,10401.0
2022-06-06 09:40:00,206.68,207.81,206.67,207.48,12924.0,200.7975,201.8954,200.7878,201.5748,12924.0
2022-06-06 09:45:00,207.22,207.44,206.33,206.66,10860.0,201.3222,201.5359,200.4575,200.7781,10860.0
2022-06-06 09:50:00,206.78,206.89,205.69,206.06,8623.0,200.8947,201.0015,199.8357,200.1952,8623.0
2022-06-06 09:55:00,206.07,206.89,206.04,206.8,7797.0,200.2049,201.0015,200.1757,200.9141,7797.0
2022-06-06 10:00:00,206.84,208.6,206.74,208.38,11422.0,200.953,202.6629,200.8558,202.4491,11422.0
2022-06-06 10:05:00,208.4,208.57,207.77,207.82,13407.0,202.4686,202.6337,201.8565,201.9051,13407.0
2022-06-06 10:10:00,207.74,208.23,207.65,208.11,5916.0,201.8274,202.3034,201.7399,202.1868,5916.0
2022-06-06 10:15:00,208.16,208.23,207.81,208.03,8148.0,202.2354,202.3034,201.8954,202.1091,8148.0
2022-06-06 10:20:00,208.0,208.1,207.6,207.68,4603.0,202.08,202.1771,201.6913,201.7691,4603.0
2022-06-06 10:25:00,207.74,207.89,207.46,207.53,9113.0,201.8274,201.9731,201.5553,201.6233,9113.0
2022-06-06 10:30:00,207.45,208.08,207.45,207.78,10235.0,201.5456,202.1577,201.5456,201.8662,10235.0
2022-06-06 10:35:00,207.8,207.8,207.25,207.49,7653.0,201.8856,201.8856,201.3513,201.5845,7653.0
2022-06-06 10:40:00,207.51,207.71,207.0,207.04,42781.0,201.6039,201.7982,201.1084,201.1473,42781.0
2022-06-06 10:45:00,206.99,207.36,206.28,207.36,6994.0,201.0987,201.4582,200.4089,201.4582,6994.0
2022-06-06 10:50:00,207.22,207.98,207.22,207.36,4235.0,201.3222,202.0605,201.3222,201.4582,4235.0
2022-06-06 10:55:00,207.31,207.82,207.31,207.77,5500.0,201.4096,201.9051,201.4096,201.8565,5500.0
2022-06-06 11:00:00,207.7,208.26,207.7,208.26,6282.0,201.7885,202.3326,201.7885,202.3326,6282.0
2022-06-06 11:05:00,208.31,208.88,208.0,208.36,25332.0,202.3811,202.9349,202.08,202.4297,25332.0
2022-06-06 11:10:00,208.36,208.36,207.69,207.73,6401.0,202.4297,202.4297,201.7788,201.8176,6401.0
2022-06-06 11:15:00,207.75,207.86,207.18,207.37,7217.0,201.8371,201.9439,201.2833,201.4679,7217.0
2022-06-06 11:20:00,207.17,207.63,207.15,207.51,3503.0,201.2736,201.7205,201.2541,201.6039,3503.0
2022-06-06 11:25:00,207.49,207.8,207.49,207.69,3247.0,201.5845,201.8856,201.5845,201.7788,3247.0
2022-06-06 11:30:00,207.63,207.8,207.5,207.7,3046.0,201.7205,201.8856,201.5942,201.7885,3046.0
2022-06-06 11:35:00,207.7,207.7,207.44,207.59,3365.0,201.7885,201.7885,201.5359,201.6816,3365.0
2022-06-06 11:40:00,207.58,208.03,207.57,207.98,3315.0,201.6719,202.1091,201.6622,202.0605,3315.0
2022-06-06 11:45:00,207.99,208.18,207.96,208.03,4208.0,202.0702,202.2548,202.0411,202.1091,4208.0
2022-06-06 11:50:00,207.95,208.31,207.79,208.31,4251.0,202.0314,202.3811,201.8759,202.3811,4251.0
2022-06-06 11:55:00,208.39,208.42,208.23,208.33,2065.0,202.4589,202.488,202.3034,202.4006,2065.0
2022-06-06 12:00:00,208.3,208.37,207.91,207.95,3057.0,202.3714,202.4394,201.9925,202.0314,3057.0
2022-06-06 12:05:00,207.99,208.06,207.62,207.7,3195.0,202.0702,202.1382,201.7108,201.7885,3195.0
2022-06-06 12:10:00,207.58,207.72,207.33,207.33,2625.0,201.6719,201.8079,201.429,201.429,2625.0
2022-06-06 12:15:00,207.45,207.92,207.45,207.92,2681.0,201.5456,202.0022,201.5456,202.0022,2681.0
2022-06-06 12:20:00,207.89,208.03,207.74,207.75,1900.0,201.9731,202.1091,201.8274,201.8371,1900.0
2022-06-06 12:25:00,207.73,207.85,207.65,207.69,4858.0,201.8176,201.9342,201.7399,201.7788,4858.0
2022-06-06 12:30:00,207.75,207.75,207.22,207.38,5725.0,201.8371,201.8371,201.3222,201.4776,5725.0
2022-06-06 12:35:00,207.38,207.38,206.94,207.05,5945.0,201.4776,201.4776,201.0501,201.157,5945.0
2022-06-06 12:40:00,207.06,207.58,207.0,207.58,3952.0,201.1667,201.6719,201.1084,201.6719,3952.0
2022-06-06 12:45:00,207.5,207.5,207.27,207.49,4186.0,201.5942,201.5942,201.3707,201.5845,4186.0
2022-06-06 12:50:00,207.31,207.31,207.0,207.25,4408.0,201.4096,201.4096,201.1084,201.3513,4408.0
2022-06-06 12:55:00,207.32,207.51,207.21,207.39,8910.0,201.4193,201.6039,201.3124,201.4873,8910.0
2022-06-06 13:00:00,207.38,207.38,206.55,206.55,3225.0,201.4776,201.4776,200.6712,200.6712,3225.0
2022-06-06 13:05:00,206.51,206.91,206.43,206.84,2789.0,200.6324,201.021,200.5546,200.953,2789.0
2022-06-06 13:10:00,206.8,206.88,206.25,206.54,44278.0,200.9141,200.9918,200.3798,200.6615,44278.0
2022-06-06 13:15:00,206.49,206.64,206.36,206.63,5154.0,200.6129,200.7587,200.4866,200.7489,5154.0
2022-06-06 13:20:00,206.59,207.03,206.59,206.82,6136.0,200.7101,201.1376,200.7101,200.9335,6136.0
2022-06-06 13:25:00,206.82,206.82,206.5,206.51,4969.0,200.9335,200.9335,200.6226,200.6324,4969.0
2022-06-06 13:30:00,206.51,206.83,206.51,206.56,6206.0,200.6324,200.9433,200.6324,200.6809,6206.0
2022-06-06 13:35:00,206.5,207.29,206.49,207.19,7700.0,200.6226,201.3902,200.6129,201.293,7700.0
2022-06-06 13:40:00,207.16,207.56,207.16,207.39,3900.0,201.2639,201.6525,201.2639,201.4873,3900.0
2022-06-06 13:45:00,207.42,207.46,207.16,207.34,7133.0,201.5165,201.5553,201.2639,201.4387,7133.0
2022-06-06 13:50:00,207.38,207.38,206.9,207.09,11963.0,201.4776,201.4776,201.0113,201.1959,11963.0
2022-06-06 13:55:00,207.04,207.38,206.99,207.32,5637.0,201.1473,201.4776,201.0987,201.4193,5637.0
2022-06-06 14:00:00,207.24,207.36,206.98,207.02,10720.0,201.3416,201.4582,201.089,201.1278,10720.0
2022-06-06 14:05:00,207.03,207.04,206.4,206.59,7199.0,201.1376,201.1473,200.5255,200.7101,7199.0
2022-06-06 14:10:00,206.61,206.77,206.31,206.52,8714.0,200.7295,200.885,200.4381,200.6421,8714.0
2022-06-06 14:15:00,206.48,206.48,205.94,205.99,8160.0,200.6032,200.6032,200.0786,200.1272,8160.0
2022-06-06 14:20:00,205.98,206.03,205.63,205.69,7530.0,200.1174,200.166,199.7774,199.8357,7530.0
2022-06-06 14:25:00,205.75,205.75,204.98,205.12,12749.0,199.894,199.894,199.1459,199.2819,12749.0
2022-06-06 14:30:00,205.07,205.11,204.88,205.03,8558.0,199.2333,199.2722,199.0488,199.1945,8558.0
2022-06-06 14:35:00,204.92,205.27,204.82,204.87,7930.0,199.0876,199.4277,198.9905,199.039,7930.0
2022-06-06 14:40:00,204.92,205.1,204.81,205.07,8103.0,199.0876,199.2625,198.9807,199.2333,8103.0
2022-06-06 14:45:00,205.11,205.14,204.85,204.85,5747.0,199.2722,199.3014,199.0196,199.0196,5747.0
2022-06-06 14:50:00,204.8,204.8,204.28,204.48,14396.0,198.971,198.971,198.4658,198.6601,14396.0
2022-06-06 14:55:00,204.38,204.54,204.19,204.49,17356.0,198.563,198.7184,198.3784,198.6699,17356.0
2022-06-06 15:00:00,204.48,204.7,204.29,204.35,11876.0,198.6601,198.8739,198.4755,198.5338,11876.0
2022-06-06 15:05:00,204.3,204.49,204.07,204.12,18229.0,198.4853,198.6699,198.2618,198.3104,18229.0
2022-06-06 15:10:00,204.15,204.4,203.95,204.18,19929.0,198.3395,198.5824,198.1452,198.3687,19929.0
2022-06-06 15:15:00,204.17,204.43,204.09,204.15,9450.0,198.359,198.6116,198.2812,198.3395,9450.0
2022-06-06 15:20:00,204.05,204.63,203.95,204.3,13209.0,198.2424,198.8059,198.1452,198.4853,13209.0
2022-06-06 15:25:00,204.34,204.48,204.23,204.3,15958.0,198.5241,198.6601,198.4173,198.4853,15958.0
2022-06-06 15:30:00,204.28,204.63,204.16,204.55,90053.0,198.4658,198.8059,198.3492,198.7281,90053.0
2022-06-06 15:35:00,204.55,204.83,204.35,204.79,21969.0,198.7281,199.0002,198.5338,198.9613,21969.0
2022-06-06 15:40:00,204.79,204.94,204.61,204.94,35153.0,198.9613,199.107,198.7864,199.107,35153.0
2022-06-06 15:45:00,204.93,205.06,204.57,204.7,18542.0,199.0973,199.2236,198.7476,198.8739,18542.0
2022-06-06 15:50:00,204.68,205.26,204.67,204.99,39017.0,198.8544,199.4179,198.8447,199.1556,39017.0
2022-06-06 15:55:00,204.97,205.18,204.57,204.87,87087.0,199.1362,199.3402,198.7476,199.039,87087.0
2022-06-07 09:30:00,202.6,204.26,202.6,203.12,22686.0,196.8336,198.4464,196.8336,197.3388,22686.0
2022-06-07 09:35:00,203.25,204.39,202.8,204.06,14729.0,197.4651,198.5727,197.028,198.2521,14729.0
2022-06-07 09:40:00,204.2,204.25,203.19,203.42,13924.0,198.3881,198.4367,197.4069,197.6303,13924.0
2022-06-07 09:45:00,203.38,203.97,203.19,203.21,8925.0,197.5914,198.1647,197.4069,197.4263,8925.0
2022-06-07 09:50:00,203.22,203.87,203.06,203.64,7659.0,197.436,198.0675,197.2806,197.844,7659.0
2022-06-07 09:55:00,203.87,204.11,203.3,203.33,7498.0,198.0675,198.3007,197.5137,197.5429,7498.0
2022-06-07 10:00:00,203.26,203.6,203.11,203.44,9084.0,197.4749,197.8052,197.3291,197.6497,9084.0
2022-06-07 10:05:00,203.37,203.66,203.0,203.15,7404.0,197.5817,197.8635,197.2223,197.368,7404.0
2022-06-07 10:10:00,203.02,203.14,202.75,203.02,9621.0,197.2417,197.3583,196.9794,197.2417,9621.0
2022-06-07 10:15:00,203.03,203.16,202.6,203.16,7158.0,197.2514,197.3777,196.8336,197.3777,7158.0
2022-06-07 10:20:00,203.17,203.45,203.0,203.34,6112.0,197.3874,197.6595,197.2223,197.5526,6112.0
2022-06-07 10:25:00,203.46,204.3,203.46,204.25,6420.0,197.6692,198.4853,197.6692,198.4367,6420.0
2022-06-07 10:30:00,204.16,204.84,204.16,204.78,4673.0,198.3492,199.0099,198.3492,198.9516,4673.0
2022-06-07 10:35:00,204.8,205.93,204.66,205.93,6189.0,198.971,200.0689,198.835,200.0689,6189.0
2022-06-07 10:40:00,205.8,205.92,205.74,205.74,5097.0,199.9426,200.0592,199.8843,199.8843,5097.0
2022-06-07 10:45:00,205.84,206.24,205.0,205.48,40004.0,199.9814,200.37,199.1653,199.6317,40004.0
2022-06-07 10:50:00,205.36,206.36,205.0,206.36,57791.0,199.5151,200.4866,199.1653,200.4866,57791.0
2022-06-07 10:55:00,206.36,206.36,205.57,205.62,15306.0,200.4866,200.4866,199.7191,199.7677,15306.0
2022-06-07 11:00:00,205.66,205.86,205.64,205.76,5882.0,199.8066,200.0009,199.7871,199.9037,5882.0
2022-06-07 11:05:00,205.78,206.15,205.52,205.99,8680.0,199.9231,200.2826,199.6705,200.1272,8680.0
2022-06-07 11:10:00,205.97,206.77,205.97,206.77,4151.0,200.1077,200.885,200.1077,200.885,4151.0
2022-06-07 11:15:00,206.77,207.03,206.66,206.95,7180.0,200.885,201.1376,200.7781,201.0598,7180.0
2022-06-07 11:20:00,207.18,207.26,206.14,206.14,7362.0,201.2833,201.361,200.2729,200.2729,7362.0
2022-06-07 11:25:00,206.14,206.29,205.68,205.84,11431.0,200.2729,200.4186,199.826,199.9814,11431.0
2022-06-07 11:30:00,205.97,206.36,205.94,206.25,4098.0,200.1077,200.4866,200.0786,200.3798,4098.0
2022-06-07 11:35:00,206.3,206.45,205.99,206.43,4205.0,200.4283,200.5741,200.1272,200.5546,4205.0
2022-06-07 11:40:00,206.41,206.64,206.32,206.36,3803.0,200.5352,200.7587,200.4478,200.4866,3803.0
2022-06-07 11:45:00,206.35,206.39,205.65,205.76,5449.0,200.4769,200.5158,199.7968,199.9037,5449.0
2022-06-07 11:50:00,205.61,206.08,205.61,206.04,3800.0,199.758,200.2146,199.758,200.1757,3800.0
2022-06-07 11:55:00,206.04,206.36,205.98,206.36,3886.0,200.1757,200.4866,200.1174,200.4866,3886.0
2022-06-07 12:00:00,206.31,206.69,206.31,206.39,6441.0,200.4381,200.8072,200.4381,200.5158,6441.0
2022-06-07 12:05:00,206.4,206.41,206.08,206.11,2995.0,200.5255,200.5352,200.2146,200.2437,2995.0
2022-06-07 12:10:00,206.15,206.46,206.04,206.45,4123.0,200.2826,200.5838,200.1757,200.5741,4123.0
2022-06-07 12:15:00,206.41,206.51,206.15,206.31,6820.0,200.5352,200.6324,200.2826,200.4381,6820.0
2022-06-07 12:20:00,206.31,206.76,206.26,206.68,4813.0,200.4381,200.8752,200.3895,200.7975,4813.0
2022-06-07 12:25:00,206.7,206.92,206.68,206.84,5688.0,200.817,201.0307,200.7975,200.953,5688.0
2022-06-07 12:30:00,206.93,206.94,206.38,206.77,5027.0,201.0404,201.0501,200.5061,200.885,5027.0
2022-06-07 12:35:00,206.77,206.91,206.66,206.73,4782.0,200.885,201.021,200.7781,200.8461,4782.0
2022-06-07 12:40:00,206.79,207.0,206.61,206.95,10161.0,200.9044,201.1084,200.7295,201.0598,10161.0
2022-06-07 12:45:00,207.0,207.15,206.89,207.12,4980.0,201.1084,201.2541,201.0015,201.225,4980.0
2022-06-07 12:50:00,207.12,207.62,207.06,207.55,4898.0,201.225,201.7108,201.1667,201.6428,4898.0
2022-06-07 12:55:00,207.63,207.86,207.41,207.7,8618.0,201.7205,201.9439,201.5067,201.7885,8618.0
2022-06-07 13:00:00,207.76,207.76,207.46,207.73,4849.0,201.8468,201.8468,201.5553,201.8176,4849.0
2022-06-07 13:05:00,207.73,208.17,207.65,208.17,4596.0,201.8176,202.2451,201.7399,202.2451,4596.0
2022-06-07 13:10:00,208.19,208.26,207.51,207.62,10348.0,202.2645,202.3326,201.6039,201.7108,10348.0
2022-06-07 13:15:00,207.57,207.81,207.46,207.5,7796.0,201.6622,201.8954,201.5553,201.5942,7796.0
2022-06-07 13:20:00,207.52,207.62,207.14,207.4,11857.0,201.6136,201.7108,201.2444,201.497,11857.0
2022-06-07 13:25:00,207.39,207.43,207.24,207.42,4267.0,201.4873,201.5262,201.3416,201.5165,4267.0
2022-06-07 13:30:00,207.42,207.51,207.29,207.41,4910.0,201.5165,201.6039,201.3902,201.5067,4910.0
2022-06-07 13:35:00,207.42,207.64,207.37,207.64,4577.0,201.5165,201.7302,201.4679,201.7302,4577.0
2022-06-07 13:40:00,207.64,207.86,207.64,207.86,3722.0,201.7302,201.9439,201.7302,201.9439,3722.0
2022-06-07 13:45:00,207.86,207.94,207.72,207.79,5170.0,201.9439,202.0217,201.8079,201.8759,5170.0
2022-06-07 13:50:00,207.73,207.83,207.47,207.52,6335.0,201.8176,201.9148,201.565,201.6136,6335.0
2022-06-07 13:55:00,207.5,207.66,207.5,207.53,3470.0,201.5942,201.7496,201.5942,201.6233,3470.0
2022-06-07 14:00:00,207.56,207.56,207.37,207.42,5052.0,201.6525,201.6525,201.4679,201.5165,5052.0
2022-06-07 14:05:00,207.45,208.05,207.42,208.02,5962.0,201.5456,202.1285,201.5165,202.0994,5962.0
2022-06-07 14:10:00,208.08,208.55,208.0,208.55,11025.0,202.1577,202.6143,202.08,202.6143,11025.0
2022-06-07 14:15:00,208.61,208.68,208.41,208.42,4115.0,202.6726,202.7406,202.4783,202.488,4115.0
2022-06-07 14:20:00,208.47,208.61,208.45,208.55,5967.0,202.5366,202.6726,202.5171,202.6143,5967.0
2022-06-07 14:25:00,208.54,208.61,208.44,208.48,5525.0,202.6046,202.6726,202.5074,202.5463,5525.0
2022-06-07 14:30:00,208.46,208.78,208.36,208.78,5696.0,202.5269,202.8378,202.4297,202.8378,5696.0
2022-06-07 14:35:00,208.8,208.84,208.42,208.45,6623.0,202.8572,202.896,202.488,202.5171,6623.0
2022-06-07 14:40:00,208.49,208.55,207.94,207.94,6505.0,202.556,202.6143,202.0217,202.0217,6505.0
2022-06-07 14:45:00,207.94,208.1,207.82,207.94,7228.0,202.0217,202.1771,201.9051,202.0217,7228.0
2022-06-07 14:50:00,207.93,207.96,207.71,207.86,8847.0,202.0119,202.0411,201.7982,201.9439,8847.0
2022-06-07 14:55:00,207.83,208.0,207.77,207.77,12816.0,201.9148,202.08,201.8565,201.8565,12816.0
2022-06-07 15:00:00,207.74,207.93,207.55,207.78,17734.0,201.8274,202.0119,201.6428,201.8662,17734.0
2022-06-07 15:05:00,207.8,207.8,207.35,207.38,12128.0,201.8856,201.8856,201.4485,201.4776,12128.0
2022-06-07 15:10:00,207.34,207.48,207.18,207.38,11935.0,201.4387,201.5748,201.2833,201.4776,11935.0
2022-06-07 15:15:00,207.34,207.39,207.21,207.29,9172.0,201.4387,201.4873,201.3124,201.3902,9172.0
2022-06-07 15:20:00,207.28,207.57,207.26,207.56,11558.0,201.3804,201.6622,201.361,201.6525,11558.0
2022-06-07 15:25:00,207.69,208.05,207.67,207.84,16828.0,201.7788,202.1285,201.7593,201.9245,16828.0
2022-06-07 15:30:00,207.81,207.96,207.71,207.83,9763.0,201.8954,202.0411,201.7982,201.9148,9763.0
2022-06-07 15:35:00,207.83,207.94,207.58,207.91,15627.0,201.9148,202.0217,201.6719,201.9925,15627.0
2022-06-07 15:40:00,207.92,207.98,207.56,207.69,10900.0,202.0022,202.0605,201.6525,201.7788,10900.0
2022-06-07 15:45:00,207.7,207.83,207.59,207.82,11206.0,201.7885,201.9148,201.6816,201.9051,11206.0
2022-06-07 15:50:00,207.83,208.03,207.52,207.52,32702.0,201.9148,202.1091,201.6136,201.6136,32702.0
2022-06-07 15:55:00,207.56,207.77,207.4,207.55,56624.0,201.6525,201.8565,201.497,201.6428,56624.0
2022-06-08 09:30:00,206.0,207.03,205.51,206.81,21826.0,200.1369,201.1376,199.6608,200.9238,21826.0
2022-06-08 09:35:00,206.88,206.88,205.55,206.16,6773.0,200.9918,200.9918,199.6997,200.2923,6773.0
2022-06-08 09:40:00,205.86,206.7,205.61,206.42,11523.0,200.0009,200.817,199.758,200.5449,11523.0
2022-06-08 09:45:00,206.45,206.54,205.41,205.41,17496.0,200.5741,200.6615,199.5637,199.5637,17496.0
2022-06-08 09:50:00,205.53,206.1,205.45,205.78,12567.0,199.6803,200.234,199.6025,199.9231,12567.0
2022-06-08 09:55:00,205.78,206.09,205.6,206.02,15075.0,199.9231,200.2243,199.7483,200.1563,15075.0
2022-06-08 10:00:00,206.04,206.09,205.24,205.39,10050.0,200.1757,200.2243,199.3985,199.5442,10050.0
2022-06-08 10:05:00,205.35,205.82,205.32,205.82,11100.0,199.5054,199.962,199.4762,199.962,11100.0
2022-06-08 10:10:00,205.99,206.45,205.74,205.78,9309.0,200.1272,200.5741,199.8843,199.9231,9309.0
2022-06-08 10:15:00,205.76,206.32,205.66,206.28,10482.0,199.9037,200.4478,199.8066,200.4089,10482.0
2022-06-08 10:20:00,206.27,206.85,206.18,206.3,5812.0,200.3992,200.9627,200.3118,200.4283,5812.0
2022-06-08 10:25:00,206.31,206.31,205.85,205.95,6142.0,200.4381,200.4381,199.9911,200.0883,6142.0
2022-06-08 10:30:00,205.94,206.51,205.88,206.25,11914.0,200.0786,200.6324,200.0203,200.3798,11914.0
2022-06-08 10:35:00,206.37,206.57,205.95,206.07,10870.0,200.4963,200.6907,200.0883,200.2049,10870.0
2022-06-08 10:40:00,206.07,206.17,205.89,206.17,10655.0,200.2049,200.302,200.03,200.302,10655.0
2022-06-08 10:45:00,206.15,206.7,206.12,206.7,8921.0,200.2826,200.817,200.2535,200.817,8921.0
2022-06-08 10:50:00,206.88,206.97,206.65,206.92,5924.0,200.9918,201.0793,200.7684,201.0307,5924.0
2022-06-08 10:55:00,206.86,207.27,206.0,207.0,40445.0,200.9724,201.3707,200.1369,201.1084,40445.0
2022-06-08 11:00:00,207.11,207.7,206.99,207.0,7232.0,201.2153,201.7885,201.0987,201.1084,7232.0
2022-06-08 11:05:00,206.96,207.3,206.96,207.2,13410.0,201.0696,201.3999,201.0696,201.3027,13410.0
2022-06-08 11:10:00,207.28,208.33,207.28,208.27,7574.0,201.3804,202.4006,201.3804,202.3423,7574.0
2022-06-08 11:15:00,208.27,208.28,207.89,207.93,10762.0,202.3423,202.352,201.9731,202.0119,10762.0
2022-06-08 11:20:00,207.93,207.96,207.66,207.77,8587.0,202.0119,202.0411,201.7496,201.8565,8587.0
2022-06-08 11:25:00,207.78,207.97,207.69,207.85,7203.0,201.8662,202.0508,201.7788,201.9342,7203.0
2022-06-08 11:30:00,207.76,208.05,207.73,207.84,32385.0,201.8468,202.1285,201.8176,201.9245,32385.0
2022-06-08 11:35:00,207.83,208.32,207.83,208.21,5152.0,201.9148,202.3908,201.9148,202.284,5152.0
2022-06-08 11:40:00,208.19,208.34,207.83,207.83,6604.0,202.2645,202.4103,201.9148,201.9148,6604.0
2022-06-08 11:45:00,207.8,207.87,207.44,207.65,8120.0,201.8856,201.9537,201.5359,201.7399,8120.0
2022-06-08 11:50:00,207.71,207.71,207.43,207.45,5724.0,201.7982,201.7982,201.5262,201.5456,5724.0
2022-06-08 11:55:00,207.44,207.5,207.16,207.33,5634.0,201.5359,201.5942,201.2639,201.429,5634.0
2022-06-08 12:00:00,207.33,207.49,207.26,207.4,5696.0,201.429,201.5845,201.361,201.497,5696.0
2022-06-08 12:05:00,207.35,207.49,207.06,207.4,7932.0,201.4485,201.5845,201.1667,201.497,7932.0
2022-06-08 12:10:00,207.4,207.53,207.22,207.22,8386.0,201.497,201.6233,201.3222,201.3222,8386.0
2022-06-08 12:15:00,207.32,207.39,207.07,207.11,5650.0,201.4193,201.4873,201.1764,201.2153,5650.0
2022-06-08 12:20:00,207.13,207.23,206.97,207.1,4184.0,201.2347,201.3319,201.0793,201.2056,4184.0
2022-06-08 12:25:00,207.11,207.2,206.94,207.16,4808.0,201.2153,201.3027,201.0501,201.2639,4808.0
2022-06-08 12:30:00,207.21,207.21,206.67,206.71,6184.0,201.3124,201.3124,200.7878,200.8267,6184.0
2022-06-08 12:35:00,206.64,206.74,206.14,206.14,3640.0,200.7587,200.8558,200.2729,200.2729,3640.0
2022-06-08 12:40:00,206.15,206.23,205.84,205.97,18790.0,200.2826,200.3603,199.9814,200.1077,18790.0
2022-06-08 12:45:00,205.84,205.98,205.72,205.91,8277.0,199.9814,200.1174,199.8648,200.0494,8277.0
2022-06-08 12:50:00,205.81,206.14,205.8,206.08,2589.0,199.9523,200.2729,199.9426,200.2146,2589.0
2022-06-08 12:55:00,205.97,206.42,205.97,206.42,3333.0,200.1077,200.5449,200.1077,200.5449,3333.0
2022-06-08 13:00:00,206.42,206.44,205.96,206.05,5791.0,200.5449,200.5644,200.098,200.1855,5791.0
2022-06-08 13:05:00,206.05,206.26,205.96,206.19,4539.0,200.1855,200.3895,200.098,200.3215,4539.0
2022-06-08 13:10:00,206.15,206.15,205.93,206.15,4440.0,200.2826,200.2826,200.0689,200.2826,4440.0
2022-06-08 13:15:00,206.15,206.22,205.89,206.07,5696.0,200.2826,200.3506,200.03,200.2049,5696.0
2022-06-08 13:20:00,206.07,206.07,205.81,205.99,3051.0,200.2049,200.2049,199.9523,200.1272,3051.0
2022-06-08 13:25:00,206.0,206.03,205.75,205.92,3406.0,200.1369,200.166,199.894,200.0592,3406.0
2022-06-08 13:30:00,205.89,205.89,205.48,205.6,3200.0,200.03,200.03,199.6317,199.7483,3200.0
2022-06-08 13:35:00,205.52,205.52,205.27,205.33,3432.0,199.6705,199.6705,199.4277,199.4859,3432.0
2022-06-08 13:40:00,205.33,205.83,205.25,205.83,4273.0,199.4859,199.9717,199.4082,199.9717,4273.0
2022-06-08 13:45:00,205.81,206.11,205.81,205.94,4985.0,199.9523,200.2437,199.9523,200.0786,4985.0
2022-06-08 13:50:00,205.84,205.9,205.53,205.63,4558.0,199.9814,200.0397,199.6803,199.7774,4558.0
2022-06-08 13:55:00,205.6,205.86,205.24,205.24,6074.0,199.7483,200.0009,199.3985,199.3985,6074.0
2022-06-08 14:00:00,205.32,205.89,205.32,205.79,3925.0,199.4762,200.03,199.4762,199.9329,3925.0
2022-06-08 14:05:00,205.8,205.81,205.62,205.7,3494.0,199.9426,199.9523,199.7677,199.8454,3494.0
2022-06-08 14:10:00,205.71,205.93,205.6,205.93,3902.0,199.8551,200.0689,199.7483,200.0689,3902.0
2022-06-08 14:15:00,206.03,206.1,205.74,205.86,6228.0,200.166,200.234,199.8843,200.0009,6228.0
2022-06-08 14:20:00,205.93,206.08,205.82,206.05,6600.0,200.0689,200.2146,199.962,200.1855,6600.0
2022-06-08 14:25:00,206.0,206.02,205.47,205.64,4403.0,200.1369,200.1563,199.622,199.7871,4403.0
2022-06-08 14:30:00,205.63,205.86,205.51,205.55,6352.0,199.7774,200.0009,199.6608,199.6997,6352.0
2022-06-08 14:35:00,205.46,205.62,205.37,205.62,3552.0,199.6122,199.7677,199.5248,199.7677,3552.0
2022-06-08 14:40:00,205.7,205.7,205.4,205.57,13109.0,199.8454,199.8454,199.554,199.7191,13109.0
2022-06-08 14:45:00,205.57,205.65,205.4,205.53,8795.0,199.7191,199.7968,199.554,199.6803,8795.0
2022-06-08 14:50:00,205.46,205.58,205.39,205.43,5421.0,199.6122,199.7288,199.5442,199.5831,5421.0
2022-06-08 14:55:00,205.42,205.56,205.42,205.5,5417.0,199.5734,199.7094,199.5734,199.6511,5417.0
2022-06-08 15:00:00,205.51,205.52,205.34,205.5,6334.0,199.6608,199.6705,199.4957,199.6511,6334.0
2022-06-08 15:05:00,205.5,205.5,205.23,205.45,6916.0,199.6511,199.6511,199.3888,199.6025,6916.0
2022-06-08 15:10:00,205.43,205.79,205.4,205.63,8032.0,199.5831,199.9329,199.554,199.7774,8032.0
2022-06-08 15:15:00,205.65,205.81,205.61,205.79,9050.0,199.7968,199.9523,199.758,199.9329,9050.0
2022-06-08 15:20:00,205.83,206.21,205.73,206.19,7346.0,199.9717,200.3409,199.8746,200.3215,7346.0
2022-06-08 15:25:00,206.22,206.4,206.16,206.4,5456.0,200.3506,200.5255,200.2923,200.5255,5456.0
2022-06-08 15:30:00,206.39,206.41,206.01,206.24,9166.0,200.5158,200.5352,200.1466,200.37,9166.0
2022-06-08 15:35:00,206.3,206.54,206.26,206.35,11455.0,200.4283,200.6615,200.3895,200.4769,11455.0
2022-06-08 15:40:00,206.38,206.38,206.11,206.17,5114.0,200.5061,200.5061,200.2437,200.302,5114.0
2022-06-08 15:45:00,206.22,206.22,205.54,205.56,11224.0,200.3506,200.3506,199.69,199.7094,11224.0
2022-06-08 15:50:00,205.63,205.83,205.33,205.46,11036.0,199.7774,199.9717,199.4859,199.6122,11036.0
2022-06-08 15:55:00,205.49,205.86,205.41,205.66,31366.0,199.6414,200.0009,199.5637,199.8066,31366.0
2022-06-09 09:30:00,204.54,205.04,203.73,205.04,8086.0,198.7184,199.2042,197.9315,199.2042,8086.0
2022-06-09 09:35:00,205.02,205.1,204.62,204.93,5241.0,199.1848,199.2625,198.7962,199.0973,5241.0
2022-06-09 09:40:00,205.06,205.12,204.42,204.65,3744.0,199.2236,199.2819,198.6018,198.8253,3744.0
2022-06-09 09:45:00,204.38,205.12,204.03,204.78,7277.0,198.563,199.2819,198.2229,198.9516,7277.0
2022-06-09 09:50:00,204.67,206.39,204.66,206.36,10547.0,198.8447,200.5158,198.835,200.4866,10547.0
2022-06-09 09:55:00,206.36,207.07,206.24,207.07,9294.0,200.4866,201.1764,200.37,201.1764,9294.0
2022-06-09 10:00:00,206.96,207.16,206.26,206.38,7440.0,201.0696,201.2639,200.3895,200.5061,7440.0
2022-06-09 10:05:00,206.27,206.39,205.58,205.58,6307.0,200.3992,200.5158,199.7288,199.7288,6307.0
2022-06-09 10:10:00,205.49,205.58,204.83,205.44,6181.0,199.6414,199.7288,199.0002,199.5928,6181.0
2022-06-09 10:15:00,205.26,206.19,205.25,206.03,6138.0,199.4179,200.3215,199.4082,200.166,6138.0
2022-06-09 10:20:00,206.06,206.27,205.46,205.77,5214.0,200.1952,200.3992,199.6122,199.9134,5214.0
2022-06-09 10:25:00,205.76,205.91,205.23,205.5,4097.0,199.9037,200.0494,199.3888,199.6511,4097.0
2022-06-09 10:30:00,205.59,206.18,205.52,205.65,4519.0,199.7385,200.3118,199.6705,199.7968,4519.0
2022-06-09 10:35:00,205.58,206.24,205.58,206.1,3571.0,199.7288,200.37,199.7288,200.234,3571.0
2022-06-09 10:40:00,206.09,206.24,205.59,206.24,13754.0,200.2243,200.37,199.7385,200.37,13754.0
2022-06-09 10:45:00,206.32,206.32,205.49,205.53,6682.0,200.4478,200.4478,199.6414,199.6803,6682.0
2022-06-09 10:50:00,205.41,205.46,204.59,204.69,4616.0,199.5637,199.6122,198.767,198.8642,4616.0
2022-06-09 10:55:00,204.63,205.63,204.62,205.57,3459.0,198.8059,199.7774,198.7962,199.7191,3459.0
2022-06-09 11:00:00,205.49,205.49,204.48,204.48,3435.0,199.6414,199.6414,198.6601,198.6601,3435.0
2022-06-09 11:05:00,204.5,204.74,204.31,204.49,6700.0,198.6796,198.9127,198.495,198.6699,6700.0
2022-06-09 11:10:00,204.37,204.9,204.37,204.9,5839.0,198.5533,199.0682,198.5533,199.0682,5839.0
2022-06-09 11:15:00,204.98,205.14,204.8,205.08,3212.0,199.1459,199.3014,198.971,199.2431,3212.0
2022-06-09 11:20:00,205.11,205.45,205.11,205.25,2482.0,199.2722,199.6025,199.2722,199.4082,2482.0
2022-06-09 11:25:00,205.19,205.35,205.03,205.05,2431.0,199.3499,199.5054,199.1945,199.2139,2431.0
2022-06-09 11:30:00,205.05,205.15,204.92,205.0,2826.0,199.2139,199.3111,199.0876,199.1653,2826.0
2022-06-09 11:35:00,205.16,205.57,205.06,205.4,4228.0,199.3208,199.7191,199.2236,199.554,4228.0
2022-06-09 11:40:00,205.45,206.06,205.35,205.69,2600.0,199.6025,200.1952,199.5054,199.8357,2600.0
2022-06-09 11:45:00,205.86,206.04,205.43,205.56,3700.0,200.0009,200.1757,199.5831,199.7094,3700.0
2022-06-09 11:50:00,205.52,205.82,205.32,205.62,2730.0,199.6705,199.962,199.4762,199.7677,2730.0
2022-06-09 11:55:00,205.62,206.26,205.62,206.26,4948.0,199.7677,200.3895,199.7677,200.3895,4948.0
2022-06-09 12:00:00,206.19,206.31,206.01,206.03,4583.0,200.3215,200.4381,200.1466,200.166,4583.0
2022-06-09 12:05:00,205.94,205.97,205.54,205.82,2967.0,200.0786,200.1077,199.69,199.962,2967.0
2022-06-09 12:10:00,205.85,206.07,205.71,206.03,4043.0,199.9911,200.2049,199.8551,200.166,4043.0
2022-06-09 12:15:00,206.05,206.05,205.7,205.97,20943.0,200.1855,200.1855,199.8454,200.1077,20943.0
2022-06-09 12:20:00,205.97,205.98,205.65,205.94,3323.0,200.1077,200.1174,199.7968,200.0786,3323.0
2022-06-09 12:25:00,205.92,206.41,205.91,206.29,5238.0,200.0592,200.5352,200.0494,200.4186,5238.0
2022-06-09 12:30:00,206.32,206.41,206.13,206.34,4687.0,200.4478,200.5352,200.2632,200.4672,4687.0
2022-06-09 12:35:00,206.32,206.51,206.19,206.37,5663.0,200.4478,200.6324,200.3215,200.4963,5663.0
2022-06-09 12:40:00,206.5,206.91,206.44,206.78,3121.0,200.6226,201.021,200.5644,200.8947,3121.0
2022-06-09 12:45:00,206.82,206.82,206.34,206.41,2429.0,200.9335,200.9335,200.4672,200.5352,2429.0
2022-06-09 12:50:00,206.43,206.56,206.11,206.17,4032.0,200.5546,200.6809,200.2437,200.302,4032.0
2022-06-09 12:55:00,206.19,206.59,205.97,206.57,4340.0,200.3215,200.7101,200.1077,200.6907,4340.0
2022-06-09 13:00:00,206.53,206.67,206.41,206.53,2390.0,200.6518,200.7878,200.5352,200.6518,2390.0
2022-06-09 13:05:00,206.58,206.62,206.39,206.39,1974.0,200.7004,200.7392,200.5158,200.5158,1974.0
2022-06-09 13:10:00,206.21,206.5,206.15,206.15,2554.0,200.3409,200.6226,200.2826,200.2826,2554.0
2022-06-09 13:15:00,206.11,206.18,205.72,205.73,3087.0,200.2437,200.3118,199.8648,199.8746,3087.0
2022-06-09 13:20:00,205.76,205.91,205.32,205.32,6670.0,199.9037,200.0494,199.4762,199.4762,6670.0
2022-06-09 13:25:00,205.3,205.38,204.91,205.11,5103.0,199.4568,199.5345,199.0779,199.2722,5103.0
2022-06-09 13:30:00,205.06,205.16,204.89,204.9,1846.0,199.2236,199.3208,199.0585,199.0682,1846.0
2022-06-09 13:35:00,204.85,204.9,204.65,204.73,7023.0,199.0196,199.0682,198.8253,198.903,7023.0
2022-06-09 13:40:00,204.72,204.72,204.42,204.56,6024.0,198.8933,198.8933,198.6018,198.7379,6024.0
2022-06-09 13:45:00,204.53,204.98,204.51,204.78,5433.0,198.7087,199.1459,198.6893,198.9516,5433.0
2022-06-09 13:50:00,204.76,204.89,204.63,204.67,3448.0,198.9322,199.0585,198.8059,198.8447,3448.0
2022-06-09 13:55:00,204.76,204.88,204.7,204.88,2387.0,198.9322,199.0488,198.8739,199.0488,2387.0
2022-06-09 14:00:00,204.83,204.83,204.34,204.34,4287.0,199.0002,199.0002,198.5241,198.5241,4287.0
2022-06-09 14:05:00,204.41,204.67,204.35,204.51,4163.0,198.5921,198.8447,198.5338,198.6893,4163.0
2022-06-09 14:10:00,204.52,204.52,204.23,204.43,4977.0,198.699,198.699,198.4173,198.6116,4977.0
2022-06-09 14:15:00,204.5,204.5,204.04,204.08,2029.0,198.6796,198.6796,198.2327,198.2715,2029.0
2022-06-09 14:20:00,204.07,204.17,203.7,203.74,4196.0,198.2618,198.359,197.9023,197.9412,4196.0
2022-06-09 14:25:00,203.76,204.03,203.71,203.8,5401.0,197.9606,198.2229,197.9121,197.9995,5401.0
2022-06-09 14:30:00,203.74,203.75,203.4,203.43,5336.0,197.9412,197.9509,197.6109,197.64,5336.0
2022-06-09 14:35:00,203.43,203.44,203.2,203.34,6065.0,197.64,197.6497,197.4166,197.5526,6065.0
2022-06-09 14:40:00,203.28,203.48,203.18,203.18,6666.0,197.4943,197.6886,197.3971,197.3971,6666.0
2022-06-09 14:45:00,203.22,203.56,203.22,203.5,5884.0,197.436,197.7663,197.436,197.708,5884.0
2022-06-09 14:50:00,203.53,203.75,203.4,203.55,13309.0,197.7372,197.9509,197.6109,197.7566,13309.0
2022-06-09 14:55:00,203.64,203.64,203.21,203.27,6098.0,197.844,197.844,197.4263,197.4846,6098.0
2022-06-09 15:00:00,203.11,203.25,202.7,202.77,4111.0,197.3291,197.4651,196.9308,196.9988,4111.0
2022-06-09 15:05:00,202.7,202.76,202.57,202.65,7292.0,196.9308,196.9891,196.8045,196.8822,7292.0
2022-06-09 15:10:00,202.57,202.96,202.57,202.78,8256.0,196.8045,197.1834,196.8045,197.0085,8256.0
2022-06-09 15:15:00,202.74,202.88,202.66,202.75,7293.0,196.9697,197.1057,196.8919,196.9794,7293.0
2022-06-09 15:20:00,202.79,202.92,202.61,202.79,8433.0,197.0182,197.1445,196.8434,197.0182,8433.0
2022-06-09 15:25:00,202.82,202.84,202.23,202.26,20504.0,197.0474,197.0668,196.4742,196.5033,20504.0
2022-06-09 15:30:00,202.17,202.28,201.86,201.9,13355.0,196.4159,196.5228,196.1147,196.1536,13355.0
2022-06-09 15:35:00,201.92,202.2,201.9,201.98,18759.0,196.173,196.445,196.1536,196.2313,18759.0
2022-06-09 15:40:00,201.97,202.0,201.63,201.83,18095.0,196.2216,196.2507,195.8913,196.0856,18095.0
2022-06-09 15:45:00,201.8,201.94,201.39,201.45,17887.0,196.0564,196.1924,195.6581,195.7164,17887.0
2022-06-09 15:50:00,201.41,201.85,201.14,201.3,29998.0,195.6775,196.105,195.4152,195.5706,29998.0
2022-06-09 15:55:00,201.35,201.43,201.02,201.2,83061.0,195.6192,195.6969,195.2986,195.4735,83061.0
2022-06-10 09:30:00,197.78,197.99,196.79,197.41,21152.0,192.1508,192.3549,191.189,191.7914,21152.0
2022-06-10 09:35:00,196.71,198.44,196.71,198.14,5787.0,191.1113,192.792,191.1113,192.5006,5787.0
2022-06-10 09:40:00,198.52,199.68,198.42,199.29,13932.0,192.8698,193.9968,192.7726,193.6179,13932.0
2022-06-10 09:45:00,199.47,199.5,198.6,198.89,3308.0,193.7927,193.8219,192.9475,193.2292,3308.0
2022-06-10 09:50:00,198.55,198.6,198.06,198.09,4121.0,192.8989,192.9475,192.4229,192.452,4121.0
2022-06-10 09:55:00,198.23,198.86,198.01,198.11,5649.0,192.588,193.2001,192.3743,192.4714,5649.0
2022-06-10 10:00:00,198.07,198.07,196.08,196.4,7438.0,192.4326,192.4326,190.4992,190.8101,7438.0
2022-06-10 10:05:00,196.45,196.67,195.89,196.39,12127.0,190.8587,191.0724,190.3146,190.8004,12127.0
2022-06-10 10:10:00,196.43,196.43,195.9,196.19,12551.0,190.8393,190.8393,190.3243,190.6061,12551.0
2022-06-10 10:15:00,196.38,197.08,196.28,196.95,8444.0,190.7907,191.4708,190.6935,191.3445,8444.0
2022-06-10 10:20:00,196.99,197.19,196.7,196.83,2800.0,191.3833,191.5776,191.1016,191.2279,2800.0
2022-06-10 10:25:00,196.94,197.12,196.2,196.36,7323.0,191.3347,191.5096,190.6158,190.7712,7323.0
2022-06-10 10:30:00,196.47,196.94,196.43,196.68,13042.0,190.8781,191.3347,190.8393,191.0821,13042.0
2022-06-10 10:35:00,196.61,197.28,196.61,197.22,16967.0,191.0141,191.6651,191.0141,191.6068,16967.0
2022-06-10 10:40:00,197.1,198.32,196.94,198.32,12772.0,191.4902,192.6755,191.3347,192.6755,12772.0
2022-06-10 10:45:00,198.27,198.44,198.04,198.35,8055.0,192.6269,192.792,192.4034,192.7046,8055.0
2022-06-10 10:50:00,198.32,198.35,197.57,198.34,10412.0,192.6755,192.7046,191.9468,192.6949,10412.0
2022-06-10 10:55:00,198.23,198.29,197.85,197.85,8361.0,192.588,192.6463,192.2188,192.2188,8361.0
2022-06-10 11:00:00,197.75,198.0,197.44,197.9,9311.0,192.1217,192.3646,191.8205,192.2674,9311.0
2022-06-10 11:05:00,197.8,197.99,197.52,197.96,7215.0,192.1703,192.3549,191.8982,192.3257,7215.0
2022-06-10 11:10:00,197.84,198.53,197.82,198.34,8051.0,192.2091,192.8795,192.1897,192.6949,8051.0
2022-06-10 11:15:00,198.34,198.49,198.12,198.49,7511.0,192.6949,192.8406,192.4812,192.8406,7511.0
2022-06-10 11:20:00,198.62,198.73,197.85,197.85,8324.0,192.9669,193.0738,192.2188,192.2188,8324.0
2022-06-10 11:25:00,197.75,197.75,197.15,197.45,7481.0,192.1217,192.1217,191.5388,191.8302,7481.0
2022-06-10 11:30:00,197.48,197.49,197.17,197.48,8624.0,191.8594,191.8691,191.5582,191.8594,8624.0
2022-06-10 11:35:00,197.41,197.61,197.17,197.4,8030.0,191.7914,191.9857,191.5582,191.7816,8030.0
2022-06-10 11:40:00,197.43,197.91,197.36,197.89,8307.0,191.8108,192.2771,191.7428,192.2577,8307.0
2022-06-10 11:45:00,197.8,198.02,197.63,197.63,7575.0,192.1703,192.384,192.0051,192.0051,7575.0
2022-06-10 11:50:00,197.53,197.8,197.45,197.74,6876.0,191.9079,192.1703,191.8302,192.112,6876.0
2022-06-10 11:55:00,197.67,198.01,197.66,197.97,7091.0,192.044,192.3743,192.0342,192.3354,7091.0
2022-06-10 12:00:00,198.0,198.48,197.94,198.37,5711.0,192.3646,192.8309,192.3063,192.724,5711.0
2022-06-10 12:05:00,198.38,198.95,198.38,198.62,8315.0,192.7338,193.2875,192.7338,192.9669,8315.0
2022-06-10 12:10:00,198.62,198.63,198.19,198.44,5427.0,192.9669,192.9766,192.5492,192.792,5427.0
2022-06-10 12:15:00,198.36,198.43,197.89,198.04,9835.0,192.7143,192.7823,192.2577,192.4034,9835.0
2022-06-10 12:20:00,198.18,198.56,198.17,198.32,6185.0,192.5394,192.9086,192.5297,192.6755,6185.0
2022-06-10 12:25:00,198.17,198.64,198.17,198.64,5993.0,192.5297,192.9864,192.5297,192.9864,5993.0
2022-06-10 12:30:00,198.7,198.85,198.2,198.4,8676.0,193.0446,193.1904,192.5589,192.7532,8676.0
2022-06-10 12:35:00,198.51,198.78,198.48,198.78,4983.0,192.8601,193.1224,192.8309,193.1224,4983.0
2022-06-10 12:40:00,198.7,199.12,198.66,199.06,7108.0,193.0446,193.4527,193.0058,193.3944,7108.0
2022-06-10 12:45:00,199.05,199.08,198.71,198.89,7387.0,193.3847,193.4138,193.0544,193.2292,7387.0
2022-06-10 12:50:00,198.83,198.83,198.49,198.71,4343.0,193.1709,193.1709,192.8406,193.0544,4343.0
2022-06-10 12:55:00,198.65,198.97,198.58,198.9,5430.0,192.9961,193.307,192.9281,193.239,5430.0
2022-06-10 13:00:00,198.96,199.0,198.6,198.82,7745.0,193.2972,193.3361,192.9475,193.1612,7745.0
2022-06-10 13:05:00,198.79,198.83,198.5,198.83,4451.0,193.1321,193.1709,192.8503,193.1709,4451.0
2022-06-10 13:10:00,198.87,198.87,198.38,198.51,6847.0,193.2098,193.2098,192.7338,192.8601,6847.0
2022-06-10 13:15:00,198.48,198.81,198.42,198.81,3852.0,192.8309,193.1515,192.7726,193.1515,3852.0
2022-06-10 13:20:00,198.76,198.89,198.64,198.8,6135.0,193.1029,193.2292,192.9864,193.1418,6135.0
2022-06-10 13:25:00,198.82,199.46,198.81,199.46,6834.0,193.1612,193.783,193.1515,193.783,6834.0
2022-06-10 13:30:00,199.42,199.42,198.74,199.01,6935.0,193.7442,193.7442,193.0835,193.3458,6935.0
2022-06-10 13:35:00,199.09,199.31,199.09,199.27,6586.0,193.4235,193.6373,193.4235,193.5984,6586.0
2022-06-10 13:40:00,199.33,199.36,198.88,198.91,15515.0,193.6567,193.6859,193.2195,193.2487,15515.0
2022-06-10 13:45:00,198.91,199.26,198.73,199.19,7065.0,193.2487,193.5887,193.0738,193.5207,7065.0
2022-06-10 13:50:00,199.2,199.35,198.78,198.78,9882.0,193.5304,193.6761,193.1224,193.1224,9882.0
2022-06-10 13:55:00,198.72,198.86,198.6,198.66,8573.0,193.0641,193.2001,192.9475,193.0058,8573.0
2022-06-10 14:00:00,198.71,198.71,198.21,198.21,9299.0,193.0544,193.0544,192.5686,192.5686,9299.0
2022-06-10 14:05:00,198.02,198.38,197.88,198.32,42563.0,192.384,192.7338,192.248,192.6755,42563.0
2022-06-10 14:10:00,198.34,198.34,197.95,197.96,9784.0,192.6949,192.6949,192.316,192.3257,9784.0
2022-06-10 14:15:00,197.94,198.3,197.74,198.18,17791.0,192.3063,192.656,192.112,192.5394,17791.0
2022-06-10 14:20:00,198.23,198.38,198.06,198.12,9736.0,192.588,192.7338,192.4229,192.4812,9736.0
2022-06-10 14:25:00,198.15,198.23,197.39,197.57,8927.0,192.5103,192.588,191.7719,191.9468,8927.0
2022-06-10 14:30:00,197.59,197.68,197.5,197.63,14030.0,191.9662,192.0537,191.8788,192.0051,14030.0
2022-06-10 14:35:00,197.62,197.74,197.22,197.32,16251.0,191.9954,192.112,191.6068,191.7039,16251.0
2022-06-10 14:40:00,197.31,197.34,197.06,197.3,7026.0,191.6942,191.7234,191.4513,191.6845,7026.0
2022-06-10 14:45:00,197.38,197.9,197.38,197.83,9262.0,191.7622,192.2674,191.7622,192.1994,9262.0
2022-06-10 14:50:00,197.84,198.01,197.56,198.01,7099.0,192.2091,192.3743,191.9371,192.3743,7099.0
2022-06-10 14:55:00,198.07,198.22,197.91,198.21,8137.0,192.4326,192.5783,192.2771,192.5686,8137.0
2022-06-10 15:00:00,198.14,198.36,197.55,197.56,11905.0,192.5006,192.7143,191.9274,191.9371,11905.0
2022-06-10 15:05:00,197.53,197.54,197.26,197.37,11655.0,191.9079,191.9177,191.6456,191.7525,11655.0
2022-06-10 15:10:00,197.41,197.99,197.28,197.9,15042.0,191.7914,192.3549,191.6651,192.2674,15042.0
2022-06-10 15:15:00,197.86,198.24,197.8,198.16,16887.0,192.2286,192.5977,192.1703,192.52,16887.0
2022-06-10 15:20:00,198.19,198.33,197.69,198.33,17065.0,192.5492,192.6852,192.0634,192.6852,17065.0
2022-06-10 15:25:00,198.34,199.07,198.3,198.61,17412.0,192.6949,193.4041,192.656,192.9572,17412.0
2022-06-10 15:30:00,198.65,198.65,198.23,198.46,22330.0,192.9961,192.9961,192.588,192.8115,22330.0
2022-06-10 15:35:00,198.36,198.93,198.15,198.69,23423.0,192.7143,193.2681,192.5103,193.0349,23423.0
2022-06-10 15:40:00,198.68,198.88,198.05,198.24,25255.0,193.0252,193.2195,192.4131,192.5977,25255.0
2022-06-10 15:45:00,198.23,198.23,196.6,196.65,57735.0,192.588,192.588,191.0044,191.053,57735.0
2022-06-10 15:50:00,196.65,197.48,196.58,197.2,40993.0,191.053,191.8594,190.985,191.5873,40993.0
2022-06-10 15:55:00,197.21,197.39,196.59,196.72,65383.0,191.5971,191.7719,190.9947,191.121,65383.0
2022-06-13 09:30:00,191.43,193.07,190.81,192.66,47905.0,185.9816,187.5749,185.3792,187.1766,47905.0
2022-06-13 09:35:00,192.85,192.96,191.86,192.64,18502.0,187.3611,187.468,186.3993,187.1571,18502.0
2022-06-13 09:40:00,192.59,192.74,191.76,192.5,27478.0,187.1085,187.2543,186.3022,187.0211,27478.0
2022-06-13 09:45:00,192.44,192.93,192.02,192.84,8643.0,186.9628,187.4389,186.5548,187.3514,8643.0
2022-06-13 09:50:00,192.95,192.99,191.77,192.42,19700.0,187.4583,187.4972,186.3119,186.9434,19700.0
2022-06-13 09:55:00,192.38,192.38,191.68,191.87,17151.0,186.9045,186.9045,186.2244,186.409,17151.0
2022-06-13 10:00:00,192.09,192.24,190.78,190.8,12444.0,186.6228,186.7685,185.3501,185.3695,12444.0
2022-06-13 10:05:00,190.79,191.72,190.56,190.67,30482.0,185.3598,186.2633,185.1363,185.2432,30482.0
2022-06-13 10:10:00,190.56,190.95,190.06,190.36,7408.0,185.1363,185.5152,184.6506,184.942,7408.0
2022-06-13 10:15:00,190.36,190.36,189.65,190.23,10416.0,184.942,184.942,184.2522,184.8157,10416.0
2022-06-13 10:20:00,190.11,190.57,189.98,190.06,13489.0,184.6991,185.146,184.5728,184.6506,13489.0
2022-06-13 10:25:00,190.06,190.17,189.66,189.66,8407.0,184.6506,184.7574,184.2619,184.2619,8407.0
2022-06-13 10:30:00,189.7,190.2,189.36,190.2,12908.0,184.3008,184.7866,183.9705,184.7866,12908.0
2022-06-13 10:35:00,190.14,190.3,189.69,189.96,6450.0,184.7283,184.8837,184.2911,184.5534,6450.0
2022-06-13 10:40:00,189.87,189.93,189.35,189.38,3901.0,184.466,184.5243,183.9608,183.9899,3901.0
2022-06-13 10:45:00,189.25,189.26,188.77,188.93,7997.0,183.8636,183.8733,183.3973,183.5527,7997.0
2022-06-13 10:50:00,188.97,189.61,188.76,189.22,17262.0,183.5916,184.2134,183.3876,183.8345,17262.0
2022-06-13 10:55:00,189.26,189.46,188.92,189.3,6417.0,183.8733,184.0676,183.543,183.9122,6417.0
2022-06-13 11:00:00,189.28,189.61,188.88,188.97,17654.0,183.8928,184.2134,183.5041,183.5916,17654.0
2022-06-13 11:05:00,188.94,188.94,188.54,188.54,4632.0,183.5624,183.5624,183.1738,183.1738,4632.0
2022-06-13 11:10:00,188.52,189.11,188.32,189.02,12533.0,183.1544,183.7276,182.9601,183.6402,12533.0
2022-06-13 11:15:00,189.12,189.84,189.11,189.83,11331.0,183.7373,184.4368,183.7276,184.4271,11331.0
2022-06-13 11:20:00,189.81,190.2,189.7,190.0,31382.0,184.4077,184.7866,184.3008,184.5923,31382.0
2022-06-13 11:25:00,190.0,190.13,189.16,189.34,11786.0,184.5923,184.7186,183.7762,183.951,11786.0
2022-06-13 11:30:00,189.41,189.51,189.02,189.36,9846.0,184.0191,184.1162,183.6402,183.9705,9846.0
2022-06-13 11:35:00,189.36,190.13,189.25,190.0,12702.0,183.9705,184.7186,183.8636,184.5923,12702.0
2022-06-13 11:40:00,190.11,190.36,189.99,190.08,14195.0,184.6991,184.942,184.5825,184.67,14195.0
2022-06-13 11:45:00,190.19,190.23,189.75,190.07,10084.0,184.7769,184.8157,184.3494,184.6603,10084.0
2022-06-13 11:50:00,190.36,190.36,189.73,189.8,7600.0,184.942,184.942,184.3299,184.398,7600.0
2022-06-13 11:55:00,189.88,190.02,189.64,189.85,5369.0,184.4757,184.6117,184.2425,184.4465,5369.0
2022-06-13 12:00:00,189.79,190.31,189.62,190.15,31928.0,184.3882,184.8934,184.2231,184.738,31928.0
2022-06-13 12:05:00,190.21,191.16,190.2,190.8,24400.0,184.7963,185.7192,184.7866,185.3695,24400.0
2022-06-13 12:10:00,190.75,190.96,190.34,190.37,12725.0,185.3209,185.5249,184.9226,184.9517,12725.0
2022-06-13 12:15:00,190.34,190.52,190.02,190.41,8828.0,184.9226,185.0975,184.6117,184.9906,8828.0
2022-06-13 12:20:00,190.56,190.97,190.44,190.47,5815.0,185.1363,185.5347,185.0197,185.0489,5815.0
2022-06-13 12:25:00,190.52,190.85,190.47,190.76,6174.0,185.0975,185.4181,185.0489,185.3306,6174.0
2022-06-13 12:30:00,190.68,191.42,190.39,191.35,6416.0,185.2529,185.9718,184.9712,185.9038,6416.0
2022-06-13 12:35:00,191.34,191.42,191.08,191.1,6948.0,185.8941,185.9718,185.6415,185.661,6948.0
2022-06-13 12:40:00,191.07,191.07,190.18,190.22,24662.0,185.6318,185.6318,184.7671,184.806,24662.0
2022-06-13 12:45:00,190.18,190.25,189.84,189.84,9064.0,184.7671,184.8351,184.4368,184.4368,9064.0
2022-06-13 12:50:00,189.79,190.33,189.77,190.07,22269.0,184.3882,184.9129,184.3688,184.6603,22269.0
2022-06-13 12:55:00,190.01,190.28,189.72,189.86,17587.0,184.602,184.8643,184.3202,184.4562,17587.0
2022-06-13 13:00:00,189.75,189.76,189.34,189.4,5758.0,184.3494,184.3591,183.951,184.0093,5758.0
2022-06-13 13:05:00,189.28,189.4,189.15,189.3,5004.0,183.8928,184.0093,183.7665,183.9122,5004.0
2022-06-13 13:10:00,189.24,189.28,189.02,189.23,5719.0,183.8539,183.8928,183.6402,183.8442,5719.0
2022-06-13 13:15:00,189.19,189.19,188.93,189.01,4652.0,183.8053,183.8053,183.5527,183.6304,4652.0
2022-06-13 13:20:00,188.97,189.21,188.81,188.85,10028.0,183.5916,183.8247,183.4361,183.475,10028.0
2022-06-13 13:25:00,189.04,189.11,188.24,188.31,16840.0,183.6596,183.7276,182.8824,182.9504,16840.0
2022-06-13 13:30:00,188.26,188.51,187.88,187.92,19000.0,182.9018,183.1447,182.5326,182.5715,19000.0
2022-06-13 13:35:00,187.86,188.3,187.82,188.25,16070.0,182.5132,182.9406,182.4743,182.8921,16070.0
2022-06-13 13:40:00,188.24,188.92,188.09,188.92,23455.0,182.8824,183.543,182.7366,183.543,23455.0
2022-06-13 13:45:00,188.89,189.36,188.75,189.04,20404.0,183.5139,183.9705,183.3778,183.6596,20404.0
2022-06-13 13:50:00,189.03,189.28,188.34,188.43,20755.0,183.6499,183.8928,182.9795,183.0669,20755.0
2022-06-13 13:55:00,188.51,188.86,188.28,188.66,16147.0,183.1447,183.4847,182.9212,183.2904,16147.0
2022-06-13 14:00:00,188.69,188.7,187.95,188.24,19245.0,183.3195,183.3293,182.6006,182.8824,19245.0
2022-06-13 14:05:00,188.26,188.29,187.85,188.26,13485.0,182.9018,182.9309,182.5035,182.9018,13485.0
2022-06-13 14:10:00,188.13,188.51,187.97,188.23,12431.0,182.7755,183.1447,182.62,182.8726,12431.0
2022-06-13 14:15:00,188.17,188.51,188.06,188.15,22617.0,182.8143,183.1447,182.7075,182.7949,22617.0
2022-06-13 14:20:00,188.21,188.27,187.96,188.0,10348.0,182.8532,182.9115,182.6103,182.6492,10348.0
2022-06-13 14:25:00,188.02,188.14,187.84,188.08,11801.0,182.6686,182.7852,182.4937,182.7269,11801.0
2022-06-13 14:30:00,188.05,188.35,187.8,188.32,9160.0,182.6978,182.9892,182.4549,182.9601,9160.0
2022-06-13 14:35:00,188.39,188.76,188.24,188.58,18601.0,183.0281,183.3876,182.8824,183.2127,18601.0
2022-06-13 14:40:00,188.71,189.04,188.41,188.67,17867.0,183.339,183.6596,183.0475,183.3001,17867.0
2022-06-13 14:45:00,188.61,188.9,188.58,188.64,11453.0,183.2418,183.5236,183.2127,183.271,11453.0
2022-06-13 14:50:00,188.71,188.71,188.31,188.39,11415.0,183.339,183.339,182.9504,183.0281,11415.0
2022-06-13 14:55:00,188.42,188.42,187.75,187.81,13348.0,183.0572,183.0572,182.4063,182.4646,13348.0
2022-06-13 15:00:00,187.73,188.07,187.56,187.76,12264.0,182.3869,182.7172,182.2217,182.416,12264.0
2022-06-13 15:05:00,187.87,187.93,187.3,187.39,9576.0,182.5229,182.5812,181.9691,182.0565,9576.0
2022-06-13 15:10:00,187.35,187.39,186.93,187.15,16568.0,182.0177,182.0565,181.6096,181.8234,16568.0
2022-06-13 15:15:00,187.1,187.88,186.78,187.3,22811.0,181.7748,182.5326,181.4639,181.9691,22811.0
2022-06-13 15:20:00,187.22,187.54,186.71,186.97,18147.0,181.8914,182.2023,181.3959,181.6485,18147.0
2022-06-13 15:25:00,186.95,187.14,186.7,186.73,21610.0,181.6291,181.8137,181.3862,181.4153,21610.0
2022-06-13 15:30:00,186.76,186.94,186.39,186.59,41021.0,181.4445,181.6194,181.085,181.2793,41021.0
2022-06-13 15:35:00,186.65,186.89,186.05,186.05,25661.0,181.3376,181.5708,180.7547,180.7547,25661.0
2022-06-13 15:40:00,186.1,186.1,185.49,185.61,32219.0,180.8033,180.8033,180.2106,180.3272,32219.0
2022-06-13 15:45:00,185.58,185.7,185.33,185.6,37738.0,180.2981,180.4146,180.0552,180.3175,37738.0
2022-06-13 15:50:00,185.66,185.97,185.06,185.84,92636.0,180.3758,180.677,179.7929,180.5507,92636.0
2022-06-13 15:55:00,185.87,186.06,185.38,185.82,138866.0,180.5798,180.7644,180.1038,180.5312,138866.0
2022-06-14 09:30:00,185.2,185.39,183.23,184.67,26535.0,179.9289,180.1135,178.015,179.414,26535.0
2022-06-14 09:35:00,184.59,185.04,184.16,184.21,37702.0,179.3362,179.7734,178.9185,178.9671,37702.0
2022-06-14 09:40:00,184.21,184.39,182.32,182.54,27111.0,178.9671,179.1419,177.1309,177.3446,27111.0
2022-06-14 09:45:00,182.55,183.35,182.44,183.2,36664.0,177.3543,178.1315,177.2474,177.9858,36664.0
2022-06-14 09:50:00,183.32,183.61,182.21,183.45,25051.0,178.1024,178.3841,177.024,178.2287,25051.0
2022-06-14 09:55:00,183.61,183.86,183.01,183.51,37401.0,178.3841,178.627,177.8012,178.287,37401.0
2022-06-14 10:00:00,183.63,183.92,182.87,183.01,55548.0,178.4036,178.6853,177.6652,177.8012,55548.0
2022-06-14 10:05:00,183.03,183.84,182.72,183.1,23794.0,177.8206,178.6076,177.5195,177.8887,23794.0
2022-06-14 10:10:00,183.1,183.85,182.71,183.21,14526.0,177.8887,178.6173,177.5098,177.9955,14526.0
2022-06-14 10:15:00,183.03,183.24,182.85,183.06,16164.0,177.8206,178.0247,177.6458,177.8498,16164.0
2022-06-14 10:20:00,183.05,183.05,182.46,182.48,9107.0,177.8401,177.8401,177.2669,177.2863,9107.0
2022-06-14 10:25:00,182.41,182.41,181.62,181.62,15596.0,177.2183,177.2183,176.4508,176.4508,15596.0
2022-06-14 10:30:00,181.57,182.41,181.55,182.34,23676.0,176.4022,177.2183,176.3828,177.1503,23676.0
2022-06-14 10:35:00,182.35,182.49,181.76,181.98,10117.0,177.16,177.296,176.5868,176.8005,10117.0
2022-06-14 10:40:00,181.98,182.05,181.67,181.98,7816.0,176.8005,176.8685,176.4994,176.8005,7816.0
2022-06-14 10:45:00,182.12,183.0,182.07,182.53,15464.0,176.9365,177.7915,176.888,177.3349,15464.0
2022-06-14 10:50:00,182.62,183.1,182.53,182.84,18731.0,177.4223,177.8887,177.3349,177.6361,18731.0
2022-06-14 10:55:00,182.83,182.89,182.17,182.18,18068.0,177.6263,177.6846,176.9851,176.9948,18068.0
2022-06-14 11:00:00,182.24,183.11,182.17,182.8,17404.0,177.0531,177.8984,176.9851,177.5972,17404.0
2022-06-14 11:05:00,182.86,183.34,182.67,182.68,21392.0,177.6555,178.1218,177.4709,177.4806,21392.0
2022-06-14 11:10:00,182.68,182.81,182.39,182.51,22695.0,177.4806,177.6069,177.1989,177.3154,22695.0
2022-06-14 11:15:00,182.4,182.67,182.0,182.27,24837.0,177.2086,177.4709,176.82,177.0823,24837.0
2022-06-14 11:20:00,182.28,183.41,181.88,183.38,17834.0,177.092,178.1898,176.7034,178.1607,17834.0
2022-06-14 11:25:00,183.41,183.61,182.67,182.68,59105.0,178.1898,178.3841,177.4709,177.4806,59105.0
2022-06-14 11:30:00,182.64,182.64,181.86,182.55,26960.0,177.4417,177.4417,176.6839,177.3543,26960.0
2022-06-14 11:35:00,182.52,183.17,182.29,182.53,18820.0,177.3252,177.9567,177.1017,177.3349,18820.0
2022-06-14 11:40:00,182.58,183.07,182.39,182.74,24172.0,177.3835,177.8595,177.1989,177.5389,24172.0
2022-06-14 11:45:00,182.73,182.82,182.12,182.3,23494.0,177.5292,177.6166,176.9365,177.1114,23494.0
2022-06-14 11:50:00,182.27,182.42,181.87,182.34,25392.0,177.0823,177.228,176.6937,177.1503,25392.0
2022-06-14 11:55:00,182.44,182.78,182.35,182.46,21361.0,177.2474,177.5778,177.16,177.2669,21361.0
2022-06-14 12:00:00,182.31,182.36,181.79,182.15,37508.0,177.1211,177.1697,176.6159,176.9657,37508.0
2022-06-14 12:05:00,182.1,182.39,181.89,182.25,54806.0,176.9171,177.1989,176.7131,177.0628,54806.0
2022-06-14 12:10:00,182.29,182.71,182.2,182.42,8537.0,177.1017,177.5098,177.0143,177.228,8537.0
2022-06-14 12:15:00,182.42,182.82,182.14,182.75,12032.0,177.228,177.6166,176.956,177.5486,12032.0
2022-06-14 12:20:00,182.85,183.02,182.51,183.0,11091.0,177.6458,177.8109,177.3154,177.7915,11091.0
2022-06-14 12:25:00,183.06,183.41,182.93,183.38,9011.0,177.8498,178.1898,177.7235,178.1607,9011.0
2022-06-14 12:30:00,183.33,183.55,183.27,183.41,12771.0,178.1121,178.3258,178.0538,178.1898,12771.0
2022-06-14 12:35:00,183.48,183.5,183.06,183.21,17152.0,178.2578,178.2773,177.8498,177.9955,17152.0
2022-06-14 12:40:00,183.09,183.45,183.05,183.19,10650.0,177.8789,178.2287,177.8401,177.9761,10650.0
2022-06-14 12:45:00,183.13,183.17,182.86,182.96,13339.0,177.9178,177.9567,177.6555,177.7526,13339.0
2022-06-14 12:50:00,182.9,183.22,182.77,183.0,8060.0,177.6943,178.0052,177.568,177.7915,8060.0
2022-06-14 12:55:00,183.03,183.13,182.88,183.08,11212.0,177.8206,177.9178,177.6749,177.8692,11212.0
2022-06-14 13:00:00,183.1,183.2,182.8,182.9,6304.0,177.8887,177.9858,177.5972,177.6943,6304.0
2022-06-14 13:05:00,182.83,183.68,182.83,183.41,13106.0,177.6263,178.4521,177.6263,178.1898,13106.0
2022-06-14 13:10:00,183.54,183.54,182.01,182.04,41813.0,178.3161,178.3161,176.8297,176.8588,41813.0
2022-06-14 13:15:00,181.89,183.61,181.73,182.84,76269.0,176.7131,178.3841,176.5576,177.6361,76269.0
2022-06-14 13:20:00,182.85,183.13,182.22,183.03,15774.0,177.6458,177.9178,177.0337,177.8206,15774.0
2022-06-14 13:25:00,183.02,183.02,181.01,181.28,39988.0,177.8109,177.8109,175.8581,176.1205,39988.0
2022-06-14 13:30:00,181.26,181.7,180.75,180.91,21572.0,176.101,176.5285,175.6055,175.761,21572.0
2022-06-14 13:35:00,180.9,180.9,179.77,180.28,122591.0,175.7513,175.7513,174.6534,175.1489,122591.0
2022-06-14 13:40:00,180.24,180.6,179.9,180.1,60848.0,175.1101,175.4598,174.7797,174.974,60848.0
2022-06-14 13:45:00,180.22,180.94,180.09,180.2,38502.0,175.0906,175.7901,174.9643,175.0712,38502.0
2022-06-14 13:50:00,180.15,180.19,179.54,179.9,38022.0,175.0226,175.0615,174.43,174.7797,38022.0
2022-06-14 13:55:00,179.81,180.45,179.7,180.07,42291.0,174.6923,175.3141,174.5854,174.9449,42291.0
2022-06-14 14:00:00,180.08,180.26,179.72,179.86,20178.0,174.9546,175.1295,174.6049,174.7409,20178.0
2022-06-14 14:05:00,179.83,180.55,179.73,180.34,55348.0,174.7117,175.4112,174.6146,175.2072,55348.0
2022-06-14 14:10:00,180.3,180.8,179.94,179.95,39494.0,175.1683,175.6541,174.8186,174.8283,39494.0
2022-06-14 14:15:00,180.03,180.68,180.03,180.62,38575.0,174.906,175.5375,174.906,175.4792,38575.0
2022-06-14 14:20:00,180.55,181.03,180.18,180.23,45961.0,175.4112,175.8776,175.0518,175.1003,45961.0
2022-06-14 14:25:00,180.23,180.3,179.82,179.94,41102.0,175.1003,175.1683,174.702,174.8186,41102.0
2022-06-14 14:30:00,179.9,179.92,179.54,179.78,14594.0,174.7797,174.7992,174.43,174.6631,14594.0
2022-06-14 14:35:00,179.75,180.91,179.74,180.77,102433.0,174.634,175.761,174.6243,175.625,102433.0
2022-06-14 14:40:00,180.72,180.77,179.86,179.86,32905.0,175.5764,175.625,174.7409,174.7409,32905.0
2022-06-14 14:45:00,179.88,180.35,179.83,180.18,14997.0,174.7603,175.2169,174.7117,175.0518,14997.0
2022-06-14 14:50:00,180.11,180.45,180.02,180.02,16118.0,174.9838,175.3141,174.8963,174.8963,16118.0
2022-06-14 14:55:00,179.93,179.94,179.6,179.75,23545.0,174.8089,174.8186,174.4883,174.634,23545.0
2022-06-14 15:00:00,179.77,180.14,179.69,180.04,25422.0,174.6534,175.0129,174.5757,174.9157,25422.0
2022-06-14 15:05:00,180.04,180.2,179.92,179.95,27958.0,174.9157,175.0712,174.7992,174.8283,27958.0
2022-06-14 15:10:00,179.93,180.08,179.55,179.64,21925.0,174.8089,174.9546,174.4397,174.5271,21925.0
2022-06-14 15:15:00,179.64,179.79,179.22,179.24,22126.0,174.5271,174.6729,174.1191,174.1385,22126.0
2022-06-14 15:20:00,179.28,179.63,179.24,179.47,23827.0,174.1774,174.5174,174.1385,174.362,23827.0
2022-06-14 15:25:00,179.42,180.05,179.4,179.98,30274.0,174.3134,174.9255,174.294,174.8575,30274.0
2022-06-14 15:30:00,180.01,180.18,179.45,179.45,49724.0,174.8866,175.0518,174.3425,174.3425,49724.0
2022-06-14 15:35:00,179.46,179.96,179.34,179.8,49459.0,174.3523,174.838,174.2357,174.6826,49459.0
2022-06-14 15:40:00,179.78,180.28,179.47,179.56,73004.0,174.6631,175.1489,174.362,174.4494,73004.0
2022-06-14 15:45:00,179.56,179.78,179.42,179.48,56252.0,174.4494,174.6631,174.3134,174.3717,56252.0
2022-06-14 15:50:00,179.56,179.61,178.8,178.96,112995.0,174.4494,174.498,173.711,173.8665,112995.0
2022-06-14 15:55:00,179.01,179.35,178.8,179.34,148637.0,173.9151,174.2454,173.711,174.2357,148637.0
2022-06-15 09:30:00,179.25,179.66,177.69,178.3,50967.0,174.685,175.0845,173.1647,173.7592,50967.0
2022-06-15 09:35:00,178.13,179.08,177.94,178.15,27310.0,173.5935,174.5193,173.4083,173.613,27310.0
2022-06-15 09:40:00,178.36,181.03,178.25,180.91,44706.0,173.8176,176.4197,173.7105,176.3027,44706.0
2022-06-15 09:45:00,181.22,182.76,180.93,182.54,32995.0,176.6048,178.1056,176.3222,177.8912,32995.0
2022-06-15 09:50:00,182.63,183.5,181.97,181.98,22192.0,177.9789,178.8267,177.3357,177.3455,22192.0
2022-06-15 09:55:00,181.97,182.58,181.94,182.03,69859.0,177.3357,177.9302,177.3065,177.3942,69859.0
2022-06-15 10:00:00,182.07,183.25,181.84,182.94,90006.0,177.4332,178.5831,177.209,178.281,90006.0
2022-06-15 10:05:00,182.94,183.35,182.36,183.17,39777.0,178.281,178.6806,177.7158,178.5052,39777.0
2022-06-15 10:10:00,183.11,183.67,182.85,183.02,16894.0,178.4467,178.9924,178.1933,178.359,16894.0
2022-06-15 10:15:00,183.02,183.13,181.92,181.95,18726.0,178.359,178.4662,177.287,177.3162,18726.0
2022-06-15 10:20:00,181.95,181.96,180.52,180.55,45625.0,177.3162,177.326,175.9226,175.9519,45625.0
2022-06-15 10:25:00,180.66,181.13,180.47,180.56,44415.0,176.0591,176.5171,175.8739,175.9616,44415.0
2022-06-15 10:30:00,180.64,181.25,180.47,181.25,29921.0,176.0396,176.634,175.8739,176.634,29921.0
2022-06-15 10:35:00,181.33,183.75,181.33,183.37,66211.0,176.712,179.0704,176.712,178.7001,66211.0
2022-06-15 10:40:00,183.44,183.83,182.82,182.97,19204.0,178.7683,179.1483,178.1641,178.3102,19204.0
2022-06-15 10:45:00,182.93,183.02,182.73,182.91,6671.0,178.2713,178.359,178.0764,178.2518,6671.0
2022-06-15 10:50:00,182.96,183.09,182.28,182.51,34493.0,178.3005,178.4272,177.6378,177.862,34493.0
2022-06-15 10:55:00,182.72,183.34,182.72,183.25,19221.0,178.0666,178.6708,178.0666,178.5831,19221.0
2022-06-15 11:00:00,183.25,183.41,182.79,182.96,8669.0,178.5831,178.739,178.1348,178.3005,8669.0
2022-06-15 11:05:00,182.89,182.94,181.95,182.22,9313.0,178.2323,178.281,177.3162,177.5793,9313.0
2022-06-15 11:10:00,182.12,182.16,181.58,181.83,13983.0,177.4819,177.5209,176.9556,177.1993,13983.0
2022-06-15 11:15:00,181.8,181.81,181.26,181.4,6563.0,177.17,177.1798,176.6438,176.7802,6563.0
2022-06-15 11:20:00,181.28,181.35,180.81,181.17,9936.0,176.6633,176.7315,176.2053,176.5561,9936.0
2022-06-15 11:25:00,181.16,181.23,180.84,181.23,5492.0,176.5463,176.6146,176.2345,176.6146,5492.0
2022-06-15 11:30:00,181.19,181.5,180.97,181.4,10253.0,176.5756,176.8777,176.3612,176.7802,10253.0
2022-06-15 11:35:00,181.36,181.58,181.16,181.32,9944.0,176.7412,176.9556,176.5463,176.7023,9944.0
2022-06-15 11:40:00,181.36,181.68,181.3,181.45,9362.0,176.7412,177.0531,176.6828,176.829,9362.0
2022-06-15 11:45:00,181.49,181.64,181.21,181.52,9039.0,176.8679,177.0141,176.5951,176.8972,9039.0
2022-06-15 11:50:00,181.45,181.68,181.27,181.61,10399.0,176.829,177.0531,176.6535,176.9849,10399.0
2022-06-15 11:55:00,181.6,181.78,181.54,181.78,8694.0,176.9751,177.1506,176.9167,177.1506,8694.0
2022-06-15 12:00:00,181.79,181.99,181.75,181.94,8467.0,177.1603,177.3552,177.1213,177.3065,8467.0
2022-06-15 12:05:00,181.95,182.0,181.22,181.82,6790.0,177.3162,177.3649,176.6048,177.1895,6790.0
2022-06-15 12:10:00,181.73,182.6,181.72,182.56,7635.0,177.1018,177.9497,177.0921,177.9107,7635.0
2022-06-15 12:15:00,182.55,182.72,182.0,182.23,43779.0,177.9009,178.0666,177.3649,177.5891,43779.0
2022-06-15 12:20:00,182.23,182.72,182.2,182.7,6882.0,177.5891,178.0666,177.5599,178.0471,6882.0
2022-06-15 12:25:00,182.68,182.7,182.36,182.4,9239.0,178.0276,178.0471,177.7158,177.7548,9239.0
2022-06-15 12:30:00,182.46,182.53,182.34,182.46,7584.0,177.8132,177.8815,177.6963,177.8132,7584.0
2022-06-15 12:35:00,182.44,182.55,182.27,182.37,6757.0,177.7937,177.9009,177.6281,177.7255,6757.0
2022-06-15 12:40:00,182.35,182.35,182.01,182.18,4734.0,177.706,177.706,177.3747,177.5404,4734.0
2022-06-15 12:45:00,182.12,182.46,182.05,182.46,5750.0,177.4819,177.8132,177.4137,177.8132,5750.0
2022-06-15 12:50:00,182.48,182.51,181.7,181.7,5757.0,177.8327,177.862,177.0726,177.0726,5757.0
2022-06-15 12:55:00,181.79,181.79,181.48,181.55,3601.0,177.1603,177.1603,176.8582,176.9264,3601.0
2022-06-15 13:00:00,181.56,182.13,181.5,182.13,7227.0,176.9362,177.4916,176.8777,177.4916,7227.0
2022-06-15 13:05:00,182.1,182.5,182.1,182.36,7890.0,177.4624,177.8522,177.4624,177.7158,7890.0
2022-06-15 13:10:00,182.35,182.44,182.06,182.24,18363.0,177.706,177.7937,177.4234,177.5988,18363.0
2022-06-15 13:15:00,182.27,182.27,181.74,181.86,7145.0,177.6281,177.6281,177.1116,177.2285,7145.0
2022-06-15 13:20:00,181.68,181.74,181.18,181.2,5862.0,177.0531,177.1116,176.5658,176.5853,5862.0
2022-06-15 13:25:00,181.29,181.75,181.25,181.6,5010.0,176.673,177.1213,176.634,176.9751,5010.0
2022-06-15 13:30:00,181.58,181.72,181.34,181.68,8017.0,176.9556,177.0921,176.7218,177.0531,8017.0
2022-06-15 13:35:00,181.67,182.0,181.36,181.99,8153.0,177.0434,177.3649,176.7412,177.3552,8153.0
2022-06-15 13:40:00,181.99,181.99,181.67,181.73,7328.0,177.3552,177.3552,177.0434,177.1018,7328.0
2022-06-15 13:45:00,181.76,181.76,181.21,181.32,25939.0,177.1311,177.1311,176.5951,176.7023,25939.0
2022-06-15 13:50:00,181.25,181.55,180.98,181.47,10211.0,176.634,176.9264,176.3709,176.8484,10211.0
2022-06-15 13:55:00,181.36,181.92,181.32,181.84,6158.0,176.7412,177.287,176.7023,177.209,6158.0
2022-06-15 14:00:00,181.83,182.22,180.91,181.09,15638.0,177.1993,177.5793,176.3027,176.4781,15638.0
2022-06-15 14:05:00,181.26,181.57,180.3,181.14,8183.0,176.6438,176.9459,175.7082,176.5268,8183.0
2022-06-15 14:10:00,181.25,181.34,180.6,181.23,8928.0,176.634,176.7218,176.0006,176.6146,8928.0
2022-06-15 14:15:00,181.23,182.06,181.13,181.85,9032.0,176.6146,177.4234,176.5171,177.2188,9032.0
2022-06-15 14:20:00,181.88,182.04,180.62,180.71,9313.0,177.248,177.4039,176.0201,176.1078,9313.0
2022-06-15 14:25:00,180.77,180.94,180.17,180.17,11425.0,176.1663,176.3319,175.5816,175.5816,11425.0
2022-06-15 14:30:00,180.17,180.25,178.85,179.52,23963.0,175.5816,175.6595,174.2952,174.9481,23963.0
2022-06-15 14:35:00,179.44,181.4,179.44,181.05,19654.0,174.8701,176.7802,174.8701,176.4391,19654.0
2022-06-15 14:40:00,181.19,183.26,181.16,183.19,30253.0,176.5756,178.5929,176.5463,178.5246,30253.0
2022-06-15 14:45:00,183.15,183.45,182.58,182.69,18480.0,178.4857,178.778,177.9302,178.0374,18480.0
2022-06-15 14:50:00,182.86,183.03,181.59,182.01,31789.0,178.203,178.3687,176.9654,177.3747,31789.0
2022-06-15 14:55:00,182.03,182.38,181.19,181.71,28432.0,177.3942,177.7353,176.5756,177.0823,28432.0
2022-06-15 15:00:00,181.73,182.56,181.57,181.88,19384.0,177.1018,177.9107,176.9459,177.248,19384.0
2022-06-15 15:05:00,181.93,182.48,181.55,182.12,20671.0,177.2967,177.8327,176.9264,177.4819,20671.0
2022-06-15 15:10:00,182.08,182.48,181.41,181.81,17130.0,177.4429,177.8327,176.79,177.1798,17130.0
2022-06-15 15:15:00,181.67,181.92,181.14,181.6,14430.0,177.0434,177.287,176.5268,176.9751,14430.0
2022-06-15 15:20:00,181.66,182.82,181.65,182.72,16046.0,177.0336,178.1641,177.0239,178.0666,16046.0
2022-06-15 15:25:00,182.73,183.2,182.43,183.13,23058.0,178.0764,178.5344,177.784,178.4662,23058.0
2022-06-15 15:30:00,183.07,183.77,182.79,183.65,35388.0,178.4077,179.0899,178.1348,178.9729,35388.0
2022-06-15 15:35:00,183.6,183.73,182.68,182.71,18062.0,178.9242,179.0509,178.0276,178.0569,18062.0
2022-06-15 15:40:00,182.63,182.68,181.9,182.07,26428.0,177.9789,178.0276,177.2675,177.4332,26428.0
2022-06-15 15:45:00,182.0,182.19,181.5,182.19,27644.0,177.3649,177.5501,176.8777,177.5501,27644.0
2022-06-15 15:50:00,181.87,181.87,181.37,181.62,42935.0,177.2383,177.2383,176.751,176.9946,42935.0
2022-06-15 15:55:00,181.64,182.03,181.54,181.68,80223.0,177.0141,177.3942,176.9167,177.0531,80223.0
2022-06-16 09:30:00,176.8,176.85,175.46,175.87,31920.0,172.2974,172.3461,170.9915,171.3911,31920.0
2022-06-16 09:35:00,175.6,175.9,174.51,175.67,34805.0,171.1279,171.4203,170.0657,171.1962,34805.0
2022-06-16 09:40:00,175.52,175.59,174.31,174.43,15874.0,171.05,171.1182,169.8708,169.9877,15874.0
2022-06-16 09:45:00,174.57,174.89,173.27,173.62,18722.0,170.1242,170.436,168.8573,169.1984,18722.0
2022-06-16 09:50:00,173.45,174.32,173.29,173.98,12991.0,169.0327,169.8805,168.8768,169.5492,12991.0
2022-06-16 09:55:00,173.85,174.2,173.63,173.63,11930.0,169.4225,169.7636,169.2081,169.2081,11930.0
2022-06-16 10:00:00,173.75,173.84,172.79,173.42,31636.0,169.3251,169.4128,168.3895,169.0035,31636.0
2022-06-16 10:05:00,173.4,174.14,173.01,174.0,15254.0,168.984,169.7051,168.6039,169.5687,15254.0
2022-06-16 10:10:00,174.0,174.08,173.75,173.95,13619.0,169.5687,169.6466,169.3251,169.52,13619.0
2022-06-16 10:15:00,173.86,174.0,173.24,173.36,16203.0,169.4323,169.5687,168.828,168.945,16203.0
2022-06-16 10:20:00,173.39,174.0,173.16,173.7,19261.0,168.9742,169.5687,168.7501,169.2763,19261.0
2022-06-16 10:25:00,173.7,173.7,172.98,173.15,12758.0,169.2763,169.2763,168.5747,168.7403,12758.0
2022-06-16 10:30:00,173.07,173.44,172.92,173.44,18691.0,168.6624,169.0229,168.5162,169.0229,18691.0
2022-06-16 10:35:00,173.37,173.37,172.8,172.8,11219.0,168.9547,168.9547,168.3992,168.3992,11219.0
2022-06-16 10:40:00,172.77,172.77,171.51,171.51,10356.0,168.37,168.37,167.1421,167.1421,10356.0
2022-06-16 10:45:00,171.6,171.71,171.13,171.13,13336.0,167.2298,167.337,166.7718,166.7718,13336.0
2022-06-16 10:50:00,171.2,171.26,170.63,171.02,19747.0,166.84,166.8985,166.2845,166.6646,19747.0
2022-06-16 10:55:00,171.01,171.32,170.79,170.88,15458.0,166.6548,166.9569,166.4404,166.5281,15458.0
2022-06-16 11:00:00,170.86,171.73,170.86,171.34,15542.0,166.5087,167.3565,166.5087,166.9764,15542.0
2022-06-16 11:05:00,171.34,171.43,170.76,171.43,18560.0,166.9764,167.0641,166.4112,167.0641,18560.0
2022-06-16 11:10:00,171.48,171.61,171.13,171.28,10497.0,167.1129,167.2396,166.7718,166.918,10497.0
2022-06-16 11:15:00,171.3,171.96,171.17,171.32,23974.0,166.9374,167.5806,166.8108,166.9569,23974.0
2022-06-16 11:20:00,171.18,171.97,171.18,171.89,96689.0,166.8205,167.5904,166.8205,167.5124,96689.0
2022-06-16 11:25:00,171.84,172.48,171.74,171.91,11543.0,167.4637,168.0874,167.3662,167.5319,11543.0
2022-06-16 11:30:00,171.99,171.99,171.25,171.48,13688.0,167.6099,167.6099,166.8887,167.1129,13688.0
2022-06-16 11:35:00,171.46,171.56,170.96,171.31,10204.0,167.0934,167.1908,166.6061,166.9472,10204.0
2022-06-16 11:40:00,171.28,171.36,170.42,170.63,17758.0,166.918,166.9959,166.0799,166.2845,17758.0
2022-06-16 11:45:00,170.54,171.03,170.33,171.03,14392.0,166.1968,166.6743,165.9922,166.6743,14392.0
2022-06-16 11:50:00,171.03,171.14,170.64,170.68,5106.0,166.6743,166.7815,166.2943,166.3332,5106.0
2022-06-16 11:55:00,170.64,170.92,170.54,170.74,11831.0,166.2943,166.5671,166.1968,166.3917,11831.0
2022-06-16 12:00:00,170.72,170.72,170.11,170.46,13020.0,166.3722,166.3722,165.7778,166.1188,13020.0
2022-06-16 12:05:00,170.46,170.63,170.0,170.14,10298.0,166.1188,166.2845,165.6706,165.807,10298.0
2022-06-16 12:10:00,170.12,170.42,169.94,170.07,10154.0,165.7875,166.0799,165.6121,165.7388,10154.0
2022-06-16 12:15:00,170.1,170.45,169.98,169.98,6105.0,165.768,166.1091,165.6511,165.6511,6105.0
2022-06-16 12:20:00,169.97,170.29,169.91,169.91,10563.0,165.6413,165.9532,165.5828,165.5828,10563.0
2022-06-16 12:25:00,169.96,170.05,169.68,169.99,6305.0,165.6316,165.7193,165.3587,165.6608,6305.0
2022-06-16 12:30:00,169.93,170.04,169.56,169.94,5317.0,165.6023,165.7095,165.2418,165.6121,5317.0
2022-06-16 12:35:00,169.9,169.9,169.42,169.5,12646.0,165.5731,165.5731,165.1053,165.1833,12646.0
2022-06-16 12:40:00,169.42,169.79,169.32,169.78,8845.0,165.1053,165.4659,165.0079,165.4562,8845.0
2022-06-16 12:45:00,169.64,170.12,169.64,170.11,6959.0,165.3197,165.7875,165.3197,165.7778,6959.0
2022-06-16 12:50:00,169.97,170.12,169.77,170.08,4815.0,165.6413,165.7875,165.4464,165.7485,4815.0
2022-06-16 12:55:00,170.0,170.3,169.96,170.26,7691.0,165.6706,165.9629,165.6316,165.9239,7691.0
2022-06-16 13:00:00,170.53,170.84,170.28,170.28,9807.0,166.1871,166.4892,165.9434,165.9434,9807.0
2022-06-16 13:05:00,170.4,171.22,170.34,171.18,4757.0,166.0604,166.8595,166.0019,166.8205,4757.0
2022-06-16 13:10:00,171.12,171.69,171.06,171.07,22963.0,166.762,167.3175,166.7036,166.7133,22963.0
2022-06-16 13:15:00,171.03,171.23,170.91,170.99,8325.0,166.6743,166.8692,166.5574,166.6353,8325.0
2022-06-16 13:20:00,171.0,171.07,170.83,171.07,5827.0,166.6451,166.7133,166.4794,166.7133,5827.0
2022-06-16 13:25:00,170.95,171.62,170.75,171.42,25867.0,166.5964,167.2493,166.4015,167.0544,25867.0
2022-06-16 13:30:00,171.18,171.85,171.07,171.72,12422.0,166.8205,167.4734,166.7133,167.3468,12422.0
2022-06-16 13:35:00,171.73,171.92,171.33,171.92,15421.0,167.3565,167.5417,166.9667,167.5417,15421.0
2022-06-16 13:40:00,171.97,172.28,171.46,171.53,52673.0,167.5904,167.8925,167.0934,167.1616,52673.0
2022-06-16 13:45:00,171.45,171.78,171.37,171.59,6236.0,167.0836,167.4052,167.0057,167.2201,6236.0
2022-06-16 13:50:00,171.79,171.8,171.28,171.3,6506.0,167.415,167.4247,166.918,166.9374,6506.0
2022-06-16 13:55:00,171.4,171.51,170.84,170.84,11395.0,167.0349,167.1421,166.4892,166.4892,11395.0
2022-06-16 14:00:00,170.71,171.4,170.66,171.36,9307.0,166.3625,167.0349,166.3137,166.9959,9307.0
2022-06-16 14:05:00,171.36,171.43,170.72,170.78,14776.0,166.9959,167.0641,166.3722,166.4307,14776.0
2022-06-16 14:10:00,170.82,170.85,170.46,170.53,6173.0,166.4697,166.4989,166.1188,166.1871,6173.0
2022-06-16 14:15:00,170.43,170.53,170.32,170.45,8747.0,166.0896,166.1871,165.9824,166.1091,8747.0
2022-06-16 14:20:00,170.38,170.43,170.09,170.27,5537.0,166.0409,166.0896,165.7583,165.9337,5537.0
2022-06-16 14:25:00,170.23,170.41,170.0,170.24,22372.0,165.8947,166.0701,165.6706,165.9044,22372.0
2022-06-16 14:30:00,170.21,170.26,169.95,169.96,17197.0,165.8752,165.9239,165.6218,165.6316,17197.0
2022-06-16 14:35:00,169.98,170.76,169.98,170.32,11589.0,165.6511,166.4112,165.6511,165.9824,11589.0
2022-06-16 14:40:00,170.37,170.6,170.01,170.19,7245.0,166.0311,166.2553,165.6803,165.8557,7245.0
2022-06-16 14:45:00,170.12,170.26,169.63,169.69,7038.0,165.7875,165.9239,165.31,165.3685,7038.0
2022-06-16 14:50:00,169.76,169.79,169.37,169.46,17918.0,165.4367,165.4659,165.0566,165.1443,17918.0
2022-06-16 14:55:00,169.43,169.89,169.12,169.89,16598.0,165.1151,165.5634,164.813,165.5634,16598.0
2022-06-16 15:00:00,169.74,170.73,169.74,170.5,41736.0,165.4172,166.382,165.4172,166.1578,41736.0
2022-06-16 15:05:00,170.43,170.79,170.21,170.79,22125.0,166.0896,166.4404,165.8752,166.4404,22125.0
2022-06-16 15:10:00,170.77,170.99,170.33,170.57,58768.0,166.4209,166.6353,165.9922,166.226,58768.0
2022-06-16 15:15:00,170.5,170.86,170.33,170.86,11802.0,166.1578,166.5087,165.9922,166.5087,11802.0
2022-06-16 15:20:00,170.88,171.15,170.85,170.98,18364.0,166.5281,166.7913,166.4989,166.6256,18364.0
2022-06-16 15:25:00,170.98,171.48,170.89,171.24,16513.0,166.6256,167.1129,166.5379,166.879,16513.0
2022-06-16 15:30:00,171.2,171.21,170.61,170.61,26752.0,166.84,166.8497,166.265,166.265,26752.0
2022-06-16 15:35:00,170.61,171.22,170.61,171.11,21906.0,166.265,166.8595,166.265,166.7523,21906.0
2022-06-16 15:40:00,171.17,171.37,170.79,170.99,35637.0,166.8108,167.0057,166.4404,166.6353,35637.0
2022-06-16 15:45:00,170.99,171.09,170.37,170.45,35447.0,166.6353,166.7328,166.0311,166.1091,35447.0
2022-06-16 15:50:00,170.5,171.03,170.49,170.84,72227.0,166.1578,166.6743,166.1481,166.4892,72227.0
2022-06-16 15:55:00,170.92,171.83,170.79,171.83,152007.0,166.5671,167.454,166.4404,167.454,152007.0
2022-06-17 09:30:00,171.32,172.26,170.73,171.72,250964.0,166.9569,167.873,166.382,167.3468,250964.0
2022-06-17 09:35:00,171.7,171.88,170.89,171.55,35702.0,167.3273,167.5027,166.5379,167.1811,35702.0
2022-06-17 09:40:00,171.66,173.69,171.66,173.54,27124.0,167.2883,169.2666,167.2883,169.1204,27124.0
2022-06-17 09:45:00,173.24,174.42,173.07,173.69,38074.0,168.828,169.978,168.6624,169.2666,38074.0
2022-06-17 09:50:00,173.77,174.62,173.58,174.12,33135.0,169.3445,170.1729,169.1594,169.6856,33135.0
2022-06-17 09:55:00,174.17,175.69,174.17,175.36,35043.0,169.7344,171.2156,169.7344,170.8941,35043.0
2022-06-17 10:00:00,175.39,175.48,173.11,173.5,36506.0,170.9233,171.011,168.7014,169.0814,36506.0
2022-06-17 10:05:00,173.56,174.39,173.23,173.61,27776.0,169.1399,169.9488,168.8183,169.1886,27776.0
2022-06-17 10:10:00,173.67,174.22,173.48,173.99,19966.0,169.2471,169.7831,169.0619,169.5589,19966.0
2022-06-17 10:15:00,174.42,174.57,173.67,174.08,13189.0,169.978,170.1242,169.2471,169.6466,13189.0
2022-06-17 10:20:00,174.11,174.19,173.78,174.03,20293.0,169.6759,169.7538,169.3543,169.5979,20293.0
2022-06-17 10:25:00,174.05,174.22,173.39,173.59,23627.0,169.6174,169.7831,168.9742,169.1691,23627.0
2022-06-17 10:30:00,173.68,173.88,172.62,172.72,15111.0,169.2568,169.4517,168.2238,168.3213,15111.0
2022-06-17 10:35:00,172.59,173.77,172.57,173.32,16314.0,168.1946,169.3445,168.1751,168.906,16314.0
2022-06-17 10:40:00,173.28,173.8,173.09,173.72,17808.0,168.867,169.3738,168.6819,169.2958,17808.0
2022-06-17 10:45:00,173.8,174.23,173.45,174.12,24512.0,169.3738,169.7928,169.0327,169.6856,24512.0
2022-06-17 10:50:00,174.1,174.33,173.84,174.29,7744.0,169.6661,169.8903,169.4128,169.8513,7744.0
2022-06-17 10:55:00,174.33,175.24,174.33,175.06,15191.0,169.8903,170.7771,169.8903,170.6017,15191.0
2022-06-17 11:00:00,174.96,176.05,174.84,175.83,10771.0,170.5042,171.5665,170.3873,171.3521,10771.0
2022-06-17 11:05:00,175.87,176.29,175.66,176.05,15890.0,171.3911,171.8004,171.1864,171.5665,15890.0
2022-06-17 11:10:00,176.1,176.14,175.0,175.39,45630.0,171.6152,171.6542,170.5432,170.9233,45630.0
2022-06-17 11:15:00,175.42,175.96,175.02,175.74,36068.0,170.9525,171.4788,170.5627,171.2644,36068.0
2022-06-17 11:20:00,175.8,176.17,175.46,175.81,14850.0,171.3228,171.6834,170.9915,171.3326,14850.0
2022-06-17 11:25:00,175.66,175.92,175.23,175.4,35411.0,171.1864,171.4398,170.7674,170.933,35411.0
2022-06-17 11:30:00,175.39,176.66,175.38,175.73,14297.0,170.9233,172.1609,170.9135,171.2546,14297.0
2022-06-17 11:35:00,175.73,176.2,175.59,175.75,7761.0,171.2546,171.7127,171.1182,171.2741,7761.0
2022-06-17 11:40:00,175.78,175.89,174.87,174.87,11335.0,171.3034,171.4106,170.4165,170.4165,11335.0
2022-06-17 11:45:00,174.87,175.02,174.68,175.01,11760.0,170.4165,170.5627,170.2314,170.553,11760.0
2022-06-17 11:50:00,174.96,175.07,174.1,174.45,18055.0,170.5042,170.6114,169.6661,170.0072,18055.0
2022-06-17 11:55:00,174.54,174.55,173.92,174.0,12189.0,170.0949,170.1047,169.4907,169.5687,12189.0
2022-06-17 12:00:00,173.89,173.98,173.63,173.88,6645.0,169.4615,169.5492,169.2081,169.4517,6645.0
2022-06-17 12:05:00,173.9,174.0,173.6,173.68,5054.0,169.4712,169.5687,169.1789,169.2568,5054.0
2022-06-17 12:10:00,173.65,173.74,173.34,173.62,11239.0,169.2276,169.3153,168.9255,169.1984,11239.0
2022-06-17 12:15:00,173.61,173.84,173.14,173.14,13709.0,169.1886,169.4128,168.7306,168.7306,13709.0
2022-06-17 12:20:00,173.12,173.51,172.84,173.51,8865.0,168.7111,169.0912,168.4382,169.0912,8865.0
2022-06-17 12:25:00,173.5,173.6,173.33,173.34,9408.0,169.0814,169.1789,168.9157,168.9255,9408.0
2022-06-17 12:30:00,173.47,173.47,172.83,173.19,7996.0,169.0522,169.0522,168.4285,168.7793,7996.0
2022-06-17 12:35:00,173.12,173.28,172.91,173.18,8808.0,168.7111,168.867,168.5064,168.7696,8808.0
2022-06-17 12:40:00,173.24,173.54,173.06,173.49,12742.0,168.828,169.1204,168.6526,169.0717,12742.0
2022-06-17 12:45:00,173.54,173.54,173.08,173.34,7544.0,169.1204,169.1204,168.6721,168.9255,7544.0
2022-06-17 12:50:00,173.35,173.43,172.46,172.5,12461.0,168.9352,169.0132,168.0679,168.1069,12461.0
2022-06-17 12:55:00,172.53,173.29,172.38,173.16,12059.0,168.1361,168.8768,167.9899,168.7501,12059.0
2022-06-17 13:00:00,173.16,173.38,172.92,173.31,19849.0,168.7501,168.9645,168.5162,168.8963,19849.0
2022-06-17 13:05:00,173.32,174.23,173.26,174.09,11624.0,168.906,169.7928,168.8475,169.6564,11624.0
2022-06-17 13:10:00,174.06,174.33,173.85,174.02,12174.0,169.6272,169.8903,169.4225,169.5882,12174.0
2022-06-17 13:15:00,174.01,174.14,173.75,173.93,10840.0,169.5784,169.7051,169.3251,169.5005,10840.0
2022-06-17 13:20:00,173.85,173.93,173.33,173.7,15356.0,169.4225,169.5005,168.9157,169.2763,15356.0
2022-06-17 13:25:00,173.7,173.7,172.9,173.13,16729.0,169.2763,169.2763,168.4967,168.7208,16729.0
2022-06-17 13:30:00,173.08,173.4,172.81,173.4,16868.0,168.6721,168.984,168.409,168.984,16868.0
2022-06-17 13:35:00,173.49,173.78,173.24,173.33,11651.0,169.0717,169.3543,168.828,168.9157,11651.0
2022-06-17 13:40:00,173.29,173.61,173.14,173.5,24303.0,168.8768,169.1886,168.7306,169.0814,24303.0
2022-06-17 13:45:00,173.42,173.42,172.58,172.94,11879.0,169.0035,169.0035,168.1849,168.5357,11879.0
2022-06-17 13:50:00,173.02,173.35,172.84,173.32,11095.0,168.6136,168.9352,168.4382,168.906,11095.0
2022-06-17 13:55:00,173.27,173.91,173.26,173.36,12845.0,168.8573,169.481,168.8475,168.945,12845.0
2022-06-17 14:00:00,173.4,173.67,173.2,173.46,15664.0,168.984,169.2471,168.7891,169.0424,15664.0
2022-06-17 14:05:00,173.46,173.53,173.15,173.45,13205.0,169.0424,169.1107,168.7403,169.0327,13205.0
2022-06-17 14:10:00,173.44,173.84,173.0,173.77,44606.0,169.0229,169.4128,168.5942,169.3445,44606.0
2022-06-17 14:15:00,173.75,174.3,173.64,173.76,11058.0,169.3251,169.861,169.2179,169.3348,11058.0
2022-06-17 14:20:00,173.67,174.86,173.67,174.5,14811.0,169.2471,170.4068,169.2471,170.056,14811.0
2022-06-17 14:25:00,174.4,174.55,174.22,174.35,8702.0,169.9585,170.1047,169.7831,169.9098,8702.0
2022-06-17 14:30:00,174.33,174.75,174.15,174.47,9726.0,169.8903,170.2996,169.7149,170.0267,9726.0
2022-06-17 14:35:00,174.49,174.87,174.38,174.87,14105.0,170.0462,170.4165,169.939,170.4165,14105.0
2022-06-17 14:40:00,174.97,175.13,174.35,174.5,25428.0,170.514,170.6699,169.9098,170.056,25428.0
2022-06-17 14:45:00,174.49,174.87,174.39,174.44,12991.0,170.0462,170.4165,169.9488,169.9975,12991.0
2022-06-17 14:50:00,174.41,174.61,174.36,174.47,16151.0,169.9682,170.1632,169.9195,170.0267,16151.0
2022-06-17 14:55:00,174.45,174.57,173.93,174.27,18823.0,170.0072,170.1242,169.5005,169.8318,18823.0
2022-06-17 15:00:00,174.28,174.98,174.28,174.84,13359.0,169.8416,170.5237,169.8416,170.3873,13359.0
2022-06-17 15:05:00,174.78,174.87,174.36,174.79,18994.0,170.3288,170.4165,169.9195,170.3386,18994.0
2022-06-17 15:10:00,174.73,174.73,173.87,173.94,20149.0,170.2801,170.2801,169.442,169.5102,20149.0
2022-06-17 15:15:00,173.92,174.3,173.77,173.98,37378.0,169.4907,169.861,169.3445,169.5492,37378.0
2022-06-17 15:20:00,174.06,174.47,173.95,174.31,42570.0,169.6272,170.0267,169.52,169.8708,42570.0
2022-06-17 15:25:00,174.31,174.5,174.08,174.37,41583.0,169.8708,170.056,169.6466,169.9293,41583.0
2022-06-17 15:30:00,174.38,174.61,173.88,174.1,40725.0,169.939,170.1632,169.4517,169.6661,40725.0
2022-06-17 15:35:00,174.09,174.84,174.09,174.82,45542.0,169.6564,170.3873,169.6564,170.3678,45542.0
2022-06-17 15:40:00,174.85,175.23,174.4,174.56,37186.0,170.397,170.7674,169.9585,170.1144,37186.0
2022-06-17 15:45:00,174.49,174.51,173.95,174.07,76148.0,170.0462,170.0657,169.52,169.6369,76148.0
2022-06-17 15:50:00,174.0,174.01,173.23,173.48,93460.0,169.5687,169.5784,168.8183,169.0619,93460.0
2022-06-17 15:55:00,173.47,173.54,172.8,173.25,251987.0,169.0522,169.1204,168.3992,168.8378,251987.0
2022-06-21 09:30:00,176.82,177.13,174.43,174.89,44551.0,172.3169,172.619,169.9877,170.436,44551.0
2022-06-21 09:35:00,174.89,175.29,174.4,175.23,27752.0,170.436,170.8258,169.9585,170.7674,27752.0
2022-06-21 09:40:00,175.29,175.71,174.86,175.58,42114.0,170.8258,171.2351,170.4068,171.1084,42114.0
2022-06-21 09:45:00,175.47,175.47,174.21,174.48,25793.0,171.0012,171.0012,169.7733,170.0365,25793.0
2022-06-21 09:50:00,174.44,174.44,173.45,173.45,23883.0,169.9975,169.9975,169.0327,169.0327,23883.0
2022-06-21 09:55:00,173.52,175.22,173.41,175.15,32267.0,169.1009,170.7576,168.9937,170.6894,32267.0
2022-06-21 10:00:00,175.14,175.14,172.74,172.86,24437.0,170.6797,170.6797,168.3408,168.4577,24437.0
2022-06-21 10:05:00,172.77,173.09,172.38,172.39,12768.0,168.37,168.6819,167.9899,167.9997,12768.0
2022-06-21 10:10:00,172.39,172.7,171.89,172.61,11851.0,167.9997,168.3018,167.5124,168.2141,11851.0
2022-06-21 10:15:00,172.68,173.22,172.29,172.29,14365.0,168.2823,168.8086,167.9022,167.9022,14365.0
2022-06-21 10:20:00,172.41,172.47,171.83,172.36,18435.0,168.0192,168.0777,167.454,167.9705,18435.0
2022-06-21 10:25:00,172.39,172.51,172.0,172.43,13324.0,167.9997,168.1166,167.6196,168.0387,13324.0
2022-06-21 10:30:00,172.51,172.64,171.91,171.96,16737.0,168.1166,168.2433,167.5319,167.5806,16737.0
2022-06-21 10:35:00,172.19,172.43,171.97,172.43,17825.0,167.8048,168.0387,167.5904,168.0387,17825.0
2022-06-21 10:40:00,172.42,172.77,171.8,172.15,25207.0,168.0289,168.37,167.4247,167.7658,25207.0
2022-06-21 10:45:00,172.11,172.11,171.62,171.87,5531.0,167.7268,167.7268,167.2493,167.4929,5531.0
2022-06-21 10:50:00,171.9,172.05,171.84,172.01,11536.0,167.5222,167.6683,167.4637,167.6294,11536.0
2022-06-21 10:55:00,172.13,172.13,171.71,171.97,9726.0,167.7463,167.7463,167.337,167.5904,9726.0
2022-06-21 11:00:00,171.98,172.19,171.59,171.92,23783.0,167.6001,167.8048,167.2201,167.5417,23783.0
2022-06-21 11:05:00,171.87,171.87,171.44,171.52,12757.0,167.4929,167.4929,167.0739,167.1518,12757.0
2022-06-21 11:10:00,171.54,171.6,170.96,170.97,12516.0,167.1713,167.2298,166.6061,166.6159,12516.0
2022-06-21 11:15:00,170.98,171.28,170.98,171.21,9492.0,166.6256,166.918,166.6256,166.8497,9492.0
2022-06-21 11:20:00,171.16,171.34,170.77,170.97,9714.0,166.801,166.9764,166.4209,166.6159,9714.0
2022-06-21 11:25:00,171.01,171.08,170.87,171.02,9438.0,166.6548,166.7231,166.5184,166.6646,9438.0
2022-06-21 11:30:00,170.99,171.43,170.99,171.31,14227.0,166.6353,167.0641,166.6353,166.9472,14227.0
2022-06-21 11:35:00,171.27,171.27,170.9,171.05,14203.0,166.9082,166.9082,166.5476,166.6938,14203.0
2022-06-21 11:40:00,171.02,171.25,170.96,171.0,11357.0,166.6646,166.8887,166.6061,166.6451,11357.0
2022-06-21 11:45:00,171.0,171.07,170.7,171.03,9281.0,166.6451,166.7133,166.3527,166.6743,9281.0
2022-06-21 11:50:00,170.97,171.09,170.78,171.09,15691.0,166.6159,166.7328,166.4307,166.7328,15691.0
2022-06-21 11:55:00,171.19,171.43,170.93,170.98,19281.0,166.8302,167.0641,166.5769,166.6256,19281.0
2022-06-21 12:00:00,170.99,171.25,170.71,170.75,9155.0,166.6353,166.8887,166.3625,166.4015,9155.0
2022-06-21 12:05:00,170.81,170.81,170.59,170.75,8886.0,166.4599,166.4599,166.2455,166.4015,8886.0
2022-06-21 12:10:00,170.75,170.75,170.38,170.44,7963.0,166.4015,166.4015,166.0409,166.0994,7963.0
2022-06-21 12:15:00,170.37,170.7,170.28,170.7,9859.0,166.0311,166.3527,165.9434,166.3527,9859.0
2022-06-21 12:20:00,170.8,170.9,170.63,170.89,9816.0,166.4502,166.5476,166.2845,166.5379,9816.0
2022-06-21 12:25:00,170.88,171.0,170.71,170.74,7819.0,166.5281,166.6451,166.3625,166.3917,7819.0
2022-06-21 12:30:00,170.7,170.86,170.55,170.76,7956.0,166.3527,166.5087,166.2065,166.4112,7956.0
2022-06-21 12:35:00,170.83,171.12,170.81,170.85,9249.0,166.4794,166.762,166.4599,166.4989,9249.0
2022-06-21 12:40:00,170.87,171.04,170.74,170.98,5165.0,166.5184,166.6841,166.3917,166.6256,5165.0
2022-06-21 12:45:00,170.99,171.17,170.83,170.95,25311.0,166.6353,166.8108,166.4794,166.5964,25311.0
2022-06-21 12:50:00,170.95,171.24,170.95,171.05,7960.0,166.5964,166.879,166.5964,166.6938,7960.0
2022-06-21 12:55:00,171.03,171.29,171.01,171.29,8080.0,166.6743,166.9277,166.6548,166.9277,8080.0
2022-06-21 13:00:00,171.26,171.46,171.26,171.39,9984.0,166.8985,167.0934,166.8985,167.0252,9984.0
2022-06-21 13:05:00,171.39,171.77,171.28,171.77,22684.0,167.0252,167.3955,166.918,167.3955,22684.0
2022-06-21 13:10:00,171.81,172.2,171.81,172.11,19187.0,167.4345,167.8145,167.4345,167.7268,19187.0
2022-06-21 13:15:00,172.11,172.11,171.67,171.77,9477.0,167.7268,167.7268,167.298,167.3955,9477.0
2022-06-21 13:20:00,171.84,171.9,171.4,171.63,8731.0,167.4637,167.5222,167.0349,167.259,8731.0
2022-06-21 13:25:00,171.65,172.06,171.56,172.06,17275.0,167.2785,167.6781,167.1908,167.6781,17275.0
2022-06-21 13:30:00,172.06,172.07,171.83,171.91,13781.0,167.6781,167.6878,167.454,167.5319,13781.0
2022-06-21 13:35:00,171.95,172.53,171.95,172.53,66887.0,167.5709,168.1361,167.5709,168.1361,66887.0
2022-06-21 13:40:00,172.5,173.0,172.45,172.91,5920.0,168.1069,168.5942,168.0582,168.5064,5920.0
2022-06-21 13:45:00,172.91,173.2,172.87,173.04,13207.0,168.5064,168.7891,168.4675,168.6331,13207.0
2022-06-21 13:50:00,172.97,173.03,172.55,172.81,47372.0,168.5649,168.6234,168.1556,168.409,47372.0
2022-06-21 13:55:00,172.84,173.16,172.77,172.95,20218.0,168.4382,168.7501,168.37,168.5454,20218.0
2022-06-21 14:00:00,172.94,173.13,172.82,173.13,12361.0,168.5357,168.7208,168.4187,168.7208,12361.0
2022-06-21 14:05:00,173.09,173.13,172.88,173.11,8377.0,168.6819,168.7208,168.4772,168.7014,8377.0
2022-06-21 14:10:00,173.12,173.24,173.04,173.11,8008.0,168.7111,168.828,168.6331,168.7014,8008.0
2022-06-21 14:15:00,173.13,173.42,173.02,173.24,13301.0,168.7208,169.0035,168.6136,168.828,13301.0
2022-06-21 14:20:00,173.22,173.6,173.03,173.33,13424.0,168.8086,169.1789,168.6234,168.9157,13424.0
2022-06-21 14:25:00,173.31,173.38,173.12,173.37,9871.0,168.8963,168.9645,168.7111,168.9547,9871.0
2022-06-21 14:30:00,173.37,173.43,173.16,173.34,8631.0,168.9547,169.0132,168.7501,168.9255,8631.0
2022-06-21 14:35:00,173.37,173.47,173.12,173.21,11991.0,168.9547,169.0522,168.7111,168.7988,11991.0
2022-06-21 14:40:00,173.21,173.59,173.2,173.56,10065.0,168.7988,169.1691,168.7891,169.1399,10065.0
2022-06-21 14:45:00,173.53,173.54,173.35,173.45,38752.0,169.1107,169.1204,168.9352,169.0327,38752.0
2022-06-21 14:50:00,173.41,173.99,173.41,173.97,6151.0,168.9937,169.5589,168.9937,169.5395,6151.0
2022-06-21 14:55:00,173.9,173.92,173.5,173.5,4959.0,169.4712,169.4907,169.0814,169.0814,4959.0
2022-06-21 15:00:00,173.51,173.81,173.47,173.66,15147.0,169.0912,169.3835,169.0522,169.2373,15147.0
2022-06-21 15:05:00,173.65,173.69,173.46,173.69,11705.0,169.2276,169.2666,169.0424,169.2666,11705.0
2022-06-21 15:10:00,173.63,174.02,173.63,174.02,12454.0,169.2081,169.5882,169.2081,169.5882,12454.0
2022-06-21 15:15:00,174.05,174.05,173.81,173.99,20750.0,169.6174,169.6174,169.3835,169.5589,20750.0
2022-06-21 15:20:00,173.95,174.18,173.87,173.91,20239.0,169.52,169.7441,169.442,169.481,20239.0
2022-06-21 15:25:00,173.9,173.95,173.78,173.91,28233.0,169.4712,169.52,169.3543,169.481,28233.0
2022-06-21 15:30:00,173.95,173.97,173.83,173.89,32393.0,169.52,169.5395,169.403,169.4615,32393.0
2022-06-21 15:35:00,173.87,173.92,173.61,173.78,35576.0,169.442,169.4907,169.1886,169.3543,35576.0
2022-06-21 15:40:00,173.78,173.88,173.74,173.76,33251.0,169.3543,169.4517,169.3153,169.3348,33251.0
2022-06-21 15:45:00,173.77,173.97,173.58,173.97,28379.0,169.3445,169.5395,169.1594,169.5395,28379.0
2022-06-21 15:50:00,174.02,174.08,173.77,173.92,43206.0,169.5882,169.6466,169.3445,169.4907,43206.0
2022-06-21 15:55:00,173.9,174.03,173.7,173.91,116134.0,169.4712,169.5979,169.2763,169.481,116134.0
2022-06-22 09:30:00,173.25,174.75,172.85,174.12,35245.0,168.8378,170.2996,168.448,169.6856,35245.0
2022-06-22 09:35:00,173.96,174.0,173.17,173.97,4033.0,169.5297,169.5687,168.7598,169.5395,4033.0
2022-06-22 09:40:00,173.64,174.73,173.6,174.62,6930.0,169.2179,170.2801,169.1789,170.1729,6930.0
2022-06-22 09:45:00,174.51,174.79,173.87,174.79,7737.0,170.0657,170.3386,169.442,170.3386,7737.0
2022-06-22 09:50:00,174.49,175.5,174.24,175.5,7212.0,170.0462,171.0305,169.8026,171.0305,7212.0
2022-06-22 09:55:00,175.69,176.01,174.95,174.97,23779.0,171.2156,171.5275,170.4945,170.514,23779.0
2022-06-22 10:00:00,174.63,175.05,174.2,175.05,29893.0,170.1826,170.5919,169.7636,170.5919,29893.0
2022-06-22 10:05:00,174.89,175.11,174.72,174.94,8596.0,170.436,170.6504,170.2703,170.4847,8596.0
2022-06-22 10:10:00,174.79,175.9,174.79,175.85,4441.0,170.3386,171.4203,170.3386,171.3716,4441.0
2022-06-22 10:15:00,175.84,176.26,175.54,176.25,6901.0,171.3618,171.7711,171.0695,171.7614,6901.0
2022-06-22 10:20:00,176.3,176.88,176.11,176.63,8616.0,171.8101,172.3753,171.625,172.1317,8616.0
2022-06-22 10:25:00,176.68,176.77,176.32,176.37,8376.0,172.1804,172.2681,171.8296,171.8783,8376.0
2022-06-22 10:30:00,176.48,176.87,176.48,176.86,5636.0,171.9855,172.3656,171.9855,172.3558,5636.0
2022-06-22 10:35:00,176.76,177.33,176.54,177.21,14162.0,172.2584,172.8139,172.044,172.6969,14162.0
2022-06-22 10:40:00,177.34,177.65,177.16,177.65,7629.0,172.8236,173.1257,172.6482,173.1257,7629.0
2022-06-22 10:45:00,177.67,177.74,177.04,177.4,12983.0,173.1452,173.2134,172.5313,172.8821,12983.0
2022-06-22 10:50:00,177.46,177.84,177.28,177.3,21985.0,172.9406,173.3109,172.7652,172.7846,21985.0
2022-06-22 10:55:00,177.24,177.24,176.24,176.38,6183.0,172.7262,172.7262,171.7516,171.8881,6183.0
2022-06-22 11:00:00,176.26,176.42,175.47,175.67,4291.0,171.7711,171.9271,171.0012,171.1962,4291.0
2022-06-22 11:05:00,175.84,176.31,175.53,176.1,8080.0,171.3618,171.8199,171.0597,171.6152,8080.0
2022-06-22 11:10:00,176.13,176.13,175.69,175.85,5047.0,171.6444,171.6444,171.2156,171.3716,5047.0
2022-06-22 11:15:00,175.8,176.66,175.8,176.0,19046.0,171.3228,172.1609,171.3228,171.5178,19046.0
2022-06-22 11:20:00,175.95,176.02,175.62,176.01,4483.0,171.469,171.5372,171.1474,171.5275,4483.0
2022-06-22 11:25:00,176.03,176.41,176.01,176.12,7539.0,171.547,171.9173,171.5275,171.6347,7539.0
2022-06-22 11:30:00,176.21,176.46,175.97,176.15,8494.0,171.7224,171.966,171.4885,171.6639,8494.0
2022-06-22 11:35:00,176.15,176.15,175.82,175.95,3349.0,171.6639,171.6639,171.3423,171.469,3349.0
2022-06-22 11:40:00,175.87,175.87,175.58,175.84,5100.0,171.3911,171.3911,171.1084,171.3618,5100.0
2022-06-22 11:45:00,175.7,175.9,175.58,175.89,6892.0,171.2254,171.4203,171.1084,171.4106,6892.0
2022-06-22 11:50:00,175.87,175.88,175.21,175.26,4412.0,171.3911,171.4008,170.7479,170.7966,4412.0
2022-06-22 11:55:00,175.31,175.35,175.14,175.25,2725.0,170.8453,170.8843,170.6797,170.7869,2725.0
2022-06-22 12:00:00,175.23,175.61,175.19,175.24,4897.0,170.7674,171.1377,170.7284,170.7771,4897.0
2022-06-22 12:05:00,175.16,175.16,174.77,174.77,2476.0,170.6991,170.6991,170.3191,170.3191,2476.0
2022-06-22 12:10:00,174.82,175.24,174.72,174.97,20264.0,170.3678,170.7771,170.2703,170.514,20264.0
2022-06-22 12:15:00,174.8,175.06,174.76,175.0,2200.0,170.3483,170.6017,170.3093,170.5432,2200.0
2022-06-22 12:20:00,174.9,175.41,174.89,175.16,3097.0,170.4458,170.9428,170.436,170.6991,3097.0
2022-06-22 12:25:00,174.99,175.14,174.77,175.0,3263.0,170.5335,170.6797,170.3191,170.5432,3263.0
2022-06-22 12:30:00,174.87,175.06,174.64,174.92,9000.0,170.4165,170.6017,170.1924,170.4653,9000.0
2022-06-22 12:35:00,174.99,175.26,174.74,174.74,4398.0,170.5335,170.7966,170.2898,170.2898,4398.0
2022-06-22 12:40:00,174.81,175.3,174.8,175.3,5611.0,170.3581,170.8356,170.3483,170.8356,5611.0
2022-06-22 12:45:00,175.33,175.36,174.98,175.14,3360.0,170.8648,170.8941,170.5237,170.6797,3360.0
2022-06-22 12:50:00,175.28,175.28,175.06,175.18,3798.0,170.8161,170.8161,170.6017,170.7186,3798.0
2022-06-22 12:55:00,175.2,175.57,175.2,175.57,2969.0,170.7381,171.0987,170.7381,171.0987,2969.0
2022-06-22 13:00:00,175.46,175.5,175.19,175.45,2632.0,170.9915,171.0305,170.7284,170.9818,2632.0
2022-06-22 13:05:00,175.54,176.12,175.54,176.01,4660.0,171.0695,171.6347,171.0695,171.5275,4660.0
2022-06-22 13:10:00,175.98,176.39,175.97,176.2,3515.0,171.4983,171.8978,171.4885,171.7127,3515.0
2022-06-22 13:15:00,176.19,176.52,176.19,176.31,2097.0,171.7029,172.0245,171.7029,171.8199,2097.0
2022-06-22 13:20:00,176.34,176.47,176.34,176.36,1893.0,171.8491,171.9758,171.8491,171.8686,1893.0
2022-06-22 13:25:00,176.36,176.36,175.99,176.23,3818.0,171.8686,171.8686,171.508,171.7419,3818.0
2022-06-22 13:30:00,176.13,176.14,175.87,175.89,2407.0,171.6444,171.6542,171.3911,171.4106,2407.0
2022-06-22 13:35:00,175.87,176.19,175.81,176.13,3660.0,171.3911,171.7029,171.3326,171.6444,3660.0
2022-06-22 13:40:00,175.9,176.19,175.9,176.19,5510.0,171.4203,171.7029,171.4203,171.7029,5510.0
2022-06-22 13:45:00,176.22,176.42,176.2,176.42,3579.0,171.7321,171.9271,171.7127,171.9271,3579.0
2022-06-22 13:50:00,176.41,176.54,176.07,176.16,2268.0,171.9173,172.044,171.586,171.6737,2268.0
2022-06-22 13:55:00,176.2,176.28,175.99,176.25,4499.0,171.7127,171.7906,171.508,171.7614,4499.0
2022-06-22 14:00:00,176.25,176.63,176.16,176.56,2739.0,171.7614,172.1317,171.6737,172.0635,2739.0
2022-06-22 14:05:00,176.55,176.93,176.55,176.88,3471.0,172.0537,172.4241,172.0537,172.3753,3471.0
2022-06-22 14:10:00,176.83,176.83,176.41,176.68,16453.0,172.3266,172.3266,171.9173,172.1804,16453.0
2022-06-22 14:15:00,176.85,176.86,176.57,176.7,3083.0,172.3461,172.3558,172.0732,172.1999,3083.0
2022-06-22 14:20:00,176.65,176.77,176.33,176.7,12046.0,172.1512,172.2681,171.8393,172.1999,12046.0
2022-06-22 14:25:00,176.7,176.7,176.43,176.59,11737.0,172.1999,172.1999,171.9368,172.0927,11737.0
2022-06-22 14:30:00,176.65,176.71,176.56,176.65,4514.0,172.1512,172.2097,172.0635,172.1512,4514.0
2022-06-22 14:35:00,176.61,176.7,176.48,176.6,5009.0,172.1122,172.1999,171.9855,172.1025,5009.0
2022-06-22 14:40:00,176.6,176.64,176.44,176.59,7638.0,172.1025,172.1415,171.9465,172.0927,7638.0
2022-06-22 14:45:00,176.59,176.75,176.45,176.48,3864.0,172.0927,172.2487,171.9563,171.9855,3864.0
2022-06-22 14:50:00,176.47,176.62,176.37,176.62,9743.0,171.9758,172.122,171.8783,172.122,9743.0
2022-06-22 14:55:00,176.64,176.85,176.63,176.76,2479.0,172.1415,172.3461,172.1317,172.2584,2479.0
2022-06-22 15:00:00,176.71,176.76,176.45,176.76,4128.0,172.2097,172.2584,171.9563,172.2584,4128.0
2022-06-22 15:05:00,176.63,176.67,176.38,176.67,11181.0,172.1317,172.1707,171.8881,172.1707,11181.0
2022-06-22 15:10:00,176.63,176.67,176.4,176.65,7970.0,172.1317,172.1707,171.9076,172.1512,7970.0
2022-06-22 15:15:00,176.66,176.66,176.45,176.55,8617.0,172.1609,172.1609,171.9563,172.0537,8617.0
2022-06-22 15:20:00,176.59,176.72,176.48,176.68,5040.0,172.0927,172.2194,171.9855,172.1804,5040.0
2022-06-22 15:25:00,176.65,176.76,176.51,176.73,12625.0,172.1512,172.2584,172.0148,172.2292,12625.0
2022-06-22 15:30:00,176.62,176.89,176.53,176.61,11464.0,172.122,172.3851,172.0343,172.1122,11464.0
2022-06-22 15:35:00,176.61,176.82,176.49,176.82,9899.0,172.1122,172.3169,171.9953,172.3169,9899.0
2022-06-22 15:40:00,176.75,176.97,176.65,176.81,34373.0,172.2487,172.463,172.1512,172.3071,34373.0
2022-06-22 15:45:00,176.76,176.76,176.32,176.57,59871.0,172.2584,172.2584,171.8296,172.0732,59871.0
2022-06-22 15:50:00,176.54,176.97,176.48,176.93,20973.0,172.044,172.463,171.9855,172.4241,20973.0
2022-06-22 15:55:00,176.93,177.29,176.36,176.36,62655.0,172.4241,172.7749,171.8686,171.8686,62655.0
2022-06-23 09:30:00,177.85,178.79,176.89,177.09,15610.0,173.3206,174.2367,172.3851,172.58,15610.0
2022-06-23 09:35:00,176.89,177.5,176.61,176.98,4555.0,172.3851,172.9796,172.1122,172.4728,4555.0
2022-06-23 09:40:00,176.96,177.0,176.17,176.6,7381.0,172.4533,172.4923,171.6834,172.1025,7381.0
2022-06-23 09:45:00,176.58,177.09,176.08,176.51,14306.0,172.083,172.58,171.5957,172.0148,14306.0
2022-06-23 09:50:00,176.4,176.7,176.31,176.58,12824.0,171.9076,172.1999,171.8199,172.083,12824.0
2022-06-23 09:55:00,176.49,177.33,176.42,176.79,4781.0,171.9953,172.8139,171.9271,172.2876,4781.0
2022-06-23 10:00:00,177.04,177.1,176.5,176.72,4725.0,172.5313,172.5897,172.005,172.2194,4725.0
2022-06-23 10:05:00,176.56,176.95,176.45,176.52,10175.0,172.0635,172.4436,171.9563,172.0245,10175.0
2022-06-23 10:10:00,176.54,176.93,176.23,176.49,20867.0,172.044,172.4241,171.7419,171.9953,20867.0
2022-06-23 10:15:00,176.47,176.61,176.15,176.45,18914.0,171.9758,172.1122,171.6639,171.9563,18914.0
2022-06-23 10:20:00,176.5,176.61,176.39,176.5,13803.0,172.005,172.1122,171.8978,172.005,13803.0
2022-06-23 10:25:00,176.5,176.8,176.25,176.54,12592.0,172.005,172.2974,171.7614,172.044,12592.0
2022-06-23 10:30:00,176.53,176.88,176.43,176.59,9847.0,172.0343,172.3753,171.9368,172.0927,9847.0
2022-06-23 10:35:00,176.59,177.12,176.49,177.12,4015.0,172.0927,172.6092,171.9953,172.6092,4015.0
2022-06-23 10:40:00,177.16,177.36,177.08,177.36,7078.0,172.6482,172.8431,172.5702,172.8431,7078.0
2022-06-23 10:45:00,177.07,177.31,177.01,177.05,3513.0,172.5605,172.7944,172.502,172.541,3513.0
2022-06-23 10:50:00,176.92,177.26,176.81,177.14,2644.0,172.4143,172.7457,172.3071,172.6287,2644.0
2022-06-23 10:55:00,177.24,177.57,176.99,177.48,17690.0,172.7262,173.0478,172.4825,172.9601,17690.0
2022-06-23 11:00:00,177.49,177.85,177.39,177.42,5983.0,172.9698,173.3206,172.8724,172.9016,5983.0
2022-06-23 11:05:00,177.39,177.54,177.18,177.54,3748.0,172.8724,173.0185,172.6677,173.0185,3748.0
2022-06-23 11:10:00,177.4,178.03,177.39,177.94,3892.0,172.8821,173.4961,172.8724,173.4083,3892.0
2022-06-23 11:15:00,177.81,177.98,177.77,177.94,9660.0,173.2817,173.4473,173.2427,173.4083,9660.0
2022-06-23 11:20:00,177.9,177.92,177.31,177.41,5643.0,173.3694,173.3889,172.7944,172.8918,5643.0
2022-06-23 11:25:00,177.3,177.51,177.23,177.35,4785.0,172.7846,172.9893,172.7164,172.8334,4785.0
2022-06-23 11:30:00,177.44,177.53,176.75,176.92,14450.0,172.9211,173.0088,172.2487,172.4143,14450.0
2022-06-23 11:35:00,176.77,177.02,176.67,176.94,7999.0,172.2681,172.5118,172.1707,172.4338,7999.0
2022-06-23 11:40:00,176.79,176.94,176.73,176.82,5580.0,172.2876,172.4338,172.2292,172.3169,5580.0
2022-06-23 11:45:00,176.76,176.77,176.6,176.76,3518.0,172.2584,172.2681,172.1025,172.2584,3518.0
2022-06-23 11:50:00,176.84,176.9,176.5,176.5,2689.0,172.3364,172.3948,172.005,172.005,2689.0
2022-06-23 11:55:00,176.43,176.47,176.0,176.05,7472.0,171.9368,171.9758,171.5178,171.5665,7472.0
2022-06-23 12:00:00,175.94,176.21,175.66,175.74,9051.0,171.4593,171.7224,171.1864,171.2644,9051.0
2022-06-23 12:05:00,175.72,175.97,175.57,175.57,7736.0,171.2449,171.4885,171.0987,171.0987,7736.0
2022-06-23 12:10:00,175.41,175.55,175.21,175.21,9840.0,170.9428,171.0792,170.7479,170.7479,9840.0
2022-06-23 12:15:00,175.13,175.46,174.98,175.46,4179.0,170.6699,170.9915,170.5237,170.9915,4179.0
2022-06-23 12:20:00,175.48,175.96,175.48,175.91,5810.0,171.011,171.4788,171.011,171.43,5810.0
2022-06-23 12:25:00,175.87,175.91,175.66,175.75,8570.0,171.3911,171.43,171.1864,171.2741,8570.0
2022-06-23 12:30:00,175.81,175.89,175.71,175.85,16525.0,171.3326,171.4106,171.2351,171.3716,16525.0
2022-06-23 12:35:00,175.86,176.05,175.8,175.86,9998.0,171.3813,171.5665,171.3228,171.3813,9998.0
2022-06-23 12:40:00,175.85,175.98,175.64,175.94,61288.0,171.3716,171.4983,171.1669,171.4593,61288.0
2022-06-23 12:45:00,176.02,176.12,175.67,176.04,10581.0,171.5372,171.6347,171.1962,171.5567,10581.0
2022-06-23 12:50:00,176.03,176.05,175.75,175.94,10308.0,171.547,171.5665,171.2741,171.4593,10308.0
2022-06-23 12:55:00,176.01,176.1,175.23,175.56,134069.0,171.5275,171.6152,170.7674,171.089,134069.0
2022-06-23 13:00:00,175.55,175.97,175.54,175.97,7435.0,171.0792,171.4885,171.0695,171.4885,7435.0
2022-06-23 13:05:00,175.92,176.35,175.91,176.18,2952.0,171.4398,171.8588,171.43,171.6932,2952.0
2022-06-23 13:10:00,176.12,176.19,175.81,175.96,2989.0,171.6347,171.7029,171.3326,171.4788,2989.0
2022-06-23 13:15:00,175.98,176.15,175.92,176.03,4643.0,171.4983,171.6639,171.4398,171.547,4643.0
2022-06-23 13:20:00,175.88,176.12,175.67,175.99,4830.0,171.4008,171.6347,171.1962,171.508,4830.0
2022-06-23 13:25:00,176.07,176.18,175.94,176.02,4322.0,171.586,171.6932,171.4593,171.5372,4322.0
2022-06-23 13:30:00,176.08,176.11,175.92,176.09,9446.0,171.5957,171.625,171.4398,171.6055,9446.0
2022-06-23 13:35:00,176.03,176.19,175.95,176.03,8599.0,171.547,171.7029,171.469,171.547,8599.0
2022-06-23 13:40:00,176.12,176.24,175.87,176.12,11721.0,171.6347,171.7516,171.3911,171.6347,11721.0
2022-06-23 13:45:00,176.07,176.32,176.07,176.29,2712.0,171.586,171.8296,171.586,171.8004,2712.0
2022-06-23 13:50:00,176.34,176.44,176.33,176.38,3934.0,171.8491,171.9465,171.8393,171.8881,3934.0
2022-06-23 13:55:00,176.4,176.77,176.4,176.77,13574.0,171.9076,172.2681,171.9076,172.2681,13574.0
2022-06-23 14:00:00,176.8,176.91,176.7,176.79,7902.0,172.2974,172.4046,172.1999,172.2876,7902.0
2022-06-23 14:05:00,176.75,176.86,176.71,176.83,6090.0,172.2487,172.3558,172.2097,172.3266,6090.0
2022-06-23 14:10:00,176.89,177.05,176.78,176.9,9865.0,172.3851,172.541,172.2779,172.3948,9865.0
2022-06-23 14:15:00,176.91,177.03,176.8,176.87,3367.0,172.4046,172.5215,172.2974,172.3656,3367.0
2022-06-23 14:20:00,176.84,176.91,176.74,176.87,7523.0,172.3364,172.4046,172.2389,172.3656,7523.0
2022-06-23 14:25:00,176.8,177.19,176.71,177.19,7798.0,172.2974,172.6774,172.2097,172.6774,7798.0
2022-06-23 14:30:00,177.22,177.49,177.22,177.44,6707.0,172.7067,172.9698,172.7067,172.9211,6707.0
2022-06-23 14:35:00,177.45,177.58,177.22,177.55,8843.0,172.9308,173.0575,172.7067,173.0283,8843.0
2022-06-23 14:40:00,177.39,177.56,177.2,177.24,3215.0,172.8724,173.038,172.6872,172.7262,3215.0
2022-06-23 14:45:00,177.31,177.4,177.19,177.33,9140.0,172.7944,172.8821,172.6774,172.8139,9140.0
2022-06-23 14:50:00,177.39,177.42,177.23,177.32,8345.0,172.8724,172.9016,172.7164,172.8041,8345.0
2022-06-23 14:55:00,177.3,177.5,177.23,177.5,12424.0,172.7846,172.9796,172.7164,172.9796,12424.0
2022-06-23 15:00:00,177.49,177.59,177.47,177.59,8609.0,172.9698,173.0673,172.9503,173.0673,8609.0
2022-06-23 15:05:00,177.6,177.73,177.55,177.69,17633.0,173.077,173.2037,173.0283,173.1647,17633.0
2022-06-23 15:10:00,177.77,177.77,177.53,177.53,6063.0,173.2427,173.2427,173.0088,173.0088,6063.0
2022-06-23 15:15:00,177.57,177.57,177.23,177.45,10909.0,173.0478,173.0478,172.7164,172.9308,10909.0
2022-06-23 15:20:00,177.47,177.63,177.39,177.39,10253.0,172.9503,173.1062,172.8724,172.8724,10253.0
2022-06-23 15:25:00,177.45,177.88,177.45,177.78,10388.0,172.9308,173.3499,172.9308,173.2524,10388.0
2022-06-23 15:30:00,177.83,178.24,177.76,178.24,16508.0,173.3011,173.7007,173.2329,173.7007,16508.0
2022-06-23 15:35:00,178.22,178.26,177.6,177.63,28194.0,173.6812,173.7202,173.077,173.1062,28194.0
2022-06-23 15:40:00,177.69,177.75,177.32,177.35,21409.0,173.1647,173.2232,172.8041,172.8334,21409.0
2022-06-23 15:45:00,177.34,177.53,177.11,177.52,34897.0,172.8236,173.0088,172.5995,172.999,34897.0
2022-06-23 15:50:00,177.5,177.74,177.37,177.58,27881.0,172.9796,173.2134,172.8529,173.0575,27881.0
2022-06-23 15:55:00,177.55,177.68,177.37,177.46,69559.0,173.0283,173.155,172.8529,172.9406,69559.0
2022-06-24 09:30:00,177.72,180.33,177.64,180.33,14699.0,173.1939,175.7375,173.116,175.7375,14699.0
2022-06-24 09:35:00,180.11,180.11,178.66,179.05,10756.0,175.5231,175.5231,174.11,174.4901,10756.0
2022-06-24 09:40:00,179.04,179.73,178.88,178.88,4195.0,174.4803,175.1528,174.3244,174.3244,4195.0
2022-06-24 09:45:00,178.98,180.3,178.94,179.99,13482.0,174.4219,175.7082,174.3829,175.4061,13482.0
2022-06-24 09:50:00,179.91,181.27,179.91,181.19,14269.0,175.3282,176.6535,175.3282,176.5756,14269.0
2022-06-24 09:55:00,181.28,181.54,181.17,181.42,7317.0,176.6633,176.9167,176.5561,176.7997,7317.0
2022-06-24 10:00:00,181.55,182.51,181.55,181.99,9382.0,176.9264,177.862,176.9264,177.3552,9382.0
2022-06-24 10:05:00,181.99,182.36,181.77,182.19,3484.0,177.3552,177.7158,177.1408,177.5501,3484.0
2022-06-24 10:10:00,182.36,182.44,181.49,181.66,17801.0,177.7158,177.7937,176.8679,177.0336,17801.0
2022-06-24 10:15:00,181.67,182.29,181.66,182.15,14669.0,177.0434,177.6476,177.0336,177.5111,14669.0
2022-06-24 10:20:00,182.16,182.56,182.06,182.38,4000.0,177.5209,177.9107,177.4234,177.7353,4000.0
2022-06-24 10:25:00,182.3,182.99,182.24,182.39,8688.0,177.6573,178.3297,177.5988,177.745,8688.0
2022-06-24 10:30:00,182.4,182.7,181.99,182.65,5682.0,177.7548,178.0471,177.3552,177.9984,5682.0
2022-06-24 10:35:00,182.69,183.13,182.67,183.03,5090.0,178.0374,178.4662,178.0179,178.3687,5090.0
2022-06-24 10:40:00,183.11,183.11,182.45,182.73,10391.0,178.4467,178.4467,177.8035,178.0764,10391.0
2022-06-24 10:45:00,182.76,183.06,182.76,182.95,5358.0,178.1056,178.398,178.1056,178.2908,5358.0
2022-06-24 10:50:00,182.89,182.89,181.55,181.91,22661.0,178.2323,178.2323,176.9264,177.2772,22661.0
2022-06-24 10:55:00,181.78,181.88,181.55,181.86,4728.0,177.1506,177.248,176.9264,177.2285,4728.0
2022-06-24 11:00:00,181.81,181.87,181.64,181.72,2231.0,177.1798,177.2383,177.0141,177.0921,2231.0
2022-06-24 11:05:00,181.71,181.86,181.33,181.54,14130.0,177.0823,177.2285,176.712,176.9167,14130.0
2022-06-24 11:10:00,181.65,181.66,181.3,181.3,15843.0,177.0239,177.0336,176.6828,176.6828,15843.0
2022-06-24 11:15:00,181.29,181.52,181.22,181.38,3600.0,176.673,176.8972,176.6048,176.7607,3600.0
2022-06-24 11:20:00,181.36,181.57,181.19,181.52,3617.0,176.7412,176.9459,176.5756,176.8972,3617.0
2022-06-24 11:25:00,181.52,182.02,181.52,182.01,5397.0,176.8972,177.3844,176.8972,177.3747,5397.0
2022-06-24 11:30:00,181.97,181.97,181.4,181.51,1575.0,177.3357,177.3357,176.7802,176.8874,1575.0
2022-06-24 11:35:00,181.43,181.84,181.4,181.79,2177.0,176.8095,177.209,176.7802,177.1603,2177.0
2022-06-24 11:40:00,181.7,181.76,181.39,181.41,10268.0,177.0726,177.1311,176.7705,176.79,10268.0
2022-06-24 11:45:00,181.4,181.42,180.98,180.98,8362.0,176.7802,176.7997,176.3709,176.3709,8362.0
2022-06-24 11:50:00,180.87,180.95,180.66,180.95,6970.0,176.2637,176.3417,176.0591,176.3417,6970.0
2022-06-24 11:55:00,180.93,181.0,180.71,180.95,3539.0,176.3222,176.3904,176.1078,176.3417,3539.0
2022-06-24 12:00:00,180.94,181.02,180.94,180.95,990.0,176.3319,176.4099,176.3319,176.3417,990.0
2022-06-24 12:05:00,180.95,180.96,180.83,180.83,2017.0,176.3417,176.3514,176.2247,176.2247,2017.0
2022-06-24 12:10:00,180.85,180.86,180.46,180.65,8601.0,176.2442,176.254,175.8642,176.0493,8601.0
2022-06-24 12:15:00,180.71,180.77,180.61,180.61,2495.0,176.1078,176.1663,176.0103,176.0103,2495.0
2022-06-24 12:20:00,180.63,180.71,180.6,180.62,3472.0,176.0298,176.1078,176.0006,176.0201,3472.0
2022-06-24 12:25:00,180.66,180.79,180.36,180.41,2502.0,176.0591,176.1858,175.7667,175.8154,2502.0
2022-06-24 12:30:00,180.4,180.66,180.38,180.66,10142.0,175.8057,176.0591,175.7862,176.0591,10142.0
2022-06-24 12:35:00,180.64,180.68,180.62,180.65,1523.0,176.0396,176.0786,176.0201,176.0493,1523.0
2022-06-24 12:40:00,180.65,181.01,180.59,180.97,1314.0,176.0493,176.4002,175.9909,176.3612,1314.0
2022-06-24 12:45:00,180.99,181.11,180.96,181.11,2412.0,176.3807,176.4976,176.3514,176.4976,2412.0
2022-06-24 12:50:00,181.12,181.19,181.09,181.19,674.0,176.5074,176.5756,176.4781,176.5756,674.0
2022-06-24 12:55:00,181.22,181.3,181.13,181.3,1921.0,176.6048,176.6828,176.5171,176.6828,1921.0
2022-06-24 13:00:00,181.28,181.49,181.28,181.45,828.0,176.6633,176.8679,176.6633,176.829,828.0
2022-06-24 13:05:00,181.46,181.51,181.32,181.32,1459.0,176.8387,176.8874,176.7023,176.7023,1459.0
2022-06-24 13:10:00,181.43,181.43,181.36,181.38,1070.0,176.8095,176.8095,176.7412,176.7607,1070.0
2022-06-24 13:15:00,181.37,181.39,180.99,180.99,1982.0,176.751,176.7705,176.3807,176.3807,1982.0
2022-06-24 13:20:00,180.95,180.95,180.8,180.89,2663.0,176.3417,176.3417,176.1955,176.2832,2663.0
2022-06-24 13:25:00,180.83,180.83,180.63,180.83,2868.0,176.2247,176.2247,176.0298,176.2247,2868.0
2022-06-24 13:30:00,180.76,181.07,180.66,181.05,3952.0,176.1565,176.4586,176.0591,176.4391,3952.0
2022-06-24 13:35:00,181.02,181.34,180.96,181.27,6191.0,176.4099,176.7218,176.3514,176.6535,6191.0
2022-06-24 13:40:00,181.28,181.65,181.28,181.61,2381.0,176.6633,177.0239,176.6633,176.9849,2381.0
2022-06-24 13:45:00,181.57,181.62,181.4,181.45,4279.0,176.9459,176.9946,176.7802,176.829,4279.0
2022-06-24 13:50:00,181.45,181.49,181.29,181.29,4521.0,176.829,176.8679,176.673,176.673,4521.0
2022-06-24 13:55:00,181.33,181.35,180.94,181.05,3939.0,176.712,176.7315,176.3319,176.4391,3939.0
2022-06-24 14:00:00,180.99,181.09,180.79,180.87,8818.0,176.3807,176.4781,176.1858,176.2637,8818.0
2022-06-24 14:05:00,180.84,180.94,180.72,180.92,6565.0,176.2345,176.3319,176.1175,176.3125,6565.0
2022-06-24 14:10:00,180.85,180.86,180.68,180.79,3904.0,176.2442,176.254,176.0786,176.1858,3904.0
2022-06-24 14:15:00,180.81,180.93,180.67,180.71,6378.0,176.2053,176.3222,176.0688,176.1078,6378.0
2022-06-24 14:20:00,180.71,180.77,180.35,180.39,17314.0,176.1078,176.1663,175.757,175.796,17314.0
2022-06-24 14:25:00,180.42,180.42,180.04,180.27,8434.0,175.8252,175.8252,175.4549,175.679,8434.0
2022-06-24 14:30:00,180.38,180.5,180.26,180.27,3619.0,175.7862,175.9031,175.6693,175.679,3619.0
2022-06-24 14:35:00,180.27,180.31,179.7,179.75,11670.0,175.679,175.718,175.1235,175.1722,11670.0
2022-06-24 14:40:00,179.75,180.03,179.65,180.03,4135.0,175.1722,175.4451,175.0748,175.4451,4135.0
2022-06-24 14:45:00,180.03,180.1,179.82,179.97,9347.0,175.4451,175.5133,175.2405,175.3866,9347.0
2022-06-24 14:50:00,179.97,179.97,179.76,179.8,11824.0,175.3866,175.3866,175.182,175.221,11824.0
2022-06-24 14:55:00,179.8,180.39,179.8,180.25,19781.0,175.221,175.796,175.221,175.6595,19781.0
2022-06-24 15:00:00,180.3,180.7,180.3,180.59,27395.0,175.7082,176.0981,175.7082,175.9909,27395.0
2022-06-24 15:05:00,180.59,180.79,180.28,180.3,13519.0,175.9909,176.1858,175.6888,175.7082,13519.0
2022-06-24 15:10:00,180.29,180.41,179.99,180.31,22289.0,175.6985,175.8154,175.4061,175.718,22289.0
2022-06-24 15:15:00,180.34,180.5,180.18,180.46,18324.0,175.7472,175.9031,175.5913,175.8642,18324.0
2022-06-24 15:20:00,180.46,180.54,180.32,180.34,20670.0,175.8642,175.9421,175.7277,175.7472,20670.0
2022-06-24 15:25:00,180.34,180.5,179.84,179.95,19346.0,175.7472,175.9031,175.26,175.3672,19346.0
2022-06-24 15:30:00,179.9,180.51,179.9,180.33,7468.0,175.3184,175.9129,175.3184,175.7375,7468.0
2022-06-24 15:35:00,180.29,180.68,180.25,180.68,8930.0,175.6985,176.0786,175.6595,176.0786,8930.0
2022-06-24 15:40:00,180.72,181.32,180.51,181.32,16047.0,176.1175,176.7023,175.9129,176.7023,16047.0
2022-06-24 15:45:00,181.27,181.3,181.05,181.12,22697.0,176.6535,176.6828,176.4391,176.5074,22697.0
2022-06-24 15:50:00,181.19,182.26,181.11,182.16,41078.0,176.5756,177.6183,176.4976,177.5209,41078.0
2022-06-24 15:55:00,182.04,182.79,181.67,182.46,132148.0,177.4039,178.1348,177.0434,177.8132,132148.0
2022-06-27 09:30:00,183.0,183.68,181.19,181.48,17272.0,178.3395,179.0022,176.5756,176.8582,17272.0
2022-06-27 09:35:00,181.2,182.34,181.16,182.34,9870.0,176.5853,177.6963,176.5463,177.6963,9870.0
2022-06-27 09:40:00,182.07,182.07,181.29,181.54,28614.0,177.4332,177.4332,176.673,176.9167,28614.0
2022-06-27 09:45:00,181.55,181.55,180.14,180.48,6425.0,176.9264,176.9264,175.5523,175.8837,6425.0
2022-06-27 09:50:00,180.47,181.1,180.3,180.95,5196.0,175.8739,176.4879,175.7082,176.3417,5196.0
2022-06-27 09:55:00,180.62,180.65,179.2,179.56,13741.0,176.0201,176.0493,174.6363,174.9871,13741.0
2022-06-27 10:00:00,179.75,180.01,178.91,179.24,21791.0,175.1722,175.4256,174.3536,174.6752,21791.0
2022-06-27 10:05:00,179.34,180.02,179.34,179.94,4124.0,174.7727,175.4354,174.7727,175.3574,4124.0
2022-06-27 10:10:00,180.09,180.58,180.02,180.42,8279.0,175.5036,175.9811,175.4354,175.8252,8279.0
2022-06-27 10:15:00,180.38,181.25,180.31,181.25,8495.0,175.7862,176.634,175.718,176.634,8495.0
2022-06-27 10:20:00,181.04,181.26,180.48,180.58,17018.0,176.4294,176.6438,175.8837,175.9811,17018.0
2022-06-27 10:25:00,180.45,180.45,179.96,180.41,10211.0,175.8544,175.8544,175.3769,175.8154,10211.0
2022-06-27 10:30:00,180.53,180.65,180.03,180.38,6766.0,175.9324,176.0493,175.4451,175.7862,6766.0
2022-06-27 10:35:00,180.5,180.68,180.32,180.46,2836.0,175.9031,176.0786,175.7277,175.8642,2836.0
2022-06-27 10:40:00,180.46,180.86,180.13,180.86,9117.0,175.8642,176.254,175.5426,176.254,9117.0
2022-06-27 10:45:00,180.71,180.81,180.37,180.37,8831.0,176.1078,176.2053,175.7765,175.7765,8831.0
2022-06-27 10:50:00,180.53,180.88,180.44,180.68,7281.0,175.9324,176.2735,175.8447,176.0786,7281.0
2022-06-27 10:55:00,180.57,181.06,180.57,180.77,8363.0,175.9714,176.4489,175.9714,176.1663,8363.0
2022-06-27 11:00:00,180.8,181.18,180.71,181.03,29556.0,176.1955,176.5658,176.1078,176.4197,29556.0
2022-06-27 11:05:00,180.98,181.27,180.97,181.13,4581.0,176.3709,176.6535,176.3612,176.5171,4581.0
2022-06-27 11:10:00,180.95,181.56,180.95,181.56,4256.0,176.3417,176.9362,176.3417,176.9362,4256.0
2022-06-27 11:15:00,181.46,181.57,181.28,181.43,7424.0,176.8387,176.9459,176.6633,176.8095,7424.0
2022-06-27 11:20:00,181.45,181.92,181.27,181.92,8325.0,176.829,177.287,176.6535,177.287,8325.0
2022-06-27 11:25:00,181.93,182.21,181.83,181.96,11977.0,177.2967,177.5696,177.1993,177.326,11977.0
2022-06-27 11:30:00,181.89,182.07,181.69,181.71,7084.0,177.2577,177.4332,177.0628,177.0823,7084.0
2022-06-27 11:35:00,181.69,181.9,181.62,181.82,3596.0,177.0628,177.2675,176.9946,177.1895,3596.0
2022-06-27 11:40:00,181.88,182.09,181.88,181.91,3732.0,177.248,177.4527,177.248,177.2772,3732.0
2022-06-27 11:45:00,181.92,182.04,181.68,181.73,6019.0,177.287,177.4039,177.0531,177.1018,6019.0
2022-06-27 11:50:00,181.68,181.75,181.54,181.65,4403.0,177.0531,177.1213,176.9167,177.0239,4403.0
2022-06-27 11:55:00,181.72,181.77,181.33,181.66,10746.0,177.0921,177.1408,176.712,177.0336,10746.0
2022-06-27 12:00:00,181.58,181.79,181.05,181.06,10638.0,176.9556,177.1603,176.4391,176.4489,10638.0
2022-06-27 12:05:00,181.06,181.2,180.97,181.16,3250.0,176.4489,176.5853,176.3612,176.5463,3250.0
2022-06-27 12:10:00,181.15,181.16,180.95,181.01,5880.0,176.5366,176.5463,176.3417,176.4002,5880.0
2022-06-27 12:15:00,180.94,181.0,180.65,180.95,7684.0,176.3319,176.3904,176.0493,176.3417,7684.0
2022-06-27 12:20:00,180.94,181.0,180.75,180.75,5326.0,176.3319,176.3904,176.1468,176.1468,5326.0
2022-06-27 12:25:00,180.74,180.79,180.38,180.65,6953.0,176.137,176.1858,175.7862,176.0493,6953.0
2022-06-27 12:30:00,180.61,180.79,180.58,180.58,4058.0,176.0103,176.1858,175.9811,175.9811,4058.0
2022-06-27 12:35:00,180.53,180.98,180.51,180.97,2914.0,175.9324,176.3709,175.9129,176.3612,2914.0
2022-06-27 12:40:00,180.96,181.38,180.96,181.38,2114.0,176.3514,176.7607,176.3514,176.7607,2114.0
2022-06-27 12:45:00,181.47,181.7,181.25,181.7,5882.0,176.8484,177.0726,176.634,177.0726,5882.0
2022-06-27 12:50:00,181.64,181.78,181.5,181.68,6315.0,177.0141,177.1506,176.8777,177.0531,6315.0
2022-06-27 12:55:00,181.59,181.59,181.26,181.3,4977.0,176.9654,176.9654,176.6438,176.6828,4977.0
2022-06-27 13:00:00,181.35,181.38,181.04,181.18,2371.0,176.7315,176.7607,176.4294,176.5658,2371.0
2022-06-27 13:05:00,181.06,181.21,180.95,181.15,4322.0,176.4489,176.5951,176.3417,176.5366,4322.0
2022-06-27 13:10:00,181.17,181.42,181.16,181.26,3899.0,176.5561,176.7997,176.5463,176.6438,3899.0
2022-06-27 13:15:00,181.24,181.3,180.69,181.0,16875.0,176.6243,176.6828,176.0883,176.3904,16875.0
2022-06-27 13:20:00,181.01,181.4,180.95,181.09,8004.0,176.4002,176.7802,176.3417,176.4781,8004.0
2022-06-27 13:25:00,181.13,181.33,181.01,181.23,9484.0,176.5171,176.712,176.4002,176.6146,9484.0
2022-06-27 13:30:00,181.13,181.26,181.03,181.09,7279.0,176.5171,176.6438,176.4197,176.4781,7279.0
2022-06-27 13:35:00,181.09,181.16,180.85,180.96,4604.0,176.4781,176.5463,176.2442,176.3514,4604.0
2022-06-27 13:40:00,180.97,180.97,180.51,180.59,4917.0,176.3612,176.3612,175.9129,175.9909,4917.0
2022-06-27 13:45:00,180.59,180.61,180.43,180.59,4338.0,175.9909,176.0103,175.8349,175.9909,4338.0
2022-06-27 13:50:00,180.62,180.71,180.46,180.51,6640.0,176.0201,176.1078,175.8642,175.9129,6640.0
2022-06-27 13:55:00,180.54,180.68,180.42,180.47,5044.0,175.9421,176.0786,175.8252,175.8739,5044.0
2022-06-27 14:00:00,180.47,180.78,180.28,180.7,4151.0,175.8739,176.176,175.6888,176.0981,4151.0
2022-06-27 14:05:00,180.68,180.77,180.64,180.77,2760.0,176.0786,176.1663,176.0396,176.1663,2760.0
2022-06-27 14:10:00,180.69,181.07,180.68,180.96,5917.0,176.0883,176.4586,176.0786,176.3514,5917.0
2022-06-27 14:15:00,180.99,181.48,180.99,181.47,2950.0,176.3807,176.8582,176.3807,176.8484,2950.0
2022-06-27 14:20:00,181.44,181.44,181.17,181.18,11196.0,176.8192,176.8192,176.5561,176.5658,11196.0
2022-06-27 14:25:00,181.18,181.26,181.03,181.15,2687.0,176.5658,176.6438,176.4197,176.5366,2687.0
2022-06-27 14:30:00,181.16,181.25,180.97,181.19,4638.0,176.5463,176.634,176.3612,176.5756,4638.0
2022-06-27 14:35:00,181.23,181.35,181.12,181.28,3171.0,176.6146,176.7315,176.5074,176.6633,3171.0
2022-06-27 14:40:00,181.26,181.26,181.1,181.23,4058.0,176.6438,176.6438,176.4879,176.6146,4058.0
2022-06-27 14:45:00,181.21,181.41,181.11,181.29,5954.0,176.5951,176.79,176.4976,176.673,5954.0
2022-06-27 14:50:00,181.25,181.31,180.77,180.77,8417.0,176.634,176.6925,176.1663,176.1663,8417.0
2022-06-27 14:55:00,180.73,180.78,180.39,180.39,9198.0,176.1273,176.176,175.796,175.796,9198.0
2022-06-27 15:00:00,180.44,180.64,180.14,180.14,10076.0,175.8447,176.0396,175.5523,175.5523,10076.0
2022-06-27 15:05:00,180.04,180.41,180.03,180.32,6792.0,175.4549,175.8154,175.4451,175.7277,6792.0
2022-06-27 15:10:00,180.27,180.39,180.21,180.37,8269.0,175.679,175.796,175.6205,175.7765,8269.0
2022-06-27 15:15:00,180.33,180.67,180.33,180.62,14992.0,175.7375,176.0688,175.7375,176.0201,14992.0
2022-06-27 15:20:00,180.61,180.61,180.38,180.5,6992.0,176.0103,176.0103,175.7862,175.9031,6992.0
2022-06-27 15:25:00,180.5,180.59,180.32,180.49,24403.0,175.9031,175.9909,175.7277,175.8934,24403.0
2022-06-27 15:30:00,180.41,180.48,180.13,180.22,18836.0,175.8154,175.8837,175.5426,175.6303,18836.0
2022-06-27 15:35:00,180.22,180.26,179.81,179.85,18364.0,175.6303,175.6693,175.2307,175.2697,18364.0
2022-06-27 15:40:00,179.82,180.15,179.74,180.15,14971.0,175.2405,175.5621,175.1625,175.5621,14971.0
2022-06-27 15:45:00,180.1,180.25,179.7,179.79,26489.0,175.5133,175.6595,175.1235,175.2112,26489.0
2022-06-27 15:50:00,179.76,179.76,179.47,179.64,35634.0,175.182,175.182,174.8994,175.0651,35634.0
2022-06-27 15:55:00,179.64,180.06,179.61,179.97,68136.0,175.0651,175.4744,175.0358,175.3866,68136.0
2022-06-28 09:30:00,180.07,180.27,179.11,179.31,77061.0,175.4841,175.679,174.5485,174.7435,77061.0
2022-06-28 09:35:00,179.39,181.12,178.73,180.92,39567.0,174.8214,176.5074,174.1782,176.3125,39567.0
2022-06-28 09:40:00,180.92,181.97,180.89,181.28,31118.0,176.3125,177.3357,176.2832,176.6633,31118.0
2022-06-28 09:45:00,181.07,181.19,180.58,180.59,26403.0,176.4586,176.5756,175.9811,175.9909,26403.0
2022-06-28 09:50:00,180.87,180.93,179.86,179.86,23090.0,176.2637,176.3222,175.2794,175.2794,23090.0
2022-06-28 09:55:00,179.86,180.46,179.66,179.88,26519.0,175.2794,175.8642,175.0845,175.2989,26519.0
2022-06-28 10:00:00,179.87,180.68,179.32,179.98,25848.0,175.2892,176.0786,174.7532,175.3964,25848.0
2022-06-28 10:05:00,180.08,180.28,179.07,179.37,15800.0,175.4938,175.6888,174.5096,174.8019,15800.0
2022-06-28 10:10:00,179.25,179.43,179.03,179.03,14137.0,174.685,174.8604,174.4706,174.4706,14137.0
2022-06-28 10:15:00,178.99,179.24,178.65,179.1,14218.0,174.4316,174.6752,174.1003,174.5388,14218.0
2022-06-28 10:20:00,179.09,179.48,178.84,179.47,9529.0,174.5291,174.9091,174.2854,174.8994,9529.0
2022-06-28 10:25:00,179.41,179.43,179.05,179.1,7348.0,174.8409,174.8604,174.4901,174.5388,7348.0
2022-06-28 10:30:00,179.09,180.0,179.09,180.0,35651.0,174.5291,175.4159,174.5291,175.4159,35651.0
2022-06-28 10:35:00,179.83,180.4,179.83,180.4,11389.0,175.2502,175.8057,175.2502,175.8057,11389.0
2022-06-28 10:40:00,180.43,180.64,180.03,180.25,19034.0,175.8349,176.0396,175.4451,175.6595,19034.0
2022-06-28 10:45:00,180.4,180.4,179.77,179.89,7500.0,175.8057,175.8057,175.1917,175.3087,7500.0
2022-06-28 10:50:00,179.78,179.98,179.51,179.71,7267.0,175.2015,175.3964,174.9384,175.1333,7267.0
2022-06-28 10:55:00,179.74,180.04,179.74,179.92,2807.0,175.1625,175.4549,175.1625,175.3379,2807.0
2022-06-28 11:00:00,179.9,180.02,179.66,179.9,21770.0,175.3184,175.4354,175.0845,175.3184,21770.0
2022-06-28 11:05:00,179.92,179.96,179.48,179.48,50555.0,175.3379,175.3769,174.9091,174.9091,50555.0
2022-06-28 11:10:00,179.48,179.74,179.45,179.7,4300.0,174.9091,175.1625,174.8799,175.1235,4300.0
2022-06-28 11:15:00,179.65,179.65,179.29,179.35,23127.0,175.0748,175.0748,174.724,174.7824,23127.0
2022-06-28 11:20:00,179.37,179.51,179.28,179.42,17702.0,174.8019,174.9384,174.7142,174.8507,17702.0
2022-06-28 11:25:00,179.45,179.45,179.23,179.33,31457.0,174.8799,174.8799,174.6655,174.7629,31457.0
2022-06-28 11:30:00,179.35,179.62,179.29,179.36,15687.0,174.7824,175.0456,174.724,174.7922,15687.0
2022-06-28 11:35:00,179.37,179.43,179.19,179.33,16130.0,174.8019,174.8604,174.6265,174.7629,16130.0
2022-06-28 11:40:00,179.27,179.31,178.75,179.0,132854.0,174.7045,174.7435,174.1977,174.4413,132854.0
2022-06-28 11:45:00,179.0,179.36,178.97,179.02,20240.0,174.4413,174.7922,174.4121,174.4608,20240.0
2022-06-28 11:50:00,179.0,179.18,178.93,179.09,40568.0,174.4413,174.6168,174.3731,174.5291,40568.0
2022-06-28 11:55:00,179.06,179.21,178.67,179.12,69418.0,174.4998,174.646,174.1198,174.5583,69418.0
2022-06-28 12:00:00,178.96,178.97,178.49,178.54,10403.0,174.4024,174.4121,173.9443,173.9931,10403.0
2022-06-28 12:05:00,178.4,179.0,178.31,179.0,8009.0,173.8566,174.4413,173.7689,174.4413,8009.0
2022-06-28 12:10:00,179.03,179.1,178.83,178.86,5000.0,174.4706,174.5388,174.2757,174.3049,5000.0
2022-06-28 12:15:00,178.76,178.77,178.07,178.08,12411.0,174.2075,174.2172,173.535,173.5448,12411.0
2022-06-28 12:20:00,178.05,178.53,178.0,178.53,13019.0,173.5155,173.9833,173.4668,173.9833,13019.0
2022-06-28 12:25:00,178.58,179.13,178.58,179.01,7197.0,174.032,174.568,174.032,174.4511,7197.0
2022-06-28 12:30:00,179.01,179.05,178.72,178.73,8179.0,174.4511,174.4901,174.1685,174.1782,8179.0
2022-06-28 12:35:00,178.75,178.9,178.63,178.8,1800.0,174.1977,174.3439,174.0808,174.2464,1800.0
2022-06-28 12:40:00,178.73,179.05,178.73,179.04,7225.0,174.1782,174.4901,174.1782,174.4803,7225.0
2022-06-28 12:45:00,179.06,179.15,178.92,178.96,4253.0,174.4998,174.5875,174.3634,174.4024,4253.0
2022-06-28 12:50:00,178.94,178.94,178.47,178.47,3540.0,174.3829,174.3829,173.9248,173.9248,3540.0
2022-06-28 12:55:00,178.39,178.44,177.91,178.01,7949.0,173.8469,173.8956,173.3791,173.4766,7949.0
2022-06-28 13:00:00,177.91,178.35,177.73,177.93,15847.0,173.3791,173.8079,173.2037,173.3986,15847.0
2022-06-28 13:05:00,177.83,177.83,177.18,177.18,5561.0,173.3011,173.3011,172.6677,172.6677,5561.0
2022-06-28 13:10:00,177.19,177.29,176.77,176.77,8848.0,172.6774,172.7749,172.2681,172.2681,8848.0
2022-06-28 13:15:00,176.62,176.79,176.55,176.61,11311.0,172.122,172.2876,172.0537,172.1122,11311.0
2022-06-28 13:20:00,176.57,176.78,176.5,176.77,6699.0,172.0732,172.2779,172.005,172.2681,6699.0
2022-06-28 13:25:00,176.71,176.83,176.51,176.76,9642.0,172.2097,172.3266,172.0148,172.2584,9642.0
2022-06-28 13:30:00,176.76,176.77,176.59,176.61,4593.0,172.2584,172.2681,172.0927,172.1122,4593.0
2022-06-28 13:35:00,176.54,176.54,176.26,176.28,6032.0,172.044,172.044,171.7711,171.7906,6032.0
2022-06-28 13:40:00,176.21,176.47,176.21,176.34,3756.0,171.7224,171.9758,171.7224,171.8491,3756.0
2022-06-28 13:45:00,176.29,176.41,176.11,176.2,5249.0,171.8004,171.9173,171.625,171.7127,5249.0
2022-06-28 13:50:00,176.29,176.32,176.15,176.26,3318.0,171.8004,171.8296,171.6639,171.7711,3318.0
2022-06-28 13:55:00,176.26,176.27,176.0,176.17,16659.0,171.7711,171.7809,171.5178,171.6834,16659.0
2022-06-28 14:00:00,176.07,176.4,176.03,176.04,6419.0,171.586,171.9076,171.547,171.5567,6419.0
2022-06-28 14:05:00,176.11,176.24,175.98,176.05,5649.0,171.625,171.7516,171.4983,171.5665,5649.0
2022-06-28 14:10:00,176.1,176.15,175.64,175.64,7384.0,171.6152,171.6639,171.1669,171.1669,7384.0
2022-06-28 14:15:00,175.59,175.6,175.03,175.03,12055.0,171.1182,171.1279,170.5725,170.5725,12055.0
2022-06-28 14:20:00,175.09,175.23,175.03,175.05,3442.0,170.6309,170.7674,170.5725,170.5919,3442.0
2022-06-28 14:25:00,175.01,175.28,174.94,175.12,25866.0,170.553,170.8161,170.4847,170.6602,25866.0
2022-06-28 14:30:00,175.04,175.2,174.87,174.88,45665.0,170.5822,170.7381,170.4165,170.4263,45665.0
2022-06-28 14:35:00,174.87,174.87,174.43,174.45,28981.0,170.4165,170.4165,169.9877,170.0072,28981.0
2022-06-28 14:40:00,174.37,174.88,174.34,174.79,6278.0,169.9293,170.4263,169.9,170.3386,6278.0
2022-06-28 14:45:00,174.78,175.0,174.72,174.84,11894.0,170.3288,170.5432,170.2703,170.3873,11894.0
2022-06-28 14:50:00,174.85,174.86,174.71,174.81,30906.0,170.397,170.4068,170.2606,170.3581,30906.0
2022-06-28 14:55:00,174.83,175.07,174.74,174.75,38890.0,170.3775,170.6114,170.2898,170.2996,38890.0
2022-06-28 15:00:00,174.74,174.81,174.61,174.72,25320.0,170.2898,170.3581,170.1632,170.2703,25320.0
2022-06-28 15:05:00,174.72,174.98,174.72,174.98,69851.0,170.2703,170.5237,170.2703,170.5237,69851.0
2022-06-28 15:10:00,174.97,175.07,174.69,174.99,303540.0,170.514,170.6114,170.2411,170.5335,303540.0
2022-06-28 15:15:00,174.95,175.21,174.89,175.17,10950.0,170.4945,170.7479,170.436,170.7089,10950.0
2022-06-28 15:20:00,175.12,175.38,174.99,175.38,12523.0,170.6602,170.9135,170.5335,170.9135,12523.0
2022-06-28 15:25:00,175.42,176.0,175.41,176.0,44797.0,170.9525,171.5178,170.9428,171.5178,44797.0
2022-06-28 15:30:00,175.95,175.97,175.45,175.5,12819.0,171.469,171.4885,170.9818,171.0305,12819.0
2022-06-28 15:35:00,175.49,175.62,175.35,175.61,14363.0,171.0207,171.1474,170.8843,171.1377,14363.0
2022-06-28 15:40:00,175.63,175.93,175.6,175.81,17201.0,171.1572,171.4495,171.1279,171.3326,17201.0
2022-06-28 15:45:00,175.8,175.8,175.01,175.55,33280.0,171.3228,171.3228,170.553,171.0792,33280.0
2022-06-28 15:50:00,175.5,175.85,175.45,175.72,27751.0,171.0305,171.3716,170.9818,171.2449,27751.0
2022-06-28 15:55:00,175.71,175.85,175.49,175.81,56805.0,171.2351,171.3716,171.0207,171.3326,56805.0
2022-06-29 09:30:00,177.03,177.07,175.17,175.17,20859.0,172.5215,172.5605,170.7089,170.7089,20859.0
2022-06-29 09:35:00,175.9,176.91,175.66,175.74,6815.0,171.4203,172.4046,171.1864,171.2644,6815.0
2022-06-29 09:40:00,175.36,175.38,174.08,174.35,15694.0,170.8941,170.9135,169.6466,169.9098,15694.0
2022-06-29 09:45:00,174.54,175.12,174.08,174.88,9217.0,170.0949,170.6602,169.6466,170.4263,9217.0
2022-06-29 09:50:00,175.01,175.12,174.35,174.54,25131.0,170.553,170.6602,169.9098,170.0949,25131.0
2022-06-29 09:55:00,174.38,174.42,173.72,173.72,22776.0,169.939,169.978,169.2958,169.2958,22776.0
2022-06-29 10:00:00,173.99,174.82,173.72,174.49,6952.0,169.5589,170.3678,169.2958,170.0462,6952.0
2022-06-29 10:05:00,174.18,174.53,174.04,174.36,37074.0,169.7441,170.0852,169.6077,169.9195,37074.0
2022-06-29 10:10:00,174.35,175.41,174.29,175.18,15790.0,169.9098,170.9428,169.8513,170.7186,15790.0
2022-06-29 10:15:00,175.25,175.51,174.75,175.51,9727.0,170.7869,171.0402,170.2996,171.0402,9727.0
2022-06-29 10:20:00,175.58,176.22,175.48,176.21,5776.0,171.1084,171.7321,171.011,171.7224,5776.0
2022-06-29 10:25:00,176.32,176.79,176.32,176.62,4994.0,171.8296,172.2876,171.8296,172.122,4994.0
2022-06-29 10:30:00,176.78,177.46,176.78,177.28,5804.0,172.2779,172.9406,172.2779,172.7652,5804.0
2022-06-29 10:35:00,177.2,177.4,176.93,177.4,11240.0,172.6872,172.8821,172.4241,172.8821,11240.0
2022-06-29 10:40:00,177.41,178.16,177.3,178.15,13263.0,172.8918,173.6227,172.7846,173.613,13263.0
2022-06-29 10:45:00,178.22,178.41,177.84,178.07,9383.0,173.6812,173.8664,173.3109,173.535,9383.0
2022-06-29 10:50:00,178.04,178.17,177.11,177.25,14550.0,173.5058,173.6325,172.5995,172.7359,14550.0
2022-06-29 10:55:00,177.24,177.3,176.49,176.72,11144.0,172.7262,172.7846,171.9953,172.2194,11144.0
2022-06-29 11:00:00,176.78,176.89,175.9,176.03,28564.0,172.2779,172.3851,171.4203,171.547,28564.0
2022-06-29 11:05:00,175.96,176.64,175.95,176.07,19407.0,171.4788,172.1415,171.469,171.586,19407.0
2022-06-29 11:10:00,176.12,176.22,175.75,175.91,9142.0,171.6347,171.7321,171.2741,171.43,9142.0
2022-06-29 11:15:00,175.91,176.06,175.57,175.57,6717.0,171.43,171.5762,171.0987,171.0987,6717.0
2022-06-29 11:20:00,175.65,175.65,174.92,175.06,22948.0,171.1767,171.1767,170.4653,170.6017,22948.0
2022-06-29 11:25:00,175.06,175.44,175.0,175.4,19654.0,170.6017,170.972,170.5432,170.933,19654.0
2022-06-29 11:30:00,175.49,175.63,175.25,175.5,12423.0,171.0207,171.1572,170.7869,171.0305,12423.0
2022-06-29 11:35:00,175.38,176.02,175.31,176.0,9691.0,170.9135,171.5372,170.8453,171.5178,9691.0
2022-06-29 11:40:00,175.9,175.96,175.12,175.17,13360.0,171.4203,171.4788,170.6602,170.7089,13360.0
2022-06-29 11:45:00,175.22,175.63,175.07,175.57,20930.0,170.7576,171.1572,170.6114,171.0987,20930.0
2022-06-29 11:50:00,175.53,175.77,175.33,175.71,13077.0,171.0597,171.2936,170.8648,171.2351,13077.0
2022-06-29 11:55:00,175.65,175.87,175.62,175.78,8847.0,171.1767,171.3911,171.1474,171.3034,8847.0
2022-06-29 12:00:00,175.75,176.09,175.75,175.86,11316.0,171.2741,171.6055,171.2741,171.3813,11316.0
2022-06-29 12:05:00,175.88,176.04,175.88,175.97,5902.0,171.4008,171.5567,171.4008,171.4885,5902.0
2022-06-29 12:10:00,176.07,176.13,175.67,175.81,5604.0,171.586,171.6444,171.1962,171.3326,5604.0
2022-06-29 12:15:00,175.88,175.98,175.76,175.98,2935.0,171.4008,171.4983,171.2839,171.4983,2935.0
2022-06-29 12:20:00,176.15,176.16,175.78,175.8,3229.0,171.6639,171.6737,171.3034,171.3228,3229.0
2022-06-29 12:25:00,175.67,175.86,175.6,175.77,3134.0,171.1962,171.3813,171.1279,171.2936,3134.0
2022-06-29 12:30:00,175.78,175.99,175.77,175.99,2297.0,171.3034,171.508,171.2936,171.508,2297.0
2022-06-29 12:35:00,176.03,176.45,176.03,176.3,3799.0,171.547,171.9563,171.547,171.8101,3799.0
2022-06-29 12:40:00,176.25,176.32,176.14,176.25,6491.0,171.7614,171.8296,171.6542,171.7614,6491.0
2022-06-29 12:45:00,176.25,176.29,176.1,176.1,6554.0,171.7614,171.8004,171.6152,171.6152,6554.0
2022-06-29 12:50:00,176.1,176.13,175.8,175.85,8115.0,171.6152,171.6444,171.3228,171.3716,8115.0
2022-06-29 12:55:00,175.77,175.85,175.65,175.77,4346.0,171.2936,171.3716,171.1767,171.2936,4346.0
2022-06-29 13:00:00,175.67,175.76,175.54,175.63,6176.0,171.1962,171.2839,171.0695,171.1572,6176.0
2022-06-29 13:05:00,175.62,176.09,175.62,176.08,1745.0,171.1474,171.6055,171.1474,171.5957,1745.0
2022-06-29 13:10:00,176.02,176.13,175.62,175.64,7789.0,171.5372,171.6444,171.1474,171.1669,7789.0
2022-06-29 13:15:00,175.62,175.75,175.6,175.68,3098.0,171.1474,171.2741,171.1279,171.2059,3098.0
2022-06-29 13:20:00,175.66,175.68,175.36,175.36,5023.0,171.1864,171.2059,170.8941,170.8941,5023.0
2022-06-29 13:25:00,175.33,175.58,175.21,175.58,5475.0,170.8648,171.1084,170.7479,171.1084,5475.0
2022-06-29 13:30:00,175.66,175.67,175.43,175.51,2679.0,171.1864,171.1962,170.9623,171.0402,2679.0
2022-06-29 13:35:00,175.56,176.15,175.56,175.74,13406.0,171.089,171.6639,171.089,171.2644,13406.0
2022-06-29 13:40:00,175.72,175.9,175.69,175.82,14235.0,171.2449,171.4203,171.2156,171.3423,14235.0
2022-06-29 13:45:00,175.89,176.0,175.78,175.91,20147.0,171.4106,171.5178,171.3034,171.43,20147.0
2022-06-29 13:50:00,176.0,176.21,175.96,176.16,15080.0,171.5178,171.7224,171.4788,171.6737,15080.0
2022-06-29 13:55:00,176.15,176.56,176.14,176.48,4696.0,171.6639,172.0635,171.6542,171.9855,4696.0
2022-06-29 14:00:00,176.48,177.07,176.48,177.07,5825.0,171.9855,172.5605,171.9855,172.5605,5825.0
2022-06-29 14:05:00,177.13,177.2,176.94,176.95,6842.0,172.619,172.6872,172.4338,172.4436,6842.0
2022-06-29 14:10:00,176.94,177.06,176.52,176.95,15426.0,172.4338,172.5508,172.0245,172.4436,15426.0
2022-06-29 14:15:00,176.95,177.08,176.39,176.58,16400.0,172.4436,172.5702,171.8978,172.083,16400.0
2022-06-29 14:20:00,176.51,176.51,175.81,175.86,21553.0,172.0148,172.0148,171.3326,171.3813,21553.0
2022-06-29 14:25:00,175.82,176.24,175.8,176.1,17501.0,171.3423,171.7516,171.3228,171.6152,17501.0
2022-06-29 14:30:00,176.25,176.26,176.01,176.12,8681.0,171.7614,171.7711,171.5275,171.6347,8681.0
2022-06-29 14:35:00,176.12,176.12,175.8,175.8,12172.0,171.6347,171.6347,171.3228,171.3228,12172.0
2022-06-29 14:40:00,175.87,175.91,175.67,175.67,5351.0,171.3911,171.43,171.1962,171.1962,5351.0
2022-06-29 14:45:00,175.67,175.81,175.6,175.75,7817.0,171.1962,171.3326,171.1279,171.2741,7817.0
2022-06-29 14:50:00,175.71,175.81,175.54,175.81,9555.0,171.2351,171.3326,171.0695,171.3326,9555.0
2022-06-29 14:55:00,175.76,175.89,175.75,175.82,7439.0,171.2839,171.4106,171.2741,171.3423,7439.0
2022-06-29 15:00:00,175.77,175.79,175.26,175.5,12579.0,171.2936,171.3131,170.7966,171.0305,12579.0
2022-06-29 15:05:00,175.5,175.77,175.45,175.76,4919.0,171.0305,171.2936,170.9818,171.2839,4919.0
2022-06-29 15:10:00,175.72,175.8,175.54,175.78,7261.0,171.2449,171.3228,171.0695,171.3034,7261.0
2022-06-29 15:15:00,175.75,176.0,175.69,175.79,13210.0,171.2741,171.5178,171.2156,171.3131,13210.0
2022-06-29 15:20:00,175.78,175.96,175.71,175.75,15546.0,171.3034,171.4788,171.2351,171.2741,15546.0
2022-06-29 15:25:00,175.74,175.91,175.72,175.84,30013.0,171.2644,171.43,171.2449,171.3618,30013.0
2022-06-29 15:30:00,175.87,175.87,175.39,175.5,16321.0,171.3911,171.3911,170.9233,171.0305,16321.0
2022-06-29 15:35:00,175.58,175.84,175.53,175.78,14895.0,171.1084,171.3618,171.0597,171.3034,14895.0
2022-06-29 15:40:00,175.78,175.87,175.64,175.66,18716.0,171.3034,171.3911,171.1669,171.1864,18716.0
2022-06-29 15:45:00,175.7,175.87,175.61,175.87,27143.0,171.2254,171.3911,171.1377,171.3911,27143.0
2022-06-29 15:50:00,175.87,176.11,175.56,175.59,46624.0,171.3911,171.625,171.089,171.1182,46624.0
2022-06-29 15:55:00,175.59,175.67,175.54,175.56,81634.0,171.1182,171.1962,171.0695,171.089,81634.0
2022-06-30 09:30:00,169.52,170.13,167.67,170.13,108518.0,165.2028,165.7972,163.3999,165.7972,108518.0
2022-06-30 09:35:00,170.08,170.08,169.03,169.57,79281.0,165.7485,165.7485,164.7253,165.2515,79281.0
2022-06-30 09:40:00,169.54,169.54,168.06,168.64,127255.0,165.2223,165.2223,163.78,164.3452,127255.0
2022-06-30 09:45:00,168.65,169.2,168.25,169.08,95399.0,164.3549,164.8909,163.9651,164.774,95399.0
2022-06-30 09:50:00,169.03,169.18,168.18,168.18,96348.0,164.7253,164.8714,163.8969,163.8969,96348.0
2022-06-30 09:55:00,168.21,168.51,166.93,167.01,91351.0,163.9261,164.2185,162.6787,162.7567,91351.0
2022-06-30 10:00:00,167.04,167.28,165.88,166.44,131146.0,162.7859,163.0198,161.6555,162.2012,131146.0
2022-06-30 10:05:00,166.5,167.84,166.2,167.39,82877.0,162.2597,163.5656,161.9673,163.127,82877.0
2022-06-30 10:10:00,167.39,167.4,166.28,166.62,89527.0,163.127,163.1368,162.0453,162.3766,89527.0
2022-06-30 10:15:00,166.68,167.24,166.56,166.69,43451.0,162.4351,162.9808,162.3182,162.4449,43451.0
2022-06-30 10:20:00,166.63,167.98,166.31,167.9,22615.0,162.3864,163.702,162.0745,163.624,22615.0
2022-06-30 10:25:00,167.83,168.29,167.57,168.04,46619.0,163.5558,164.0041,163.3024,163.7605,46619.0
2022-06-30 10:30:00,167.92,168.4,167.61,168.12,53329.0,163.6435,164.1113,163.3414,163.8384,53329.0
2022-06-30 10:35:00,168.0,168.08,167.6,167.85,43723.0,163.7215,163.7995,163.3317,163.5753,43723.0
2022-06-30 10:40:00,167.84,168.18,167.43,167.49,68349.0,163.5656,163.8969,163.166,163.2245,68349.0
2022-06-30 10:45:00,167.44,167.85,167.16,167.8,28794.0,163.1758,163.5753,162.9029,163.5266,28794.0
2022-06-30 10:50:00,167.75,168.37,167.68,167.69,29723.0,163.4779,164.0821,163.4096,163.4194,29723.0
2022-06-30 10:55:00,167.64,167.84,167.11,167.84,16970.0,163.3707,163.5656,162.8542,163.5656,16970.0
2022-06-30 11:00:00,167.84,168.34,167.43,168.12,235641.0,163.5656,164.0528,163.166,163.8384,235641.0
2022-06-30 11:05:00,168.21,168.46,167.79,168.15,43684.0,163.9261,164.1698,163.5168,163.8677,43684.0
2022-06-30 11:10:00,168.2,168.28,167.88,167.95,46271.0,163.9164,163.9944,163.6045,163.6728,46271.0
2022-06-30 11:15:00,167.95,168.1,167.69,167.71,19343.0,163.6728,163.8189,163.4194,163.4389,19343.0
2022-06-30 11:20:00,167.74,167.74,166.93,167.07,34612.0,163.4681,163.4681,162.6787,162.8152,34612.0
2022-06-30 11:25:00,167.07,167.72,167.01,167.28,32529.0,162.8152,163.4486,162.7567,163.0198,32529.0
2022-06-30 11:30:00,167.25,168.02,167.18,167.93,37702.0,162.9906,163.741,162.9224,163.6533,37702.0
2022-06-30 11:35:00,167.97,168.05,167.39,167.66,43015.0,163.6923,163.7702,163.127,163.3901,43015.0
2022-06-30 11:40:00,167.66,168.5,167.65,168.33,25471.0,163.3901,164.2088,163.3804,164.0431,25471.0
2022-06-30 11:45:00,168.33,168.54,168.2,168.43,25294.0,164.0431,164.2477,163.9164,164.1405,25294.0
2022-06-30 11:50:00,168.32,168.4,168.07,168.11,47522.0,164.0333,164.1113,163.7897,163.8287,47522.0
2022-06-30 11:55:00,168.11,168.11,167.93,168.03,33242.0,163.8287,163.8287,163.6533,163.7507,33242.0
2022-06-30 12:00:00,168.01,168.13,167.74,167.75,36681.0,163.7312,163.8482,163.4681,163.4779,36681.0
2022-06-30 12:05:00,167.75,167.75,167.3,167.3,11732.0,163.4779,163.4779,163.0393,163.0393,11732.0
2022-06-30 12:10:00,167.36,167.41,166.98,167.07,14270.0,163.0978,163.1465,162.7275,162.8152,14270.0
2022-06-30 12:15:00,167.04,167.55,166.97,167.48,52218.0,162.7859,163.283,162.7177,163.2147,52218.0
2022-06-30 12:20:00,167.43,167.91,167.32,167.84,22802.0,163.166,163.6338,163.0588,163.5656,22802.0
2022-06-30 12:25:00,167.87,168.51,167.86,168.35,32783.0,163.5948,164.2185,163.5851,164.0626,32783.0
2022-06-30 12:30:00,168.4,168.45,168.08,168.14,34931.0,164.1113,164.16,163.7995,163.8579,34931.0
2022-06-30 12:35:00,168.13,168.35,167.97,168.03,38916.0,163.8482,164.0626,163.6923,163.7507,38916.0
2022-06-30 12:40:00,168.03,168.18,167.88,168.16,47063.0,163.7507,163.8969,163.6045,163.8774,47063.0
2022-06-30 12:45:00,168.14,169.08,168.13,168.44,52919.0,163.8579,164.774,163.8482,164.1503,52919.0
2022-06-30 12:50:00,168.45,168.56,168.35,168.51,28662.0,164.16,164.2672,164.0626,164.2185,28662.0
2022-06-30 12:55:00,168.51,168.63,168.31,168.4,31806.0,164.2185,164.3354,164.0236,164.1113,31806.0
2022-06-30 13:00:00,168.43,168.44,168.13,168.21,30259.0,164.1405,164.1503,163.8482,163.9261,30259.0
2022-06-30 13:05:00,168.19,168.26,167.85,167.88,13106.0,163.9067,163.9749,163.5753,163.6045,13106.0
2022-06-30 13:10:00,167.86,167.96,167.53,167.61,13309.0,163.5851,163.6825,163.2635,163.3414,13309.0
2022-06-30 13:15:00,167.54,167.89,167.25,167.89,24212.0,163.2732,163.6143,162.9906,163.6143,24212.0
2022-06-30 13:20:00,167.89,168.07,167.82,167.95,12921.0,163.6143,163.7897,163.5461,163.6728,12921.0
2022-06-30 13:25:00,167.89,168.07,167.78,167.92,21947.0,163.6143,163.7897,163.5071,163.6435,21947.0
2022-06-30 13:30:00,167.92,168.4,167.81,168.17,43696.0,163.6435,164.1113,163.5363,163.8872,43696.0
2022-06-30 13:35:00,168.21,168.22,167.96,168.01,27816.0,163.9261,163.9359,163.6825,163.7312,27816.0
2022-06-30 13:40:00,168.03,168.91,168.0,168.61,34880.0,163.7507,164.6083,163.7215,164.316,34880.0
2022-06-30 13:45:00,168.67,169.45,168.67,169.22,19783.0,164.3744,165.1346,164.3744,164.9104,19783.0
2022-06-30 13:50:00,169.16,169.6,168.97,169.52,10841.0,164.8519,165.2807,164.6668,165.2028,10841.0
2022-06-30 13:55:00,169.57,169.67,169.16,169.66,15234.0,165.2515,165.349,164.8519,165.3392,15234.0
2022-06-30 14:00:00,169.71,169.71,168.85,168.94,15304.0,165.3879,165.3879,164.5498,164.6376,15304.0
2022-06-30 14:05:00,168.89,169.01,168.36,168.4,13452.0,164.5888,164.7058,164.0723,164.1113,13452.0
2022-06-30 14:10:00,168.42,168.54,167.98,168.4,50263.0,164.1308,164.2477,163.702,164.1113,50263.0
2022-06-30 14:15:00,168.44,168.5,168.14,168.28,10721.0,164.1503,164.2088,163.8579,163.9944,10721.0
2022-06-30 14:20:00,168.28,168.38,167.92,167.96,12543.0,163.9944,164.0918,163.6435,163.6825,12543.0
2022-06-30 14:25:00,168.01,168.33,167.8,168.2,22954.0,163.7312,164.0431,163.5266,163.9164,22954.0
2022-06-30 14:30:00,168.14,168.28,168.08,168.25,9210.0,163.8579,163.9944,163.7995,163.9651,9210.0
2022-06-30 14:35:00,168.2,168.21,168.03,168.06,15807.0,163.9164,163.9261,163.7507,163.78,15807.0
2022-06-30 14:40:00,168.05,168.06,167.39,167.4,17479.0,163.7702,163.78,163.127,163.1368,17479.0
2022-06-30 14:45:00,167.36,167.65,167.33,167.51,9277.0,163.0978,163.3804,163.0686,163.244,9277.0
2022-06-30 14:50:00,167.49,167.49,166.98,167.2,16799.0,163.2245,163.2245,162.7275,162.9419,16799.0
2022-06-30 14:55:00,167.24,167.42,167.06,167.06,13852.0,162.9808,163.1563,162.8054,162.8054,13852.0
2022-06-30 15:00:00,166.99,167.27,166.99,167.15,14902.0,162.7372,163.0101,162.7372,162.8931,14902.0
2022-06-30 15:05:00,167.1,167.14,166.83,166.96,17920.0,162.8444,162.8834,162.5813,162.708,17920.0
2022-06-30 15:10:00,167.02,167.48,166.91,167.48,41976.0,162.7664,163.2147,162.6592,163.2147,41976.0
2022-06-30 15:15:00,167.41,167.44,166.99,167.0,35720.0,163.1465,163.1758,162.7372,162.747,35720.0
2022-06-30 15:20:00,167.0,167.68,166.97,167.67,34202.0,162.747,163.4096,162.7177,163.3999,34202.0
2022-06-30 15:25:00,167.68,167.88,167.31,167.88,29164.0,163.4096,163.6045,163.0491,163.6045,29164.0
2022-06-30 15:30:00,167.81,168.21,167.81,168.09,31761.0,163.5363,163.9261,163.5363,163.8092,31761.0
2022-06-30 15:35:00,168.09,168.14,167.73,167.73,86551.0,163.8092,163.8579,163.4584,163.4584,86551.0
2022-06-30 15:40:00,167.71,167.77,167.26,167.58,42129.0,163.4389,163.4973,163.0003,163.3122,42129.0
2022-06-30 15:45:00,167.54,168.1,167.27,167.86,53533.0,163.2732,163.8189,163.0101,163.5851,53533.0
2022-06-30 15:50:00,167.86,168.12,167.32,167.36,65685.0,163.5851,163.8384,163.0588,163.0978,65685.0
2022-06-30 15:55:00,167.36,168.2,167.05,168.18,161822.0,163.0978,163.9164,162.7957,163.8969,161822.0
2022-07-01 09:30:00,168.54,170.47,168.08,169.66,28962.0,164.2477,166.1286,163.7995,165.3392,28962.0
2022-07-01 09:35:00,169.43,171.08,169.2,170.77,15860.0,165.1151,166.7231,164.8909,166.4209,15860.0
2022-07-01 09:40:00,170.84,171.69,170.31,171.22,13114.0,166.4892,167.3175,165.9727,166.8595,13114.0
2022-07-01 09:45:00,170.98,172.5,170.98,172.11,8049.0,166.6256,168.1069,166.6256,167.7268,8049.0
2022-07-01 09:50:00,172.13,172.75,171.83,172.7,21832.0,167.7463,168.3505,167.454,168.3018,21832.0
2022-07-01 09:55:00,172.61,172.88,171.88,171.88,5537.0,168.2141,168.4772,167.5027,167.5027,5537.0
2022-07-01 10:00:00,172.13,172.22,170.86,171.02,7201.0,167.7463,167.834,166.5087,166.6646,7201.0
2022-07-01 10:05:00,171.0,171.5,170.89,171.31,5642.0,166.6451,167.1324,166.5379,166.9472,5642.0
2022-07-01 10:10:00,171.39,171.42,170.2,170.28,3920.0,167.0252,167.0544,165.8655,165.9434,3920.0
2022-07-01 10:15:00,170.2,170.81,170.18,170.75,9311.0,165.8655,166.4599,165.846,166.4015,9311.0
2022-07-01 10:20:00,170.66,170.92,170.28,170.56,30937.0,166.3137,166.5671,165.9434,166.2163,30937.0
2022-07-01 10:25:00,170.56,170.71,170.4,170.41,5132.0,166.2163,166.3625,166.0604,166.0701,5132.0
2022-07-01 10:30:00,170.21,170.33,169.76,170.33,10286.0,165.8752,165.9922,165.4367,165.9922,10286.0
2022-07-01 10:35:00,170.14,170.21,169.17,169.21,30723.0,165.807,165.8752,164.8617,164.9007,30723.0
2022-07-01 10:40:00,169.19,169.85,169.07,169.73,16684.0,164.8812,165.5244,164.7642,165.4074,16684.0
2022-07-01 10:45:00,169.76,170.37,169.66,170.06,7577.0,165.4367,166.0311,165.3392,165.729,7577.0
2022-07-01 10:50:00,170.01,170.24,169.55,170.19,23007.0,165.6803,165.9044,165.232,165.8557,23007.0
2022-07-01 10:55:00,170.11,170.88,169.96,170.64,4781.0,165.7778,166.5281,165.6316,166.2943,4781.0
2022-07-01 11:00:00,170.56,170.87,170.44,170.47,4402.0,166.2163,166.5184,166.0994,166.1286,4402.0
2022-07-01 11:05:00,170.55,171.71,170.55,171.61,8345.0,166.2065,167.337,166.2065,167.2396,8345.0
2022-07-01 11:10:00,171.58,171.68,171.42,171.55,19634.0,167.2103,167.3078,167.0544,167.1811,19634.0
2022-07-01 11:15:00,171.58,171.98,171.56,171.78,9192.0,167.2103,167.6001,167.1908,167.4052,9192.0
2022-07-01 11:20:00,171.77,172.38,171.77,172.29,32850.0,167.3955,167.9899,167.3955,167.9022,32850.0
2022-07-01 11:25:00,172.31,172.45,171.98,171.98,22419.0,167.9217,168.0582,167.6001,167.6001,22419.0
2022-07-01 11:30:00,172.03,172.59,171.9,172.41,11738.0,167.6489,168.1946,167.5222,168.0192,11738.0
2022-07-01 11:35:00,172.54,172.71,172.49,172.64,2636.0,168.1459,168.3115,168.0971,168.2433,2636.0
2022-07-01 11:40:00,172.7,172.95,172.53,172.53,4178.0,168.3018,168.5454,168.1361,168.1361,4178.0
2022-07-01 11:45:00,172.55,172.63,172.31,172.34,4382.0,168.1556,168.2336,167.9217,167.951,4382.0
2022-07-01 11:50:00,172.29,172.29,171.71,171.82,5566.0,167.9022,167.9022,167.337,167.4442,5566.0
2022-07-01 11:55:00,171.69,172.01,171.65,171.86,12444.0,167.3175,167.6294,167.2785,167.4832,12444.0
2022-07-01 12:00:00,171.89,172.1,171.81,172.06,12831.0,167.5124,167.7171,167.4345,167.6781,12831.0
2022-07-01 12:05:00,171.97,172.38,171.95,172.3,6127.0,167.5904,167.9899,167.5709,167.912,6127.0
2022-07-01 12:10:00,172.31,172.47,172.21,172.39,3922.0,167.9217,168.0777,167.8243,167.9997,3922.0
2022-07-01 12:15:00,172.29,173.02,172.28,172.93,5436.0,167.9022,168.6136,167.8925,168.5259,5436.0
2022-07-01 12:20:00,172.92,173.3,172.83,173.29,6986.0,168.5162,168.8865,168.4285,168.8768,6986.0
2022-07-01 12:25:00,173.21,173.21,173.03,173.09,3294.0,168.7988,168.7988,168.6234,168.6819,3294.0
2022-07-01 12:30:00,173.15,173.36,173.04,173.05,3501.0,168.7403,168.945,168.6331,168.6429,3501.0
2022-07-01 12:35:00,172.95,172.98,172.79,172.84,1895.0,168.5454,168.5747,168.3895,168.4382,1895.0
2022-07-01 12:40:00,172.82,172.91,172.68,172.73,5634.0,168.4187,168.5064,168.2823,168.331,5634.0
2022-07-01 12:45:00,172.6,172.74,172.53,172.74,2646.0,168.2043,168.3408,168.1361,168.3408,2646.0
2022-07-01 12:50:00,172.78,173.13,172.7,173.02,5537.0,168.3798,168.7208,168.3018,168.6136,5537.0
2022-07-01 12:55:00,173.04,173.09,172.66,172.67,3588.0,168.6331,168.6819,168.2628,168.2726,3588.0
2022-07-01 13:00:00,172.61,172.73,172.39,172.55,3038.0,168.2141,168.331,167.9997,168.1556,3038.0
2022-07-01 13:05:00,172.49,172.55,172.21,172.49,4403.0,168.0971,168.1556,167.8243,168.0971,4403.0
2022-07-01 13:10:00,172.47,172.6,172.34,172.6,4472.0,168.0777,168.2043,167.951,168.2043,4472.0
2022-07-01 13:15:00,172.7,172.89,172.54,172.78,8249.0,168.3018,168.487,168.1459,168.3798,8249.0
2022-07-01 13:20:00,172.76,172.85,172.57,172.85,4124.0,168.3603,168.448,168.1751,168.448,4124.0
2022-07-01 13:25:00,172.78,172.98,172.76,172.89,3294.0,168.3798,168.5747,168.3603,168.487,3294.0
2022-07-01 13:30:00,172.97,173.3,172.97,173.14,4412.0,168.5649,168.8865,168.5649,168.7306,4412.0
2022-07-01 13:35:00,173.06,173.47,172.89,173.26,12452.0,168.6526,169.0522,168.487,168.8475,12452.0
2022-07-01 13:40:00,173.34,173.46,173.15,173.32,2862.0,168.9255,169.0424,168.7403,168.906,2862.0
2022-07-01 13:45:00,173.26,173.57,173.18,173.57,2838.0,168.8475,169.1496,168.7696,169.1496,2838.0
2022-07-01 13:50:00,173.59,173.85,173.48,173.48,4937.0,169.1691,169.4225,169.0619,169.0619,4937.0
2022-07-01 13:55:00,173.55,173.64,173.42,173.64,3766.0,169.1301,169.2179,169.0035,169.2179,3766.0
2022-07-01 14:00:00,173.63,173.76,173.55,173.71,6447.0,169.2081,169.3348,169.1301,169.2861,6447.0
2022-07-01 14:05:00,173.72,173.8,173.43,173.52,4213.0,169.2958,169.3738,169.0132,169.1009,4213.0
2022-07-01 14:10:00,173.39,173.74,173.34,173.74,3472.0,168.9742,169.3153,168.9255,169.3153,3472.0
2022-07-01 14:15:00,173.76,174.0,173.68,173.97,6053.0,169.3348,169.5687,169.2568,169.5395,6053.0
2022-07-01 14:20:00,174.06,174.42,173.89,174.42,6547.0,169.6272,169.978,169.4615,169.978,6547.0
2022-07-01 14:25:00,174.39,174.67,174.2,174.22,17779.0,169.9488,170.2216,169.7636,169.7831,17779.0
2022-07-01 14:30:00,174.24,174.46,174.22,174.3,2790.0,169.8026,170.017,169.7831,169.861,2790.0
2022-07-01 14:35:00,174.24,174.44,174.21,174.44,5323.0,169.8026,169.9975,169.7733,169.9975,5323.0
2022-07-01 14:40:00,174.48,174.49,174.35,174.45,2414.0,170.0365,170.0462,169.9098,170.0072,2414.0
2022-07-01 14:45:00,174.48,174.79,174.47,174.73,7876.0,170.0365,170.3386,170.0267,170.2801,7876.0
2022-07-01 14:50:00,174.72,174.9,174.59,174.68,9171.0,170.2703,170.4458,170.1437,170.2314,9171.0
2022-07-01 14:55:00,174.68,174.84,174.63,174.79,3060.0,170.2314,170.3873,170.1826,170.3386,3060.0
2022-07-01 15:00:00,174.84,174.86,174.35,174.42,6446.0,170.3873,170.4068,169.9098,169.978,6446.0
2022-07-01 15:05:00,174.44,174.7,174.41,174.7,5569.0,169.9975,170.2509,169.9682,170.2509,5569.0
2022-07-01 15:10:00,174.66,174.82,174.64,174.79,7023.0,170.2119,170.3678,170.1924,170.3386,7023.0
2022-07-01 15:15:00,174.76,174.93,174.75,174.84,3362.0,170.3093,170.475,170.2996,170.3873,3362.0
2022-07-01 15:20:00,174.82,174.92,174.65,174.92,6268.0,170.3678,170.4653,170.2021,170.4653,6268.0
2022-07-01 15:25:00,174.9,175.0,174.76,174.86,9690.0,170.4458,170.5432,170.3093,170.4068,9690.0
2022-07-01 15:30:00,174.89,175.38,174.85,175.26,8019.0,170.436,170.9135,170.397,170.7966,8019.0
2022-07-01 15:35:00,175.24,175.55,175.21,175.5,5071.0,170.7771,171.0792,170.7479,171.0305,5071.0
2022-07-01 15:40:00,175.54,175.84,175.47,175.47,13112.0,171.0695,171.3618,171.0012,171.0012,13112.0
2022-07-01 15:45:00,175.41,175.73,175.41,175.67,18029.0,170.9428,171.2546,170.9428,171.1962,18029.0
2022-07-01 15:50:00,175.69,175.74,174.86,175.1,34907.0,171.2156,171.2644,170.4068,170.6407,34907.0
2022-07-01 15:55:00,175.06,175.23,174.84,175.02,85089.0,170.6017,170.7674,170.3873,170.5627,85089.0
2022-07-05 09:30:00,173.32,173.59,171.84,172.46,20567.0,168.906,169.1691,167.4637,168.0679,20567.0
2022-07-05 09:35:00,172.32,172.65,171.91,172.09,9196.0,167.9315,168.2531,167.5319,167.7073,9196.0
2022-07-05 09:40:00,171.91,172.72,171.67,172.59,5540.0,167.5319,168.3213,167.298,168.1946,5540.0
2022-07-05 09:45:00,172.46,172.66,171.11,171.11,11762.0,168.0679,168.2628,166.7523,166.7523,11762.0
2022-07-05 09:50:00,171.1,171.13,170.43,170.89,5724.0,166.7425,166.7718,166.0896,166.5379,5724.0
2022-07-05 09:55:00,170.59,170.65,170.36,170.56,6034.0,166.2455,166.304,166.0214,166.2163,6034.0
2022-07-05 10:00:00,170.47,170.55,169.99,170.15,9202.0,166.1286,166.2065,165.6608,165.8167,9202.0
2022-07-05 10:05:00,170.3,170.81,170.1,170.81,3841.0,165.9629,166.4599,165.768,166.4599,3841.0
2022-07-05 10:10:00,170.91,171.36,170.71,171.21,10636.0,166.5574,166.9959,166.3625,166.8497,10636.0
2022-07-05 10:15:00,171.25,171.3,170.58,170.94,17510.0,166.8887,166.9374,166.2358,166.5866,17510.0
2022-07-05 10:20:00,170.77,171.21,170.59,170.59,6899.0,166.4209,166.8497,166.2455,166.2455,6899.0
2022-07-05 10:25:00,170.5,170.77,170.34,170.34,10450.0,166.1578,166.4209,166.0019,166.0019,10450.0
2022-07-05 10:30:00,170.48,170.5,170.03,170.11,5389.0,166.1383,166.1578,165.6998,165.7778,5389.0
2022-07-05 10:35:00,170.12,170.67,170.12,170.34,11318.0,165.7875,166.3235,165.7875,166.0019,11318.0
2022-07-05 10:40:00,170.33,170.33,169.97,170.1,10144.0,165.9922,165.9922,165.6413,165.768,10144.0
2022-07-05 10:45:00,170.02,170.11,169.54,169.89,13053.0,165.69,165.7778,165.2223,165.5634,13053.0
2022-07-05 10:50:00,169.89,170.3,169.89,170.0,16312.0,165.5634,165.9629,165.5634,165.6706,16312.0
2022-07-05 10:55:00,170.01,170.56,170.0,170.54,5979.0,165.6803,166.2163,165.6706,166.1968,5979.0
2022-07-05 11:00:00,170.51,170.53,170.12,170.44,15188.0,166.1676,166.1871,165.7875,166.0994,15188.0
2022-07-05 11:05:00,170.43,170.6,170.15,170.18,12088.0,166.0896,166.2553,165.8167,165.846,12088.0
2022-07-05 11:10:00,170.2,170.52,170.15,170.4,13696.0,165.8655,166.1773,165.8167,166.0604,13696.0
2022-07-05 11:15:00,170.41,170.6,170.24,170.58,11152.0,166.0701,166.2553,165.9044,166.2358,11152.0
2022-07-05 11:20:00,170.54,170.57,170.24,170.25,19647.0,166.1968,166.226,165.9044,165.9142,19647.0
2022-07-05 11:25:00,170.21,170.5,170.06,170.49,4410.0,165.8752,166.1578,165.729,166.1481,4410.0
2022-07-05 11:30:00,170.5,170.58,170.23,170.3,7372.0,166.1578,166.2358,165.8947,165.9629,7372.0
2022-07-05 11:35:00,170.36,170.47,170.1,170.26,2258.0,166.0214,166.1286,165.768,165.9239,2258.0
2022-07-05 11:40:00,170.48,170.6,170.36,170.52,24323.0,166.1383,166.2553,166.0214,166.1773,24323.0
2022-07-05 11:45:00,170.52,170.58,170.34,170.52,22477.0,166.1773,166.2358,166.0019,166.1773,22477.0
2022-07-05 11:50:00,170.5,170.57,170.09,170.34,14515.0,166.1578,166.226,165.7583,166.0019,14515.0
2022-07-05 11:55:00,170.28,170.4,170.13,170.2,3217.0,165.9434,166.0604,165.7972,165.8655,3217.0
2022-07-05 12:00:00,170.21,170.51,170.1,170.19,6182.0,165.8752,166.1676,165.768,165.8557,6182.0
2022-07-05 12:05:00,170.33,170.42,170.14,170.38,5389.0,165.9922,166.0799,165.807,166.0409,5389.0
2022-07-05 12:10:00,170.31,170.51,170.09,170.13,15775.0,165.9727,166.1676,165.7583,165.7972,15775.0
2022-07-05 12:15:00,170.1,170.31,169.96,170.31,6701.0,165.768,165.9727,165.6316,165.9727,6701.0
2022-07-05 12:20:00,170.34,170.52,170.13,170.49,9461.0,166.0019,166.1773,165.7972,166.1481,9461.0
2022-07-05 12:25:00,170.48,170.56,170.29,170.31,8784.0,166.1383,166.2163,165.9532,165.9727,8784.0
2022-07-05 12:30:00,170.31,170.36,170.18,170.32,2272.0,165.9727,166.0214,165.846,165.9824,2272.0
2022-07-05 12:35:00,170.29,170.34,170.18,170.28,3808.0,165.9532,166.0019,165.846,165.9434,3808.0
2022-07-05 12:40:00,170.2,170.29,169.99,170.15,9712.0,165.8655,165.9532,165.6608,165.8167,9712.0
2022-07-05 12:45:00,170.09,170.09,169.85,170.05,12936.0,165.7583,165.7583,165.5244,165.7193,12936.0
2022-07-05 12:50:00,170.05,170.34,169.98,170.31,16885.0,165.7193,166.0019,165.6511,165.9727,16885.0
2022-07-05 12:55:00,170.34,170.38,169.89,169.94,9570.0,166.0019,166.0409,165.5634,165.6121,9570.0
2022-07-05 13:00:00,169.99,170.26,169.98,170.25,1101.0,165.6608,165.9239,165.6511,165.9142,1101.0
2022-07-05 13:05:00,170.32,170.33,169.81,170.33,14448.0,165.9824,165.9922,165.4854,165.9922,14448.0
2022-07-05 13:10:00,170.35,170.45,170.15,170.16,3928.0,166.0116,166.1091,165.8167,165.8265,3928.0
2022-07-05 13:15:00,170.16,170.5,170.0,170.5,3144.0,165.8265,166.1578,165.6706,166.1578,3144.0
2022-07-05 13:20:00,170.44,170.52,170.29,170.51,8664.0,166.0994,166.1773,165.9532,166.1676,8664.0
2022-07-05 13:25:00,170.41,170.54,170.39,170.41,14678.0,166.0701,166.1968,166.0506,166.0701,14678.0
2022-07-05 13:30:00,170.45,170.52,170.2,170.32,7352.0,166.1091,166.1773,165.8655,165.9824,7352.0
2022-07-05 13:35:00,170.44,170.88,170.38,170.65,43516.0,166.0994,166.5281,166.0409,166.304,43516.0
2022-07-05 13:40:00,170.69,170.74,170.23,170.3,9328.0,166.343,166.3917,165.8947,165.9629,9328.0
2022-07-05 13:45:00,170.28,170.29,169.71,169.95,6650.0,165.9434,165.9532,165.3879,165.6218,6650.0
2022-07-05 13:50:00,170.0,170.25,170.0,170.1,4518.0,165.6706,165.9142,165.6706,165.768,4518.0
2022-07-05 13:55:00,170.22,170.43,170.17,170.43,2756.0,165.885,166.0896,165.8362,166.0896,2756.0
2022-07-05 14:00:00,170.53,171.02,170.53,171.02,1865.0,166.1871,166.6646,166.1871,166.6646,1865.0
2022-07-05 14:05:00,171.17,171.24,170.92,171.05,3414.0,166.8108,166.879,166.5671,166.6938,3414.0
2022-07-05 14:10:00,171.23,171.26,171.09,171.18,1826.0,166.8692,166.8985,166.7328,166.8205,1826.0
2022-07-05 14:15:00,171.16,171.25,170.88,171.23,5031.0,166.801,166.8887,166.5281,166.8692,5031.0
2022-07-05 14:20:00,171.25,171.29,171.04,171.22,3986.0,166.8887,166.9277,166.6841,166.8595,3986.0
2022-07-05 14:25:00,171.18,171.65,171.16,171.58,3229.0,166.8205,167.2785,166.801,167.2103,3229.0
2022-07-05 14:30:00,171.62,171.68,171.34,171.58,5012.0,167.2493,167.3078,166.9764,167.2103,5012.0
2022-07-05 14:35:00,171.66,172.08,171.58,172.04,2018.0,167.2883,167.6976,167.2103,167.6586,2018.0
2022-07-05 14:40:00,172.08,172.17,171.9,172.06,4178.0,167.6976,167.7853,167.5222,167.6781,4178.0
2022-07-05 14:45:00,172.13,172.13,171.75,171.75,2200.0,167.7463,167.7463,167.376,167.376,2200.0
2022-07-05 14:50:00,171.87,171.95,171.81,171.81,3298.0,167.4929,167.5709,167.4345,167.4345,3298.0
2022-07-05 14:55:00,171.94,172.15,171.84,172.12,2998.0,167.5611,167.7658,167.4637,167.7366,2998.0
2022-07-05 15:00:00,172.12,172.12,171.91,171.99,4551.0,167.7366,167.7366,167.5319,167.6099,4551.0
2022-07-05 15:05:00,172.0,172.3,171.96,172.3,4675.0,167.6196,167.912,167.5806,167.912,4675.0
2022-07-05 15:10:00,172.3,172.47,172.19,172.45,4732.0,167.912,168.0777,167.8048,168.0582,4732.0
2022-07-05 15:15:00,172.42,172.44,172.07,172.13,4409.0,168.0289,168.0484,167.6878,167.7463,4409.0
2022-07-05 15:20:00,172.17,172.64,172.13,172.56,6748.0,167.7853,168.2433,167.7463,168.1654,6748.0
2022-07-05 15:25:00,172.6,172.74,172.44,172.44,9150.0,168.2043,168.3408,168.0484,168.0484,9150.0
2022-07-05 15:30:00,172.62,172.64,172.16,172.51,15434.0,168.2238,168.2433,167.7755,168.1166,15434.0
2022-07-05 15:35:00,172.45,172.51,172.18,172.2,11057.0,168.0582,168.1166,167.795,167.8145,11057.0
2022-07-05 15:40:00,172.2,172.49,172.2,172.38,11702.0,167.8145,168.0971,167.8145,167.9899,11702.0
2022-07-05 15:45:00,172.5,172.66,172.22,172.66,20384.0,168.1069,168.2628,167.834,168.2628,20384.0
2022-07-05 15:50:00,172.62,172.7,172.25,172.53,33617.0,168.2238,168.3018,167.8633,168.1361,33617.0
2022-07-05 15:55:00,172.49,172.69,172.22,172.69,53598.0,168.0971,168.292,167.834,168.292,53598.0
2022-07-06 09:30:00,168.33,169.26,167.52,167.74,62595.0,164.0431,164.9494,163.2537,163.4681,62595.0
2022-07-06 09:35:00,167.93,168.23,167.28,167.5,15851.0,163.6533,163.9456,163.0198,163.2342,15851.0
2022-07-06 09:40:00,167.52,168.34,167.52,167.97,11342.0,163.2537,164.0528,163.2537,163.6923,11342.0
2022-07-06 09:45:00,168.06,168.14,167.28,167.93,9360.0,163.78,163.8579,163.0198,163.6533,9360.0
2022-07-06 09:50:00,168.04,168.41,167.0,167.18,19953.0,163.7605,164.121,162.747,162.9224,19953.0
2022-07-06 09:55:00,167.05,168.36,167.05,167.86,8739.0,162.7957,164.0723,162.7957,163.5851,8739.0
2022-07-06 10:00:00,167.91,168.2,167.49,167.99,4436.0,163.6338,163.9164,163.2245,163.7117,4436.0
2022-07-06 10:05:00,167.93,169.19,167.92,169.13,14237.0,163.6533,164.8812,163.6435,164.8227,14237.0
2022-07-06 10:10:00,169.03,169.07,167.73,167.94,5889.0,164.7253,164.7642,163.4584,163.663,5889.0
2022-07-06 10:15:00,168.11,168.23,167.48,167.75,13830.0,163.8287,163.9456,163.2147,163.4779,13830.0
2022-07-06 10:20:00,167.63,168.02,167.4,167.68,10879.0,163.3609,163.741,163.1368,163.4096,10879.0
2022-07-06 10:25:00,167.52,168.2,167.31,168.14,7947.0,163.2537,163.9164,163.0491,163.8579,7947.0
2022-07-06 10:30:00,168.21,168.55,167.96,168.0,10632.0,163.9261,164.2575,163.6825,163.7215,10632.0
2022-07-06 10:35:00,167.94,168.48,167.83,168.16,7518.0,163.663,164.1893,163.5558,163.8774,7518.0
2022-07-06 10:40:00,168.11,168.77,167.96,168.69,12142.0,163.8287,164.4719,163.6825,164.3939,12142.0
2022-07-06 10:45:00,168.75,168.88,168.41,168.45,8011.0,164.4524,164.5791,164.121,164.16,8011.0
2022-07-06 10:50:00,168.39,168.78,168.36,168.61,5092.0,164.1016,164.4816,164.0723,164.316,5092.0
2022-07-06 10:55:00,168.57,168.57,167.98,168.14,9457.0,164.277,164.277,163.702,163.8579,9457.0
2022-07-06 11:00:00,168.08,168.23,167.32,167.33,9632.0,163.7995,163.9456,163.0588,163.0686,9632.0
2022-07-06 11:05:00,167.44,167.76,167.39,167.68,4710.0,163.1758,163.4876,163.127,163.4096,4710.0
2022-07-06 11:10:00,167.59,167.91,167.44,167.8,3405.0,163.3219,163.6338,163.1758,163.5266,3405.0
2022-07-06 11:15:00,167.7,168.24,167.69,168.05,7928.0,163.4291,163.9554,163.4194,163.7702,7928.0
2022-07-06 11:20:00,167.93,168.11,167.79,168.11,4002.0,163.6533,163.8287,163.5168,163.8287,4002.0
2022-07-06 11:25:00,168.09,168.15,167.47,167.66,6243.0,163.8092,163.8677,163.205,163.3901,6243.0
2022-07-06 11:30:00,167.59,167.66,167.15,167.37,5356.0,163.3219,163.3901,162.8931,163.1075,5356.0
2022-07-06 11:35:00,167.44,167.84,167.36,167.79,6217.0,163.1758,163.5656,163.0978,163.5168,6217.0
2022-07-06 11:40:00,167.72,167.74,167.48,167.66,6379.0,163.4486,163.4681,163.2147,163.3901,6379.0
2022-07-06 11:45:00,167.59,167.85,167.41,167.74,5212.0,163.3219,163.5753,163.1465,163.4681,5212.0
2022-07-06 11:50:00,167.7,167.91,167.46,167.68,4944.0,163.4291,163.6338,163.1952,163.4096,4944.0
2022-07-06 11:55:00,167.55,167.89,167.54,167.68,3403.0,163.283,163.6143,163.2732,163.4096,3403.0
2022-07-06 12:00:00,167.8,167.81,167.32,167.32,4340.0,163.5266,163.5363,163.0588,163.0588,4340.0
2022-07-06 12:05:00,167.35,167.52,167.01,167.07,7404.0,163.088,163.2537,162.7567,162.8152,7404.0
2022-07-06 12:10:00,167.08,167.46,167.06,167.46,2701.0,162.8249,163.1952,162.8054,163.1952,2701.0
2022-07-06 12:15:00,167.37,167.37,167.03,167.14,5825.0,163.1075,163.1075,162.7762,162.8834,5825.0
2022-07-06 12:20:00,167.24,167.36,166.85,166.93,13381.0,162.9808,163.0978,162.6008,162.6787,13381.0
2022-07-06 12:25:00,166.94,167.06,166.79,167.05,5998.0,162.6885,162.8054,162.5423,162.7957,5998.0
2022-07-06 12:30:00,166.99,167.1,166.9,167.1,6872.0,162.7372,162.8444,162.6495,162.8444,6872.0
2022-07-06 12:35:00,167.1,167.4,167.1,167.32,4652.0,162.8444,163.1368,162.8444,163.0588,4652.0
2022-07-06 12:40:00,167.27,167.53,167.26,167.44,4386.0,163.0101,163.2635,163.0003,163.1758,4386.0
2022-07-06 12:45:00,167.44,167.48,167.25,167.4,2000.0,163.1758,163.2147,162.9906,163.1368,2000.0
2022-07-06 12:50:00,167.34,167.5,167.24,167.43,4417.0,163.0783,163.2342,162.9808,163.166,4417.0
2022-07-06 12:55:00,167.42,167.55,167.28,167.49,12117.0,163.1563,163.283,163.0198,163.2245,12117.0
2022-07-06 13:00:00,167.55,167.82,167.55,167.59,12218.0,163.283,163.5461,163.283,163.3219,12218.0
2022-07-06 13:05:00,167.64,168.1,167.63,168.07,10259.0,163.3707,163.8189,163.3609,163.7897,10259.0
2022-07-06 13:10:00,168.02,168.17,167.94,167.94,6593.0,163.741,163.8872,163.663,163.663,6593.0
2022-07-06 13:15:00,168.02,168.34,168.02,168.15,6988.0,163.741,164.0528,163.741,163.8677,6988.0
2022-07-06 13:20:00,168.19,168.2,167.89,167.89,7803.0,163.9067,163.9164,163.6143,163.6143,7803.0
2022-07-06 13:25:00,167.92,167.92,167.68,167.75,7389.0,163.6435,163.6435,163.4096,163.4779,7389.0
2022-07-06 13:30:00,167.71,167.95,167.71,167.95,2908.0,163.4389,163.6728,163.4389,163.6728,2908.0
2022-07-06 13:35:00,167.95,167.98,167.77,167.94,3626.0,163.6728,163.702,163.4973,163.663,3626.0
2022-07-06 13:40:00,167.96,168.01,167.75,167.8,4029.0,163.6825,163.7312,163.4779,163.5266,4029.0
2022-07-06 13:45:00,167.79,167.97,167.74,167.94,2398.0,163.5168,163.6923,163.4681,163.663,2398.0
2022-07-06 13:50:00,167.84,168.08,167.84,168.01,2878.0,163.5656,163.7995,163.5656,163.7312,2878.0
2022-07-06 13:55:00,167.92,168.07,167.81,167.95,3367.0,163.6435,163.7897,163.5363,163.6728,3367.0
2022-07-06 14:00:00,168.01,168.23,167.68,167.87,8539.0,163.7312,163.9456,163.4096,163.5948,8539.0
2022-07-06 14:05:00,168.05,168.69,168.05,168.22,7361.0,163.7702,164.3939,163.7702,163.9359,7361.0
2022-07-06 14:10:00,168.22,168.3,167.77,168.14,9946.0,163.9359,164.0139,163.4973,163.8579,9946.0
2022-07-06 14:15:00,168.23,168.33,168.06,168.2,2907.0,163.9456,164.0431,163.78,163.9164,2907.0
2022-07-06 14:20:00,168.14,168.25,167.93,168.0,16265.0,163.8579,163.9651,163.6533,163.7215,16265.0
2022-07-06 14:25:00,167.99,168.15,167.75,168.12,47296.0,163.7117,163.8677,163.4779,163.8384,47296.0
2022-07-06 14:30:00,168.03,168.2,167.84,168.05,90753.0,163.7507,163.9164,163.5656,163.7702,90753.0
2022-07-06 14:35:00,168.0,168.15,167.52,167.52,23346.0,163.7215,163.8677,163.2537,163.2537,23346.0
2022-07-06 14:40:00,167.6,168.02,167.6,167.94,17879.0,163.3317,163.741,163.3317,163.663,17879.0
2022-07-06 14:45:00,167.87,167.9,167.3,167.31,14896.0,163.5948,163.624,163.0393,163.0491,14896.0
2022-07-06 14:50:00,167.39,167.61,167.24,167.55,14466.0,163.127,163.3414,162.9808,163.283,14466.0
2022-07-06 14:55:00,167.44,167.6,167.34,167.5,12813.0,163.1758,163.3317,163.0783,163.2342,12813.0
2022-07-06 15:00:00,167.53,167.53,167.13,167.28,10296.0,163.2635,163.2635,162.8736,163.0198,10296.0
2022-07-06 15:05:00,167.25,167.52,167.19,167.37,9926.0,162.9906,163.2537,162.9321,163.1075,9926.0
2022-07-06 15:10:00,167.45,167.53,167.3,167.47,17947.0,163.1855,163.2635,163.0393,163.205,17947.0
2022-07-06 15:15:00,167.5,167.56,167.35,167.41,13764.0,163.2342,163.2927,163.088,163.1465,13764.0
2022-07-06 15:20:00,167.43,167.54,167.36,167.5,27181.0,163.166,163.2732,163.0978,163.2342,27181.0
2022-07-06 15:25:00,167.52,167.58,167.34,167.5,20218.0,163.2537,163.3122,163.0783,163.2342,20218.0
2022-07-06 15:30:00,167.5,167.56,167.39,167.43,51911.0,163.2342,163.2927,163.127,163.166,51911.0
2022-07-06 15:35:00,167.44,167.52,167.22,167.24,25740.0,163.1758,163.2537,162.9614,162.9808,25740.0
2022-07-06 15:40:00,167.23,167.34,167.0,167.28,22128.0,162.9711,163.0783,162.747,163.0198,22128.0
2022-07-06 15:45:00,167.25,167.25,166.38,166.47,43052.0,162.9906,162.9906,162.1427,162.2305,43052.0
2022-07-06 15:50:00,166.55,166.62,166.08,166.22,57899.0,162.3084,162.3766,161.8504,161.9868,57899.0
2022-07-06 15:55:00,166.22,166.51,165.94,166.02,159854.0,161.9868,162.2694,161.714,161.7919,159854.0
2022-07-07 09:30:00,168.92,171.35,168.76,170.54,61851.0,164.6181,166.9862,164.4621,166.1968,61851.0
2022-07-07 09:35:00,170.57,172.76,170.55,172.4,36189.0,166.226,168.3603,166.2065,168.0094,36189.0
2022-07-07 09:40:00,172.48,173.35,172.18,172.18,25436.0,168.0874,168.9352,167.795,167.795,25436.0
2022-07-07 09:45:00,172.17,172.43,171.33,171.63,38869.0,167.7853,168.0387,166.9667,167.259,38869.0
2022-07-07 09:50:00,171.78,171.78,170.9,171.52,28429.0,167.4052,167.4052,166.5476,167.1518,28429.0
2022-07-07 09:55:00,171.54,172.93,171.39,172.89,11700.0,167.1713,168.5259,167.0252,168.487,11700.0
2022-07-07 10:00:00,172.98,172.98,171.94,172.5,17837.0,168.5747,168.5747,167.5611,168.1069,17837.0
2022-07-07 10:05:00,172.4,172.58,172.01,172.26,19950.0,168.0094,168.1849,167.6294,167.873,19950.0
2022-07-07 10:10:00,172.32,172.41,171.85,172.03,18459.0,167.9315,168.0192,167.4734,167.6489,18459.0
2022-07-07 10:15:00,172.09,172.09,171.17,171.17,11125.0,167.7073,167.7073,166.8108,166.8108,11125.0
2022-07-07 10:20:00,171.11,171.99,171.1,171.69,13749.0,166.7523,167.6099,166.7425,167.3175,13749.0
2022-07-07 10:25:00,171.66,171.94,171.46,171.94,9009.0,167.2883,167.5611,167.0934,167.5611,9009.0
2022-07-07 10:30:00,171.94,172.64,171.94,172.64,20656.0,167.5611,168.2433,167.5611,168.2433,20656.0
2022-07-07 10:35:00,172.67,172.74,172.11,172.12,7645.0,168.2726,168.3408,167.7268,167.7366,7645.0
2022-07-07 10:40:00,172.12,172.24,171.81,172.0,5969.0,167.7366,167.8535,167.4345,167.6196,5969.0
2022-07-07 10:45:00,171.96,172.32,171.83,171.87,11283.0,167.5806,167.9315,167.454,167.4929,11283.0
2022-07-07 10:50:00,171.75,171.87,171.53,171.6,13362.0,167.376,167.4929,167.1616,167.2298,13362.0
2022-07-07 10:55:00,171.59,171.88,171.42,171.71,32523.0,167.2201,167.5027,167.0544,167.337,32523.0
2022-07-07 11:00:00,171.64,171.87,171.46,171.87,8485.0,167.2688,167.4929,167.0934,167.4929,8485.0
2022-07-07 11:05:00,171.9,172.17,171.87,172.02,5177.0,167.5222,167.7853,167.4929,167.6391,5177.0
2022-07-07 11:10:00,171.98,172.0,171.79,171.79,5641.0,167.6001,167.6196,167.415,167.415,5641.0
2022-07-07 11:15:00,171.78,172.11,171.7,171.9,12108.0,167.4052,167.7268,167.3273,167.5222,12108.0
2022-07-07 11:20:00,171.88,172.15,171.67,172.15,15656.0,167.5027,167.7658,167.298,167.7658,15656.0
2022-07-07 11:25:00,172.16,172.37,172.11,172.37,4797.0,167.7755,167.9802,167.7268,167.9802,4797.0
2022-07-07 11:30:00,172.42,172.57,172.19,172.25,8611.0,168.0289,168.1751,167.8048,167.8633,8611.0
2022-07-07 11:35:00,172.17,172.46,172.12,172.36,5972.0,167.7853,168.0679,167.7366,167.9705,5972.0
2022-07-07 11:40:00,172.33,172.58,172.33,172.54,3680.0,167.9412,168.1849,167.9412,168.1459,3680.0
2022-07-07 11:45:00,172.54,172.89,172.48,172.82,5104.0,168.1459,168.487,168.0874,168.4187,5104.0
2022-07-07 11:50:00,172.92,172.92,172.38,172.49,4573.0,168.5162,168.5162,167.9899,168.0971,4573.0
2022-07-07 11:55:00,172.55,172.72,172.49,172.56,3106.0,168.1556,168.3213,168.0971,168.1654,3106.0
2022-07-07 12:00:00,172.53,172.55,172.29,172.33,4749.0,168.1361,168.1556,167.9022,167.9412,4749.0
2022-07-07 12:05:00,172.26,172.39,172.19,172.29,5010.0,167.873,167.9997,167.8048,167.9022,5010.0
2022-07-07 12:10:00,172.29,172.39,172.21,172.36,5309.0,167.9022,167.9997,167.8243,167.9705,5309.0
2022-07-07 12:15:00,172.36,172.57,172.35,172.57,6649.0,167.9705,168.1751,167.9607,168.1751,6649.0
2022-07-07 12:20:00,172.58,172.61,172.46,172.6,2652.0,168.1849,168.2141,168.0679,168.2043,2652.0
2022-07-07 12:25:00,172.62,172.9,172.62,172.84,3520.0,168.2238,168.4967,168.2238,168.4382,3520.0
2022-07-07 12:30:00,172.8,173.0,172.77,172.95,5455.0,168.3992,168.5942,168.37,168.5454,5455.0
2022-07-07 12:35:00,172.99,173.08,172.88,172.92,8642.0,168.5844,168.6721,168.4772,168.5162,8642.0
2022-07-07 12:40:00,173.0,173.22,172.78,172.88,6386.0,168.5942,168.8086,168.3798,168.4772,6386.0
2022-07-07 12:45:00,172.86,173.06,172.74,172.75,8414.0,168.4577,168.6526,168.3408,168.3505,8414.0
2022-07-07 12:50:00,172.62,172.98,172.59,172.84,6109.0,168.2238,168.5747,168.1946,168.4382,6109.0
2022-07-07 12:55:00,172.78,173.31,172.75,173.24,10752.0,168.3798,168.8963,168.3505,168.828,10752.0
2022-07-07 13:00:00,173.3,173.3,172.77,172.92,4625.0,168.8865,168.8865,168.37,168.5162,4625.0
2022-07-07 13:05:00,172.87,173.03,172.8,172.93,4201.0,168.4675,168.6234,168.3992,168.5259,4201.0
2022-07-07 13:10:00,172.88,173.06,172.8,172.89,7698.0,168.4772,168.6526,168.3992,168.487,7698.0
2022-07-07 13:15:00,172.89,172.97,172.81,172.96,4455.0,168.487,168.5649,168.409,168.5552,4455.0
2022-07-07 13:20:00,172.95,173.01,172.83,172.83,5379.0,168.5454,168.6039,168.4285,168.4285,5379.0
2022-07-07 13:25:00,172.89,172.91,172.65,172.77,8734.0,168.487,168.5064,168.2531,168.37,8734.0
2022-07-07 13:30:00,172.72,172.91,172.71,172.88,4629.0,168.3213,168.5064,168.3115,168.4772,4629.0
2022-07-07 13:35:00,172.88,172.94,172.81,172.94,4359.0,168.4772,168.5357,168.409,168.5357,4359.0
2022-07-07 13:40:00,172.98,173.12,172.96,172.99,8167.0,168.5747,168.7111,168.5552,168.5844,8167.0
2022-07-07 13:45:00,172.99,173.08,172.84,172.92,7431.0,168.5844,168.6721,168.4382,168.5162,7431.0
2022-07-07 13:50:00,172.94,173.02,172.79,172.86,5385.0,168.5357,168.6136,168.3895,168.4577,5385.0
2022-07-07 13:55:00,172.88,172.99,172.8,172.91,4477.0,168.4772,168.5844,168.3992,168.5064,4477.0
2022-07-07 14:00:00,172.89,172.99,172.8,172.91,5268.0,168.487,168.5844,168.3992,168.5064,5268.0
2022-07-07 14:05:00,172.92,172.98,172.68,172.77,8092.0,168.5162,168.5747,168.2823,168.37,8092.0
2022-07-07 14:10:00,172.78,173.21,172.78,173.14,7588.0,168.3798,168.7988,168.3798,168.7306,7588.0
2022-07-07 14:15:00,173.11,173.19,172.99,173.12,3221.0,168.7014,168.7793,168.5844,168.7111,3221.0
2022-07-07 14:20:00,173.09,173.26,173.09,173.16,4308.0,168.6819,168.8475,168.6819,168.7501,4308.0
2022-07-07 14:25:00,173.23,173.42,173.19,173.37,5407.0,168.8183,169.0035,168.7793,168.9547,5407.0
2022-07-07 14:30:00,173.4,173.55,173.35,173.35,6227.0,168.984,169.1301,168.9352,168.9352,6227.0
2022-07-07 14:35:00,173.31,173.96,173.25,173.95,10380.0,168.8963,169.5297,168.8378,169.52,10380.0
2022-07-07 14:40:00,173.95,173.95,173.78,173.85,6817.0,169.52,169.52,169.3543,169.4225,6817.0
2022-07-07 14:45:00,173.84,173.95,173.79,173.88,6877.0,169.4128,169.52,169.364,169.4517,6877.0
2022-07-07 14:50:00,173.83,173.87,173.74,173.83,9764.0,169.403,169.442,169.3153,169.403,9764.0
2022-07-07 14:55:00,173.83,174.04,173.81,174.02,7882.0,169.403,169.6077,169.3835,169.5882,7882.0
2022-07-07 15:00:00,174.09,174.13,173.97,174.02,10216.0,169.6564,169.6954,169.5395,169.5882,10216.0
2022-07-07 15:05:00,174.01,174.34,174.01,174.34,11288.0,169.5784,169.9,169.5784,169.9,11288.0
2022-07-07 15:10:00,174.28,174.34,174.1,174.31,7621.0,169.8416,169.9,169.6661,169.8708,7621.0
2022-07-07 15:15:00,174.31,174.6,174.31,174.56,13446.0,169.8708,170.1534,169.8708,170.1144,13446.0
2022-07-07 15:20:00,174.56,174.61,174.42,174.42,11810.0,170.1144,170.1632,169.978,169.978,11810.0
2022-07-07 15:25:00,174.42,174.46,174.04,174.14,20409.0,169.978,170.017,169.6077,169.7051,20409.0
2022-07-07 15:30:00,174.11,174.43,174.09,174.26,34009.0,169.6759,169.9877,169.6564,169.8221,34009.0
2022-07-07 15:35:00,174.28,174.53,174.23,174.3,19100.0,169.8416,170.0852,169.7928,169.861,19100.0
2022-07-07 15:40:00,174.27,174.87,174.27,174.83,23085.0,169.8318,170.4165,169.8318,170.3775,23085.0
2022-07-07 15:45:00,174.86,175.24,174.83,175.15,42082.0,170.4068,170.7771,170.3775,170.6894,42082.0
2022-07-07 15:50:00,175.15,175.16,174.37,174.5,57431.0,170.6894,170.6991,169.9293,170.056,57431.0
2022-07-07 15:55:00,174.48,174.79,174.42,174.59,103393.0,170.0365,170.3386,169.978,170.1437,103393.0
2022-07-08 09:30:00,174.6,175.89,174.6,175.63,16802.0,170.1534,171.4106,170.1534,171.1572,16802.0
2022-07-08 09:35:00,175.95,175.96,174.85,175.37,8843.0,171.469,171.4788,170.397,170.9038,8843.0
2022-07-08 09:40:00,175.28,177.57,175.28,177.19,12533.0,170.8161,173.0478,170.8161,172.6774,12533.0
2022-07-08 09:45:00,177.21,177.39,176.16,176.17,12279.0,172.6969,172.8724,171.6737,171.6834,12279.0
2022-07-08 09:50:00,176.2,176.2,175.75,175.75,7856.0,171.7127,171.7127,171.2741,171.2741,7856.0
2022-07-08 09:55:00,175.5,175.86,174.93,175.25,28633.0,171.0305,171.3813,170.475,170.7869,28633.0
2022-07-08 10:00:00,175.27,175.27,174.81,175.11,2773.0,170.8063,170.8063,170.3581,170.6504,2773.0
2022-07-08 10:05:00,175.02,175.12,174.71,174.91,10312.0,170.5627,170.6602,170.2606,170.4555,10312.0
2022-07-08 10:10:00,174.86,175.28,174.72,175.05,13812.0,170.4068,170.8161,170.2703,170.5919,13812.0
2022-07-08 10:15:00,175.06,175.63,174.96,174.96,21360.0,170.6017,171.1572,170.5042,170.5042,21360.0
2022-07-08 10:20:00,174.99,176.12,174.84,176.12,24162.0,170.5335,171.6347,170.3873,171.6347,24162.0
2022-07-08 10:25:00,176.23,176.41,175.84,176.4,5876.0,171.7419,171.9173,171.3618,171.9076,5876.0
2022-07-08 10:30:00,176.49,176.49,176.09,176.14,15553.0,171.9953,171.9953,171.6055,171.6542,15553.0
2022-07-08 10:35:00,176.09,176.22,175.19,175.19,25806.0,171.6055,171.7321,170.7284,170.7284,25806.0
2022-07-08 10:40:00,175.2,176.36,175.19,176.36,32438.0,170.7381,171.8686,170.7284,171.8686,32438.0
2022-07-08 10:45:00,176.55,176.9,176.4,176.61,7955.0,172.0537,172.3948,171.9076,172.1122,7955.0
2022-07-08 10:50:00,176.64,176.64,175.95,175.95,4693.0,172.1415,172.1415,171.469,171.469,4693.0
2022-07-08 10:55:00,176.01,176.14,175.97,176.05,2136.0,171.5275,171.6542,171.4885,171.5665,2136.0
2022-07-08 11:00:00,176.11,176.22,175.96,176.05,8855.0,171.625,171.7321,171.4788,171.5665,8855.0
2022-07-08 11:05:00,176.12,176.56,175.75,176.56,7709.0,171.6347,172.0635,171.2741,172.0635,7709.0
2022-07-08 11:10:00,176.46,176.46,175.91,175.93,7195.0,171.966,171.966,171.43,171.4495,7195.0
2022-07-08 11:15:00,175.97,176.24,175.97,175.99,3680.0,171.4885,171.7516,171.4885,171.508,3680.0
2022-07-08 11:20:00,176.03,176.14,175.99,176.02,2778.0,171.547,171.6542,171.508,171.5372,2778.0
2022-07-08 11:25:00,176.02,176.45,176.01,176.25,8244.0,171.5372,171.9563,171.5275,171.7614,8244.0
2022-07-08 11:30:00,176.15,176.42,175.87,176.28,3255.0,171.6639,171.9271,171.3911,171.7906,3255.0
2022-07-08 11:35:00,176.21,176.33,176.0,176.21,5792.0,171.7224,171.8393,171.5178,171.7224,5792.0
2022-07-08 11:40:00,176.23,176.24,175.97,176.09,4130.0,171.7419,171.7516,171.4885,171.6055,4130.0
2022-07-08 11:45:00,176.11,176.11,175.8,175.87,9559.0,171.625,171.625,171.3228,171.3911,9559.0
2022-07-08 11:50:00,175.89,176.14,175.84,175.93,3469.0,171.4106,171.6542,171.3618,171.4495,3469.0
2022-07-08 11:55:00,175.96,176.0,175.88,175.94,5550.0,171.4788,171.5178,171.4008,171.4593,5550.0
2022-07-08 12:00:00,175.96,175.99,175.28,175.33,7846.0,171.4788,171.508,170.8161,170.8648,7846.0
2022-07-08 12:05:00,175.33,175.43,175.12,175.22,2918.0,170.8648,170.9623,170.6602,170.7576,2918.0
2022-07-08 12:10:00,175.12,175.17,175.07,175.09,3449.0,170.6602,170.7089,170.6114,170.6309,3449.0
2022-07-08 12:15:00,175.07,175.34,175.03,175.32,1772.0,170.6114,170.8746,170.5725,170.8551,1772.0
2022-07-08 12:20:00,175.4,175.55,175.04,175.14,4325.0,170.933,171.0792,170.5822,170.6797,4325.0
2022-07-08 12:25:00,175.2,175.31,175.09,175.15,8479.0,170.7381,170.8453,170.6309,170.6894,8479.0
2022-07-08 12:30:00,175.22,175.24,174.86,174.92,3479.0,170.7576,170.7771,170.4068,170.4653,3479.0
2022-07-08 12:35:00,174.99,175.27,174.92,174.92,13643.0,170.5335,170.8063,170.4653,170.4653,13643.0
2022-07-08 12:40:00,174.95,174.99,174.5,174.79,12312.0,170.4945,170.5335,170.056,170.3386,12312.0
2022-07-08 12:45:00,174.57,175.07,174.55,175.06,4243.0,170.1242,170.6114,170.1047,170.6017,4243.0
2022-07-08 12:50:00,175.02,175.02,174.75,174.75,5092.0,170.5627,170.5627,170.2996,170.2996,5092.0
2022-07-08 12:55:00,174.81,174.85,174.64,174.67,2791.0,170.3581,170.397,170.1924,170.2216,2791.0
2022-07-08 13:00:00,174.74,174.76,174.28,174.28,7520.0,170.2898,170.3093,169.8416,169.8416,7520.0
2022-07-08 13:05:00,174.21,174.67,174.21,174.67,3702.0,169.7733,170.2216,169.7733,170.2216,3702.0
2022-07-08 13:10:00,174.62,174.66,174.58,174.62,1400.0,170.1729,170.2119,170.1339,170.1729,1400.0
2022-07-08 13:15:00,174.58,174.62,174.05,174.16,11266.0,170.1339,170.1729,169.6174,169.7246,11266.0
2022-07-08 13:20:00,174.14,174.2,174.07,174.15,2494.0,169.7051,169.7636,169.6369,169.7149,2494.0
2022-07-08 13:25:00,174.1,174.49,174.09,174.4,3400.0,169.6661,170.0462,169.6564,169.9585,3400.0
2022-07-08 13:30:00,174.34,174.44,174.17,174.44,2053.0,169.9,169.9975,169.7344,169.9975,2053.0
2022-07-08 13:35:00,174.34,174.39,174.11,174.35,5435.0,169.9,169.9488,169.6759,169.9098,5435.0
2022-07-08 13:40:00,174.23,174.75,174.23,174.63,4615.0,169.7928,170.2996,169.7928,170.1826,4615.0
2022-07-08 13:45:00,174.62,174.62,174.15,174.25,17235.0,170.1729,170.1729,169.7149,169.8123,17235.0
2022-07-08 13:50:00,174.13,174.23,174.05,174.1,5073.0,169.6954,169.7928,169.6174,169.6661,5073.0
2022-07-08 13:55:00,174.06,174.09,173.84,173.93,5773.0,169.6272,169.6564,169.4128,169.5005,5773.0
2022-07-08 14:00:00,173.91,174.12,173.91,174.02,3507.0,169.481,169.6856,169.481,169.5882,3507.0
2022-07-08 14:05:00,173.94,174.04,173.93,174.0,4214.0,169.5102,169.6077,169.5005,169.5687,4214.0
2022-07-08 14:10:00,173.95,174.08,173.94,174.05,6514.0,169.52,169.6466,169.5102,169.6174,6514.0
2022-07-08 14:15:00,174.09,174.09,173.95,174.01,5162.0,169.6564,169.6564,169.52,169.5784,5162.0
2022-07-08 14:20:00,174.0,174.21,174.0,174.05,22140.0,169.5687,169.7733,169.5687,169.6174,22140.0
2022-07-08 14:25:00,174.04,174.05,173.9,173.98,7255.0,169.6077,169.6174,169.4712,169.5492,7255.0
2022-07-08 14:30:00,173.91,174.02,173.87,174.02,1929.0,169.481,169.5882,169.442,169.5882,1929.0
2022-07-08 14:35:00,174.01,174.03,173.94,173.98,7960.0,169.5784,169.5979,169.5102,169.5492,7960.0
2022-07-08 14:40:00,173.88,174.12,173.88,174.12,7174.0,169.4517,169.6856,169.4517,169.6856,7174.0
2022-07-08 14:45:00,174.08,174.12,173.82,173.82,10999.0,169.6466,169.6856,169.3933,169.3933,10999.0
2022-07-08 14:50:00,173.86,174.03,173.86,173.9,4519.0,169.4323,169.5979,169.4323,169.4712,4519.0
2022-07-08 14:55:00,173.86,174.04,173.81,174.0,4300.0,169.4323,169.6077,169.3835,169.5687,4300.0
2022-07-08 15:00:00,174.0,174.09,173.84,174.09,2173.0,169.5687,169.6564,169.4128,169.6564,2173.0
2022-07-08 15:05:00,173.98,174.11,173.7,173.7,7105.0,169.5492,169.6759,169.2763,169.2763,7105.0
2022-07-08 15:10:00,173.67,173.76,173.59,173.59,5716.0,169.2471,169.3348,169.1691,169.1691,5716.0
2022-07-08 15:15:00,173.64,173.72,173.52,173.68,11925.0,169.2179,169.2958,169.1009,169.2568,11925.0
2022-07-08 15:20:00,173.6,173.67,173.54,173.54,8321.0,169.1789,169.2471,169.1204,169.1204,8321.0
2022-07-08 15:25:00,173.55,173.62,172.98,173.03,14195.0,169.1301,169.1984,168.5747,168.6234,14195.0
2022-07-08 15:30:00,173.04,173.21,172.9,173.03,21673.0,168.6331,168.7988,168.4967,168.6234,21673.0
2022-07-08 15:35:00,173.06,173.1,172.89,173.01,13176.0,168.6526,168.6916,168.487,168.6039,13176.0
2022-07-08 15:40:00,172.96,173.06,172.9,173.01,20029.0,168.5552,168.6526,168.4967,168.6039,20029.0
2022-07-08 15:45:00,172.97,173.04,172.86,172.98,17491.0,168.5649,168.6331,168.4577,168.5747,17491.0
2022-07-08 15:50:00,172.96,173.08,172.79,173.06,22401.0,168.5552,168.6721,168.3895,168.6526,22401.0
2022-07-08 15:55:00,173.04,173.06,172.53,172.6,68249.0,168.6331,168.6526,168.1361,168.2043,68249.0
2022-07-11 09:30:00,171.65,172.11,170.93,171.46,14476.0,167.2785,167.7268,166.5769,167.0934,14476.0
2022-07-11 09:35:00,171.49,171.6,170.92,171.02,11170.0,167.1226,167.2298,166.5671,166.6646,11170.0
2022-07-11 09:40:00,170.99,170.99,170.42,170.77,2600.0,166.6353,166.6353,166.0799,166.4209,2600.0
2022-07-11 09:45:00,170.52,170.75,170.4,170.75,2426.0,166.1773,166.4015,166.0604,166.4015,2426.0
2022-07-11 09:50:00,170.97,170.97,170.49,170.85,7190.0,166.6159,166.6159,166.1481,166.4989,7190.0
2022-07-11 09:55:00,170.84,171.55,170.69,171.37,10039.0,166.4892,167.1811,166.343,167.0057,10039.0
2022-07-11 10:00:00,171.24,171.43,170.7,170.94,13166.0,166.879,167.0641,166.3527,166.5866,13166.0
2022-07-11 10:05:00,170.82,170.82,170.47,170.52,16537.0,166.4697,166.4697,166.1286,166.1773,16537.0
2022-07-11 10:10:00,170.61,171.09,170.6,170.8,12648.0,166.265,166.7328,166.2553,166.4502,12648.0
2022-07-11 10:15:00,170.8,171.01,170.39,170.39,9764.0,166.4502,166.6548,166.0506,166.0506,9764.0
2022-07-11 10:20:00,170.32,170.32,169.87,170.09,8211.0,165.9824,165.9824,165.5439,165.7583,8211.0
2022-07-11 10:25:00,170.1,170.3,170.01,170.02,19590.0,165.768,165.9629,165.6803,165.69,19590.0
2022-07-11 10:30:00,170.09,170.72,169.98,170.41,8450.0,165.7583,166.3722,165.6511,166.0701,8450.0
2022-07-11 10:35:00,170.34,170.71,170.16,170.44,15371.0,166.0019,166.3625,165.8265,166.0994,15371.0
2022-07-11 10:40:00,170.44,170.79,170.17,170.41,20688.0,166.0994,166.4404,165.8362,166.0701,20688.0
2022-07-11 10:45:00,170.49,170.83,170.45,170.66,9353.0,166.1481,166.4794,166.1091,166.3137,9353.0
2022-07-11 10:50:00,170.78,171.15,170.78,170.94,9817.0,166.4307,166.7913,166.4307,166.5866,9817.0
2022-07-11 10:55:00,170.99,170.99,170.41,170.54,17495.0,166.6353,166.6353,166.0701,166.1968,17495.0
2022-07-11 11:00:00,170.54,170.86,170.51,170.7,12575.0,166.1968,166.5087,166.1676,166.3527,12575.0
2022-07-11 11:05:00,170.72,170.72,170.14,170.14,9360.0,166.3722,166.3722,165.807,165.807,9360.0
2022-07-11 11:10:00,170.11,170.11,169.66,169.72,9710.0,165.7778,165.7778,165.3392,165.3977,9710.0
2022-07-11 11:15:00,169.78,170.38,169.71,170.3,7886.0,165.4562,166.0409,165.3879,165.9629,7886.0
2022-07-11 11:20:00,170.3,170.45,170.22,170.33,6300.0,165.9629,166.1091,165.885,165.9922,6300.0
2022-07-11 11:25:00,170.35,170.63,170.32,170.39,7206.0,166.0116,166.2845,165.9824,166.0506,7206.0
2022-07-11 11:30:00,170.43,170.58,170.34,170.45,10456.0,166.0896,166.2358,166.0019,166.1091,10456.0
2022-07-11 11:35:00,170.47,170.62,169.89,169.9,19684.0,166.1286,166.2748,165.5634,165.5731,19684.0
2022-07-11 11:40:00,169.88,170.1,169.7,170.0,9282.0,165.5536,165.768,165.3782,165.6706,9282.0
2022-07-11 11:45:00,170.0,170.1,169.79,170.04,8454.0,165.6706,165.768,165.4659,165.7095,8454.0
2022-07-11 11:50:00,170.08,170.08,169.46,170.02,14072.0,165.7485,165.7485,165.1443,165.69,14072.0
2022-07-11 11:55:00,169.98,170.05,169.61,169.91,21788.0,165.6511,165.7193,165.2905,165.5828,21788.0
2022-07-11 12:00:00,169.98,170.08,169.76,169.83,18748.0,165.6511,165.7485,165.4367,165.5049,18748.0
2022-07-11 12:05:00,169.87,170.09,169.86,169.97,4104.0,165.5439,165.7583,165.5341,165.6413,4104.0
2022-07-11 12:10:00,169.94,170.7,169.86,170.66,21065.0,165.6121,166.3527,165.5341,166.3137,21065.0
2022-07-11 12:15:00,170.59,170.59,170.18,170.4,15653.0,166.2455,166.2455,165.846,166.0604,15653.0
2022-07-11 12:20:00,170.38,170.38,170.02,170.2,5614.0,166.0409,166.0409,165.69,165.8655,5614.0
2022-07-11 12:25:00,170.15,170.16,170.03,170.09,4989.0,165.8167,165.8265,165.6998,165.7583,4989.0
2022-07-11 12:30:00,170.09,170.18,169.98,170.17,6044.0,165.7583,165.846,165.6511,165.8362,6044.0
2022-07-11 12:35:00,170.16,170.34,170.11,170.26,5290.0,165.8265,166.0019,165.7778,165.9239,5290.0
2022-07-11 12:40:00,170.17,170.19,170.01,170.04,4148.0,165.8362,165.8557,165.6803,165.7095,4148.0
2022-07-11 12:45:00,170.11,170.22,170.03,170.09,5414.0,165.7778,165.885,165.6998,165.7583,5414.0
2022-07-11 12:50:00,170.12,170.22,169.89,170.12,8111.0,165.7875,165.885,165.5634,165.7875,8111.0
2022-07-11 12:55:00,170.08,170.26,169.79,169.89,16727.0,165.7485,165.9239,165.4659,165.5634,16727.0
2022-07-11 13:00:00,169.89,170.26,169.71,170.05,7424.0,165.5634,165.9239,165.3879,165.7193,7424.0
2022-07-11 13:05:00,170.04,170.59,169.98,170.35,7055.0,165.7095,166.2455,165.6511,166.0116,7055.0
2022-07-11 13:10:00,170.35,170.39,170.13,170.37,9655.0,166.0116,166.0506,165.7972,166.0311,9655.0
2022-07-11 13:15:00,170.38,170.62,170.33,170.62,3474.0,166.0409,166.2748,165.9922,166.2748,3474.0
2022-07-11 13:20:00,170.56,170.79,170.56,170.65,2847.0,166.2163,166.4404,166.2163,166.304,2847.0
2022-07-11 13:25:00,170.62,170.87,170.48,170.81,3004.0,166.2748,166.5184,166.1383,166.4599,3004.0
2022-07-11 13:30:00,170.81,171.01,170.79,170.94,4616.0,166.4599,166.6548,166.4404,166.5866,4616.0
2022-07-11 13:35:00,170.9,170.99,170.76,170.99,12596.0,166.5476,166.6353,166.4112,166.6353,12596.0
2022-07-11 13:40:00,171.11,171.18,171.02,171.18,3959.0,166.7523,166.8205,166.6646,166.8205,3959.0
2022-07-11 13:45:00,171.14,171.54,171.12,171.54,6282.0,166.7815,167.1713,166.762,167.1713,6282.0
2022-07-11 13:50:00,171.54,171.93,171.54,171.83,6886.0,167.1713,167.5514,167.1713,167.454,6886.0
2022-07-11 13:55:00,171.78,171.97,171.75,171.97,5087.0,167.4052,167.5904,167.376,167.5904,5087.0
2022-07-11 14:00:00,171.93,171.93,171.62,171.7,8142.0,167.5514,167.5514,167.2493,167.3273,8142.0
2022-07-11 14:05:00,171.66,171.87,171.59,171.59,2987.0,167.2883,167.4929,167.2201,167.2201,2987.0
2022-07-11 14:10:00,171.53,171.78,171.36,171.66,4053.0,167.1616,167.4052,166.9959,167.2883,4053.0
2022-07-11 14:15:00,171.64,171.66,171.4,171.58,5642.0,167.2688,167.2883,167.0349,167.2103,5642.0
2022-07-11 14:20:00,171.58,171.81,171.55,171.8,7315.0,167.2103,167.4345,167.1811,167.4247,7315.0
2022-07-11 14:25:00,171.75,171.83,171.58,171.79,4783.0,167.376,167.454,167.2103,167.415,4783.0
2022-07-11 14:30:00,171.74,171.75,171.64,171.74,8421.0,167.3662,167.376,167.2688,167.3662,8421.0
2022-07-11 14:35:00,171.72,171.83,171.31,171.4,13384.0,167.3468,167.454,166.9472,167.0349,13384.0
2022-07-11 14:40:00,171.4,171.76,171.38,171.75,2631.0,167.0349,167.3857,167.0154,167.376,2631.0
2022-07-11 14:45:00,171.72,171.73,171.45,171.45,3836.0,167.3468,167.3565,167.0836,167.0836,3836.0
2022-07-11 14:50:00,171.42,171.42,171.21,171.27,3729.0,167.0544,167.0544,166.8497,166.9082,3729.0
2022-07-11 14:55:00,171.23,171.31,171.09,171.16,4151.0,166.8692,166.9472,166.7328,166.801,4151.0
2022-07-11 15:00:00,171.12,171.16,170.84,170.89,2000.0,166.762,166.801,166.4892,166.5379,2000.0
2022-07-11 15:05:00,170.83,171.25,170.83,171.21,5002.0,166.4794,166.8887,166.4794,166.8497,5002.0
2022-07-11 15:10:00,171.11,171.18,171.01,171.09,4697.0,166.7523,166.8205,166.6548,166.7328,4697.0
2022-07-11 15:15:00,171.01,171.02,170.75,170.84,9191.0,166.6548,166.6646,166.4015,166.4892,9191.0
2022-07-11 15:20:00,170.75,170.8,170.71,170.76,2419.0,166.4015,166.4502,166.3625,166.4112,2419.0
2022-07-11 15:25:00,170.77,170.9,170.51,170.53,12780.0,166.4209,166.5476,166.1676,166.1871,12780.0
2022-07-11 15:30:00,170.57,170.62,170.29,170.31,19699.0,166.226,166.2748,165.9532,165.9727,19699.0
2022-07-11 15:35:00,170.27,170.34,169.91,169.98,19558.0,165.9337,166.0019,165.5828,165.6511,19558.0
2022-07-11 15:40:00,169.97,170.11,169.95,169.99,21230.0,165.6413,165.7778,165.6218,165.6608,21230.0
2022-07-11 15:45:00,169.97,170.04,169.59,169.59,48815.0,165.6413,165.7095,165.271,165.271,48815.0
2022-07-11 15:50:00,169.55,169.6,169.29,169.43,65087.0,165.232,165.2807,164.9786,165.1151,65087.0
2022-07-11 15:55:00,169.43,169.51,169.25,169.27,131174.0,165.1151,165.193,164.9397,164.9591,131174.0
2022-07-12 09:30:00,167.8,168.63,167.45,168.42,47448.0,163.5266,164.3354,163.1855,164.1308,47448.0
2022-07-12 09:35:00,168.92,169.77,168.88,169.32,18060.0,164.6181,165.4464,164.5791,165.0079,18060.0
2022-07-12 09:40:00,169.36,169.51,168.48,169.21,18188.0,165.0469,165.193,164.1893,164.9007,18188.0
2022-07-12 09:45:00,169.36,170.22,169.32,170.16,15841.0,165.0469,165.885,165.0079,165.8265,15841.0
2022-07-12 09:50:00,170.19,171.7,170.19,171.67,6283.0,165.8557,167.3273,165.8557,167.298,6283.0
2022-07-12 09:55:00,171.63,171.63,170.97,171.02,11927.0,167.259,167.259,166.6159,166.6646,11927.0
2022-07-12 10:00:00,170.95,171.59,170.75,171.37,8067.0,166.5964,167.2201,166.4015,167.0057,8067.0
2022-07-12 10:05:00,171.33,171.55,171.02,171.34,9177.0,166.9667,167.1811,166.6646,166.9764,9177.0
2022-07-12 10:10:00,171.25,171.72,171.01,171.59,9246.0,166.8887,167.3468,166.6548,167.2201,9246.0
2022-07-12 10:15:00,171.46,171.91,171.21,171.81,10616.0,167.0934,167.5319,166.8497,167.4345,10616.0
2022-07-12 10:20:00,171.87,172.55,171.79,172.49,29388.0,167.4929,168.1556,167.415,168.0971,29388.0
2022-07-12 10:25:00,172.41,172.41,171.33,171.4,12236.0,168.0192,168.0192,166.9667,167.0349,12236.0
2022-07-12 10:30:00,171.48,172.01,171.4,172.01,12235.0,167.1129,167.6294,167.0349,167.6294,12235.0
2022-07-12 10:35:00,171.93,172.32,171.6,171.68,13005.0,167.5514,167.9315,167.2298,167.3078,13005.0
2022-07-12 10:40:00,171.56,171.68,171.08,171.54,15494.0,167.1908,167.3078,166.7231,167.1713,15494.0
2022-07-12 10:45:00,171.52,172.03,171.35,171.67,11703.0,167.1518,167.6489,166.9862,167.298,11703.0
2022-07-12 10:50:00,171.63,171.85,171.34,171.78,10361.0,167.259,167.4734,166.9764,167.4052,10361.0
2022-07-12 10:55:00,171.72,172.09,171.5,171.79,16078.0,167.3468,167.7073,167.1324,167.415,16078.0
2022-07-12 11:00:00,171.74,172.14,171.59,171.68,14950.0,167.3662,167.7561,167.2201,167.3078,14950.0
2022-07-12 11:05:00,171.61,171.83,171.27,171.35,12859.0,167.2396,167.454,166.9082,166.9862,12859.0
2022-07-12 11:10:00,171.4,171.97,171.37,171.61,23474.0,167.0349,167.5904,167.0057,167.2396,23474.0
2022-07-12 11:15:00,171.66,171.67,171.29,171.43,11756.0,167.2883,167.298,166.9277,167.0641,11756.0
2022-07-12 11:20:00,171.37,171.71,171.34,171.53,19004.0,167.0057,167.337,166.9764,167.1616,19004.0
2022-07-12 11:25:00,171.47,171.73,171.41,171.53,14942.0,167.1031,167.3565,167.0446,167.1616,14942.0
2022-07-12 11:30:00,171.53,171.63,170.89,171.02,11067.0,167.1616,167.259,166.5379,166.6646,11067.0
2022-07-12 11:35:00,171.03,171.05,170.47,170.61,6476.0,166.6743,166.6938,166.1286,166.265,6476.0
2022-07-12 11:40:00,170.67,171.0,170.65,170.77,6064.0,166.3235,166.6451,166.304,166.4209,6064.0
2022-07-12 11:45:00,170.8,171.07,170.8,170.99,5724.0,166.4502,166.7133,166.4502,166.6353,5724.0
2022-07-12 11:50:00,171.0,171.0,170.69,170.71,6781.0,166.6451,166.6451,166.343,166.3625,6781.0
2022-07-12 11:55:00,170.68,171.09,170.67,171.0,15968.0,166.3332,166.7328,166.3235,166.6451,15968.0
2022-07-12 12:00:00,170.96,170.96,170.56,170.73,4441.0,166.6061,166.6061,166.2163,166.382,4441.0
2022-07-12 12:05:00,170.82,170.95,170.8,170.94,4541.0,166.4697,166.5964,166.4502,166.5866,4541.0
2022-07-12 12:10:00,170.89,171.03,170.89,170.93,7909.0,166.5379,166.6743,166.5379,166.5769,7909.0
2022-07-12 12:15:00,170.98,171.05,170.73,170.95,8172.0,166.6256,166.6938,166.382,166.5964,8172.0
2022-07-12 12:20:00,171.0,171.02,170.77,170.95,3731.0,166.6451,166.6646,166.4209,166.5964,3731.0
2022-07-12 12:25:00,171.0,171.14,170.93,171.06,5306.0,166.6451,166.7815,166.5769,166.7036,5306.0
2022-07-12 12:30:00,171.02,171.13,170.89,171.0,8339.0,166.6646,166.7718,166.5379,166.6451,8339.0
2022-07-12 12:35:00,170.99,171.07,170.94,170.94,5397.0,166.6353,166.7133,166.5866,166.5866,5397.0
2022-07-12 12:40:00,170.96,171.04,170.81,170.81,3729.0,166.6061,166.6841,166.4599,166.4599,3729.0
2022-07-12 12:45:00,170.79,170.82,170.67,170.7,3904.0,166.4404,166.4697,166.3235,166.3527,3904.0
2022-07-12 12:50:00,170.77,170.78,170.46,170.66,8524.0,166.4209,166.4307,166.1188,166.3137,8524.0
2022-07-12 12:55:00,170.68,170.99,170.67,170.91,3964.0,166.3332,166.6353,166.3235,166.5574,3964.0
2022-07-12 13:00:00,170.87,170.97,170.46,170.6,8704.0,166.5184,166.6159,166.1188,166.2553,8704.0
2022-07-12 13:05:00,170.73,170.78,170.42,170.55,5677.0,166.382,166.4307,166.0799,166.2065,5677.0
2022-07-12 13:10:00,170.48,170.53,170.31,170.4,2708.0,166.1383,166.1871,165.9727,166.0604,2708.0
2022-07-12 13:15:00,170.33,170.55,170.31,170.47,3640.0,165.9922,166.2065,165.9727,166.1286,3640.0
2022-07-12 13:20:00,170.5,170.77,170.5,170.73,4367.0,166.1578,166.4209,166.1578,166.382,4367.0
2022-07-12 13:25:00,170.67,170.75,170.64,170.75,2608.0,166.3235,166.4015,166.2943,166.4015,2608.0
2022-07-12 13:30:00,170.77,170.84,170.5,170.56,10260.0,166.4209,166.4892,166.1578,166.2163,10260.0
2022-07-12 13:35:00,170.57,171.09,170.47,170.97,48550.0,166.226,166.7328,166.1286,166.6159,48550.0
2022-07-12 13:40:00,170.97,171.11,170.79,171.08,15673.0,166.6159,166.7523,166.4404,166.7231,15673.0
2022-07-12 13:45:00,171.11,171.14,170.92,170.98,7634.0,166.7523,166.7815,166.5671,166.6256,7634.0
2022-07-12 13:50:00,170.95,171.12,170.91,171.08,4901.0,166.5964,166.762,166.5574,166.7231,4901.0
2022-07-12 13:55:00,171.12,171.12,170.98,171.03,6903.0,166.762,166.762,166.6256,166.6743,6903.0
2022-07-12 14:00:00,171.0,171.12,170.96,171.08,13786.0,166.6451,166.762,166.6061,166.7231,13786.0
2022-07-12 14:05:00,171.05,171.16,170.91,171.16,11125.0,166.6938,166.801,166.5574,166.801,11125.0
2022-07-12 14:10:00,171.17,171.25,170.95,171.17,11592.0,166.8108,166.8887,166.5964,166.8108,11592.0
2022-07-12 14:15:00,171.17,171.21,170.83,170.87,26573.0,166.8108,166.8497,166.4794,166.5184,26573.0
2022-07-12 14:20:00,170.92,171.21,170.86,171.01,6331.0,166.5671,166.8497,166.5087,166.6548,6331.0
2022-07-12 14:25:00,171.1,171.1,170.94,171.03,5532.0,166.7425,166.7425,166.5866,166.6743,5532.0
2022-07-12 14:30:00,171.04,171.06,170.93,171.0,7175.0,166.6841,166.7036,166.5769,166.6451,7175.0
2022-07-12 14:35:00,171.0,171.11,170.96,171.05,9111.0,166.6451,166.7523,166.6061,166.6938,9111.0
2022-07-12 14:40:00,171.05,171.07,170.96,171.06,17429.0,166.6938,166.7133,166.6061,166.7036,17429.0
2022-07-12 14:45:00,171.06,171.18,170.99,171.14,10778.0,166.7036,166.8205,166.6353,166.7815,10778.0
2022-07-12 14:50:00,171.08,171.12,170.96,171.0,9183.0,166.7231,166.762,166.6061,166.6451,9183.0
2022-07-12 14:55:00,171.0,171.02,170.63,170.72,3758.0,166.6451,166.6646,166.2845,166.3722,3758.0
2022-07-12 15:00:00,170.71,170.77,170.47,170.61,20092.0,166.3625,166.4209,166.1286,166.265,20092.0
2022-07-12 15:05:00,170.61,170.74,170.38,170.44,12400.0,166.265,166.3917,166.0409,166.0994,12400.0
2022-07-12 15:10:00,170.46,170.74,170.32,170.67,15280.0,166.1188,166.3917,165.9824,166.3235,15280.0
2022-07-12 15:15:00,170.67,170.67,170.1,170.28,12940.0,166.3235,166.3235,165.768,165.9434,12940.0
2022-07-12 15:20:00,170.29,170.34,169.93,169.94,17656.0,165.9532,166.0019,165.6023,165.6121,17656.0
2022-07-12 15:25:00,169.91,170.03,169.85,170.0,8910.0,165.5828,165.6998,165.5244,165.6706,8910.0
2022-07-12 15:30:00,170.0,170.12,169.74,169.75,13865.0,165.6706,165.7875,165.4172,165.4269,13865.0
2022-07-12 15:35:00,169.74,169.97,169.61,169.97,19957.0,165.4172,165.6413,165.2905,165.6413,19957.0
2022-07-12 15:40:00,169.99,170.06,169.76,170.02,15603.0,165.6608,165.729,165.4367,165.69,15603.0
2022-07-12 15:45:00,170.02,170.23,169.86,170.05,39517.0,165.69,165.8947,165.5341,165.7193,39517.0
2022-07-12 15:50:00,170.08,170.46,170.03,170.06,86796.0,165.7485,166.1188,165.6998,165.729,86796.0
2022-07-12 15:55:00,170.08,170.18,169.97,170.12,108337.0,165.7485,165.846,165.6413,165.7875,108337.0
2022-07-13 09:30:00,168.54,170.34,168.54,169.3,30712.0,164.2477,166.0019,164.2477,164.9884,30712.0
2022-07-13 09:35:00,169.33,169.45,168.76,169.45,28002.0,165.0176,165.1346,164.4621,165.1346,28002.0
2022-07-13 09:40:00,169.45,169.73,168.85,168.92,23801.0,165.1346,165.4074,164.5498,164.6181,23801.0
2022-07-13 09:45:00,169.08,169.56,168.34,169.47,28012.0,164.774,165.2418,164.0528,165.1541,28012.0
2022-07-13 09:50:00,169.64,169.69,169.01,169.02,9751.0,165.3197,165.3685,164.7058,164.7155,9751.0
2022-07-13 09:55:00,169.09,169.47,168.97,169.39,20412.0,164.7837,165.1541,164.6668,165.0761,20412.0
2022-07-13 10:00:00,169.25,169.26,168.4,168.9,8685.0,164.9397,164.9494,164.1113,164.5986,8685.0
2022-07-13 10:05:00,168.98,169.26,168.75,168.82,4950.0,164.6765,164.9494,164.4524,164.5206,4950.0
2022-07-13 10:10:00,168.83,169.16,168.6,168.68,11456.0,164.5304,164.8519,164.3062,164.3842,11456.0
2022-07-13 10:15:00,168.59,168.62,167.85,167.87,11474.0,164.2965,164.3257,163.5753,163.5948,11474.0
2022-07-13 10:20:00,167.7,168.2,167.52,168.16,6187.0,163.4291,163.9164,163.2537,163.8774,6187.0
2022-07-13 10:25:00,168.09,168.6,167.94,168.6,20842.0,163.8092,164.3062,163.663,164.3062,20842.0
2022-07-13 10:30:00,168.67,169.61,168.67,169.49,10316.0,164.3744,165.2905,164.3744,165.1735,10316.0
2022-07-13 10:35:00,169.61,169.86,169.19,169.2,12995.0,165.2905,165.5341,164.8812,164.8909,12995.0
2022-07-13 10:40:00,169.3,169.69,169.06,169.12,7716.0,164.9884,165.3685,164.7545,164.813,7716.0
2022-07-13 10:45:00,169.47,169.5,168.73,168.74,9851.0,165.1541,165.1833,164.4329,164.4426,9851.0
2022-07-13 10:50:00,168.61,169.28,168.61,169.05,12667.0,164.316,164.9689,164.316,164.7447,12667.0
2022-07-13 10:55:00,169.09,169.34,169.0,169.16,8280.0,164.7837,165.0274,164.696,164.8519,8280.0
2022-07-13 11:00:00,169.27,169.44,169.06,169.28,3432.0,164.9591,165.1248,164.7545,164.9689,3432.0
2022-07-13 11:05:00,169.35,170.0,169.35,169.77,3211.0,165.0371,165.6706,165.0371,165.4464,3211.0
2022-07-13 11:10:00,169.75,170.1,169.75,170.1,1687.0,165.4269,165.768,165.4269,165.768,1687.0
2022-07-13 11:15:00,170.15,170.15,169.65,169.65,4404.0,165.8167,165.8167,165.3295,165.3295,4404.0
2022-07-13 11:20:00,169.78,169.96,169.68,169.83,4859.0,165.4562,165.6316,165.3587,165.5049,4859.0
2022-07-13 11:25:00,169.76,170.02,169.67,169.87,5593.0,165.4367,165.69,165.349,165.5439,5593.0
2022-07-13 11:30:00,169.88,170.24,169.77,169.77,3651.0,165.5536,165.9044,165.4464,165.4464,3651.0
2022-07-13 11:35:00,169.81,170.04,169.75,169.98,6059.0,165.4854,165.7095,165.4269,165.6511,6059.0
2022-07-13 11:40:00,169.92,170.34,169.9,170.16,2722.0,165.5926,166.0019,165.5731,165.8265,2722.0
2022-07-13 11:45:00,170.07,170.14,169.99,170.08,4291.0,165.7388,165.807,165.6608,165.7485,4291.0
2022-07-13 11:50:00,170.33,170.4,170.22,170.22,4787.0,165.9922,166.0604,165.885,165.885,4787.0
2022-07-13 11:55:00,170.16,170.41,170.16,170.36,3117.0,165.8265,166.0701,165.8265,166.0214,3117.0
2022-07-13 12:00:00,170.38,170.71,170.36,170.58,3204.0,166.0409,166.3625,166.0214,166.2358,3204.0
2022-07-13 12:05:00,170.65,170.69,170.4,170.65,4858.0,166.304,166.343,166.0604,166.304,4858.0
2022-07-13 12:10:00,170.62,170.62,170.43,170.43,4831.0,166.2748,166.2748,166.0896,166.0896,4831.0
2022-07-13 12:15:00,170.37,170.49,170.3,170.49,1922.0,166.0311,166.1481,165.9629,166.1481,1922.0
2022-07-13 12:20:00,170.5,170.5,170.17,170.3,4294.0,166.1578,166.1578,165.8362,165.9629,4294.0
2022-07-13 12:25:00,170.29,170.69,170.2,170.65,2299.0,165.9532,166.343,165.8655,166.304,2299.0
2022-07-13 12:30:00,170.55,170.68,170.41,170.56,2952.0,166.2065,166.3332,166.0701,166.2163,2952.0
2022-07-13 12:35:00,170.52,170.63,170.35,170.63,4457.0,166.1773,166.2845,166.0116,166.2845,4457.0
2022-07-13 12:40:00,170.57,170.64,170.38,170.4,1356.0,166.226,166.2943,166.0409,166.0604,1356.0
2022-07-13 12:45:00,170.47,170.53,170.4,170.5,3286.0,166.1286,166.1871,166.0604,166.1578,3286.0
2022-07-13 12:50:00,170.49,170.74,170.42,170.74,2385.0,166.1481,166.3917,166.0799,166.3917,2385.0
2022-07-13 12:55:00,170.65,170.79,170.52,170.79,3980.0,166.304,166.4404,166.1773,166.4404,3980.0
2022-07-13 13:00:00,170.8,171.2,170.58,171.01,4167.0,166.4502,166.84,166.2358,166.6548,4167.0
2022-07-13 13:05:00,171.04,171.06,170.85,170.95,2309.0,166.6841,166.7036,166.4989,166.5964,2309.0
2022-07-13 13:10:00,170.89,171.19,170.89,171.19,2574.0,166.5379,166.8302,166.5379,166.8302,2574.0
2022-07-13 13:15:00,171.16,171.18,170.55,170.56,3861.0,166.801,166.8205,166.2065,166.2163,3861.0
2022-07-13 13:20:00,170.57,170.83,170.42,170.83,9401.0,166.226,166.4794,166.0799,166.4794,9401.0
2022-07-13 13:25:00,170.83,170.88,170.68,170.78,2358.0,166.4794,166.5281,166.3332,166.4307,2358.0
2022-07-13 13:30:00,170.71,170.86,170.53,170.61,2700.0,166.3625,166.5087,166.1871,166.265,2700.0
2022-07-13 13:35:00,170.55,170.76,170.45,170.57,16156.0,166.2065,166.4112,166.1091,166.226,16156.0
2022-07-13 13:40:00,170.62,170.77,170.61,170.77,4511.0,166.2748,166.4209,166.265,166.4209,4511.0
2022-07-13 13:45:00,170.82,170.92,170.72,170.92,3277.0,166.4697,166.5671,166.3722,166.5671,3277.0
2022-07-13 13:50:00,170.89,170.96,170.83,170.9,2937.0,166.5379,166.6061,166.4794,166.5476,2937.0
2022-07-13 13:55:00,170.83,170.84,170.71,170.82,2100.0,166.4794,166.4892,166.3625,166.4697,2100.0
2022-07-13 14:00:00,170.73,170.73,169.9,169.9,8357.0,166.382,166.382,165.5731,165.5731,8357.0
2022-07-13 14:05:00,170.05,170.47,169.95,170.05,7261.0,165.7193,166.1286,165.6218,165.7193,7261.0
2022-07-13 14:10:00,170.04,170.32,169.93,170.27,3502.0,165.7095,165.9824,165.6023,165.9337,3502.0
2022-07-13 14:15:00,170.3,170.35,170.03,170.35,3127.0,165.9629,166.0116,165.6998,166.0116,3127.0
2022-07-13 14:20:00,170.34,170.57,170.15,170.57,2721.0,166.0019,166.226,165.8167,166.226,2721.0
2022-07-13 14:25:00,170.45,170.55,170.21,170.55,3649.0,166.1091,166.2065,165.8752,166.2065,3649.0
2022-07-13 14:30:00,170.68,170.87,170.56,170.87,4635.0,166.3332,166.5184,166.2163,166.5184,4635.0
2022-07-13 14:35:00,170.82,170.84,170.69,170.84,3264.0,166.4697,166.4892,166.343,166.4892,3264.0
2022-07-13 14:40:00,170.81,170.97,170.79,170.83,4571.0,166.4599,166.6159,166.4404,166.4794,4571.0
2022-07-13 14:45:00,170.82,170.92,170.51,170.51,6606.0,166.4697,166.5671,166.1676,166.1676,6606.0
2022-07-13 14:50:00,170.49,170.64,170.36,170.37,2992.0,166.1481,166.2943,166.0214,166.0311,2992.0
2022-07-13 14:55:00,170.33,170.73,170.17,170.73,5688.0,165.9922,166.382,165.8362,166.382,5688.0
2022-07-13 15:00:00,170.65,170.77,170.41,170.64,2846.0,166.304,166.4209,166.0701,166.2943,2846.0
2022-07-13 15:05:00,170.7,170.7,170.22,170.31,4984.0,166.3527,166.3527,165.885,165.9727,4984.0
2022-07-13 15:10:00,170.34,170.58,170.33,170.54,3664.0,166.0019,166.2358,165.9922,166.1968,3664.0
2022-07-13 15:15:00,170.51,170.58,170.44,170.58,4761.0,166.1676,166.2358,166.0994,166.2358,4761.0
2022-07-13 15:20:00,170.53,170.58,170.46,170.47,5103.0,166.1871,166.2358,166.1188,166.1286,5103.0
2022-07-13 15:25:00,170.46,170.46,170.26,170.3,5162.0,166.1188,166.1188,165.9239,165.9629,5162.0
2022-07-13 15:30:00,170.32,170.36,169.83,169.86,7407.0,165.9824,166.0214,165.5049,165.5341,7407.0
2022-07-13 15:35:00,169.81,169.9,169.64,169.9,6445.0,165.4854,165.5731,165.3197,165.5731,6445.0
2022-07-13 15:40:00,169.92,169.92,169.64,169.64,12020.0,165.5926,165.5926,165.3197,165.3197,12020.0
2022-07-13 15:45:00,169.62,169.87,169.51,169.85,12961.0,165.3002,165.5439,165.193,165.5244,12961.0
2022-07-13 15:50:00,169.84,169.98,169.65,169.78,19398.0,165.5146,165.6511,165.3295,165.4562,19398.0
2022-07-13 15:55:00,169.74,169.78,169.17,169.3,77462.0,165.4172,165.4562,164.8617,164.9884,77462.0
2022-07-14 09:30:00,166.67,167.51,166.59,167.28,20330.0,162.4254,163.244,162.3474,163.0198,20330.0
2022-07-14 09:35:00,167.48,167.87,166.2,166.2,25745.0,163.2147,163.5948,161.9673,161.9673,25745.0
2022-07-14 09:40:00,166.0,166.0,165.39,165.68,3757.0,161.7724,161.7724,161.178,161.4606,3757.0
2022-07-14 09:45:00,165.86,166.53,165.86,166.53,3018.0,161.636,162.2889,161.636,162.2889,3018.0
2022-07-14 09:50:00,166.19,166.44,165.53,166.39,9529.0,161.9576,162.2012,161.3144,162.1525,9529.0
2022-07-14 09:55:00,165.68,166.03,165.54,165.7,7774.0,161.4606,161.8017,161.3241,161.4801,7774.0
2022-07-14 10:00:00,165.62,166.02,165.23,165.6,9191.0,161.4021,161.7919,161.022,161.3826,9191.0
2022-07-14 10:05:00,165.43,165.63,165.28,165.28,8925.0,161.2169,161.4118,161.0708,161.0708,8925.0
2022-07-14 10:10:00,165.34,165.43,164.77,165.03,30152.0,161.1292,161.2169,160.5737,160.8271,30152.0
2022-07-14 10:15:00,164.99,165.21,164.83,165.01,9880.0,160.7881,161.0025,160.6322,160.8076,9880.0
2022-07-14 10:20:00,165.05,165.18,164.81,165.04,16242.0,160.8466,160.9733,160.6127,160.8369,16242.0
2022-07-14 10:25:00,164.97,165.09,164.57,165.0,3958.0,160.7687,160.8856,160.3788,160.7979,3958.0
2022-07-14 10:30:00,165.05,165.05,164.47,164.84,5898.0,160.8466,160.8466,160.2814,160.642,5898.0
2022-07-14 10:35:00,164.9,165.15,164.77,165.04,17385.0,160.7004,160.9441,160.5737,160.8369,17385.0
2022-07-14 10:40:00,165.08,165.15,164.82,165.04,6695.0,160.8759,160.9441,160.6225,160.8369,6695.0
2022-07-14 10:45:00,165.02,165.15,164.93,165.08,3904.0,160.8174,160.9441,160.7297,160.8759,3904.0
2022-07-14 10:50:00,165.05,165.05,164.71,164.86,4024.0,160.8466,160.8466,160.5153,160.6615,4024.0
2022-07-14 10:55:00,164.96,165.01,164.55,164.99,5409.0,160.7589,160.8076,160.3594,160.7881,5409.0
2022-07-14 11:00:00,165.05,165.44,164.99,165.14,11103.0,160.8466,161.2267,160.7881,160.9343,11103.0
2022-07-14 11:05:00,165.06,165.39,164.98,165.27,14420.0,160.8564,161.178,160.7784,161.061,14420.0
2022-07-14 11:10:00,165.27,165.38,165.1,165.1,9566.0,161.061,161.1682,160.8953,160.8953,9566.0
2022-07-14 11:15:00,165.11,165.48,165.0,165.45,4960.0,160.9051,161.2657,160.7979,161.2364,4960.0
2022-07-14 11:20:00,165.44,165.56,165.21,165.31,9208.0,161.2267,161.3436,161.0025,161.1,9208.0
2022-07-14 11:25:00,165.25,165.36,165.19,165.25,15043.0,161.0415,161.1487,160.9831,161.0415,15043.0
2022-07-14 11:30:00,165.3,165.37,165.11,165.17,5743.0,161.0903,161.1585,160.9051,160.9636,5743.0
2022-07-14 11:35:00,165.17,165.4,165.12,165.25,7823.0,160.9636,161.1877,160.9148,161.0415,7823.0
2022-07-14 11:40:00,165.24,166.08,165.24,165.94,8966.0,161.0318,161.8504,161.0318,161.714,8966.0
2022-07-14 11:45:00,165.91,165.91,165.63,165.72,4177.0,161.6847,161.6847,161.4118,161.4996,4177.0
2022-07-14 11:50:00,165.72,166.37,165.71,166.03,9630.0,161.4996,162.133,161.4898,161.8017,9630.0
2022-07-14 11:55:00,165.94,165.99,165.76,165.96,8771.0,161.714,161.7627,161.5385,161.7334,8771.0
2022-07-14 12:00:00,165.94,166.17,165.93,166.0,5286.0,161.714,161.9381,161.7042,161.7724,5286.0
2022-07-14 12:05:00,165.99,166.06,165.86,166.06,3810.0,161.7627,161.8309,161.636,161.8309,3810.0
2022-07-14 12:10:00,166.06,166.21,165.78,166.11,10208.0,161.8309,161.9771,161.558,161.8796,10208.0
2022-07-14 12:15:00,166.15,166.2,165.82,165.87,5899.0,161.9186,161.9673,161.597,161.6457,5899.0
2022-07-14 12:20:00,165.85,165.97,165.79,165.81,4000.0,161.6262,161.7432,161.5678,161.5873,4000.0
2022-07-14 12:25:00,165.86,165.87,165.4,165.46,10486.0,161.636,161.6457,161.1877,161.2462,10486.0
2022-07-14 12:30:00,165.43,165.6,165.39,165.48,8537.0,161.2169,161.3826,161.178,161.2657,8537.0
2022-07-14 12:35:00,165.45,165.49,165.18,165.42,9107.0,161.2364,161.2754,160.9733,161.2072,9107.0
2022-07-14 12:40:00,165.37,165.37,164.85,165.02,6813.0,161.1585,161.1585,160.6517,160.8174,6813.0
2022-07-14 12:45:00,165.02,165.04,164.89,164.97,5716.0,160.8174,160.8369,160.6907,160.7687,5716.0
2022-07-14 12:50:00,164.94,165.22,164.84,165.22,2911.0,160.7394,161.0123,160.642,161.0123,2911.0
2022-07-14 12:55:00,165.15,165.4,165.08,165.39,3616.0,160.9441,161.1877,160.8759,161.178,3616.0
2022-07-14 13:00:00,165.43,165.43,165.09,165.29,4173.0,161.2169,161.2169,160.8856,161.0805,4173.0
2022-07-14 13:05:00,165.17,165.42,165.13,165.39,4208.0,160.9636,161.2072,160.9246,161.178,4208.0
2022-07-14 13:10:00,165.37,165.37,164.92,165.01,8230.0,161.1585,161.1585,160.7199,160.8076,8230.0
2022-07-14 13:15:00,165.03,165.68,164.96,165.57,11676.0,160.8271,161.4606,160.7589,161.3534,11676.0
2022-07-14 13:20:00,165.65,165.85,165.54,165.65,3897.0,161.4313,161.6262,161.3241,161.4313,3897.0
2022-07-14 13:25:00,165.6,165.95,165.6,165.79,6812.0,161.3826,161.7237,161.3826,161.5678,6812.0
2022-07-14 13:30:00,165.64,165.64,165.24,165.34,4297.0,161.4216,161.4216,161.0318,161.1292,4297.0
2022-07-14 13:35:00,165.28,165.81,165.28,165.7,4227.0,161.0708,161.5873,161.0708,161.4801,4227.0
2022-07-14 13:40:00,165.73,165.94,165.62,165.87,5422.0,161.5093,161.714,161.4021,161.6457,5422.0
2022-07-14 13:45:00,165.92,166.07,165.81,166.07,2652.0,161.6945,161.8406,161.5873,161.8406,2652.0
2022-07-14 13:50:00,166.07,166.17,165.81,165.99,4596.0,161.8406,161.9381,161.5873,161.7627,4596.0
2022-07-14 13:55:00,166.09,166.26,166.09,166.23,2106.0,161.8601,162.0258,161.8601,161.9966,2106.0
2022-07-14 14:00:00,166.27,166.36,166.2,166.36,2414.0,162.0355,162.1233,161.9673,162.1233,2414.0
2022-07-14 14:05:00,166.28,166.45,166.09,166.42,15469.0,162.0453,162.211,161.8601,162.1817,15469.0
2022-07-14 14:10:00,166.43,166.66,166.28,166.59,11968.0,162.1915,162.4156,162.0453,162.3474,11968.0
2022-07-14 14:15:00,166.57,166.9,166.55,166.84,8527.0,162.3279,162.6495,162.3084,162.591,8527.0
2022-07-14 14:20:00,166.86,167.38,166.86,167.18,9096.0,162.6105,163.1173,162.6105,162.9224,9096.0
2022-07-14 14:25:00,167.18,167.47,167.1,167.31,4584.0,162.9224,163.205,162.8444,163.0491,4584.0
2022-07-14 14:30:00,167.37,167.51,167.29,167.34,6016.0,163.1075,163.244,163.0296,163.0783,6016.0
2022-07-14 14:35:00,167.39,167.74,167.37,167.49,4658.0,163.127,163.4681,163.1075,163.2245,4658.0
2022-07-14 14:40:00,167.46,167.57,167.01,167.1,5494.0,163.1952,163.3024,162.7567,162.8444,5494.0
2022-07-14 14:45:00,167.07,167.28,167.03,167.16,3774.0,162.8152,163.0198,162.7762,162.9029,3774.0
2022-07-14 14:50:00,167.17,167.2,166.95,167.05,7938.0,162.9126,162.9419,162.6982,162.7957,7938.0
2022-07-14 14:55:00,167.1,167.4,167.1,167.35,4704.0,162.8444,163.1368,162.8444,163.088,4704.0
2022-07-14 15:00:00,167.35,167.44,167.13,167.22,5812.0,163.088,163.1758,162.8736,162.9614,5812.0
2022-07-14 15:05:00,167.21,167.24,166.99,167.12,3647.0,162.9516,162.9808,162.7372,162.8639,3647.0
2022-07-14 15:10:00,167.13,167.35,167.06,167.35,5542.0,162.8736,163.088,162.8054,163.088,5542.0
2022-07-14 15:15:00,167.37,167.37,166.96,167.35,5535.0,163.1075,163.1075,162.708,163.088,5535.0
2022-07-14 15:20:00,167.36,167.64,167.36,167.52,3930.0,163.0978,163.3707,163.0978,163.2537,3930.0
2022-07-14 15:25:00,167.54,167.63,167.39,167.63,5007.0,163.2732,163.3609,163.127,163.3609,5007.0
2022-07-14 15:30:00,167.63,167.71,167.37,167.38,9293.0,163.3609,163.4389,163.1075,163.1173,9293.0
2022-07-14 15:35:00,167.24,167.36,167.15,167.26,9855.0,162.9808,163.0978,162.8931,163.0003,9855.0
2022-07-14 15:40:00,167.16,167.43,167.08,167.36,19372.0,162.9029,163.166,162.8249,163.0978,19372.0
2022-07-14 15:45:00,167.38,167.56,167.08,167.28,21244.0,163.1173,163.2927,162.8249,163.0198,21244.0
2022-07-14 15:50:00,167.37,167.69,167.33,167.6,34485.0,163.1075,163.4194,163.0686,163.3317,34485.0
2022-07-14 15:55:00,167.61,167.83,167.38,167.49,81828.0,163.3414,163.5558,163.1173,163.2245,81828.0
2022-07-15 09:30:00,170.93,171.19,169.9,170.21,41391.0,166.5769,166.8302,165.5731,165.8752,41391.0
2022-07-15 09:35:00,170.42,171.05,169.38,169.44,6229.0,166.0799,166.6938,165.0663,165.1248,6229.0
2022-07-15 09:40:00,169.38,169.38,168.95,169.06,2480.0,165.0663,165.0663,164.6473,164.7545,2480.0
2022-07-15 09:45:00,169.02,169.6,168.78,168.78,2508.0,164.7155,165.2807,164.4816,164.4816,2508.0
2022-07-15 09:50:00,168.7,168.7,167.72,167.82,4067.0,164.4037,164.4037,163.4486,163.5461,4067.0
2022-07-15 09:55:00,167.73,168.19,167.64,167.72,6512.0,163.4584,163.9067,163.3707,163.4486,6512.0
2022-07-15 10:00:00,167.78,168.91,167.78,168.73,6396.0,163.5071,164.6083,163.5071,164.4329,6396.0
2022-07-15 10:05:00,168.55,168.79,168.15,168.49,5040.0,164.2575,164.4914,163.8677,164.199,5040.0
2022-07-15 10:10:00,168.49,169.19,168.42,168.9,8128.0,164.199,164.8812,164.1308,164.5986,8128.0
2022-07-15 10:15:00,168.9,169.49,168.88,169.19,10016.0,164.5986,165.1735,164.5791,164.8812,10016.0
2022-07-15 10:20:00,169.08,169.09,168.56,169.03,5907.0,164.774,164.7837,164.2672,164.7253,5907.0
2022-07-15 10:25:00,168.96,169.71,168.95,169.71,10151.0,164.657,165.3879,164.6473,165.3879,10151.0
2022-07-15 10:30:00,169.91,169.92,169.68,169.68,2554.0,165.5828,165.5926,165.3587,165.3587,2554.0
2022-07-15 10:35:00,169.6,169.7,169.35,169.35,4564.0,165.2807,165.3782,165.0371,165.0371,4564.0
2022-07-15 10:40:00,169.48,169.89,169.36,169.71,3945.0,165.1638,165.5634,165.0469,165.3879,3945.0
2022-07-15 10:45:00,169.63,169.84,169.44,169.56,3261.0,165.31,165.5146,165.1248,165.2418,3261.0
2022-07-15 10:50:00,169.52,170.0,169.52,169.86,4643.0,165.2028,165.6706,165.2028,165.5341,4643.0
2022-07-15 10:55:00,169.82,170.29,169.77,170.2,3720.0,165.4951,165.9532,165.4464,165.8655,3720.0
2022-07-15 11:00:00,170.16,170.33,169.83,169.92,4280.0,165.8265,165.9922,165.5049,165.5926,4280.0
2022-07-15 11:05:00,169.97,170.5,169.97,170.43,2470.0,165.6413,166.1578,165.6413,166.0896,2470.0
2022-07-15 11:10:00,170.37,170.67,170.32,170.67,4902.0,166.0311,166.3235,165.9824,166.3235,4902.0
2022-07-15 11:15:00,170.63,170.72,170.56,170.68,3650.0,166.2845,166.3722,166.2163,166.3332,3650.0
2022-07-15 11:20:00,170.69,170.88,170.6,170.61,3936.0,166.343,166.5281,166.2553,166.265,3936.0
2022-07-15 11:25:00,170.43,170.53,170.2,170.23,4555.0,166.0896,166.1871,165.8655,165.8947,4555.0
2022-07-15 11:30:00,170.23,170.5,169.92,170.38,8769.0,165.8947,166.1578,165.5926,166.0409,8769.0
2022-07-15 11:35:00,170.33,170.67,170.32,170.54,2027.0,165.9922,166.3235,165.9824,166.1968,2027.0
2022-07-15 11:40:00,170.5,170.58,170.43,170.58,1982.0,166.1578,166.2358,166.0896,166.2358,1982.0
2022-07-15 11:45:00,170.59,170.76,170.55,170.61,2520.0,166.2455,166.4112,166.2065,166.265,2520.0
2022-07-15 11:50:00,170.57,170.57,170.45,170.45,2287.0,166.226,166.226,166.1091,166.1091,2287.0
2022-07-15 11:55:00,170.41,170.5,170.34,170.44,2417.0,166.0701,166.1578,166.0019,166.0994,2417.0
2022-07-15 12:00:00,170.45,170.72,170.41,170.69,2710.0,166.1091,166.3722,166.0701,166.343,2710.0
2022-07-15 12:05:00,170.67,170.91,170.67,170.8,2330.0,166.3235,166.5574,166.3235,166.4502,2330.0
2022-07-15 12:10:00,170.54,170.86,170.49,170.73,3375.0,166.1968,166.5087,166.1481,166.382,3375.0
2022-07-15 12:15:00,170.74,171.03,170.74,171.03,1901.0,166.3917,166.6743,166.3917,166.6743,1901.0
2022-07-15 12:20:00,171.07,171.07,170.58,170.59,8453.0,166.7133,166.7133,166.2358,166.2455,8453.0
2022-07-15 12:25:00,170.57,171.04,170.57,171.04,8575.0,166.226,166.6841,166.226,166.6841,8575.0
2022-07-15 12:30:00,171.03,171.1,170.93,171.1,5171.0,166.6743,166.7425,166.5769,166.7425,5171.0
2022-07-15 12:35:00,171.1,171.28,170.99,171.21,5424.0,166.7425,166.918,166.6353,166.8497,5424.0
2022-07-15 12:40:00,171.13,171.39,171.06,171.37,3513.0,166.7718,167.0252,166.7036,167.0057,3513.0
2022-07-15 12:45:00,171.37,171.44,171.3,171.44,2021.0,167.0057,167.0739,166.9374,167.0739,2021.0
2022-07-15 12:50:00,171.44,171.51,171.31,171.32,4126.0,167.0739,167.1421,166.9472,166.9569,4126.0
2022-07-15 12:55:00,171.32,171.39,171.19,171.39,4406.0,166.9569,167.0252,166.8302,167.0252,4406.0
2022-07-15 13:00:00,171.4,171.67,171.4,171.66,3760.0,167.0349,167.298,167.0349,167.2883,3760.0
2022-07-15 13:05:00,171.69,171.78,171.61,171.65,3152.0,167.3175,167.4052,167.2396,167.2785,3152.0
2022-07-15 13:10:00,171.65,171.7,171.49,171.55,4708.0,167.2785,167.3273,167.1226,167.1811,4708.0
2022-07-15 13:15:00,171.5,171.72,171.48,171.54,3306.0,167.1324,167.3468,167.1129,167.1713,3306.0
2022-07-15 13:20:00,171.5,171.68,171.41,171.48,3506.0,167.1324,167.3078,167.0446,167.1129,3506.0
2022-07-15 13:25:00,171.55,171.59,171.34,171.45,2497.0,167.1811,167.2201,166.9764,167.0836,2497.0
2022-07-15 13:30:00,171.51,171.53,171.4,171.44,3776.0,167.1421,167.1616,167.0349,167.0739,3776.0
2022-07-15 13:35:00,171.41,171.43,171.26,171.26,6128.0,167.0446,167.0641,166.8985,166.8985,6128.0
2022-07-15 13:40:00,171.23,171.23,170.97,171.04,2587.0,166.8692,166.8692,166.6159,166.6841,2587.0
2022-07-15 13:45:00,171.08,171.16,170.95,170.95,3659.0,166.7231,166.801,166.5964,166.5964,3659.0
2022-07-15 13:50:00,170.98,171.0,170.78,170.82,5599.0,166.6256,166.6451,166.4307,166.4697,5599.0
2022-07-15 13:55:00,170.86,171.0,170.86,171.0,3967.0,166.5087,166.6451,166.5087,166.6451,3967.0
2022-07-15 14:00:00,171.0,171.0,170.81,170.82,5978.0,166.6451,166.6451,166.4599,166.4697,5978.0
2022-07-15 14:05:00,170.81,170.99,170.71,170.98,5932.0,166.4599,166.6353,166.3625,166.6256,5932.0
2022-07-15 14:10:00,171.07,171.11,170.95,171.05,2806.0,166.7133,166.7523,166.5964,166.6938,2806.0
2022-07-15 14:15:00,171.1,171.16,170.96,171.16,2567.0,166.7425,166.801,166.6061,166.801,2567.0
2022-07-15 14:20:00,171.12,171.15,170.81,170.86,6848.0,166.762,166.7913,166.4599,166.5087,6848.0
2022-07-15 14:25:00,170.89,171.17,170.88,171.13,4873.0,166.5379,166.8108,166.5281,166.7718,4873.0
2022-07-15 14:30:00,171.21,171.21,171.03,171.04,1775.0,166.8497,166.8497,166.6743,166.6841,1775.0
2022-07-15 14:35:00,171.02,171.06,170.99,171.06,1871.0,166.6646,166.7036,166.6353,166.7036,1871.0
2022-07-15 14:40:00,171.06,171.06,170.9,170.9,5920.0,166.7036,166.7036,166.5476,166.5476,5920.0
2022-07-15 14:45:00,170.97,171.09,170.97,171.08,1959.0,166.6159,166.7328,166.6159,166.7231,1959.0
2022-07-15 14:50:00,171.05,171.08,170.94,171.04,3956.0,166.6938,166.7231,166.5866,166.6841,3956.0
2022-07-15 14:55:00,171.05,171.05,170.9,170.91,4034.0,166.6938,166.6938,166.5476,166.5574,4034.0
2022-07-15 15:00:00,170.9,170.99,170.83,170.99,5063.0,166.5476,166.6353,166.4794,166.6353,5063.0
2022-07-15 15:05:00,170.95,171.07,170.9,171.07,5566.0,166.5964,166.7133,166.5476,166.7133,5566.0
2022-07-15 15:10:00,171.06,171.09,170.9,171.0,7638.0,166.7036,166.7328,166.5476,166.6451,7638.0
2022-07-15 15:15:00,171.02,171.08,170.89,170.94,7987.0,166.6646,166.7231,166.5379,166.5866,7987.0
2022-07-15 15:20:00,170.94,171.16,170.93,171.02,11082.0,166.5866,166.801,166.5769,166.6646,11082.0
2022-07-15 15:25:00,170.98,171.1,170.95,170.98,11696.0,166.6256,166.7425,166.5964,166.6256,11696.0
2022-07-15 15:30:00,170.96,171.11,170.87,171.0,26761.0,166.6061,166.7523,166.5184,166.6451,26761.0
2022-07-15 15:35:00,171.02,171.14,170.95,171.08,18528.0,166.6646,166.7815,166.5964,166.7231,18528.0
2022-07-15 15:40:00,171.11,171.44,171.05,171.4,11787.0,166.7523,167.0739,166.6938,167.0349,11787.0
2022-07-15 15:45:00,171.37,171.45,170.98,171.1,19294.0,167.0057,167.0836,166.6256,166.7425,19294.0
2022-07-15 15:50:00,171.15,171.37,171.01,171.27,24105.0,166.7913,167.0057,166.6548,166.9082,24105.0
2022-07-15 15:55:00,171.29,171.7,171.24,171.6,68571.0,166.9277,167.3273,166.879,167.2298,68571.0
2022-07-18 09:30:00,172.51,173.06,172.24,172.34,24919.0,168.1166,168.6526,167.8535,167.951,24919.0
2022-07-18 09:35:00,172.35,172.6,171.51,171.91,13472.0,167.9607,168.2043,167.1421,167.5319,13472.0
2022-07-18 09:40:00,172.08,172.43,171.8,171.91,4533.0,167.6976,168.0387,167.4247,167.5319,4533.0
2022-07-18 09:45:00,171.68,171.88,171.22,171.65,2423.0,167.3078,167.5027,166.8595,167.2785,2423.0
2022-07-18 09:50:00,171.6,171.93,171.49,171.91,3957.0,167.2298,167.5514,167.1226,167.5319,3957.0
2022-07-18 09:55:00,171.96,172.26,171.47,171.6,13514.0,167.5806,167.873,167.1031,167.2298,13514.0
2022-07-18 10:00:00,171.75,171.84,171.4,171.71,6130.0,167.376,167.4637,167.0349,167.337,6130.0
2022-07-18 10:05:00,171.5,172.01,171.5,171.79,3475.0,167.1324,167.6294,167.1324,167.415,3475.0
2022-07-18 10:10:00,171.84,172.03,171.5,172.0,2900.0,167.4637,167.6489,167.1324,167.6196,2900.0
2022-07-18 10:15:00,172.05,172.3,171.76,171.8,5897.0,167.6683,167.912,167.3857,167.4247,5897.0
2022-07-18 10:20:00,171.77,171.94,171.63,171.92,3033.0,167.3955,167.5611,167.259,167.5417,3033.0
2022-07-18 10:25:00,171.92,172.01,171.66,172.0,2400.0,167.5417,167.6294,167.2883,167.6196,2400.0
2022-07-18 10:30:00,172.02,172.18,171.91,171.98,9612.0,167.6391,167.795,167.5319,167.6001,9612.0
2022-07-18 10:35:00,172.07,172.24,172.0,172.0,12648.0,167.6878,167.8535,167.6196,167.6196,12648.0
2022-07-18 10:40:00,172.11,172.14,171.81,171.89,3611.0,167.7268,167.7561,167.4345,167.5124,3611.0
2022-07-18 10:45:00,171.93,172.17,171.93,172.17,8930.0,167.5514,167.7853,167.5514,167.7853,8930.0
2022-07-18 10:50:00,172.17,172.17,171.99,171.99,7747.0,167.7853,167.7853,167.6099,167.6099,7747.0
2022-07-18 10:55:00,171.91,171.91,171.74,171.88,5064.0,167.5319,167.5319,167.3662,167.5027,5064.0
2022-07-18 11:00:00,171.94,171.94,171.81,171.82,2117.0,167.5611,167.5611,167.4345,167.4442,2117.0
2022-07-18 11:05:00,171.84,171.91,171.75,171.91,3251.0,167.4637,167.5319,167.376,167.5319,3251.0
2022-07-18 11:10:00,172.0,172.2,171.99,172.2,2498.0,167.6196,167.8145,167.6099,167.8145,2498.0
2022-07-18 11:15:00,172.19,172.27,172.19,172.26,1029.0,167.8048,167.8827,167.8048,167.873,1029.0
2022-07-18 11:20:00,172.23,172.23,172.05,172.16,2331.0,167.8438,167.8438,167.6683,167.7755,2331.0
2022-07-18 11:25:00,172.21,172.39,172.16,172.37,5030.0,167.8243,167.9997,167.7755,167.9802,5030.0
2022-07-18 11:30:00,172.3,172.35,172.12,172.12,3997.0,167.912,167.9607,167.7366,167.7366,3997.0
2022-07-18 11:35:00,172.09,172.25,172.09,172.22,1341.0,167.7073,167.8633,167.7073,167.834,1341.0
2022-07-18 11:40:00,172.3,172.32,172.22,172.32,634.0,167.912,167.9315,167.834,167.9315,634.0
2022-07-18 11:45:00,172.37,172.45,172.24,172.24,3961.0,167.9802,168.0582,167.8535,167.8535,3961.0
2022-07-18 11:50:00,172.32,172.36,172.03,172.36,5416.0,167.9315,167.9705,167.6489,167.9705,5416.0
2022-07-18 11:55:00,172.37,172.76,172.37,172.62,3178.0,167.9802,168.3603,167.9802,168.2238,3178.0
2022-07-18 12:00:00,172.48,172.53,172.3,172.53,5664.0,168.0874,168.1361,167.912,168.1361,5664.0
2022-07-18 12:05:00,172.57,172.66,172.42,172.51,3270.0,168.1751,168.2628,168.0289,168.1166,3270.0
2022-07-18 12:10:00,172.47,172.63,172.47,172.62,2595.0,168.0777,168.2336,168.0777,168.2238,2595.0
2022-07-18 12:15:00,172.69,172.69,172.47,172.49,2930.0,168.292,168.292,168.0777,168.0971,2930.0
2022-07-18 12:20:00,172.51,172.59,172.43,172.55,5995.0,168.1166,168.1946,168.0387,168.1556,5995.0
2022-07-18 12:25:00,172.52,172.66,172.5,172.56,4623.0,168.1264,168.2628,168.1069,168.1654,4623.0
2022-07-18 12:30:00,172.57,172.6,172.15,172.43,17230.0,168.1751,168.2043,167.7658,168.0387,17230.0
2022-07-18 12:35:00,172.43,173.13,172.36,173.06,9708.0,168.0387,168.7208,167.9705,168.6526,9708.0
2022-07-18 12:40:00,173.04,173.27,173.03,173.27,3821.0,168.6331,168.8573,168.6234,168.8573,3821.0
2022-07-18 12:45:00,173.21,173.26,173.11,173.18,4448.0,168.7988,168.8475,168.7014,168.7696,4448.0
2022-07-18 12:50:00,173.18,173.39,173.04,173.19,5069.0,168.7696,168.9742,168.6331,168.7793,5069.0
2022-07-18 12:55:00,173.25,173.31,173.2,173.25,5281.0,168.8378,168.8963,168.7891,168.8378,5281.0
2022-07-18 13:00:00,173.29,173.56,173.29,173.45,2905.0,168.8768,169.1399,168.8768,169.0327,2905.0
2022-07-18 13:05:00,173.44,173.56,173.41,173.55,4895.0,169.0229,169.1399,168.9937,169.1301,4895.0
2022-07-18 13:10:00,173.52,173.65,173.43,173.65,8061.0,169.1009,169.2276,169.0132,169.2276,8061.0
2022-07-18 13:15:00,173.75,173.79,173.61,173.68,8476.0,169.3251,169.364,169.1886,169.2568,8476.0
2022-07-18 13:20:00,173.68,173.9,173.66,173.9,10968.0,169.2568,169.4712,169.2373,169.4712,10968.0
2022-07-18 13:25:00,173.86,173.87,173.69,173.79,7945.0,169.4323,169.442,169.2666,169.364,7945.0
2022-07-18 13:30:00,173.81,173.85,173.73,173.79,6335.0,169.3835,169.4225,169.3056,169.364,6335.0
2022-07-18 13:35:00,173.79,173.81,173.59,173.75,15216.0,169.364,169.3835,169.1691,169.3251,15216.0
2022-07-18 13:40:00,173.79,173.83,173.75,173.82,4255.0,169.364,169.403,169.3251,169.3933,4255.0
2022-07-18 13:45:00,173.82,173.89,173.65,173.71,9119.0,169.3933,169.4615,169.2276,169.2861,9119.0
2022-07-18 13:50:00,173.73,173.83,173.59,173.64,9359.0,169.3056,169.403,169.1691,169.2179,9359.0
2022-07-18 13:55:00,173.64,173.69,172.98,172.98,10970.0,169.2179,169.2666,168.5747,168.5747,10970.0
2022-07-18 14:00:00,172.99,173.31,172.99,173.05,5288.0,168.5844,168.8963,168.5844,168.6429,5288.0
2022-07-18 14:05:00,173.08,173.11,172.85,172.99,4274.0,168.6721,168.7014,168.448,168.5844,4274.0
2022-07-18 14:10:00,173.03,173.08,172.95,173.08,7574.0,168.6234,168.6721,168.5454,168.6721,7574.0
2022-07-18 14:15:00,173.08,173.23,173.0,173.15,19012.0,168.6721,168.8183,168.5942,168.7403,19012.0
2022-07-18 14:20:00,173.19,173.21,172.93,172.96,7853.0,168.7793,168.7988,168.5259,168.5552,7853.0
2022-07-18 14:25:00,172.94,173.01,172.63,172.67,11849.0,168.5357,168.6039,168.2336,168.2726,11849.0
2022-07-18 14:30:00,172.69,172.78,172.62,172.78,5703.0,168.292,168.3798,168.2238,168.3798,5703.0
2022-07-18 14:35:00,172.81,173.04,172.81,172.93,7607.0,168.409,168.6331,168.409,168.5259,7607.0
2022-07-18 14:40:00,172.93,173.02,172.74,172.76,10102.0,168.5259,168.6136,168.3408,168.3603,10102.0
2022-07-18 14:45:00,172.72,172.94,172.7,172.78,9495.0,168.3213,168.5357,168.3018,168.3798,9495.0
2022-07-18 14:50:00,172.81,172.81,172.48,172.65,7221.0,168.409,168.409,168.0874,168.2531,7221.0
2022-07-18 14:55:00,172.68,172.74,172.55,172.71,8883.0,168.2823,168.3408,168.1556,168.3115,8883.0
2022-07-18 15:00:00,172.71,172.81,172.66,172.74,12465.0,168.3115,168.409,168.2628,168.3408,12465.0
2022-07-18 15:05:00,172.75,172.99,172.75,172.9,4582.0,168.3505,168.5844,168.3505,168.4967,4582.0
2022-07-18 15:10:00,172.95,172.95,172.61,172.75,7368.0,168.5454,168.5454,168.2141,168.3505,7368.0
2022-07-18 15:15:00,172.72,172.82,172.67,172.75,5428.0,168.3213,168.4187,168.2726,168.3505,5428.0
2022-07-18 15:20:00,172.78,172.87,172.75,172.77,9263.0,168.3798,168.4675,168.3505,168.37,9263.0
2022-07-18 15:25:00,172.77,172.78,172.31,172.32,12487.0,168.37,168.3798,167.9217,167.9315,12487.0
2022-07-18 15:30:00,172.29,172.29,171.7,171.78,12613.0,167.9022,167.9022,167.3273,167.4052,12613.0
2022-07-18 15:35:00,171.79,171.85,171.48,171.5,13396.0,167.415,167.4734,167.1129,167.1324,13396.0
2022-07-18 15:40:00,171.5,171.64,171.47,171.61,14348.0,167.1324,167.2688,167.1031,167.2396,14348.0
2022-07-18 15:45:00,171.52,171.64,171.46,171.49,28222.0,167.1518,167.2688,167.0934,167.1226,28222.0
2022-07-18 15:50:00,171.49,171.95,171.46,171.95,21782.0,167.1226,167.5709,167.0934,167.5709,21782.0
2022-07-18 15:55:00,171.96,171.98,171.53,171.53,53350.0,167.5806,167.6001,167.1616,167.1616,53350.0
2022-07-19 09:30:00,174.77,175.68,174.58,174.58,14989.0,170.3191,171.2059,170.1339,170.1339,14989.0
2022-07-19 09:35:00,174.56,174.91,173.95,174.34,3630.0,170.1144,170.4555,169.52,169.9,3630.0
2022-07-19 09:40:00,174.58,174.63,173.99,174.0,2818.0,170.1339,170.1826,169.5589,169.5687,2818.0
2022-07-19 09:45:00,174.0,174.07,173.54,173.54,5137.0,169.5687,169.6369,169.1204,169.1204,5137.0
2022-07-19 09:50:00,173.63,174.24,173.63,174.04,2218.0,169.2081,169.8026,169.2081,169.6077,2218.0
2022-07-19 09:55:00,173.97,174.1,173.49,174.03,5846.0,169.5395,169.6661,169.0717,169.5979,5846.0
2022-07-19 10:00:00,174.03,174.18,173.77,174.17,9702.0,169.5979,169.7441,169.3445,169.7344,9702.0
2022-07-19 10:05:00,174.19,174.98,174.17,174.42,7580.0,169.7538,170.5237,169.7344,169.978,7580.0
2022-07-19 10:10:00,174.39,175.26,174.39,175.19,5206.0,169.9488,170.7966,169.9488,170.7284,5206.0
2022-07-19 10:15:00,175.19,175.53,175.08,175.38,6403.0,170.7284,171.0597,170.6212,170.9135,6403.0
2022-07-19 10:20:00,175.34,175.82,175.3,175.35,6422.0,170.8746,171.3423,170.8356,170.8843,6422.0
2022-07-19 10:25:00,175.36,175.36,175.19,175.28,1803.0,170.8941,170.8941,170.7284,170.8161,1803.0
2022-07-19 10:30:00,175.27,175.45,175.21,175.41,6160.0,170.8063,170.9818,170.7479,170.9428,6160.0
2022-07-19 10:35:00,175.41,175.44,175.06,175.09,5612.0,170.9428,170.972,170.6017,170.6309,5612.0
2022-07-19 10:40:00,175.12,175.62,175.04,175.37,5422.0,170.6602,171.1474,170.5822,170.9038,5422.0
2022-07-19 10:45:00,175.36,175.59,175.35,175.43,8393.0,170.8941,171.1182,170.8843,170.9623,8393.0
2022-07-19 10:50:00,175.52,176.0,175.43,176.0,11796.0,171.05,171.5178,170.9623,171.5178,11796.0
2022-07-19 10:55:00,176.09,176.09,175.66,175.67,5444.0,171.6055,171.6055,171.1864,171.1962,5444.0
2022-07-19 11:00:00,175.66,176.15,175.65,176.15,3564.0,171.1864,171.6639,171.1767,171.6639,3564.0
2022-07-19 11:05:00,176.17,176.23,176.06,176.1,4978.0,171.6834,171.7419,171.5762,171.6152,4978.0
2022-07-19 11:10:00,176.15,176.43,176.15,176.43,6948.0,171.6639,171.9368,171.6639,171.9368,6948.0
2022-07-19 11:15:00,176.49,176.49,176.13,176.21,7564.0,171.9953,171.9953,171.6444,171.7224,7564.0
2022-07-19 11:20:00,176.19,176.22,176.06,176.12,13720.0,171.7029,171.7321,171.5762,171.6347,13720.0
2022-07-19 11:25:00,176.22,176.27,175.89,176.19,5122.0,171.7321,171.7809,171.4106,171.7029,5122.0
2022-07-19 11:30:00,176.2,176.62,176.16,176.51,4247.0,171.7127,172.122,171.6737,172.0148,4247.0
2022-07-19 11:35:00,176.38,176.39,176.07,176.07,2900.0,171.8881,171.8978,171.586,171.586,2900.0
2022-07-19 11:40:00,176.06,176.24,175.95,176.12,1600.0,171.5762,171.7516,171.469,171.6347,1600.0
2022-07-19 11:45:00,176.11,176.11,176.03,176.06,2831.0,171.625,171.625,171.547,171.5762,2831.0
2022-07-19 11:50:00,176.06,176.31,176.06,176.31,3035.0,171.5762,171.8199,171.5762,171.8199,3035.0
2022-07-19 11:55:00,176.38,176.51,176.26,176.51,3203.0,171.8881,172.0148,171.7711,172.0148,3203.0
2022-07-19 12:00:00,176.46,176.75,176.42,176.65,8805.0,171.966,172.2487,171.9271,172.1512,8805.0
2022-07-19 12:05:00,176.69,176.69,176.43,176.52,10908.0,172.1902,172.1902,171.9368,172.0245,10908.0
2022-07-19 12:10:00,176.5,176.55,176.26,176.35,3195.0,172.005,172.0537,171.7711,171.8588,3195.0
2022-07-19 12:15:00,176.28,176.28,176.03,176.08,3679.0,171.7906,171.7906,171.547,171.5957,3679.0
2022-07-19 12:20:00,176.09,176.27,176.08,176.25,4646.0,171.6055,171.7809,171.5957,171.7614,4646.0
2022-07-19 12:25:00,176.27,176.33,176.1,176.11,3509.0,171.7809,171.8393,171.6152,171.625,3509.0
2022-07-19 12:30:00,176.16,176.59,176.16,176.5,4704.0,171.6737,172.0927,171.6737,172.005,4704.0
2022-07-19 12:35:00,176.47,176.66,176.47,176.62,3408.0,171.9758,172.1609,171.9758,172.122,3408.0
2022-07-19 12:40:00,176.63,177.13,176.63,176.8,4729.0,172.1317,172.619,172.1317,172.2974,4729.0
2022-07-19 12:45:00,176.8,177.57,176.75,177.25,13568.0,172.2974,173.0478,172.2487,172.7359,13568.0
2022-07-19 12:50:00,177.2,177.29,177.02,177.28,4829.0,172.6872,172.7749,172.5118,172.7652,4829.0
2022-07-19 12:55:00,177.16,177.34,177.02,177.18,4408.0,172.6482,172.8236,172.5118,172.6677,4408.0
2022-07-19 13:00:00,177.22,177.54,177.22,177.51,7939.0,172.7067,173.0185,172.7067,172.9893,7939.0
2022-07-19 13:05:00,177.51,177.6,177.05,177.05,5389.0,172.9893,173.077,172.541,172.541,5389.0
2022-07-19 13:10:00,177.03,177.27,176.91,177.03,20164.0,172.5215,172.7554,172.4046,172.5215,20164.0
2022-07-19 13:15:00,176.91,176.91,176.73,176.78,3155.0,172.4046,172.4046,172.2292,172.2779,3155.0
2022-07-19 13:20:00,176.81,177.12,176.81,176.9,4611.0,172.3071,172.6092,172.3071,172.3948,4611.0
2022-07-19 13:25:00,176.9,177.1,176.9,176.9,6428.0,172.3948,172.5897,172.3948,172.3948,6428.0
2022-07-19 13:30:00,176.9,177.07,176.8,176.98,4795.0,172.3948,172.5605,172.2974,172.4728,4795.0
2022-07-19 13:35:00,177.01,177.23,176.9,177.23,5362.0,172.502,172.7164,172.3948,172.7164,5362.0
2022-07-19 13:40:00,177.28,177.33,177.19,177.28,6406.0,172.7652,172.8139,172.6774,172.7652,6406.0
2022-07-19 13:45:00,177.32,177.81,177.16,177.76,12120.0,172.8041,173.2817,172.6482,173.2329,12120.0
2022-07-19 13:50:00,177.72,177.72,177.28,177.42,7579.0,173.1939,173.1939,172.7652,172.9016,7579.0
2022-07-19 13:55:00,177.46,177.46,176.88,177.44,26490.0,172.9406,172.9406,172.3753,172.9211,26490.0
2022-07-19 14:00:00,177.51,177.83,177.46,177.81,8650.0,172.9893,173.3011,172.9406,173.2817,8650.0
2022-07-19 14:05:00,177.8,178.03,177.75,177.9,5355.0,173.2719,173.4961,173.2232,173.3694,5355.0
2022-07-19 14:10:00,177.92,178.27,177.87,178.27,6805.0,173.3889,173.7299,173.3401,173.7299,6805.0
2022-07-19 14:15:00,178.27,178.47,178.15,178.45,9543.0,173.7299,173.9248,173.613,173.9054,9543.0
2022-07-19 14:20:00,178.47,178.72,178.27,178.68,7738.0,173.9248,174.1685,173.7299,174.1295,7738.0
2022-07-19 14:25:00,178.7,178.75,178.02,178.03,10735.0,174.149,174.1977,173.4863,173.4961,10735.0
2022-07-19 14:30:00,178.07,178.52,178.06,178.4,8865.0,173.535,173.9736,173.5253,173.8566,8865.0
2022-07-19 14:35:00,178.42,178.52,178.32,178.4,6633.0,173.8761,173.9736,173.7787,173.8566,6633.0
2022-07-19 14:40:00,178.4,178.4,178.13,178.23,3970.0,173.8566,173.8566,173.5935,173.691,3970.0
2022-07-19 14:45:00,178.21,178.32,177.99,177.99,7732.0,173.6715,173.7787,173.4571,173.4571,7732.0
2022-07-19 14:50:00,178.0,178.31,177.9,178.29,6591.0,173.4668,173.7689,173.3694,173.7494,6591.0
2022-07-19 14:55:00,178.27,178.32,178.13,178.22,6032.0,173.7299,173.7787,173.5935,173.6812,6032.0
2022-07-19 15:00:00,178.19,178.39,178.07,178.39,7989.0,173.652,173.8469,173.535,173.8469,7989.0
2022-07-19 15:05:00,178.43,178.65,178.37,178.65,4532.0,173.8859,174.1003,173.8274,174.1003,4532.0
2022-07-19 15:10:00,178.64,178.67,178.4,178.52,10118.0,174.0905,174.1198,173.8566,173.9736,10118.0
2022-07-19 15:15:00,178.49,178.49,178.0,178.05,10157.0,173.9443,173.9443,173.4668,173.5155,10157.0
2022-07-19 15:20:00,178.07,178.07,177.79,177.83,4865.0,173.535,173.535,173.2622,173.3011,4865.0
2022-07-19 15:25:00,177.84,178.07,177.81,177.97,13008.0,173.3109,173.535,173.2817,173.4376,13008.0
2022-07-19 15:30:00,177.96,177.97,177.67,177.69,14162.0,173.4278,173.4376,173.1452,173.1647,14162.0
2022-07-19 15:35:00,177.64,178.03,177.64,178.03,11894.0,173.116,173.4961,173.116,173.4961,11894.0
2022-07-19 15:40:00,178.01,178.25,177.96,178.25,11915.0,173.4766,173.7105,173.4278,173.7105,11915.0
2022-07-19 15:45:00,178.25,178.37,178.11,178.37,23754.0,173.7105,173.8274,173.574,173.8274,23754.0
2022-07-19 15:50:00,178.39,178.44,178.11,178.18,55516.0,173.8469,173.8956,173.574,173.6422,55516.0
2022-07-19 15:55:00,178.19,178.42,177.95,178.13,107049.0,173.652,173.8761,173.4181,173.5935,107049.0
2022-07-20 09:30:00,177.75,177.97,176.88,176.88,11348.0,173.2232,173.4376,172.3753,172.3753,11348.0
2022-07-20 09:35:00,177.16,177.52,176.99,177.43,2700.0,172.6482,172.999,172.4825,172.9113,2700.0
2022-07-20 09:40:00,177.38,178.04,177.05,177.92,5274.0,172.8626,173.5058,172.541,173.3889,5274.0
2022-07-20 09:45:00,177.82,178.4,176.86,177.05,10956.0,173.2914,173.8566,172.3558,172.541,10956.0
2022-07-20 09:50:00,177.21,177.88,177.1,177.83,7189.0,172.6969,173.3499,172.5897,173.3011,7189.0
2022-07-20 09:55:00,177.83,177.94,177.6,177.86,6061.0,173.3011,173.4083,173.077,173.3304,6061.0
2022-07-20 10:00:00,177.61,178.2,177.54,177.72,9927.0,173.0867,173.6617,173.0185,173.1939,9927.0
2022-07-20 10:05:00,177.71,177.71,176.89,177.22,3372.0,173.1842,173.1842,172.3851,172.7067,3372.0
2022-07-20 10:10:00,177.31,177.77,177.31,177.65,3721.0,172.7944,173.2427,172.7944,173.1257,3721.0
2022-07-20 10:15:00,177.69,178.22,177.62,177.98,8842.0,173.1647,173.6812,173.0965,173.4473,8842.0
2022-07-20 10:20:00,178.09,178.31,177.92,178.01,3813.0,173.5545,173.7689,173.3889,173.4766,3813.0
2022-07-20 10:25:00,178.19,178.38,178.14,178.32,4808.0,173.652,173.8371,173.6033,173.7787,4808.0
2022-07-20 10:30:00,178.34,178.74,178.26,178.74,5267.0,173.7982,174.188,173.7202,174.188,5267.0
2022-07-20 10:35:00,178.62,178.75,178.4,178.42,5219.0,174.071,174.1977,173.8566,173.8761,5219.0
2022-07-20 10:40:00,178.42,178.42,177.76,177.77,9803.0,173.8761,173.8761,173.2329,173.2427,9803.0
2022-07-20 10:45:00,177.89,178.45,177.66,178.39,6122.0,173.3596,173.9054,173.1355,173.8469,6122.0
2022-07-20 10:50:00,178.33,178.96,178.27,178.96,9041.0,173.7884,174.4024,173.7299,174.4024,9041.0
2022-07-20 10:55:00,178.88,179.05,178.74,179.05,8160.0,174.3244,174.4901,174.188,174.4901,8160.0
2022-07-20 11:00:00,179.02,179.2,178.67,178.9,5259.0,174.4608,174.6363,174.1198,174.3439,5259.0
2022-07-20 11:05:00,179.04,179.04,178.63,178.88,5363.0,174.4803,174.4803,174.0808,174.3244,5363.0
2022-07-20 11:10:00,178.88,178.94,178.65,178.75,5608.0,174.3244,174.3829,174.1003,174.1977,5608.0
2022-07-20 11:15:00,178.69,178.9,178.63,178.7,5946.0,174.1392,174.3439,174.0808,174.149,5946.0
2022-07-20 11:20:00,178.69,178.74,178.35,178.4,6066.0,174.1392,174.188,173.8079,173.8566,6066.0
2022-07-20 11:25:00,178.38,178.55,178.31,178.38,4414.0,173.8371,174.0028,173.7689,173.8371,4414.0
2022-07-20 11:30:00,178.37,178.58,178.33,178.34,5712.0,173.8274,174.032,173.7884,173.7982,5712.0
2022-07-20 11:35:00,178.24,178.36,177.71,177.72,11245.0,173.7007,173.8176,173.1842,173.1939,11245.0
2022-07-20 11:40:00,177.78,178.18,177.63,178.17,5026.0,173.2524,173.6422,173.1062,173.6325,5026.0
2022-07-20 11:45:00,178.22,178.39,177.99,178.17,4592.0,173.6812,173.8469,173.4571,173.6325,4592.0
2022-07-20 11:50:00,178.12,178.18,177.87,178.13,3674.0,173.5838,173.6422,173.3401,173.5935,3674.0
2022-07-20 11:55:00,178.06,178.41,178.03,178.26,6436.0,173.5253,173.8664,173.4961,173.7202,6436.0
2022-07-20 12:00:00,178.25,178.48,178.2,178.28,4188.0,173.7105,173.9346,173.6617,173.7397,4188.0
2022-07-20 12:05:00,178.28,178.33,178.12,178.13,4024.0,173.7397,173.7884,173.5838,173.5935,4024.0
2022-07-20 12:10:00,178.22,178.33,178.22,178.27,5040.0,173.6812,173.7884,173.6812,173.7299,5040.0
2022-07-20 12:15:00,178.18,178.47,178.15,178.26,13044.0,173.6422,173.9248,173.613,173.7202,13044.0
2022-07-20 12:20:00,178.32,178.43,178.18,178.43,4920.0,173.7787,173.8859,173.6422,173.8859,4920.0
2022-07-20 12:25:00,178.5,178.59,178.42,178.44,2040.0,173.9541,174.0418,173.8761,173.8956,2040.0
2022-07-20 12:30:00,178.44,179.69,178.43,179.65,40737.0,173.8956,175.1138,173.8859,175.0748,40737.0
2022-07-20 12:35:00,179.62,179.67,179.01,179.44,15465.0,175.0456,175.0943,174.4511,174.8701,15465.0
2022-07-20 12:40:00,179.4,179.56,179.25,179.41,24511.0,174.8312,174.9871,174.685,174.8409,24511.0
2022-07-20 12:45:00,179.37,179.4,178.41,178.49,12880.0,174.8019,174.8312,173.8664,173.9443,12880.0
2022-07-20 12:50:00,178.48,179.45,178.46,179.44,10279.0,173.9346,174.8799,173.9151,174.8701,10279.0
2022-07-20 12:55:00,179.45,179.46,178.84,178.91,7519.0,174.8799,174.8896,174.2854,174.3536,7519.0
2022-07-20 13:00:00,178.88,179.05,178.44,178.55,7669.0,174.3244,174.4901,173.8956,174.0028,7669.0
2022-07-20 13:05:00,178.56,178.7,178.02,178.02,5767.0,174.0126,174.149,173.4863,173.4863,5767.0
2022-07-20 13:10:00,178.01,178.01,177.58,177.9,10874.0,173.4766,173.4766,173.0575,173.3694,10874.0
2022-07-20 13:15:00,177.84,178.28,177.84,178.28,4837.0,173.3109,173.7397,173.3109,173.7397,4837.0
2022-07-20 13:20:00,178.24,178.46,178.11,178.16,5732.0,173.7007,173.9151,173.574,173.6227,5732.0
2022-07-20 13:25:00,178.14,178.31,177.98,178.29,4775.0,173.6033,173.7689,173.4473,173.7494,4775.0
2022-07-20 13:30:00,178.28,178.51,178.17,178.35,10135.0,173.7397,173.9638,173.6325,173.8079,10135.0
2022-07-20 13:35:00,178.45,178.45,177.91,177.91,4500.0,173.9054,173.9054,173.3791,173.3791,4500.0
2022-07-20 13:40:00,177.89,177.95,177.53,177.67,9422.0,173.3596,173.4181,173.0088,173.1452,9422.0
2022-07-20 13:45:00,177.62,177.72,177.48,177.63,4461.0,173.0965,173.1939,172.9601,173.1062,4461.0
2022-07-20 13:50:00,177.56,177.77,177.55,177.7,4982.0,173.038,173.2427,173.0283,173.1745,4982.0
2022-07-20 13:55:00,177.7,177.71,177.21,177.34,6256.0,173.1745,173.1842,172.6969,172.8236,6256.0
2022-07-20 14:00:00,177.39,177.47,177.13,177.36,11525.0,172.8724,172.9503,172.619,172.8431,11525.0
2022-07-20 14:05:00,177.34,177.53,177.16,177.52,6893.0,172.8236,173.0088,172.6482,172.999,6893.0
2022-07-20 14:10:00,177.53,177.86,177.53,177.86,2400.0,173.0088,173.3304,173.0088,173.3304,2400.0
2022-07-20 14:15:00,177.8,177.8,177.25,177.36,8560.0,173.2719,173.2719,172.7359,172.8431,8560.0
2022-07-20 14:20:00,177.36,178.0,177.32,178.0,4444.0,172.8431,173.4668,172.8041,173.4668,4444.0
2022-07-20 14:25:00,178.15,178.32,178.07,178.32,3871.0,173.613,173.7787,173.535,173.7787,3871.0
2022-07-20 14:30:00,178.22,178.28,177.9,178.11,12142.0,173.6812,173.7397,173.3694,173.574,12142.0
2022-07-20 14:35:00,178.21,178.21,177.9,177.93,4226.0,173.6715,173.6715,173.3694,173.3986,4226.0
2022-07-20 14:40:00,177.93,178.0,177.75,178.0,4936.0,173.3986,173.4668,173.2232,173.4668,4936.0
2022-07-20 14:45:00,178.01,178.44,178.0,178.22,5373.0,173.4766,173.8956,173.4668,173.6812,5373.0
2022-07-20 14:50:00,178.22,178.22,177.4,177.4,7339.0,173.6812,173.6812,172.8821,172.8821,7339.0
2022-07-20 14:55:00,177.38,177.98,177.12,177.95,6036.0,172.8626,173.4473,172.6092,173.4181,6036.0
2022-07-20 15:00:00,177.93,178.25,177.93,178.25,2374.0,173.3986,173.7105,173.3986,173.7105,2374.0
2022-07-20 15:05:00,178.29,178.31,178.12,178.19,3141.0,173.7494,173.7689,173.5838,173.652,3141.0
2022-07-20 15:10:00,178.15,178.56,178.13,178.5,4523.0,173.613,174.0126,173.5935,173.9541,4523.0
2022-07-20 15:15:00,178.54,178.83,178.54,178.75,6003.0,173.9931,174.2757,173.9931,174.1977,6003.0
2022-07-20 15:20:00,178.79,178.88,178.51,178.6,6155.0,174.2367,174.3244,173.9638,174.0515,6155.0
2022-07-20 15:25:00,178.63,178.79,178.55,178.59,10828.0,174.0808,174.2367,174.0028,174.0418,10828.0
2022-07-20 15:30:00,178.55,178.64,177.99,178.08,7148.0,174.0028,174.0905,173.4571,173.5448,7148.0
2022-07-20 15:35:00,178.05,178.2,177.97,178.09,17077.0,173.5155,173.6617,173.4376,173.5545,17077.0
2022-07-20 15:40:00,178.13,178.77,178.1,178.77,8846.0,173.5935,174.2172,173.5643,174.2172,8846.0
2022-07-20 15:45:00,178.78,178.85,178.44,178.77,15236.0,174.227,174.2952,173.8956,174.2172,15236.0
2022-07-20 15:50:00,178.74,179.02,178.6,178.6,28241.0,174.188,174.4608,174.0515,174.0515,28241.0
2022-07-20 15:55:00,178.63,179.01,178.63,178.78,94564.0,174.0808,174.4511,174.0808,174.227,94564.0
2022-07-21 09:30:00,179.17,179.55,178.9,179.18,14041.0,174.607,174.9773,174.3439,174.6168,14041.0
2022-07-21 09:35:00,178.98,180.53,178.6,180.53,11957.0,174.4219,175.9324,174.0515,175.9324,11957.0
2022-07-21 09:40:00,180.18,180.31,179.68,179.8,5977.0,175.5913,175.718,175.104,175.221,5977.0
2022-07-21 09:45:00,179.84,180.97,179.79,180.85,9263.0,175.26,176.3612,175.2112,176.2442,9263.0
2022-07-21 09:50:00,180.78,182.19,180.64,182.16,12350.0,176.176,177.5501,176.0396,177.5209,12350.0
2022-07-21 09:55:00,182.14,182.61,181.88,182.52,17317.0,177.5014,177.9594,177.248,177.8717,17317.0
2022-07-21 10:00:00,182.52,182.93,181.07,181.07,21068.0,177.8717,178.2713,176.4586,176.4586,21068.0
2022-07-21 10:05:00,181.1,181.31,180.97,180.98,4274.0,176.4879,176.6925,176.3612,176.3709,4274.0
2022-07-21 10:10:00,180.82,180.82,180.36,180.36,4100.0,176.215,176.215,175.7667,175.7667,4100.0
2022-07-21 10:15:00,180.12,180.68,180.12,180.64,5190.0,175.5328,176.0786,175.5328,176.0396,5190.0
2022-07-21 10:20:00,180.71,180.79,179.84,180.13,15994.0,176.1078,176.1858,175.26,175.5426,15994.0
2022-07-21 10:25:00,180.25,180.25,179.25,179.71,4928.0,175.6595,175.6595,174.685,175.1333,4928.0
2022-07-21 10:30:00,179.74,180.01,179.68,179.95,5239.0,175.1625,175.4256,175.104,175.3672,5239.0
2022-07-21 10:35:00,180.01,180.77,180.01,180.75,8005.0,175.4256,176.1663,175.4256,176.1468,8005.0
2022-07-21 10:40:00,180.86,180.86,180.35,180.53,8578.0,176.254,176.254,175.757,175.9324,8578.0
2022-07-21 10:45:00,180.47,180.49,180.36,180.43,4854.0,175.8739,175.8934,175.7667,175.8349,4854.0
2022-07-21 10:50:00,180.51,180.6,180.04,180.19,20747.0,175.9129,176.0006,175.4549,175.601,20747.0
2022-07-21 10:55:00,180.09,180.95,180.09,180.95,14369.0,175.5036,176.3417,175.5036,176.3417,14369.0
2022-07-21 11:00:00,180.8,181.09,180.58,181.03,12817.0,176.1955,176.4781,175.9811,176.4197,12817.0
2022-07-21 11:05:00,181.09,181.2,180.88,180.88,6677.0,176.4781,176.5853,176.2735,176.2735,6677.0
2022-07-21 11:10:00,180.95,180.96,180.53,180.84,6059.0,176.3417,176.3514,175.9324,176.2345,6059.0
2022-07-21 11:15:00,180.85,180.88,180.71,180.8,8377.0,176.2442,176.2735,176.1078,176.1955,8377.0
2022-07-21 11:20:00,180.71,180.75,180.46,180.67,7263.0,176.1078,176.1468,175.8642,176.0688,7263.0
2022-07-21 11:25:00,180.67,180.67,180.18,180.38,7169.0,176.0688,176.0688,175.5913,175.7862,7169.0
2022-07-21 11:30:00,180.44,180.93,180.2,180.93,26211.0,175.8447,176.3222,175.6108,176.3222,26211.0
2022-07-21 11:35:00,180.98,181.22,180.86,181.01,9029.0,176.3709,176.6048,176.254,176.4002,9029.0
2022-07-21 11:40:00,181.04,181.08,180.7,180.75,3841.0,176.4294,176.4684,176.0981,176.1468,3841.0
2022-07-21 11:45:00,180.67,180.67,180.46,180.52,7152.0,176.0688,176.0688,175.8642,175.9226,7152.0
2022-07-21 11:50:00,180.42,180.42,180.16,180.2,7084.0,175.8252,175.8252,175.5718,175.6108,7084.0
2022-07-21 11:55:00,180.27,180.51,180.17,180.39,6393.0,175.679,175.9129,175.5816,175.796,6393.0
2022-07-21 12:00:00,180.28,180.42,180.25,180.32,4191.0,175.6888,175.8252,175.6595,175.7277,4191.0
2022-07-21 12:05:00,180.29,180.4,180.07,180.34,5200.0,175.6985,175.8057,175.4841,175.7472,5200.0
2022-07-21 12:10:00,180.4,180.5,180.21,180.37,4744.0,175.8057,175.9031,175.6205,175.7765,4744.0
2022-07-21 12:15:00,180.47,180.54,180.27,180.29,7390.0,175.8739,175.9421,175.679,175.6985,7390.0
2022-07-21 12:20:00,180.32,180.46,180.32,180.39,4443.0,175.7277,175.8642,175.7277,175.796,4443.0
2022-07-21 12:25:00,180.46,180.66,180.15,180.66,7446.0,175.8642,176.0591,175.5621,176.0591,7446.0
2022-07-21 12:30:00,180.78,180.78,180.6,180.75,7780.0,176.176,176.176,176.0006,176.1468,7780.0
2022-07-21 12:35:00,180.74,180.74,180.36,180.41,4956.0,176.137,176.137,175.7667,175.8154,4956.0
2022-07-21 12:40:00,180.4,180.45,180.2,180.22,8702.0,175.8057,175.8544,175.6108,175.6303,8702.0
2022-07-21 12:45:00,180.2,180.26,180.0,180.0,3148.0,175.6108,175.6693,175.4159,175.4159,3148.0
2022-07-21 12:50:00,180.01,180.33,180.01,180.27,7132.0,175.4256,175.7375,175.4256,175.679,7132.0
2022-07-21 12:55:00,180.28,180.32,179.89,179.9,4697.0,175.6888,175.7277,175.3087,175.3184,4697.0
2022-07-21 13:00:00,180.0,180.24,179.94,180.18,13411.0,175.4159,175.6498,175.3574,175.5913,13411.0
2022-07-21 13:05:00,180.23,180.31,180.03,180.12,6171.0,175.64,175.718,175.4451,175.5328,6171.0
2022-07-21 13:10:00,180.1,180.1,179.84,179.84,3783.0,175.5133,175.5133,175.26,175.26,3783.0
2022-07-21 13:15:00,179.81,179.84,179.66,179.7,6675.0,175.2307,175.26,175.0845,175.1235,6675.0
2022-07-21 13:20:00,179.67,179.87,179.57,179.57,10003.0,175.0943,175.2892,174.9968,174.9968,10003.0
2022-07-21 13:25:00,179.57,179.81,179.49,179.76,6159.0,174.9968,175.2307,174.9189,175.182,6159.0
2022-07-21 13:30:00,179.8,179.83,179.44,179.45,6044.0,175.221,175.2502,174.8701,174.8799,6044.0
2022-07-21 13:35:00,179.47,179.63,179.32,179.58,9002.0,174.8994,175.0553,174.7532,175.0066,9002.0
2022-07-21 13:40:00,179.5,179.72,179.42,179.69,6059.0,174.9286,175.143,174.8507,175.1138,6059.0
2022-07-21 13:45:00,179.75,180.0,179.75,179.97,11345.0,175.1722,175.4159,175.1722,175.3866,11345.0
2022-07-21 13:50:00,179.97,179.99,179.59,179.63,6279.0,175.3866,175.4061,175.0163,175.0553,6279.0
2022-07-21 13:55:00,179.58,180.02,179.58,180.02,6503.0,175.0066,175.4354,175.0066,175.4354,6503.0
2022-07-21 14:00:00,179.99,180.29,179.9,180.29,4594.0,175.4061,175.6985,175.3184,175.6985,4594.0
2022-07-21 14:05:00,180.25,180.63,180.1,180.61,13789.0,175.6595,176.0298,175.5133,176.0103,13789.0
2022-07-21 14:10:00,180.65,180.96,180.63,180.87,6111.0,176.0493,176.3514,176.0298,176.2637,6111.0
2022-07-21 14:15:00,180.87,180.89,180.33,180.45,22171.0,176.2637,176.2832,175.7375,175.8544,22171.0
2022-07-21 14:20:00,180.45,180.81,180.41,180.76,13729.0,175.8544,176.2053,175.8154,176.1565,13729.0
2022-07-21 14:25:00,180.72,180.75,180.31,180.37,6073.0,176.1175,176.1468,175.718,175.7765,6073.0
2022-07-21 14:30:00,180.33,180.38,180.1,180.16,11433.0,175.7375,175.7862,175.5133,175.5718,11433.0
2022-07-21 14:35:00,180.13,180.23,179.97,180.1,7463.0,175.5426,175.64,175.3866,175.5133,7463.0
2022-07-21 14:40:00,180.14,180.21,180.01,180.06,6744.0,175.5523,175.6205,175.4256,175.4744,6744.0
2022-07-21 14:45:00,180.1,180.12,179.95,180.06,6234.0,175.5133,175.5328,175.3672,175.4744,6234.0
2022-07-21 14:50:00,180.06,180.14,179.94,180.1,12796.0,175.4744,175.5523,175.3574,175.5133,12796.0
2022-07-21 14:55:00,180.08,180.46,180.05,180.46,18828.0,175.4938,175.8642,175.4646,175.8642,18828.0
2022-07-21 15:00:00,180.46,180.71,180.32,180.7,15609.0,175.8642,176.1078,175.7277,176.0981,15609.0
2022-07-21 15:05:00,180.71,181.01,180.68,180.97,15067.0,176.1078,176.4002,176.0786,176.3612,15067.0
2022-07-21 15:10:00,180.97,180.98,180.76,180.89,9455.0,176.3612,176.3709,176.1565,176.2832,9455.0
2022-07-21 15:15:00,180.9,181.04,180.85,181.0,8967.0,176.293,176.4294,176.2442,176.3904,8967.0
2022-07-21 15:20:00,181.01,181.28,180.93,181.19,14694.0,176.4002,176.6633,176.3222,176.5756,14694.0
2022-07-21 15:25:00,181.19,181.24,180.98,181.1,33249.0,176.5756,176.6243,176.3709,176.4879,33249.0
2022-07-21 15:30:00,181.1,181.1,180.69,180.77,38632.0,176.4879,176.4879,176.0883,176.1663,38632.0
2022-07-21 15:35:00,180.76,181.04,180.64,180.65,40278.0,176.1565,176.4294,176.0396,176.0493,40278.0
2022-07-21 15:40:00,180.66,181.13,180.66,180.99,32375.0,176.0591,176.5171,176.0591,176.3807,32375.0
2022-07-21 15:45:00,180.98,181.12,180.86,181.02,32000.0,176.3709,176.5074,176.254,176.4099,32000.0
2022-07-21 15:50:00,181.02,181.25,181.01,181.05,71259.0,176.4099,176.634,176.4002,176.4391,71259.0
2022-07-21 15:55:00,181.03,181.42,181.02,181.42,106034.0,176.4197,176.7997,176.4099,176.7997,106034.0
2022-07-22 09:30:00,210.01,211.76,208.5,210.87,128844.0,204.6616,206.367,203.1901,205.4997,128844.0
2022-07-22 09:35:00,210.64,211.99,205.19,208.16,304972.0,205.2756,206.5912,199.9644,202.8587,304972.0
2022-07-22 09:40:00,208.19,209.56,206.77,207.83,103502.0,202.888,204.2231,201.5041,202.5371,103502.0
2022-07-22 09:45:00,207.86,209.97,205.88,209.59,101320.0,202.5664,204.6226,200.6368,204.2523,101320.0
2022-07-22 09:50:00,209.77,210.0,207.21,207.58,109105.0,204.4277,204.6519,201.9329,202.2935,109105.0
2022-07-22 09:55:00,207.43,209.62,206.38,209.08,99496.0,202.1473,204.2815,201.1241,203.7553,99496.0
2022-07-22 10:00:00,209.33,210.0,208.39,209.28,87980.0,203.9989,204.6519,203.0829,203.9502,87980.0
2022-07-22 10:05:00,209.45,210.0,208.59,208.8,48463.0,204.1159,204.6519,203.2778,203.4824,48463.0
2022-07-22 10:10:00,208.67,209.73,208.52,209.39,59524.0,203.3557,204.3887,203.2096,204.0574,59524.0
2022-07-22 10:15:00,209.55,209.87,208.56,209.74,56733.0,204.2133,204.5252,203.2485,204.3985,56733.0
2022-07-22 10:20:00,209.48,209.88,208.91,209.46,47674.0,204.1451,204.5349,203.5896,204.1256,47674.0
2022-07-22 10:25:00,209.5,209.97,208.02,208.66,63130.0,204.1646,204.6226,202.7223,203.346,63130.0
2022-07-22 10:30:00,208.52,208.96,206.34,206.79,74506.0,203.2096,203.6383,201.0851,201.5236,74506.0
2022-07-22 10:35:00,206.45,206.86,206.03,206.69,62643.0,201.1923,201.5918,200.783,201.4262,62643.0
2022-07-22 10:40:00,206.75,207.96,206.54,207.9,58131.0,201.4846,202.6638,201.28,202.6053,58131.0
2022-07-22 10:45:00,207.88,208.17,207.38,207.38,114101.0,202.5859,202.8685,202.0986,202.0986,114101.0
2022-07-22 10:50:00,207.47,207.85,206.61,207.74,54654.0,202.1863,202.5566,201.3482,202.4494,54654.0
2022-07-22 10:55:00,207.61,207.86,206.26,206.42,43574.0,202.3227,202.5664,201.0071,201.163,43574.0
2022-07-22 11:00:00,206.3,206.41,205.75,205.8,56589.0,201.0461,201.1533,200.5101,200.5588,56589.0
2022-07-22 11:05:00,205.79,206.38,205.62,206.28,42502.0,200.5491,201.1241,200.3834,201.0266,42502.0
2022-07-22 11:10:00,206.14,206.5,205.0,205.53,37370.0,200.8902,201.241,199.7792,200.2957,37370.0
2022-07-22 11:15:00,205.56,205.68,204.8,204.99,57886.0,200.3249,200.4419,199.5843,199.7695,57886.0
2022-07-22 11:20:00,205.0,205.79,204.83,205.31,54405.0,199.7792,200.5491,199.6135,200.0813,54405.0
2022-07-22 11:25:00,205.26,205.49,204.49,204.49,29388.0,200.0326,200.2567,199.2822,199.2822,29388.0
2022-07-22 11:30:00,204.36,204.8,203.9,204.32,36464.0,199.1555,199.5843,198.7072,199.1165,36464.0
2022-07-22 11:35:00,204.05,204.57,203.82,204.15,17676.0,198.8534,199.3602,198.6293,198.9508,17676.0
2022-07-22 11:40:00,203.98,204.3,203.32,203.51,36065.0,198.7852,199.097,198.142,198.3271,36065.0
2022-07-22 11:45:00,203.35,204.28,203.25,204.11,68525.0,198.1712,199.0775,198.0738,198.9119,68525.0
2022-07-22 11:50:00,204.12,205.1,204.0,205.04,91498.0,198.9216,199.8767,198.8047,199.8182,91498.0
2022-07-22 11:55:00,205.02,205.19,204.78,205.19,30284.0,199.7987,199.9644,199.5648,199.9644,30284.0
2022-07-22 12:00:00,205.17,205.43,203.88,203.88,43289.0,199.9449,200.1982,198.6877,198.6877,43289.0
2022-07-22 12:05:00,203.78,203.81,202.82,203.15,25376.0,198.5903,198.6195,197.6547,197.9763,25376.0
2022-07-22 12:10:00,203.29,203.9,203.1,203.46,28891.0,198.1127,198.7072,197.9276,198.2784,28891.0
2022-07-22 12:15:00,203.54,203.69,202.75,203.0,20984.0,198.3564,198.5026,197.5865,197.8301,20984.0
2022-07-22 12:20:00,202.95,203.63,202.95,203.33,40473.0,197.7814,198.4441,197.7814,198.1517,40473.0
2022-07-22 12:25:00,203.33,203.48,202.84,203.18,35382.0,198.1517,198.2979,197.6742,198.0056,35382.0
2022-07-22 12:30:00,203.15,203.79,203.05,203.59,45535.0,197.9763,198.6,197.8789,198.4051,45535.0
2022-07-22 12:35:00,203.81,203.81,202.86,203.22,25530.0,198.6195,198.6195,197.6937,198.0445,25530.0
2022-07-22 12:40:00,203.2,203.6,203.0,203.12,18714.0,198.025,198.4149,197.8301,197.9471,18714.0
2022-07-22 12:45:00,203.18,203.6,202.85,203.15,31427.0,198.0056,198.4149,197.684,197.9763,31427.0
2022-07-22 12:50:00,203.04,203.25,202.85,203.19,22963.0,197.8691,198.0738,197.684,198.0153,22963.0
2022-07-22 12:55:00,203.21,203.38,203.05,203.38,7023.0,198.0348,198.2005,197.8789,198.2005,7023.0
2022-07-22 13:00:00,203.32,203.46,203.17,203.46,11474.0,198.142,198.2784,197.9958,198.2784,11474.0
2022-07-22 13:05:00,203.39,203.42,203.09,203.37,12618.0,198.2102,198.2394,197.9178,198.1907,12618.0
2022-07-22 13:10:00,203.43,203.59,203.12,203.32,14840.0,198.2492,198.4051,197.9471,198.142,14840.0
2022-07-22 13:15:00,203.33,203.74,203.18,203.23,10705.0,198.1517,198.5513,198.0056,198.0543,10705.0
2022-07-22 13:20:00,203.25,203.53,203.1,203.34,10382.0,198.0738,198.3466,197.9276,198.1615,10382.0
2022-07-22 13:25:00,203.35,203.5,203.15,203.26,9615.0,198.1712,198.3174,197.9763,198.0835,9615.0
2022-07-22 13:30:00,203.23,203.38,203.0,203.31,19713.0,198.0543,198.2005,197.8301,198.1322,19713.0
2022-07-22 13:35:00,203.27,203.6,203.13,203.51,11980.0,198.0933,198.4149,197.9568,198.3271,11980.0
2022-07-22 13:40:00,203.57,204.1,203.2,203.95,22116.0,198.3856,198.9021,198.025,198.7559,22116.0
2022-07-22 13:45:00,203.91,204.27,203.61,203.73,13009.0,198.717,199.0678,198.4246,198.5415,13009.0
2022-07-22 13:50:00,203.65,203.76,203.43,203.76,19484.0,198.4636,198.5708,198.2492,198.5708,19484.0
2022-07-22 13:55:00,203.82,204.29,203.8,204.07,19324.0,198.6293,199.0873,198.6098,198.8729,19324.0
2022-07-22 14:00:00,204.19,204.47,204.0,204.14,8845.0,198.9898,199.2627,198.8047,198.9411,8845.0
2022-07-22 14:05:00,204.07,204.36,204.0,204.25,16306.0,198.8729,199.1555,198.8047,199.0483,16306.0
2022-07-22 14:10:00,204.33,204.33,204.0,204.08,21777.0,199.1263,199.1263,198.8047,198.8826,21777.0
2022-07-22 14:15:00,204.03,204.23,204.0,204.22,17111.0,198.8339,199.0288,198.8047,199.0191,17111.0
2022-07-22 14:20:00,204.13,204.14,203.93,204.11,18220.0,198.9314,198.9411,198.7364,198.9119,18220.0
2022-07-22 14:25:00,204.0,204.04,203.67,203.76,29244.0,198.8047,198.8436,198.4831,198.5708,29244.0
2022-07-22 14:30:00,203.9,204.14,203.72,203.99,14961.0,198.7072,198.9411,198.5318,198.7949,14961.0
2022-07-22 14:35:00,203.99,204.27,203.96,204.18,17953.0,198.7949,199.0678,198.7657,198.9801,17953.0
2022-07-22 14:40:00,204.15,204.32,203.96,204.01,17620.0,198.9508,199.1165,198.7657,198.8144,17620.0
2022-07-22 14:45:00,204.0,204.25,203.94,204.25,19735.0,198.8047,199.0483,198.7462,199.0483,19735.0
2022-07-22 14:50:00,204.25,204.59,203.91,203.95,23151.0,199.0483,199.3796,198.717,198.7559,23151.0
2022-07-22 14:55:00,203.89,204.22,203.79,204.03,14298.0,198.6975,199.0191,198.6,198.8339,14298.0
2022-07-22 15:00:00,204.01,204.1,203.7,203.81,13237.0,198.8144,198.9021,198.5123,198.6195,13237.0
2022-07-22 15:05:00,203.78,203.84,203.6,203.7,44431.0,198.5903,198.6487,198.4149,198.5123,44431.0
2022-07-22 15:10:00,203.79,203.92,203.7,203.92,17328.0,198.6,198.7267,198.5123,198.7267,17328.0
2022-07-22 15:15:00,203.93,203.99,203.7,203.75,18371.0,198.7364,198.7949,198.5123,198.561,18371.0
2022-07-22 15:20:00,203.83,204.1,203.75,204.06,17386.0,198.639,198.9021,198.561,198.8631,17386.0
2022-07-22 15:25:00,204.03,204.06,203.28,203.59,28448.0,198.8339,198.8631,198.103,198.4051,28448.0
2022-07-22 15:30:00,203.57,203.63,202.72,202.79,24901.0,198.3856,198.4441,197.5573,197.6255,24901.0
2022-07-22 15:35:00,202.82,202.83,202.15,202.35,37214.0,197.6547,197.6645,197.0018,197.1967,37214.0
2022-07-22 15:40:00,202.39,202.5,202.02,202.4,37451.0,197.2357,197.3429,196.8751,197.2454,37451.0
2022-07-22 15:45:00,202.39,202.54,202.16,202.5,68435.0,197.2357,197.3818,197.0115,197.3429,68435.0
2022-07-22 15:50:00,202.49,202.53,202.14,202.3,104269.0,197.3331,197.3721,196.992,197.148,104269.0
2022-07-22 15:55:00,202.26,202.41,201.8,202.1,241109.0,197.109,197.2552,196.6607,196.9531,241109.0
2022-07-25 09:30:00,201.95,203.29,201.64,202.06,51225.0,196.8069,198.1127,196.5048,196.9141,51225.0
2022-07-25 09:35:00,202.39,202.91,202.26,202.76,21398.0,197.2357,197.7424,197.109,197.5962,21398.0
2022-07-25 09:40:00,202.84,204.0,202.84,203.96,13829.0,197.6742,198.8047,197.6742,198.7657,13829.0
2022-07-25 09:45:00,203.98,204.72,203.94,204.72,18871.0,198.7852,199.5063,198.7462,199.5063,18871.0
2022-07-25 09:50:00,204.84,205.73,204.74,205.49,29718.0,199.6233,200.4906,199.5258,200.2567,29718.0
2022-07-25 09:55:00,205.49,207.41,205.48,206.65,166627.0,200.2567,202.1278,200.247,201.3872,166627.0
2022-07-25 10:00:00,206.66,206.79,205.07,205.43,55339.0,201.3969,201.5236,199.8474,200.1982,55339.0
2022-07-25 10:05:00,205.43,205.58,203.3,203.5,45106.0,200.1982,200.3444,198.1225,198.3174,45106.0
2022-07-25 10:10:00,203.46,203.81,203.06,203.46,34341.0,198.2784,198.6195,197.8886,198.2784,34341.0
2022-07-25 10:15:00,203.54,203.54,202.62,203.0,26150.0,198.3564,198.3564,197.4598,197.8301,26150.0
2022-07-25 10:20:00,202.91,203.01,202.23,202.82,26264.0,197.7424,197.8399,197.0797,197.6547,26264.0
2022-07-25 10:25:00,202.85,202.95,202.07,202.66,32786.0,197.684,197.7814,196.9238,197.4988,32786.0
2022-07-25 10:30:00,202.78,203.1,202.32,202.72,39641.0,197.6157,197.9276,197.1675,197.5573,39641.0
2022-07-25 10:35:00,202.79,202.87,202.34,202.48,26665.0,197.6255,197.7034,197.1869,197.3234,26665.0
2022-07-25 10:40:00,202.48,202.48,200.78,201.46,28103.0,197.3234,197.3234,195.6667,196.3294,28103.0
2022-07-25 10:45:00,201.37,201.83,201.05,201.2,19726.0,196.2416,196.6899,195.9298,196.076,19726.0
2022-07-25 10:50:00,201.28,201.6,200.9,200.91,21982.0,196.1539,196.4658,195.7836,195.7934,21982.0
2022-07-25 10:55:00,200.82,200.89,200.38,200.5,12736.0,195.7057,195.7739,195.2769,195.3938,12736.0
2022-07-25 11:00:00,200.5,200.54,199.7,199.7,14142.0,195.3938,195.4328,194.6142,194.6142,14142.0
2022-07-25 11:05:00,199.6,201.2,199.6,201.05,19908.0,194.5167,196.076,194.5167,195.9298,19908.0
2022-07-25 11:10:00,201.06,201.09,200.3,200.77,15797.0,195.9395,195.9688,195.1989,195.6569,15797.0
2022-07-25 11:15:00,200.78,201.62,200.69,201.42,14172.0,195.6667,196.4853,195.579,196.2904,14172.0
2022-07-25 11:20:00,201.42,201.45,201.15,201.2,8471.0,196.2904,196.3196,196.0272,196.076,8471.0
2022-07-25 11:25:00,201.24,201.35,200.63,200.94,19044.0,196.115,196.2222,195.5205,195.8226,19044.0
2022-07-25 11:30:00,200.97,200.99,200.19,200.32,14381.0,195.8518,195.8713,195.0917,195.2184,14381.0
2022-07-25 11:35:00,200.36,200.79,200.3,200.64,16546.0,195.2574,195.6764,195.1989,195.5302,16546.0
2022-07-25 11:40:00,200.64,200.77,200.13,200.3,9461.0,195.5302,195.6569,195.0332,195.1989,9461.0
2022-07-25 11:45:00,200.37,200.53,200.2,200.25,11399.0,195.2671,195.423,195.1014,195.1502,11399.0
2022-07-25 11:50:00,200.3,200.46,200.1,200.2,7555.0,195.1989,195.3548,195.004,195.1014,7555.0
2022-07-25 11:55:00,200.2,200.27,199.82,199.9,21259.0,195.1014,195.1697,194.7311,194.8091,21259.0
2022-07-25 12:00:00,199.83,199.91,199.09,199.31,26071.0,194.7409,194.8188,194.0197,194.2341,26071.0
2022-07-25 12:05:00,199.31,199.7,199.13,199.25,16260.0,194.2341,194.6142,194.0587,194.1756,16260.0
2022-07-25 12:10:00,199.25,199.39,199.07,199.27,39506.0,194.1756,194.3121,194.0002,194.1951,39506.0
2022-07-25 12:15:00,199.16,199.48,199.13,199.48,17064.0,194.0879,194.3998,194.0587,194.3998,17064.0
2022-07-25 12:20:00,199.44,200.02,199.44,199.98,16240.0,194.3608,194.926,194.3608,194.887,16240.0
2022-07-25 12:25:00,199.98,200.1,199.71,199.93,12891.0,194.887,195.004,194.6239,194.8383,12891.0
2022-07-25 12:30:00,199.95,200.16,199.86,200.09,24626.0,194.8578,195.0625,194.7701,194.9942,24626.0
2022-07-25 12:35:00,200.09,200.09,199.36,199.41,10389.0,194.9942,194.9942,194.2828,194.3316,10389.0
2022-07-25 12:40:00,199.46,199.47,199.06,199.22,30159.0,194.3803,194.39,193.9905,194.1464,30159.0
2022-07-25 12:45:00,199.22,199.43,198.74,199.0,16910.0,194.1464,194.3511,193.6786,193.932,16910.0
2022-07-25 12:50:00,198.9,199.03,198.62,198.78,27406.0,193.8346,193.9612,193.5617,193.7176,27406.0
2022-07-25 12:55:00,198.81,198.81,198.33,198.54,19196.0,193.7468,193.7468,193.2791,193.4837,19196.0
2022-07-25 13:00:00,198.53,198.8,198.52,198.58,39848.0,193.474,193.7371,193.4642,193.5227,39848.0
2022-07-25 13:05:00,198.54,199.45,198.46,199.45,18762.0,193.4837,194.3705,193.4058,194.3705,18762.0
2022-07-25 13:10:00,199.48,199.68,199.17,199.29,12300.0,194.3998,194.5947,194.0977,194.2146,12300.0
2022-07-25 13:15:00,199.35,199.93,199.34,199.88,20584.0,194.2731,194.8383,194.2633,194.7896,20584.0
2022-07-25 13:20:00,199.92,199.96,199.54,199.55,12264.0,194.8286,194.8676,194.4583,194.468,12264.0
2022-07-25 13:25:00,199.55,199.64,199.48,199.64,8583.0,194.468,194.5557,194.3998,194.5557,8583.0
2022-07-25 13:30:00,199.64,199.68,199.35,199.35,15526.0,194.5557,194.5947,194.2731,194.2731,15526.0
2022-07-25 13:35:00,199.26,199.49,199.1,199.1,12171.0,194.1854,194.4095,194.0295,194.0295,12171.0
2022-07-25 13:40:00,199.1,199.53,198.8,199.53,18200.0,194.0295,194.4485,193.7371,194.4485,18200.0
2022-07-25 13:45:00,199.54,199.74,199.34,199.47,9069.0,194.4583,194.6532,194.2633,194.39,9069.0
2022-07-25 13:50:00,199.42,199.55,199.27,199.34,6397.0,194.3413,194.468,194.1951,194.2633,6397.0
2022-07-25 13:55:00,199.3,199.93,199.3,199.67,24694.0,194.2244,194.8383,194.2244,194.5849,24694.0
2022-07-25 14:00:00,199.64,199.72,199.21,199.31,9370.0,194.5557,194.6337,194.1367,194.2341,9370.0
2022-07-25 14:05:00,199.31,199.41,198.93,199.0,6967.0,194.2341,194.3316,193.8638,193.932,6967.0
2022-07-25 14:10:00,199.03,199.21,198.95,199.03,13340.0,193.9612,194.1367,193.8833,193.9612,13340.0
2022-07-25 14:15:00,199.03,199.11,198.42,198.43,11090.0,193.9612,194.0392,193.3668,193.3765,11090.0
2022-07-25 14:20:00,198.42,198.73,198.42,198.66,12789.0,193.3668,193.6689,193.3668,193.6007,12789.0
2022-07-25 14:25:00,198.66,198.66,198.3,198.32,11666.0,193.6007,193.6007,193.2498,193.2693,11666.0
2022-07-25 14:30:00,198.35,198.47,198.14,198.38,13079.0,193.2986,193.4155,193.0939,193.3278,13079.0
2022-07-25 14:35:00,198.39,198.4,198.12,198.23,18171.0,193.3375,193.3473,193.0744,193.1816,18171.0
2022-07-25 14:40:00,198.24,198.28,197.93,198.07,14416.0,193.1914,193.2303,192.8893,193.0257,14416.0
2022-07-25 14:45:00,198.04,198.19,197.95,198.05,12011.0,192.9965,193.1426,192.9087,193.0062,12011.0
2022-07-25 14:50:00,198.02,198.03,197.83,198.0,9997.0,192.977,192.9867,192.7918,192.9575,9997.0
2022-07-25 14:55:00,198.04,198.33,198.0,198.13,12685.0,192.9965,193.2791,192.9575,193.0842,12685.0
2022-07-25 15:00:00,198.13,198.21,197.78,197.78,8563.0,193.0842,193.1621,192.7431,192.7431,8563.0
2022-07-25 15:05:00,197.78,197.84,197.33,197.52,12977.0,192.7431,192.8015,192.3045,192.4897,12977.0
2022-07-25 15:10:00,197.57,197.88,197.51,197.88,17566.0,192.5384,192.8405,192.4799,192.8405,17566.0
2022-07-25 15:15:00,197.82,198.16,197.71,198.11,18465.0,192.7821,193.1134,192.6749,193.0647,18465.0
2022-07-25 15:20:00,198.06,198.34,197.98,198.34,14548.0,193.0159,193.2888,192.938,193.2888,14548.0
2022-07-25 15:25:00,198.35,198.35,198.12,198.24,24713.0,193.2986,193.2986,193.0744,193.1914,24713.0
2022-07-25 15:30:00,198.24,198.6,198.13,198.6,26877.0,193.1914,193.5422,193.0842,193.5422,26877.0
2022-07-25 15:35:00,198.6,198.99,198.6,198.77,27383.0,193.5422,193.9223,193.5422,193.7079,27383.0
2022-07-25 15:40:00,198.77,198.85,198.65,198.81,27908.0,193.7079,193.7858,193.5909,193.7468,27908.0
2022-07-25 15:45:00,198.83,199.05,198.75,199.03,30554.0,193.7663,193.9807,193.6884,193.9612,30554.0
2022-07-25 15:50:00,199.02,199.13,198.52,198.74,65181.0,193.9515,194.0587,193.4642,193.6786,65181.0
2022-07-25 15:55:00,198.71,199.05,198.35,198.63,180305.0,193.6494,193.9807,193.2986,193.5714,180305.0
2022-07-26 09:30:00,198.43,200.46,198.43,200.29,28192.0,193.3765,195.3548,193.3765,195.1892,28192.0
2022-07-26 09:35:00,200.23,200.23,198.81,199.84,25041.0,195.1307,195.1307,193.7468,194.7506,25041.0
2022-07-26 09:40:00,199.84,200.03,199.16,199.35,6702.0,194.7506,194.9358,194.0879,194.2731,6702.0
2022-07-26 09:45:00,199.16,199.53,198.86,199.13,2877.0,194.0879,194.4485,193.7956,194.0587,2877.0
2022-07-26 09:50:00,199.11,200.12,199.11,200.12,5252.0,194.0392,195.0235,194.0392,195.0235,5252.0
2022-07-26 09:55:00,199.87,200.12,199.8,200.08,6843.0,194.7798,195.0235,194.7116,194.9845,6843.0
2022-07-26 10:00:00,200.13,200.88,200.13,200.88,12155.0,195.0332,195.7641,195.0332,195.7641,12155.0
2022-07-26 10:05:00,200.93,201.22,200.34,200.46,12722.0,195.8129,196.0955,195.2379,195.3548,12722.0
2022-07-26 10:10:00,200.46,200.81,200.36,200.37,6944.0,195.3548,195.6959,195.2574,195.2671,6944.0
2022-07-26 10:15:00,200.38,200.38,199.97,200.1,4616.0,195.2769,195.2769,194.8773,195.004,4616.0
2022-07-26 10:20:00,200.1,200.28,199.88,199.93,13234.0,195.004,195.1794,194.7896,194.8383,13234.0
2022-07-26 10:25:00,199.89,200.0,199.07,199.23,3960.0,194.7993,194.9065,194.0002,194.1561,3960.0
2022-07-26 10:30:00,199.16,199.57,198.85,199.3,9443.0,194.0879,194.4875,193.7858,194.2244,9443.0
2022-07-26 10:35:00,199.35,199.73,199.19,199.47,7666.0,194.2731,194.6434,194.1172,194.39,7666.0
2022-07-26 10:40:00,199.43,200.75,199.42,200.47,8845.0,194.3511,195.6374,194.3413,195.3646,8845.0
2022-07-26 10:45:00,200.54,201.32,200.54,201.21,9037.0,195.4328,196.1929,195.4328,196.0857,9037.0
2022-07-26 10:50:00,201.12,201.46,201.08,201.15,5025.0,195.998,196.3294,195.959,196.0272,5025.0
2022-07-26 10:55:00,201.04,201.35,200.84,200.92,8870.0,195.9201,196.2222,195.7251,195.8031,8870.0
2022-07-26 11:00:00,200.92,200.92,200.45,200.47,9026.0,195.8031,195.8031,195.3451,195.3646,9026.0
2022-07-26 11:05:00,200.4,200.52,200.2,200.52,7641.0,195.2963,195.4133,195.1014,195.4133,7641.0
2022-07-26 11:10:00,200.53,200.62,200.23,200.59,7061.0,195.423,195.5107,195.1307,195.4815,7061.0
2022-07-26 11:15:00,200.66,201.18,200.65,201.04,22814.0,195.5497,196.0565,195.54,195.9201,22814.0
2022-07-26 11:20:00,201.0,201.05,200.53,200.94,22001.0,195.8811,195.9298,195.423,195.8226,22001.0
2022-07-26 11:25:00,201.0,201.21,200.74,201.08,14242.0,195.8811,196.0857,195.6277,195.959,14242.0
2022-07-26 11:30:00,201.03,201.19,201.0,201.01,7992.0,195.9103,196.0662,195.8811,195.8908,7992.0
2022-07-26 11:35:00,201.05,201.57,200.97,201.2,12818.0,195.9298,196.4366,195.8518,196.076,12818.0
2022-07-26 11:40:00,201.28,201.38,200.99,201.28,5490.0,196.1539,196.2514,195.8713,196.1539,5490.0
2022-07-26 11:45:00,201.37,201.44,200.92,201.0,6833.0,196.2416,196.3099,195.8031,195.8811,6833.0
2022-07-26 11:50:00,201.0,201.17,200.94,201.0,8448.0,195.8811,196.0467,195.8226,195.8811,8448.0
2022-07-26 11:55:00,201.01,201.08,200.69,200.69,9668.0,195.8908,195.959,195.579,195.579,9668.0
2022-07-26 12:00:00,200.55,201.13,200.5,201.09,6297.0,195.4425,196.0078,195.3938,195.9688,6297.0
2022-07-26 12:05:00,201.06,201.23,200.93,201.01,4723.0,195.9395,196.1052,195.8129,195.8908,4723.0
2022-07-26 12:10:00,201.05,201.07,200.9,200.98,8644.0,195.9298,195.9493,195.7836,195.8616,8644.0
2022-07-26 12:15:00,201.06,201.41,201.05,201.27,6779.0,195.9395,196.2806,195.9298,196.1442,6779.0
2022-07-26 12:20:00,201.23,201.86,201.15,201.81,12347.0,196.1052,196.7192,196.0272,196.6704,12347.0
2022-07-26 12:25:00,201.85,201.96,201.34,201.6,11581.0,196.7094,196.8166,196.2124,196.4658,11581.0
2022-07-26 12:30:00,201.57,201.69,201.37,201.69,3633.0,196.4366,196.5535,196.2416,196.5535,3633.0
2022-07-26 12:35:00,201.69,201.97,201.68,201.92,5604.0,196.5535,196.8264,196.5438,196.7776,5604.0
2022-07-26 12:40:00,201.84,202.15,201.84,202.06,11738.0,196.6997,197.0018,196.6997,196.9141,11738.0
2022-07-26 12:45:00,202.03,202.12,201.92,202.05,6440.0,196.8848,196.9725,196.7776,196.9043,6440.0
2022-07-26 12:50:00,202.11,202.38,201.86,202.34,9176.0,196.9628,197.2259,196.7192,197.1869,9176.0
2022-07-26 12:55:00,202.36,202.62,202.28,202.57,12739.0,197.2064,197.4598,197.1285,197.4111,12739.0
2022-07-26 13:00:00,202.56,202.97,202.5,202.85,21789.0,197.4013,197.8009,197.3429,197.684,21789.0
2022-07-26 13:05:00,202.81,203.13,202.74,203.13,10430.0,197.645,197.9568,197.5768,197.9568,10430.0
2022-07-26 13:10:00,203.19,203.22,202.88,202.98,11039.0,198.0153,198.0445,197.7132,197.8106,11039.0
2022-07-26 13:15:00,202.91,203.08,202.53,202.7,11381.0,197.7424,197.9081,197.3721,197.5378,11381.0
2022-07-26 13:20:00,202.8,203.06,202.64,203.02,9014.0,197.6352,197.8886,197.4793,197.8496,9014.0
2022-07-26 13:25:00,202.97,203.1,202.94,203.0,6420.0,197.8009,197.9276,197.7717,197.8301,6420.0
2022-07-26 13:30:00,202.98,203.13,202.71,202.85,13191.0,197.8106,197.9568,197.5475,197.684,13191.0
2022-07-26 13:35:00,202.86,203.08,202.84,202.96,5340.0,197.6937,197.9081,197.6742,197.7912,5340.0
2022-07-26 13:40:00,202.91,202.96,202.79,202.85,8124.0,197.7424,197.7912,197.6255,197.684,8124.0
2022-07-26 13:45:00,202.91,202.93,202.78,202.93,8726.0,197.7424,197.7619,197.6157,197.7619,8726.0
2022-07-26 13:50:00,202.92,203.22,202.86,203.22,6909.0,197.7522,198.0445,197.6937,198.0445,6909.0
2022-07-26 13:55:00,203.26,203.51,203.16,203.17,20511.0,198.0835,198.3271,197.9861,197.9958,20511.0
2022-07-26 14:00:00,203.09,203.36,202.95,203.25,6113.0,197.9178,198.181,197.7814,198.0738,6113.0
2022-07-26 14:05:00,203.25,203.34,202.87,203.0,4700.0,198.0738,198.1615,197.7034,197.8301,4700.0
2022-07-26 14:10:00,203.02,203.21,202.91,203.16,8955.0,197.8496,198.0348,197.7424,197.9861,8955.0
2022-07-26 14:15:00,203.16,203.25,203.0,203.0,8838.0,197.9861,198.0738,197.8301,197.8301,8838.0
2022-07-26 14:20:00,203.0,203.07,202.98,202.99,8384.0,197.8301,197.8984,197.8106,197.8204,8384.0
2022-07-26 14:25:00,203.0,203.23,202.97,203.12,7198.0,197.8301,198.0543,197.8009,197.9471,7198.0
2022-07-26 14:30:00,203.16,203.16,202.94,202.97,8331.0,197.9861,197.9861,197.7717,197.8009,8331.0
2022-07-26 14:35:00,203.0,203.11,202.9,203.11,7873.0,197.8301,197.9373,197.7327,197.9373,7873.0
2022-07-26 14:40:00,203.12,203.12,202.84,202.95,8052.0,197.9471,197.9471,197.6742,197.7814,8052.0
2022-07-26 14:45:00,202.89,202.94,202.77,202.81,7879.0,197.7229,197.7717,197.606,197.645,7879.0
2022-07-26 14:50:00,202.81,203.05,202.7,202.96,12826.0,197.645,197.8789,197.5378,197.7912,12826.0
2022-07-26 14:55:00,202.96,202.96,202.55,202.56,16763.0,197.7912,197.7912,197.3916,197.4013,16763.0
2022-07-26 15:00:00,202.55,202.61,202.08,202.29,13579.0,197.3916,197.4501,196.9336,197.1382,13579.0
2022-07-26 15:05:00,202.26,202.37,202.22,202.28,9299.0,197.109,197.2162,197.07,197.1285,9299.0
2022-07-26 15:10:00,202.27,202.9,202.13,202.84,8471.0,197.1187,197.7327,196.9823,197.6742,8471.0
2022-07-26 15:15:00,202.91,203.09,202.77,202.88,15780.0,197.7424,197.9178,197.606,197.7132,15780.0
2022-07-26 15:20:00,202.95,203.17,202.89,203.03,12390.0,197.7814,197.9958,197.7229,197.8594,12390.0
2022-07-26 15:25:00,203.05,203.28,203.0,203.26,13370.0,197.8789,198.103,197.8301,198.0835,13370.0
2022-07-26 15:30:00,203.26,203.83,203.15,203.83,31985.0,198.0835,198.639,197.9763,198.639,31985.0
2022-07-26 15:35:00,203.81,203.93,203.6,203.93,30402.0,198.6195,198.7364,198.4149,198.7364,30402.0
2022-07-26 15:40:00,203.9,204.01,203.82,203.98,20134.0,198.7072,198.8144,198.6293,198.7852,20134.0
2022-07-26 15:45:00,203.95,204.15,203.91,204.01,54244.0,198.7559,198.9508,198.717,198.8144,54244.0
2022-07-26 15:50:00,204.0,204.16,203.94,204.11,51783.0,198.8047,198.9606,198.7462,198.9119,51783.0
2022-07-26 15:55:00,204.09,204.21,203.94,204.05,126763.0,198.8924,199.0093,198.7462,198.8534,126763.0
2022-07-27 09:30:00,203.12,206.52,202.98,206.27,37278.0,197.9471,201.2605,197.8106,201.0169,37278.0
2022-07-27 09:35:00,206.09,206.17,204.54,204.54,15909.0,200.8414,200.9194,199.3309,199.3309,15909.0
2022-07-27 09:40:00,204.47,205.27,204.32,205.05,7947.0,199.2627,200.0423,199.1165,199.8279,7947.0
2022-07-27 09:45:00,204.94,204.97,203.9,204.51,10000.0,199.7207,199.75,198.7072,199.3017,10000.0
2022-07-27 09:50:00,204.64,205.26,204.53,204.8,11171.0,199.4284,200.0326,199.3212,199.5843,11171.0
2022-07-27 09:55:00,204.74,205.21,204.55,205.02,9393.0,199.5258,199.9839,199.3407,199.7987,9393.0
2022-07-27 10:00:00,205.01,205.95,204.87,205.74,11865.0,199.7889,200.705,199.6525,200.5004,11865.0
2022-07-27 10:05:00,205.67,205.83,204.63,204.97,8497.0,200.4321,200.5881,199.4186,199.75,8497.0
2022-07-27 10:10:00,204.98,205.07,204.72,204.72,10624.0,199.7597,199.8474,199.5063,199.5063,10624.0
2022-07-27 10:15:00,204.78,205.16,204.49,205.09,11482.0,199.5648,199.9351,199.2822,199.8669,11482.0
2022-07-27 10:20:00,205.13,205.31,204.82,205.17,6925.0,199.9059,200.0813,199.6038,199.9449,6925.0
2022-07-27 10:25:00,205.29,205.44,204.66,204.69,13260.0,200.0618,200.208,199.4479,199.4771,13260.0
2022-07-27 10:30:00,204.72,205.22,204.72,205.11,14002.0,199.5063,199.9936,199.5063,199.8864,14002.0
2022-07-27 10:35:00,205.05,205.26,204.76,205.05,12145.0,199.8279,200.0326,199.5453,199.8279,12145.0
2022-07-27 10:40:00,205.05,205.55,204.97,205.55,6060.0,199.8279,200.3152,199.75,200.3152,6060.0
2022-07-27 10:45:00,205.55,205.88,205.5,205.51,11381.0,200.3152,200.6368,200.2665,200.2762,11381.0
2022-07-27 10:50:00,205.46,205.46,204.8,205.07,9795.0,200.2275,200.2275,199.5843,199.8474,9795.0
2022-07-27 10:55:00,205.09,205.34,204.97,205.05,34032.0,199.8669,200.1105,199.75,199.8279,34032.0
2022-07-27 11:00:00,205.03,205.48,204.9,204.91,10479.0,199.8084,200.247,199.6817,199.6915,10479.0
2022-07-27 11:05:00,204.89,205.05,204.7,204.88,12563.0,199.672,199.8279,199.4868,199.6623,12563.0
2022-07-27 11:10:00,204.93,204.93,204.61,204.61,5901.0,199.711,199.711,199.3991,199.3991,5901.0
2022-07-27 11:15:00,204.63,204.84,204.5,204.59,10371.0,199.4186,199.6233,199.2919,199.3796,10371.0
2022-07-27 11:20:00,204.59,204.59,204.26,204.27,8875.0,199.3796,199.3796,199.058,199.0678,8875.0
2022-07-27 11:25:00,204.33,204.43,203.92,204.0,7531.0,199.1263,199.2237,198.7267,198.8047,7531.0
2022-07-27 11:30:00,203.96,204.49,203.96,204.49,12824.0,198.7657,199.2822,198.7657,199.2822,12824.0
2022-07-27 11:35:00,204.4,204.43,204.04,204.05,5533.0,199.1945,199.2237,198.8436,198.8534,5533.0
2022-07-27 11:40:00,204.1,204.18,203.77,203.77,5561.0,198.9021,198.9801,198.5805,198.5805,5561.0
2022-07-27 11:45:00,203.7,204.02,203.7,204.0,4676.0,198.5123,198.8242,198.5123,198.8047,4676.0
2022-07-27 11:50:00,204.0,204.02,203.85,203.86,2824.0,198.8047,198.8242,198.6585,198.6682,2824.0
2022-07-27 11:55:00,203.71,203.75,203.31,203.38,6523.0,198.5221,198.561,198.1322,198.2005,6523.0
2022-07-27 12:00:00,203.34,203.47,202.79,202.95,4059.0,198.1615,198.2882,197.6255,197.7814,4059.0
2022-07-27 12:05:00,202.89,203.36,202.88,203.35,23113.0,197.7229,198.181,197.7132,198.1712,23113.0
2022-07-27 12:10:00,203.37,203.57,203.3,203.55,24417.0,198.1907,198.3856,198.1225,198.3661,24417.0
2022-07-27 12:15:00,203.56,203.99,203.51,203.94,9106.0,198.3759,198.7949,198.3271,198.7462,9106.0
2022-07-27 12:20:00,203.95,203.95,203.67,203.8,8263.0,198.7559,198.7559,198.4831,198.6098,8263.0
2022-07-27 12:25:00,203.73,203.73,203.48,203.71,8464.0,198.5415,198.5415,198.2979,198.5221,8464.0
2022-07-27 12:30:00,203.68,203.76,203.58,203.6,5048.0,198.4928,198.5708,198.3954,198.4149,5048.0
2022-07-27 12:35:00,203.57,203.63,203.49,203.57,5223.0,198.3856,198.4441,198.3077,198.3856,5223.0
2022-07-27 12:40:00,203.49,203.66,203.44,203.62,7998.0,198.3077,198.4733,198.2589,198.4343,7998.0
2022-07-27 12:45:00,203.66,203.77,203.61,203.76,10547.0,198.4733,198.5805,198.4246,198.5708,10547.0
2022-07-27 12:50:00,203.76,203.86,203.55,203.55,7110.0,198.5708,198.6682,198.3661,198.3661,7110.0
2022-07-27 12:55:00,203.53,203.61,203.47,203.56,6342.0,198.3466,198.4246,198.2882,198.3759,6342.0
2022-07-27 13:00:00,203.55,203.76,203.55,203.67,10369.0,198.3661,198.5708,198.3661,198.4831,10369.0
2022-07-27 13:05:00,203.67,203.71,203.5,203.55,6792.0,198.4831,198.5221,198.3174,198.3661,6792.0
2022-07-27 13:10:00,203.59,203.71,203.54,203.54,9345.0,198.4051,198.5221,198.3564,198.3564,9345.0
2022-07-27 13:15:00,203.53,203.54,203.13,203.3,9480.0,198.3466,198.3564,197.9568,198.1225,9480.0
2022-07-27 13:20:00,203.27,203.27,202.56,202.71,5211.0,198.0933,198.0933,197.4013,197.5475,5211.0
2022-07-27 13:25:00,202.71,202.83,202.68,202.83,1939.0,197.5475,197.6645,197.5183,197.6645,1939.0
2022-07-27 13:30:00,202.91,202.96,202.39,202.56,15590.0,197.7424,197.7912,197.2357,197.4013,15590.0
2022-07-27 13:35:00,202.57,202.68,202.53,202.6,3163.0,197.4111,197.5183,197.3721,197.4403,3163.0
2022-07-27 13:40:00,202.6,202.84,202.58,202.66,3560.0,197.4403,197.6742,197.4208,197.4988,3560.0
2022-07-27 13:45:00,202.64,202.64,202.49,202.59,2098.0,197.4793,197.4793,197.3331,197.4306,2098.0
2022-07-27 13:50:00,202.6,202.82,202.56,202.77,7653.0,197.4403,197.6547,197.4013,197.606,7653.0
2022-07-27 13:55:00,202.77,202.77,202.44,202.5,2892.0,197.606,197.606,197.2844,197.3429,2892.0
2022-07-27 14:00:00,202.51,202.99,202.51,202.57,8135.0,197.3526,197.8204,197.3526,197.4111,8135.0
2022-07-27 14:05:00,202.58,202.62,202.03,202.23,19668.0,197.4208,197.4598,196.8848,197.0797,19668.0
2022-07-27 14:10:00,202.21,202.61,202.2,202.32,12241.0,197.0603,197.4501,197.0505,197.1675,12241.0
2022-07-27 14:15:00,202.3,202.52,202.19,202.21,4823.0,197.148,197.3624,197.0408,197.0603,4823.0
2022-07-27 14:20:00,202.25,202.41,202.13,202.17,4327.0,197.0992,197.2552,196.9823,197.0213,4327.0
2022-07-27 14:25:00,202.18,203.05,202.18,202.88,32473.0,197.031,197.8789,197.031,197.7132,32473.0
2022-07-27 14:30:00,202.86,202.91,202.13,202.52,7719.0,197.6937,197.7424,196.9823,197.3624,7719.0
2022-07-27 14:35:00,202.67,203.27,202.61,202.95,16538.0,197.5085,198.0933,197.4501,197.7814,16538.0
2022-07-27 14:40:00,203.04,203.73,203.04,203.68,7129.0,197.8691,198.5415,197.8691,198.4928,7129.0
2022-07-27 14:45:00,203.74,203.76,203.33,203.33,8366.0,198.5513,198.5708,198.1517,198.1517,8366.0
2022-07-27 14:50:00,203.36,203.94,203.04,203.83,6837.0,198.181,198.7462,197.8691,198.639,6837.0
2022-07-27 14:55:00,203.83,203.92,203.54,203.9,7721.0,198.639,198.7267,198.3564,198.7072,7721.0
2022-07-27 15:00:00,203.98,204.4,203.82,204.4,9364.0,198.7852,199.1945,198.6293,199.1945,9364.0
2022-07-27 15:05:00,204.38,204.53,204.23,204.47,12760.0,199.175,199.3212,199.0288,199.2627,12760.0
2022-07-27 15:10:00,204.41,204.57,204.37,204.48,7381.0,199.2042,199.3602,199.1652,199.2724,7381.0
2022-07-27 15:15:00,204.48,204.82,204.42,204.6,10374.0,199.2724,199.6038,199.214,199.3894,10374.0
2022-07-27 15:20:00,204.62,204.95,204.51,204.88,10002.0,199.4089,199.7305,199.3017,199.6623,10002.0
2022-07-27 15:25:00,204.9,204.97,204.66,204.72,33908.0,199.6817,199.75,199.4479,199.5063,33908.0
2022-07-27 15:30:00,204.81,204.91,204.36,204.83,30375.0,199.594,199.6915,199.1555,199.6135,30375.0
2022-07-27 15:35:00,204.91,204.93,204.6,204.74,12673.0,199.6915,199.711,199.3894,199.5258,12673.0
2022-07-27 15:40:00,204.73,205.14,204.67,204.83,21490.0,199.5161,199.9156,199.4576,199.6135,21490.0
2022-07-27 15:45:00,204.82,205.26,204.82,205.16,31201.0,199.6038,200.0326,199.6038,199.9351,31201.0
2022-07-27 15:50:00,205.18,205.27,204.93,205.27,42768.0,199.9546,200.0423,199.711,200.0423,42768.0
2022-07-27 15:55:00,205.28,205.44,204.57,204.59,64822.0,200.0521,200.208,199.3602,199.3796,64822.0
2022-07-28 09:30:00,204.5,205.49,203.51,204.94,27568.0,199.2919,200.2567,198.3271,199.7207,27568.0
2022-07-28 09:35:00,205.2,205.89,205.08,205.59,15832.0,199.9741,200.6465,199.8572,200.3542,15832.0
2022-07-28 09:40:00,205.46,205.68,204.85,204.85,8611.0,200.2275,200.4419,199.633,199.633,8611.0
2022-07-28 09:45:00,204.84,204.99,203.94,203.95,8527.0,199.6233,199.7695,198.7462,198.7559,8527.0
2022-07-28 09:50:00,204.07,204.22,203.4,203.68,24843.0,198.8729,199.0191,198.2199,198.4928,24843.0
2022-07-28 09:55:00,203.64,204.45,203.56,204.37,46827.0,198.4538,199.2432,198.3759,199.1652,46827.0
2022-07-28 10:00:00,204.41,205.14,204.1,204.26,15096.0,199.2042,199.9156,198.9021,199.058,15096.0
2022-07-28 10:05:00,204.37,205.0,204.37,204.83,10456.0,199.1652,199.7792,199.1652,199.6135,10456.0
2022-07-28 10:10:00,204.73,204.95,204.27,204.27,6351.0,199.5161,199.7305,199.0678,199.0678,6351.0
2022-07-28 10:15:00,204.17,204.71,204.17,204.41,7684.0,198.9703,199.4966,198.9703,199.2042,7684.0
2022-07-28 10:20:00,204.5,205.55,204.5,205.24,11264.0,199.2919,200.3152,199.2919,200.0131,11264.0
2022-07-28 10:25:00,205.4,206.15,205.4,206.09,8302.0,200.169,200.8999,200.169,200.8414,8302.0
2022-07-28 10:30:00,206.06,206.09,205.45,205.72,9623.0,200.8122,200.8414,200.2177,200.4809,9623.0
2022-07-28 10:35:00,205.81,206.07,205.8,206.05,6277.0,200.5686,200.8219,200.5588,200.8025,6277.0
2022-07-28 10:40:00,206.01,206.35,205.95,206.02,5882.0,200.7635,201.0948,200.705,200.7732,5882.0
2022-07-28 10:45:00,205.99,206.96,205.98,206.91,8068.0,200.744,201.6893,200.7342,201.6406,8068.0
2022-07-28 10:50:00,206.88,207.35,206.87,207.19,6503.0,201.6113,202.0694,201.6016,201.9134,6503.0
2022-07-28 10:55:00,207.18,207.58,207.16,207.58,8020.0,201.9037,202.2935,201.8842,202.2935,8020.0
2022-07-28 11:00:00,207.57,208.23,207.35,207.97,12419.0,202.2837,202.9269,202.0694,202.6736,12419.0
2022-07-28 11:05:00,208.0,208.24,207.98,208.07,5784.0,202.7028,202.9367,202.6833,202.771,5784.0
2022-07-28 11:10:00,208.04,208.24,207.85,208.18,7787.0,202.7418,202.9367,202.5566,202.8782,7787.0
2022-07-28 11:15:00,208.17,208.88,208.1,208.83,19241.0,202.8685,203.5604,202.8003,203.5117,19241.0
2022-07-28 11:20:00,208.77,209.16,208.71,209.04,9707.0,203.4532,203.8333,203.3947,203.7163,9707.0
2022-07-28 11:25:00,208.96,209.62,208.96,209.62,5875.0,203.6383,204.2815,203.6383,204.2815,5875.0
2022-07-28 11:30:00,209.62,209.68,209.3,209.57,13800.0,204.2815,204.34,203.9697,204.2328,13800.0
2022-07-28 11:35:00,209.47,209.7,209.41,209.51,6857.0,204.1354,204.3595,204.0769,204.1743,6857.0
2022-07-28 11:40:00,209.53,209.83,209.46,209.78,19765.0,204.1938,204.4862,204.1256,204.4375,19765.0
2022-07-28 11:45:00,209.76,209.94,209.46,209.75,7206.0,204.418,204.5934,204.1256,204.4082,7206.0
2022-07-28 11:50:00,209.78,209.95,209.64,209.64,17546.0,204.4375,204.6031,204.301,204.301,17546.0
2022-07-28 11:55:00,209.64,209.64,209.07,209.24,6320.0,204.301,204.301,203.7455,203.9112,6320.0
2022-07-28 12:00:00,209.18,209.42,209.18,209.31,6176.0,203.8527,204.0866,203.8527,203.9794,6176.0
2022-07-28 12:05:00,209.31,209.69,209.29,209.55,14068.0,203.9794,204.3498,203.9599,204.2133,14068.0
2022-07-28 12:10:00,209.55,209.99,209.55,209.94,14625.0,204.2133,204.6421,204.2133,204.5934,14625.0
2022-07-28 12:15:00,209.95,209.96,209.71,209.93,19575.0,204.6031,204.6129,204.3692,204.5836,19575.0
2022-07-28 12:20:00,209.95,210.28,209.94,210.21,11932.0,204.6031,204.9247,204.5934,204.8565,11932.0
2022-07-28 12:25:00,210.27,210.58,210.27,210.58,11164.0,204.915,205.2171,204.915,205.2171,11164.0
2022-07-28 12:30:00,210.5,210.58,210.13,210.32,18102.0,205.1391,205.2171,204.7786,204.9637,18102.0
2022-07-28 12:35:00,210.35,210.7,210.28,210.7,14732.0,204.9929,205.334,204.9247,205.334,14732.0
2022-07-28 12:40:00,210.64,210.77,210.54,210.65,8033.0,205.2756,205.4023,205.1781,205.2853,8033.0
2022-07-28 12:45:00,210.74,210.93,210.68,210.82,6308.0,205.373,205.5582,205.3145,205.451,6308.0
2022-07-28 12:50:00,210.74,210.74,210.21,210.28,8860.0,205.373,205.373,204.8565,204.9247,8860.0
2022-07-28 12:55:00,210.36,210.46,210.24,210.37,6776.0,205.0027,205.1001,204.8858,205.0124,6776.0
2022-07-28 13:00:00,210.37,210.6,210.19,210.48,19031.0,205.0124,205.2366,204.837,205.1196,19031.0
2022-07-28 13:05:00,210.53,210.78,210.41,210.78,10622.0,205.1684,205.412,205.0514,205.412,10622.0
2022-07-28 13:10:00,210.67,211.21,210.67,211.2,7791.0,205.3048,205.831,205.3048,205.8213,7791.0
2022-07-28 13:15:00,211.2,211.26,210.88,211.05,13473.0,205.8213,205.8798,205.5095,205.6751,13473.0
2022-07-28 13:20:00,211.05,211.24,210.93,211.1,15492.0,205.6751,205.8603,205.5582,205.7238,15492.0
2022-07-28 13:25:00,211.08,211.09,210.92,211.02,6486.0,205.7044,205.7141,205.5484,205.6459,6486.0
2022-07-28 13:30:00,210.98,211.27,210.97,211.17,7132.0,205.6069,205.8895,205.5972,205.7921,7132.0
2022-07-28 13:35:00,211.15,211.2,210.92,211.08,12045.0,205.7726,205.8213,205.5484,205.7044,12045.0
2022-07-28 13:40:00,211.08,211.14,210.91,210.98,9447.0,205.7044,205.7628,205.5387,205.6069,9447.0
2022-07-28 13:45:00,210.88,211.12,210.87,211.05,6195.0,205.5095,205.7433,205.4997,205.6751,6195.0
2022-07-28 13:50:00,211.13,211.17,210.71,210.71,3590.0,205.7531,205.7921,205.3438,205.3438,3590.0
2022-07-28 13:55:00,210.7,210.82,210.53,210.64,6519.0,205.334,205.451,205.1684,205.2756,6519.0
2022-07-28 14:00:00,210.64,210.81,210.5,210.65,12361.0,205.2756,205.4412,205.1391,205.2853,12361.0
2022-07-28 14:05:00,210.67,210.71,210.52,210.53,9234.0,205.3048,205.3438,205.1586,205.1684,9234.0
2022-07-28 14:10:00,210.45,211.11,210.45,211.09,9846.0,205.0904,205.7336,205.0904,205.7141,9846.0
2022-07-28 14:15:00,211.05,211.6,211.02,211.44,42039.0,205.6751,206.2111,205.6459,206.0552,42039.0
2022-07-28 14:20:00,211.45,211.57,211.37,211.54,11219.0,206.0649,206.1819,205.987,206.1526,11219.0
2022-07-28 14:25:00,211.52,211.7,211.42,211.67,19436.0,206.1332,206.3086,206.0357,206.2793,19436.0
2022-07-28 14:30:00,211.64,211.72,211.19,211.24,22304.0,206.2501,206.3281,205.8116,205.8603,22304.0
2022-07-28 14:35:00,211.21,211.4,211.2,211.4,5413.0,205.831,206.0162,205.8213,206.0162,5413.0
2022-07-28 14:40:00,211.43,211.43,210.74,210.74,4463.0,206.0454,206.0454,205.373,205.373,4463.0
2022-07-28 14:45:00,210.78,210.78,210.51,210.53,2782.0,205.412,205.412,205.1489,205.1684,2782.0
2022-07-28 14:50:00,210.57,210.65,209.97,210.06,9788.0,205.2073,205.2853,204.6226,204.7103,9788.0
2022-07-28 14:55:00,210.0,210.12,209.8,209.97,8483.0,204.6519,204.7688,204.457,204.6226,8483.0
2022-07-28 15:00:00,209.99,210.02,209.62,210.0,7110.0,204.6421,204.6714,204.2815,204.6519,7110.0
2022-07-28 15:05:00,209.95,210.0,209.64,209.86,17539.0,204.6031,204.6519,204.301,204.5154,17539.0
2022-07-28 15:10:00,209.95,210.29,209.87,210.24,32825.0,204.6031,204.9345,204.5252,204.8858,32825.0
2022-07-28 15:15:00,210.24,210.37,210.09,210.34,14802.0,204.8858,205.0124,204.7396,204.9832,14802.0
2022-07-28 15:20:00,210.36,210.45,210.16,210.21,8946.0,205.0027,205.0904,204.8078,204.8565,8946.0
2022-07-28 15:25:00,210.21,210.23,210.09,210.23,9888.0,204.8565,204.876,204.7396,204.876,9888.0
2022-07-28 15:30:00,210.22,210.27,209.83,209.93,23768.0,204.8663,204.915,204.4862,204.5836,23768.0
2022-07-28 15:35:00,209.93,209.93,209.52,209.81,14513.0,204.5836,204.5836,204.1841,204.4667,14513.0
2022-07-28 15:40:00,209.8,209.8,209.47,209.73,14810.0,204.457,204.457,204.1354,204.3887,14810.0
2022-07-28 15:45:00,209.68,209.99,209.52,209.99,22075.0,204.34,204.6421,204.1841,204.6421,22075.0
2022-07-28 15:50:00,209.98,210.12,209.71,209.87,26996.0,204.6324,204.7688,204.3692,204.5252,26996.0
2022-07-28 15:55:00,209.85,210.05,209.66,209.74,85834.0,204.5057,204.7006,204.3205,204.3985,85834.0
2022-07-29 09:30:00,208.77,210.71,208.39,209.75,21575.0,203.4532,205.3438,203.0829,204.4082,21575.0
2022-07-29 09:35:00,209.61,210.05,209.2,209.2,4773.0,204.2718,204.7006,203.8722,203.8722,4773.0
2022-07-29 09:40:00,209.17,209.78,208.86,209.7,8207.0,203.843,204.4375,203.5409,204.3595,8207.0
2022-07-29 09:45:00,209.56,209.56,208.81,208.99,3884.0,204.2231,204.2231,203.4922,203.6676,3884.0
2022-07-29 09:50:00,209.07,209.66,208.85,209.03,5827.0,203.7455,204.3205,203.5312,203.7066,5827.0
2022-07-29 09:55:00,209.16,209.6,208.88,209.46,4559.0,203.8333,204.262,203.5604,204.1256,4559.0
2022-07-29 10:00:00,209.1,209.78,208.72,209.78,3842.0,203.7748,204.4375,203.4045,204.4375,3842.0
2022-07-29 10:05:00,209.96,209.98,209.41,209.64,5621.0,204.6129,204.6324,204.0769,204.301,5621.0
2022-07-29 10:10:00,209.64,209.93,209.49,209.49,3588.0,204.301,204.5836,204.1549,204.1549,3588.0
2022-07-29 10:15:00,209.5,210.19,209.5,210.15,5302.0,204.1646,204.837,204.1646,204.798,5302.0
2022-07-29 10:20:00,209.99,210.08,209.54,209.98,3594.0,204.6421,204.7298,204.2036,204.6324,3594.0
2022-07-29 10:25:00,209.98,210.17,209.84,209.88,5976.0,204.6324,204.8175,204.4959,204.5349,5976.0
2022-07-29 10:30:00,209.96,210.08,209.83,209.91,4091.0,204.6129,204.7298,204.4862,204.5642,4091.0
2022-07-29 10:35:00,209.9,210.22,209.83,210.0,2681.0,204.5544,204.8663,204.4862,204.6519,2681.0
2022-07-29 10:40:00,210.04,210.3,210.04,210.22,5719.0,204.6908,204.9442,204.6908,204.8663,5719.0
2022-07-29 10:45:00,210.22,210.67,210.06,210.08,9336.0,204.8663,205.3048,204.7103,204.7298,9336.0
2022-07-29 10:50:00,210.01,210.01,209.48,209.48,5143.0,204.6616,204.6616,204.1451,204.1451,5143.0
2022-07-29 10:55:00,209.56,209.91,209.41,209.62,14185.0,204.2231,204.5642,204.0769,204.2815,14185.0
2022-07-29 11:00:00,209.74,209.86,209.48,209.61,6090.0,204.3985,204.5154,204.1451,204.2718,6090.0
2022-07-29 11:05:00,209.81,210.04,209.81,209.88,3000.0,204.4667,204.6908,204.4667,204.5349,3000.0
2022-07-29 11:10:00,209.83,210.11,209.81,209.97,6256.0,204.4862,204.7591,204.4667,204.6226,6256.0
2022-07-29 11:15:00,209.96,210.33,209.86,210.33,6873.0,204.6129,204.9735,204.5154,204.9735,6873.0
2022-07-29 11:20:00,210.37,210.37,209.9,210.35,10075.0,205.0124,205.0124,204.5544,204.9929,10075.0
2022-07-29 11:25:00,210.28,210.37,210.09,210.22,6104.0,204.9247,205.0124,204.7396,204.8663,6104.0
2022-07-29 11:30:00,210.32,210.53,210.29,210.34,3952.0,204.9637,205.1684,204.9345,204.9832,3952.0
2022-07-29 11:35:00,210.49,210.82,210.44,210.82,3812.0,205.1294,205.451,205.0807,205.451,3812.0
2022-07-29 11:40:00,210.81,211.13,210.69,211.13,5566.0,205.4412,205.7531,205.3243,205.7531,5566.0
2022-07-29 11:45:00,211.11,211.14,210.89,210.99,5059.0,205.7336,205.7628,205.5192,205.6167,5059.0
2022-07-29 11:50:00,210.99,211.36,210.96,211.33,3914.0,205.6167,205.9772,205.5874,205.948,3914.0
2022-07-29 11:55:00,211.33,211.42,211.27,211.27,4219.0,205.948,206.0357,205.8895,205.8895,4219.0
2022-07-29 12:00:00,211.25,211.25,210.93,210.93,4303.0,205.87,205.87,205.5582,205.5582,4303.0
2022-07-29 12:05:00,210.86,211.0,210.79,210.96,4074.0,205.49,205.6264,205.4217,205.5874,4074.0
2022-07-29 12:10:00,211.07,211.37,211.02,211.14,7029.0,205.6946,205.987,205.6459,205.7628,7029.0
2022-07-29 12:15:00,211.17,211.41,211.04,211.38,5520.0,205.7921,206.026,205.6654,205.9967,5520.0
2022-07-29 12:20:00,211.45,211.61,211.24,211.24,4042.0,206.0649,206.2209,205.8603,205.8603,4042.0
2022-07-29 12:25:00,211.22,211.32,211.14,211.28,5130.0,205.8408,205.9382,205.7628,205.8993,5130.0
2022-07-29 12:30:00,211.25,211.46,211.2,211.33,4426.0,205.87,206.0747,205.8213,205.948,4426.0
2022-07-29 12:35:00,211.26,211.43,211.13,211.26,6379.0,205.8798,206.0454,205.7531,205.8798,6379.0
2022-07-29 12:40:00,211.3,211.71,211.12,211.71,3956.0,205.9188,206.3183,205.7433,206.3183,3956.0
2022-07-29 12:45:00,211.77,212.01,211.57,211.94,13852.0,206.3768,206.6107,206.1819,206.5425,13852.0
2022-07-29 12:50:00,211.9,212.01,211.82,212.0,5037.0,206.5035,206.6107,206.4255,206.6009,5037.0
2022-07-29 12:55:00,211.98,211.98,211.67,211.78,5736.0,206.5814,206.5814,206.2793,206.3865,5736.0
2022-07-29 13:00:00,211.78,211.78,211.51,211.69,3636.0,206.3865,206.3865,206.1234,206.2988,3636.0
2022-07-29 13:05:00,211.67,211.74,211.58,211.71,3761.0,206.2793,206.3475,206.1916,206.3183,3761.0
2022-07-29 13:10:00,211.66,211.9,211.64,211.9,4256.0,206.2696,206.5035,206.2501,206.5035,4256.0
2022-07-29 13:15:00,211.82,211.87,211.64,211.74,5804.0,206.4255,206.4742,206.2501,206.3475,5804.0
2022-07-29 13:20:00,211.66,211.78,211.59,211.63,3184.0,206.2696,206.3865,206.2014,206.2404,3184.0
2022-07-29 13:25:00,211.69,211.73,211.52,211.52,2676.0,206.2988,206.3378,206.1332,206.1332,2676.0
2022-07-29 13:30:00,211.53,211.79,211.51,211.7,3445.0,206.1429,206.3963,206.1234,206.3086,3445.0
2022-07-29 13:35:00,211.69,211.74,211.56,211.73,3005.0,206.2988,206.3475,206.1721,206.3378,3005.0
2022-07-29 13:40:00,211.73,211.82,211.46,211.56,4608.0,206.3378,206.4255,206.0747,206.1721,4608.0
2022-07-29 13:45:00,211.53,211.53,211.21,211.29,6344.0,206.1429,206.1429,205.831,205.909,6344.0
2022-07-29 13:50:00,211.36,211.73,211.29,211.71,3990.0,205.9772,206.3378,205.909,206.3183,3990.0
2022-07-29 13:55:00,211.78,211.78,211.57,211.64,3245.0,206.3865,206.3865,206.1819,206.2501,3245.0
2022-07-29 14:00:00,211.73,211.84,211.61,211.8,2726.0,206.3378,206.445,206.2209,206.406,2726.0
2022-07-29 14:05:00,211.76,212.21,211.75,212.21,5350.0,206.367,206.8056,206.3573,206.8056,5350.0
2022-07-29 14:10:00,212.19,212.26,212.09,212.09,5298.0,206.7861,206.8543,206.6886,206.6886,5298.0
2022-07-29 14:15:00,212.09,212.31,212.01,212.24,2808.0,206.6886,206.903,206.6107,206.8348,2808.0
2022-07-29 14:20:00,212.23,212.23,211.82,211.91,8752.0,206.8251,206.8251,206.4255,206.5132,8752.0
2022-07-29 14:25:00,211.94,212.4,211.9,212.31,7398.0,206.5425,206.9907,206.5035,206.903,7398.0
2022-07-29 14:30:00,212.4,212.43,211.99,212.09,6466.0,206.9907,207.02,206.5912,206.6886,6466.0
2022-07-29 14:35:00,212.13,212.3,212.11,212.2,3996.0,206.7276,206.8933,206.7081,206.7958,3996.0
2022-07-29 14:40:00,212.12,212.35,212.03,212.14,18905.0,206.7179,206.942,206.6302,206.7374,18905.0
2022-07-29 14:45:00,212.02,212.02,211.72,211.72,3286.0,206.6204,206.6204,206.3281,206.3281,3286.0
2022-07-29 14:50:00,211.82,211.96,211.77,211.96,3542.0,206.4255,206.5619,206.3768,206.5619,3542.0
2022-07-29 14:55:00,211.92,212.04,211.86,211.93,3856.0,206.523,206.6399,206.4645,206.5327,3856.0
2022-07-29 15:00:00,211.94,212.14,211.78,211.81,5529.0,206.5425,206.7374,206.3865,206.4158,5529.0
2022-07-29 15:05:00,211.79,211.98,211.76,211.86,7364.0,206.3963,206.5814,206.367,206.4645,7364.0
2022-07-29 15:10:00,211.84,212.24,211.8,212.21,4689.0,206.445,206.8348,206.406,206.8056,4689.0
2022-07-29 15:15:00,212.21,212.3,212.04,212.2,5724.0,206.8056,206.8933,206.6399,206.7958,5724.0
2022-07-29 15:20:00,212.15,212.24,212.0,212.09,4806.0,206.7471,206.8348,206.6009,206.6886,4806.0
2022-07-29 15:25:00,212.2,212.37,212.16,212.33,6717.0,206.7958,206.9615,206.7569,206.9225,6717.0
2022-07-29 15:30:00,212.32,213.04,212.32,213.03,15329.0,206.9128,207.6144,206.9128,207.6047,15329.0
2022-07-29 15:35:00,213.07,213.07,212.82,212.83,20652.0,207.6437,207.6437,207.4,207.4098,20652.0
2022-07-29 15:40:00,212.8,212.83,212.55,212.59,15852.0,207.3806,207.4098,207.1369,207.1759,15852.0
2022-07-29 15:45:00,212.5,212.75,212.27,212.71,20091.0,207.0882,207.3318,206.8641,207.2928,20091.0
2022-07-29 15:50:00,212.72,212.8,212.28,212.33,37567.0,207.3026,207.3806,206.8738,206.9225,37567.0
2022-07-29 15:55:00,212.29,212.67,212.21,212.52,97665.0,206.8835,207.2539,206.8056,207.1077,97665.0
2022-08-01 09:30:00,210.31,211.62,210.31,210.4,14847.0,204.954,206.2306,204.954,205.0417,14847.0
2022-08-01 09:35:00,210.3,210.31,209.45,209.92,3080.0,204.9442,204.954,204.1159,204.5739,3080.0
2022-08-01 09:40:00,210.01,210.02,209.43,209.76,2300.0,204.6616,204.6714,204.0964,204.418,2300.0
2022-08-01 09:45:00,209.76,210.21,209.65,209.95,6098.0,204.418,204.8565,204.3108,204.6031,6098.0
2022-08-01 09:50:00,209.8,211.07,209.7,211.07,6564.0,204.457,205.6946,204.3595,205.6946,6564.0
2022-08-01 09:55:00,210.93,211.32,210.59,211.32,5739.0,205.5582,205.9382,205.2268,205.9382,5739.0
2022-08-01 10:00:00,211.31,211.75,211.31,211.61,5874.0,205.9285,206.3573,205.9285,206.2209,5874.0
2022-08-01 10:05:00,211.61,211.99,211.58,211.7,6884.0,206.2209,206.5912,206.1916,206.3086,6884.0
2022-08-01 10:10:00,211.64,212.0,211.34,211.68,6598.0,206.2501,206.6009,205.9577,206.2891,6598.0
2022-08-01 10:15:00,211.5,211.61,210.82,210.84,4995.0,206.1137,206.2209,205.451,205.4705,4995.0
2022-08-01 10:20:00,210.82,210.94,210.44,210.76,5206.0,205.451,205.5679,205.0807,205.3925,5206.0
2022-08-01 10:25:00,210.76,210.92,210.51,210.68,5101.0,205.3925,205.5484,205.1489,205.3145,5101.0
2022-08-01 10:30:00,210.56,210.92,210.23,210.34,10855.0,205.1976,205.5484,204.876,204.9832,10855.0
2022-08-01 10:35:00,210.34,210.68,210.11,210.67,8296.0,204.9832,205.3145,204.7591,205.3048,8296.0
2022-08-01 10:40:00,210.69,211.05,210.37,210.92,7706.0,205.3243,205.6751,205.0124,205.5484,7706.0
2022-08-01 10:45:00,210.82,211.12,210.59,211.05,6424.0,205.451,205.7433,205.2268,205.6751,6424.0
2022-08-01 10:50:00,211.05,211.55,210.86,211.43,8113.0,205.6751,206.1624,205.49,206.0454,8113.0
2022-08-01 10:55:00,211.32,211.85,211.09,211.68,46943.0,205.9382,206.4547,205.7141,206.2891,46943.0
2022-08-01 11:00:00,211.8,211.99,211.37,211.5,3968.0,206.406,206.5912,205.987,206.1137,3968.0
2022-08-01 11:05:00,211.54,211.65,211.33,211.42,4333.0,206.1526,206.2598,205.948,206.0357,4333.0
2022-08-01 11:10:00,211.48,212.14,211.41,212.14,3971.0,206.0942,206.7374,206.026,206.7374,3971.0
2022-08-01 11:15:00,212.14,212.16,211.57,211.8,6201.0,206.7374,206.7569,206.1819,206.406,6201.0
2022-08-01 11:20:00,211.81,212.82,211.8,212.75,6809.0,206.4158,207.4,206.406,207.3318,6809.0
2022-08-01 11:25:00,212.71,213.41,212.61,213.23,5827.0,207.2928,207.975,207.1954,207.7996,5827.0
2022-08-01 11:30:00,213.26,213.28,212.21,212.31,14664.0,207.8288,207.8483,206.8056,206.903,14664.0
2022-08-01 11:35:00,212.25,212.41,211.92,212.02,2998.0,206.8446,207.0005,206.523,206.6204,2998.0
2022-08-01 11:40:00,211.99,212.21,211.98,212.16,2759.0,206.5912,206.8056,206.5814,206.7569,2759.0
2022-08-01 11:45:00,212.12,212.44,211.94,212.37,3483.0,206.7179,207.0297,206.5425,206.9615,3483.0
2022-08-01 11:50:00,212.48,212.57,212.12,212.13,4410.0,207.0687,207.1564,206.7179,206.7276,4410.0
2022-08-01 11:55:00,212.05,212.27,212.01,212.15,4154.0,206.6497,206.8641,206.6107,206.7471,4154.0
2022-08-01 12:00:00,211.88,211.92,211.79,211.83,1471.0,206.484,206.523,206.3963,206.4353,1471.0
2022-08-01 12:05:00,211.77,212.01,211.71,211.74,3844.0,206.3768,206.6107,206.3183,206.3475,3844.0
2022-08-01 12:10:00,211.82,211.9,211.47,211.55,1937.0,206.4255,206.5035,206.0844,206.1624,1937.0
2022-08-01 12:15:00,211.63,211.69,211.54,211.64,2710.0,206.2404,206.2988,206.1526,206.2501,2710.0
2022-08-01 12:20:00,211.73,211.93,211.7,211.87,3705.0,206.3378,206.5327,206.3086,206.4742,3705.0
2022-08-01 12:25:00,212.04,212.15,211.64,211.7,3370.0,206.6399,206.7471,206.2501,206.3086,3370.0
2022-08-01 12:30:00,211.69,211.84,211.65,211.74,3284.0,206.2988,206.445,206.2598,206.3475,3284.0
2022-08-01 12:35:00,211.77,211.82,211.57,211.57,3352.0,206.3768,206.4255,206.1819,206.1819,3352.0
2022-08-01 12:40:00,211.5,211.57,211.43,211.53,2226.0,206.1137,206.1819,206.0454,206.1429,2226.0
2022-08-01 12:45:00,211.52,211.65,211.17,211.17,4080.0,206.1332,206.2598,205.7921,205.7921,4080.0
2022-08-01 12:50:00,211.16,211.16,210.95,210.95,2210.0,205.7823,205.7823,205.5777,205.5777,2210.0
2022-08-01 12:55:00,210.96,211.07,210.85,211.06,3375.0,205.5874,205.6946,205.4802,205.6849,3375.0
2022-08-01 13:00:00,211.06,211.06,210.68,210.72,2008.0,205.6849,205.6849,205.3145,205.3535,2008.0
2022-08-01 13:05:00,210.71,211.36,210.7,211.17,6188.0,205.3438,205.9772,205.334,205.7921,6188.0
2022-08-01 13:10:00,211.16,211.28,211.03,211.28,2347.0,205.7823,205.8993,205.6556,205.8993,2347.0
2022-08-01 13:15:00,211.3,211.37,211.04,211.05,4858.0,205.9188,205.987,205.6654,205.6751,4858.0
2022-08-01 13:20:00,210.89,211.01,210.7,210.85,3204.0,205.5192,205.6361,205.334,205.4802,3204.0
2022-08-01 13:25:00,210.74,210.83,210.61,210.77,2045.0,205.373,205.4607,205.2463,205.4023,2045.0
2022-08-01 13:30:00,210.77,210.77,210.45,210.45,2715.0,205.4023,205.4023,205.0904,205.0904,2715.0
2022-08-01 13:35:00,210.45,210.89,210.42,210.79,4559.0,205.0904,205.5192,205.0612,205.4217,4559.0
2022-08-01 13:40:00,210.8,210.87,210.71,210.86,8741.0,205.4315,205.4997,205.3438,205.49,8741.0
2022-08-01 13:45:00,210.78,210.78,210.4,210.74,7632.0,205.412,205.412,205.0417,205.373,7632.0
2022-08-01 13:50:00,210.76,211.06,210.65,210.91,4184.0,205.3925,205.6849,205.2853,205.5387,4184.0
2022-08-01 13:55:00,210.86,210.9,210.72,210.85,3848.0,205.49,205.5289,205.3535,205.4802,3848.0
2022-08-01 14:00:00,210.85,210.92,210.73,210.92,6548.0,205.4802,205.5484,205.3633,205.5484,6548.0
2022-08-01 14:05:00,210.83,210.84,210.58,210.8,6697.0,205.4607,205.4705,205.2171,205.4315,6697.0
2022-08-01 14:10:00,210.75,210.91,210.71,210.89,4757.0,205.3828,205.5387,205.3438,205.5192,4757.0
2022-08-01 14:15:00,210.98,211.12,210.45,210.53,4018.0,205.6069,205.7433,205.0904,205.1684,4018.0
2022-08-01 14:20:00,210.54,210.86,210.52,210.86,3022.0,205.1781,205.49,205.1586,205.49,3022.0
2022-08-01 14:25:00,210.84,210.84,210.43,210.56,6426.0,205.4705,205.4705,205.0709,205.1976,6426.0
2022-08-01 14:30:00,210.46,210.61,210.27,210.35,4437.0,205.1001,205.2463,204.915,204.9929,4437.0
2022-08-01 14:35:00,210.4,210.4,210.13,210.38,2660.0,205.0417,205.0417,204.7786,205.0222,2660.0
2022-08-01 14:40:00,210.38,210.43,210.17,210.24,1929.0,205.0222,205.0709,204.8175,204.8858,1929.0
2022-08-01 14:45:00,210.29,210.36,210.12,210.25,5408.0,204.9345,205.0027,204.7688,204.8955,5408.0
2022-08-01 14:50:00,210.08,210.6,210.08,210.46,2451.0,204.7298,205.2366,204.7298,205.1001,2451.0
2022-08-01 14:55:00,210.51,211.15,210.51,211.05,2742.0,205.1489,205.7726,205.1489,205.6751,2742.0
2022-08-01 15:00:00,210.99,211.03,210.9,210.95,2813.0,205.6167,205.6556,205.5289,205.5777,2813.0
2022-08-01 15:05:00,210.99,211.05,210.92,210.94,3139.0,205.6167,205.6751,205.5484,205.5679,3139.0
2022-08-01 15:10:00,210.91,211.1,210.76,211.09,4032.0,205.5387,205.7238,205.3925,205.7141,4032.0
2022-08-01 15:15:00,211.14,211.24,210.99,211.09,6133.0,205.7628,205.8603,205.6167,205.7141,6133.0
2022-08-01 15:20:00,211.08,211.23,210.93,211.2,5794.0,205.7044,205.8505,205.5582,205.8213,5794.0
2022-08-01 15:25:00,211.13,211.23,210.9,210.95,7861.0,205.7531,205.8505,205.5289,205.5777,7861.0
2022-08-01 15:30:00,210.98,211.3,210.98,211.24,8246.0,205.6069,205.9188,205.6069,205.8603,8246.0
2022-08-01 15:35:00,211.26,211.29,211.13,211.24,10691.0,205.8798,205.909,205.7531,205.8603,10691.0
2022-08-01 15:40:00,211.23,211.55,211.0,211.09,12606.0,205.8505,206.1624,205.6264,205.7141,12606.0
2022-08-01 15:45:00,211.13,211.44,210.98,211.31,18966.0,205.7531,206.0552,205.6069,205.9285,18966.0
2022-08-01 15:50:00,211.49,211.53,211.2,211.33,26129.0,206.1039,206.1429,205.8213,205.948,26129.0
2022-08-01 15:55:00,211.3,211.38,210.89,210.91,58554.0,205.9188,205.9967,205.5192,205.5387,58554.0
2022-08-02 09:30:00,211.41,211.64,210.5,211.4,13216.0,206.026,206.2501,205.1391,206.0162,13216.0
2022-08-02 09:35:00,210.82,211.19,210.37,210.86,5344.0,205.451,205.8116,205.0124,205.49,5344.0
2022-08-02 09:40:00,210.87,210.87,210.34,210.74,6489.0,205.4997,205.4997,204.9832,205.373,6489.0
2022-08-02 09:45:00,210.73,211.15,210.53,210.87,13632.0,205.3633,205.7726,205.1684,205.4997,13632.0
2022-08-02 09:50:00,210.87,211.23,210.72,211.23,11528.0,205.4997,205.8505,205.3535,205.8505,11528.0
2022-08-02 09:55:00,211.1,211.49,210.84,211.44,7510.0,205.7238,206.1039,205.4705,206.0552,7510.0
2022-08-02 10:00:00,211.44,211.97,211.42,211.76,9921.0,206.0552,206.5717,206.0357,206.367,9921.0
2022-08-02 10:05:00,211.88,212.35,211.88,212.24,5948.0,206.484,206.942,206.484,206.8348,5948.0
2022-08-02 10:10:00,212.19,212.72,211.98,212.69,17534.0,206.7861,207.3026,206.5814,207.2734,17534.0
2022-08-02 10:15:00,212.78,212.81,212.17,212.31,11059.0,207.3611,207.3903,206.7666,206.903,11059.0
2022-08-02 10:20:00,212.31,213.36,212.22,213.22,22958.0,206.903,207.9263,206.8153,207.7899,22958.0
2022-08-02 10:25:00,213.22,213.59,212.79,213.59,18326.0,207.7899,208.1504,207.3708,208.1504,18326.0
2022-08-02 10:30:00,213.59,213.69,213.3,213.69,9408.0,208.1504,208.2479,207.8678,208.2479,9408.0
2022-08-02 10:35:00,213.69,213.75,213.3,213.3,12440.0,208.2479,208.3064,207.8678,207.8678,12440.0
2022-08-02 10:40:00,213.3,213.38,213.11,213.27,5499.0,207.8678,207.9458,207.6827,207.8386,5499.0
2022-08-02 10:45:00,213.29,213.58,213.21,213.55,8547.0,207.8581,208.1407,207.7801,208.1115,8547.0
2022-08-02 10:50:00,213.53,213.61,213.15,213.53,6066.0,208.092,208.1699,207.7216,208.092,6066.0
2022-08-02 10:55:00,213.6,213.6,213.05,213.06,7503.0,208.1602,208.1602,207.6242,207.6339,7503.0
2022-08-02 11:00:00,213.06,213.39,213.01,213.39,7283.0,207.6339,207.9555,207.5852,207.9555,7283.0
2022-08-02 11:05:00,213.31,213.32,212.78,212.89,4256.0,207.8776,207.8873,207.3611,207.4683,4256.0
2022-08-02 11:10:00,212.96,213.11,212.77,212.86,10186.0,207.5365,207.6827,207.3513,207.439,10186.0
2022-08-02 11:15:00,212.91,213.11,212.79,212.96,6093.0,207.4878,207.6827,207.3708,207.5365,6093.0
2022-08-02 11:20:00,212.89,213.0,212.74,212.91,4119.0,207.4683,207.5755,207.3221,207.4878,4119.0
2022-08-02 11:25:00,212.99,213.25,212.91,212.91,6299.0,207.5657,207.8191,207.4878,207.4878,6299.0
2022-08-02 11:30:00,212.91,212.91,212.42,212.47,4475.0,207.4878,207.4878,207.0102,207.059,4475.0
2022-08-02 11:35:00,212.46,212.79,212.44,212.67,7928.0,207.0492,207.3708,207.0297,207.2539,7928.0
2022-08-02 11:40:00,212.66,212.98,212.56,212.86,6964.0,207.2441,207.556,207.1467,207.439,6964.0
2022-08-02 11:45:00,212.89,213.17,212.89,212.94,7833.0,207.4683,207.7411,207.4683,207.517,7833.0
2022-08-02 11:50:00,213.02,213.09,212.88,213.07,3657.0,207.595,207.6632,207.4585,207.6437,3657.0
2022-08-02 11:55:00,213.08,213.27,212.81,212.85,8454.0,207.6534,207.8386,207.3903,207.4293,8454.0
2022-08-02 12:00:00,212.93,213.15,212.93,213.03,4904.0,207.5072,207.7216,207.5072,207.6047,4904.0
2022-08-02 12:05:00,213.06,213.09,212.99,213.02,3615.0,207.6339,207.6632,207.5657,207.595,3615.0
2022-08-02 12:10:00,212.94,213.26,212.85,213.26,3340.0,207.517,207.8288,207.4293,207.8288,3340.0
2022-08-02 12:15:00,213.3,213.55,213.16,213.37,5334.0,207.8678,208.1115,207.7314,207.936,5334.0
2022-08-02 12:20:00,213.45,213.46,213.3,213.46,4308.0,208.014,208.0237,207.8678,208.0237,4308.0
2022-08-02 12:25:00,213.49,213.84,213.4,213.84,4135.0,208.053,208.3941,207.9653,208.3941,4135.0
2022-08-02 12:30:00,213.91,213.91,213.59,213.59,2878.0,208.4623,208.4623,208.1504,208.1504,2878.0
2022-08-02 12:35:00,213.7,214.32,213.65,214.11,5662.0,208.2576,208.8618,208.2089,208.6572,5662.0
2022-08-02 12:40:00,214.09,214.13,213.85,214.04,5000.0,208.6377,208.6767,208.4038,208.589,5000.0
2022-08-02 12:45:00,214.0,214.0,213.8,213.82,4426.0,208.55,208.55,208.3551,208.3746,4426.0
2022-08-02 12:50:00,213.77,214.13,213.77,214.08,3142.0,208.3259,208.6767,208.3259,208.628,3142.0
2022-08-02 12:55:00,214.03,214.07,213.72,213.81,4942.0,208.5792,208.6182,208.2771,208.3648,4942.0
2022-08-02 13:00:00,213.73,213.79,213.44,213.7,6475.0,208.2869,208.3453,208.0043,208.2576,6475.0
2022-08-02 13:05:00,213.64,213.68,213.5,213.62,3750.0,208.1992,208.2381,208.0627,208.1797,3750.0
2022-08-02 13:10:00,213.65,213.89,213.65,213.75,4140.0,208.2089,208.4428,208.2089,208.3064,4140.0
2022-08-02 13:15:00,213.82,213.94,213.78,213.86,4069.0,208.3746,208.4915,208.3356,208.4136,4069.0
2022-08-02 13:20:00,213.84,213.9,213.59,213.59,3052.0,208.3941,208.4525,208.1504,208.1504,3052.0
2022-08-02 13:25:00,213.52,213.64,213.26,213.47,4315.0,208.0822,208.1992,207.8288,208.0335,4315.0
2022-08-02 13:30:00,213.45,213.58,213.26,213.43,10072.0,208.014,208.1407,207.8288,207.9945,10072.0
2022-08-02 13:35:00,213.49,213.53,213.13,213.4,10571.0,208.053,208.092,207.7022,207.9653,10571.0
2022-08-02 13:40:00,213.41,213.8,213.41,213.73,12496.0,207.975,208.3551,207.975,208.2869,12496.0
2022-08-02 13:45:00,213.75,213.89,213.26,213.47,15134.0,208.3064,208.4428,207.8288,208.0335,15134.0
2022-08-02 13:50:00,213.48,213.7,213.33,213.54,9952.0,208.0432,208.2576,207.8971,208.1017,9952.0
2022-08-02 13:55:00,213.56,213.61,213.48,213.54,3524.0,208.1212,208.1699,208.0432,208.1017,3524.0
2022-08-02 14:00:00,213.49,213.58,213.33,213.44,6243.0,208.053,208.1407,207.8971,208.0043,6243.0
2022-08-02 14:05:00,213.44,213.79,213.38,213.79,4283.0,208.0043,208.3453,207.9458,208.3453,4283.0
2022-08-02 14:10:00,213.82,213.86,213.61,213.84,13759.0,208.3746,208.4136,208.1699,208.3941,13759.0
2022-08-02 14:15:00,213.85,213.92,213.68,213.79,10460.0,208.4038,208.472,208.2381,208.3453,10460.0
2022-08-02 14:20:00,213.79,214.12,213.74,214.11,13267.0,208.3453,208.6669,208.2966,208.6572,13267.0
2022-08-02 14:25:00,214.11,214.24,214.0,214.18,10666.0,208.6572,208.7839,208.55,208.7254,10666.0
2022-08-02 14:30:00,214.18,214.29,214.03,214.17,3382.0,208.7254,208.8326,208.5792,208.7157,3382.0
2022-08-02 14:35:00,214.16,214.26,213.92,214.05,8805.0,208.7059,208.8034,208.472,208.5987,8805.0
2022-08-02 14:40:00,214.08,214.22,213.85,214.03,10136.0,208.628,208.7644,208.4038,208.5792,10136.0
2022-08-02 14:45:00,214.02,214.23,213.89,214.17,12383.0,208.5695,208.7741,208.4428,208.7157,12383.0
2022-08-02 14:50:00,214.27,214.57,214.2,214.33,16837.0,208.8131,209.1055,208.7449,208.8716,16837.0
2022-08-02 14:55:00,214.44,214.49,213.89,213.95,8040.0,208.9788,209.0275,208.4428,208.5013,8040.0
2022-08-02 15:00:00,213.92,214.17,213.87,214.0,10784.0,208.472,208.7157,208.4233,208.55,10784.0
2022-08-02 15:05:00,214.03,214.32,213.86,213.86,12959.0,208.5792,208.8618,208.4136,208.4136,12959.0
2022-08-02 15:10:00,213.82,213.99,213.53,213.57,9138.0,208.3746,208.5402,208.092,208.1309,9138.0
2022-08-02 15:15:00,213.56,213.72,213.38,213.43,8756.0,208.1212,208.2771,207.9458,207.9945,8756.0
2022-08-02 15:20:00,213.42,213.76,213.32,213.51,8711.0,207.9848,208.3161,207.8873,208.0725,8711.0
2022-08-02 15:25:00,213.48,213.62,213.35,213.54,10841.0,208.0432,208.1797,207.9165,208.1017,10841.0
2022-08-02 15:30:00,213.46,213.51,213.21,213.27,13227.0,208.0237,208.0725,207.7801,207.8386,13227.0
2022-08-02 15:35:00,213.33,213.57,213.26,213.38,15609.0,207.8971,208.1309,207.8288,207.9458,15609.0
2022-08-02 15:40:00,213.36,213.4,212.67,212.68,11279.0,207.9263,207.9653,207.2539,207.2636,11279.0
2022-08-02 15:45:00,212.7,212.7,212.47,212.6,14869.0,207.2831,207.2831,207.059,207.1856,14869.0
2022-08-02 15:50:00,212.58,212.62,212.09,212.12,21777.0,207.1662,207.2051,206.6886,206.7179,21777.0
2022-08-02 15:55:00,212.1,212.13,211.44,211.54,66188.0,206.6984,206.7276,206.0552,206.1526,66188.0
2022-08-03 09:30:00,213.67,214.13,212.84,212.84,11203.0,208.2284,208.6767,207.4195,207.4195,11203.0
2022-08-03 09:35:00,213.03,213.53,213.03,213.37,1713.0,207.6047,208.092,207.6047,207.936,1713.0
2022-08-03 09:40:00,213.24,213.24,212.76,213.1,3030.0,207.8093,207.8093,207.3416,207.6729,3030.0
2022-08-03 09:45:00,212.89,213.16,212.89,213.07,2601.0,207.4683,207.7314,207.4683,207.6437,2601.0
2022-08-03 09:50:00,213.0,213.19,212.66,212.68,6854.0,207.5755,207.7606,207.2441,207.2636,6854.0
2022-08-03 09:55:00,212.44,212.55,212.32,212.36,6428.0,207.0297,207.1369,206.9128,206.9518,6428.0
2022-08-03 10:00:00,212.2,212.97,212.13,212.83,5590.0,206.7958,207.5462,206.7276,207.4098,5590.0
2022-08-03 10:05:00,212.88,213.29,212.83,212.88,7092.0,207.4585,207.8581,207.4098,207.4585,7092.0
2022-08-03 10:10:00,212.88,213.32,212.87,213.22,4325.0,207.4585,207.8873,207.4488,207.7899,4325.0
2022-08-03 10:15:00,213.2,213.49,212.51,212.51,5911.0,207.7704,208.053,207.0979,207.0979,5911.0
2022-08-03 10:20:00,212.44,212.88,212.36,212.67,4903.0,207.0297,207.4585,206.9518,207.2539,4903.0
2022-08-03 10:25:00,212.86,213.2,212.86,213.17,5484.0,207.439,207.7704,207.439,207.7411,5484.0
2022-08-03 10:30:00,213.24,213.4,212.36,212.43,10551.0,207.8093,207.9653,206.9518,207.02,10551.0
2022-08-03 10:35:00,212.46,212.71,212.41,212.44,6805.0,207.0492,207.2928,207.0005,207.0297,6805.0
2022-08-03 10:40:00,212.36,212.74,212.23,212.74,7695.0,206.9518,207.3221,206.8251,207.3221,7695.0
2022-08-03 10:45:00,212.71,213.9,212.7,213.85,5415.0,207.2928,208.4525,207.2831,208.4038,5415.0
2022-08-03 10:50:00,213.8,213.89,213.51,213.51,4988.0,208.3551,208.4428,208.0725,208.0725,4988.0
2022-08-03 10:55:00,213.53,213.58,213.1,213.1,3515.0,208.092,208.1407,207.6729,207.6729,3515.0
2022-08-03 11:00:00,213.19,213.41,213.1,213.29,13757.0,207.7606,207.975,207.6729,207.8581,13757.0
2022-08-03 11:05:00,213.31,213.41,213.15,213.31,3516.0,207.8776,207.975,207.7216,207.8776,3516.0
2022-08-03 11:10:00,213.31,213.31,213.03,213.05,6807.0,207.8776,207.8776,207.6047,207.6242,6807.0
2022-08-03 11:15:00,213.05,213.42,213.04,213.19,4508.0,207.6242,207.9848,207.6144,207.7606,4508.0
2022-08-03 11:20:00,213.17,213.55,213.13,213.54,3066.0,207.7411,208.1115,207.7022,208.1017,3066.0
2022-08-03 11:25:00,213.54,213.72,213.48,213.62,4017.0,208.1017,208.2771,208.0432,208.1797,4017.0
2022-08-03 11:30:00,213.65,214.13,213.65,213.78,12659.0,208.2089,208.6767,208.2089,208.3356,12659.0
2022-08-03 11:35:00,213.65,214.05,213.65,213.99,9843.0,208.2089,208.5987,208.2089,208.5402,9843.0
2022-08-03 11:40:00,214.0,214.14,213.93,213.99,3370.0,208.55,208.6864,208.4818,208.5402,3370.0
2022-08-03 11:45:00,213.99,214.19,213.83,213.96,7201.0,208.5402,208.7352,208.3843,208.511,7201.0
2022-08-03 11:50:00,213.94,214.09,213.84,214.09,5436.0,208.4915,208.6377,208.3941,208.6377,5436.0
2022-08-03 11:55:00,214.09,214.25,214.05,214.13,3565.0,208.6377,208.7936,208.5987,208.6767,3565.0
2022-08-03 12:00:00,214.12,214.21,213.98,214.16,4668.0,208.6669,208.7546,208.5305,208.7059,4668.0
2022-08-03 12:05:00,214.14,214.24,214.08,214.23,5374.0,208.6864,208.7839,208.628,208.7741,5374.0
2022-08-03 12:10:00,214.16,214.86,214.16,214.75,15095.0,208.7059,209.3881,208.7059,209.2809,15095.0
2022-08-03 12:15:00,214.75,214.75,214.4,214.69,5840.0,209.2809,209.2809,208.9398,209.2224,5840.0
2022-08-03 12:20:00,214.69,215.09,214.58,215.01,15951.0,209.2224,209.6122,209.1152,209.5343,15951.0
2022-08-03 12:25:00,214.98,215.41,214.98,215.31,6524.0,209.505,209.9241,209.505,209.8266,6524.0
2022-08-03 12:30:00,215.38,215.73,215.28,215.63,16562.0,209.8948,210.2359,209.7974,210.1385,16562.0
2022-08-03 12:35:00,215.68,216.53,215.67,216.5,25192.0,210.1872,211.0156,210.1775,210.9863,25192.0
2022-08-03 12:40:00,216.37,216.61,216.14,216.61,25183.0,210.8596,211.0935,210.6355,211.0935,25183.0
2022-08-03 12:45:00,216.52,216.69,215.91,216.61,13296.0,211.0058,211.1715,210.4114,211.0935,13296.0
2022-08-03 12:50:00,216.58,216.58,216.13,216.29,6956.0,211.0643,211.0643,210.6257,210.7817,6956.0
2022-08-03 12:55:00,216.27,216.3,215.98,216.15,4189.0,210.7622,210.7914,210.4796,210.6452,4189.0
2022-08-03 13:00:00,216.14,216.56,216.07,216.5,9984.0,210.6355,211.0448,210.5673,210.9863,9984.0
2022-08-03 13:05:00,216.51,216.63,216.43,216.48,6813.0,210.9961,211.113,210.9181,210.9668,6813.0
2022-08-03 13:10:00,216.46,216.64,216.46,216.6,5134.0,210.9473,211.1228,210.9473,211.0838,5134.0
2022-08-03 13:15:00,216.68,216.94,216.67,216.75,4983.0,211.1617,211.4151,211.152,211.23,4983.0
2022-08-03 13:20:00,216.72,216.79,216.32,216.57,7318.0,211.2007,211.2689,210.8109,211.0545,7318.0
2022-08-03 13:25:00,216.6,217.19,216.6,217.13,9896.0,211.0838,211.6588,211.0838,211.6003,9896.0
2022-08-03 13:30:00,217.16,217.55,217.05,217.44,16078.0,211.6295,212.0096,211.5223,211.9024,16078.0
2022-08-03 13:35:00,217.46,217.49,217.23,217.3,7330.0,211.9219,211.9511,211.6977,211.766,7330.0
2022-08-03 13:40:00,217.31,217.32,216.99,217.21,6320.0,211.7757,211.7854,211.4638,211.6782,6320.0
2022-08-03 13:45:00,217.13,217.36,217.04,217.18,7308.0,211.6003,211.8244,211.5126,211.649,7308.0
2022-08-03 13:50:00,217.21,217.46,217.06,217.45,4843.0,211.6782,211.9219,211.5321,211.9121,4843.0
2022-08-03 13:55:00,217.46,217.47,217.06,217.06,9309.0,211.9219,211.9316,211.5321,211.5321,9309.0
2022-08-03 14:00:00,217.09,217.34,217.02,217.31,6436.0,211.5613,211.8049,211.4931,211.7757,6436.0
2022-08-03 14:05:00,217.36,217.41,217.26,217.36,3800.0,211.8244,211.8732,211.727,211.8244,3800.0
2022-08-03 14:10:00,217.36,217.57,217.27,217.37,6459.0,211.8244,212.0291,211.7367,211.8342,6459.0
2022-08-03 14:15:00,217.32,217.6,217.24,217.28,17121.0,211.7854,212.0583,211.7075,211.7465,17121.0
2022-08-03 14:20:00,217.27,217.51,216.97,217.44,5390.0,211.7367,211.9706,211.4444,211.9024,5390.0
2022-08-03 14:25:00,217.45,217.58,217.25,217.28,7283.0,211.9121,212.0388,211.7172,211.7465,7283.0
2022-08-03 14:30:00,217.3,217.65,217.19,217.41,19271.0,211.766,212.107,211.6588,211.8732,19271.0
2022-08-03 14:35:00,217.41,217.48,217.06,217.17,8576.0,211.8732,211.9414,211.5321,211.6393,8576.0
2022-08-03 14:40:00,217.09,217.26,217.03,217.21,6928.0,211.5613,211.727,211.5028,211.6782,6928.0
2022-08-03 14:45:00,217.21,217.39,217.08,217.38,7914.0,211.6782,211.8537,211.5516,211.8439,7914.0
2022-08-03 14:50:00,217.31,217.47,217.21,217.37,8933.0,211.7757,211.9316,211.6782,211.8342,8933.0
2022-08-03 14:55:00,217.27,217.31,216.87,217.17,7955.0,211.7367,211.7757,211.3469,211.6393,7955.0
2022-08-03 15:00:00,217.19,217.38,217.14,217.32,7887.0,211.6588,211.8439,211.61,211.7854,7887.0
2022-08-03 15:05:00,217.29,217.65,217.29,217.65,11031.0,211.7562,212.107,211.7562,212.107,11031.0
2022-08-03 15:10:00,217.52,217.52,217.17,217.22,9839.0,211.9803,211.9803,211.6393,211.688,9839.0
2022-08-03 15:15:00,217.22,217.55,217.2,217.43,8142.0,211.688,212.0096,211.6685,211.8926,8142.0
2022-08-03 15:20:00,217.43,217.43,217.2,217.23,9174.0,211.8926,211.8926,211.6685,211.6977,9174.0
2022-08-03 15:25:00,217.17,217.33,217.11,217.31,12826.0,211.6393,211.7952,211.5808,211.7757,12826.0
2022-08-03 15:30:00,217.29,217.51,217.12,217.46,14649.0,211.7562,211.9706,211.5905,211.9219,14649.0
2022-08-03 15:35:00,217.41,217.69,217.41,217.51,13633.0,211.8732,212.146,211.8732,211.9706,13633.0
2022-08-03 15:40:00,217.51,217.82,217.42,217.72,14253.0,211.9706,212.2727,211.8829,212.1753,14253.0
2022-08-03 15:45:00,217.74,217.77,217.41,217.47,18782.0,212.1947,212.224,211.8732,211.9316,18782.0
2022-08-03 15:50:00,217.5,217.54,217.29,217.46,34559.0,211.9609,211.9998,211.7562,211.9219,34559.0
2022-08-03 15:55:00,217.47,217.47,216.43,216.46,82858.0,211.9316,211.9316,210.9181,210.9473,82858.0
2022-08-04 09:30:00,215.24,217.04,215.19,215.77,16433.0,209.7584,211.5126,209.7097,210.2749,16433.0
2022-08-04 09:35:00,216.05,216.43,215.44,215.95,14602.0,210.5478,210.9181,209.9533,210.4503,14602.0
2022-08-04 09:40:00,216.1,216.6,215.46,215.57,17152.0,210.5965,211.0838,209.9728,210.08,17152.0
2022-08-04 09:45:00,215.72,215.87,215.21,215.47,19747.0,210.2262,210.3724,209.7292,209.9826,19747.0
2022-08-04 09:50:00,215.34,215.4,214.84,215.34,23206.0,209.8559,209.9143,209.3686,209.8559,23206.0
2022-08-04 09:55:00,215.46,215.46,215.02,215.11,13023.0,209.9728,209.9728,209.544,209.6317,13023.0
2022-08-04 10:00:00,215.23,216.3,215.17,216.06,6739.0,209.7487,210.7914,209.6902,210.5575,6739.0
2022-08-04 10:05:00,216.39,216.81,216.34,216.34,8524.0,210.8791,211.2884,210.8304,210.8304,8524.0
2022-08-04 10:10:00,216.34,216.7,216.12,216.3,4987.0,210.8304,211.1812,210.616,210.7914,4987.0
2022-08-04 10:15:00,216.45,216.58,215.76,215.91,3574.0,210.9376,211.0643,210.2652,210.4114,3574.0
2022-08-04 10:20:00,216.05,216.1,215.71,215.71,3972.0,210.5478,210.5965,210.2164,210.2164,3972.0
2022-08-04 10:25:00,215.61,216.36,215.6,215.95,4613.0,210.119,210.8499,210.1092,210.4503,4613.0
2022-08-04 10:30:00,216.05,216.63,216.03,216.13,3714.0,210.5478,211.113,210.5283,210.6257,3714.0
2022-08-04 10:35:00,216.04,216.04,215.64,215.74,15044.0,210.538,210.538,210.1482,210.2457,15044.0
2022-08-04 10:40:00,215.66,216.2,215.56,215.98,8050.0,210.1677,210.694,210.0703,210.4796,8050.0
2022-08-04 10:45:00,215.76,216.01,215.59,215.78,10025.0,210.2652,210.5088,210.0995,210.2847,10025.0
2022-08-04 10:50:00,215.78,216.11,215.65,216.03,6613.0,210.2847,210.6063,210.158,210.5283,6613.0
2022-08-04 10:55:00,215.98,216.04,215.66,215.69,19592.0,210.4796,210.538,210.1677,210.197,19592.0
2022-08-04 11:00:00,215.78,215.87,215.67,215.75,6135.0,210.2847,210.3724,210.1775,210.2554,6135.0
2022-08-04 11:05:00,215.75,216.06,215.75,215.86,5762.0,210.2554,210.5575,210.2554,210.3626,5762.0
2022-08-04 11:10:00,215.9,216.07,215.61,215.61,6362.0,210.4016,210.5673,210.119,210.119,6362.0
2022-08-04 11:15:00,215.56,215.73,215.52,215.68,5411.0,210.0703,210.2359,210.0313,210.1872,5411.0
2022-08-04 11:20:00,215.74,215.8,215.56,215.57,6887.0,210.2457,210.3042,210.0703,210.08,6887.0
2022-08-04 11:25:00,215.59,215.79,215.3,215.5,11293.0,210.0995,210.2944,209.8169,210.0118,11293.0
2022-08-04 11:30:00,215.49,215.65,215.38,215.61,11485.0,210.002,210.158,209.8948,210.119,11485.0
2022-08-04 11:35:00,215.57,215.61,215.41,215.46,5473.0,210.08,210.119,209.9241,209.9728,5473.0
2022-08-04 11:40:00,215.51,215.51,215.16,215.39,5058.0,210.0215,210.0215,209.6805,209.9046,5058.0
2022-08-04 11:45:00,215.43,215.64,215.31,215.64,5940.0,209.9436,210.1482,209.8266,210.1482,5940.0
2022-08-04 11:50:00,215.58,215.89,215.5,215.7,3068.0,210.0898,210.3919,210.0118,210.2067,3068.0
2022-08-04 11:55:00,215.71,215.99,215.71,215.89,3751.0,210.2164,210.4893,210.2164,210.3919,3751.0
2022-08-04 12:00:00,215.89,215.96,215.58,215.69,15841.0,210.3919,210.4601,210.0898,210.197,15841.0
2022-08-04 12:05:00,215.53,215.63,215.41,215.61,3700.0,210.041,210.1385,209.9241,210.119,3700.0
2022-08-04 12:10:00,215.62,215.84,215.62,215.82,3664.0,210.1287,210.3431,210.1287,210.3236,3664.0
2022-08-04 12:15:00,215.73,215.98,215.58,215.98,5341.0,210.2359,210.4796,210.0898,210.4796,5341.0
2022-08-04 12:20:00,215.95,216.21,215.87,216.21,4106.0,210.4503,210.7037,210.3724,210.7037,4106.0
2022-08-04 12:25:00,216.13,216.14,216.02,216.08,2414.0,210.6257,210.6355,210.5185,210.577,2414.0
2022-08-04 12:30:00,216.05,216.13,215.98,216.1,5855.0,210.5478,210.6257,210.4796,210.5965,5855.0
2022-08-04 12:35:00,216.13,216.14,215.65,215.92,4074.0,210.6257,210.6355,210.158,210.4211,4074.0
2022-08-04 12:40:00,215.95,215.95,215.69,215.75,7874.0,210.4503,210.4503,210.197,210.2554,7874.0
2022-08-04 12:45:00,215.75,215.78,215.29,215.36,6418.0,210.2554,210.2847,209.8071,209.8754,6418.0
2022-08-04 12:50:00,215.39,215.6,215.37,215.53,5992.0,209.9046,210.1092,209.8851,210.041,5992.0
2022-08-04 12:55:00,215.58,215.81,215.58,215.68,4098.0,210.0898,210.3139,210.0898,210.1872,4098.0
2022-08-04 13:00:00,215.62,215.85,215.43,215.44,1789.0,210.1287,210.3529,209.9436,209.9533,1789.0
2022-08-04 13:05:00,215.43,215.78,215.43,215.69,4934.0,209.9436,210.2847,209.9436,210.197,4934.0
2022-08-04 13:10:00,215.65,215.89,215.61,215.88,4190.0,210.158,210.3919,210.119,210.3821,4190.0
2022-08-04 13:15:00,215.76,215.83,215.65,215.68,5306.0,210.2652,210.3334,210.158,210.1872,5306.0
2022-08-04 13:20:00,215.59,215.72,215.52,215.72,5801.0,210.0995,210.2262,210.0313,210.2262,5801.0
2022-08-04 13:25:00,215.7,215.87,215.69,215.87,2906.0,210.2067,210.3724,210.197,210.3724,2906.0
2022-08-04 13:30:00,215.84,216.11,215.84,216.1,5064.0,210.3431,210.6063,210.3431,210.5965,5064.0
2022-08-04 13:35:00,216.14,216.16,215.96,215.96,3340.0,210.6355,210.655,210.4601,210.4601,3340.0
2022-08-04 13:40:00,215.98,216.1,215.86,215.96,5303.0,210.4796,210.5965,210.3626,210.4601,5303.0
2022-08-04 13:45:00,216.01,216.01,215.88,215.99,3220.0,210.5088,210.5088,210.3821,210.4893,3220.0
2022-08-04 13:50:00,215.99,216.05,215.82,215.84,3599.0,210.4893,210.5478,210.3236,210.3431,3599.0
2022-08-04 13:55:00,215.81,215.87,215.66,215.82,4095.0,210.3139,210.3724,210.1677,210.3236,4095.0
2022-08-04 14:00:00,215.88,215.88,215.75,215.81,2220.0,210.3821,210.3821,210.2554,210.3139,2220.0
2022-08-04 14:05:00,215.75,215.83,215.25,215.25,4980.0,210.2554,210.3334,209.7682,209.7682,4980.0
2022-08-04 14:10:00,215.16,215.18,214.61,214.61,2268.0,209.6805,209.6999,209.1445,209.1445,2268.0
2022-08-04 14:15:00,214.6,214.66,214.45,214.66,10635.0,209.1347,209.1932,208.9885,209.1932,10635.0
2022-08-04 14:20:00,214.68,214.74,214.49,214.72,5082.0,209.2127,209.2711,209.0275,209.2517,5082.0
2022-08-04 14:25:00,214.71,214.87,214.71,214.85,2397.0,209.2419,209.3978,209.2419,209.3783,2397.0
2022-08-04 14:30:00,214.8,214.83,214.58,214.63,2124.0,209.3296,209.3589,209.1152,209.1639,2124.0
2022-08-04 14:35:00,214.6,214.65,214.32,214.36,4490.0,209.1347,209.1834,208.8618,208.9008,4490.0
2022-08-04 14:40:00,214.39,214.48,214.15,214.31,4671.0,208.9301,209.0178,208.6962,208.8521,4671.0
2022-08-04 14:45:00,214.31,214.36,214.04,214.21,4295.0,208.8521,208.9008,208.589,208.7546,4295.0
2022-08-04 14:50:00,214.2,214.25,213.97,214.02,6683.0,208.7449,208.7936,208.5208,208.5695,6683.0
2022-08-04 14:55:00,214.06,214.06,213.62,213.85,5615.0,208.6085,208.6085,208.1797,208.4038,5615.0
2022-08-04 15:00:00,213.8,213.98,213.79,213.98,3147.0,208.3551,208.5305,208.3453,208.5305,3147.0
2022-08-04 15:05:00,213.97,214.0,213.86,213.87,3701.0,208.5208,208.55,208.4136,208.4233,3701.0
2022-08-04 15:10:00,213.9,214.11,213.88,214.02,6281.0,208.4525,208.6572,208.433,208.5695,6281.0
2022-08-04 15:15:00,214.01,214.04,213.71,213.81,6300.0,208.5597,208.589,208.2674,208.3648,6300.0
2022-08-04 15:20:00,213.81,213.81,213.42,213.55,7189.0,208.3648,208.3648,207.9848,208.1115,7189.0
2022-08-04 15:25:00,213.55,213.61,213.42,213.53,8855.0,208.1115,208.1699,207.9848,208.092,8855.0
2022-08-04 15:30:00,213.57,213.69,213.48,213.57,8006.0,208.1309,208.2479,208.0432,208.1309,8006.0
2022-08-04 15:35:00,213.55,213.69,213.4,213.4,9594.0,208.1115,208.2479,207.9653,207.9653,9594.0
2022-08-04 15:40:00,213.38,213.39,213.08,213.22,9650.0,207.9458,207.9555,207.6534,207.7899,9650.0
2022-08-04 15:45:00,213.24,213.32,213.03,213.06,13400.0,207.8093,207.8873,207.6047,207.6339,13400.0
2022-08-04 15:50:00,213.11,213.18,212.91,212.93,18329.0,207.6827,207.7509,207.4878,207.5072,18329.0
2022-08-04 15:55:00,212.91,212.91,212.31,212.72,59719.0,207.4878,207.4878,206.903,207.3026,59719.0
2022-08-05 09:30:00,210.69,212.0,210.69,212.0,11451.0,205.3243,206.6009,205.3243,206.6009,11451.0
2022-08-05 09:35:00,212.83,212.94,212.57,212.94,1320.0,207.4098,207.517,207.1564,207.517,1320.0
2022-08-05 09:40:00,212.38,213.01,212.17,212.82,5440.0,206.9713,207.5852,206.7666,207.4,5440.0
2022-08-05 09:45:00,212.64,212.97,212.34,212.71,3805.0,207.2246,207.5462,206.9323,207.2928,3805.0
2022-08-05 09:50:00,212.98,213.58,212.98,213.16,4938.0,207.556,208.1407,207.556,207.7314,4938.0
2022-08-05 09:55:00,213.34,213.77,213.05,213.74,4995.0,207.9068,208.3259,207.6242,208.2966,4995.0
2022-08-05 10:00:00,214.07,214.66,214.07,214.63,3509.0,208.6182,209.1932,208.6182,209.1639,3509.0
2022-08-05 10:05:00,214.28,215.07,214.2,214.87,6911.0,208.8229,209.5927,208.7449,209.3978,6911.0
2022-08-05 10:10:00,215.1,215.22,214.56,214.6,4699.0,209.622,209.7389,209.0957,209.1347,4699.0
2022-08-05 10:15:00,214.81,215.15,214.58,214.85,3499.0,209.3394,209.6707,209.1152,209.3783,3499.0
2022-08-05 10:20:00,214.93,215.09,214.82,215.07,5961.0,209.4563,209.6122,209.3491,209.5927,5961.0
2022-08-05 10:25:00,214.99,215.0,214.6,214.74,13831.0,209.5148,209.5245,209.1347,209.2711,13831.0
2022-08-05 10:30:00,214.82,214.82,214.27,214.51,3938.0,209.3491,209.3491,208.8131,209.047,3938.0
2022-08-05 10:35:00,214.4,214.97,214.39,214.96,3559.0,208.9398,209.4953,208.9301,209.4855,3559.0
2022-08-05 10:40:00,214.95,214.99,214.55,214.93,3654.0,209.4758,209.5148,209.086,209.4563,3654.0
2022-08-05 10:45:00,214.93,215.18,214.82,214.87,6018.0,209.4563,209.6999,209.3491,209.3978,6018.0
2022-08-05 10:50:00,214.87,214.88,214.32,214.88,4577.0,209.3978,209.4076,208.8618,209.4076,4577.0
2022-08-05 10:55:00,214.99,215.08,214.68,214.81,5195.0,209.5148,209.6025,209.2127,209.3394,5195.0
2022-08-05 11:00:00,214.97,215.0,214.6,214.83,11347.0,209.4953,209.5245,209.1347,209.3589,11347.0
2022-08-05 11:05:00,214.83,215.33,214.58,215.33,3764.0,209.3589,209.8461,209.1152,209.8461,3764.0
2022-08-05 11:10:00,215.3,215.71,215.3,215.36,5236.0,209.8169,210.2164,209.8169,209.8754,5236.0
2022-08-05 11:15:00,215.27,215.38,214.8,214.8,3704.0,209.7877,209.8948,209.3296,209.3296,3704.0
2022-08-05 11:20:00,214.81,214.85,214.3,214.42,3313.0,209.3394,209.3783,208.8424,208.9593,3313.0
2022-08-05 11:25:00,214.42,214.57,213.79,213.8,4428.0,208.9593,209.1055,208.3453,208.3551,4428.0
2022-08-05 11:30:00,213.79,214.14,213.53,213.82,6062.0,208.3453,208.6864,208.092,208.3746,6062.0
2022-08-05 11:35:00,213.7,213.79,213.57,213.64,2996.0,208.2576,208.3453,208.1309,208.1992,2996.0
2022-08-05 11:40:00,213.49,213.79,213.48,213.79,2913.0,208.053,208.3453,208.0432,208.3453,2913.0
2022-08-05 11:45:00,213.82,213.84,213.46,213.46,5381.0,208.3746,208.3941,208.0237,208.0237,5381.0
2022-08-05 11:50:00,213.57,213.99,213.32,213.9,8272.0,208.1309,208.5402,207.8873,208.4525,8272.0
2022-08-05 11:55:00,213.82,213.92,213.37,213.37,4657.0,208.3746,208.472,207.936,207.936,4657.0
2022-08-05 12:00:00,213.3,213.48,213.26,213.48,4740.0,207.8678,208.0432,207.8288,208.0432,4740.0
2022-08-05 12:05:00,213.54,213.79,212.8,212.8,4671.0,208.1017,208.3453,207.3806,207.3806,4671.0
2022-08-05 12:10:00,212.93,213.18,212.85,212.85,4943.0,207.5072,207.7509,207.4293,207.4293,4943.0
2022-08-05 12:15:00,212.93,213.24,212.93,213.14,3183.0,207.5072,207.8093,207.5072,207.7119,3183.0
2022-08-05 12:20:00,213.07,213.07,212.67,212.7,2353.0,207.6437,207.6437,207.2539,207.2831,2353.0
2022-08-05 12:25:00,212.7,213.04,212.7,212.99,2891.0,207.2831,207.6144,207.2831,207.5657,2891.0
2022-08-05 12:30:00,212.9,212.9,212.52,212.59,4499.0,207.478,207.478,207.1077,207.1759,4499.0
2022-08-05 12:35:00,212.49,212.79,212.44,212.76,4408.0,207.0784,207.3708,207.0297,207.3416,4408.0
2022-08-05 12:40:00,212.76,213.14,212.68,213.08,2764.0,207.3416,207.7119,207.2636,207.6534,2764.0
2022-08-05 12:45:00,213.06,213.13,212.98,212.98,1872.0,207.6339,207.7022,207.556,207.556,1872.0
2022-08-05 12:50:00,212.98,212.98,212.62,212.73,6277.0,207.556,207.556,207.2051,207.3123,6277.0
2022-08-05 12:55:00,212.75,212.77,212.52,212.59,3140.0,207.3318,207.3513,207.1077,207.1759,3140.0
2022-08-05 13:00:00,212.71,212.71,212.4,212.52,4205.0,207.2928,207.2928,206.9907,207.1077,4205.0
2022-08-05 13:05:00,212.51,212.54,212.41,212.41,1610.0,207.0979,207.1272,207.0005,207.0005,1610.0
2022-08-05 13:10:00,212.43,212.72,212.42,212.72,4108.0,207.02,207.3026,207.0102,207.3026,4108.0
2022-08-05 13:15:00,212.79,213.03,212.67,212.67,2670.0,207.3708,207.6047,207.2539,207.2539,2670.0
2022-08-05 13:20:00,212.57,212.58,212.42,212.48,2576.0,207.1564,207.1662,207.0102,207.0687,2576.0
2022-08-05 13:25:00,212.44,212.44,212.17,212.17,2927.0,207.0297,207.0297,206.7666,206.7666,2927.0
2022-08-05 13:30:00,212.21,212.41,212.13,212.4,5882.0,206.8056,207.0005,206.7276,206.9907,5882.0
2022-08-05 13:35:00,212.46,212.64,212.46,212.64,4781.0,207.0492,207.2246,207.0492,207.2246,4781.0
2022-08-05 13:40:00,212.64,212.64,212.45,212.46,4342.0,207.2246,207.2246,207.0395,207.0492,4342.0
2022-08-05 13:45:00,212.4,212.61,212.3,212.6,6803.0,206.9907,207.1954,206.8933,207.1856,6803.0
2022-08-05 13:50:00,212.68,212.69,212.49,212.6,7206.0,207.2636,207.2734,207.0784,207.1856,7206.0
2022-08-05 13:55:00,212.62,212.67,212.33,212.34,8488.0,207.2051,207.2539,206.9225,206.9323,8488.0
2022-08-05 14:00:00,212.33,212.33,212.04,212.25,7434.0,206.9225,206.9225,206.6399,206.8446,7434.0
2022-08-05 14:05:00,212.24,212.24,211.76,211.76,4133.0,206.8348,206.8348,206.367,206.367,4133.0
2022-08-05 14:10:00,211.83,212.0,211.59,211.99,4453.0,206.4353,206.6009,206.2014,206.5912,4453.0
2022-08-05 14:15:00,211.88,212.01,211.78,212.01,3498.0,206.484,206.6107,206.3865,206.6107,3498.0
2022-08-05 14:20:00,212.01,212.08,211.92,212.01,3294.0,206.6107,206.6789,206.523,206.6107,3294.0
2022-08-05 14:25:00,211.99,212.05,211.71,211.72,3317.0,206.5912,206.6497,206.3183,206.3281,3317.0
2022-08-05 14:30:00,211.7,211.74,211.6,211.68,6265.0,206.3086,206.3475,206.2111,206.2891,6265.0
2022-08-05 14:35:00,211.64,211.77,211.6,211.67,2628.0,206.2501,206.3768,206.2111,206.2793,2628.0
2022-08-05 14:40:00,211.76,211.8,211.65,211.75,4540.0,206.367,206.406,206.2598,206.3573,4540.0
2022-08-05 14:45:00,211.77,211.78,211.62,211.7,3241.0,206.3768,206.3865,206.2306,206.3086,3241.0
2022-08-05 14:50:00,211.71,211.72,211.64,211.68,5230.0,206.3183,206.3281,206.2501,206.2891,5230.0
2022-08-05 14:55:00,211.64,211.72,211.5,211.72,4049.0,206.2501,206.3281,206.1137,206.3281,4049.0
2022-08-05 15:00:00,211.9,211.9,211.75,211.88,2945.0,206.5035,206.5035,206.3573,206.484,2945.0
2022-08-05 15:05:00,211.94,212.0,211.8,211.92,6453.0,206.5425,206.6009,206.406,206.523,6453.0
2022-08-05 15:10:00,212.0,212.0,211.81,211.88,4234.0,206.6009,206.6009,206.4158,206.484,4234.0
2022-08-05 15:15:00,211.93,212.0,211.87,211.94,4383.0,206.5327,206.6009,206.4742,206.5425,4383.0
2022-08-05 15:20:00,211.94,211.94,211.82,211.85,3570.0,206.5425,206.5425,206.4255,206.4547,3570.0
2022-08-05 15:25:00,211.91,212.0,211.85,211.95,5092.0,206.5132,206.6009,206.4547,206.5522,5092.0
2022-08-05 15:30:00,211.97,212.01,211.91,211.94,14114.0,206.5717,206.6107,206.5132,206.5425,14114.0
2022-08-05 15:35:00,212.0,212.22,211.97,212.06,16414.0,206.6009,206.8153,206.5717,206.6594,16414.0
2022-08-05 15:40:00,212.05,212.37,212.0,212.33,7635.0,206.6497,206.9615,206.6009,206.9225,7635.0
2022-08-05 15:45:00,212.38,212.67,212.3,212.36,12255.0,206.9713,207.2539,206.8933,206.9518,12255.0
2022-08-05 15:50:00,212.42,212.64,212.4,212.62,12940.0,207.0102,207.2246,206.9907,207.2051,12940.0
2022-08-05 15:55:00,212.62,212.83,212.49,212.68,53254.0,207.2051,207.4098,207.0784,207.2636,53254.0
2022-08-08 09:30:00,213.8,214.74,213.52,213.76,9480.0,208.3551,209.2711,208.0822,208.3161,9480.0
2022-08-08 09:35:00,213.26,213.44,212.7,213.21,10267.0,207.8288,208.0043,207.2831,207.7801,10267.0
2022-08-08 09:40:00,213.14,213.34,212.74,212.74,5983.0,207.7119,207.9068,207.3221,207.3221,5983.0
2022-08-08 09:45:00,213.04,213.52,212.87,213.29,7120.0,207.6144,208.0822,207.4488,207.8581,7120.0
2022-08-08 09:50:00,213.24,213.24,212.51,212.83,4980.0,207.8093,207.8093,207.0979,207.4098,4980.0
2022-08-08 09:55:00,212.69,212.78,212.38,212.5,2405.0,207.2734,207.3611,206.9713,207.0882,2405.0
2022-08-08 10:00:00,212.17,213.0,212.17,212.85,5300.0,206.7666,207.5755,206.7666,207.4293,5300.0
2022-08-08 10:05:00,212.86,213.04,212.71,212.9,8776.0,207.439,207.6144,207.2928,207.478,8776.0
2022-08-08 10:10:00,212.8,212.95,212.41,212.41,3938.0,207.3806,207.5267,207.0005,207.0005,3938.0
2022-08-08 10:15:00,212.6,212.69,212.41,212.41,1697.0,207.1856,207.2734,207.0005,207.0005,1697.0
2022-08-08 10:20:00,212.55,212.8,212.28,212.8,3047.0,207.1369,207.3806,206.8738,207.3806,3047.0
2022-08-08 10:25:00,212.88,212.97,212.72,212.87,5727.0,207.4585,207.5462,207.3026,207.4488,5727.0
2022-08-08 10:30:00,212.9,213.06,212.44,212.44,5214.0,207.478,207.6339,207.0297,207.0297,5214.0
2022-08-08 10:35:00,212.41,212.75,212.29,212.75,2721.0,207.0005,207.3318,206.8835,207.3318,2721.0
2022-08-08 10:40:00,212.88,213.0,212.61,212.89,6661.0,207.4585,207.5755,207.1954,207.4683,6661.0
2022-08-08 10:45:00,212.87,212.91,212.48,212.53,3506.0,207.4488,207.4878,207.0687,207.1174,3506.0
2022-08-08 10:50:00,212.52,212.68,212.47,212.68,3148.0,207.1077,207.2636,207.059,207.2636,3148.0
2022-08-08 10:55:00,212.72,212.72,212.44,212.44,5492.0,207.3026,207.3026,207.0297,207.0297,5492.0
2022-08-08 11:00:00,212.48,212.83,212.47,212.59,2735.0,207.0687,207.4098,207.059,207.1759,2735.0
2022-08-08 11:05:00,212.7,212.76,212.56,212.68,1877.0,207.2831,207.3416,207.1467,207.2636,1877.0
2022-08-08 11:10:00,212.67,212.67,212.55,212.55,2540.0,207.2539,207.2539,207.1369,207.1369,2540.0
2022-08-08 11:15:00,212.47,212.59,212.27,212.54,4188.0,207.059,207.1759,206.8641,207.1272,4188.0
2022-08-08 11:20:00,212.57,213.0,212.41,212.94,4795.0,207.1564,207.5755,207.0005,207.517,4795.0
2022-08-08 11:25:00,213.0,213.0,212.67,212.83,2453.0,207.5755,207.5755,207.2539,207.4098,2453.0
2022-08-08 11:30:00,212.83,212.91,212.4,212.4,4649.0,207.4098,207.4878,206.9907,206.9907,4649.0
2022-08-08 11:35:00,212.35,212.72,212.31,212.33,2767.0,206.942,207.3026,206.903,206.9225,2767.0
2022-08-08 11:40:00,212.3,212.42,211.91,211.97,3345.0,206.8933,207.0102,206.5132,206.5717,3345.0
2022-08-08 11:45:00,211.98,212.34,211.98,212.28,4626.0,206.5814,206.9323,206.5814,206.8738,4626.0
2022-08-08 11:50:00,212.39,212.48,212.13,212.48,2110.0,206.981,207.0687,206.7276,207.0687,2110.0
2022-08-08 11:55:00,212.47,212.61,212.45,212.59,2069.0,207.059,207.1954,207.0395,207.1759,2069.0
2022-08-08 12:00:00,212.74,212.93,212.63,212.63,4650.0,207.3221,207.5072,207.2149,207.2149,4650.0
2022-08-08 12:05:00,212.76,212.76,212.23,212.23,1258.0,207.3416,207.3416,206.8251,206.8251,1258.0
2022-08-08 12:10:00,212.3,212.44,211.49,211.62,4243.0,206.8933,207.0297,206.1039,206.2306,4243.0
2022-08-08 12:15:00,211.7,211.7,211.33,211.56,2075.0,206.3086,206.3086,205.948,206.1721,2075.0
2022-08-08 12:20:00,211.65,212.2,211.65,212.08,5104.0,206.2598,206.7958,206.2598,206.6789,5104.0
2022-08-08 12:25:00,212.02,212.06,211.74,211.89,2031.0,206.6204,206.6594,206.3475,206.4937,2031.0
2022-08-08 12:30:00,211.88,212.04,211.88,211.91,1503.0,206.484,206.6399,206.484,206.5132,1503.0
2022-08-08 12:35:00,211.83,211.9,211.66,211.66,2144.0,206.4353,206.5035,206.2696,206.2696,2144.0
2022-08-08 12:40:00,211.62,212.04,211.62,212.04,1402.0,206.2306,206.6399,206.2306,206.6399,1402.0
2022-08-08 12:45:00,212.11,212.11,211.93,211.96,1530.0,206.7081,206.7081,206.5327,206.5619,1530.0
2022-08-08 12:50:00,212.01,212.09,211.9,211.9,1850.0,206.6107,206.6886,206.5035,206.5035,1850.0
2022-08-08 12:55:00,211.9,212.13,211.81,211.97,2850.0,206.5035,206.7276,206.4158,206.5717,2850.0
2022-08-08 13:00:00,212.05,212.09,211.73,211.85,4327.0,206.6497,206.6886,206.3378,206.4547,4327.0
2022-08-08 13:05:00,212.0,212.15,211.81,211.87,4241.0,206.6009,206.7471,206.4158,206.4742,4241.0
2022-08-08 13:10:00,211.9,212.02,211.71,212.02,6870.0,206.5035,206.6204,206.3183,206.6204,6870.0
2022-08-08 13:15:00,212.01,212.22,212.0,212.16,2596.0,206.6107,206.8153,206.6009,206.7569,2596.0
2022-08-08 13:20:00,212.13,212.13,211.63,211.9,3772.0,206.7276,206.7276,206.2404,206.5035,3772.0
2022-08-08 13:25:00,212.01,212.01,211.55,211.55,2633.0,206.6107,206.6107,206.1624,206.1624,2633.0
2022-08-08 13:30:00,211.66,211.76,211.61,211.73,3617.0,206.2696,206.367,206.2209,206.3378,3617.0
2022-08-08 13:35:00,211.7,211.7,211.08,211.25,3494.0,206.3086,206.3086,205.7044,205.87,3494.0
2022-08-08 13:40:00,211.24,211.24,211.08,211.09,1345.0,205.8603,205.8603,205.7044,205.7141,1345.0
2022-08-08 13:45:00,211.19,211.3,211.15,211.28,3612.0,205.8116,205.9188,205.7726,205.8993,3612.0
2022-08-08 13:50:00,211.31,211.45,211.31,211.4,2539.0,205.9285,206.0649,205.9285,206.0162,2539.0
2022-08-08 13:55:00,211.4,211.46,211.19,211.28,2649.0,206.0162,206.0747,205.8116,205.8993,2649.0
2022-08-08 14:00:00,211.24,211.24,210.49,210.5,4034.0,205.8603,205.8603,205.1294,205.1391,4034.0
2022-08-08 14:05:00,210.43,210.94,210.41,210.77,17846.0,205.0709,205.5679,205.0514,205.4023,17846.0
2022-08-08 14:10:00,210.71,210.87,210.6,210.75,6974.0,205.3438,205.4997,205.2366,205.3828,6974.0
2022-08-08 14:15:00,210.76,210.81,210.38,210.55,3751.0,205.3925,205.4412,205.0222,205.1879,3751.0
2022-08-08 14:20:00,210.56,210.63,210.48,210.56,4242.0,205.1976,205.2658,205.1196,205.1976,4242.0
2022-08-08 14:25:00,210.57,210.61,210.34,210.6,3063.0,205.2073,205.2463,204.9832,205.2366,3063.0
2022-08-08 14:30:00,210.58,210.76,210.56,210.69,4725.0,205.2171,205.3925,205.1976,205.3243,4725.0
2022-08-08 14:35:00,210.69,210.69,210.34,210.34,11665.0,205.3243,205.3243,204.9832,204.9832,11665.0
2022-08-08 14:40:00,210.33,210.72,210.18,210.56,19420.0,204.9735,205.3535,204.8273,205.1976,19420.0
2022-08-08 14:45:00,210.65,211.18,210.63,211.12,4492.0,205.2853,205.8018,205.2658,205.7433,4492.0
2022-08-08 14:50:00,211.09,211.29,210.88,210.88,8737.0,205.7141,205.909,205.5095,205.5095,8737.0
2022-08-08 14:55:00,210.86,211.51,210.85,211.44,10801.0,205.49,206.1234,205.4802,206.0552,10801.0
2022-08-08 15:00:00,211.38,211.58,211.38,211.47,6465.0,205.9967,206.1916,205.9967,206.0844,6465.0
2022-08-08 15:05:00,211.43,211.5,211.2,211.22,6609.0,206.0454,206.1137,205.8213,205.8408,6609.0
2022-08-08 15:10:00,211.2,211.2,210.99,211.12,5647.0,205.8213,205.8213,205.6167,205.7433,5647.0
2022-08-08 15:15:00,211.11,211.11,210.82,210.99,4749.0,205.7336,205.7336,205.451,205.6167,4749.0
2022-08-08 15:20:00,211.02,211.26,210.92,211.26,4899.0,205.6459,205.8798,205.5484,205.8798,4899.0
2022-08-08 15:25:00,211.25,211.34,210.74,210.74,11054.0,205.87,205.9577,205.373,205.373,11054.0
2022-08-08 15:30:00,210.78,211.29,210.72,211.29,9316.0,205.412,205.909,205.3535,205.909,9316.0
2022-08-08 15:35:00,211.31,211.4,211.15,211.23,8797.0,205.9285,206.0162,205.7726,205.8505,8797.0
2022-08-08 15:40:00,211.17,211.64,211.17,211.64,20369.0,205.7921,206.2501,205.7921,206.2501,20369.0
2022-08-08 15:45:00,211.69,211.69,211.1,211.1,21796.0,206.2988,206.2988,205.7238,205.7238,21796.0
2022-08-08 15:50:00,211.14,211.34,210.86,211.33,45255.0,205.7628,205.9577,205.49,205.948,45255.0
2022-08-08 15:55:00,211.34,211.48,211.23,211.24,58000.0,205.9577,206.0942,205.8505,205.8603,58000.0
2022-08-09 09:30:00,210.69,212.12,210.36,212.09,11825.0,205.3243,206.7179,205.0027,206.6886,11825.0
2022-08-09 09:35:00,211.8,212.11,210.96,210.96,6454.0,206.406,206.7081,205.5874,205.5874,6454.0
2022-08-09 09:40:00,211.4,211.44,210.47,210.58,4557.0,206.0162,206.0552,205.1099,205.2171,4557.0
2022-08-09 09:45:00,210.68,210.68,209.53,210.04,10106.0,205.3145,205.3145,204.1938,204.6908,10106.0
2022-08-09 09:50:00,209.83,210.07,209.15,209.56,5286.0,204.4862,204.7201,203.8235,204.2231,5286.0
2022-08-09 09:55:00,209.61,209.84,209.13,209.84,4674.0,204.2718,204.4959,203.804,204.4959,4674.0
2022-08-09 10:00:00,209.68,209.95,209.43,209.76,5072.0,204.34,204.6031,204.0964,204.418,5072.0
2022-08-09 10:05:00,209.65,210.31,209.65,209.76,4952.0,204.3108,204.954,204.3108,204.418,4952.0
2022-08-09 10:10:00,209.85,210.22,209.73,209.98,3863.0,204.5057,204.8663,204.3887,204.6324,3863.0
2022-08-09 10:15:00,210.06,210.59,210.0,210.08,5704.0,204.7103,205.2268,204.6519,204.7298,5704.0
2022-08-09 10:20:00,210.15,210.33,209.97,210.06,2700.0,204.798,204.9735,204.6226,204.7103,2700.0
2022-08-09 10:25:00,210.39,210.47,210.21,210.41,3381.0,205.0319,205.1099,204.8565,205.0514,3381.0
2022-08-09 10:30:00,210.26,210.89,210.25,210.72,17169.0,204.9052,205.5192,204.8955,205.3535,17169.0
2022-08-09 10:35:00,210.68,210.68,210.25,210.28,3390.0,205.3145,205.3145,204.8955,204.9247,3390.0
2022-08-09 10:40:00,210.35,210.51,210.29,210.3,5426.0,204.9929,205.1489,204.9345,204.9442,5426.0
2022-08-09 10:45:00,210.39,210.48,210.19,210.42,3812.0,205.0319,205.1196,204.837,205.0612,3812.0
2022-08-09 10:50:00,210.51,210.53,210.2,210.2,4078.0,205.1489,205.1684,204.8468,204.8468,4078.0
2022-08-09 10:55:00,210.3,210.3,209.74,209.75,4056.0,204.9442,204.9442,204.3985,204.4082,4056.0
2022-08-09 11:00:00,209.77,209.79,209.54,209.79,4110.0,204.4277,204.4472,204.2036,204.4472,4110.0
2022-08-09 11:05:00,209.77,210.06,209.7,209.92,3115.0,204.4277,204.7103,204.3595,204.5739,3115.0
2022-08-09 11:10:00,209.96,210.17,209.88,210.17,2914.0,204.6129,204.8175,204.5349,204.8175,2914.0
2022-08-09 11:15:00,210.05,210.46,210.01,210.19,4536.0,204.7006,205.1001,204.6616,204.837,4536.0
2022-08-09 11:20:00,210.22,210.28,209.97,210.28,1799.0,204.8663,204.9247,204.6226,204.9247,1799.0
2022-08-09 11:25:00,210.23,210.36,209.91,209.91,4845.0,204.876,205.0027,204.5642,204.5642,4845.0
2022-08-09 11:30:00,210.06,210.28,210.0,210.23,2869.0,204.7103,204.9247,204.6519,204.876,2869.0
2022-08-09 11:35:00,210.25,210.33,210.14,210.29,2176.0,204.8955,204.9735,204.7883,204.9345,2176.0
2022-08-09 11:40:00,210.25,210.43,210.2,210.33,3700.0,204.8955,205.0709,204.8468,204.9735,3700.0
2022-08-09 11:45:00,210.35,210.35,210.25,210.34,1470.0,204.9929,204.9929,204.8955,204.9832,1470.0
2022-08-09 11:50:00,210.3,210.69,210.21,210.62,4559.0,204.9442,205.3243,204.8565,205.2561,4559.0
2022-08-09 11:55:00,210.63,210.66,210.46,210.6,3070.0,205.2658,205.2951,205.1001,205.2366,3070.0
2022-08-09 12:00:00,210.66,210.71,210.43,210.63,4687.0,205.2951,205.3438,205.0709,205.2658,4687.0
2022-08-09 12:05:00,210.62,210.66,210.55,210.66,2795.0,205.2561,205.2951,205.1879,205.2951,2795.0
2022-08-09 12:10:00,210.69,211.14,210.64,211.06,8253.0,205.3243,205.7628,205.2756,205.6849,8253.0
2022-08-09 12:15:00,211.15,211.15,210.69,210.79,2097.0,205.7726,205.7726,205.3243,205.4217,2097.0
2022-08-09 12:20:00,210.75,210.81,210.46,210.64,2737.0,205.3828,205.4412,205.1001,205.2756,2737.0
2022-08-09 12:25:00,210.78,210.78,210.55,210.59,1711.0,205.412,205.412,205.1879,205.2268,1711.0
2022-08-09 12:30:00,210.57,210.87,210.51,210.74,2849.0,205.2073,205.4997,205.1489,205.373,2849.0
2022-08-09 12:35:00,210.75,210.77,210.58,210.61,2256.0,205.3828,205.4023,205.2171,205.2463,2256.0
2022-08-09 12:40:00,210.54,210.56,210.36,210.38,3167.0,205.1781,205.1976,205.0027,205.0222,3167.0
2022-08-09 12:45:00,210.43,210.54,210.28,210.28,2669.0,205.0709,205.1781,204.9247,204.9247,2669.0
2022-08-09 12:50:00,210.3,210.45,210.25,210.45,3071.0,204.9442,205.0904,204.8955,205.0904,3071.0
2022-08-09 12:55:00,210.52,210.64,210.44,210.59,2118.0,205.1586,205.2756,205.0807,205.2268,2118.0
2022-08-09 13:00:00,210.69,210.77,210.43,210.44,5133.0,205.3243,205.4023,205.0709,205.0807,5133.0
2022-08-09 13:05:00,210.46,210.52,210.21,210.24,1022.0,205.1001,205.1586,204.8565,204.8858,1022.0
2022-08-09 13:10:00,210.31,210.37,210.17,210.37,3400.0,204.954,205.0124,204.8175,205.0124,3400.0
2022-08-09 13:15:00,210.42,210.56,210.33,210.47,2331.0,205.0612,205.1976,204.9735,205.1099,2331.0
2022-08-09 13:20:00,210.55,210.65,210.48,210.58,3147.0,205.1879,205.2853,205.1196,205.2171,3147.0
2022-08-09 13:25:00,210.58,210.6,210.39,210.46,3266.0,205.2171,205.2366,205.0319,205.1001,3266.0
2022-08-09 13:30:00,210.46,210.47,210.22,210.23,2000.0,205.1001,205.1099,204.8663,204.876,2000.0
2022-08-09 13:35:00,210.27,210.27,209.84,209.84,2599.0,204.915,204.915,204.4959,204.4959,2599.0
2022-08-09 13:40:00,209.93,209.98,209.86,209.98,3087.0,204.5836,204.6324,204.5154,204.6324,3087.0
2022-08-09 13:45:00,209.94,210.18,209.75,210.03,3451.0,204.5934,204.8273,204.4082,204.6811,3451.0
2022-08-09 13:50:00,210.12,210.38,210.02,210.34,2656.0,204.7688,205.0222,204.6714,204.9832,2656.0
2022-08-09 13:55:00,210.47,210.55,210.4,210.45,2105.0,205.1099,205.1879,205.0417,205.0904,2105.0
2022-08-09 14:00:00,210.45,210.56,210.37,210.37,4296.0,205.0904,205.1976,205.0124,205.0124,4296.0
2022-08-09 14:05:00,210.4,210.45,210.29,210.44,3100.0,205.0417,205.0904,204.9345,205.0807,3100.0
2022-08-09 14:10:00,210.43,210.43,210.12,210.13,4059.0,205.0709,205.0709,204.7688,204.7786,4059.0
2022-08-09 14:15:00,210.18,210.27,210.02,210.08,4053.0,204.8273,204.915,204.6714,204.7298,4053.0
2022-08-09 14:20:00,210.02,210.1,209.91,210.1,3289.0,204.6714,204.7493,204.5642,204.7493,3289.0
2022-08-09 14:25:00,210.16,210.2,210.05,210.06,3947.0,204.8078,204.8468,204.7006,204.7103,3947.0
2022-08-09 14:30:00,210.01,210.08,209.96,210.04,2741.0,204.6616,204.7298,204.6129,204.6908,2741.0
2022-08-09 14:35:00,209.98,210.15,209.92,210.11,2853.0,204.6324,204.798,204.5739,204.7591,2853.0
2022-08-09 14:40:00,210.11,210.11,209.95,209.95,2100.0,204.7591,204.7591,204.6031,204.6031,2100.0
2022-08-09 14:45:00,210.01,210.2,210.01,210.18,2754.0,204.6616,204.8468,204.6616,204.8273,2754.0
2022-08-09 14:50:00,210.19,210.33,210.18,210.22,2948.0,204.837,204.9735,204.8273,204.8663,2948.0
2022-08-09 14:55:00,210.17,210.22,210.06,210.1,3182.0,204.8175,204.8663,204.7103,204.7493,3182.0
2022-08-09 15:00:00,210.1,210.12,209.97,209.98,2882.0,204.7493,204.7688,204.6226,204.6324,2882.0
2022-08-09 15:05:00,210.0,210.01,209.83,209.89,3037.0,204.6519,204.6616,204.4862,204.5447,3037.0
2022-08-09 15:10:00,209.8,209.95,209.8,209.86,3376.0,204.457,204.6031,204.457,204.5154,3376.0
2022-08-09 15:15:00,209.82,209.9,209.61,209.7,5509.0,204.4764,204.5544,204.2718,204.3595,5509.0
2022-08-09 15:20:00,209.71,210.0,209.7,209.95,3498.0,204.3692,204.6519,204.3595,204.6031,3498.0
2022-08-09 15:25:00,209.99,210.08,209.95,209.99,3545.0,204.6421,204.7298,204.6031,204.6421,3545.0
2022-08-09 15:30:00,209.99,210.07,209.89,209.92,8406.0,204.6421,204.7201,204.5447,204.5739,8406.0
2022-08-09 15:35:00,209.91,210.08,209.9,210.01,7981.0,204.5642,204.7298,204.5544,204.6616,7981.0
2022-08-09 15:40:00,210.02,210.02,209.8,209.8,7002.0,204.6714,204.6714,204.457,204.457,7002.0
2022-08-09 15:45:00,209.78,209.86,209.53,209.56,12333.0,204.4375,204.5154,204.1938,204.2231,12333.0
2022-08-09 15:50:00,209.58,209.98,209.58,209.83,17166.0,204.2426,204.6324,204.2426,204.4862,17166.0
2022-08-09 15:55:00,209.84,210.13,209.53,210.13,43958.0,204.4959,204.7786,204.1938,204.7786,43958.0
2022-08-10 09:30:00,213.59,214.29,212.86,212.86,13988.0,208.1504,208.8326,207.439,207.439,13988.0
2022-08-10 09:35:00,213.25,213.36,212.29,212.91,4449.0,207.8191,207.9263,206.8835,207.4878,4449.0
2022-08-10 09:40:00,212.9,212.99,212.51,212.55,3581.0,207.478,207.5657,207.0979,207.1369,3581.0
2022-08-10 09:45:00,212.5,213.11,212.36,212.82,5070.0,207.0882,207.6827,206.9518,207.4,5070.0
2022-08-10 09:50:00,212.82,213.35,212.82,213.35,1765.0,207.4,207.9165,207.4,207.9165,1765.0
2022-08-10 09:55:00,213.49,213.77,213.39,213.39,2700.0,208.053,208.3259,207.9555,207.9555,2700.0
2022-08-10 10:00:00,213.23,213.6,213.05,213.32,1913.0,207.7996,208.1602,207.6242,207.8873,1913.0
2022-08-10 10:05:00,213.27,213.96,213.25,213.69,3917.0,207.8386,208.511,207.8191,208.2479,3917.0
2022-08-10 10:10:00,213.69,213.78,213.22,213.25,6188.0,208.2479,208.3356,207.7899,207.8191,6188.0
2022-08-10 10:15:00,213.25,213.35,213.09,213.35,2489.0,207.8191,207.9165,207.6632,207.9165,2489.0
2022-08-10 10:20:00,213.38,213.38,212.77,212.78,3800.0,207.9458,207.9458,207.3513,207.3611,3800.0
2022-08-10 10:25:00,212.72,213.55,212.72,213.48,5744.0,207.3026,208.1115,207.3026,208.0432,5744.0
2022-08-10 10:30:00,213.88,214.13,213.64,214.0,2272.0,208.433,208.6767,208.1992,208.55,2272.0
2022-08-10 10:35:00,214.01,214.58,213.81,214.58,19759.0,208.5597,209.1152,208.3648,209.1152,19759.0
2022-08-10 10:40:00,214.71,215.04,214.66,214.75,15122.0,209.2419,209.5635,209.1932,209.2809,15122.0
2022-08-10 10:45:00,214.74,214.79,214.18,214.36,6758.0,209.2711,209.3199,208.7254,208.9008,6758.0
2022-08-10 10:50:00,214.36,214.89,214.36,214.69,3423.0,208.9008,209.4173,208.9008,209.2224,3423.0
2022-08-10 10:55:00,214.7,215.06,214.7,214.98,3098.0,209.2322,209.583,209.2322,209.505,3098.0
2022-08-10 11:00:00,215.05,215.23,214.97,215.04,4568.0,209.5733,209.7487,209.4953,209.5635,4568.0
2022-08-10 11:05:00,215.11,215.34,215.11,215.25,2438.0,209.6317,209.8559,209.6317,209.7682,2438.0
2022-08-10 11:10:00,215.31,215.31,214.85,215.01,13631.0,209.8266,209.8266,209.3783,209.5343,13631.0
2022-08-10 11:15:00,215.0,215.0,214.21,214.65,6827.0,209.5245,209.5245,208.7546,209.1834,6827.0
2022-08-10 11:20:00,214.66,215.0,214.65,214.84,3181.0,209.1932,209.5245,209.1834,209.3686,3181.0
2022-08-10 11:25:00,214.81,215.23,214.81,215.12,3453.0,209.3394,209.7487,209.3394,209.6415,3453.0
2022-08-10 11:30:00,215.12,215.12,214.95,215.0,2770.0,209.6415,209.6415,209.4758,209.5245,2770.0
2022-08-10 11:35:00,214.94,214.94,214.56,214.56,3161.0,209.4661,209.4661,209.0957,209.0957,3161.0
2022-08-10 11:40:00,214.57,214.84,214.56,214.74,2489.0,209.1055,209.3686,209.0957,209.2711,2489.0
2022-08-10 11:45:00,214.75,214.86,214.68,214.68,1700.0,209.2809,209.3881,209.2127,209.2127,1700.0
2022-08-10 11:50:00,214.68,214.77,214.55,214.67,1608.0,209.2127,209.3004,209.086,209.2029,1608.0
2022-08-10 11:55:00,214.64,215.03,214.64,214.69,15326.0,209.1737,209.5538,209.1737,209.2224,15326.0
2022-08-10 12:00:00,214.69,214.69,214.34,214.34,1711.0,209.2224,209.2224,208.8813,208.8813,1711.0
2022-08-10 12:05:00,214.26,214.64,214.25,214.53,3178.0,208.8034,209.1737,208.7936,209.0665,3178.0
2022-08-10 12:10:00,214.46,214.9,214.44,214.77,2834.0,208.9983,209.4271,208.9788,209.3004,2834.0
2022-08-10 12:15:00,214.75,214.79,214.4,214.4,1721.0,209.2809,209.3199,208.9398,208.9398,1721.0
2022-08-10 12:20:00,214.5,214.71,214.5,214.52,2528.0,209.0373,209.2419,209.0373,209.0568,2528.0
2022-08-10 12:25:00,214.59,214.59,214.26,214.53,4382.0,209.125,209.125,208.8034,209.0665,4382.0
2022-08-10 12:30:00,214.52,214.77,214.52,214.68,2558.0,209.0568,209.3004,209.0568,209.2127,2558.0
2022-08-10 12:35:00,214.71,214.93,214.7,214.93,8162.0,209.2419,209.4563,209.2322,209.4563,8162.0
2022-08-10 12:40:00,215.01,215.04,214.74,214.87,4423.0,209.5343,209.5635,209.2711,209.3978,4423.0
2022-08-10 12:45:00,214.82,214.9,214.76,214.8,3609.0,209.3491,209.4271,209.2906,209.3296,3609.0
2022-08-10 12:50:00,214.79,215.01,214.78,214.98,4734.0,209.3199,209.5343,209.3101,209.505,4734.0
2022-08-10 12:55:00,215.01,215.05,214.7,214.86,17783.0,209.5343,209.5733,209.2322,209.3881,17783.0
2022-08-10 13:00:00,214.92,215.22,214.92,215.15,3763.0,209.4466,209.7389,209.4466,209.6707,3763.0
2022-08-10 13:05:00,215.09,215.32,215.09,215.18,1597.0,209.6122,209.8364,209.6122,209.6999,1597.0
2022-08-10 13:10:00,215.13,215.13,214.97,214.97,1611.0,209.6512,209.6512,209.4953,209.4953,1611.0
2022-08-10 13:15:00,215.0,215.15,214.99,214.99,2477.0,209.5245,209.6707,209.5148,209.5148,2477.0
2022-08-10 13:20:00,215.0,215.24,214.85,215.04,6708.0,209.5245,209.7584,209.3783,209.5635,6708.0
2022-08-10 13:25:00,215.15,215.15,214.84,214.99,4862.0,209.6707,209.6707,209.3686,209.5148,4862.0
2022-08-10 13:30:00,215.06,215.07,214.85,214.91,2437.0,209.583,209.5927,209.3783,209.4368,2437.0
2022-08-10 13:35:00,215.03,215.08,214.97,215.08,2950.0,209.5538,209.6025,209.4953,209.6025,2950.0
2022-08-10 13:40:00,215.07,215.11,214.96,215.03,2165.0,209.5927,209.6317,209.4855,209.5538,2165.0
2022-08-10 13:45:00,215.14,215.38,215.14,215.38,3561.0,209.661,209.8948,209.661,209.8948,3561.0
2022-08-10 13:50:00,215.32,215.34,215.23,215.34,2374.0,209.8364,209.8559,209.7487,209.8559,2374.0
2022-08-10 13:55:00,215.34,215.44,215.29,215.34,4487.0,209.8559,209.9533,209.8071,209.8559,4487.0
2022-08-10 14:00:00,215.34,215.51,215.22,215.51,19532.0,209.8559,210.0215,209.7389,210.0215,19532.0
2022-08-10 14:05:00,215.51,215.75,215.51,215.67,4908.0,210.0215,210.2554,210.0215,210.1775,4908.0
2022-08-10 14:10:00,215.69,216.08,215.68,215.88,5007.0,210.197,210.577,210.1872,210.3821,5007.0
2022-08-10 14:15:00,215.98,216.0,215.74,215.9,13639.0,210.4796,210.4991,210.2457,210.4016,13639.0
2022-08-10 14:20:00,215.87,216.2,215.83,215.98,4290.0,210.3724,210.694,210.3334,210.4796,4290.0
2022-08-10 14:25:00,215.98,216.11,215.88,215.88,4214.0,210.4796,210.6063,210.3821,210.3821,4214.0
2022-08-10 14:30:00,215.86,215.88,215.71,215.81,3367.0,210.3626,210.3821,210.2164,210.3139,3367.0
2022-08-10 14:35:00,215.81,215.99,215.72,215.93,8755.0,210.3139,210.4893,210.2262,210.4308,8755.0
2022-08-10 14:40:00,215.87,216.02,215.86,215.99,2784.0,210.3724,210.5185,210.3626,210.4893,2784.0
2022-08-10 14:45:00,215.99,216.0,215.64,215.64,6380.0,210.4893,210.4991,210.1482,210.1482,6380.0
2022-08-10 14:50:00,215.71,215.9,215.66,215.8,4615.0,210.2164,210.4016,210.1677,210.3042,4615.0
2022-08-10 14:55:00,215.87,216.03,215.85,216.0,12215.0,210.3724,210.5283,210.3529,210.4991,12215.0
2022-08-10 15:00:00,215.94,216.09,215.82,215.82,6079.0,210.4406,210.5868,210.3236,210.3236,6079.0
2022-08-10 15:05:00,215.91,215.91,215.65,215.78,5063.0,210.4114,210.4114,210.158,210.2847,5063.0
2022-08-10 15:10:00,215.81,216.07,215.78,216.03,6561.0,210.3139,210.5673,210.2847,210.5283,6561.0
2022-08-10 15:15:00,215.99,216.06,215.85,216.06,6429.0,210.4893,210.5575,210.3529,210.5575,6429.0
2022-08-10 15:20:00,216.06,216.2,216.04,216.12,5869.0,210.5575,210.694,210.538,210.616,5869.0
2022-08-10 15:25:00,216.12,216.21,216.07,216.21,5611.0,210.616,210.7037,210.5673,210.7037,5611.0
2022-08-10 15:30:00,216.16,216.69,216.12,216.69,17470.0,210.655,211.1715,210.616,211.1715,17470.0
2022-08-10 15:35:00,216.66,216.93,216.59,216.83,14317.0,211.1423,211.4054,211.074,211.3079,14317.0
2022-08-10 15:40:00,216.9,217.33,216.78,217.32,27189.0,211.3761,211.7952,211.2592,211.7854,27189.0
2022-08-10 15:45:00,217.32,217.7,216.93,217.52,60410.0,211.7854,212.1558,211.4054,211.9803,60410.0
2022-08-10 15:50:00,217.53,217.53,217.01,217.04,42667.0,211.9901,211.9901,211.4833,211.5126,42667.0
2022-08-10 15:55:00,217.08,217.1,216.5,216.71,95973.0,211.5516,211.571,210.9863,211.191,95973.0
2022-08-11 09:30:00,217.57,219.68,217.57,218.63,22675.0,212.0291,214.0853,212.0291,213.0621,22675.0
2022-08-11 09:35:00,218.71,218.77,218.24,218.24,4247.0,213.14,213.1985,212.682,212.682,4247.0
2022-08-11 09:40:00,218.14,218.69,217.59,218.47,11218.0,212.5846,213.1206,212.0486,212.9062,11218.0
2022-08-11 09:45:00,218.53,218.74,218.18,218.74,10668.0,212.9646,213.1693,212.6235,213.1693,10668.0
2022-08-11 09:50:00,219.0,219.48,219.0,219.33,6374.0,213.4227,213.8904,213.4227,213.7443,6374.0
2022-08-11 09:55:00,219.32,219.46,218.76,218.76,3911.0,213.7345,213.8709,213.1888,213.1888,3911.0
2022-08-11 10:00:00,218.86,218.99,218.13,218.41,8398.0,213.2862,213.4129,212.5748,212.8477,8398.0
2022-08-11 10:05:00,218.52,218.67,218.3,218.57,4517.0,212.9549,213.1011,212.7405,213.0036,4517.0
2022-08-11 10:10:00,218.53,218.74,218.37,218.37,2403.0,212.9646,213.1693,212.8087,212.8087,2403.0
2022-08-11 10:15:00,218.37,218.72,218.37,218.61,3376.0,212.8087,213.1498,212.8087,213.0426,3376.0
2022-08-11 10:20:00,218.44,218.7,218.32,218.58,8466.0,212.8769,213.1303,212.76,213.0134,8466.0
2022-08-11 10:25:00,218.5,218.7,218.41,218.41,7416.0,212.9354,213.1303,212.8477,212.8477,7416.0
2022-08-11 10:30:00,218.45,218.64,218.44,218.56,8682.0,212.8867,213.0718,212.8769,212.9939,8682.0
2022-08-11 10:35:00,218.62,218.7,218.35,218.38,9485.0,213.0523,213.1303,212.7892,212.8184,9485.0
2022-08-11 10:40:00,218.47,218.64,218.38,218.63,9366.0,212.9062,213.0718,212.8184,213.0621,9366.0
2022-08-11 10:45:00,218.63,218.63,218.36,218.5,9116.0,213.0621,213.0621,212.799,212.9354,9116.0
2022-08-11 10:50:00,218.47,218.98,218.46,218.83,4742.0,212.9062,213.4032,212.8964,213.257,4742.0
2022-08-11 10:55:00,218.87,218.87,218.44,218.5,2500.0,213.296,213.296,212.8769,212.9354,2500.0
2022-08-11 11:00:00,218.43,218.55,218.36,218.52,6035.0,212.8672,212.9841,212.799,212.9549,6035.0
2022-08-11 11:05:00,218.49,218.58,218.26,218.5,11064.0,212.9256,213.0134,212.7015,212.9354,11064.0
2022-08-11 11:10:00,218.53,218.65,218.44,218.56,12044.0,212.9646,213.0816,212.8769,212.9939,12044.0
2022-08-11 11:15:00,218.53,218.73,218.46,218.54,7901.0,212.9646,213.1595,212.8964,212.9744,7901.0
2022-08-11 11:20:00,218.61,218.7,218.21,218.63,14049.0,213.0426,213.1303,212.6528,213.0621,14049.0
2022-08-11 11:25:00,218.63,218.63,218.3,218.6,9002.0,213.0621,213.0621,212.7405,213.0328,9002.0
2022-08-11 11:30:00,218.54,218.6,218.21,218.27,10647.0,212.9744,213.0328,212.6528,212.7112,10647.0
2022-08-11 11:35:00,218.21,218.23,217.83,218.09,13365.0,212.6528,212.6723,212.2825,212.5358,13365.0
2022-08-11 11:40:00,217.99,218.24,217.89,218.24,12916.0,212.4384,212.682,212.3409,212.682,12916.0
2022-08-11 11:45:00,218.23,218.31,218.14,218.2,4123.0,212.6723,212.7502,212.5846,212.643,4123.0
2022-08-11 11:50:00,218.2,218.44,218.0,218.44,6256.0,212.643,212.8769,212.4481,212.8769,6256.0
2022-08-11 11:55:00,218.39,218.55,218.32,218.54,6152.0,212.8282,212.9841,212.76,212.9744,6152.0
2022-08-11 12:00:00,218.49,218.61,218.26,218.5,5221.0,212.9256,213.0426,212.7015,212.9354,5221.0
2022-08-11 12:05:00,218.52,218.56,218.25,218.26,14760.0,212.9549,212.9939,212.6918,212.7015,14760.0
2022-08-11 12:10:00,218.26,218.32,218.14,218.32,5202.0,212.7015,212.76,212.5846,212.76,5202.0
2022-08-11 12:15:00,218.36,218.4,218.25,218.35,3946.0,212.799,212.8379,212.6918,212.7892,3946.0
2022-08-11 12:20:00,218.23,218.4,218.2,218.27,6192.0,212.6723,212.8379,212.643,212.7112,6192.0
2022-08-11 12:25:00,218.18,218.5,218.14,218.5,4806.0,212.6235,212.9354,212.5846,212.9354,4806.0
2022-08-11 12:30:00,218.47,218.56,218.31,218.52,10367.0,212.9062,212.9939,212.7502,212.9549,10367.0
2022-08-11 12:35:00,218.55,218.76,218.49,218.76,2800.0,212.9841,213.1888,212.9256,213.1888,2800.0
2022-08-11 12:40:00,218.67,218.95,218.47,218.48,4330.0,213.1011,213.3739,212.9062,212.9159,4330.0
2022-08-11 12:45:00,218.55,218.66,218.44,218.66,3333.0,212.9841,213.0913,212.8769,213.0913,3333.0
2022-08-11 12:50:00,218.66,218.7,218.52,218.6,3430.0,213.0913,213.1303,212.9549,213.0328,3430.0
2022-08-11 12:55:00,218.58,218.67,218.57,218.62,1000.0,213.0134,213.1011,213.0036,213.0523,1000.0
2022-08-11 13:00:00,218.58,218.58,218.23,218.3,7291.0,213.0134,213.0134,212.6723,212.7405,7291.0
2022-08-11 13:05:00,218.31,218.46,218.24,218.46,6477.0,212.7502,212.8964,212.682,212.8964,6477.0
2022-08-11 13:10:00,218.46,218.55,218.37,218.48,3302.0,212.8964,212.9841,212.8087,212.9159,3302.0
2022-08-11 13:15:00,218.47,218.73,218.37,218.68,2210.0,212.9062,213.1595,212.8087,213.1108,2210.0
2022-08-11 13:20:00,218.56,218.74,218.56,218.74,804.0,212.9939,213.1693,212.9939,213.1693,804.0
2022-08-11 13:25:00,218.74,218.74,218.53,218.6,2440.0,213.1693,213.1693,212.9646,213.0328,2440.0
2022-08-11 13:30:00,218.55,218.56,218.44,218.52,4310.0,212.9841,212.9939,212.8769,212.9549,4310.0
2022-08-11 13:35:00,218.54,218.55,218.29,218.5,4304.0,212.9744,212.9841,212.7307,212.9354,4304.0
2022-08-11 13:40:00,218.48,218.73,218.38,218.63,4859.0,212.9159,213.1595,212.8184,213.0621,4859.0
2022-08-11 13:45:00,218.53,218.59,218.45,218.47,3227.0,212.9646,213.0231,212.8867,212.9062,3227.0
2022-08-11 13:50:00,218.48,218.83,218.47,218.51,8114.0,212.9159,213.257,212.9062,212.9451,8114.0
2022-08-11 13:55:00,218.51,218.54,218.23,218.33,7988.0,212.9451,212.9744,212.6723,212.7697,7988.0
2022-08-11 14:00:00,218.32,218.35,218.0,218.18,7213.0,212.76,212.7892,212.4481,212.6235,7213.0
2022-08-11 14:05:00,218.18,218.29,217.92,217.98,6653.0,212.6235,212.7307,212.3702,212.4286,6653.0
2022-08-11 14:10:00,217.97,218.05,217.88,217.97,5575.0,212.4189,212.4969,212.3312,212.4189,5575.0
2022-08-11 14:15:00,217.89,218.13,217.88,218.06,4901.0,212.3409,212.5748,212.3312,212.5066,4901.0
2022-08-11 14:20:00,218.03,218.03,217.77,217.83,2901.0,212.4774,212.4774,212.224,212.2825,2901.0
2022-08-11 14:25:00,217.83,218.0,217.82,217.85,2200.0,212.2825,212.4481,212.2727,212.3019,2200.0
2022-08-11 14:30:00,217.91,218.03,217.78,217.89,8511.0,212.3604,212.4774,212.2337,212.3409,8511.0
2022-08-11 14:35:00,217.81,217.91,217.81,217.87,3528.0,212.263,212.3604,212.263,212.3214,3528.0
2022-08-11 14:40:00,217.9,217.9,217.78,217.8,3705.0,212.3507,212.3507,212.2337,212.2532,3705.0
2022-08-11 14:45:00,217.84,217.91,217.78,217.78,5050.0,212.2922,212.3604,212.2337,212.2337,5050.0
2022-08-11 14:50:00,217.8,217.84,217.41,217.48,7102.0,212.2532,212.2922,211.8732,211.9414,7102.0
2022-08-11 14:55:00,217.43,217.92,217.43,217.89,6485.0,211.8926,212.3702,211.8926,212.3409,6485.0
2022-08-11 15:00:00,217.81,217.81,217.27,217.63,5422.0,212.263,212.263,211.7367,212.0875,5422.0
2022-08-11 15:05:00,217.63,217.63,217.21,217.42,5217.0,212.0875,212.0875,211.6782,211.8829,5217.0
2022-08-11 15:10:00,217.36,217.41,216.75,216.76,4927.0,211.8244,211.8732,211.23,211.2397,4927.0
2022-08-11 15:15:00,216.74,216.95,216.73,216.84,4391.0,211.2202,211.4249,211.2105,211.3177,4391.0
2022-08-11 15:20:00,216.8,216.9,216.72,216.73,6887.0,211.2787,211.3761,211.2007,211.2105,6887.0
2022-08-11 15:25:00,216.78,216.86,216.69,216.78,3598.0,211.2592,211.3372,211.1715,211.2592,3598.0
2022-08-11 15:30:00,216.76,216.78,216.59,216.78,6941.0,211.2397,211.2592,211.074,211.2592,6941.0
2022-08-11 15:35:00,216.78,216.78,216.44,216.49,6795.0,211.2592,211.2592,210.9279,210.9766,6795.0
2022-08-11 15:40:00,216.55,216.6,216.22,216.26,7171.0,211.0351,211.0838,210.7135,210.7524,7171.0
2022-08-11 15:45:00,216.23,216.37,216.15,216.37,16482.0,210.7232,210.8596,210.6452,210.8596,16482.0
2022-08-11 15:50:00,216.35,216.7,216.31,216.56,27074.0,210.8401,211.1812,210.8012,211.0448,27074.0
2022-08-11 15:55:00,216.59,216.64,216.31,216.63,36604.0,211.074,211.1228,210.8012,211.113,36604.0
2022-08-12 09:30:00,217.45,218.05,216.97,217.64,7110.0,211.9121,212.4969,211.4444,212.0973,7110.0
2022-08-12 09:35:00,217.66,218.03,217.44,218.03,2497.0,212.1168,212.4774,211.9024,212.4774,2497.0
2022-08-12 09:40:00,217.83,218.16,217.76,217.77,1414.0,212.2825,212.604,212.2142,212.224,1414.0
2022-08-12 09:45:00,217.78,217.82,217.34,217.79,2427.0,212.2337,212.2727,211.8049,212.2435,2427.0
2022-08-12 09:50:00,217.71,218.07,217.71,217.73,1900.0,212.1655,212.5163,212.1655,212.185,1900.0
2022-08-12 09:55:00,217.97,217.97,217.64,217.88,2687.0,212.4189,212.4189,212.0973,212.3312,2687.0
2022-08-12 10:00:00,217.88,217.88,216.92,217.55,3452.0,212.3312,212.3312,211.3956,212.0096,3452.0
2022-08-12 10:05:00,217.6,217.85,217.57,217.57,2554.0,212.0583,212.3019,212.0291,212.0291,2554.0
2022-08-12 10:10:00,217.71,217.86,217.65,217.69,2235.0,212.1655,212.3117,212.107,212.146,2235.0
2022-08-12 10:15:00,217.86,218.25,217.67,218.25,3887.0,212.3117,212.6918,212.1265,212.6918,3887.0
2022-08-12 10:20:00,218.03,218.05,217.82,218.05,2030.0,212.4774,212.4969,212.2727,212.4969,2030.0
2022-08-12 10:25:00,218.04,218.15,217.79,218.0,2851.0,212.4871,212.5943,212.2435,212.4481,2851.0
2022-08-12 10:30:00,217.99,217.99,217.67,217.67,2943.0,212.4384,212.4384,212.1265,212.1265,2943.0
2022-08-12 10:35:00,217.81,218.03,217.8,217.81,3736.0,212.263,212.4774,212.2532,212.263,3736.0
2022-08-12 10:40:00,217.62,217.62,217.35,217.58,2356.0,212.0778,212.0778,211.8147,212.0388,2356.0
2022-08-12 10:45:00,217.65,217.92,217.54,217.76,3288.0,212.107,212.3702,211.9998,212.2142,3288.0
2022-08-12 10:50:00,217.75,217.77,217.27,217.27,2264.0,212.2045,212.224,211.7367,211.7367,2264.0
2022-08-12 10:55:00,217.4,217.52,217.3,217.49,2300.0,211.8634,211.9803,211.766,211.9511,2300.0
2022-08-12 11:00:00,217.5,217.79,217.4,217.56,3594.0,211.9609,212.2435,211.8634,212.0193,3594.0
2022-08-12 11:05:00,217.57,217.63,217.47,217.5,1898.0,212.0291,212.0875,211.9316,211.9609,1898.0
2022-08-12 11:10:00,217.63,217.72,217.22,217.22,2139.0,212.0875,212.1753,211.688,211.688,2139.0
2022-08-12 11:15:00,217.31,217.4,217.28,217.37,2325.0,211.7757,211.8634,211.7465,211.8342,2325.0
2022-08-12 11:20:00,217.42,217.51,217.35,217.49,3342.0,211.8829,211.9706,211.8147,211.9511,3342.0
2022-08-12 11:25:00,217.43,217.64,217.43,217.59,2290.0,211.8926,212.0973,211.8926,212.0486,2290.0
2022-08-12 11:30:00,217.63,217.7,217.52,217.61,1994.0,212.0875,212.1558,211.9803,212.0681,1994.0
2022-08-12 11:35:00,217.61,217.75,217.42,217.58,2633.0,212.0681,212.2045,211.8829,212.0388,2633.0
2022-08-12 11:40:00,217.58,217.7,217.55,217.58,6059.0,212.0388,212.1558,212.0096,212.0388,6059.0
2022-08-12 11:45:00,217.58,218.0,217.56,218.0,5137.0,212.0388,212.4481,212.0193,212.4481,5137.0
2022-08-12 11:50:00,217.91,218.05,217.79,217.97,2900.0,212.3604,212.4969,212.2435,212.4189,2900.0
2022-08-12 11:55:00,218.04,218.15,217.84,217.84,2504.0,212.4871,212.5943,212.2922,212.2922,2504.0
2022-08-12 12:00:00,217.84,217.95,217.73,217.73,1206.0,212.2922,212.3994,212.185,212.185,1206.0
2022-08-12 12:05:00,217.79,217.95,217.71,217.92,4257.0,212.2435,212.3994,212.1655,212.3702,4257.0
2022-08-12 12:10:00,218.02,218.18,217.97,217.97,3427.0,212.4676,212.6235,212.4189,212.4189,3427.0
2022-08-12 12:15:00,218.03,218.1,217.98,218.01,1969.0,212.4774,212.5456,212.4286,212.4579,1969.0
2022-08-12 12:20:00,218.04,218.35,217.97,218.35,3363.0,212.4871,212.7892,212.4189,212.7892,3363.0
2022-08-12 12:25:00,218.4,218.42,218.28,218.4,1771.0,212.8379,212.8574,212.721,212.8379,1771.0
2022-08-12 12:30:00,218.34,218.46,218.3,218.46,2065.0,212.7795,212.8964,212.7405,212.8964,2065.0
2022-08-12 12:35:00,218.46,218.55,218.43,218.47,2452.0,212.8964,212.9841,212.8672,212.9062,2452.0
2022-08-12 12:40:00,218.48,218.5,218.3,218.41,1822.0,212.9159,212.9354,212.7405,212.8477,1822.0
2022-08-12 12:45:00,218.4,218.5,218.4,218.42,1397.0,212.8379,212.9354,212.8379,212.8574,1397.0
2022-08-12 12:50:00,218.49,218.71,218.47,218.62,4308.0,212.9256,213.14,212.9062,213.0523,4308.0
2022-08-12 12:55:00,218.63,218.79,218.6,218.64,2979.0,213.0621,213.218,213.0328,213.0718,2979.0
2022-08-12 13:00:00,218.63,218.77,218.56,218.56,1850.0,213.0621,213.1985,212.9939,212.9939,1850.0
2022-08-12 13:05:00,218.6,218.65,218.51,218.65,1650.0,213.0328,213.0816,212.9451,213.0816,1650.0
2022-08-12 13:10:00,218.59,218.61,218.48,218.61,1019.0,213.0231,213.0426,212.9159,213.0426,1019.0
2022-08-12 13:15:00,218.53,218.57,218.44,218.47,1817.0,212.9646,213.0036,212.8769,212.9062,1817.0
2022-08-12 13:20:00,218.47,218.59,218.47,218.5,3212.0,212.9062,213.0231,212.9062,212.9354,3212.0
2022-08-12 13:25:00,218.5,218.55,218.45,218.55,1408.0,212.9354,212.9841,212.8867,212.9841,1408.0
2022-08-12 13:30:00,218.55,218.56,218.33,218.48,2661.0,212.9841,212.9939,212.7697,212.9159,2661.0
2022-08-12 13:35:00,218.48,218.48,218.1,218.1,2316.0,212.9159,212.9159,212.5456,212.5456,2316.0
2022-08-12 13:40:00,218.21,218.31,218.17,218.22,3831.0,212.6528,212.7502,212.6138,212.6625,3831.0
2022-08-12 13:45:00,218.14,218.14,218.03,218.03,1029.0,212.5846,212.5846,212.4774,212.4774,1029.0
2022-08-12 13:50:00,218.1,218.1,217.95,217.95,1021.0,212.5456,212.5456,212.3994,212.3994,1021.0
2022-08-12 13:55:00,217.95,218.14,217.95,217.99,3812.0,212.3994,212.5846,212.3994,212.4384,3812.0
2022-08-12 14:00:00,217.98,217.99,217.73,217.73,3033.0,212.4286,212.4384,212.185,212.185,3033.0
2022-08-12 14:05:00,217.71,217.76,217.67,217.74,2133.0,212.1655,212.2142,212.1265,212.1947,2133.0
2022-08-12 14:10:00,217.72,217.74,217.62,217.62,1899.0,212.1753,212.1947,212.0778,212.0778,1899.0
2022-08-12 14:15:00,217.55,217.72,217.41,217.55,3154.0,212.0096,212.1753,211.8732,212.0096,3154.0
2022-08-12 14:20:00,217.55,217.61,217.54,217.54,7142.0,212.0096,212.0681,211.9998,211.9998,7142.0
2022-08-12 14:25:00,217.56,217.71,217.54,217.7,3074.0,212.0193,212.1655,211.9998,212.1558,3074.0
2022-08-12 14:30:00,217.65,217.88,217.57,217.88,5074.0,212.107,212.3312,212.0291,212.3312,5074.0
2022-08-12 14:35:00,217.84,217.97,217.82,217.85,2896.0,212.2922,212.4189,212.2727,212.3019,2896.0
2022-08-12 14:40:00,217.85,217.99,217.82,217.99,2253.0,212.3019,212.4384,212.2727,212.4384,2253.0
2022-08-12 14:45:00,218.0,218.05,217.93,218.0,2382.0,212.4481,212.4969,212.3799,212.4481,2382.0
2022-08-12 14:50:00,217.95,218.05,217.94,217.95,1742.0,212.3994,212.4969,212.3897,212.3994,1742.0
2022-08-12 14:55:00,217.94,218.08,217.94,218.01,2020.0,212.3897,212.5261,212.3897,212.4579,2020.0
2022-08-12 15:00:00,217.98,218.2,217.97,218.19,2234.0,212.4286,212.643,212.4189,212.6333,2234.0
2022-08-12 15:05:00,218.18,218.42,218.14,218.28,2075.0,212.6235,212.8574,212.5846,212.721,2075.0
2022-08-12 15:10:00,218.34,218.42,218.08,218.08,26705.0,212.7795,212.8574,212.5261,212.5261,26705.0
2022-08-12 15:15:00,218.11,218.45,218.08,218.42,17888.0,212.5553,212.8867,212.5261,212.8574,17888.0
2022-08-12 15:20:00,218.47,218.47,218.36,218.42,3779.0,212.9062,212.9062,212.799,212.8574,3779.0
2022-08-12 15:25:00,218.41,218.41,218.28,218.35,3745.0,212.8477,212.8477,212.721,212.7892,3745.0
2022-08-12 15:30:00,218.32,218.46,218.12,218.14,9503.0,212.76,212.8964,212.5651,212.5846,9503.0
2022-08-12 15:35:00,218.15,218.19,217.99,218.19,7126.0,212.5943,212.6333,212.4384,212.6333,7126.0
2022-08-12 15:40:00,218.19,218.48,218.19,218.48,6674.0,212.6333,212.9159,212.6333,212.9159,6674.0
2022-08-12 15:45:00,218.42,218.47,218.25,218.43,7713.0,212.8574,212.9062,212.6918,212.8672,7713.0
2022-08-12 15:50:00,218.47,218.75,218.42,218.65,17754.0,212.9062,213.179,212.8574,213.0816,17754.0
2022-08-12 15:55:00,218.67,219.02,218.67,218.84,33445.0,213.1011,213.4421,213.1011,213.2667,33445.0
2022-08-15 09:30:00,217.03,218.59,216.37,216.38,19742.0,211.5028,213.0231,210.8596,210.8694,19742.0
2022-08-15 09:35:00,216.83,217.02,215.92,217.02,4665.0,211.3079,211.4931,210.4211,211.4931,4665.0
2022-08-15 09:40:00,217.03,218.67,217.01,218.67,5178.0,211.5028,213.1011,211.4833,213.1011,5178.0
2022-08-15 09:45:00,218.4,218.62,217.65,217.84,5532.0,212.8379,213.0523,212.107,212.2922,5532.0
2022-08-15 09:50:00,217.93,218.45,217.93,218.13,5176.0,212.3799,212.8867,212.3799,212.5748,5176.0
2022-08-15 09:55:00,217.95,217.95,217.05,217.82,6746.0,212.3994,212.3994,211.5223,212.2727,6746.0
2022-08-15 10:00:00,218.04,218.47,217.87,218.39,5749.0,212.4871,212.9062,212.3214,212.8282,5749.0
2022-08-15 10:05:00,218.5,218.79,217.81,217.85,4191.0,212.9354,213.218,212.263,212.3019,4191.0
2022-08-15 10:10:00,218.13,218.18,217.69,217.73,4079.0,212.5748,212.6235,212.146,212.185,4079.0
2022-08-15 10:15:00,217.58,218.03,217.58,217.7,2940.0,212.0388,212.4774,212.0388,212.1558,2940.0
2022-08-15 10:20:00,217.56,217.83,217.39,217.66,3657.0,212.0193,212.2825,211.8537,212.1168,3657.0
2022-08-15 10:25:00,217.53,217.72,217.16,217.72,3597.0,211.9901,212.1753,211.6295,212.1753,3597.0
2022-08-15 10:30:00,217.59,218.11,217.57,217.98,6059.0,212.0486,212.5553,212.0291,212.4286,6059.0
2022-08-15 10:35:00,217.95,217.97,217.27,217.27,4392.0,212.3994,212.4189,211.7367,211.7367,4392.0
2022-08-15 10:40:00,217.35,217.44,216.89,217.2,7823.0,211.8147,211.9024,211.3664,211.6685,7823.0
2022-08-15 10:45:00,217.28,217.53,217.11,217.53,3170.0,211.7465,211.9901,211.5808,211.9901,3170.0
2022-08-15 10:50:00,217.53,217.66,217.34,217.61,4393.0,211.9901,212.1168,211.8049,212.0681,4393.0
2022-08-15 10:55:00,217.61,217.73,216.82,216.85,4306.0,212.0681,212.185,211.2982,211.3274,4306.0
2022-08-15 11:00:00,216.86,217.0,216.47,216.5,3573.0,211.3372,211.4736,210.9571,210.9863,3573.0
2022-08-15 11:05:00,216.48,216.5,216.35,216.42,4437.0,210.9668,210.9863,210.8401,210.9084,4437.0
2022-08-15 11:10:00,216.34,216.34,215.83,215.9,2629.0,210.8304,210.8304,210.3334,210.4016,2629.0
2022-08-15 11:15:00,215.84,215.97,215.57,215.68,4843.0,210.3431,210.4698,210.08,210.1872,4843.0
2022-08-15 11:20:00,215.79,216.18,215.79,216.02,4084.0,210.2944,210.6745,210.2944,210.5185,4084.0
2022-08-15 11:25:00,215.89,215.96,215.77,215.96,4235.0,210.3919,210.4601,210.2749,210.4601,4235.0
2022-08-15 11:30:00,216.04,216.29,215.96,216.24,4829.0,210.538,210.7817,210.4601,210.7329,4829.0
2022-08-15 11:35:00,216.3,216.41,216.23,216.41,2819.0,210.7914,210.8986,210.7232,210.8986,2819.0
2022-08-15 11:40:00,216.48,216.81,216.42,216.58,4574.0,210.9668,211.2884,210.9084,211.0643,4574.0
2022-08-15 11:45:00,216.58,217.06,216.5,217.06,3400.0,211.0643,211.5321,210.9863,211.5321,3400.0
2022-08-15 11:50:00,217.16,217.25,217.01,217.13,2212.0,211.6295,211.7172,211.4833,211.6003,2212.0
2022-08-15 11:55:00,217.14,217.15,216.93,216.93,2700.0,211.61,211.6198,211.4054,211.4054,2700.0
2022-08-15 12:00:00,216.84,217.11,216.7,217.11,3519.0,211.3177,211.5808,211.1812,211.5808,3519.0
2022-08-15 12:05:00,217.07,217.21,216.88,217.12,2864.0,211.5418,211.6782,211.3566,211.5905,2864.0
2022-08-15 12:10:00,217.1,217.19,216.95,217.16,3706.0,211.571,211.6588,211.4249,211.6295,3706.0
2022-08-15 12:15:00,217.23,217.57,217.23,217.36,3669.0,211.6977,212.0291,211.6977,211.8244,3669.0
2022-08-15 12:20:00,217.34,217.4,217.11,217.12,2946.0,211.8049,211.8634,211.5808,211.5905,2946.0
2022-08-15 12:25:00,217.32,217.33,217.06,217.33,2468.0,211.7854,211.7952,211.5321,211.7952,2468.0
2022-08-15 12:30:00,217.13,217.35,217.12,217.32,2014.0,211.6003,211.8147,211.5905,211.7854,2014.0
2022-08-15 12:35:00,217.31,217.4,217.16,217.29,4100.0,211.7757,211.8634,211.6295,211.7562,4100.0
2022-08-15 12:40:00,217.13,217.34,217.13,217.31,1901.0,211.6003,211.8049,211.6003,211.7757,1901.0
2022-08-15 12:45:00,217.32,217.45,217.31,217.39,6213.0,211.7854,211.9121,211.7757,211.8537,6213.0
2022-08-15 12:50:00,217.28,217.49,217.27,217.38,2529.0,211.7465,211.9511,211.7367,211.8439,2529.0
2022-08-15 12:55:00,217.38,217.56,217.28,217.53,1826.0,211.8439,212.0193,211.7465,211.9901,1826.0
2022-08-15 13:00:00,217.52,217.52,217.21,217.31,2530.0,211.9803,211.9803,211.6782,211.7757,2530.0
2022-08-15 13:05:00,217.36,217.66,217.36,217.66,3408.0,211.8244,212.1168,211.8244,212.1168,3408.0
2022-08-15 13:10:00,217.65,217.85,217.54,217.56,2900.0,212.107,212.3019,211.9998,212.0193,2900.0
2022-08-15 13:15:00,217.51,217.74,217.39,217.41,2913.0,211.9706,212.1947,211.8537,211.8732,2913.0
2022-08-15 13:20:00,217.4,217.4,217.0,217.23,2730.0,211.8634,211.8634,211.4736,211.6977,2730.0
2022-08-15 13:25:00,217.19,217.33,217.19,217.2,1611.0,211.6588,211.7952,211.6588,211.6685,1611.0
2022-08-15 13:30:00,217.07,217.21,216.97,216.97,4396.0,211.5418,211.6782,211.4444,211.4444,4396.0
2022-08-15 13:35:00,217.07,217.08,216.93,217.08,3338.0,211.5418,211.5516,211.4054,211.5516,3338.0
2022-08-15 13:40:00,217.03,217.1,216.81,216.87,1436.0,211.5028,211.571,211.2884,211.3469,1436.0
2022-08-15 13:45:00,216.79,217.0,216.79,216.9,2385.0,211.2689,211.4736,211.2689,211.3761,2385.0
2022-08-15 13:50:00,216.95,217.08,216.94,217.07,1235.0,211.4249,211.5516,211.4151,211.5418,1235.0
2022-08-15 13:55:00,217.05,217.21,217.04,217.21,2456.0,211.5223,211.6782,211.5126,211.6782,2456.0
2022-08-15 14:00:00,217.19,217.19,216.82,216.83,4382.0,211.6588,211.6588,211.2982,211.3079,4382.0
2022-08-15 14:05:00,216.76,216.8,216.5,216.54,2866.0,211.2397,211.2787,210.9863,211.0253,2866.0
2022-08-15 14:10:00,216.5,216.58,216.32,216.58,3549.0,210.9863,211.0643,210.8109,211.0643,3549.0
2022-08-15 14:15:00,216.53,216.6,216.46,216.51,2114.0,211.0156,211.0838,210.9473,210.9961,2114.0
2022-08-15 14:20:00,216.56,216.72,216.41,216.48,3637.0,211.0448,211.2007,210.8986,210.9668,3637.0
2022-08-15 14:25:00,216.49,216.63,216.33,216.63,3081.0,210.9766,211.113,210.8207,211.113,3081.0
2022-08-15 14:30:00,216.89,216.91,216.52,216.59,4378.0,211.3664,211.3859,211.0058,211.074,4378.0
2022-08-15 14:35:00,216.59,216.61,216.47,216.48,3328.0,211.074,211.0935,210.9571,210.9668,3328.0
2022-08-15 14:40:00,216.47,216.49,216.28,216.31,4274.0,210.9571,210.9766,210.7719,210.8012,4274.0
2022-08-15 14:45:00,216.3,216.4,216.28,216.4,4294.0,210.7914,210.8889,210.7719,210.8889,4294.0
2022-08-15 14:50:00,216.38,216.38,216.09,216.19,5171.0,210.8694,210.8694,210.5868,210.6842,5171.0
2022-08-15 14:55:00,216.23,216.32,216.08,216.25,4935.0,210.7232,210.8109,210.577,210.7427,4935.0
2022-08-15 15:00:00,216.25,216.32,216.15,216.16,3874.0,210.7427,210.8109,210.6452,210.655,3874.0
2022-08-15 15:05:00,216.16,216.17,215.82,215.82,2417.0,210.655,210.6647,210.3236,210.3236,2417.0
2022-08-15 15:10:00,215.9,216.11,215.84,215.9,11635.0,210.4016,210.6063,210.3431,210.4016,11635.0
2022-08-15 15:15:00,215.84,215.91,215.66,215.68,15723.0,210.3431,210.4114,210.1677,210.1872,15723.0
2022-08-15 15:20:00,215.66,215.93,215.46,215.76,23500.0,210.1677,210.4308,209.9728,210.2652,23500.0
2022-08-15 15:25:00,215.8,216.03,215.76,215.95,5453.0,210.3042,210.5283,210.2652,210.4503,5453.0
2022-08-15 15:30:00,215.95,216.89,215.92,216.88,20707.0,210.4503,211.3664,210.4211,211.3566,20707.0
2022-08-15 15:35:00,216.87,217.17,216.87,217.17,6155.0,211.3469,211.6393,211.3469,211.6393,6155.0
2022-08-15 15:40:00,217.15,217.15,217.03,217.11,4988.0,211.6198,211.6198,211.5028,211.5808,4988.0
2022-08-15 15:45:00,217.11,217.42,217.01,217.01,7581.0,211.5808,211.8829,211.4833,211.4833,7581.0
2022-08-15 15:50:00,216.98,217.1,216.61,216.65,10774.0,211.4541,211.571,211.0935,211.1325,10774.0
2022-08-15 15:55:00,216.59,216.98,216.57,216.72,34441.0,211.074,211.4541,211.0545,211.2007,34441.0
2022-08-16 09:30:00,215.3,216.56,215.3,216.12,13511.0,209.8169,211.0448,209.8169,210.616,13511.0
2022-08-16 09:35:00,216.09,216.09,215.26,215.26,3114.0,210.5868,210.5868,209.7779,209.7779,3114.0
2022-08-16 09:40:00,215.25,215.44,214.38,214.49,17873.0,209.7682,209.9533,208.9203,209.0275,17873.0
2022-08-16 09:45:00,214.46,214.68,213.68,214.23,10445.0,208.9983,209.2127,208.2381,208.7741,10445.0
2022-08-16 09:50:00,214.08,214.81,213.98,214.5,3934.0,208.628,209.3394,208.5305,209.0373,3934.0
2022-08-16 09:55:00,214.28,214.87,214.28,214.81,16593.0,208.8229,209.3978,208.8229,209.3394,16593.0
2022-08-16 10:00:00,214.93,214.96,214.57,214.74,8594.0,209.4563,209.4855,209.1055,209.2711,8594.0
2022-08-16 10:05:00,214.93,214.93,214.48,214.49,8009.0,209.4563,209.4563,209.0178,209.0275,8009.0
2022-08-16 10:10:00,214.4,214.63,214.11,214.38,4627.0,208.9398,209.1639,208.6572,208.9203,4627.0
2022-08-16 10:15:00,214.38,214.51,214.09,214.41,3898.0,208.9203,209.047,208.6377,208.9496,3898.0
2022-08-16 10:20:00,214.36,214.36,213.63,213.63,4347.0,208.9008,208.9008,208.1894,208.1894,4347.0
2022-08-16 10:25:00,213.62,213.62,213.16,213.42,22922.0,208.1797,208.1797,207.7314,207.9848,22922.0
2022-08-16 10:30:00,213.56,213.56,212.68,212.82,5249.0,208.1212,208.1212,207.2636,207.4,5249.0
2022-08-16 10:35:00,212.63,212.63,212.23,212.54,6471.0,207.2149,207.2149,206.8251,207.1272,6471.0
2022-08-16 10:40:00,212.56,212.75,212.25,212.52,7757.0,207.1467,207.3318,206.8446,207.1077,7757.0
2022-08-16 10:45:00,212.5,212.61,212.22,212.28,5567.0,207.0882,207.1954,206.8153,206.8738,5567.0
2022-08-16 10:50:00,212.28,212.3,212.04,212.04,4458.0,206.8738,206.8933,206.6399,206.6399,4458.0
2022-08-16 10:55:00,212.03,212.11,211.35,211.35,9794.0,206.6302,206.7081,205.9675,205.9675,9794.0
2022-08-16 11:00:00,211.28,211.62,211.19,211.53,6580.0,205.8993,206.2306,205.8116,206.1429,6580.0
2022-08-16 11:05:00,211.55,211.74,211.25,211.43,7509.0,206.1624,206.3475,205.87,206.0454,7509.0
2022-08-16 11:10:00,211.36,211.67,211.23,211.65,7712.0,205.9772,206.2793,205.8505,206.2598,7712.0
2022-08-16 11:15:00,211.79,211.82,211.37,211.72,5737.0,206.3963,206.4255,205.987,206.3281,5737.0
2022-08-16 11:20:00,211.71,212.31,211.71,212.07,10719.0,206.3183,206.903,206.3183,206.6691,10719.0
2022-08-16 11:25:00,211.98,212.85,211.98,212.85,5188.0,206.5814,207.4293,206.5814,207.4293,5188.0
2022-08-16 11:30:00,212.89,213.14,212.81,212.81,8597.0,207.4683,207.7119,207.3903,207.3903,8597.0
2022-08-16 11:35:00,212.72,212.83,212.56,212.76,3025.0,207.3026,207.4098,207.1467,207.3416,3025.0
2022-08-16 11:40:00,212.83,213.34,212.79,213.09,4150.0,207.4098,207.9068,207.3708,207.6632,4150.0
2022-08-16 11:45:00,213.09,213.09,212.81,213.02,2753.0,207.6632,207.6632,207.3903,207.595,2753.0
2022-08-16 11:50:00,213.02,213.32,212.98,213.18,2830.0,207.595,207.8873,207.556,207.7509,2830.0
2022-08-16 11:55:00,213.01,213.38,212.98,213.38,2464.0,207.5852,207.9458,207.556,207.9458,2464.0
2022-08-16 12:00:00,213.36,213.36,213.16,213.32,5060.0,207.9263,207.9263,207.7314,207.8873,5060.0
2022-08-16 12:05:00,213.27,213.3,212.94,213.03,3227.0,207.8386,207.8678,207.517,207.6047,3227.0
2022-08-16 12:10:00,213.11,213.28,213.11,213.23,1952.0,207.6827,207.8483,207.6827,207.7996,1952.0
2022-08-16 12:15:00,213.34,213.63,213.25,213.63,2574.0,207.9068,208.1894,207.8191,208.1894,2574.0
2022-08-16 12:20:00,213.56,213.56,213.11,213.11,24345.0,208.1212,208.1212,207.6827,207.6827,24345.0
2022-08-16 12:25:00,213.15,213.29,213.08,213.2,2250.0,207.7216,207.8581,207.6534,207.7704,2250.0
2022-08-16 12:30:00,213.12,213.39,213.12,213.24,46427.0,207.6924,207.9555,207.6924,207.8093,46427.0
2022-08-16 12:35:00,213.26,213.35,213.15,213.19,6809.0,207.8288,207.9165,207.7216,207.7606,6809.0
2022-08-16 12:40:00,213.19,213.31,213.15,213.17,2555.0,207.7606,207.8776,207.7216,207.7411,2555.0
2022-08-16 12:45:00,213.16,213.26,213.04,213.25,2124.0,207.7314,207.8288,207.6144,207.8191,2124.0
2022-08-16 12:50:00,213.19,213.25,213.09,213.16,2600.0,207.7606,207.8191,207.6632,207.7314,2600.0
2022-08-16 12:55:00,213.27,213.32,213.27,213.32,400.0,207.8386,207.8873,207.8386,207.8873,400.0
2022-08-16 13:00:00,213.31,213.31,213.0,213.15,4255.0,207.8776,207.8776,207.5755,207.7216,4255.0
2022-08-16 13:05:00,213.12,213.27,213.09,213.09,2674.0,207.6924,207.8386,207.6632,207.6632,2674.0
2022-08-16 13:10:00,213.03,213.17,213.02,213.17,2898.0,207.6047,207.7411,207.595,207.7411,2898.0
2022-08-16 13:15:00,213.22,213.22,213.07,213.22,3291.0,207.7899,207.7899,207.6437,207.7899,3291.0
2022-08-16 13:20:00,213.26,213.56,213.26,213.51,4317.0,207.8288,208.1212,207.8288,208.0725,4317.0
2022-08-16 13:25:00,213.56,213.63,213.4,213.46,1782.0,208.1212,208.1894,207.9653,208.0237,1782.0
2022-08-16 13:30:00,213.51,213.55,213.41,213.55,28472.0,208.0725,208.1115,207.975,208.1115,28472.0
2022-08-16 13:35:00,213.6,214.03,213.6,214.0,4814.0,208.1602,208.5792,208.1602,208.55,4814.0
2022-08-16 13:40:00,214.12,214.12,213.96,213.99,2743.0,208.6669,208.6669,208.511,208.5402,2743.0
2022-08-16 13:45:00,214.01,214.45,214.01,214.45,2685.0,208.5597,208.9885,208.5597,208.9885,2685.0
2022-08-16 13:50:00,214.4,214.5,214.35,214.43,1925.0,208.9398,209.0373,208.8911,208.969,1925.0
2022-08-16 13:55:00,214.28,214.36,214.25,214.3,3541.0,208.8229,208.9008,208.7936,208.8424,3541.0
2022-08-16 14:00:00,214.23,214.35,214.22,214.26,1590.0,208.7741,208.8911,208.7644,208.8034,1590.0
2022-08-16 14:05:00,214.25,214.26,214.12,214.18,2755.0,208.7936,208.8034,208.6669,208.7254,2755.0
2022-08-16 14:10:00,214.25,214.45,214.05,214.05,9977.0,208.7936,208.9885,208.5987,208.5987,9977.0
2022-08-16 14:15:00,214.16,214.17,213.8,213.91,7460.0,208.7059,208.7157,208.3551,208.4623,7460.0
2022-08-16 14:20:00,213.87,213.9,213.62,213.72,13200.0,208.4233,208.4525,208.1797,208.2771,13200.0
2022-08-16 14:25:00,213.68,213.74,213.48,213.63,9647.0,208.2381,208.2966,208.0432,208.1894,9647.0
2022-08-16 14:30:00,213.71,213.76,213.56,213.66,3946.0,208.2674,208.3161,208.1212,208.2187,3946.0
2022-08-16 14:35:00,213.61,213.61,213.27,213.3,4709.0,208.1699,208.1699,207.8386,207.8678,4709.0
2022-08-16 14:40:00,213.28,213.28,212.97,213.16,4101.0,207.8483,207.8483,207.5462,207.7314,4101.0
2022-08-16 14:45:00,213.14,213.14,212.59,212.66,4527.0,207.7119,207.7119,207.1759,207.2441,4527.0
2022-08-16 14:50:00,212.63,212.63,212.18,212.21,7511.0,207.2149,207.2149,206.7763,206.8056,7511.0
2022-08-16 14:55:00,212.28,212.53,212.16,212.32,8582.0,206.8738,207.1174,206.7569,206.9128,8582.0
2022-08-16 15:00:00,212.3,212.76,212.29,212.64,11357.0,206.8933,207.3416,206.8835,207.2246,11357.0
2022-08-16 15:05:00,212.58,212.82,212.55,212.65,4367.0,207.1662,207.4,207.1369,207.2344,4367.0
2022-08-16 15:10:00,212.6,212.87,212.54,212.87,5924.0,207.1856,207.4488,207.1272,207.4488,5924.0
2022-08-16 15:15:00,212.78,212.78,212.53,212.67,7984.0,207.3611,207.3611,207.1174,207.2539,7984.0
2022-08-16 15:20:00,212.66,213.14,212.66,213.01,6306.0,207.2441,207.7119,207.2441,207.5852,6306.0
2022-08-16 15:25:00,213.03,213.12,212.96,213.02,5678.0,207.6047,207.6924,207.5365,207.595,5678.0
2022-08-16 15:30:00,212.99,213.57,212.93,213.39,12634.0,207.5657,208.1309,207.5072,207.9555,12634.0
2022-08-16 15:35:00,213.41,213.41,213.11,213.26,10297.0,207.975,207.975,207.6827,207.8288,10297.0
2022-08-16 15:40:00,213.31,213.37,213.06,213.28,10970.0,207.8776,207.936,207.6339,207.8483,10970.0
2022-08-16 15:45:00,213.28,213.37,213.14,213.26,11977.0,207.8483,207.936,207.7119,207.8288,11977.0
2022-08-16 15:50:00,213.08,213.37,213.04,213.09,19011.0,207.6534,207.936,207.6144,207.6632,19011.0
2022-08-16 15:55:00,213.09,213.09,212.63,212.9,65334.0,207.6632,207.6632,207.2149,207.478,65334.0
2022-08-17 09:30:00,210.2,211.19,210.16,210.94,17028.0,204.8468,205.8116,204.8078,205.5679,17028.0
2022-08-17 09:35:00,210.91,211.28,210.9,211.28,2116.0,205.5387,205.8993,205.5289,205.8993,2116.0
2022-08-17 09:40:00,211.28,211.28,210.57,210.58,2650.0,205.8993,205.8993,205.2073,205.2171,2650.0
2022-08-17 09:45:00,210.71,210.84,210.39,210.55,14777.0,205.3438,205.4705,205.0319,205.1879,14777.0
2022-08-17 09:50:00,210.37,210.72,210.14,210.72,6514.0,205.0124,205.3535,204.7883,205.3535,6514.0
2022-08-17 09:55:00,210.67,210.67,210.1,210.15,6353.0,205.3048,205.3048,204.7493,204.798,6353.0
2022-08-17 10:00:00,210.12,210.2,209.87,209.9,3530.0,204.7688,204.8468,204.5252,204.5544,3530.0
2022-08-17 10:05:00,210.07,210.07,208.84,209.13,8922.0,204.7201,204.7201,203.5214,203.804,8922.0
2022-08-17 10:10:00,209.14,209.55,209.13,209.19,5629.0,203.8138,204.2133,203.804,203.8625,5629.0
2022-08-17 10:15:00,209.19,209.53,209.15,209.5,7265.0,203.8625,204.1938,203.8235,204.1646,7265.0
2022-08-17 10:20:00,209.39,209.87,209.38,209.68,8865.0,204.0574,204.5252,204.0477,204.34,8865.0
2022-08-17 10:25:00,209.71,209.71,209.52,209.53,4438.0,204.3692,204.3692,204.1841,204.1938,4438.0
2022-08-17 10:30:00,209.5,209.5,209.19,209.28,3193.0,204.1646,204.1646,203.8625,203.9502,3193.0
2022-08-17 10:35:00,209.28,209.29,208.69,208.95,14401.0,203.9502,203.9599,203.3752,203.6286,14401.0
2022-08-17 10:40:00,208.94,209.98,208.93,209.78,3839.0,203.6189,204.6324,203.6091,204.4375,3839.0
2022-08-17 10:45:00,209.77,209.88,209.42,209.51,3502.0,204.4277,204.5349,204.0866,204.1743,3502.0
2022-08-17 10:50:00,209.29,209.29,208.77,208.8,1739.0,203.9599,203.9599,203.4532,203.4824,1739.0
2022-08-17 10:55:00,208.85,208.99,208.67,208.85,11870.0,203.5312,203.6676,203.3557,203.5312,11870.0
2022-08-17 11:00:00,208.81,209.14,208.73,209.13,4121.0,203.4922,203.8138,203.4142,203.804,4121.0
2022-08-17 11:05:00,209.13,209.18,209.03,209.03,6379.0,203.804,203.8527,203.7066,203.7066,6379.0
2022-08-17 11:10:00,209.08,209.41,209.08,209.31,6129.0,203.7553,204.0769,203.7553,203.9794,6129.0
2022-08-17 11:15:00,209.28,209.45,209.07,209.29,3308.0,203.9502,204.1159,203.7455,203.9599,3308.0
2022-08-17 11:20:00,209.28,209.5,209.27,209.45,1747.0,203.9502,204.1646,203.9405,204.1159,1747.0
2022-08-17 11:25:00,209.42,209.44,209.2,209.2,2710.0,204.0866,204.1061,203.8722,203.8722,2710.0
2022-08-17 11:30:00,209.2,209.27,209.03,209.03,2496.0,203.8722,203.9405,203.7066,203.7066,2496.0
2022-08-17 11:35:00,209.03,209.04,208.81,208.98,3310.0,203.7066,203.7163,203.4922,203.6578,3310.0
2022-08-17 11:40:00,209.07,209.08,208.7,208.75,1512.0,203.7455,203.7553,203.385,203.4337,1512.0
2022-08-17 11:45:00,208.84,208.84,208.62,208.66,5447.0,203.5214,203.5214,203.307,203.346,5447.0
2022-08-17 11:50:00,208.66,208.87,208.66,208.86,2246.0,203.346,203.5506,203.346,203.5409,2246.0
2022-08-17 11:55:00,208.85,208.86,208.67,208.7,3496.0,203.5312,203.5409,203.3557,203.385,3496.0
2022-08-17 12:00:00,208.68,208.99,208.68,208.99,3367.0,203.3655,203.6676,203.3655,203.6676,3367.0
2022-08-17 12:05:00,208.97,209.05,208.83,208.84,1786.0,203.6481,203.7261,203.5117,203.5214,1786.0
2022-08-17 12:10:00,208.74,208.77,208.64,208.77,3506.0,203.424,203.4532,203.3265,203.4532,3506.0
2022-08-17 12:15:00,208.84,208.98,208.83,208.89,2185.0,203.5214,203.6578,203.5117,203.5701,2185.0
2022-08-17 12:20:00,208.89,209.1,208.86,209.06,9082.0,203.5701,203.7748,203.5409,203.7358,9082.0
2022-08-17 12:25:00,209.26,209.35,209.23,209.28,1699.0,203.9307,204.0184,203.9015,203.9502,1699.0
2022-08-17 12:30:00,209.28,209.6,209.27,209.6,3299.0,203.9502,204.262,203.9405,204.262,3299.0
2022-08-17 12:35:00,209.6,209.68,209.51,209.56,5884.0,204.262,204.34,204.1743,204.2231,5884.0
2022-08-17 12:40:00,209.55,209.74,209.54,209.56,2524.0,204.2133,204.3985,204.2036,204.2231,2524.0
2022-08-17 12:45:00,209.5,209.7,209.4,209.66,2371.0,204.1646,204.3595,204.0671,204.3205,2371.0
2022-08-17 12:50:00,209.66,209.69,209.52,209.58,5064.0,204.3205,204.3498,204.1841,204.2426,5064.0
2022-08-17 12:55:00,209.61,209.61,209.11,209.49,3213.0,204.2718,204.2718,203.7845,204.1549,3213.0
2022-08-17 13:00:00,209.47,209.47,209.23,209.3,2181.0,204.1354,204.1354,203.9015,203.9697,2181.0
2022-08-17 13:05:00,209.36,209.59,209.31,209.31,3571.0,204.0282,204.2523,203.9794,203.9794,3571.0
2022-08-17 13:10:00,209.34,209.75,209.33,209.71,3109.0,204.0087,204.4082,203.9989,204.3692,3109.0
2022-08-17 13:15:00,209.67,209.77,209.6,209.7,3947.0,204.3303,204.4277,204.262,204.3595,3947.0
2022-08-17 13:20:00,209.75,210.13,209.75,210.09,2136.0,204.4082,204.7786,204.4082,204.7396,2136.0
2022-08-17 13:25:00,210.01,210.09,209.93,210.09,2403.0,204.6616,204.7396,204.5836,204.7396,2403.0
2022-08-17 13:30:00,210.09,210.09,209.93,210.02,3427.0,204.7396,204.7396,204.5836,204.6714,3427.0
2022-08-17 13:35:00,210.05,210.07,209.86,209.93,3342.0,204.7006,204.7201,204.5154,204.5836,3342.0
2022-08-17 13:40:00,209.93,209.96,209.73,209.73,2967.0,204.5836,204.6129,204.3887,204.3887,2967.0
2022-08-17 13:45:00,209.7,209.86,209.67,209.76,3003.0,204.3595,204.5154,204.3303,204.418,3003.0
2022-08-17 13:50:00,209.75,209.85,209.63,209.71,2755.0,204.4082,204.5057,204.2913,204.3692,2755.0
2022-08-17 13:55:00,209.64,209.8,209.64,209.8,3014.0,204.301,204.457,204.301,204.457,3014.0
2022-08-17 14:00:00,209.8,210.04,209.37,209.72,6929.0,204.457,204.6908,204.0379,204.379,6929.0
2022-08-17 14:05:00,209.72,210.11,209.65,210.09,3986.0,204.379,204.7591,204.3108,204.7396,3986.0
2022-08-17 14:10:00,210.02,210.3,209.96,210.3,3963.0,204.6714,204.9442,204.6129,204.9442,3963.0
2022-08-17 14:15:00,210.52,210.52,210.08,210.2,3762.0,205.1586,205.1586,204.7298,204.8468,3762.0
2022-08-17 14:20:00,210.17,210.17,209.82,210.04,5440.0,204.8175,204.8175,204.4764,204.6908,5440.0
2022-08-17 14:25:00,209.91,210.1,209.73,210.09,3357.0,204.5642,204.7493,204.3887,204.7396,3357.0
2022-08-17 14:30:00,210.09,210.27,210.01,210.27,5245.0,204.7396,204.915,204.6616,204.915,5245.0
2022-08-17 14:35:00,210.27,210.4,210.24,210.36,3356.0,204.915,205.0417,204.8858,205.0027,3356.0
2022-08-17 14:40:00,210.36,210.36,209.88,209.97,2416.0,205.0027,205.0027,204.5349,204.6226,2416.0
2022-08-17 14:45:00,209.89,209.92,209.64,209.82,4205.0,204.5447,204.5739,204.301,204.4764,4205.0
2022-08-17 14:50:00,209.82,209.82,209.43,209.43,2891.0,204.4764,204.4764,204.0964,204.0964,2891.0
2022-08-17 14:55:00,209.39,209.61,209.21,209.21,5068.0,204.0574,204.2718,203.882,203.882,5068.0
2022-08-17 15:00:00,209.12,209.52,209.1,209.48,4953.0,203.7943,204.1841,203.7748,204.1451,4953.0
2022-08-17 15:05:00,209.54,209.63,209.1,209.1,3896.0,204.2036,204.2913,203.7748,203.7748,3896.0
2022-08-17 15:10:00,209.06,209.06,208.63,208.92,16034.0,203.7358,203.7358,203.3168,203.5994,16034.0
2022-08-17 15:15:00,209.01,209.01,208.77,208.9,5640.0,203.6871,203.6871,203.4532,203.5799,5640.0
2022-08-17 15:20:00,208.9,208.99,208.8,208.87,5710.0,203.5799,203.6676,203.4824,203.5506,5710.0
2022-08-17 15:25:00,208.81,209.08,208.75,208.92,6500.0,203.4922,203.7553,203.4337,203.5994,6500.0
2022-08-17 15:30:00,208.91,209.0,208.77,208.98,10442.0,203.5896,203.6773,203.4532,203.6578,10442.0
2022-08-17 15:35:00,208.97,209.14,208.9,209.08,9153.0,203.6481,203.8138,203.5799,203.7553,9153.0
2022-08-17 15:40:00,209.08,209.29,209.04,209.23,13768.0,203.7553,203.9599,203.7163,203.9015,13768.0
2022-08-17 15:45:00,209.2,209.2,208.77,208.77,14487.0,203.8722,203.8722,203.4532,203.4532,14487.0
2022-08-17 15:50:00,208.8,208.83,208.46,208.83,17875.0,203.4824,203.5117,203.1511,203.5117,17875.0
2022-08-17 15:55:00,208.78,209.09,208.69,209.05,56040.0,203.4629,203.765,203.3752,203.7261,56040.0
2022-08-18 09:30:00,210.2,210.36,209.78,210.29,11016.0,204.8468,205.0027,204.4375,204.9345,11016.0
2022-08-18 09:35:00,210.29,210.87,210.23,210.87,2000.0,204.9345,205.4997,204.876,205.4997,2000.0
2022-08-18 09:40:00,210.86,211.99,210.86,211.78,10265.0,205.49,206.5912,205.49,206.3865,10265.0
2022-08-18 09:45:00,211.72,212.36,211.51,212.05,12539.0,206.3281,206.9518,206.1234,206.6497,12539.0
2022-08-18 09:50:00,212.2,213.0,211.89,213.0,25322.0,206.7958,207.5755,206.4937,207.5755,25322.0
2022-08-18 09:55:00,213.07,213.94,212.6,213.75,13987.0,207.6437,208.4915,207.1856,208.3064,13987.0
2022-08-18 10:00:00,213.77,213.96,213.1,213.1,13865.0,208.3259,208.511,207.6729,207.6729,13865.0
2022-08-18 10:05:00,212.97,213.25,212.7,213.24,17123.0,207.5462,207.8191,207.2831,207.8093,17123.0
2022-08-18 10:10:00,213.36,213.36,212.75,213.16,11598.0,207.9263,207.9263,207.3318,207.7314,11598.0
2022-08-18 10:15:00,213.16,213.16,212.27,212.6,9173.0,207.7314,207.7314,206.8641,207.1856,9173.0
2022-08-18 10:20:00,212.6,212.98,212.6,212.97,7429.0,207.1856,207.556,207.1856,207.5462,7429.0
2022-08-18 10:25:00,213.01,213.46,213.01,213.3,10000.0,207.5852,208.0237,207.5852,207.8678,10000.0
2022-08-18 10:30:00,213.3,213.46,213.15,213.42,16228.0,207.8678,208.0237,207.7216,207.9848,16228.0
2022-08-18 10:35:00,213.33,213.94,213.31,213.94,7118.0,207.8971,208.4915,207.8776,208.4915,7118.0
2022-08-18 10:40:00,213.86,213.95,213.38,213.72,35395.0,208.4136,208.5013,207.9458,208.2771,35395.0
2022-08-18 10:45:00,213.8,214.24,213.64,214.24,12568.0,208.3551,208.7839,208.1992,208.7839,12568.0
2022-08-18 10:50:00,214.13,214.38,213.94,214.11,10764.0,208.6767,208.9203,208.4915,208.6572,10764.0
2022-08-18 10:55:00,214.15,214.47,214.09,214.33,4566.0,208.6962,209.008,208.6377,208.8716,4566.0
2022-08-18 11:00:00,214.36,214.98,214.33,214.72,16385.0,208.9008,209.505,208.8716,209.2517,16385.0
2022-08-18 11:05:00,214.71,214.74,214.35,214.53,6547.0,209.2419,209.2711,208.8911,209.0665,6547.0
2022-08-18 11:10:00,214.62,214.77,214.54,214.54,4223.0,209.1542,209.3004,209.0762,209.0762,4223.0
2022-08-18 11:15:00,214.54,214.68,213.94,213.97,7228.0,209.0762,209.2127,208.4915,208.5208,7228.0
2022-08-18 11:20:00,214.06,214.25,213.84,213.84,7387.0,208.6085,208.7936,208.3941,208.3941,7387.0
2022-08-18 11:25:00,213.9,214.03,213.64,213.96,8396.0,208.4525,208.5792,208.1992,208.511,8396.0
2022-08-18 11:30:00,213.96,214.4,213.89,214.4,6064.0,208.511,208.9398,208.4428,208.9398,6064.0
2022-08-18 11:35:00,214.38,214.4,214.2,214.23,4288.0,208.9203,208.9398,208.7449,208.7741,4288.0
2022-08-18 11:40:00,214.46,214.53,214.25,214.25,3669.0,208.9983,209.0665,208.7936,208.7936,3669.0
2022-08-18 11:45:00,214.31,214.72,214.21,214.7,5238.0,208.8521,209.2517,208.7546,209.2322,5238.0
2022-08-18 11:50:00,214.7,214.97,214.46,214.46,4609.0,209.2322,209.4953,208.9983,208.9983,4609.0
2022-08-18 11:55:00,214.38,214.46,214.22,214.42,5522.0,208.9203,208.9983,208.7644,208.9593,5522.0
2022-08-18 12:00:00,214.37,214.42,214.05,214.27,8563.0,208.9106,208.9593,208.5987,208.8131,8563.0
2022-08-18 12:05:00,214.22,214.47,214.21,214.46,3842.0,208.7644,209.008,208.7546,208.9983,3842.0
2022-08-18 12:10:00,214.47,214.63,214.25,214.37,4201.0,209.008,209.1639,208.7936,208.9106,4201.0
2022-08-18 12:15:00,214.36,214.41,214.18,214.25,4754.0,208.9008,208.9496,208.7254,208.7936,4754.0
2022-08-18 12:20:00,214.25,214.28,214.14,214.25,7870.0,208.7936,208.8229,208.6864,208.7936,7870.0
2022-08-18 12:25:00,214.26,214.27,213.82,213.82,11257.0,208.8034,208.8131,208.3746,208.3746,11257.0
2022-08-18 12:30:00,213.81,213.82,213.14,213.22,9430.0,208.3648,208.3746,207.7119,207.7899,9430.0
2022-08-18 12:35:00,213.11,213.16,212.63,212.69,2958.0,207.6827,207.7314,207.2149,207.2734,2958.0
2022-08-18 12:40:00,212.63,212.63,212.0,212.05,3905.0,207.2149,207.2149,206.6009,206.6497,3905.0
2022-08-18 12:45:00,212.04,212.42,212.04,212.41,4245.0,206.6399,207.0102,206.6399,207.0005,4245.0
2022-08-18 12:50:00,212.38,212.52,212.35,212.49,1806.0,206.9713,207.1077,206.942,207.0784,1806.0
2022-08-18 12:55:00,212.36,212.36,211.78,211.83,4047.0,206.9518,206.9518,206.3865,206.4353,4047.0
2022-08-18 13:00:00,211.71,212.19,211.64,212.19,5068.0,206.3183,206.7861,206.2501,206.7861,5068.0
2022-08-18 13:05:00,212.18,212.6,212.18,212.55,2523.0,206.7763,207.1856,206.7763,207.1369,2523.0
2022-08-18 13:10:00,212.52,212.69,212.35,212.69,6699.0,207.1077,207.2734,206.942,207.2734,6699.0
2022-08-18 13:15:00,212.74,212.84,212.71,212.71,2125.0,207.3221,207.4195,207.2928,207.2928,2125.0
2022-08-18 13:20:00,212.81,213.07,212.74,212.99,8008.0,207.3903,207.6437,207.3221,207.5657,8008.0
2022-08-18 13:25:00,212.89,213.03,212.83,212.91,5992.0,207.4683,207.6047,207.4098,207.4878,5992.0
2022-08-18 13:30:00,212.91,213.02,212.77,213.01,4798.0,207.4878,207.595,207.3513,207.5852,4798.0
2022-08-18 13:35:00,213.08,213.18,212.91,212.96,4867.0,207.6534,207.7509,207.4878,207.5365,4867.0
2022-08-18 13:40:00,212.93,213.08,212.81,213.07,4737.0,207.5072,207.6534,207.3903,207.6437,4737.0
2022-08-18 13:45:00,213.11,213.29,213.07,213.22,3791.0,207.6827,207.8581,207.6437,207.7899,3791.0
2022-08-18 13:50:00,213.22,213.48,213.12,213.12,5998.0,207.7899,208.0432,207.6924,207.6924,5998.0
2022-08-18 13:55:00,213.11,213.21,212.96,213.2,5928.0,207.6827,207.7801,207.5365,207.7704,5928.0
2022-08-18 14:00:00,213.21,213.53,213.07,213.53,3788.0,207.7801,208.092,207.6437,208.092,3788.0
2022-08-18 14:05:00,213.52,213.66,213.38,213.59,9137.0,208.0822,208.2187,207.9458,208.1504,9137.0
2022-08-18 14:10:00,213.52,213.73,213.49,213.57,4479.0,208.0822,208.2869,208.053,208.1309,4479.0
2022-08-18 14:15:00,213.55,213.6,213.48,213.57,12229.0,208.1115,208.1602,208.0432,208.1309,12229.0
2022-08-18 14:20:00,213.58,213.93,213.53,213.93,6001.0,208.1407,208.4818,208.092,208.4818,6001.0
2022-08-18 14:25:00,213.96,214.03,213.89,214.03,10844.0,208.511,208.5792,208.4428,208.5792,10844.0
2022-08-18 14:30:00,214.07,214.42,214.07,214.42,15018.0,208.6182,208.9593,208.6182,208.9593,15018.0
2022-08-18 14:35:00,214.41,214.61,214.27,214.37,11825.0,208.9496,209.1445,208.8131,208.9106,11825.0
2022-08-18 14:40:00,214.42,214.63,214.42,214.52,9408.0,208.9593,209.1639,208.9593,209.0568,9408.0
2022-08-18 14:45:00,214.55,214.99,214.5,214.95,12299.0,209.086,209.5148,209.0373,209.4758,12299.0
2022-08-18 14:50:00,215.0,215.02,214.74,214.92,14764.0,209.5245,209.544,209.2711,209.4466,14764.0
2022-08-18 14:55:00,214.92,215.17,214.87,214.96,10232.0,209.4466,209.6902,209.3978,209.4855,10232.0
2022-08-18 15:00:00,214.97,215.0,214.89,215.0,5213.0,209.4953,209.5245,209.4173,209.5245,5213.0
2022-08-18 15:05:00,215.02,215.04,214.88,214.94,8808.0,209.544,209.5635,209.4076,209.4661,8808.0
2022-08-18 15:10:00,214.95,215.3,214.94,215.3,12123.0,209.4758,209.8169,209.4661,209.8169,12123.0
2022-08-18 15:15:00,215.34,215.5,215.27,215.5,7835.0,209.8559,210.0118,209.7877,210.0118,7835.0
2022-08-18 15:20:00,215.56,215.59,215.37,215.43,8958.0,210.0703,210.0995,209.8851,209.9436,8958.0
2022-08-18 15:25:00,215.4,215.75,215.36,215.65,8330.0,209.9143,210.2554,209.8754,210.158,8330.0
2022-08-18 15:30:00,215.65,215.79,215.54,215.56,16467.0,210.158,210.2944,210.0508,210.0703,16467.0
2022-08-18 15:35:00,215.51,215.89,215.45,215.58,18719.0,210.0215,210.3919,209.9631,210.0898,18719.0
2022-08-18 15:40:00,215.6,215.77,215.4,215.61,16648.0,210.1092,210.2749,209.9143,210.119,16648.0
2022-08-18 15:45:00,215.62,215.75,215.4,215.56,32376.0,210.1287,210.2554,209.9143,210.0703,32376.0
2022-08-18 15:50:00,215.54,215.57,215.03,215.26,33530.0,210.0508,210.08,209.5538,209.7779,33530.0
2022-08-18 15:55:00,215.24,215.32,214.86,215.09,70829.0,209.7584,209.8364,209.3881,209.6122,70829.0
2022-08-19 09:30:00,214.39,215.77,214.35,215.48,42189.0,208.9301,210.2749,208.8911,209.9923,42189.0
2022-08-19 09:35:00,215.28,215.42,214.65,215.29,7591.0,209.7974,209.9338,209.1834,209.8071,7591.0
2022-08-19 09:40:00,215.21,215.58,214.92,215.58,6880.0,209.7292,210.0898,209.4466,210.0898,6880.0
2022-08-19 09:45:00,215.36,216.17,215.02,216.04,18072.0,209.8754,210.6647,209.544,210.538,18072.0
2022-08-19 09:50:00,215.81,215.99,215.44,215.99,4597.0,210.3139,210.4893,209.9533,210.4893,4597.0
2022-08-19 09:55:00,215.84,216.14,215.69,216.02,6646.0,210.3431,210.6355,210.197,210.5185,6646.0
2022-08-19 10:00:00,215.97,216.15,215.77,216.02,4966.0,210.4698,210.6452,210.2749,210.5185,4966.0
2022-08-19 10:05:00,215.86,216.12,215.74,215.98,5751.0,210.3626,210.616,210.2457,210.4796,5751.0
2022-08-19 10:10:00,216.01,216.71,215.88,216.66,8938.0,210.5088,211.191,210.3821,211.1423,8938.0
2022-08-19 10:15:00,216.72,217.01,216.52,217.01,9743.0,211.2007,211.4833,211.0058,211.4833,9743.0
2022-08-19 10:20:00,217.05,217.05,216.62,216.89,8667.0,211.5223,211.5223,211.1033,211.3664,8667.0
2022-08-19 10:25:00,216.96,217.42,216.96,217.17,11290.0,211.4346,211.8829,211.4346,211.6393,11290.0
2022-08-19 10:30:00,217.25,217.69,217.22,217.37,9485.0,211.7172,212.146,211.688,211.8342,9485.0
2022-08-19 10:35:00,217.38,217.38,216.83,217.3,6461.0,211.8439,211.8439,211.3079,211.766,6461.0
2022-08-19 10:40:00,217.31,217.51,217.31,217.44,6323.0,211.7757,211.9706,211.7757,211.9024,6323.0
2022-08-19 10:45:00,217.47,217.63,217.11,217.13,3706.0,211.9316,212.0875,211.5808,211.6003,3706.0
2022-08-19 10:50:00,217.15,217.24,216.76,216.77,3497.0,211.6198,211.7075,211.2397,211.2494,3497.0
2022-08-19 10:55:00,216.74,217.21,216.49,216.78,14329.0,211.2202,211.6782,210.9766,211.2592,14329.0
2022-08-19 11:00:00,216.78,216.92,216.08,216.57,20284.0,211.2592,211.3956,210.577,211.0545,20284.0
2022-08-19 11:05:00,216.59,216.71,216.32,216.38,27620.0,211.074,211.191,210.8109,210.8694,27620.0
2022-08-19 11:10:00,216.44,216.44,216.08,216.37,6158.0,210.9279,210.9279,210.577,210.8596,6158.0
2022-08-19 11:15:00,216.31,216.5,216.17,216.26,5085.0,210.8012,210.9863,210.6647,210.7524,5085.0
2022-08-19 11:20:00,216.26,216.34,215.68,216.04,7778.0,210.7524,210.8304,210.1872,210.538,7778.0
2022-08-19 11:25:00,216.03,216.24,216.03,216.13,5522.0,210.5283,210.7329,210.5283,210.6257,5522.0
2022-08-19 11:30:00,216.08,216.11,215.74,215.74,1904.0,210.577,210.6063,210.2457,210.2457,1904.0
2022-08-19 11:35:00,215.68,215.91,215.59,215.86,4448.0,210.1872,210.4114,210.0995,210.3626,4448.0
2022-08-19 11:40:00,215.87,215.95,215.83,215.83,1800.0,210.3724,210.4503,210.3334,210.3334,1800.0
2022-08-19 11:45:00,215.75,216.13,215.67,216.03,6777.0,210.2554,210.6257,210.1775,210.5283,6777.0
2022-08-19 11:50:00,216.07,216.07,215.56,215.56,2599.0,210.5673,210.5673,210.0703,210.0703,2599.0
2022-08-19 11:55:00,215.62,215.7,215.31,215.31,3116.0,210.1287,210.2067,209.8266,209.8266,3116.0
2022-08-19 12:00:00,215.26,215.3,214.89,215.01,17182.0,209.7779,209.8169,209.4173,209.5343,17182.0
2022-08-19 12:05:00,215.01,215.16,214.97,215.16,3304.0,209.5343,209.6805,209.4953,209.6805,3304.0
2022-08-19 12:10:00,215.11,215.4,215.1,215.3,2307.0,209.6317,209.9143,209.622,209.8169,2307.0
2022-08-19 12:15:00,215.39,215.69,215.39,215.67,3910.0,209.9046,210.197,209.9046,210.1775,3910.0
2022-08-19 12:20:00,215.67,215.82,215.57,215.82,2747.0,210.1775,210.3236,210.08,210.3236,2747.0
2022-08-19 12:25:00,215.88,216.0,215.63,215.66,4135.0,210.3821,210.4991,210.1385,210.1677,4135.0
2022-08-19 12:30:00,215.65,215.97,215.61,215.97,3124.0,210.158,210.4698,210.119,210.4698,3124.0
2022-08-19 12:35:00,215.89,215.94,215.71,215.94,5919.0,210.3919,210.4406,210.2164,210.4406,5919.0
2022-08-19 12:40:00,215.94,216.08,215.84,216.01,5159.0,210.4406,210.577,210.3431,210.5088,5159.0
2022-08-19 12:45:00,216.0,216.21,216.0,216.19,3288.0,210.4991,210.7037,210.4991,210.6842,3288.0
2022-08-19 12:50:00,216.1,216.31,216.1,216.14,2714.0,210.5965,210.8012,210.5965,210.6355,2714.0
2022-08-19 12:55:00,216.17,216.52,216.17,216.36,5933.0,210.6647,211.0058,210.6647,210.8499,5933.0
2022-08-19 13:00:00,216.43,216.48,216.2,216.2,3496.0,210.9181,210.9668,210.694,210.694,3496.0
2022-08-19 13:05:00,216.18,216.18,215.9,215.95,3214.0,210.6745,210.6745,210.4016,210.4503,3214.0
2022-08-19 13:10:00,215.98,216.11,215.94,216.0,3705.0,210.4796,210.6063,210.4406,210.4991,3705.0
2022-08-19 13:15:00,216.08,216.08,215.85,215.87,2628.0,210.577,210.577,210.3529,210.3724,2628.0
2022-08-19 13:20:00,215.84,215.98,215.77,215.98,3914.0,210.3431,210.4796,210.2749,210.4796,3914.0
2022-08-19 13:25:00,215.98,215.98,215.83,215.96,3911.0,210.4796,210.4796,210.3334,210.4601,3911.0
2022-08-19 13:30:00,215.94,215.94,215.43,215.55,3235.0,210.4406,210.4406,209.9436,210.0605,3235.0
2022-08-19 13:35:00,215.35,215.36,214.82,215.11,3499.0,209.8656,209.8754,209.3491,209.6317,3499.0
2022-08-19 13:40:00,215.19,215.19,214.81,214.81,2255.0,209.7097,209.7097,209.3394,209.3394,2255.0
2022-08-19 13:45:00,214.83,215.06,214.78,214.78,3930.0,209.3589,209.583,209.3101,209.3101,3930.0
2022-08-19 13:50:00,214.73,214.9,214.64,214.81,3483.0,209.2614,209.4271,209.1737,209.3394,3483.0
2022-08-19 13:55:00,214.82,214.87,214.6,214.65,2201.0,209.3491,209.3978,209.1347,209.1834,2201.0
2022-08-19 14:00:00,214.6,214.9,214.55,214.9,6657.0,209.1347,209.4271,209.086,209.4271,6657.0
2022-08-19 14:05:00,215.0,215.0,214.84,214.84,2614.0,209.5245,209.5245,209.3686,209.3686,2614.0
2022-08-19 14:10:00,214.74,214.86,214.69,214.69,3228.0,209.2711,209.3881,209.2224,209.2224,3228.0
2022-08-19 14:15:00,214.7,215.0,214.7,214.95,4035.0,209.2322,209.5245,209.2322,209.4758,4035.0
2022-08-19 14:20:00,214.97,215.03,214.93,214.98,3194.0,209.4953,209.5538,209.4563,209.505,3194.0
2022-08-19 14:25:00,214.99,215.08,214.81,215.03,4881.0,209.5148,209.6025,209.3394,209.5538,4881.0
2022-08-19 14:30:00,215.08,215.08,214.94,214.96,4835.0,209.6025,209.6025,209.4661,209.4855,4835.0
2022-08-19 14:35:00,215.03,215.03,214.88,214.88,1483.0,209.5538,209.5538,209.4076,209.4076,1483.0
2022-08-19 14:40:00,214.85,215.0,214.68,214.9,4389.0,209.3783,209.5245,209.2127,209.4271,4389.0
2022-08-19 14:45:00,214.94,214.94,214.76,214.85,3334.0,209.4661,209.4661,209.2906,209.3783,3334.0
2022-08-19 14:50:00,214.72,214.72,214.39,214.4,3311.0,209.2517,209.2517,208.9301,208.9398,3311.0
2022-08-19 14:55:00,214.36,214.49,214.07,214.33,4338.0,208.9008,209.0275,208.6182,208.8716,4338.0
2022-08-19 15:00:00,214.28,214.28,213.9,214.02,4927.0,208.8229,208.8229,208.4525,208.5695,4927.0
2022-08-19 15:05:00,214.06,214.07,213.82,213.82,3478.0,208.6085,208.6182,208.3746,208.3746,3478.0
2022-08-19 15:10:00,213.82,214.66,213.81,214.66,8477.0,208.3746,209.1932,208.3648,209.1932,8477.0
2022-08-19 15:15:00,214.64,214.7,214.53,214.61,4398.0,209.1737,209.2322,209.0665,209.1445,4398.0
2022-08-19 15:20:00,214.58,214.73,214.56,214.69,6355.0,209.1152,209.2614,209.0957,209.2224,6355.0
2022-08-19 15:25:00,214.73,215.28,214.73,215.1,20126.0,209.2614,209.7974,209.2614,209.622,20126.0
2022-08-19 15:30:00,215.1,215.12,214.78,214.84,6716.0,209.622,209.6415,209.3101,209.3686,6716.0
2022-08-19 15:35:00,214.84,214.88,214.61,214.65,7977.0,209.3686,209.4076,209.1445,209.1834,7977.0
2022-08-19 15:40:00,214.76,215.06,214.75,215.02,11776.0,209.2906,209.583,209.2809,209.544,11776.0
2022-08-19 15:45:00,215.12,215.27,214.93,215.14,9713.0,209.6415,209.7877,209.4563,209.661,9713.0
2022-08-19 15:50:00,215.19,215.31,214.82,215.02,14721.0,209.7097,209.8266,209.3491,209.544,14721.0
2022-08-19 15:55:00,215.02,215.16,214.94,215.03,52352.0,209.544,209.6805,209.4661,209.5538,52352.0
2022-08-22 09:30:00,211.73,213.19,211.29,213.09,18110.0,206.3378,207.7606,205.909,207.6632,18110.0
2022-08-22 09:35:00,213.32,214.0,213.3,213.91,4481.0,207.8873,208.55,207.8678,208.4623,4481.0
2022-08-22 09:40:00,213.71,214.47,213.58,214.38,7297.0,208.2674,209.008,208.1407,208.9203,7297.0
2022-08-22 09:45:00,214.23,215.02,213.8,214.76,8391.0,208.7741,209.544,208.3551,209.2906,8391.0
2022-08-22 09:50:00,214.75,214.82,214.17,214.68,8847.0,209.2809,209.3491,208.7157,209.2127,8847.0
2022-08-22 09:55:00,214.8,215.69,214.8,215.27,7967.0,209.3296,210.197,209.3296,209.7877,7967.0
2022-08-22 10:00:00,215.09,215.2,214.46,214.85,9886.0,209.6122,209.7194,208.9983,209.3783,9886.0
2022-08-22 10:05:00,214.72,214.87,214.36,214.6,7380.0,209.2517,209.3978,208.9008,209.1347,7380.0
2022-08-22 10:10:00,214.64,214.64,214.14,214.39,9099.0,209.1737,209.1737,208.6864,208.9301,9099.0
2022-08-22 10:15:00,214.37,214.95,214.19,214.63,6382.0,208.9106,209.4758,208.7352,209.1639,6382.0
2022-08-22 10:20:00,214.73,214.89,214.49,214.49,4323.0,209.2614,209.4173,209.0275,209.0275,4323.0
2022-08-22 10:25:00,214.52,214.81,214.49,214.62,7015.0,209.0568,209.3394,209.0275,209.1542,7015.0
2022-08-22 10:30:00,214.61,214.79,214.28,214.28,4586.0,209.1445,209.3199,208.8229,208.8229,4586.0
2022-08-22 10:35:00,214.31,214.56,214.31,214.41,10557.0,208.8521,209.0957,208.8521,208.9496,10557.0
2022-08-22 10:40:00,214.41,214.65,214.41,214.65,6000.0,208.9496,209.1834,208.9496,209.1834,6000.0
2022-08-22 10:45:00,214.59,214.62,214.33,214.54,7531.0,209.125,209.1542,208.8716,209.0762,7531.0
2022-08-22 10:50:00,214.49,214.49,214.24,214.31,5990.0,209.0275,209.0275,208.7839,208.8521,5990.0
2022-08-22 10:55:00,214.35,214.36,213.94,214.32,11517.0,208.8911,208.9008,208.4915,208.8618,11517.0
2022-08-22 11:00:00,214.32,214.6,214.31,214.5,13315.0,208.8618,209.1347,208.8521,209.0373,13315.0
2022-08-22 11:05:00,214.46,214.76,214.39,214.68,6399.0,208.9983,209.2906,208.9301,209.2127,6399.0
2022-08-22 11:10:00,214.7,215.21,214.67,215.16,7942.0,209.2322,209.7292,209.2029,209.6805,7942.0
2022-08-22 11:15:00,215.21,215.5,215.21,215.38,5065.0,209.7292,210.0118,209.7292,209.8948,5065.0
2022-08-22 11:20:00,215.41,215.73,215.38,215.59,7928.0,209.9241,210.2359,209.8948,210.0995,7928.0
2022-08-22 11:25:00,215.73,215.9,215.54,215.84,5883.0,210.2359,210.4016,210.0508,210.3431,5883.0
2022-08-22 11:30:00,215.79,216.04,215.71,215.97,6945.0,210.2944,210.538,210.2164,210.4698,6945.0
2022-08-22 11:35:00,216.02,216.07,215.69,215.71,6847.0,210.5185,210.5673,210.197,210.2164,6847.0
2022-08-22 11:40:00,215.76,215.94,215.66,215.76,5545.0,210.2652,210.4406,210.1677,210.2652,5545.0
2022-08-22 11:45:00,215.69,215.75,215.61,215.7,5455.0,210.197,210.2554,210.119,210.2067,5455.0
2022-08-22 11:50:00,215.74,215.8,215.67,215.68,3094.0,210.2457,210.3042,210.1775,210.1872,3094.0
2022-08-22 11:55:00,215.58,215.62,215.25,215.25,3134.0,210.0898,210.1287,209.7682,209.7682,3134.0
2022-08-22 12:00:00,215.23,215.32,215.01,215.01,3719.0,209.7487,209.8364,209.5343,209.5343,3719.0
2022-08-22 12:05:00,214.78,214.87,214.04,214.11,2290.0,209.3101,209.3978,208.589,208.6572,2290.0
2022-08-22 12:10:00,214.19,214.29,214.15,214.15,2559.0,208.7352,208.8326,208.6962,208.6962,2559.0
2022-08-22 12:15:00,214.09,214.18,213.91,213.91,2089.0,208.6377,208.7254,208.4623,208.4623,2089.0
2022-08-22 12:20:00,213.98,214.07,213.88,214.07,4196.0,208.5305,208.6182,208.433,208.6182,4196.0
2022-08-22 12:25:00,214.04,214.15,213.82,214.02,3572.0,208.589,208.6962,208.3746,208.5695,3572.0
2022-08-22 12:30:00,214.02,214.23,213.9,213.94,3506.0,208.5695,208.7741,208.4525,208.4915,3506.0
2022-08-22 12:35:00,214.0,214.15,213.83,214.13,3343.0,208.55,208.6962,208.3843,208.6767,3343.0
2022-08-22 12:40:00,214.14,214.26,214.02,214.11,4635.0,208.6864,208.8034,208.5695,208.6572,4635.0
2022-08-22 12:45:00,214.11,214.29,214.08,214.09,3100.0,208.6572,208.8326,208.628,208.6377,3100.0
2022-08-22 12:50:00,214.09,214.17,213.91,214.15,4294.0,208.6377,208.7157,208.4623,208.6962,4294.0
2022-08-22 12:55:00,214.2,214.39,214.09,214.39,3348.0,208.7449,208.9301,208.6377,208.9301,3348.0
2022-08-22 13:00:00,214.39,214.39,214.08,214.08,4415.0,208.9301,208.9301,208.628,208.628,4415.0
2022-08-22 13:05:00,214.07,214.31,214.07,214.26,6937.0,208.6182,208.8521,208.6182,208.8034,6937.0
2022-08-22 13:10:00,214.28,214.33,214.07,214.15,5052.0,208.8229,208.8716,208.6182,208.6962,5052.0
2022-08-22 13:15:00,214.21,214.21,213.89,213.9,3622.0,208.7546,208.7546,208.4428,208.4525,3622.0
2022-08-22 13:20:00,213.9,213.95,213.59,213.69,3756.0,208.4525,208.5013,208.1504,208.2479,3756.0
2022-08-22 13:25:00,213.49,213.6,213.34,213.35,3704.0,208.053,208.1602,207.9068,207.9165,3704.0
2022-08-22 13:30:00,213.44,213.46,213.17,213.37,7190.0,208.0043,208.0237,207.7411,207.936,7190.0
2022-08-22 13:35:00,213.27,213.4,213.27,213.3,5466.0,207.8386,207.9653,207.8386,207.8678,5466.0
2022-08-22 13:40:00,213.29,213.54,213.29,213.48,5834.0,207.8581,208.1017,207.8581,208.0432,5834.0
2022-08-22 13:45:00,213.48,213.48,213.36,213.41,1977.0,208.0432,208.0432,207.9263,207.975,1977.0
2022-08-22 13:50:00,213.36,213.43,213.18,213.19,3353.0,207.9263,207.9945,207.7509,207.7606,3353.0
2022-08-22 13:55:00,213.27,213.27,212.93,213.21,6894.0,207.8386,207.8386,207.5072,207.7801,6894.0
2022-08-22 14:00:00,213.16,213.31,213.16,213.22,2998.0,207.7314,207.8776,207.7314,207.7899,2998.0
2022-08-22 14:05:00,213.22,213.53,213.14,213.53,6720.0,207.7899,208.092,207.7119,208.092,6720.0
2022-08-22 14:10:00,213.53,213.59,213.2,213.51,7995.0,208.092,208.1504,207.7704,208.0725,7995.0
2022-08-22 14:15:00,213.57,213.6,213.4,213.59,4618.0,208.1309,208.1602,207.9653,208.1504,4618.0
2022-08-22 14:20:00,213.62,213.68,213.46,213.67,4490.0,208.1797,208.2381,208.0237,208.2284,4490.0
2022-08-22 14:25:00,213.68,213.7,213.41,213.56,5250.0,208.2381,208.2576,207.975,208.1212,5250.0
2022-08-22 14:30:00,213.51,213.65,213.48,213.52,4996.0,208.0725,208.2089,208.0432,208.0822,4996.0
2022-08-22 14:35:00,213.5,213.7,213.5,213.65,4903.0,208.0627,208.2576,208.0627,208.2089,4903.0
2022-08-22 14:40:00,213.58,213.65,213.37,213.44,2522.0,208.1407,208.2089,207.936,208.0043,2522.0
2022-08-22 14:45:00,213.44,213.6,213.3,213.38,8603.0,208.0043,208.1602,207.8678,207.9458,8603.0
2022-08-22 14:50:00,213.37,213.43,213.19,213.3,6483.0,207.936,207.9945,207.7606,207.8678,6483.0
2022-08-22 14:55:00,213.33,213.49,213.33,213.49,4664.0,207.8971,208.053,207.8971,208.053,4664.0
2022-08-22 15:00:00,213.42,213.54,213.42,213.52,6577.0,207.9848,208.1017,207.9848,208.0822,6577.0
2022-08-22 15:05:00,213.5,213.54,213.28,213.5,5178.0,208.0627,208.1017,207.8483,208.0627,5178.0
2022-08-22 15:10:00,213.55,213.82,213.55,213.81,5252.0,208.1115,208.3746,208.1115,208.3648,5252.0
2022-08-22 15:15:00,213.81,213.94,213.6,213.64,6753.0,208.3648,208.4915,208.1602,208.1992,6753.0
2022-08-22 15:20:00,213.61,213.74,213.54,213.74,6086.0,208.1699,208.2966,208.1017,208.2966,6086.0
2022-08-22 15:25:00,213.79,213.96,213.54,213.54,8012.0,208.3453,208.511,208.1017,208.1017,8012.0
2022-08-22 15:30:00,213.51,213.62,213.01,213.01,12439.0,208.0725,208.1797,207.5852,207.5852,12439.0
2022-08-22 15:35:00,212.95,213.36,212.95,213.36,6480.0,207.5267,207.9263,207.5267,207.9263,6480.0
2022-08-22 15:40:00,213.36,213.36,212.89,212.89,8342.0,207.9263,207.9263,207.4683,207.4683,8342.0
2022-08-22 15:45:00,212.87,212.95,212.76,212.92,13749.0,207.4488,207.5267,207.3416,207.4975,13749.0
2022-08-22 15:50:00,212.9,213.12,212.86,212.91,19929.0,207.478,207.6924,207.439,207.4878,19929.0
2022-08-22 15:55:00,212.91,212.94,212.18,212.53,86153.0,207.4878,207.517,206.7763,207.1174,86153.0
2022-08-23 09:30:00,211.43,211.92,211.11,211.92,19558.0,206.0454,206.523,205.7336,206.523,19558.0
2022-08-23 09:35:00,211.93,213.01,211.62,212.66,8142.0,206.5327,207.5852,206.2306,207.2441,8142.0
2022-08-23 09:40:00,212.9,212.97,212.1,212.67,10926.0,207.478,207.5462,206.6984,207.2539,10926.0
2022-08-23 09:45:00,212.76,213.14,212.57,213.01,9948.0,207.3416,207.7119,207.1564,207.5852,9948.0
2022-08-23 09:50:00,213.08,213.82,212.54,212.59,8085.0,207.6534,208.3746,207.1272,207.1759,8085.0
2022-08-23 09:55:00,212.5,212.78,211.9,212.48,7406.0,207.0882,207.3611,206.5035,207.0687,7406.0
2022-08-23 10:00:00,212.24,212.24,211.38,211.65,8329.0,206.8348,206.8348,205.9967,206.2598,8329.0
2022-08-23 10:05:00,211.78,213.39,211.77,213.39,7103.0,206.3865,207.9555,206.3768,207.9555,7103.0
2022-08-23 10:10:00,213.29,214.27,213.23,213.89,6253.0,207.8581,208.8131,207.7996,208.4428,6253.0
2022-08-23 10:15:00,213.67,214.08,213.49,213.86,9431.0,208.2284,208.628,208.053,208.4136,9431.0
2022-08-23 10:20:00,213.78,214.08,213.59,213.84,4326.0,208.3356,208.628,208.1504,208.3941,4326.0
2022-08-23 10:25:00,213.8,213.8,213.37,213.44,6519.0,208.3551,208.3551,207.936,208.0043,6519.0
2022-08-23 10:30:00,213.64,213.85,213.56,213.77,3811.0,208.1992,208.4038,208.1212,208.3259,3811.0
2022-08-23 10:35:00,213.77,213.77,212.96,213.34,9344.0,208.3259,208.3259,207.5365,207.9068,9344.0
2022-08-23 10:40:00,213.18,213.64,213.17,213.59,4695.0,207.7509,208.1992,207.7411,208.1504,4695.0
2022-08-23 10:45:00,213.64,213.7,213.35,213.47,5304.0,208.1992,208.2576,207.9165,208.0335,5304.0
2022-08-23 10:50:00,213.41,213.47,212.81,212.81,6934.0,207.975,208.0335,207.3903,207.3903,6934.0
2022-08-23 10:55:00,212.75,212.77,212.44,212.65,5165.0,207.3318,207.3513,207.0297,207.2344,5165.0
2022-08-23 11:00:00,212.49,212.72,212.26,212.37,6647.0,207.0784,207.3026,206.8543,206.9615,6647.0
2022-08-23 11:05:00,212.32,212.52,212.32,212.52,2484.0,206.9128,207.1077,206.9128,207.1077,2484.0
2022-08-23 11:10:00,212.4,212.51,212.33,212.45,2650.0,206.9907,207.0979,206.9225,207.0395,2650.0
2022-08-23 11:15:00,212.42,212.42,211.92,212.05,4345.0,207.0102,207.0102,206.523,206.6497,4345.0
2022-08-23 11:20:00,212.07,212.19,211.85,211.85,3721.0,206.6691,206.7861,206.4547,206.4547,3721.0
2022-08-23 11:25:00,211.89,211.89,211.36,211.36,4846.0,206.4937,206.4937,205.9772,205.9772,4846.0
2022-08-23 11:30:00,211.56,211.68,211.21,211.21,3311.0,206.1721,206.2891,205.831,205.831,3311.0
2022-08-23 11:35:00,211.45,211.86,211.45,211.59,2600.0,206.0649,206.4645,206.0649,206.2014,2600.0
2022-08-23 11:40:00,211.62,211.77,211.44,211.62,3434.0,206.2306,206.3768,206.0552,206.2306,3434.0
2022-08-23 11:45:00,211.49,211.69,211.43,211.53,3189.0,206.1039,206.2988,206.0454,206.1429,3189.0
2022-08-23 11:50:00,211.41,211.44,210.75,210.78,4034.0,206.026,206.0552,205.3828,205.412,4034.0
2022-08-23 11:55:00,210.76,210.88,210.62,210.66,7360.0,205.3925,205.5095,205.2561,205.2951,7360.0
2022-08-23 12:00:00,210.65,210.71,210.5,210.65,3000.0,205.2853,205.3438,205.1391,205.2853,3000.0
2022-08-23 12:05:00,210.59,210.85,210.58,210.72,2725.0,205.2268,205.4802,205.2171,205.3535,2725.0
2022-08-23 12:10:00,210.89,210.89,210.57,210.59,1999.0,205.5192,205.5192,205.2073,205.2268,1999.0
2022-08-23 12:15:00,210.58,210.59,210.23,210.23,3568.0,205.2171,205.2268,204.876,204.876,3568.0
2022-08-23 12:20:00,210.27,210.61,210.22,210.22,3573.0,204.915,205.2463,204.8663,204.8663,3573.0
2022-08-23 12:25:00,210.35,210.35,210.09,210.09,1340.0,204.9929,204.9929,204.7396,204.7396,1340.0
2022-08-23 12:30:00,210.14,210.4,210.14,210.4,2227.0,204.7883,205.0417,204.7883,205.0417,2227.0
2022-08-23 12:35:00,210.39,210.49,210.05,210.13,5697.0,205.0319,205.1294,204.7006,204.7786,5697.0
2022-08-23 12:40:00,210.05,210.4,210.05,210.37,3610.0,204.7006,205.0417,204.7006,205.0124,3610.0
2022-08-23 12:45:00,210.33,210.37,209.58,209.58,2596.0,204.9735,205.0124,204.2426,204.2426,2596.0
2022-08-23 12:50:00,209.58,209.68,209.43,209.64,3500.0,204.2426,204.34,204.0964,204.301,3500.0
2022-08-23 12:55:00,209.79,209.79,209.51,209.77,5523.0,204.4472,204.4472,204.1743,204.4277,5523.0
2022-08-23 13:00:00,209.78,210.04,209.78,209.91,4323.0,204.4375,204.6908,204.4375,204.5642,4323.0
2022-08-23 13:05:00,209.89,209.89,209.53,209.53,8138.0,204.5447,204.5447,204.1938,204.1938,8138.0
2022-08-23 13:10:00,209.6,209.65,209.34,209.62,5254.0,204.262,204.3108,204.0087,204.2815,5254.0
2022-08-23 13:15:00,209.68,209.72,209.47,209.48,3556.0,204.34,204.379,204.1354,204.1451,3556.0
2022-08-23 13:20:00,209.53,209.62,209.33,209.33,3392.0,204.1938,204.2815,203.9989,203.9989,3392.0
2022-08-23 13:25:00,209.26,209.7,209.19,209.57,6273.0,203.9307,204.3595,203.8625,204.2328,6273.0
2022-08-23 13:30:00,209.55,209.8,209.42,209.63,5019.0,204.2133,204.457,204.0866,204.2913,5019.0
2022-08-23 13:35:00,209.7,209.73,209.4,209.52,4135.0,204.3595,204.3887,204.0671,204.1841,4135.0
2022-08-23 13:40:00,209.43,209.6,209.43,209.6,6796.0,204.0964,204.262,204.0964,204.262,6796.0
2022-08-23 13:45:00,209.55,209.78,209.48,209.75,6213.0,204.2133,204.4375,204.1451,204.4082,6213.0
2022-08-23 13:50:00,209.6,209.93,209.6,209.9,14908.0,204.262,204.5836,204.262,204.5544,14908.0
2022-08-23 13:55:00,209.9,209.9,209.57,209.57,5916.0,204.5544,204.5544,204.2328,204.2328,5916.0
2022-08-23 14:00:00,209.56,209.57,208.85,209.06,9166.0,204.2231,204.2328,203.5312,203.7358,9166.0
2022-08-23 14:05:00,209.1,209.52,209.07,209.51,4924.0,203.7748,204.1841,203.7455,204.1743,4924.0
2022-08-23 14:10:00,209.4,209.48,209.33,209.42,5198.0,204.0671,204.1451,203.9989,204.0866,5198.0
2022-08-23 14:15:00,209.54,209.73,209.54,209.71,3739.0,204.2036,204.3887,204.2036,204.3692,3739.0
2022-08-23 14:20:00,209.77,210.28,209.77,210.28,3706.0,204.4277,204.9247,204.4277,204.9247,3706.0
2022-08-23 14:25:00,210.36,210.38,209.88,210.21,16320.0,205.0027,205.0222,204.5349,204.8565,16320.0
2022-08-23 14:30:00,210.21,210.48,210.17,210.46,4671.0,204.8565,205.1196,204.8175,205.1001,4671.0
2022-08-23 14:35:00,210.45,210.45,209.54,209.54,7378.0,205.0904,205.0904,204.2036,204.2036,7378.0
2022-08-23 14:40:00,209.5,209.75,209.32,209.66,4284.0,204.1646,204.4082,203.9892,204.3205,4284.0
2022-08-23 14:45:00,209.59,209.76,209.57,209.57,2721.0,204.2523,204.418,204.2328,204.2328,2721.0
2022-08-23 14:50:00,209.63,209.68,209.36,209.42,3538.0,204.2913,204.34,204.0282,204.0866,3538.0
2022-08-23 14:55:00,209.38,209.86,209.38,209.86,7114.0,204.0477,204.5154,204.0477,204.5154,7114.0
2022-08-23 15:00:00,209.91,210.08,209.87,210.06,4987.0,204.5642,204.7298,204.5252,204.7103,4987.0
2022-08-23 15:05:00,210.13,210.13,209.96,210.06,1760.0,204.7786,204.7786,204.6129,204.7103,1760.0
2022-08-23 15:10:00,210.06,210.1,209.93,209.94,4383.0,204.7103,204.7493,204.5836,204.5934,4383.0
2022-08-23 15:15:00,209.94,210.48,209.94,210.43,3708.0,204.5934,205.1196,204.5934,205.0709,3708.0
2022-08-23 15:20:00,210.53,210.53,210.21,210.31,4210.0,205.1684,205.1684,204.8565,204.954,4210.0
2022-08-23 15:25:00,210.35,210.48,210.31,210.36,6566.0,204.9929,205.1196,204.954,205.0027,6566.0
2022-08-23 15:30:00,210.3,210.33,209.95,210.17,7120.0,204.9442,204.9735,204.6031,204.8175,7120.0
2022-08-23 15:35:00,210.21,210.25,210.09,210.22,21069.0,204.8565,204.8955,204.7396,204.8663,21069.0
2022-08-23 15:40:00,210.22,210.44,210.22,210.33,9696.0,204.8663,205.0807,204.8663,204.9735,9696.0
2022-08-23 15:45:00,210.31,210.45,210.01,210.12,15517.0,204.954,205.0904,204.6616,204.7688,15517.0
2022-08-23 15:50:00,210.1,210.13,209.88,210.01,25426.0,204.7493,204.7786,204.5349,204.6616,25426.0
2022-08-23 15:55:00,210.01,210.34,209.93,210.19,60915.0,204.6616,204.9832,204.5836,204.837,60915.0
2022-08-24 09:30:00,210.43,210.74,209.43,209.79,19451.0,205.0709,205.373,204.0964,204.4472,19451.0
2022-08-24 09:35:00,209.79,210.4,209.04,209.33,6243.0,204.4472,205.0417,203.7163,203.9989,6243.0
2022-08-24 09:40:00,209.41,210.46,209.41,210.44,2548.0,204.0769,205.1001,204.0769,205.0807,2548.0
2022-08-24 09:45:00,210.25,210.34,209.94,209.94,2714.0,204.8955,204.9832,204.5934,204.5934,2714.0
2022-08-24 09:50:00,209.94,210.16,209.64,210.16,4206.0,204.5934,204.8078,204.301,204.8078,4206.0
2022-08-24 09:55:00,210.09,210.1,209.72,209.8,6480.0,204.7396,204.7493,204.379,204.457,6480.0
2022-08-24 10:00:00,209.78,209.85,209.21,209.31,2965.0,204.4375,204.5057,203.882,203.9794,2965.0
2022-08-24 10:05:00,209.34,209.95,209.33,209.84,4816.0,204.0087,204.6031,203.9989,204.4959,4816.0
2022-08-24 10:10:00,209.74,210.04,209.73,209.93,4502.0,204.3985,204.6908,204.3887,204.5836,4502.0
2022-08-24 10:15:00,209.96,210.01,209.62,209.62,5767.0,204.6129,204.6616,204.2815,204.2815,5767.0
2022-08-24 10:20:00,209.75,210.07,209.74,209.99,4533.0,204.4082,204.7201,204.3985,204.6421,4533.0
2022-08-24 10:25:00,209.91,210.14,209.74,209.74,5781.0,204.5642,204.7883,204.3985,204.3985,5781.0
2022-08-24 10:30:00,209.61,210.3,209.61,210.3,6310.0,204.2718,204.9442,204.2718,204.9442,6310.0
2022-08-24 10:35:00,210.32,210.43,209.98,210.27,4718.0,204.9637,205.0709,204.6324,204.915,4718.0
2022-08-24 10:40:00,210.14,210.27,209.84,210.27,5354.0,204.7883,204.915,204.4959,204.915,5354.0
2022-08-24 10:45:00,210.17,210.24,209.94,210.1,2909.0,204.8175,204.8858,204.5934,204.7493,2909.0
2022-08-24 10:50:00,209.97,210.4,209.96,210.27,2992.0,204.6226,205.0417,204.6129,204.915,2992.0
2022-08-24 10:55:00,210.36,210.47,210.06,210.12,3641.0,205.0027,205.1099,204.7103,204.7688,3641.0
2022-08-24 11:00:00,210.03,210.58,210.03,210.58,4081.0,204.6811,205.2171,204.6811,205.2171,4081.0
2022-08-24 11:05:00,210.55,210.78,210.54,210.68,3239.0,205.1879,205.412,205.1781,205.3145,3239.0
2022-08-24 11:10:00,210.66,210.98,210.51,210.84,8420.0,205.2951,205.6069,205.1489,205.4705,8420.0
2022-08-24 11:15:00,210.99,211.46,210.87,211.39,19805.0,205.6167,206.0747,205.4997,206.0065,19805.0
2022-08-24 11:20:00,211.39,211.6,211.16,211.34,3285.0,206.0065,206.2111,205.7823,205.9577,3285.0
2022-08-24 11:25:00,211.33,211.97,211.33,211.97,7813.0,205.948,206.5717,205.948,206.5717,7813.0
2022-08-24 11:30:00,212.01,212.18,211.95,212.18,7455.0,206.6107,206.7763,206.5522,206.7763,7455.0
2022-08-24 11:35:00,212.19,212.44,212.03,212.21,12726.0,206.7861,207.0297,206.6302,206.8056,12726.0
2022-08-24 11:40:00,212.16,212.5,212.16,212.46,6047.0,206.7569,207.0882,206.7569,207.0492,6047.0
2022-08-24 11:45:00,212.5,212.74,212.5,212.53,4022.0,207.0882,207.3221,207.0882,207.1174,4022.0
2022-08-24 11:50:00,212.53,212.74,212.31,212.31,13244.0,207.1174,207.3221,206.903,206.903,13244.0
2022-08-24 11:55:00,212.35,212.43,212.16,212.34,3100.0,206.942,207.02,206.7569,206.9323,3100.0
2022-08-24 12:00:00,212.33,212.38,212.16,212.24,2993.0,206.9225,206.9713,206.7569,206.8348,2993.0
2022-08-24 12:05:00,212.34,212.4,212.13,212.26,3269.0,206.9323,206.9907,206.7276,206.8543,3269.0
2022-08-24 12:10:00,212.19,212.26,212.09,212.11,4263.0,206.7861,206.8543,206.6886,206.7081,4263.0
2022-08-24 12:15:00,212.05,212.33,212.05,212.09,2949.0,206.6497,206.9225,206.6497,206.6886,2949.0
2022-08-24 12:20:00,212.16,212.22,211.7,211.7,3555.0,206.7569,206.8153,206.3086,206.3086,3555.0
2022-08-24 12:25:00,211.63,211.63,211.14,211.14,1779.0,206.2404,206.2404,205.7628,205.7628,1779.0
2022-08-24 12:30:00,211.3,211.83,211.27,211.83,5848.0,205.9188,206.4353,205.8895,206.4353,5848.0
2022-08-24 12:35:00,211.83,211.93,211.62,211.63,1851.0,206.4353,206.5327,206.2306,206.2404,1851.0
2022-08-24 12:40:00,211.68,211.69,211.44,211.5,14497.0,206.2891,206.2988,206.0552,206.1137,14497.0
2022-08-24 12:45:00,211.46,211.69,211.39,211.52,1913.0,206.0747,206.2988,206.0065,206.1332,1913.0
2022-08-24 12:50:00,211.49,211.49,211.22,211.35,1076.0,206.1039,206.1039,205.8408,205.9675,1076.0
2022-08-24 12:55:00,211.31,211.53,211.3,211.51,1893.0,205.9285,206.1429,205.9188,206.1234,1893.0
2022-08-24 13:00:00,211.56,211.62,211.44,211.44,2573.0,206.1721,206.2306,206.0552,206.0552,2573.0
2022-08-24 13:05:00,211.4,211.59,211.4,211.59,1990.0,206.0162,206.2014,206.0162,206.2014,1990.0
2022-08-24 13:10:00,211.53,211.54,211.4,211.5,2640.0,206.1429,206.1526,206.0162,206.1137,2640.0
2022-08-24 13:15:00,211.5,211.5,211.06,211.08,1308.0,206.1137,206.1137,205.6849,205.7044,1308.0
2022-08-24 13:20:00,211.02,211.09,210.84,210.93,2777.0,205.6459,205.7141,205.4705,205.5582,2777.0
2022-08-24 13:25:00,210.91,210.95,210.85,210.87,1210.0,205.5387,205.5777,205.4802,205.4997,1210.0
2022-08-24 13:30:00,210.86,210.98,210.68,210.76,1500.0,205.49,205.6069,205.3145,205.3925,1500.0
2022-08-24 13:35:00,210.65,210.69,210.36,210.48,3356.0,205.2853,205.3243,205.0027,205.1196,3356.0
2022-08-24 13:40:00,210.53,210.54,210.44,210.44,916.0,205.1684,205.1781,205.0807,205.0807,916.0
2022-08-24 13:45:00,210.51,210.56,210.21,210.21,1921.0,205.1489,205.1976,204.8565,204.8565,1921.0
2022-08-24 13:50:00,210.21,210.48,210.21,210.44,2587.0,204.8565,205.1196,204.8565,205.0807,2587.0
2022-08-24 13:55:00,210.48,210.48,210.35,210.46,1824.0,205.1196,205.1196,204.9929,205.1001,1824.0
2022-08-24 14:00:00,210.54,210.56,210.34,210.43,1800.0,205.1781,205.1976,204.9832,205.0709,1800.0
2022-08-24 14:05:00,210.38,210.43,210.26,210.43,3628.0,205.0222,205.0709,204.9052,205.0709,3628.0
2022-08-24 14:10:00,210.52,210.58,210.49,210.55,2454.0,205.1586,205.2171,205.1294,205.1879,2454.0
2022-08-24 14:15:00,210.54,210.82,210.51,210.82,2656.0,205.1781,205.451,205.1489,205.451,2656.0
2022-08-24 14:20:00,210.84,210.97,210.7,210.95,1520.0,205.4705,205.5972,205.334,205.5777,1520.0
2022-08-24 14:25:00,211.03,211.21,210.92,210.93,2769.0,205.6556,205.831,205.5484,205.5582,2769.0
2022-08-24 14:30:00,210.92,210.93,210.66,210.66,2917.0,205.5484,205.5582,205.2951,205.2951,2917.0
2022-08-24 14:35:00,210.56,210.82,210.51,210.8,3252.0,205.1976,205.451,205.1489,205.4315,3252.0
2022-08-24 14:40:00,210.74,210.9,210.69,210.85,4767.0,205.373,205.5289,205.3243,205.4802,4767.0
2022-08-24 14:45:00,210.86,210.96,210.55,210.67,4234.0,205.49,205.5874,205.1879,205.3048,4234.0
2022-08-24 14:50:00,210.7,210.76,210.67,210.71,2735.0,205.334,205.3925,205.3048,205.3438,2735.0
2022-08-24 14:55:00,210.75,210.82,210.72,210.81,2019.0,205.3828,205.451,205.3535,205.4412,2019.0
2022-08-24 15:00:00,210.86,210.96,210.81,210.9,4190.0,205.49,205.5874,205.4412,205.5289,4190.0
2022-08-24 15:05:00,210.96,211.37,210.93,211.28,4527.0,205.5874,205.987,205.5582,205.8993,4527.0
2022-08-24 15:10:00,211.31,211.5,211.31,211.37,3840.0,205.9285,206.1137,205.9285,205.987,3840.0
2022-08-24 15:15:00,211.41,211.55,211.23,211.5,3846.0,206.026,206.1624,205.8505,206.1137,3846.0
2022-08-24 15:20:00,211.5,211.5,211.36,211.48,4253.0,206.1137,206.1137,205.9772,206.0942,4253.0
2022-08-24 15:25:00,211.46,211.49,211.35,211.44,3981.0,206.0747,206.1039,205.9675,206.0552,3981.0
2022-08-24 15:30:00,211.47,211.54,211.29,211.44,5512.0,206.0844,206.1526,205.909,206.0552,5512.0
2022-08-24 15:35:00,211.47,211.66,211.4,211.49,7503.0,206.0844,206.2696,206.0162,206.1039,7503.0
2022-08-24 15:40:00,211.52,211.52,211.23,211.28,8923.0,206.1332,206.1332,205.8505,205.8993,8923.0
2022-08-24 15:45:00,211.27,211.28,210.97,210.99,12568.0,205.8895,205.8993,205.5972,205.6167,12568.0
2022-08-24 15:50:00,210.97,211.02,210.62,210.7,23727.0,205.5972,205.6459,205.2561,205.334,23727.0
2022-08-24 15:55:00,210.73,210.79,210.21,210.41,98869.0,205.3633,205.4217,204.8565,205.0514,98869.0
2022-08-25 09:30:00,210.97,210.97,210.02,210.06,7719.0,205.5972,205.5972,204.6714,204.7103,7719.0
2022-08-25 09:35:00,210.33,210.62,209.85,209.92,7441.0,204.9735,205.2561,204.5057,204.5739,7441.0
2022-08-25 09:40:00,210.07,210.25,209.84,209.91,2200.0,204.7201,204.8955,204.4959,204.5642,2200.0
2022-08-25 09:45:00,209.91,210.28,209.83,209.89,3246.0,204.5642,204.9247,204.4862,204.5447,3246.0
2022-08-25 09:50:00,209.95,210.02,209.42,209.53,6330.0,204.6031,204.6714,204.0866,204.1938,6330.0
2022-08-25 09:55:00,209.53,210.39,209.53,210.33,2971.0,204.1938,205.0319,204.1938,204.9735,2971.0
2022-08-25 10:00:00,210.46,210.9,210.26,210.76,10974.0,205.1001,205.5289,204.9052,205.3925,10974.0
2022-08-25 10:05:00,210.76,211.15,210.76,211.08,2069.0,205.3925,205.7726,205.3925,205.7044,2069.0
2022-08-25 10:10:00,211.28,211.71,211.28,211.71,3415.0,205.8993,206.3183,205.8993,206.3183,3415.0
2022-08-25 10:15:00,211.8,212.07,211.74,211.93,2555.0,206.406,206.6691,206.3475,206.5327,2555.0
2022-08-25 10:20:00,211.9,212.53,211.79,212.53,2663.0,206.5035,207.1174,206.3963,207.1174,2663.0
2022-08-25 10:25:00,212.83,213.27,212.73,213.27,3392.0,207.4098,207.8386,207.3123,207.8386,3392.0
2022-08-25 10:30:00,213.26,213.5,213.11,213.19,4199.0,207.8288,208.0627,207.6827,207.7606,4199.0
2022-08-25 10:35:00,213.24,213.44,213.2,213.2,5369.0,207.8093,208.0043,207.7704,207.7704,5369.0
2022-08-25 10:40:00,213.17,213.2,212.87,212.87,3595.0,207.7411,207.7704,207.4488,207.4488,3595.0
2022-08-25 10:45:00,213.09,213.23,212.98,212.99,5716.0,207.6632,207.7996,207.556,207.5657,5716.0
2022-08-25 10:50:00,212.83,212.89,212.5,212.69,4904.0,207.4098,207.4683,207.0882,207.2734,4904.0
2022-08-25 10:55:00,212.63,212.9,212.63,212.79,4998.0,207.2149,207.478,207.2149,207.3708,4998.0
2022-08-25 11:00:00,212.67,212.89,212.16,212.35,8426.0,207.2539,207.4683,206.7569,206.942,8426.0
2022-08-25 11:05:00,212.38,212.54,212.31,212.33,3722.0,206.9713,207.1272,206.903,206.9225,3722.0
2022-08-25 11:10:00,212.27,212.39,212.03,212.03,4899.0,206.8641,206.981,206.6302,206.6302,4899.0
2022-08-25 11:15:00,211.92,211.92,211.44,211.48,6130.0,206.523,206.523,206.0552,206.0942,6130.0
2022-08-25 11:20:00,211.6,211.62,210.35,210.57,4484.0,206.2111,206.2306,204.9929,205.2073,4484.0
2022-08-25 11:25:00,210.51,210.62,210.37,210.52,3995.0,205.1489,205.2561,205.0124,205.1586,3995.0
2022-08-25 11:30:00,210.55,211.47,210.55,211.47,6070.0,205.1879,206.0844,205.1879,206.0844,6070.0
2022-08-25 11:35:00,211.47,211.54,211.25,211.53,3040.0,206.0844,206.1526,205.87,206.1429,3040.0
2022-08-25 11:40:00,211.59,211.84,211.47,211.84,7816.0,206.2014,206.445,206.0844,206.445,7816.0
2022-08-25 11:45:00,211.86,211.87,211.65,211.73,3485.0,206.4645,206.4742,206.2598,206.3378,3485.0
2022-08-25 11:50:00,211.78,211.95,211.77,211.95,3218.0,206.3865,206.5522,206.3768,206.5522,3218.0
2022-08-25 11:55:00,211.95,212.01,211.8,212.01,2998.0,206.5522,206.6107,206.406,206.6107,2998.0
2022-08-25 12:00:00,212.09,212.15,212.01,212.05,2423.0,206.6886,206.7471,206.6107,206.6497,2423.0
2022-08-25 12:05:00,212.04,212.1,211.93,211.96,4201.0,206.6399,206.6984,206.5327,206.5619,4201.0
2022-08-25 12:10:00,211.95,211.95,211.33,211.4,2945.0,206.5522,206.5522,205.948,206.0162,2945.0
2022-08-25 12:15:00,211.5,211.54,211.32,211.45,2091.0,206.1137,206.1526,205.9382,206.0649,2091.0
2022-08-25 12:20:00,211.49,211.55,211.41,211.44,1841.0,206.1039,206.1624,206.026,206.0552,1841.0
2022-08-25 12:25:00,211.44,211.6,211.31,211.6,4378.0,206.0552,206.2111,205.9285,206.2111,4378.0
2022-08-25 12:30:00,211.65,211.69,211.56,211.58,2926.0,206.2598,206.2988,206.1721,206.1916,2926.0
2022-08-25 12:35:00,211.58,211.83,211.57,211.75,3894.0,206.1916,206.4353,206.1819,206.3573,3894.0
2022-08-25 12:40:00,211.75,211.75,211.57,211.72,2445.0,206.3573,206.3573,206.1819,206.3281,2445.0
2022-08-25 12:45:00,211.78,211.8,211.29,211.29,4204.0,206.3865,206.406,205.909,205.909,4204.0
2022-08-25 12:50:00,211.33,211.64,211.33,211.38,2099.0,205.948,206.2501,205.948,205.9967,2099.0
2022-08-25 12:55:00,211.33,211.5,211.28,211.5,2288.0,205.948,206.1137,205.8993,206.1137,2288.0
2022-08-25 13:00:00,211.49,211.65,211.44,211.44,4969.0,206.1039,206.2598,206.0552,206.0552,4969.0
2022-08-25 13:05:00,211.49,211.55,211.32,211.39,2555.0,206.1039,206.1624,205.9382,206.0065,2555.0
2022-08-25 13:10:00,211.34,211.4,211.32,211.34,2349.0,205.9577,206.0162,205.9382,205.9577,2349.0
2022-08-25 13:15:00,211.31,211.42,211.31,211.36,2209.0,205.9285,206.0357,205.9285,205.9772,2209.0
2022-08-25 13:20:00,211.4,211.45,211.35,211.39,2765.0,206.0162,206.0649,205.9675,206.0065,2765.0
2022-08-25 13:25:00,211.39,211.52,211.35,211.45,2310.0,206.0065,206.1332,205.9675,206.0649,2310.0
2022-08-25 13:30:00,211.41,211.56,211.4,211.52,2085.0,206.026,206.1721,206.0162,206.1332,2085.0
2022-08-25 13:35:00,211.58,211.67,211.51,211.6,4661.0,206.1916,206.2793,206.1234,206.2111,4661.0
2022-08-25 13:40:00,211.57,211.7,211.51,211.7,4704.0,206.1819,206.3086,206.1234,206.3086,4704.0
2022-08-25 13:45:00,211.79,211.98,211.75,211.85,3200.0,206.3963,206.5814,206.3573,206.4547,3200.0
2022-08-25 13:50:00,211.85,211.86,211.73,211.73,3624.0,206.4547,206.4645,206.3378,206.3378,3624.0
2022-08-25 13:55:00,211.67,211.75,211.65,211.74,1449.0,206.2793,206.3573,206.2598,206.3475,1449.0
2022-08-25 14:00:00,211.73,211.73,211.1,211.1,4502.0,206.3378,206.3378,205.7238,205.7238,4502.0
2022-08-25 14:05:00,211.23,211.36,211.1,211.26,2760.0,205.8505,205.9772,205.7238,205.8798,2760.0
2022-08-25 14:10:00,211.26,211.34,211.19,211.34,3284.0,205.8798,205.9577,205.8116,205.9577,3284.0
2022-08-25 14:15:00,211.53,211.57,211.5,211.5,2913.0,206.1429,206.1819,206.1137,206.1137,2913.0
2022-08-25 14:20:00,211.5,211.6,211.5,211.55,3521.0,206.1137,206.2111,206.1137,206.1624,3521.0
2022-08-25 14:25:00,211.59,211.66,211.53,211.66,3751.0,206.2014,206.2696,206.1429,206.2696,3751.0
2022-08-25 14:30:00,211.71,211.81,211.65,211.71,4088.0,206.3183,206.4158,206.2598,206.3183,4088.0
2022-08-25 14:35:00,211.71,211.75,211.66,211.75,4486.0,206.3183,206.3573,206.2696,206.3573,4486.0
2022-08-25 14:40:00,211.74,211.74,211.54,211.55,6053.0,206.3475,206.3475,206.1526,206.1624,6053.0
2022-08-25 14:45:00,211.52,211.77,211.48,211.69,5715.0,206.1332,206.3768,206.0942,206.2988,5715.0
2022-08-25 14:50:00,211.67,211.67,211.36,211.42,3341.0,206.2793,206.2793,205.9772,206.0357,3341.0
2022-08-25 14:55:00,211.45,211.6,211.39,211.55,3740.0,206.0649,206.2111,206.0065,206.1624,3740.0
2022-08-25 15:00:00,211.55,211.72,211.54,211.65,3927.0,206.1624,206.3281,206.1526,206.2598,3927.0
2022-08-25 15:05:00,211.63,211.93,211.63,211.68,5382.0,206.2404,206.5327,206.2404,206.2891,5382.0
2022-08-25 15:10:00,211.74,211.85,211.68,211.85,4020.0,206.3475,206.4547,206.2891,206.4547,4020.0
2022-08-25 15:15:00,211.85,211.89,211.73,211.89,7532.0,206.4547,206.4937,206.3378,206.4937,7532.0
2022-08-25 15:20:00,211.91,212.13,211.89,212.12,6910.0,206.5132,206.7276,206.4937,206.7179,6910.0
2022-08-25 15:25:00,212.15,212.24,212.08,212.08,8720.0,206.7471,206.8348,206.6789,206.6789,8720.0
2022-08-25 15:30:00,212.09,212.12,211.98,212.11,7033.0,206.6886,206.7179,206.5814,206.7081,7033.0
2022-08-25 15:35:00,212.12,212.3,212.12,212.27,9570.0,206.7179,206.8933,206.7179,206.8641,9570.0
2022-08-25 15:40:00,212.25,212.71,212.24,212.7,16474.0,206.8446,207.2928,206.8348,207.2831,16474.0
2022-08-25 15:45:00,212.78,213.0,212.77,212.84,14949.0,207.3611,207.5755,207.3513,207.4195,14949.0
2022-08-25 15:50:00,212.83,213.1,212.58,213.06,21506.0,207.4098,207.6729,207.1662,207.6339,21506.0
2022-08-25 15:55:00,213.0,213.66,212.95,213.61,61017.0,207.5755,208.2187,207.5267,208.1699,61017.0
2022-08-26 09:30:00,213.54,213.6,211.41,213.59,12492.0,208.1017,208.1602,206.026,208.1504,12492.0
2022-08-26 09:35:00,213.59,213.59,212.89,212.89,1945.0,208.1504,208.1504,207.4683,207.4683,1945.0
2022-08-26 09:40:00,212.89,212.89,212.5,212.52,1622.0,207.4683,207.4683,207.0882,207.1077,1622.0
2022-08-26 09:45:00,212.51,212.51,211.79,211.8,2446.0,207.0979,207.0979,206.3963,206.406,2446.0
2022-08-26 09:50:00,211.7,212.28,211.53,212.17,5130.0,206.3086,206.8738,206.1429,206.7666,5130.0
2022-08-26 09:55:00,212.27,212.95,212.27,212.95,2367.0,206.8641,207.5267,206.8641,207.5267,2367.0
2022-08-26 10:00:00,212.78,212.78,210.69,210.69,4633.0,207.3611,207.3611,205.3243,205.3243,4633.0
2022-08-26 10:05:00,210.7,212.09,210.52,212.05,7042.0,205.334,206.6886,205.1586,206.6497,7042.0
2022-08-26 10:10:00,212.41,212.6,212.12,212.53,2300.0,207.0005,207.1856,206.7179,207.1174,2300.0
2022-08-26 10:15:00,212.67,212.71,212.44,212.44,3638.0,207.2539,207.2928,207.0297,207.0297,3638.0
2022-08-26 10:20:00,212.44,212.44,211.68,211.68,2508.0,207.0297,207.0297,206.2891,206.2891,2508.0
2022-08-26 10:25:00,211.56,211.79,210.58,210.66,3013.0,206.1721,206.3963,205.2171,205.2951,3013.0
2022-08-26 10:30:00,210.53,210.53,209.61,210.08,5137.0,205.1684,205.1684,204.2718,204.7298,5137.0
2022-08-26 10:35:00,209.97,210.34,209.4,209.4,4199.0,204.6226,204.9832,204.0671,204.0671,4199.0
2022-08-26 10:40:00,209.51,210.09,209.42,209.42,3932.0,204.1743,204.7396,204.0866,204.0866,3932.0
2022-08-26 10:45:00,209.27,209.83,209.27,209.83,4146.0,203.9405,204.4862,203.9405,204.4862,4146.0
2022-08-26 10:50:00,209.82,209.98,209.56,209.98,4311.0,204.4764,204.6324,204.2231,204.6324,4311.0
2022-08-26 10:55:00,209.98,210.33,209.96,210.25,4738.0,204.6324,204.9735,204.6129,204.8955,4738.0
2022-08-26 11:00:00,210.07,210.07,209.38,209.38,7952.0,204.7201,204.7201,204.0477,204.0477,7952.0
2022-08-26 11:05:00,209.49,209.61,209.28,209.36,2566.0,204.1549,204.2718,203.9502,204.0282,2566.0
2022-08-26 11:10:00,209.43,209.7,209.38,209.64,3665.0,204.0964,204.3595,204.0477,204.301,3665.0
2022-08-26 11:15:00,209.51,209.52,208.92,209.08,2526.0,204.1743,204.1841,203.5994,203.7553,2526.0
2022-08-26 11:20:00,209.12,209.24,209.0,209.14,3985.0,203.7943,203.9112,203.6773,203.8138,3985.0
2022-08-26 11:25:00,209.29,209.52,209.2,209.52,2448.0,203.9599,204.1841,203.8722,204.1841,2448.0
2022-08-26 11:30:00,209.49,209.58,209.19,209.25,3636.0,204.1549,204.2426,203.8625,203.921,3636.0
2022-08-26 11:35:00,209.23,209.35,209.23,209.29,2307.0,203.9015,204.0184,203.9015,203.9599,2307.0
2022-08-26 11:40:00,209.41,209.58,209.23,209.3,2847.0,204.0769,204.2426,203.9015,203.9697,2847.0
2022-08-26 11:45:00,209.38,209.52,209.25,209.42,2635.0,204.0477,204.1841,203.921,204.0866,2635.0
2022-08-26 11:50:00,209.42,209.57,209.15,209.46,8710.0,204.0866,204.2328,203.8235,204.1256,8710.0
2022-08-26 11:55:00,209.45,209.45,209.01,209.24,3935.0,204.1159,204.1159,203.6871,203.9112,3935.0
2022-08-26 12:00:00,209.15,209.15,208.34,208.34,3607.0,203.8235,203.8235,203.0341,203.0341,3607.0
2022-08-26 12:05:00,208.34,208.46,208.18,208.18,14120.0,203.0341,203.1511,202.8782,202.8782,14120.0
2022-08-26 12:10:00,208.16,208.42,207.85,207.86,4565.0,202.8587,203.1121,202.5566,202.5664,4565.0
2022-08-26 12:15:00,207.78,207.78,207.5,207.57,2354.0,202.4884,202.4884,202.2155,202.2837,2354.0
2022-08-26 12:20:00,207.66,207.93,207.54,207.59,4823.0,202.3715,202.6346,202.2545,202.3032,4823.0
2022-08-26 12:25:00,207.53,207.78,207.52,207.78,2329.0,202.2448,202.4884,202.235,202.4884,2329.0
2022-08-26 12:30:00,207.77,207.77,207.36,207.36,1500.0,202.4787,202.4787,202.0791,202.0791,1500.0
2022-08-26 12:35:00,207.34,207.42,207.32,207.33,2366.0,202.0596,202.1376,202.0401,202.0499,2366.0
2022-08-26 12:40:00,207.32,207.73,207.32,207.54,3524.0,202.0401,202.4397,202.0401,202.2545,3524.0
2022-08-26 12:45:00,207.49,207.99,207.42,207.99,8348.0,202.2058,202.6931,202.1376,202.6931,8348.0
2022-08-26 12:50:00,208.03,208.17,207.75,207.89,2900.0,202.732,202.8685,202.4592,202.5956,2900.0
2022-08-26 12:55:00,207.93,208.25,207.79,208.15,3419.0,202.6346,202.9464,202.4981,202.849,3419.0
2022-08-26 13:00:00,208.08,208.08,207.79,207.81,1411.0,202.7808,202.7808,202.4981,202.5176,1411.0
2022-08-26 13:05:00,207.81,207.91,207.64,207.7,1800.0,202.5176,202.6151,202.352,202.4104,1800.0
2022-08-26 13:10:00,207.68,207.83,207.64,207.73,2149.0,202.3909,202.5371,202.352,202.4397,2149.0
2022-08-26 13:15:00,207.87,207.95,207.73,207.74,1663.0,202.5761,202.6541,202.4397,202.4494,1663.0
2022-08-26 13:20:00,207.8,207.95,207.8,207.95,2550.0,202.5079,202.6541,202.5079,202.6541,2550.0
2022-08-26 13:25:00,207.94,208.05,207.87,207.89,2995.0,202.6443,202.7515,202.5761,202.5956,2995.0
2022-08-26 13:30:00,207.91,207.93,207.28,207.28,12005.0,202.6151,202.6346,202.0011,202.0011,12005.0
2022-08-26 13:35:00,207.28,207.37,206.85,207.1,11076.0,202.0011,202.0888,201.5821,201.8257,11076.0
2022-08-26 13:40:00,207.01,207.01,206.7,206.97,3794.0,201.738,201.738,201.4359,201.699,3794.0
2022-08-26 13:45:00,206.99,207.12,206.77,206.78,4786.0,201.7185,201.8452,201.5041,201.5139,4786.0
2022-08-26 13:50:00,206.77,206.77,206.63,206.68,2820.0,201.5041,201.5041,201.3677,201.4164,2820.0
2022-08-26 13:55:00,206.61,206.7,206.27,206.6,15294.0,201.3482,201.4359,201.0169,201.3385,15294.0
2022-08-26 14:00:00,206.71,206.82,206.64,206.65,4629.0,201.4457,201.5528,201.3774,201.3872,4629.0
2022-08-26 14:05:00,206.57,206.75,206.42,206.45,8152.0,201.3092,201.4846,201.163,201.1923,8152.0
2022-08-26 14:10:00,206.49,206.5,206.2,206.21,4185.0,201.2313,201.241,200.9486,200.9584,4185.0
2022-08-26 14:15:00,206.21,206.22,206.06,206.16,2375.0,200.9584,200.9681,200.8122,200.9097,2375.0
2022-08-26 14:20:00,206.16,206.38,206.1,206.34,7899.0,200.9097,201.1241,200.8512,201.0851,7899.0
2022-08-26 14:25:00,206.43,206.54,206.4,206.45,3824.0,201.1728,201.28,201.1435,201.1923,3824.0
2022-08-26 14:30:00,206.5,206.52,206.4,206.41,2411.0,201.241,201.2605,201.1435,201.1533,2411.0
2022-08-26 14:35:00,206.47,206.48,206.09,206.22,5585.0,201.2118,201.2215,200.8414,200.9681,5585.0
2022-08-26 14:40:00,206.24,206.3,206.19,206.27,4332.0,200.9876,201.0461,200.9389,201.0169,4332.0
2022-08-26 14:45:00,206.26,206.41,206.16,206.28,4294.0,201.0071,201.1533,200.9097,201.0266,4294.0
2022-08-26 14:50:00,206.3,206.34,205.81,205.82,5394.0,201.0461,201.0851,200.5686,200.5783,5394.0
2022-08-26 14:55:00,205.85,206.08,205.85,205.95,4603.0,200.6076,200.8317,200.6076,200.705,4603.0
2022-08-26 15:00:00,205.97,206.16,205.97,206.04,2931.0,200.7245,200.9097,200.7245,200.7927,2931.0
2022-08-26 15:05:00,206.07,206.08,205.65,205.65,4814.0,200.8219,200.8317,200.4126,200.4126,4814.0
2022-08-26 15:10:00,205.62,205.72,205.46,205.62,3986.0,200.3834,200.4809,200.2275,200.3834,3986.0
2022-08-26 15:15:00,205.62,205.68,205.14,205.63,12381.0,200.3834,200.4419,199.9156,200.3932,12381.0
2022-08-26 15:20:00,205.64,205.73,205.31,205.58,5290.0,200.4029,200.4906,200.0813,200.3444,5290.0
2022-08-26 15:25:00,205.47,205.75,205.44,205.64,4814.0,200.2372,200.5101,200.208,200.4029,4814.0
2022-08-26 15:30:00,205.61,205.64,205.21,205.22,8657.0,200.3737,200.4029,199.9839,199.9936,8657.0
2022-08-26 15:35:00,205.32,205.37,205.05,205.21,10056.0,200.0911,200.1398,199.8279,199.9839,10056.0
2022-08-26 15:40:00,205.2,205.25,204.95,204.97,9857.0,199.9741,200.0228,199.7305,199.75,9857.0
2022-08-26 15:45:00,204.99,205.19,204.77,205.07,28265.0,199.7695,199.9644,199.5551,199.8474,28265.0
2022-08-26 15:50:00,205.02,205.06,204.41,204.41,21868.0,199.7987,199.8377,199.2042,199.2042,21868.0
2022-08-26 15:55:00,204.43,205.12,204.32,205.01,59016.0,199.2237,199.8961,199.1165,199.7889,59016.0
2022-08-29 09:30:00,203.52,203.52,200.53,202.74,22485.0,198.3369,198.3369,195.423,197.5768,22485.0
2022-08-29 09:35:00,202.38,202.81,201.8,202.67,4182.0,197.2259,197.645,196.6607,197.5085,4182.0
2022-08-29 09:40:00,202.47,202.74,202.01,202.28,2175.0,197.3136,197.5768,196.8653,197.1285,2175.0
2022-08-29 09:45:00,202.28,202.32,201.61,201.61,3371.0,197.1285,197.1675,196.4755,196.4755,3371.0
2022-08-29 09:50:00,201.78,202.22,201.63,202.15,5878.0,196.6412,197.07,196.495,197.0018,5878.0
2022-08-29 09:55:00,202.16,202.82,202.16,202.79,4088.0,197.0115,197.6547,197.0115,197.6255,4088.0
2022-08-29 10:00:00,202.91,202.94,202.47,202.53,4241.0,197.7424,197.7717,197.3136,197.3721,4241.0
2022-08-29 10:05:00,202.53,202.64,202.33,202.41,4838.0,197.3721,197.4793,197.1772,197.2552,4838.0
2022-08-29 10:10:00,202.36,203.05,202.28,203.05,6355.0,197.2064,197.8789,197.1285,197.8789,6355.0
2022-08-29 10:15:00,203.03,203.59,203.03,203.3,3200.0,197.8594,198.4051,197.8594,198.1225,3200.0
2022-08-29 10:20:00,203.44,203.72,203.37,203.37,4287.0,198.2589,198.5318,198.1907,198.1907,4287.0
2022-08-29 10:25:00,203.47,203.81,203.28,203.28,6074.0,198.2882,198.6195,198.103,198.103,6074.0
2022-08-29 10:30:00,203.21,203.36,202.89,202.89,1680.0,198.0348,198.181,197.7229,197.7229,1680.0
2022-08-29 10:35:00,202.96,203.09,202.76,202.78,2608.0,197.7912,197.9178,197.5962,197.6157,2608.0
2022-08-29 10:40:00,202.83,202.83,202.29,202.64,3234.0,197.6645,197.6645,197.1382,197.4793,3234.0
2022-08-29 10:45:00,202.71,203.13,202.52,203.13,2370.0,197.5475,197.9568,197.3624,197.9568,2370.0
2022-08-29 10:50:00,203.12,203.12,202.45,202.61,2727.0,197.9471,197.9471,197.2941,197.4501,2727.0
2022-08-29 10:55:00,202.78,202.96,202.56,202.74,2760.0,197.6157,197.7912,197.4013,197.5768,2760.0
2022-08-29 11:00:00,202.67,203.09,202.66,203.01,2663.0,197.5085,197.9178,197.4988,197.8399,2663.0
2022-08-29 11:05:00,203.05,203.05,202.48,202.64,4377.0,197.8789,197.8789,197.3234,197.4793,4377.0
2022-08-29 11:10:00,202.7,202.71,202.49,202.57,2436.0,197.5378,197.5475,197.3331,197.4111,2436.0
2022-08-29 11:15:00,202.55,203.2,202.55,203.2,3420.0,197.3916,198.025,197.3916,198.025,3420.0
2022-08-29 11:20:00,203.01,203.5,202.99,203.5,2912.0,197.8399,198.3174,197.8204,198.3174,2912.0
2022-08-29 11:25:00,203.47,203.57,203.25,203.25,2946.0,198.2882,198.3856,198.0738,198.0738,2946.0
2022-08-29 11:30:00,203.17,204.03,203.12,204.03,3543.0,197.9958,198.8339,197.9471,198.8339,3543.0
2022-08-29 11:35:00,204.04,204.04,203.24,203.25,3303.0,198.8436,198.8436,198.064,198.0738,3303.0
2022-08-29 11:40:00,203.31,203.41,203.09,203.2,4198.0,198.1322,198.2297,197.9178,198.025,4198.0
2022-08-29 11:45:00,203.26,203.69,203.21,203.56,2635.0,198.0835,198.5026,198.0348,198.3759,2635.0
2022-08-29 11:50:00,203.58,203.74,203.48,203.61,3333.0,198.3954,198.5513,198.2979,198.4246,3333.0
2022-08-29 11:55:00,203.68,204.0,203.65,203.74,2646.0,198.4928,198.8047,198.4636,198.5513,2646.0
2022-08-29 12:00:00,203.77,203.98,203.75,203.92,12710.0,198.5805,198.7852,198.561,198.7267,12710.0
2022-08-29 12:05:00,203.97,204.25,203.88,204.2,2300.0,198.7754,199.0483,198.6877,198.9996,2300.0
2022-08-29 12:10:00,204.29,204.39,203.92,204.16,3004.0,199.0873,199.1847,198.7267,198.9606,3004.0
2022-08-29 12:15:00,204.17,204.31,204.07,204.07,3508.0,198.9703,199.1068,198.8729,198.8729,3508.0
2022-08-29 12:20:00,204.07,204.11,203.98,204.04,1350.0,198.8729,198.9119,198.7852,198.8436,1350.0
2022-08-29 12:25:00,204.1,204.44,204.06,204.27,3634.0,198.9021,199.2335,198.8631,199.0678,3634.0
2022-08-29 12:30:00,204.18,204.32,204.11,204.21,1773.0,198.9801,199.1165,198.9119,199.0093,1773.0
2022-08-29 12:35:00,204.26,204.37,204.2,204.31,2612.0,199.058,199.1652,198.9996,199.1068,2612.0
2022-08-29 12:40:00,204.4,204.61,204.34,204.6,1952.0,199.1945,199.3991,199.136,199.3894,1952.0
2022-08-29 12:45:00,204.61,204.73,204.5,204.69,3072.0,199.3991,199.5161,199.2919,199.4771,3072.0
2022-08-29 12:50:00,204.83,205.02,204.78,204.91,2419.0,199.6135,199.7987,199.5648,199.6915,2419.0
2022-08-29 12:55:00,204.86,204.93,204.72,204.88,1800.0,199.6428,199.711,199.5063,199.6623,1800.0
2022-08-29 13:00:00,204.9,204.9,204.66,204.66,1803.0,199.6817,199.6817,199.4479,199.4479,1803.0
2022-08-29 13:05:00,204.65,204.85,204.64,204.83,3262.0,199.4381,199.633,199.4284,199.6135,3262.0
2022-08-29 13:10:00,204.81,204.81,204.52,204.58,2161.0,199.594,199.594,199.3114,199.3699,2161.0
2022-08-29 13:15:00,204.58,204.66,204.48,204.58,3169.0,199.3699,199.4479,199.2724,199.3699,3169.0
2022-08-29 13:20:00,204.59,204.6,204.39,204.52,2427.0,199.3796,199.3894,199.1847,199.3114,2427.0
2022-08-29 13:25:00,204.52,204.84,204.45,204.81,1758.0,199.3114,199.6233,199.2432,199.594,1758.0
2022-08-29 13:30:00,204.88,204.98,204.81,204.82,1369.0,199.6623,199.7597,199.594,199.6038,1369.0
2022-08-29 13:35:00,204.83,204.94,204.76,204.85,1933.0,199.6135,199.7207,199.5453,199.633,1933.0
2022-08-29 13:40:00,204.84,205.33,204.84,205.33,2106.0,199.6233,200.1008,199.6233,200.1008,2106.0
2022-08-29 13:45:00,205.43,205.61,205.22,205.36,3775.0,200.1982,200.3737,199.9936,200.13,3775.0
2022-08-29 13:50:00,205.24,205.5,205.21,205.22,1525.0,200.0131,200.2665,199.9839,199.9936,1525.0
2022-08-29 13:55:00,205.16,205.32,205.14,205.23,2115.0,199.9351,200.0911,199.9156,200.0033,2115.0
2022-08-29 14:00:00,205.26,205.39,205.12,205.12,3231.0,200.0326,200.1593,199.8961,199.8961,3231.0
2022-08-29 14:05:00,205.14,205.25,204.97,205.11,2873.0,199.9156,200.0228,199.75,199.8864,2873.0
2022-08-29 14:10:00,205.07,205.08,204.82,204.97,2937.0,199.8474,199.8572,199.6038,199.75,2937.0
2022-08-29 14:15:00,204.83,204.88,204.69,204.75,2730.0,199.6135,199.6623,199.4771,199.5356,2730.0
2022-08-29 14:20:00,204.74,204.8,204.68,204.74,1777.0,199.5258,199.5843,199.4673,199.5258,1777.0
2022-08-29 14:25:00,204.74,204.96,204.73,204.78,3450.0,199.5258,199.7402,199.5161,199.5648,3450.0
2022-08-29 14:30:00,204.75,205.05,204.74,204.96,2239.0,199.5356,199.8279,199.5258,199.7402,2239.0
2022-08-29 14:35:00,204.96,205.07,204.89,205.03,3331.0,199.7402,199.8474,199.672,199.8084,3331.0
2022-08-29 14:40:00,205.03,205.26,204.99,205.23,4159.0,199.8084,200.0326,199.7695,200.0033,4159.0
2022-08-29 14:45:00,205.21,205.27,205.1,205.2,1546.0,199.9839,200.0423,199.8767,199.9741,1546.0
2022-08-29 14:50:00,205.15,205.15,204.7,204.7,2818.0,199.9254,199.9254,199.4868,199.4868,2818.0
2022-08-29 14:55:00,204.7,205.17,204.5,205.16,3793.0,199.4868,199.9449,199.2919,199.9351,3793.0
2022-08-29 15:00:00,205.2,205.59,205.13,205.5,2524.0,199.9741,200.3542,199.9059,200.2665,2524.0
2022-08-29 15:05:00,205.48,205.48,205.16,205.18,2426.0,200.247,200.247,199.9351,199.9546,2426.0
2022-08-29 15:10:00,205.19,205.45,205.08,205.45,5012.0,199.9644,200.2177,199.8572,200.2177,5012.0
2022-08-29 15:15:00,205.44,205.54,204.88,204.88,4978.0,200.208,200.3054,199.6623,199.6623,4978.0
2022-08-29 15:20:00,204.87,204.96,204.74,204.96,6864.0,199.6525,199.7402,199.5258,199.7402,6864.0
2022-08-29 15:25:00,204.81,204.9,204.68,204.72,5107.0,199.594,199.6817,199.4673,199.5063,5107.0
2022-08-29 15:30:00,204.72,204.85,204.57,204.78,15133.0,199.5063,199.633,199.3602,199.5648,15133.0
2022-08-29 15:35:00,204.78,204.94,204.73,204.9,11212.0,199.5648,199.7207,199.5161,199.6817,11212.0
2022-08-29 15:40:00,204.84,205.1,204.77,204.82,7764.0,199.6233,199.8767,199.5551,199.6038,7764.0
2022-08-29 15:45:00,204.77,204.83,204.62,204.78,12635.0,199.5551,199.6135,199.4089,199.5648,12635.0
2022-08-29 15:50:00,204.79,204.92,204.41,204.41,20647.0,199.5745,199.7012,199.2042,199.2042,20647.0
2022-08-29 15:55:00,204.36,204.7,204.06,204.14,73380.0,199.1555,199.4868,198.8631,198.9411,73380.0
2022-08-30 09:30:00,204.59,204.79,203.75,204.06,8132.0,199.3796,199.5745,198.561,198.8631,8132.0
2022-08-30 09:35:00,204.15,204.9,203.94,204.01,3079.0,198.9508,199.6817,198.7462,198.8144,3079.0
2022-08-30 09:40:00,204.29,205.17,204.21,204.21,4913.0,199.0873,199.9449,199.0093,199.0093,4913.0
2022-08-30 09:45:00,203.9,204.42,203.87,204.06,4084.0,198.7072,199.214,198.678,198.8631,4084.0
2022-08-30 09:50:00,204.06,204.3,203.75,203.75,2505.0,198.8631,199.097,198.561,198.561,2505.0
2022-08-30 09:55:00,203.73,203.84,203.18,203.18,5459.0,198.5415,198.6487,198.0056,198.0056,5459.0
2022-08-30 10:00:00,203.08,203.61,202.84,203.25,9115.0,197.9081,198.4246,197.6742,198.0738,9115.0
2022-08-30 10:05:00,203.24,203.24,202.49,202.59,5714.0,198.064,198.064,197.3331,197.4306,5714.0
2022-08-30 10:10:00,202.59,202.59,202.34,202.52,10439.0,197.4306,197.4306,197.1869,197.3624,10439.0
2022-08-30 10:15:00,202.46,202.68,202.36,202.49,6132.0,197.3039,197.5183,197.2064,197.3331,6132.0
2022-08-30 10:20:00,202.49,202.91,202.27,202.91,10126.0,197.3331,197.7424,197.1187,197.7424,10126.0
2022-08-30 10:25:00,202.83,202.95,202.62,202.65,5994.0,197.6645,197.7814,197.4598,197.489,5994.0
2022-08-30 10:30:00,202.59,202.69,201.65,201.65,3022.0,197.4306,197.528,196.5145,196.5145,3022.0
2022-08-30 10:35:00,201.59,201.85,201.41,201.7,4486.0,196.456,196.7094,196.2806,196.5632,4486.0
2022-08-30 10:40:00,201.85,202.06,201.66,201.66,4584.0,196.7094,196.9141,196.5243,196.5243,4584.0
2022-08-30 10:45:00,201.59,201.61,201.17,201.17,3483.0,196.456,196.4755,196.0467,196.0467,3483.0
2022-08-30 10:50:00,200.98,201.58,200.77,201.03,6909.0,195.8616,196.4463,195.6569,195.9103,6909.0
2022-08-30 10:55:00,200.95,202.12,200.95,202.09,4035.0,195.8323,196.9725,195.8323,196.9433,4035.0
2022-08-30 11:00:00,202.3,202.4,201.98,202.13,5013.0,197.148,197.2454,196.8361,196.9823,5013.0
2022-08-30 11:05:00,202.23,202.38,201.88,202.05,6146.0,197.0797,197.2259,196.7387,196.9043,6146.0
2022-08-30 11:10:00,201.97,202.1,201.69,201.92,4863.0,196.8264,196.9531,196.5535,196.7776,4863.0
2022-08-30 11:15:00,201.92,202.67,201.75,202.59,10988.0,196.7776,197.5085,196.612,197.4306,10988.0
2022-08-30 11:20:00,202.59,202.59,202.21,202.44,5166.0,197.4306,197.4306,197.0603,197.2844,5166.0
2022-08-30 11:25:00,202.24,202.71,202.24,202.49,4921.0,197.0895,197.5475,197.0895,197.3331,4921.0
2022-08-30 11:30:00,202.59,202.69,202.23,202.6,6013.0,197.4306,197.528,197.0797,197.4403,6013.0
2022-08-30 11:35:00,202.64,202.69,202.23,202.35,3358.0,197.4793,197.528,197.0797,197.1967,3358.0
2022-08-30 11:40:00,202.49,202.53,202.19,202.39,3555.0,197.3331,197.3721,197.0408,197.2357,3555.0
2022-08-30 11:45:00,202.28,202.28,201.93,201.94,2375.0,197.1285,197.1285,196.7874,196.7971,2375.0
2022-08-30 11:50:00,201.89,202.37,201.72,202.37,4591.0,196.7484,197.2162,196.5827,197.2162,4591.0
2022-08-30 11:55:00,202.31,202.48,202.11,202.14,3594.0,197.1577,197.3234,196.9628,196.992,3594.0
2022-08-30 12:00:00,202.11,202.61,202.11,202.44,6431.0,196.9628,197.4501,196.9628,197.2844,6431.0
2022-08-30 12:05:00,202.51,202.58,202.26,202.49,2731.0,197.3526,197.4208,197.109,197.3331,2731.0
2022-08-30 12:10:00,202.35,202.42,202.19,202.36,2128.0,197.1967,197.2649,197.0408,197.2064,2128.0
2022-08-30 12:15:00,202.48,202.66,202.2,202.28,3638.0,197.3234,197.4988,197.0505,197.1285,3638.0
2022-08-30 12:20:00,202.14,202.16,201.9,201.91,2089.0,196.992,197.0115,196.7581,196.7679,2089.0
2022-08-30 12:25:00,201.83,201.83,201.56,201.73,2542.0,196.6899,196.6899,196.4268,196.5925,2542.0
2022-08-30 12:30:00,201.72,201.73,201.4,201.4,2014.0,196.5827,196.5925,196.2709,196.2709,2014.0
2022-08-30 12:35:00,201.32,201.33,201.04,201.27,10563.0,196.1929,196.2027,195.9201,196.1442,10563.0
2022-08-30 12:40:00,201.27,201.32,201.15,201.15,2744.0,196.1442,196.1929,196.0272,196.0272,2744.0
2022-08-30 12:45:00,201.11,201.19,200.97,201.19,2293.0,195.9883,196.0662,195.8518,196.0662,2293.0
2022-08-30 12:50:00,201.21,201.45,201.2,201.44,2294.0,196.0857,196.3196,196.076,196.3099,2294.0
2022-08-30 12:55:00,201.52,201.52,201.34,201.34,2832.0,196.3878,196.3878,196.2124,196.2124,2832.0
2022-08-30 13:00:00,201.34,201.45,201.17,201.2,4274.0,196.2124,196.3196,196.0467,196.076,4274.0
2022-08-30 13:05:00,201.17,201.23,200.76,200.76,5546.0,196.0467,196.1052,195.6472,195.6472,5546.0
2022-08-30 13:10:00,200.89,201.15,200.81,200.81,4717.0,195.7739,196.0272,195.6959,195.6959,4717.0
2022-08-30 13:15:00,200.83,200.99,200.79,200.79,2314.0,195.7154,195.8713,195.6764,195.6764,2314.0
2022-08-30 13:20:00,200.8,200.8,200.49,200.58,12276.0,195.6862,195.6862,195.3841,195.4718,12276.0
2022-08-30 13:25:00,200.59,200.92,200.52,200.92,3967.0,195.4815,195.8031,195.4133,195.8031,3967.0
2022-08-30 13:30:00,200.92,201.05,200.77,200.84,3500.0,195.8031,195.9298,195.6569,195.7251,3500.0
2022-08-30 13:35:00,200.78,200.79,200.56,200.73,3603.0,195.6667,195.6764,195.4523,195.6179,3603.0
2022-08-30 13:40:00,200.73,200.73,200.4,200.4,3286.0,195.6179,195.6179,195.2963,195.2963,3286.0
2022-08-30 13:45:00,200.32,201.0,200.28,201.0,3126.0,195.2184,195.8811,195.1794,195.8811,3126.0
2022-08-30 13:50:00,200.98,200.98,200.59,200.82,6865.0,195.8616,195.8616,195.4815,195.7057,6865.0
2022-08-30 13:55:00,200.88,200.99,200.77,200.78,2115.0,195.7641,195.8713,195.6569,195.6667,2115.0
2022-08-30 14:00:00,200.78,200.89,200.65,200.86,2991.0,195.6667,195.7739,195.54,195.7446,2991.0
2022-08-30 14:05:00,200.86,200.94,200.71,200.72,3715.0,195.7446,195.8226,195.5985,195.6082,3715.0
2022-08-30 14:10:00,200.64,200.91,200.63,200.83,2408.0,195.5302,195.7934,195.5205,195.7154,2408.0
2022-08-30 14:15:00,200.83,200.94,200.8,200.83,2363.0,195.7154,195.8226,195.6862,195.7154,2363.0
2022-08-30 14:20:00,200.87,201.07,200.66,201.02,4026.0,195.7544,195.9493,195.5497,195.9006,4026.0
2022-08-30 14:25:00,200.96,200.99,200.56,200.67,3433.0,195.8421,195.8713,195.4523,195.5595,3433.0
2022-08-30 14:30:00,200.67,200.93,200.66,200.87,4380.0,195.5595,195.8129,195.5497,195.7544,4380.0
2022-08-30 14:35:00,200.83,200.83,200.54,200.72,2683.0,195.7154,195.7154,195.4328,195.6082,2683.0
2022-08-30 14:40:00,200.77,200.79,200.37,200.43,2541.0,195.6569,195.6764,195.2671,195.3256,2541.0
2022-08-30 14:45:00,200.41,200.71,200.35,200.7,5509.0,195.3061,195.5985,195.2476,195.5887,5509.0
2022-08-30 14:50:00,200.57,200.86,200.56,200.58,19091.0,195.462,195.7446,195.4523,195.4718,19091.0
2022-08-30 14:55:00,200.58,201.01,200.58,200.9,5582.0,195.4718,195.8908,195.4718,195.7836,5582.0
2022-08-30 15:00:00,200.95,201.44,200.87,201.18,3200.0,195.8323,196.3099,195.7544,196.0565,3200.0
2022-08-30 15:05:00,201.28,201.95,201.27,201.95,5206.0,196.1539,196.8069,196.1442,196.8069,5206.0
2022-08-30 15:10:00,201.95,202.1,201.84,201.95,5495.0,196.8069,196.9531,196.6997,196.8069,5495.0
2022-08-30 15:15:00,202.03,202.14,201.74,202.14,25504.0,196.8848,196.992,196.6022,196.992,25504.0
2022-08-30 15:20:00,202.09,202.09,201.62,201.62,7464.0,196.9433,196.9433,196.4853,196.4853,7464.0
2022-08-30 15:25:00,201.58,201.71,201.51,201.56,4851.0,196.4463,196.573,196.3781,196.4268,4851.0
2022-08-30 15:30:00,201.59,201.6,201.28,201.38,10086.0,196.456,196.4658,196.1539,196.2514,10086.0
2022-08-30 15:35:00,201.41,201.65,201.4,201.58,7763.0,196.2806,196.5145,196.2709,196.4463,7763.0
2022-08-30 15:40:00,201.58,201.83,201.56,201.66,11015.0,196.4463,196.6899,196.4268,196.5243,11015.0
2022-08-30 15:45:00,201.67,201.72,200.95,201.02,14436.0,196.534,196.5827,195.8323,195.9006,14436.0
2022-08-30 15:50:00,201.05,201.37,200.98,201.2,18504.0,195.9298,196.2416,195.8616,196.076,18504.0
2022-08-30 15:55:00,201.23,201.91,201.23,201.66,72569.0,196.1052,196.7679,196.1052,196.5243,72569.0
2022-08-31 09:30:00,202.88,202.88,200.15,200.46,24118.0,197.7132,197.7132,195.0527,195.3548,24118.0
2022-08-31 09:35:00,200.13,200.65,199.7,200.48,10116.0,195.0332,195.54,194.6142,195.3743,10116.0
2022-08-31 09:40:00,200.44,201.54,200.43,201.54,25676.0,195.3353,196.4073,195.3256,196.4073,25676.0
2022-08-31 09:45:00,201.51,202.13,201.34,201.75,30372.0,196.3781,196.9823,196.2124,196.612,30372.0
2022-08-31 09:50:00,201.86,202.04,201.6,202.02,12859.0,196.7192,196.8946,196.4658,196.8751,12859.0
2022-08-31 09:55:00,202.0,202.02,200.79,200.86,5601.0,196.8556,196.8751,195.6764,195.7446,5601.0
2022-08-31 10:00:00,200.79,200.83,199.98,199.98,8060.0,195.6764,195.7154,194.887,194.887,8060.0
2022-08-31 10:05:00,200.14,200.3,199.66,199.78,3484.0,195.043,195.1989,194.5752,194.6921,3484.0
2022-08-31 10:10:00,199.87,200.39,199.82,200.06,22715.0,194.7798,195.2866,194.7311,194.965,22715.0
2022-08-31 10:15:00,199.97,199.97,199.46,199.89,6671.0,194.8773,194.8773,194.3803,194.7993,6671.0
2022-08-31 10:20:00,200.0,200.3,199.92,200.03,5984.0,194.9065,195.1989,194.8286,194.9358,5984.0
2022-08-31 10:25:00,200.12,200.17,199.37,199.48,10207.0,195.0235,195.0722,194.2926,194.3998,10207.0
2022-08-31 10:30:00,199.5,199.71,199.39,199.45,11431.0,194.4193,194.6239,194.3121,194.3705,11431.0
2022-08-31 10:35:00,199.45,199.63,198.7,198.94,8802.0,194.3705,194.546,193.6396,193.8735,8802.0
2022-08-31 10:40:00,198.75,199.09,198.6,199.0,8167.0,193.6884,194.0197,193.5422,193.932,8167.0
2022-08-31 10:45:00,198.91,199.17,198.5,199.17,39461.0,193.8443,194.0977,193.4447,194.0977,39461.0
2022-08-31 10:50:00,199.21,199.37,198.76,199.0,16310.0,194.1367,194.2926,193.6981,193.932,16310.0
2022-08-31 10:55:00,198.95,199.33,198.41,199.33,8142.0,193.8833,194.2536,193.357,194.2536,8142.0
2022-08-31 11:00:00,199.21,199.36,198.73,198.73,13832.0,194.1367,194.2828,193.6689,193.6689,13832.0
2022-08-31 11:05:00,198.73,198.91,198.63,198.87,2944.0,193.6689,193.8443,193.5714,193.8053,2944.0
2022-08-31 11:10:00,198.94,199.2,198.7,199.2,3306.0,193.8735,194.1269,193.6396,194.1269,3306.0
2022-08-31 11:15:00,199.13,199.47,199.13,199.47,3671.0,194.0587,194.39,194.0587,194.39,3671.0
2022-08-31 11:20:00,199.62,199.91,199.62,199.64,5737.0,194.5362,194.8188,194.5362,194.5557,5737.0
2022-08-31 11:25:00,199.74,199.92,199.07,199.39,9015.0,194.6532,194.8286,194.0002,194.3121,9015.0
2022-08-31 11:30:00,199.3,199.3,198.91,199.2,4409.0,194.2244,194.2244,193.8443,194.1269,4409.0
2022-08-31 11:35:00,199.33,199.62,199.19,199.4,2915.0,194.2536,194.5362,194.1172,194.3218,2915.0
2022-08-31 11:40:00,199.31,199.6,199.31,199.49,3432.0,194.2341,194.5167,194.2341,194.4095,3432.0
2022-08-31 11:45:00,199.39,199.73,199.1,199.1,11242.0,194.3121,194.6434,194.0295,194.0295,11242.0
2022-08-31 11:50:00,199.11,199.28,198.97,199.22,3877.0,194.0392,194.2049,193.9028,194.1464,3877.0
2022-08-31 11:55:00,199.36,200.0,199.36,199.9,2633.0,194.2828,194.9065,194.2828,194.8091,2633.0
2022-08-31 12:00:00,199.86,199.86,199.47,199.65,3233.0,194.7701,194.7701,194.39,194.5654,3233.0
2022-08-31 12:05:00,199.69,199.69,199.38,199.39,2284.0,194.6044,194.6044,194.3023,194.3121,2284.0
2022-08-31 12:10:00,199.35,199.47,199.23,199.36,2149.0,194.2731,194.39,194.1561,194.2828,2149.0
2022-08-31 12:15:00,199.25,199.44,199.2,199.21,5130.0,194.1756,194.3608,194.1269,194.1367,5130.0
2022-08-31 12:20:00,199.12,199.21,198.92,199.01,3097.0,194.0489,194.1367,193.854,193.9417,3097.0
2022-08-31 12:25:00,198.89,199.07,198.89,198.92,4413.0,193.8248,194.0002,193.8248,193.854,4413.0
2022-08-31 12:30:00,199.02,199.32,199.01,199.16,2071.0,193.9515,194.2439,193.9417,194.0879,2071.0
2022-08-31 12:35:00,199.18,199.2,198.87,198.97,3716.0,194.1074,194.1269,193.8053,193.9028,3716.0
2022-08-31 12:40:00,198.98,198.99,198.26,198.26,11866.0,193.9125,193.9223,193.2108,193.2108,11866.0
2022-08-31 12:45:00,198.26,198.59,198.23,198.23,9189.0,193.2108,193.5324,193.1816,193.1816,9189.0
2022-08-31 12:50:00,198.28,198.4,197.87,197.87,8446.0,193.2303,193.3473,192.8308,192.8308,8446.0
2022-08-31 12:55:00,197.92,198.03,197.71,197.82,3995.0,192.8795,192.9867,192.6749,192.7821,3995.0
2022-08-31 13:00:00,197.83,198.19,197.77,197.98,9167.0,192.7918,193.1426,192.7333,192.938,9167.0
2022-08-31 13:05:00,198.0,198.18,197.92,197.94,4202.0,192.9575,193.1329,192.8795,192.899,4202.0
2022-08-31 13:10:00,197.96,198.19,197.85,197.89,5506.0,192.9185,193.1426,192.8113,192.8503,5506.0
2022-08-31 13:15:00,197.96,198.02,197.75,197.75,2430.0,192.9185,192.977,192.7138,192.7138,2430.0
2022-08-31 13:20:00,197.7,197.7,197.41,197.42,5510.0,192.6651,192.6651,192.3825,192.3922,5510.0
2022-08-31 13:25:00,197.4,197.62,197.26,197.43,7106.0,192.3728,192.5871,192.2363,192.402,7106.0
2022-08-31 13:30:00,197.5,197.56,197.38,197.38,4761.0,192.4702,192.5287,192.3533,192.3533,4761.0
2022-08-31 13:35:00,197.41,197.48,197.29,197.44,6703.0,192.3825,192.4507,192.2656,192.4117,6703.0
2022-08-31 13:40:00,197.38,198.19,197.38,198.18,8911.0,192.3533,193.1426,192.3533,193.1329,8911.0
2022-08-31 13:45:00,198.11,198.24,197.82,197.89,3928.0,193.0647,193.1914,192.7821,192.8503,3928.0
2022-08-31 13:50:00,197.83,198.05,197.83,198.0,3220.0,192.7918,193.0062,192.7918,192.9575,3220.0
2022-08-31 13:55:00,198.0,198.26,197.97,198.26,2063.0,192.9575,193.2108,192.9282,193.2108,2063.0
2022-08-31 14:00:00,198.26,198.26,197.55,197.55,3251.0,193.2108,193.2108,192.5189,192.5189,3251.0
2022-08-31 14:05:00,197.59,198.01,197.58,198.01,3626.0,192.5579,192.9672,192.5482,192.9672,3626.0
2022-08-31 14:10:00,198.05,198.05,197.73,197.8,5531.0,193.0062,193.0062,192.6943,192.7626,5531.0
2022-08-31 14:15:00,197.89,198.03,197.74,197.98,6289.0,192.8503,192.9867,192.7041,192.938,6289.0
2022-08-31 14:20:00,198.04,198.07,197.67,197.77,5016.0,192.9965,193.0257,192.6359,192.7333,5016.0
2022-08-31 14:25:00,197.87,198.06,197.86,197.86,6818.0,192.8308,193.0159,192.821,192.821,6818.0
2022-08-31 14:30:00,197.91,198.0,197.67,197.72,5193.0,192.8698,192.9575,192.6359,192.6846,5193.0
2022-08-31 14:35:00,197.71,197.83,197.64,197.66,3300.0,192.6749,192.7918,192.6066,192.6261,3300.0
2022-08-31 14:40:00,197.72,197.73,197.22,197.52,9168.0,192.6846,192.6943,192.1973,192.4897,9168.0
2022-08-31 14:45:00,197.43,197.83,197.43,197.81,14513.0,192.402,192.7918,192.402,192.7723,14513.0
2022-08-31 14:50:00,197.81,197.91,197.44,197.73,28303.0,192.7723,192.8698,192.4117,192.6943,28303.0
2022-08-31 14:55:00,197.71,197.92,197.64,197.91,2503.0,192.6749,192.8795,192.6066,192.8698,2503.0
2022-08-31 15:00:00,197.92,197.95,197.63,197.87,5241.0,192.8795,192.9087,192.5969,192.8308,5241.0
2022-08-31 15:05:00,197.8,198.22,197.8,198.08,3472.0,192.7626,193.1719,192.7626,193.0354,3472.0
2022-08-31 15:10:00,198.16,198.44,198.08,198.42,5116.0,193.1134,193.3863,193.0354,193.3668,5116.0
2022-08-31 15:15:00,198.5,198.76,198.41,198.46,7252.0,193.4447,193.6981,193.357,193.4058,7252.0
2022-08-31 15:20:00,198.4,198.4,198.03,198.11,5081.0,193.3473,193.3473,192.9867,193.0647,5081.0
2022-08-31 15:25:00,198.14,198.24,197.85,198.17,6953.0,193.0939,193.1914,192.8113,193.1231,6953.0
2022-08-31 15:30:00,198.09,198.15,197.8,197.91,6556.0,193.0452,193.1037,192.7626,192.8698,6556.0
2022-08-31 15:35:00,197.94,198.15,197.86,198.15,4543.0,192.899,193.1037,192.821,193.1037,4543.0
2022-08-31 15:40:00,198.15,198.19,197.96,198.16,9986.0,193.1037,193.1426,192.9185,193.1134,9986.0
2022-08-31 15:45:00,198.19,198.39,197.96,198.0,16433.0,193.1426,193.3375,192.9185,192.9575,16433.0
2022-08-31 15:50:00,198.05,198.3,197.88,198.02,23505.0,193.0062,193.2498,192.8405,192.977,23505.0
2022-08-31 15:55:00,198.03,198.12,197.72,197.86,88103.0,192.9867,193.0744,192.6846,192.821,88103.0
2022-09-01 09:30:00,196.37,197.61,195.17,195.19,16576.0,191.369,192.5774,190.1995,190.219,16576.0
2022-09-01 09:35:00,195.44,196.11,194.83,195.94,4939.0,190.4627,191.1156,189.8682,190.9499,4939.0
2022-09-01 09:40:00,195.64,195.82,195.17,195.17,7284.0,190.6576,190.833,190.1995,190.1995,7284.0
2022-09-01 09:45:00,195.52,195.64,194.51,194.51,9410.0,190.5406,190.6576,189.5564,189.5564,9410.0
2022-09-01 09:50:00,194.49,194.86,194.25,194.6,7794.0,189.5369,189.8974,189.303,189.6441,7794.0
2022-09-01 09:55:00,194.59,195.01,194.06,195.0,3546.0,189.6343,190.0436,189.1178,190.0339,3546.0
2022-09-01 10:00:00,195.21,195.3,194.52,194.56,10024.0,190.2385,190.3262,189.5661,189.6051,10024.0
2022-09-01 10:05:00,194.53,194.91,194.07,194.15,13031.0,189.5758,189.9462,189.1276,189.2055,13031.0
2022-09-01 10:10:00,194.04,194.04,193.29,193.29,11688.0,189.0983,189.0983,188.3674,188.3674,11688.0
2022-09-01 10:15:00,193.18,193.18,192.71,192.81,5658.0,188.2602,188.2602,187.8022,187.8996,5658.0
2022-09-01 10:20:00,192.81,194.05,192.75,193.96,6840.0,187.8996,189.1081,187.8412,189.0204,6840.0
2022-09-01 10:25:00,194.05,194.2,193.82,193.93,7922.0,189.1081,189.2542,188.8839,188.9911,7922.0
2022-09-01 10:30:00,193.95,194.34,193.75,194.15,4084.0,189.0106,189.3907,188.8157,189.2055,4084.0
2022-09-01 10:35:00,194.23,194.73,194.23,194.55,8963.0,189.2835,189.7707,189.2835,189.5953,8963.0
2022-09-01 10:40:00,194.5,194.76,194.03,194.03,26852.0,189.5466,189.8,189.0886,189.0886,26852.0
2022-09-01 10:45:00,194.03,194.03,193.32,193.72,9422.0,189.0886,189.0886,188.3967,188.7865,9422.0
2022-09-01 10:50:00,193.84,194.29,193.7,194.05,2691.0,188.9034,189.342,188.767,189.1081,2691.0
2022-09-01 10:55:00,194.05,194.2,193.5,194.16,4961.0,189.1081,189.2542,188.5721,189.2153,4961.0
2022-09-01 11:00:00,193.81,194.37,193.81,194.0,4652.0,188.8742,189.4199,188.8742,189.0593,4652.0
2022-09-01 11:05:00,194.07,194.5,193.96,194.39,6966.0,189.1276,189.5466,189.0204,189.4394,6966.0
2022-09-01 11:10:00,194.68,194.9,194.68,194.81,3402.0,189.722,189.9364,189.722,189.8487,3402.0
2022-09-01 11:15:00,194.87,195.19,194.79,194.92,5356.0,189.9072,190.219,189.8292,189.9559,5356.0
2022-09-01 11:20:00,194.9,195.09,194.61,194.73,5010.0,189.9364,190.1216,189.6538,189.7707,5010.0
2022-09-01 11:25:00,194.74,195.01,194.5,194.63,4697.0,189.7805,190.0436,189.5466,189.6733,4697.0
2022-09-01 11:30:00,194.64,195.53,194.64,195.46,5235.0,189.683,190.5504,189.683,190.4822,5235.0
2022-09-01 11:35:00,195.46,195.46,194.56,194.75,25091.0,190.4822,190.4822,189.6051,189.7902,25091.0
2022-09-01 11:40:00,194.63,194.82,194.27,194.53,3052.0,189.6733,189.8585,189.3225,189.5758,3052.0
2022-09-01 11:45:00,194.58,194.8,194.58,194.78,5964.0,189.6246,189.839,189.6246,189.8195,5964.0
2022-09-01 11:50:00,194.76,194.76,194.36,194.58,3583.0,189.8,189.8,189.4102,189.6246,3583.0
2022-09-01 11:55:00,194.58,194.71,194.38,194.71,3507.0,189.6246,189.7513,189.4297,189.7513,3507.0
2022-09-01 12:00:00,194.75,194.78,194.55,194.7,6476.0,189.7902,189.8195,189.5953,189.7415,6476.0
2022-09-01 12:05:00,194.69,194.81,194.5,194.8,4306.0,189.7318,189.8487,189.5466,189.839,4306.0
2022-09-01 12:10:00,194.85,194.85,194.59,194.75,4255.0,189.8877,189.8877,189.6343,189.7902,4255.0
2022-09-01 12:15:00,194.79,194.93,194.53,194.53,7804.0,189.8292,189.9657,189.5758,189.5758,7804.0
2022-09-01 12:20:00,194.58,194.58,194.42,194.55,1846.0,189.6246,189.6246,189.4686,189.5953,1846.0
2022-09-01 12:25:00,194.57,194.84,194.57,194.69,7486.0,189.6148,189.8779,189.6148,189.7318,7486.0
2022-09-01 12:30:00,194.55,194.75,194.46,194.6,4995.0,189.5953,189.7902,189.5076,189.6441,4995.0
2022-09-01 12:35:00,194.65,194.69,194.49,194.69,3351.0,189.6928,189.7318,189.5369,189.7318,3351.0
2022-09-01 12:40:00,194.7,194.8,194.67,194.76,4800.0,189.7415,189.839,189.7123,189.8,4800.0
2022-09-01 12:45:00,194.82,194.83,194.64,194.75,6176.0,189.8585,189.8682,189.683,189.7902,6176.0
2022-09-01 12:50:00,194.75,194.75,194.62,194.68,2604.0,189.7902,189.7902,189.6636,189.722,2604.0
2022-09-01 12:55:00,194.63,194.78,194.55,194.75,4353.0,189.6733,189.8195,189.5953,189.7902,4353.0
2022-09-01 13:00:00,194.69,194.97,194.61,194.96,15412.0,189.7318,190.0046,189.6538,189.9949,15412.0
2022-09-01 13:05:00,194.94,195.16,194.75,195.09,8620.0,189.9754,190.1898,189.7902,190.1216,8620.0
2022-09-01 13:10:00,195.1,195.3,195.0,195.3,8500.0,190.1313,190.3262,190.0339,190.3262,8500.0
2022-09-01 13:15:00,195.27,195.3,195.1,195.1,11271.0,190.297,190.3262,190.1313,190.1313,11271.0
2022-09-01 13:20:00,195.15,195.4,195.12,195.36,15289.0,190.1801,190.4237,190.1508,190.3847,15289.0
2022-09-01 13:25:00,195.34,195.59,195.31,195.42,13877.0,190.3652,190.6088,190.336,190.4432,13877.0
2022-09-01 13:30:00,195.4,195.47,195.14,195.29,15939.0,190.4237,190.4919,190.1703,190.3165,15939.0
2022-09-01 13:35:00,195.29,195.4,195.11,195.13,10796.0,190.3165,190.4237,190.1411,190.1606,10796.0
2022-09-01 13:40:00,195.16,195.81,195.06,195.81,4046.0,190.1898,190.8232,190.0923,190.8232,4046.0
2022-09-01 13:45:00,195.71,195.75,195.46,195.68,4090.0,190.7258,190.7648,190.4822,190.6966,4090.0
2022-09-01 13:50:00,195.69,195.94,195.64,195.73,4405.0,190.7063,190.9499,190.6576,190.7453,4405.0
2022-09-01 13:55:00,195.77,195.84,195.56,195.7,4444.0,190.7843,190.8525,190.5796,190.716,4444.0
2022-09-01 14:00:00,195.73,195.96,195.55,195.82,3724.0,190.7453,190.9694,190.5699,190.833,3724.0
2022-09-01 14:05:00,195.89,196.02,195.57,195.63,2965.0,190.9012,191.0279,190.5894,190.6478,2965.0
2022-09-01 14:10:00,195.64,196.08,195.55,196.01,9685.0,190.6576,191.0864,190.5699,191.0182,9685.0
2022-09-01 14:15:00,196.08,196.18,196.0,196.18,3402.0,191.0864,191.1838,191.0084,191.1838,3402.0
2022-09-01 14:20:00,196.18,196.79,196.18,196.61,3123.0,191.1838,191.7783,191.1838,191.6029,3123.0
2022-09-01 14:25:00,196.72,197.01,196.72,196.9,3552.0,191.7101,191.9927,191.7101,191.8855,3552.0
2022-09-01 14:30:00,196.99,197.52,196.99,197.3,4581.0,191.9732,192.4897,191.9732,192.2753,4581.0
2022-09-01 14:35:00,197.42,197.53,197.15,197.31,3443.0,192.3922,192.4994,192.1291,192.285,3443.0
2022-09-01 14:40:00,197.31,197.49,197.12,197.12,4271.0,192.285,192.4605,192.0999,192.0999,4271.0
2022-09-01 14:45:00,197.17,197.34,197.03,197.08,3862.0,192.1486,192.3143,192.0122,192.0609,3862.0
2022-09-01 14:50:00,197.13,197.41,197.07,197.32,5550.0,192.1096,192.3825,192.0512,192.2948,5550.0
2022-09-01 14:55:00,197.25,197.57,197.25,197.45,5849.0,192.2266,192.5384,192.2266,192.4215,5849.0
2022-09-01 15:00:00,197.46,197.79,197.45,197.56,4859.0,192.4312,192.7528,192.4215,192.5287,4859.0
2022-09-01 15:05:00,197.6,198.21,197.6,198.14,3930.0,192.5677,193.1621,192.5677,193.0939,3930.0
2022-09-01 15:10:00,198.16,198.42,198.09,198.35,3845.0,193.1134,193.3668,193.0452,193.2986,3845.0
2022-09-01 15:15:00,198.25,198.32,198.06,198.06,6613.0,193.2011,193.2693,193.0159,193.0159,6613.0
2022-09-01 15:20:00,198.0,198.22,197.9,198.07,5463.0,192.9575,193.1719,192.86,193.0257,5463.0
2022-09-01 15:25:00,198.03,198.06,197.81,197.84,4783.0,192.9867,193.0159,192.7723,192.8015,4783.0
2022-09-01 15:30:00,197.81,197.82,197.57,197.77,8720.0,192.7723,192.7821,192.5384,192.7333,8720.0
2022-09-01 15:35:00,197.75,198.33,197.75,198.07,9800.0,192.7138,193.2791,192.7138,193.0257,9800.0
2022-09-01 15:40:00,198.09,198.4,198.06,198.4,8174.0,193.0452,193.3473,193.0159,193.3473,8174.0
2022-09-01 15:45:00,198.38,198.38,197.71,197.73,14788.0,193.3278,193.3278,192.6749,192.6943,14788.0
2022-09-01 15:50:00,197.74,198.6,197.74,198.58,20597.0,192.7041,193.5422,192.7041,193.5227,20597.0
2022-09-01 15:55:00,198.64,199.54,198.64,199.45,99300.0,193.5812,194.4583,193.5812,194.3705,99300.0
2022-09-02 09:30:00,202.54,203.03,202.0,202.39,25085.0,197.3818,197.8594,196.8556,197.2357,25085.0
2022-09-02 09:35:00,202.5,203.2,202.47,202.59,9118.0,197.3429,198.025,197.3136,197.4306,9118.0
2022-09-02 09:40:00,202.25,202.25,200.93,201.0,5991.0,197.0992,197.0992,195.8129,195.8811,5991.0
2022-09-02 09:45:00,201.0,201.48,200.8,201.0,14857.0,195.8811,196.3488,195.6862,195.8811,14857.0
2022-09-02 09:50:00,201.11,201.47,200.62,200.85,8505.0,195.9883,196.3391,195.5107,195.7349,8505.0
2022-09-02 09:55:00,200.66,200.87,200.37,200.4,3929.0,195.5497,195.7544,195.2671,195.2963,3929.0
2022-09-02 10:00:00,200.34,200.38,198.63,198.68,4826.0,195.2379,195.2769,193.5714,193.6202,4826.0
2022-09-02 10:05:00,198.68,199.49,198.58,199.49,3945.0,193.6202,194.4095,193.5227,194.4095,3945.0
2022-09-02 10:10:00,199.65,200.72,199.65,200.71,1806.0,194.5654,195.6082,194.5654,195.5985,1806.0
2022-09-02 10:15:00,200.71,200.94,200.43,200.53,3514.0,195.5985,195.8226,195.3256,195.423,3514.0
2022-09-02 10:20:00,200.66,200.83,200.4,200.82,2200.0,195.5497,195.7154,195.2963,195.7057,2200.0
2022-09-02 10:25:00,200.72,201.16,200.61,201.02,2514.0,195.6082,196.037,195.501,195.9006,2514.0
2022-09-02 10:30:00,201.25,201.76,201.21,201.51,4695.0,196.1247,196.6217,196.0857,196.3781,4695.0
2022-09-02 10:35:00,201.51,202.07,201.48,201.59,10008.0,196.3781,196.9238,196.3488,196.456,10008.0
2022-09-02 10:40:00,201.58,202.06,201.53,202.04,4507.0,196.4463,196.9141,196.3976,196.8946,4507.0
2022-09-02 10:45:00,202.04,202.04,201.61,201.67,2522.0,196.8946,196.8946,196.4755,196.534,2522.0
2022-09-02 10:50:00,201.78,202.02,201.75,201.75,10264.0,196.6412,196.8751,196.612,196.612,10264.0
2022-09-02 10:55:00,201.8,202.16,201.78,202.09,7807.0,196.6607,197.0115,196.6412,196.9433,7807.0
2022-09-02 11:00:00,202.33,202.97,202.25,202.75,9560.0,197.1772,197.8009,197.0992,197.5865,9560.0
2022-09-02 11:05:00,202.97,203.37,202.97,203.28,6766.0,197.8009,198.1907,197.8009,198.103,6766.0
2022-09-02 11:10:00,203.3,203.68,203.29,203.68,7079.0,198.1225,198.4928,198.1127,198.4928,7079.0
2022-09-02 11:15:00,203.69,203.69,203.3,203.4,2962.0,198.5026,198.5026,198.1225,198.2199,2962.0
2022-09-02 11:20:00,203.38,203.38,202.76,202.78,6839.0,198.2005,198.2005,197.5962,197.6157,6839.0
2022-09-02 11:25:00,202.75,203.17,202.74,203.15,10582.0,197.5865,197.9958,197.5768,197.9763,10582.0
2022-09-02 11:30:00,203.15,203.55,203.15,203.37,6062.0,197.9763,198.3661,197.9763,198.1907,6062.0
2022-09-02 11:35:00,203.31,203.46,203.28,203.28,3855.0,198.1322,198.2784,198.103,198.103,3855.0
2022-09-02 11:40:00,203.34,203.59,203.32,203.33,4572.0,198.1615,198.4051,198.142,198.1517,4572.0
2022-09-02 11:45:00,203.43,203.77,203.41,203.65,7008.0,198.2492,198.5805,198.2297,198.4636,7008.0
2022-09-02 11:50:00,203.55,204.07,203.43,203.99,8153.0,198.3661,198.8729,198.2492,198.7949,8153.0
2022-09-02 11:55:00,204.06,204.66,204.06,204.43,23956.0,198.8631,199.4479,198.8631,199.2237,23956.0
2022-09-02 12:00:00,204.47,204.56,204.36,204.55,5939.0,199.2627,199.3504,199.1555,199.3407,5939.0
2022-09-02 12:05:00,204.62,204.97,204.5,204.8,15133.0,199.4089,199.75,199.2919,199.5843,15133.0
2022-09-02 12:10:00,204.77,204.77,204.52,204.62,21033.0,199.5551,199.5551,199.3114,199.4089,21033.0
2022-09-02 12:15:00,204.56,204.56,204.22,204.28,5941.0,199.3504,199.3504,199.0191,199.0775,5941.0
2022-09-02 12:20:00,204.3,204.3,203.43,203.56,8119.0,199.097,199.097,198.2492,198.3759,8119.0
2022-09-02 12:25:00,203.65,203.7,203.4,203.5,10698.0,198.4636,198.5123,198.2199,198.3174,10698.0
2022-09-02 12:30:00,203.41,203.56,203.32,203.44,10109.0,198.2297,198.3759,198.142,198.2589,10109.0
2022-09-02 12:35:00,203.4,203.44,202.37,202.5,9433.0,198.2199,198.2589,197.2162,197.3429,9433.0
2022-09-02 12:40:00,202.47,202.7,202.24,202.37,3560.0,197.3136,197.5378,197.0895,197.2162,3560.0
2022-09-02 12:45:00,202.37,202.63,202.15,202.27,4020.0,197.2162,197.4696,197.0018,197.1187,4020.0
2022-09-02 12:50:00,202.16,202.55,202.07,202.37,4335.0,197.0115,197.3916,196.9238,197.2162,4335.0
2022-09-02 12:55:00,202.37,202.53,202.25,202.52,2853.0,197.2162,197.3721,197.0992,197.3624,2853.0
2022-09-02 13:00:00,202.45,202.45,201.54,201.96,3589.0,197.2941,197.2941,196.4073,196.8166,3589.0
2022-09-02 13:05:00,201.89,201.92,201.55,201.63,2601.0,196.7484,196.7776,196.4171,196.495,2601.0
2022-09-02 13:10:00,201.6,201.61,201.27,201.5,4108.0,196.4658,196.4755,196.1442,196.3683,4108.0
2022-09-02 13:15:00,201.5,201.6,201.02,201.59,2905.0,196.3683,196.4658,195.9006,196.456,2905.0
2022-09-02 13:20:00,201.3,201.33,200.55,200.56,3106.0,196.1734,196.2027,195.4425,195.4523,3106.0
2022-09-02 13:25:00,200.45,200.56,200.32,200.42,2682.0,195.3451,195.4523,195.2184,195.3158,2682.0
2022-09-02 13:30:00,200.42,200.63,200.24,200.63,3310.0,195.3158,195.5205,195.1404,195.5205,3310.0
2022-09-02 13:35:00,200.53,200.94,200.43,200.74,5856.0,195.423,195.8226,195.3256,195.6277,5856.0
2022-09-02 13:40:00,200.77,201.1,200.61,201.1,2808.0,195.6569,195.9785,195.501,195.9785,2808.0
2022-09-02 13:45:00,201.11,201.25,200.08,200.08,13097.0,195.9883,196.1247,194.9845,194.9845,13097.0
2022-09-02 13:50:00,200.07,200.32,199.89,200.23,3768.0,194.9748,195.2184,194.7993,195.1307,3768.0
2022-09-02 13:55:00,200.24,200.28,199.98,200.07,3195.0,195.1404,195.1794,194.887,194.9748,3195.0
2022-09-02 14:00:00,200.09,200.4,200.09,200.33,5097.0,194.9942,195.2963,194.9942,195.2281,5097.0
2022-09-02 14:05:00,200.47,200.69,200.25,200.69,2164.0,195.3646,195.579,195.1502,195.579,2164.0
2022-09-02 14:10:00,200.51,200.71,200.36,200.36,3365.0,195.4035,195.5985,195.2574,195.2574,3365.0
2022-09-02 14:15:00,200.34,200.55,200.25,200.42,3758.0,195.2379,195.4425,195.1502,195.3158,3758.0
2022-09-02 14:20:00,200.55,200.55,200.35,200.36,1424.0,195.4425,195.4425,195.2476,195.2574,1424.0
2022-09-02 14:25:00,200.45,200.82,200.41,200.77,4547.0,195.3451,195.7057,195.3061,195.6569,4547.0
2022-09-02 14:30:00,200.75,200.83,200.65,200.65,2265.0,195.6374,195.7154,195.54,195.54,2265.0
2022-09-02 14:35:00,200.7,201.07,200.65,200.97,3591.0,195.5887,195.9493,195.54,195.8518,3591.0
2022-09-02 14:40:00,201.02,201.14,200.67,200.91,3743.0,195.9006,196.0175,195.5595,195.7934,3743.0
2022-09-02 14:45:00,200.86,200.86,200.6,200.78,2582.0,195.7446,195.7446,195.4913,195.6667,2582.0
2022-09-02 14:50:00,200.75,200.76,200.56,200.64,1955.0,195.6374,195.6472,195.4523,195.5302,1955.0
2022-09-02 14:55:00,200.66,200.66,200.19,200.2,2906.0,195.5497,195.5497,195.0917,195.1014,2906.0
2022-09-02 15:00:00,200.23,200.75,200.22,200.67,4142.0,195.1307,195.6374,195.1209,195.5595,4142.0
2022-09-02 15:05:00,200.59,200.84,200.59,200.71,2400.0,195.4815,195.7251,195.4815,195.5985,2400.0
2022-09-02 15:10:00,200.7,200.8,200.61,200.74,4150.0,195.5887,195.6862,195.501,195.6277,4150.0
2022-09-02 15:15:00,200.78,201.0,200.74,201.0,4734.0,195.6667,195.8811,195.6277,195.8811,4734.0
2022-09-02 15:20:00,201.06,201.16,200.22,200.34,5667.0,195.9395,196.037,195.1209,195.2379,5667.0
2022-09-02 15:25:00,200.29,200.69,200.25,200.69,6954.0,195.1892,195.579,195.1502,195.579,6954.0
2022-09-02 15:30:00,200.64,200.64,200.2,200.2,12949.0,195.5302,195.5302,195.1014,195.1014,12949.0
2022-09-02 15:35:00,200.24,200.25,199.41,199.62,6915.0,195.1404,195.1502,194.3316,194.5362,6915.0
2022-09-02 15:40:00,199.62,199.63,199.32,199.34,8545.0,194.5362,194.546,194.2439,194.2633,8545.0
2022-09-02 15:45:00,199.37,199.53,199.23,199.31,13370.0,194.2926,194.4485,194.1561,194.2341,13370.0
2022-09-02 15:50:00,199.46,199.69,199.31,199.69,18946.0,194.3803,194.6044,194.2341,194.6044,18946.0
2022-09-02 15:55:00,199.91,200.08,199.64,200.06,42864.0,194.8188,194.9845,194.5557,194.965,42864.0
2022-09-06 09:30:00,200.72,201.23,200.22,200.83,16271.0,195.6082,196.1052,195.1209,195.7154,16271.0
2022-09-06 09:35:00,200.71,201.41,200.4,201.13,5798.0,195.5985,196.2806,195.2963,196.0078,5798.0
2022-09-06 09:40:00,201.27,201.68,200.47,200.47,2941.0,196.1442,196.5438,195.3646,195.3646,2941.0
2022-09-06 09:45:00,200.4,200.4,198.44,198.45,8060.0,195.2963,195.2963,193.3863,193.396,8060.0
2022-09-06 09:50:00,198.34,198.73,198.05,198.24,16259.0,193.2888,193.6689,193.0062,193.1914,16259.0
2022-09-06 09:55:00,198.42,199.95,198.4,199.95,17319.0,193.3668,194.8578,193.3473,194.8578,17319.0
2022-09-06 10:00:00,199.82,199.82,198.16,198.91,5242.0,194.7311,194.7311,193.1134,193.8443,5242.0
2022-09-06 10:05:00,199.08,199.12,198.66,199.06,3920.0,194.01,194.0489,193.6007,193.9905,3920.0
2022-09-06 10:10:00,199.04,200.01,198.91,199.86,4622.0,193.971,194.9163,193.8443,194.7701,4622.0
2022-09-06 10:15:00,199.86,200.21,199.66,199.72,7717.0,194.7701,195.1112,194.5752,194.6337,7717.0
2022-09-06 10:20:00,199.58,199.85,199.43,199.78,5216.0,194.4972,194.7604,194.3511,194.6921,5216.0
2022-09-06 10:25:00,199.84,200.78,199.78,200.53,7134.0,194.7506,195.6667,194.6921,195.423,7134.0
2022-09-06 10:30:00,200.39,200.82,200.15,200.77,8642.0,195.2866,195.7057,195.0527,195.6569,8642.0
2022-09-06 10:35:00,200.93,201.44,200.48,201.3,17748.0,195.8129,196.3099,195.3743,196.1734,17748.0
2022-09-06 10:40:00,201.42,202.79,201.41,202.44,25645.0,196.2904,197.6255,196.2806,197.2844,25645.0
2022-09-06 10:45:00,202.5,202.84,202.31,202.57,7243.0,197.3429,197.6742,197.1577,197.4111,7243.0
2022-09-06 10:50:00,202.63,203.21,202.63,202.68,11083.0,197.4696,198.0348,197.4696,197.5183,11083.0
2022-09-06 10:55:00,202.82,203.32,202.82,203.04,19498.0,197.6547,198.142,197.6547,197.8691,19498.0
2022-09-06 11:00:00,203.03,203.22,202.72,203.14,17647.0,197.8594,198.0445,197.5573,197.9666,17647.0
2022-09-06 11:05:00,203.14,203.46,202.76,203.22,9384.0,197.9666,198.2784,197.5962,198.0445,9384.0
2022-09-06 11:10:00,203.09,203.24,202.8,203.08,5928.0,197.9178,198.064,197.6352,197.9081,5928.0
2022-09-06 11:15:00,203.08,203.71,203.01,203.64,12565.0,197.9081,198.5221,197.8399,198.4538,12565.0
2022-09-06 11:20:00,203.6,203.86,203.52,203.86,37176.0,198.4149,198.6682,198.3369,198.6682,37176.0
2022-09-06 11:25:00,203.76,203.96,203.6,203.63,17270.0,198.5708,198.7657,198.4149,198.4441,17270.0
2022-09-06 11:30:00,203.6,203.85,203.33,203.56,35649.0,198.4149,198.6585,198.1517,198.3759,35649.0
2022-09-06 11:35:00,203.55,203.55,202.94,203.23,13050.0,198.3661,198.3661,197.7717,198.0543,13050.0
2022-09-06 11:40:00,203.14,204.12,203.1,203.77,6620.0,197.9666,198.9216,197.9276,198.5805,6620.0
2022-09-06 11:45:00,203.78,203.93,203.25,203.39,7712.0,198.5903,198.7364,198.0738,198.2102,7712.0
2022-09-06 11:50:00,203.39,203.9,203.38,203.48,7170.0,198.2102,198.7072,198.2005,198.2979,7170.0
2022-09-06 11:55:00,203.53,203.9,203.38,203.4,8844.0,198.3466,198.7072,198.2005,198.2199,8844.0
2022-09-06 12:00:00,203.41,203.58,203.02,203.42,9803.0,198.2297,198.3954,197.8496,198.2394,9803.0
2022-09-06 12:05:00,203.45,203.64,202.76,202.76,5676.0,198.2687,198.4538,197.5962,197.5962,5676.0
2022-09-06 12:10:00,202.68,203.06,202.67,202.99,6830.0,197.5183,197.8886,197.5085,197.8204,6830.0
2022-09-06 12:15:00,202.99,202.99,202.18,202.44,13630.0,197.8204,197.8204,197.031,197.2844,13630.0
2022-09-06 12:20:00,202.33,202.33,201.98,202.17,10596.0,197.1772,197.1772,196.8361,197.0213,10596.0
2022-09-06 12:25:00,202.09,202.42,202.0,202.18,10111.0,196.9433,197.2649,196.8556,197.031,10111.0
2022-09-06 12:30:00,202.06,202.25,201.84,201.84,2234.0,196.9141,197.0992,196.6997,196.6997,2234.0
2022-09-06 12:35:00,201.94,202.23,201.85,202.18,5303.0,196.7971,197.0797,196.7094,197.031,5303.0
2022-09-06 12:40:00,202.24,202.47,201.99,202.47,4556.0,197.0895,197.3136,196.8459,197.3136,4556.0
2022-09-06 12:45:00,202.55,202.73,202.4,202.53,6329.0,197.3916,197.567,197.2454,197.3721,6329.0
2022-09-06 12:50:00,202.53,202.59,202.13,202.39,1665.0,197.3721,197.4306,196.9823,197.2357,1665.0
2022-09-06 12:55:00,202.4,202.79,202.4,202.48,4346.0,197.2454,197.6255,197.2454,197.3234,4346.0
2022-09-06 13:00:00,202.48,202.54,201.95,202.05,3625.0,197.3234,197.3818,196.8069,196.9043,3625.0
2022-09-06 13:05:00,202.04,202.04,201.52,201.52,15853.0,196.8946,196.8946,196.3878,196.3878,15853.0
2022-09-06 13:10:00,201.61,201.83,200.82,201.3,11240.0,196.4755,196.6899,195.7057,196.1734,11240.0
2022-09-06 13:15:00,201.28,201.49,201.22,201.38,4555.0,196.1539,196.3586,196.0955,196.2514,4555.0
2022-09-06 13:20:00,201.38,201.51,200.36,200.53,24421.0,196.2514,196.3781,195.2574,195.423,24421.0
2022-09-06 13:25:00,200.45,200.45,199.87,200.3,8562.0,195.3451,195.3451,194.7798,195.1989,8562.0
2022-09-06 13:30:00,200.23,200.72,200.18,200.72,2690.0,195.1307,195.6082,195.082,195.6082,2690.0
2022-09-06 13:35:00,200.77,200.98,200.7,200.93,8581.0,195.6569,195.8616,195.5887,195.8129,8581.0
2022-09-06 13:40:00,200.89,201.05,200.05,200.21,40014.0,195.7739,195.9298,194.9553,195.1112,40014.0
2022-09-06 13:45:00,200.27,200.38,200.0,200.33,10319.0,195.1697,195.2769,194.9065,195.2281,10319.0
2022-09-06 13:50:00,200.31,200.33,199.84,199.88,5365.0,195.2086,195.2281,194.7506,194.7896,5365.0
2022-09-06 13:55:00,199.9,200.24,199.7,200.19,4633.0,194.8091,195.1404,194.6142,195.0917,4633.0
2022-09-06 14:00:00,200.21,200.45,200.09,200.34,4806.0,195.1112,195.3451,194.9942,195.2379,4806.0
2022-09-06 14:05:00,200.34,200.69,200.17,200.66,8559.0,195.2379,195.579,195.0722,195.5497,8559.0
2022-09-06 14:10:00,200.61,201.05,200.52,200.98,5111.0,195.501,195.9298,195.4133,195.8616,5111.0
2022-09-06 14:15:00,201.02,201.36,200.92,201.32,6123.0,195.9006,196.2319,195.8031,196.1929,6123.0
2022-09-06 14:20:00,201.36,201.51,201.15,201.29,6658.0,196.2319,196.3781,196.0272,196.1637,6658.0
2022-09-06 14:25:00,201.3,201.49,201.02,201.14,5804.0,196.1734,196.3586,195.9006,196.0175,5804.0
2022-09-06 14:30:00,201.22,201.33,200.93,200.96,5093.0,196.0955,196.2027,195.8129,195.8421,5093.0
2022-09-06 14:35:00,200.91,201.38,200.89,201.3,3923.0,195.7934,196.2514,195.7739,196.1734,3923.0
2022-09-06 14:40:00,201.22,201.22,201.0,201.03,3074.0,196.0955,196.0955,195.8811,195.9103,3074.0
2022-09-06 14:45:00,200.99,201.06,200.9,200.94,3623.0,195.8713,195.9395,195.7836,195.8226,3623.0
2022-09-06 14:50:00,200.9,200.9,200.58,200.74,3326.0,195.7836,195.7836,195.4718,195.6277,3326.0
2022-09-06 14:55:00,200.9,200.99,200.72,200.72,3197.0,195.7836,195.8713,195.6082,195.6082,3197.0
2022-09-06 15:00:00,200.72,200.84,200.68,200.74,3392.0,195.6082,195.7251,195.5692,195.6277,3392.0
2022-09-06 15:05:00,201.03,201.52,200.97,201.5,7846.0,195.9103,196.3878,195.8518,196.3683,7846.0
2022-09-06 15:10:00,201.5,201.53,201.31,201.38,8216.0,196.3683,196.3976,196.1832,196.2514,8216.0
2022-09-06 15:15:00,201.3,201.58,201.19,201.19,7971.0,196.1734,196.4463,196.0662,196.0662,7971.0
2022-09-06 15:20:00,201.14,201.35,200.81,201.3,5210.0,196.0175,196.2222,195.6959,196.1734,5210.0
2022-09-06 15:25:00,201.3,201.55,201.21,201.34,6031.0,196.1734,196.4171,196.0857,196.2124,6031.0
2022-09-06 15:30:00,201.28,201.28,200.67,200.92,10752.0,196.1539,196.1539,195.5595,195.8031,10752.0
2022-09-06 15:35:00,200.98,201.04,200.78,200.92,11195.0,195.8616,195.9201,195.6667,195.8031,11195.0
2022-09-06 15:40:00,200.91,201.36,200.82,201.28,14759.0,195.7934,196.2319,195.7057,196.1539,14759.0
2022-09-06 15:45:00,201.25,201.26,200.74,201.03,12868.0,196.1247,196.1344,195.6277,195.9103,12868.0
2022-09-06 15:50:00,200.96,201.0,200.66,200.76,27017.0,195.8421,195.8811,195.5497,195.6472,27017.0
2022-09-06 15:55:00,200.73,201.0,200.33,200.74,96118.0,195.6179,195.8811,195.2281,195.6277,96118.0
2022-09-07 09:30:00,200.17,201.14,200.17,200.62,10892.0,195.0722,196.0175,195.0722,195.5107,10892.0
2022-09-07 09:35:00,200.73,201.82,200.73,201.78,3278.0,195.6179,196.6802,195.6179,196.6412,3278.0
2022-09-07 09:40:00,201.71,202.34,201.71,202.28,6441.0,196.573,197.1869,196.573,197.1285,6441.0
2022-09-07 09:45:00,202.39,202.54,202.08,202.2,7080.0,197.2357,197.3818,196.9336,197.0505,7080.0
2022-09-07 09:50:00,202.15,202.23,201.82,202.11,5023.0,197.0018,197.0797,196.6802,196.9628,5023.0
2022-09-07 09:55:00,202.19,202.29,201.95,202.29,5752.0,197.0408,197.1382,196.8069,197.1382,5752.0
2022-09-07 10:00:00,202.2,202.76,201.94,202.51,16367.0,197.0505,197.5962,196.7971,197.3526,16367.0
2022-09-07 10:05:00,202.56,203.41,202.4,203.41,9915.0,197.4013,198.2297,197.2454,198.2297,9915.0
2022-09-07 10:10:00,203.48,204.24,203.28,204.11,19182.0,198.2979,199.0386,198.103,198.9119,19182.0
2022-09-07 10:15:00,204.1,204.57,203.82,204.48,16336.0,198.9021,199.3602,198.6293,199.2724,16336.0
2022-09-07 10:20:00,204.58,205.2,204.39,205.11,8669.0,199.3699,199.9741,199.1847,199.8864,8669.0
2022-09-07 10:25:00,204.88,205.51,204.88,205.26,7940.0,199.6623,200.2762,199.6623,200.0326,7940.0
2022-09-07 10:30:00,205.43,205.96,205.38,205.84,5568.0,200.1982,200.7148,200.1495,200.5978,5568.0
2022-09-07 10:35:00,205.94,206.36,205.94,206.09,6953.0,200.6953,201.1046,200.6953,200.8414,6953.0
2022-09-07 10:40:00,206.05,206.77,206.05,206.45,12720.0,200.8025,201.5041,200.8025,201.1923,12720.0
2022-09-07 10:45:00,206.42,206.51,205.95,206.08,7782.0,201.163,201.2507,200.705,200.8317,7782.0
2022-09-07 10:50:00,206.21,206.53,206.11,206.38,5913.0,200.9584,201.2702,200.8609,201.1241,5913.0
2022-09-07 10:55:00,206.35,206.44,205.81,206.12,11794.0,201.0948,201.1825,200.5686,200.8707,11794.0
2022-09-07 11:00:00,206.03,206.37,205.8,206.2,12028.0,200.783,201.1143,200.5588,200.9486,12028.0
2022-09-07 11:05:00,206.21,207.04,206.11,206.76,12617.0,200.9584,201.7672,200.8609,201.4944,12617.0
2022-09-07 11:10:00,206.76,207.39,206.71,207.32,7414.0,201.4944,202.1083,201.4457,202.0401,7414.0
2022-09-07 11:15:00,207.41,207.73,207.32,207.7,8820.0,202.1278,202.4397,202.0401,202.4104,8820.0
2022-09-07 11:20:00,207.91,208.29,207.72,208.2,21870.0,202.6151,202.9854,202.4299,202.8977,21870.0
2022-09-07 11:25:00,208.3,208.65,208.19,208.24,15583.0,202.9952,203.3362,202.888,202.9367,15583.0
2022-09-07 11:30:00,208.27,208.27,207.88,207.93,7817.0,202.9659,202.9659,202.5859,202.6346,7817.0
2022-09-07 11:35:00,208.06,208.25,208.03,208.16,5778.0,202.7613,202.9464,202.732,202.8587,5778.0
2022-09-07 11:40:00,208.15,208.45,207.9,207.96,12095.0,202.849,203.1413,202.6053,202.6638,12095.0
2022-09-07 11:45:00,207.94,208.12,207.86,208.12,5262.0,202.6443,202.8197,202.5664,202.8197,5262.0
2022-09-07 11:50:00,208.17,208.82,208.17,208.71,13290.0,202.8685,203.5019,202.8685,203.3947,13290.0
2022-09-07 11:55:00,208.71,208.95,208.65,208.82,5179.0,203.3947,203.6286,203.3362,203.5019,5179.0
2022-09-07 12:00:00,208.79,208.96,208.72,208.82,6719.0,203.4727,203.6383,203.4045,203.5019,6719.0
2022-09-07 12:05:00,208.8,209.39,208.76,209.39,8045.0,203.4824,204.0574,203.4434,204.0574,8045.0
2022-09-07 12:10:00,209.39,209.58,209.24,209.48,10423.0,204.0574,204.2426,203.9112,204.1451,10423.0
2022-09-07 12:15:00,209.44,209.62,208.76,208.77,10659.0,204.1061,204.2815,203.4434,203.4532,10659.0
2022-09-07 12:20:00,208.87,209.05,208.76,208.99,6342.0,203.5506,203.7261,203.4434,203.6676,6342.0
2022-09-07 12:25:00,208.98,208.98,208.31,208.53,5387.0,203.6578,203.6578,203.0049,203.2193,5387.0
2022-09-07 12:30:00,208.57,209.16,208.55,209.03,4950.0,203.2583,203.8333,203.2388,203.7066,4950.0
2022-09-07 12:35:00,209.15,209.59,209.09,209.49,7391.0,203.8235,204.2523,203.765,204.1549,7391.0
2022-09-07 12:40:00,209.49,211.18,209.47,210.61,36822.0,204.1549,205.8018,204.1354,205.2463,36822.0
2022-09-07 12:45:00,210.47,211.0,209.71,209.71,21668.0,205.1099,205.6264,204.3692,204.3692,21668.0
2022-09-07 12:50:00,209.86,210.0,209.2,209.2,11165.0,204.5154,204.6519,203.8722,203.8722,11165.0
2022-09-07 12:55:00,209.03,209.15,208.87,209.13,2447.0,203.7066,203.8235,203.5506,203.804,2447.0
2022-09-07 13:00:00,209.18,209.48,209.1,209.48,2550.0,203.8527,204.1451,203.7748,204.1451,2550.0
2022-09-07 13:05:00,209.46,209.63,209.34,209.44,2821.0,204.1256,204.2913,204.0087,204.1061,2821.0
2022-09-07 13:10:00,209.54,209.58,209.31,209.31,2673.0,204.2036,204.2426,203.9794,203.9794,2673.0
2022-09-07 13:15:00,209.19,209.33,209.0,209.06,3437.0,203.8625,203.9989,203.6773,203.7358,3437.0
2022-09-07 13:20:00,209.06,209.47,209.03,209.47,6630.0,203.7358,204.1354,203.7066,204.1354,6630.0
2022-09-07 13:25:00,209.44,209.96,209.34,209.8,12635.0,204.1061,204.6129,204.0087,204.457,12635.0
2022-09-07 13:30:00,209.87,210.93,209.83,210.47,26378.0,204.5252,205.5582,204.4862,205.1099,26378.0
2022-09-07 13:35:00,210.47,210.73,209.99,210.24,13260.0,205.1099,205.3633,204.6421,204.8858,13260.0
2022-09-07 13:40:00,210.32,211.08,210.22,210.93,4411.0,204.9637,205.7044,204.8663,205.5582,4411.0
2022-09-07 13:45:00,210.97,211.08,210.53,210.89,7714.0,205.5972,205.7044,205.1684,205.5192,7714.0
2022-09-07 13:50:00,210.9,211.31,210.9,211.25,5297.0,205.5289,205.9285,205.5289,205.87,5297.0
2022-09-07 13:55:00,211.22,211.52,210.99,211.13,14102.0,205.8408,206.1332,205.6167,205.7531,14102.0
2022-09-07 14:00:00,211.17,212.14,211.09,212.01,16023.0,205.7921,206.7374,205.7141,206.6107,16023.0
2022-09-07 14:05:00,212.03,212.26,211.9,211.96,10914.0,206.6302,206.8543,206.5035,206.5619,10914.0
2022-09-07 14:10:00,211.97,212.22,211.79,212.17,7135.0,206.5717,206.8153,206.3963,206.7666,7135.0
2022-09-07 14:15:00,212.22,212.23,211.66,211.73,9465.0,206.8153,206.8251,206.2696,206.3378,9465.0
2022-09-07 14:20:00,211.74,212.2,211.68,212.02,16308.0,206.3475,206.7958,206.2891,206.6204,16308.0
2022-09-07 14:25:00,212.1,212.34,212.05,212.27,7080.0,206.6984,206.9323,206.6497,206.8641,7080.0
2022-09-07 14:30:00,212.21,212.26,211.89,212.18,12905.0,206.8056,206.8543,206.4937,206.7763,12905.0
2022-09-07 14:35:00,212.22,212.35,212.06,212.34,5818.0,206.8153,206.942,206.6594,206.9323,5818.0
2022-09-07 14:40:00,212.33,212.7,212.33,212.66,6531.0,206.9225,207.2831,206.9225,207.2441,6531.0
2022-09-07 14:45:00,212.63,212.78,212.5,212.75,6213.0,207.2149,207.3611,207.0882,207.3318,6213.0
2022-09-07 14:50:00,212.8,213.27,212.66,213.27,20496.0,207.3806,207.8386,207.2441,207.8386,20496.0
2022-09-07 14:55:00,213.22,213.27,212.94,213.1,13555.0,207.7899,207.8386,207.517,207.6729,13555.0
2022-09-07 15:00:00,213.18,213.2,212.83,213.01,9382.0,207.7509,207.7704,207.4098,207.5852,9382.0
2022-09-07 15:05:00,213.05,213.19,212.89,213.08,8119.0,207.6242,207.7606,207.4683,207.6534,8119.0
2022-09-07 15:10:00,213.14,213.59,213.1,213.44,13841.0,207.7119,208.1504,207.6729,208.0043,13841.0
2022-09-07 15:15:00,213.49,213.71,213.04,213.23,22174.0,208.053,208.2674,207.6144,207.7996,22174.0
2022-09-07 15:20:00,213.22,213.39,212.67,212.86,11291.0,207.7899,207.9555,207.2539,207.439,11291.0
2022-09-07 15:25:00,212.93,213.37,212.93,213.21,15588.0,207.5072,207.936,207.5072,207.7801,15588.0
2022-09-07 15:30:00,213.2,213.35,212.97,213.02,31884.0,207.7704,207.9165,207.5462,207.595,31884.0
2022-09-07 15:35:00,213.01,213.01,212.36,212.55,18646.0,207.5852,207.5852,206.9518,207.1369,18646.0
2022-09-07 15:40:00,212.62,212.84,212.14,212.33,24771.0,207.2051,207.4195,206.7374,206.9225,24771.0
2022-09-07 15:45:00,212.35,212.93,212.31,212.92,24132.0,206.942,207.5072,206.903,207.4975,24132.0
2022-09-07 15:50:00,212.89,212.9,212.18,212.56,31999.0,207.4683,207.478,206.7763,207.1467,31999.0
2022-09-07 15:55:00,212.47,212.47,211.99,212.22,71951.0,207.059,207.059,206.5912,206.8153,71951.0
2022-09-08 09:30:00,211.25,211.43,210.0,211.22,21446.0,205.87,206.0454,204.6519,205.8408,21446.0
2022-09-08 09:35:00,211.11,211.37,210.51,211.16,7752.0,205.7336,205.987,205.1489,205.7823,7752.0
2022-09-08 09:40:00,211.15,213.26,210.63,213.25,8735.0,205.7726,207.8288,205.2658,207.8191,8735.0
2022-09-08 09:45:00,213.12,213.17,212.35,212.48,16552.0,207.6924,207.7411,206.942,207.0687,16552.0
2022-09-08 09:50:00,212.43,212.86,212.13,212.8,10692.0,207.02,207.439,206.7276,207.3806,10692.0
2022-09-08 09:55:00,212.9,213.64,212.9,213.59,9500.0,207.478,208.1992,207.478,208.1504,9500.0
2022-09-08 10:00:00,213.49,213.59,212.92,212.95,11840.0,208.053,208.1504,207.4975,207.5267,11840.0
2022-09-08 10:05:00,212.93,213.49,212.8,213.28,7354.0,207.5072,208.053,207.3806,207.8483,7354.0
2022-09-08 10:10:00,213.23,213.56,212.82,213.08,6024.0,207.7996,208.1212,207.4,207.6534,6024.0
2022-09-08 10:15:00,212.98,213.83,212.66,213.52,10974.0,207.556,208.3843,207.2441,208.0822,10974.0
2022-09-08 10:20:00,213.62,213.98,213.21,213.29,8274.0,208.1797,208.5305,207.7801,207.8581,8274.0
2022-09-08 10:25:00,213.17,213.6,213.17,213.51,13317.0,207.7411,208.1602,207.7411,208.0725,13317.0
2022-09-08 10:30:00,213.61,214.02,213.56,213.94,6022.0,208.1699,208.5695,208.1212,208.4915,6022.0
2022-09-08 10:35:00,213.94,214.47,213.81,214.32,7473.0,208.4915,209.008,208.3648,208.8618,7473.0
2022-09-08 10:40:00,214.32,214.54,214.16,214.19,6029.0,208.8618,209.0762,208.7059,208.7352,6029.0
2022-09-08 10:45:00,214.13,214.26,214.07,214.19,3619.0,208.6767,208.8034,208.6182,208.7352,3619.0
2022-09-08 10:50:00,214.19,214.66,214.12,214.66,9078.0,208.7352,209.1932,208.6669,209.1932,9078.0
2022-09-08 10:55:00,214.82,215.37,214.78,215.29,14755.0,209.3491,209.8851,209.3101,209.8071,14755.0
2022-09-08 11:00:00,215.4,215.51,215.07,215.28,17141.0,209.9143,210.0215,209.5927,209.7974,17141.0
2022-09-08 11:05:00,215.38,215.61,215.33,215.43,7352.0,209.8948,210.119,209.8461,209.9436,7352.0
2022-09-08 11:10:00,215.28,215.28,214.96,215.16,7586.0,209.7974,209.7974,209.4855,209.6805,7586.0
2022-09-08 11:15:00,215.02,215.11,214.6,215.03,7567.0,209.544,209.6317,209.1347,209.5538,7567.0
2022-09-08 11:20:00,215.05,215.29,214.89,215.12,8419.0,209.5733,209.8071,209.4173,209.6415,8419.0
2022-09-08 11:25:00,215.18,215.33,214.91,215.16,10121.0,209.6999,209.8461,209.4368,209.6805,10121.0
2022-09-08 11:30:00,215.14,215.16,214.88,215.04,4580.0,209.661,209.6805,209.4076,209.5635,4580.0
2022-09-08 11:35:00,215.06,215.16,214.58,214.88,13670.0,209.583,209.6805,209.1152,209.4076,13670.0
2022-09-08 11:40:00,214.87,215.08,214.69,214.89,10191.0,209.3978,209.6025,209.2224,209.4173,10191.0
2022-09-08 11:45:00,214.89,215.0,214.53,214.65,9369.0,209.4173,209.5245,209.0665,209.1834,9369.0
2022-09-08 11:50:00,214.71,215.0,214.58,214.9,10001.0,209.2419,209.5245,209.1152,209.4271,10001.0
2022-09-08 11:55:00,214.93,215.15,214.77,215.09,13730.0,209.4563,209.6707,209.3004,209.6122,13730.0
2022-09-08 12:00:00,215.08,215.12,213.35,213.37,16047.0,209.6025,209.6415,207.9165,207.936,16047.0
2022-09-08 12:05:00,213.25,213.25,212.65,213.11,7917.0,207.8191,207.8191,207.2344,207.6827,7917.0
2022-09-08 12:10:00,213.1,213.52,212.72,213.5,8023.0,207.6729,208.0822,207.3026,208.0627,8023.0
2022-09-08 12:15:00,213.35,213.44,212.95,212.99,8171.0,207.9165,208.0043,207.5267,207.5657,8171.0
2022-09-08 12:20:00,212.92,212.92,212.19,212.49,7386.0,207.4975,207.4975,206.7861,207.0784,7386.0
2022-09-08 12:25:00,212.49,212.85,212.39,212.67,7941.0,207.0784,207.4293,206.981,207.2539,7941.0
2022-09-08 12:30:00,212.61,213.16,212.6,213.08,3480.0,207.1954,207.7314,207.1856,207.6534,3480.0
2022-09-08 12:35:00,213.09,213.52,212.95,213.22,14629.0,207.6632,208.0822,207.5267,207.7899,14629.0
2022-09-08 12:40:00,213.19,213.8,213.17,213.8,9120.0,207.7606,208.3551,207.7411,208.3551,9120.0
2022-09-08 12:45:00,213.8,213.83,213.51,213.78,8031.0,208.3551,208.3843,208.0725,208.3356,8031.0
2022-09-08 12:50:00,213.72,214.04,213.71,213.81,5102.0,208.2771,208.589,208.2674,208.3648,5102.0
2022-09-08 12:55:00,213.92,213.98,213.74,213.86,4713.0,208.472,208.5305,208.2966,208.4136,4713.0
2022-09-08 13:00:00,213.8,214.0,213.39,213.69,12192.0,208.3551,208.55,207.9555,208.2479,12192.0
2022-09-08 13:05:00,213.85,213.85,213.31,213.49,5400.0,208.4038,208.4038,207.8776,208.053,5400.0
2022-09-08 13:10:00,213.57,214.29,213.57,214.17,17405.0,208.1309,208.8326,208.1309,208.7157,17405.0
2022-09-08 13:15:00,214.21,214.41,214.07,214.18,3976.0,208.7546,208.9496,208.6182,208.7254,3976.0
2022-09-08 13:20:00,214.27,214.34,214.03,214.12,5954.0,208.8131,208.8813,208.5792,208.6669,5954.0
2022-09-08 13:25:00,214.14,214.3,214.06,214.17,3615.0,208.6864,208.8424,208.6085,208.7157,3615.0
2022-09-08 13:30:00,214.28,214.29,213.96,214.27,6311.0,208.8229,208.8326,208.511,208.8131,6311.0
2022-09-08 13:35:00,214.31,214.63,214.25,214.63,6958.0,208.8521,209.1639,208.7936,209.1639,6958.0
2022-09-08 13:40:00,214.74,215.02,214.7,215.01,4503.0,209.2711,209.544,209.2322,209.5343,4503.0
2022-09-08 13:45:00,215.06,215.24,214.91,215.02,6396.0,209.583,209.7584,209.4368,209.544,6396.0
2022-09-08 13:50:00,214.97,215.13,214.83,214.88,8833.0,209.4953,209.6512,209.3589,209.4076,8833.0
2022-09-08 13:55:00,214.81,215.03,214.22,214.89,10670.0,209.3394,209.5538,208.7644,209.4173,10670.0
2022-09-08 14:00:00,214.88,215.21,214.77,215.2,7217.0,209.4076,209.7292,209.3004,209.7194,7217.0
2022-09-08 14:05:00,215.29,215.29,214.95,215.09,5648.0,209.8071,209.8071,209.4758,209.6122,5648.0
2022-09-08 14:10:00,215.19,215.47,215.18,215.31,5617.0,209.7097,209.9826,209.6999,209.8266,5617.0
2022-09-08 14:15:00,215.27,215.77,215.24,215.69,7686.0,209.7877,210.2749,209.7584,210.197,7686.0
2022-09-08 14:20:00,215.66,215.92,215.6,215.77,4902.0,210.1677,210.4211,210.1092,210.2749,4902.0
2022-09-08 14:25:00,215.91,216.03,215.74,215.9,6400.0,210.4114,210.5283,210.2457,210.4016,6400.0
2022-09-08 14:30:00,216.15,216.15,215.99,216.04,5104.0,210.6452,210.6452,210.4893,210.538,5104.0
2022-09-08 14:35:00,216.04,216.15,215.9,216.15,5341.0,210.538,210.6452,210.4016,210.6452,5341.0
2022-09-08 14:40:00,216.09,216.09,215.27,215.49,5855.0,210.5868,210.5868,209.7877,210.002,5855.0
2022-09-08 14:45:00,215.48,215.54,215.01,215.28,4288.0,209.9923,210.0508,209.5343,209.7974,4288.0
2022-09-08 14:50:00,215.24,215.66,215.18,215.6,4762.0,209.7584,210.1677,209.6999,210.1092,4762.0
2022-09-08 14:55:00,215.56,215.56,215.05,215.16,6770.0,210.0703,210.0703,209.5733,209.6805,6770.0
2022-09-08 15:00:00,215.16,215.3,214.98,215.05,5308.0,209.6805,209.8169,209.505,209.5733,5308.0
2022-09-08 15:05:00,215.13,215.36,215.06,215.14,7713.0,209.6512,209.8754,209.583,209.661,7713.0
2022-09-08 15:10:00,215.13,215.44,215.07,215.44,4875.0,209.6512,209.9533,209.5927,209.9533,4875.0
2022-09-08 15:15:00,215.46,215.69,215.19,215.19,9850.0,209.9728,210.197,209.7097,209.7097,9850.0
2022-09-08 15:20:00,215.22,215.42,215.15,215.27,6399.0,209.7389,209.9338,209.6707,209.7877,6399.0
2022-09-08 15:25:00,215.29,215.4,215.17,215.18,8600.0,209.8071,209.9143,209.6902,209.6999,8600.0
2022-09-08 15:30:00,215.17,215.4,215.06,215.27,11643.0,209.6902,209.9143,209.583,209.7877,11643.0
2022-09-08 15:35:00,215.23,215.54,215.09,215.34,10025.0,209.7487,210.0508,209.6122,209.8559,10025.0
2022-09-08 15:40:00,215.34,215.43,215.14,215.16,11794.0,209.8559,209.9436,209.661,209.6805,11794.0
2022-09-08 15:45:00,215.16,215.62,215.11,215.37,17518.0,209.6805,210.1287,209.6317,209.8851,17518.0
2022-09-08 15:50:00,215.39,216.04,215.38,215.96,24129.0,209.9046,210.538,209.8948,210.4601,24129.0
2022-09-08 15:55:00,215.95,216.33,215.81,216.21,70752.0,210.4503,210.8207,210.3139,210.7037,70752.0
2022-09-09 09:30:00,217.0,218.67,216.22,218.16,22016.0,211.4736,213.1011,210.7135,212.604,22016.0
2022-09-09 09:35:00,218.06,218.06,217.36,217.41,8118.0,212.5066,212.5066,211.8244,211.8732,8118.0
2022-09-09 09:40:00,217.46,218.92,217.46,218.11,19832.0,211.9219,213.3447,211.9219,212.5553,19832.0
2022-09-09 09:45:00,218.12,218.3,217.44,217.64,12547.0,212.5651,212.7405,211.9024,212.0973,12547.0
2022-09-09 09:50:00,217.59,218.89,217.59,218.89,17148.0,212.0486,213.3155,212.0486,213.3155,17148.0
2022-09-09 09:55:00,218.81,219.28,218.54,219.28,8620.0,213.2375,213.6955,212.9744,213.6955,8620.0
2022-09-09 10:00:00,219.11,220.21,219.1,219.96,16503.0,213.5299,214.6018,213.5201,214.3582,16503.0
2022-09-09 10:05:00,219.96,220.71,219.96,220.7,12273.0,214.3582,215.0891,214.3582,215.0794,12273.0
2022-09-09 10:10:00,220.44,221.34,220.41,221.0,16364.0,214.826,215.7031,214.7967,215.3717,16364.0
2022-09-09 10:15:00,221.22,221.39,220.45,220.45,10412.0,215.5861,215.7518,214.8357,214.8357,10412.0
2022-09-09 10:20:00,220.4,220.71,220.0,220.21,24668.0,214.787,215.0891,214.3972,214.6018,24668.0
2022-09-09 10:25:00,220.18,220.42,219.97,220.26,9716.0,214.5726,214.8065,214.368,214.6506,9716.0
2022-09-09 10:30:00,220.26,220.48,220.24,220.33,14669.0,214.6506,214.865,214.6311,214.7188,14669.0
2022-09-09 10:35:00,220.37,220.83,220.3,220.75,9571.0,214.7578,215.2061,214.6895,215.1281,9571.0
2022-09-09 10:40:00,220.81,221.54,220.81,221.48,21177.0,215.1866,215.898,215.1866,215.8395,21177.0
2022-09-09 10:45:00,221.45,221.68,221.19,221.5,25675.0,215.8103,216.0344,215.5569,215.859,25675.0
2022-09-09 10:50:00,221.5,221.67,221.16,221.29,38643.0,215.859,216.0247,215.5276,215.6543,38643.0
2022-09-09 10:55:00,221.3,221.3,220.56,220.85,14713.0,215.6641,215.6641,214.9429,215.2255,14713.0
2022-09-09 11:00:00,220.85,221.06,220.67,220.87,10082.0,215.2255,215.4302,215.0501,215.245,10082.0
2022-09-09 11:05:00,220.81,220.95,220.55,220.87,11225.0,215.1866,215.323,214.9332,215.245,11225.0
2022-09-09 11:10:00,220.8,220.88,220.52,220.62,17547.0,215.1768,215.2548,214.9039,215.0014,17547.0
2022-09-09 11:15:00,220.7,220.99,220.64,220.64,12065.0,215.0794,215.362,215.0209,215.0209,12065.0
2022-09-09 11:20:00,220.6,220.95,220.35,220.44,21953.0,214.9819,215.323,214.7383,214.826,21953.0
2022-09-09 11:25:00,220.74,221.15,220.74,220.88,7643.0,215.1183,215.5179,215.1183,215.2548,7643.0
2022-09-09 11:30:00,220.8,220.86,220.21,220.21,16295.0,215.1768,215.2353,214.6018,214.6018,16295.0
2022-09-09 11:35:00,220.1,220.1,219.36,219.55,7311.0,214.4946,214.4946,213.7735,213.9587,7311.0
2022-09-09 11:40:00,219.6,219.74,219.13,219.37,4041.0,214.0074,214.1438,213.5493,213.7832,4041.0
2022-09-09 11:45:00,219.37,219.53,219.0,219.06,7501.0,213.7832,213.9392,213.4227,213.4811,7501.0
2022-09-09 11:50:00,219.0,219.0,218.1,218.23,14286.0,213.4227,213.4227,212.5456,212.6723,14286.0
2022-09-09 11:55:00,218.19,218.37,218.13,218.3,14285.0,212.6333,212.8087,212.5748,212.7405,14285.0
2022-09-09 12:00:00,218.24,218.36,217.38,217.64,6461.0,212.682,212.799,211.8439,212.0973,6461.0
2022-09-09 12:05:00,217.73,217.82,217.39,217.7,7874.0,212.185,212.2727,211.8537,212.1558,7874.0
2022-09-09 12:10:00,217.73,218.11,217.73,218.0,11657.0,212.185,212.5553,212.185,212.4481,11657.0
2022-09-09 12:15:00,217.92,218.46,217.66,218.43,10283.0,212.3702,212.8964,212.1168,212.8672,10283.0
2022-09-09 12:20:00,218.43,218.43,218.03,218.2,5522.0,212.8672,212.8672,212.4774,212.643,5522.0
2022-09-09 12:25:00,218.33,218.49,218.05,218.44,7304.0,212.7697,212.9256,212.4969,212.8769,7304.0
2022-09-09 12:30:00,218.45,218.47,218.25,218.42,7851.0,212.8867,212.9062,212.6918,212.8574,7851.0
2022-09-09 12:35:00,218.39,218.73,218.34,218.4,8188.0,212.8282,213.1595,212.7795,212.8379,8188.0
2022-09-09 12:40:00,218.45,218.8,218.42,218.42,5248.0,212.8867,213.2278,212.8574,212.8574,5248.0
2022-09-09 12:45:00,218.47,218.6,218.42,218.56,4320.0,212.9062,213.0328,212.8574,212.9939,4320.0
2022-09-09 12:50:00,218.56,218.86,218.56,218.62,7556.0,212.9939,213.2862,212.9939,213.0523,7556.0
2022-09-09 12:55:00,218.68,218.81,218.65,218.72,4920.0,213.1108,213.2375,213.0816,213.1498,4920.0
2022-09-09 13:00:00,218.76,218.76,218.43,218.58,4664.0,213.1888,213.1888,212.8672,213.0134,4664.0
2022-09-09 13:05:00,218.63,218.91,218.63,218.91,15058.0,213.0621,213.3349,213.0621,213.3349,15058.0
2022-09-09 13:10:00,218.9,219.53,218.9,219.4,9894.0,213.3252,213.9392,213.3252,213.8125,9894.0
2022-09-09 13:15:00,219.46,219.86,219.39,219.77,6738.0,213.8709,214.2608,213.8027,214.173,6738.0
2022-09-09 13:20:00,219.77,219.88,219.68,219.82,17834.0,214.173,214.2802,214.0853,214.2218,17834.0
2022-09-09 13:25:00,219.8,220.05,219.49,219.59,17769.0,214.2023,214.4459,213.9002,213.9976,17769.0
2022-09-09 13:30:00,219.58,219.88,219.58,219.66,5561.0,213.9879,214.2802,213.9879,214.0658,5561.0
2022-09-09 13:35:00,219.66,219.93,219.66,219.83,3168.0,214.0658,214.329,214.0658,214.2315,3168.0
2022-09-09 13:40:00,219.77,219.83,219.52,219.52,10495.0,214.173,214.2315,213.9294,213.9294,10495.0
2022-09-09 13:45:00,219.38,219.5,219.19,219.48,4688.0,213.793,213.9099,213.6078,213.8904,4688.0
2022-09-09 13:50:00,219.48,219.48,218.93,218.93,3729.0,213.8904,213.8904,213.3544,213.3544,3729.0
2022-09-09 13:55:00,219.11,219.36,218.99,219.36,6285.0,213.5299,213.7735,213.4129,213.7735,6285.0
2022-09-09 14:00:00,219.4,219.4,219.13,219.33,5463.0,213.8125,213.8125,213.5493,213.7443,5463.0
2022-09-09 14:05:00,219.37,219.53,219.28,219.38,6169.0,213.7832,213.9392,213.6955,213.793,6169.0
2022-09-09 14:10:00,219.38,219.43,219.04,219.14,26540.0,213.793,213.8417,213.4616,213.5591,26540.0
2022-09-09 14:15:00,219.14,219.74,219.08,219.74,9150.0,213.5591,214.1438,213.5006,214.1438,9150.0
2022-09-09 14:20:00,219.73,219.99,219.72,219.91,9380.0,214.1341,214.3874,214.1243,214.3095,9380.0
2022-09-09 14:25:00,219.91,220.09,219.8,220.09,6854.0,214.3095,214.4849,214.2023,214.4849,6854.0
2022-09-09 14:30:00,220.07,220.4,220.07,220.33,18814.0,214.4654,214.787,214.4654,214.7188,18814.0
2022-09-09 14:35:00,220.36,220.67,220.31,220.56,12893.0,214.748,215.0501,214.6993,214.9429,12893.0
2022-09-09 14:40:00,220.57,220.78,220.56,220.76,9344.0,214.9527,215.1573,214.9429,215.1378,9344.0
2022-09-09 14:45:00,220.67,220.73,220.47,220.61,20291.0,215.0501,215.1086,214.8552,214.9917,20291.0
2022-09-09 14:50:00,220.65,220.66,220.47,220.56,14160.0,215.0306,215.0404,214.8552,214.9429,14160.0
2022-09-09 14:55:00,220.57,220.95,220.57,220.92,9672.0,214.9527,215.323,214.9527,215.2938,9672.0
2022-09-09 15:00:00,220.96,221.15,220.82,220.89,21864.0,215.3327,215.5179,215.1963,215.2645,21864.0
2022-09-09 15:05:00,220.89,220.92,220.7,220.78,11385.0,215.2645,215.2938,215.0794,215.1573,11385.0
2022-09-09 15:10:00,220.82,220.94,220.65,220.67,6503.0,215.1963,215.3133,215.0306,215.0501,6503.0
2022-09-09 15:15:00,220.66,220.86,220.52,220.86,16759.0,215.0404,215.2353,214.9039,215.2353,16759.0
2022-09-09 15:20:00,220.86,220.87,220.5,220.65,14004.0,215.2353,215.245,214.8845,215.0306,14004.0
2022-09-09 15:25:00,220.66,220.8,220.18,220.19,32422.0,215.0404,215.1768,214.5726,214.5824,32422.0
2022-09-09 15:30:00,220.19,220.19,219.61,219.91,17978.0,214.5824,214.5824,214.0171,214.3095,17978.0
2022-09-09 15:35:00,219.89,220.08,219.71,219.74,18510.0,214.29,214.4752,214.1146,214.1438,18510.0
2022-09-09 15:40:00,219.71,220.0,219.71,219.81,17419.0,214.1146,214.3972,214.1146,214.212,17419.0
2022-09-09 15:45:00,219.8,219.98,219.7,219.89,22066.0,214.2023,214.3777,214.1048,214.29,22066.0
2022-09-09 15:50:00,219.94,220.02,219.29,219.71,56598.0,214.3387,214.4167,213.7053,214.1146,56598.0
2022-09-09 15:55:00,219.67,220.02,219.6,219.7,112529.0,214.0756,214.4167,214.0074,214.1048,112529.0
2022-09-12 09:30:00,219.44,220.33,219.01,219.01,26758.0,213.8515,214.7188,213.4324,213.4324,26758.0
2022-09-12 09:35:00,219.01,219.97,219.01,219.48,8932.0,213.4324,214.368,213.4324,213.8904,8932.0
2022-09-12 09:40:00,219.63,219.88,219.24,219.66,4702.0,214.0366,214.2802,213.6565,214.0658,4702.0
2022-09-12 09:45:00,219.63,219.86,219.4,219.69,8726.0,214.0366,214.2608,213.8125,214.0951,8726.0
2022-09-12 09:50:00,219.78,220.99,219.67,220.94,9200.0,214.1828,215.362,214.0756,215.3133,9200.0
2022-09-12 09:55:00,220.97,221.41,220.86,221.06,8280.0,215.3425,215.7713,215.2353,215.4302,8280.0
2022-09-12 10:00:00,221.21,221.29,220.54,220.66,6163.0,215.5764,215.6543,214.9234,215.0404,6163.0
2022-09-12 10:05:00,220.81,221.25,220.65,220.65,5660.0,215.1866,215.6154,215.0306,215.0306,5660.0
2022-09-12 10:10:00,220.62,221.11,220.43,221.01,5322.0,215.0014,215.4789,214.8162,215.3815,5322.0
2022-09-12 10:15:00,221.04,221.35,220.76,221.29,15408.0,215.4107,215.7128,215.1378,215.6543,15408.0
2022-09-12 10:20:00,221.38,221.56,221.21,221.21,5055.0,215.742,215.9175,215.5764,215.5764,5055.0
2022-09-12 10:25:00,221.41,221.62,221.13,221.38,7447.0,215.7713,215.9759,215.4984,215.742,7447.0
2022-09-12 10:30:00,221.38,221.63,221.38,221.59,2732.0,215.742,215.9857,215.742,215.9467,2732.0
2022-09-12 10:35:00,221.52,222.06,221.41,222.0,9969.0,215.8785,216.4047,215.7713,216.3463,9969.0
2022-09-12 10:40:00,222.0,222.31,221.96,222.23,7309.0,216.3463,216.6484,216.3073,216.5704,7309.0
2022-09-12 10:45:00,222.17,222.41,222.13,222.23,8096.0,216.5119,216.7458,216.4729,216.5704,8096.0
2022-09-12 10:50:00,221.91,221.91,221.65,221.65,8020.0,216.2585,216.2585,216.0052,216.0052,8020.0
2022-09-12 10:55:00,221.66,221.66,220.82,221.0,6242.0,216.0149,216.0149,215.1963,215.3717,6242.0
2022-09-12 11:00:00,220.92,221.15,220.86,221.11,5737.0,215.2938,215.5179,215.2353,215.4789,5737.0
2022-09-12 11:05:00,221.17,221.23,220.81,220.89,7344.0,215.5374,215.5959,215.1866,215.2645,7344.0
2022-09-12 11:10:00,220.81,220.9,220.3,220.59,9425.0,215.1866,215.2743,214.6895,214.9722,9425.0
2022-09-12 11:15:00,220.51,220.56,220.26,220.56,4267.0,214.8942,214.9429,214.6506,214.9429,4267.0
2022-09-12 11:20:00,220.57,220.66,220.5,220.62,5102.0,214.9527,215.0404,214.8845,215.0014,5102.0
2022-09-12 11:25:00,220.65,220.88,220.47,220.88,6743.0,215.0306,215.2548,214.8552,215.2548,6743.0
2022-09-12 11:30:00,220.9,221.0,220.7,220.71,7407.0,215.2743,215.3717,215.0794,215.0891,7407.0
2022-09-12 11:35:00,220.7,220.71,220.24,220.24,4346.0,215.0794,215.0891,214.6311,214.6311,4346.0
2022-09-12 11:40:00,220.24,220.35,220.12,220.17,4501.0,214.6311,214.7383,214.5141,214.5629,4501.0
2022-09-12 11:45:00,220.18,220.27,219.78,219.97,4485.0,214.5726,214.6603,214.1828,214.368,4485.0
2022-09-12 11:50:00,219.95,219.95,219.56,219.56,4610.0,214.3485,214.3485,213.9684,213.9684,4610.0
2022-09-12 11:55:00,219.42,219.56,218.92,219.44,4546.0,213.832,213.9684,213.3447,213.8515,4546.0
2022-09-12 12:00:00,219.49,219.7,219.49,219.58,3205.0,213.9002,214.1048,213.9002,213.9879,3205.0
2022-09-12 12:05:00,219.54,219.56,219.23,219.24,5444.0,213.9489,213.9684,213.6468,213.6565,5444.0
2022-09-12 12:10:00,219.19,219.8,218.92,219.61,13211.0,213.6078,214.2023,213.3447,214.0171,13211.0
2022-09-12 12:15:00,219.57,219.57,219.14,219.4,4836.0,213.9781,213.9781,213.5591,213.8125,4836.0
2022-09-12 12:20:00,219.38,219.79,219.29,219.74,3846.0,213.793,214.1925,213.7053,214.1438,3846.0
2022-09-12 12:25:00,219.69,219.78,219.45,219.48,3630.0,214.0951,214.1828,213.8612,213.8904,3630.0
2022-09-12 12:30:00,219.63,220.13,219.63,219.99,7043.0,214.0366,214.5239,214.0366,214.3874,7043.0
2022-09-12 12:35:00,219.96,220.07,219.79,219.87,4542.0,214.3582,214.4654,214.1925,214.2705,4542.0
2022-09-12 12:40:00,219.81,219.94,219.68,219.94,3181.0,214.212,214.3387,214.0853,214.3387,3181.0
2022-09-12 12:45:00,219.99,220.0,219.65,219.73,4034.0,214.3874,214.3972,214.0561,214.1341,4034.0
2022-09-12 12:50:00,219.82,220.0,219.82,219.99,4539.0,214.2218,214.3972,214.2218,214.3874,4539.0
2022-09-12 12:55:00,219.97,220.08,219.94,220.08,2136.0,214.368,214.4752,214.3387,214.4752,2136.0
2022-09-12 13:00:00,220.11,220.16,219.81,220.13,7020.0,214.5044,214.5531,214.212,214.5239,7020.0
2022-09-12 13:05:00,220.14,220.25,220.03,220.13,3900.0,214.5336,214.6408,214.4264,214.5239,3900.0
2022-09-12 13:10:00,220.09,220.23,219.88,220.2,4418.0,214.4849,214.6213,214.2802,214.5921,4418.0
2022-09-12 13:15:00,220.15,220.15,219.96,220.13,16438.0,214.5434,214.5434,214.3582,214.5239,16438.0
2022-09-12 13:20:00,220.16,220.48,220.1,220.35,15166.0,214.5531,214.865,214.4946,214.7383,15166.0
2022-09-12 13:25:00,220.41,220.84,220.3,220.72,4661.0,214.7967,215.2158,214.6895,215.0989,4661.0
2022-09-12 13:30:00,220.84,220.87,220.64,220.8,3909.0,215.2158,215.245,215.0209,215.1768,3909.0
2022-09-12 13:35:00,220.78,220.83,220.55,220.55,3221.0,215.1573,215.2061,214.9332,214.9332,3221.0
2022-09-12 13:40:00,220.52,220.56,220.42,220.52,3306.0,214.9039,214.9429,214.8065,214.9039,3306.0
2022-09-12 13:45:00,220.54,220.61,220.36,220.55,4021.0,214.9234,214.9917,214.748,214.9332,4021.0
2022-09-12 13:50:00,220.57,220.7,220.56,220.67,3053.0,214.9527,215.0794,214.9429,215.0501,3053.0
2022-09-12 13:55:00,220.63,220.78,220.63,220.71,6317.0,215.0111,215.1573,215.0111,215.0891,6317.0
2022-09-12 14:00:00,220.68,220.68,220.48,220.51,3126.0,215.0599,215.0599,214.865,214.8942,3126.0
2022-09-12 14:05:00,220.51,220.57,220.41,220.5,4506.0,214.8942,214.9527,214.7967,214.8845,4506.0
2022-09-12 14:10:00,220.43,220.59,220.4,220.56,4851.0,214.8162,214.9722,214.787,214.9429,4851.0
2022-09-12 14:15:00,220.56,220.7,220.34,220.39,5400.0,214.9429,215.0794,214.7285,214.7773,5400.0
2022-09-12 14:20:00,220.4,220.84,220.3,220.71,9888.0,214.787,215.2158,214.6895,215.0891,9888.0
2022-09-12 14:25:00,220.69,220.79,220.45,220.45,6312.0,215.0696,215.1671,214.8357,214.8357,6312.0
2022-09-12 14:30:00,220.34,220.42,220.2,220.33,4080.0,214.7285,214.8065,214.5921,214.7188,4080.0
2022-09-12 14:35:00,220.34,220.62,220.34,220.44,5245.0,214.7285,215.0014,214.7285,214.826,5245.0
2022-09-12 14:40:00,220.51,220.63,220.39,220.62,5611.0,214.8942,215.0111,214.7773,215.0014,5611.0
2022-09-12 14:45:00,220.61,220.84,220.57,220.81,5951.0,214.9917,215.2158,214.9527,215.1866,5951.0
2022-09-12 14:50:00,220.83,220.84,220.75,220.81,6159.0,215.2061,215.2158,215.1281,215.1866,6159.0
2022-09-12 14:55:00,220.82,221.07,220.82,221.01,5929.0,215.1963,215.4399,215.1963,215.3815,5929.0
2022-09-12 15:00:00,221.03,221.22,221.03,221.19,4923.0,215.401,215.5861,215.401,215.5569,4923.0
2022-09-12 15:05:00,221.19,221.58,221.16,221.43,6671.0,215.5569,215.937,215.5276,215.7908,6671.0
2022-09-12 15:10:00,221.4,221.43,221.11,221.19,7145.0,215.7615,215.7908,215.4789,215.5569,7145.0
2022-09-12 15:15:00,221.18,221.18,220.94,220.98,6255.0,215.5471,215.5471,215.3133,215.3522,6255.0
2022-09-12 15:20:00,221.01,221.16,220.95,220.99,6552.0,215.3815,215.5276,215.323,215.362,6552.0
2022-09-12 15:25:00,220.96,221.04,220.86,220.86,10324.0,215.3327,215.4107,215.2353,215.2353,10324.0
2022-09-12 15:30:00,220.87,221.1,220.85,220.95,8731.0,215.245,215.4692,215.2255,215.323,8731.0
2022-09-12 15:35:00,220.95,221.2,220.94,221.15,8425.0,215.323,215.5666,215.3133,215.5179,8425.0
2022-09-12 15:40:00,221.16,221.42,220.93,221.38,8124.0,215.5276,215.781,215.3035,215.742,8124.0
2022-09-12 15:45:00,221.37,221.77,221.37,221.67,17607.0,215.7323,216.1221,215.7323,216.0247,17607.0
2022-09-12 15:50:00,221.68,221.69,221.32,221.68,36039.0,216.0344,216.0441,215.6836,216.0344,36039.0
2022-09-12 15:55:00,221.66,222.38,221.64,222.35,106700.0,216.0149,216.7166,215.9954,216.6873,106700.0
2022-09-13 09:30:00,217.9,218.95,216.6,218.36,28400.0,212.3507,213.3739,211.0838,212.799,28400.0
2022-09-13 09:35:00,218.46,218.72,217.2,218.41,11305.0,212.8964,213.1498,211.6685,212.8477,11305.0
2022-09-13 09:40:00,218.51,218.64,218.28,218.34,14025.0,212.9451,213.0718,212.721,212.7795,14025.0
2022-09-13 09:45:00,218.23,218.47,217.36,218.09,3399.0,212.6723,212.9062,211.8244,212.5358,3399.0
2022-09-13 09:50:00,218.32,218.64,218.15,218.49,3697.0,212.76,213.0718,212.5943,212.9256,3697.0
2022-09-13 09:55:00,218.48,218.48,217.73,217.96,4159.0,212.9159,212.9159,212.185,212.4091,4159.0
2022-09-13 10:00:00,217.9,217.9,216.19,216.56,25300.0,212.3507,212.3507,210.6842,211.0448,25300.0
2022-09-13 10:05:00,216.7,216.75,215.67,215.78,14802.0,211.1812,211.23,210.1775,210.2847,14802.0
2022-09-13 10:10:00,215.77,216.67,215.39,216.58,8668.0,210.2749,211.152,209.9046,211.0643,8668.0
2022-09-13 10:15:00,216.4,217.06,216.38,217.06,4666.0,210.8889,211.5321,210.8694,211.5321,4666.0
2022-09-13 10:20:00,217.01,217.15,216.59,216.59,4092.0,211.4833,211.6198,211.074,211.074,4092.0
2022-09-13 10:25:00,216.44,216.84,216.34,216.72,5426.0,210.9279,211.3177,210.8304,211.2007,5426.0
2022-09-13 10:30:00,216.7,216.7,216.19,216.24,5136.0,211.1812,211.1812,210.6842,210.7329,5136.0
2022-09-13 10:35:00,216.32,216.45,216.03,216.42,7209.0,210.8109,210.9376,210.5283,210.9084,7209.0
2022-09-13 10:40:00,216.38,216.72,216.37,216.72,4568.0,210.8694,211.2007,210.8596,211.2007,4568.0
2022-09-13 10:45:00,216.82,217.03,216.3,216.32,6844.0,211.2982,211.5028,210.7914,210.8109,6844.0
2022-09-13 10:50:00,216.39,216.73,216.39,216.61,4672.0,210.8791,211.2105,210.8791,211.0935,4672.0
2022-09-13 10:55:00,216.61,217.03,216.61,216.85,3856.0,211.0935,211.5028,211.0935,211.3274,3856.0
2022-09-13 11:00:00,216.87,217.11,216.75,217.02,6190.0,211.3469,211.5808,211.23,211.4931,6190.0
2022-09-13 11:05:00,217.15,217.22,216.86,216.97,3320.0,211.6198,211.688,211.3372,211.4444,3320.0
2022-09-13 11:10:00,216.96,216.96,216.05,216.05,6863.0,211.4346,211.4346,210.5478,210.5478,6863.0
2022-09-13 11:15:00,216.04,216.15,215.7,215.78,11946.0,210.538,210.6452,210.2067,210.2847,11946.0
2022-09-13 11:20:00,215.66,215.77,215.39,215.53,8283.0,210.1677,210.2749,209.9046,210.041,8283.0
2022-09-13 11:25:00,215.51,216.06,215.47,216.06,8098.0,210.0215,210.5575,209.9826,210.5575,8098.0
2022-09-13 11:30:00,215.99,216.72,215.97,216.72,5497.0,210.4893,211.2007,210.4698,211.2007,5497.0
2022-09-13 11:35:00,216.84,217.29,216.73,217.05,18503.0,211.3177,211.7562,211.2105,211.5223,18503.0
2022-09-13 11:40:00,217.03,217.03,216.13,216.31,4106.0,211.5028,211.5028,210.6257,210.8012,4106.0
2022-09-13 11:45:00,216.25,216.4,216.15,216.21,3816.0,210.7427,210.8889,210.6452,210.7037,3816.0
2022-09-13 11:50:00,215.96,216.26,215.96,216.17,4106.0,210.4601,210.7524,210.4601,210.6647,4106.0
2022-09-13 11:55:00,216.12,216.12,215.92,216.09,1667.0,210.616,210.616,210.4211,210.5868,1667.0
2022-09-13 12:00:00,216.15,216.36,216.15,216.31,2493.0,210.6452,210.8499,210.6452,210.8012,2493.0
2022-09-13 12:05:00,216.31,216.52,216.25,216.49,2930.0,210.8012,211.0058,210.7427,210.9766,2930.0
2022-09-13 12:10:00,216.48,216.59,216.36,216.58,2760.0,210.9668,211.074,210.8499,211.0643,2760.0
2022-09-13 12:15:00,216.53,216.61,216.41,216.41,2150.0,211.0156,211.0935,210.8986,210.8986,2150.0
2022-09-13 12:20:00,216.43,216.43,216.21,216.21,2419.0,210.9181,210.9181,210.7037,210.7037,2419.0
2022-09-13 12:25:00,216.2,216.2,216.08,216.08,2299.0,210.694,210.694,210.577,210.577,2299.0
2022-09-13 12:30:00,216.07,216.2,215.81,216.04,6858.0,210.5673,210.694,210.3139,210.538,6858.0
2022-09-13 12:35:00,216.04,216.32,216.04,216.25,16337.0,210.538,210.8109,210.538,210.7427,16337.0
2022-09-13 12:40:00,216.27,216.3,216.0,216.0,5018.0,210.7622,210.7914,210.4991,210.4991,5018.0
2022-09-13 12:45:00,215.99,216.02,215.83,216.02,4971.0,210.4893,210.5185,210.3334,210.5185,4971.0
2022-09-13 12:50:00,216.06,216.18,215.98,216.13,4456.0,210.5575,210.6745,210.4796,210.6257,4456.0
2022-09-13 12:55:00,216.1,216.1,215.21,215.44,10711.0,210.5965,210.5965,209.7292,209.9533,10711.0
2022-09-13 13:00:00,215.43,215.48,215.2,215.27,7595.0,209.9436,209.9923,209.7194,209.7877,7595.0
2022-09-13 13:05:00,215.26,215.67,215.26,215.33,11353.0,209.7779,210.1775,209.7779,209.8461,11353.0
2022-09-13 13:10:00,215.28,215.75,215.26,215.7,4537.0,209.7974,210.2554,209.7779,210.2067,4537.0
2022-09-13 13:15:00,215.63,215.79,215.58,215.65,2131.0,210.1385,210.2944,210.0898,210.158,2131.0
2022-09-13 13:20:00,215.65,216.15,215.61,216.08,6501.0,210.158,210.6452,210.119,210.577,6501.0
2022-09-13 13:25:00,216.08,216.33,216.07,216.26,4713.0,210.577,210.8207,210.5673,210.7524,4713.0
2022-09-13 13:30:00,216.26,216.4,215.94,215.94,8341.0,210.7524,210.8889,210.4406,210.4406,8341.0
2022-09-13 13:35:00,215.94,216.11,215.65,215.7,4687.0,210.4406,210.6063,210.158,210.2067,4687.0
2022-09-13 13:40:00,215.76,215.76,215.39,215.4,3361.0,210.2652,210.2652,209.9046,209.9143,3361.0
2022-09-13 13:45:00,215.48,215.54,215.39,215.51,4009.0,209.9923,210.0508,209.9046,210.0215,4009.0
2022-09-13 13:50:00,215.47,215.51,215.07,215.12,5024.0,209.9826,210.0215,209.5927,209.6415,5024.0
2022-09-13 13:55:00,215.14,215.31,215.05,215.14,4415.0,209.661,209.8266,209.5733,209.661,4415.0
2022-09-13 14:00:00,215.21,215.28,214.81,214.97,5086.0,209.7292,209.7974,209.3394,209.4953,5086.0
2022-09-13 14:05:00,215.02,215.16,214.76,214.76,5390.0,209.544,209.6805,209.2906,209.2906,5390.0
2022-09-13 14:10:00,214.74,214.83,214.64,214.8,5114.0,209.2711,209.3589,209.1737,209.3296,5114.0
2022-09-13 14:15:00,214.76,215.05,214.67,215.03,6213.0,209.2906,209.5733,209.2029,209.5538,6213.0
2022-09-13 14:20:00,215.03,215.1,214.63,214.64,6462.0,209.5538,209.622,209.1639,209.1737,6462.0
2022-09-13 14:25:00,214.59,214.6,214.23,214.34,4208.0,209.125,209.1347,208.7741,208.8813,4208.0
2022-09-13 14:30:00,214.34,214.37,214.13,214.15,4436.0,208.8813,208.9106,208.6767,208.6962,4436.0
2022-09-13 14:35:00,214.21,214.21,213.92,213.92,3587.0,208.7546,208.7546,208.472,208.472,3587.0
2022-09-13 14:40:00,213.97,213.98,213.68,213.68,5049.0,208.5208,208.5305,208.2381,208.2381,5049.0
2022-09-13 14:45:00,213.74,213.9,213.7,213.75,9208.0,208.2966,208.4525,208.2576,208.3064,9208.0
2022-09-13 14:50:00,213.75,214.1,213.74,213.86,8457.0,208.3064,208.6474,208.2966,208.4136,8457.0
2022-09-13 14:55:00,213.87,214.1,213.62,213.77,8421.0,208.4233,208.6474,208.1797,208.3259,8421.0
2022-09-13 15:00:00,213.77,213.93,213.7,213.72,5248.0,208.3259,208.4818,208.2576,208.2771,5248.0
2022-09-13 15:05:00,213.69,213.78,213.27,213.29,15813.0,208.2479,208.3356,207.8386,207.8581,15813.0
2022-09-13 15:10:00,213.32,213.45,212.8,212.9,16057.0,207.8873,208.014,207.3806,207.478,16057.0
2022-09-13 15:15:00,212.91,213.16,212.87,212.98,19392.0,207.4878,207.7314,207.4488,207.556,19392.0
2022-09-13 15:20:00,212.98,213.08,212.65,212.67,16691.0,207.556,207.6534,207.2344,207.2539,16691.0
2022-09-13 15:25:00,212.67,212.79,212.52,212.57,15201.0,207.2539,207.3708,207.1077,207.1564,15201.0
2022-09-13 15:30:00,212.56,212.66,212.0,212.06,27733.0,207.1467,207.2441,206.6009,206.6594,27733.0
2022-09-13 15:35:00,212.11,212.43,211.72,212.14,18817.0,206.7081,207.02,206.3281,206.7374,18817.0
2022-09-13 15:40:00,212.1,212.12,211.86,212.11,21952.0,206.6984,206.7179,206.4645,206.7081,21952.0
2022-09-13 15:45:00,212.08,212.13,211.51,211.82,25877.0,206.6789,206.7276,206.1234,206.4255,25877.0
2022-09-13 15:50:00,211.86,212.1,211.64,211.93,45243.0,206.4645,206.6984,206.2501,206.5327,45243.0
2022-09-13 15:55:00,211.92,212.35,211.52,212.03,94075.0,206.523,206.942,206.1332,206.6302,94075.0
2022-09-14 09:30:00,212.26,212.26,210.77,210.79,12016.0,206.8543,206.8543,205.4023,205.4217,12016.0
2022-09-14 09:35:00,210.59,211.48,210.26,211.48,9183.0,205.2268,206.0942,204.9052,206.0942,9183.0
2022-09-14 09:40:00,211.46,211.69,211.07,211.69,6424.0,206.0747,206.2988,205.6946,206.2988,6424.0
2022-09-14 09:45:00,211.78,212.03,211.49,211.94,6358.0,206.3865,206.6302,206.1039,206.5425,6358.0
2022-09-14 09:50:00,211.98,212.11,211.64,211.71,4718.0,206.5814,206.7081,206.2501,206.3183,4718.0
2022-09-14 09:55:00,211.6,211.6,210.52,210.6,1817.0,206.2111,206.2111,205.1586,205.2366,1817.0
2022-09-14 10:00:00,210.58,210.74,210.16,210.29,6290.0,205.2171,205.373,204.8078,204.9345,6290.0
2022-09-14 10:05:00,210.21,210.96,210.21,210.69,5140.0,204.8565,205.5874,204.8565,205.3243,5140.0
2022-09-14 10:10:00,210.56,210.82,210.56,210.59,2636.0,205.1976,205.451,205.1976,205.2268,2636.0
2022-09-14 10:15:00,210.67,211.19,210.65,210.87,6647.0,205.3048,205.8116,205.2853,205.4997,6647.0
2022-09-14 10:20:00,210.9,210.98,210.19,210.52,4532.0,205.5289,205.6069,204.837,205.1586,4532.0
2022-09-14 10:25:00,210.52,210.56,209.66,209.67,4569.0,205.1586,205.1976,204.3205,204.3303,4569.0
2022-09-14 10:30:00,209.5,210.06,209.43,210.03,4030.0,204.1646,204.7103,204.0964,204.6811,4030.0
2022-09-14 10:35:00,210.11,210.93,209.93,210.69,3776.0,204.7591,205.5582,204.5836,205.3243,3776.0
2022-09-14 10:40:00,210.66,210.85,210.41,210.77,4268.0,205.2951,205.4802,205.0514,205.4023,4268.0
2022-09-14 10:45:00,210.81,210.88,210.53,210.88,5079.0,205.4412,205.5095,205.1684,205.5095,5079.0
2022-09-14 10:50:00,210.96,211.99,210.91,211.59,7716.0,205.5874,206.5912,205.5387,206.2014,7716.0
2022-09-14 10:55:00,211.66,211.66,211.14,211.46,3347.0,206.2696,206.2696,205.7628,206.0747,3347.0
2022-09-14 11:00:00,211.46,211.68,211.35,211.43,3815.0,206.0747,206.2891,205.9675,206.0454,3815.0
2022-09-14 11:05:00,211.28,211.49,211.16,211.32,5471.0,205.8993,206.1039,205.7823,205.9382,5471.0
2022-09-14 11:10:00,211.28,211.61,211.27,211.45,4378.0,205.8993,206.2209,205.8895,206.0649,4378.0
2022-09-14 11:15:00,211.55,211.66,211.2,211.2,3725.0,206.1624,206.2696,205.8213,205.8213,3725.0
2022-09-14 11:20:00,211.2,211.74,210.96,211.44,9112.0,205.8213,206.3475,205.5874,206.0552,9112.0
2022-09-14 11:25:00,211.4,211.4,210.93,211.19,18636.0,206.0162,206.0162,205.5582,205.8116,18636.0
2022-09-14 11:30:00,211.16,211.16,210.68,210.68,6845.0,205.7823,205.7823,205.3145,205.3145,6845.0
2022-09-14 11:35:00,210.61,211.13,210.61,210.99,2632.0,205.2463,205.7531,205.2463,205.6167,2632.0
2022-09-14 11:40:00,211.17,211.53,211.05,211.45,4369.0,205.7921,206.1429,205.6751,206.0649,4369.0
2022-09-14 11:45:00,211.49,211.6,211.25,211.25,3820.0,206.1039,206.2111,205.87,205.87,3820.0
2022-09-14 11:50:00,211.29,211.29,210.81,211.04,2700.0,205.909,205.909,205.4412,205.6654,2700.0
2022-09-14 11:55:00,211.02,211.03,210.68,210.68,4483.0,205.6459,205.6556,205.3145,205.3145,4483.0
2022-09-14 12:00:00,210.59,210.59,209.78,210.01,14977.0,205.2268,205.2268,204.4375,204.6616,14977.0
2022-09-14 12:05:00,210.0,210.19,209.7,209.7,16537.0,204.6519,204.837,204.3595,204.3595,16537.0
2022-09-14 12:10:00,209.61,209.98,209.53,209.98,2486.0,204.2718,204.6324,204.1938,204.6324,2486.0
2022-09-14 12:15:00,209.95,210.05,209.81,209.81,6615.0,204.6031,204.7006,204.4667,204.4667,6615.0
2022-09-14 12:20:00,209.79,209.81,209.66,209.81,2246.0,204.4472,204.4667,204.3205,204.4667,2246.0
2022-09-14 12:25:00,209.78,209.82,209.45,209.46,2920.0,204.4375,204.4764,204.1159,204.1256,2920.0
2022-09-14 12:30:00,209.56,209.69,209.54,209.61,3929.0,204.2231,204.3498,204.2036,204.2718,3929.0
2022-09-14 12:35:00,209.57,209.75,209.0,209.0,16444.0,204.2328,204.4082,203.6773,203.6773,16444.0
2022-09-14 12:40:00,208.92,209.95,208.85,209.87,15970.0,203.5994,204.6031,203.5312,204.5252,15970.0
2022-09-14 12:45:00,209.95,210.13,209.78,209.99,9528.0,204.6031,204.7786,204.4375,204.6421,9528.0
2022-09-14 12:50:00,209.99,210.11,209.78,209.8,5182.0,204.6421,204.7591,204.4375,204.457,5182.0
2022-09-14 12:55:00,209.95,209.95,209.61,209.71,2628.0,204.6031,204.6031,204.2718,204.3692,2628.0
2022-09-14 13:00:00,209.79,210.05,209.63,209.63,5313.0,204.4472,204.7006,204.2913,204.2913,5313.0
2022-09-14 13:05:00,209.8,209.8,209.39,209.67,3713.0,204.457,204.457,204.0574,204.3303,3713.0
2022-09-14 13:10:00,209.55,210.01,209.48,210.0,3787.0,204.2133,204.6616,204.1451,204.6519,3787.0
2022-09-14 13:15:00,210.01,210.03,209.51,209.61,5551.0,204.6616,204.6811,204.1743,204.2718,5551.0
2022-09-14 13:20:00,209.53,209.53,209.22,209.22,3200.0,204.1938,204.1938,203.8917,203.8917,3200.0
2022-09-14 13:25:00,209.24,209.26,208.89,209.07,5256.0,203.9112,203.9307,203.5701,203.7455,5256.0
2022-09-14 13:30:00,209.07,209.07,208.72,208.75,5598.0,203.7455,203.7455,203.4045,203.4337,5598.0
2022-09-14 13:35:00,208.81,208.82,208.35,208.37,3724.0,203.4922,203.5019,203.0439,203.0634,3724.0
2022-09-14 13:40:00,208.38,208.38,207.99,208.04,16709.0,203.0731,203.0731,202.6931,202.7418,16709.0
2022-09-14 13:45:00,208.02,208.05,206.79,206.92,8507.0,202.7223,202.7515,201.5236,201.6503,8507.0
2022-09-14 13:50:00,206.96,207.37,206.9,207.23,4454.0,201.6893,202.0888,201.6308,201.9524,4454.0
2022-09-14 13:55:00,207.13,207.13,206.71,206.9,3808.0,201.855,201.855,201.4457,201.6308,3808.0
2022-09-14 14:00:00,206.78,206.92,206.25,206.25,10398.0,201.5139,201.6503,200.9974,200.9974,10398.0
2022-09-14 14:05:00,206.25,206.6,206.12,206.23,8538.0,200.9974,201.3385,200.8707,200.9779,8538.0
2022-09-14 14:10:00,206.22,206.23,205.82,205.86,4769.0,200.9681,200.9779,200.5783,200.6173,4769.0
2022-09-14 14:15:00,205.85,206.15,205.85,206.08,8688.0,200.6076,200.8999,200.6076,200.8317,8688.0
2022-09-14 14:20:00,206.08,206.08,205.83,206.01,16759.0,200.8317,200.8317,200.5881,200.7635,16759.0
2022-09-14 14:25:00,206.01,206.11,205.88,206.0,6140.0,200.7635,200.8609,200.6368,200.7537,6140.0
2022-09-14 14:30:00,206.0,206.12,205.87,206.06,18503.0,200.7537,200.8707,200.627,200.8122,18503.0
2022-09-14 14:35:00,206.04,206.67,205.98,206.58,10946.0,200.7927,201.4067,200.7342,201.319,10946.0
2022-09-14 14:40:00,206.58,206.71,206.3,206.38,6637.0,201.319,201.4457,201.0461,201.1241,6637.0
2022-09-14 14:45:00,206.41,206.68,206.09,206.62,16131.0,201.1533,201.4164,200.8414,201.3579,16131.0
2022-09-14 14:50:00,206.63,206.66,206.29,206.33,20709.0,201.3677,201.3969,201.0363,201.0753,20709.0
2022-09-14 14:55:00,206.33,206.54,206.05,206.53,19524.0,201.0753,201.28,200.8025,201.2702,19524.0
2022-09-14 15:00:00,206.53,206.61,206.34,206.39,5413.0,201.2702,201.3482,201.0851,201.1338,5413.0
2022-09-14 15:05:00,206.53,206.8,206.53,206.78,5308.0,201.2702,201.5334,201.2702,201.5139,5308.0
2022-09-14 15:10:00,206.78,206.78,206.21,206.23,5705.0,201.5139,201.5139,200.9584,200.9779,5705.0
2022-09-14 15:15:00,206.22,206.31,205.92,206.25,19887.0,200.9681,201.0558,200.6758,200.9974,19887.0
2022-09-14 15:20:00,206.2,206.84,206.18,206.62,8796.0,200.9486,201.5723,200.9291,201.3579,8796.0
2022-09-14 15:25:00,206.53,206.84,206.47,206.8,7412.0,201.2702,201.5723,201.2118,201.5334,7412.0
2022-09-14 15:30:00,206.68,206.84,206.1,206.69,7439.0,201.4164,201.5723,200.8512,201.4262,7439.0
2022-09-14 15:35:00,206.71,207.24,206.7,207.18,14830.0,201.4457,201.9622,201.4359,201.9037,14830.0
2022-09-14 15:40:00,207.15,207.6,207.08,207.47,11840.0,201.8744,202.313,201.8062,202.1863,11840.0
2022-09-14 15:45:00,207.44,207.66,207.21,207.63,11421.0,202.1571,202.3715,201.9329,202.3422,11421.0
2022-09-14 15:50:00,207.57,208.37,207.57,208.34,23964.0,202.2837,203.0634,202.2837,203.0341,23964.0
2022-09-14 15:55:00,208.35,208.91,208.13,208.67,62860.0,203.0439,203.5896,202.8295,203.3557,62860.0
2022-09-15 09:30:00,208.16,208.83,207.94,208.62,10705.0,203.4023,204.057,203.1874,203.8518,10705.0
2022-09-15 09:35:00,208.91,209.34,208.41,208.42,3533.0,204.1352,204.5554,203.6466,203.6564,3533.0
2022-09-15 09:40:00,208.33,209.51,208.23,209.5,10097.0,203.5685,204.7215,203.4707,204.7117,10097.0
2022-09-15 09:45:00,209.5,210.53,209.43,210.51,3933.0,204.7117,205.7182,204.6433,205.6986,3933.0
2022-09-15 09:50:00,210.9,212.24,210.64,212.24,11244.0,206.0797,207.3891,205.8257,207.3891,11244.0
2022-09-15 09:55:00,212.09,212.11,211.63,211.87,4770.0,207.2425,207.2621,206.793,207.0276,4770.0
2022-09-15 10:00:00,211.86,212.08,211.79,211.88,5107.0,207.0178,207.2328,206.9494,207.0373,5107.0
2022-09-15 10:05:00,211.9,211.9,211.61,211.7,4974.0,207.0569,207.0569,206.7735,206.8614,4974.0
2022-09-15 10:10:00,211.7,211.93,211.37,211.52,6421.0,206.8614,207.0862,206.539,206.6856,6421.0
2022-09-15 10:15:00,211.44,211.84,211.3,211.3,4273.0,206.6074,206.9982,206.4706,206.4706,4273.0
2022-09-15 10:20:00,211.33,211.33,210.91,211.18,2427.0,206.4999,206.4999,206.0895,206.3533,2427.0
2022-09-15 10:25:00,211.11,211.11,210.27,210.31,2691.0,206.2849,206.2849,205.4641,205.5032,2691.0
2022-09-15 10:30:00,210.31,211.17,210.3,210.99,7007.0,205.5032,206.3435,205.4934,206.1677,7007.0
2022-09-15 10:35:00,211.15,211.78,210.99,211.78,6555.0,206.324,206.9396,206.1677,206.9396,6555.0
2022-09-15 10:40:00,211.78,211.78,210.96,211.13,6732.0,206.9396,206.9396,206.1383,206.3045,6732.0
2022-09-15 10:45:00,211.26,211.43,210.62,210.62,3631.0,206.4315,206.5976,205.8061,205.8061,3631.0
2022-09-15 10:50:00,210.64,210.64,210.3,210.61,4061.0,205.8257,205.8257,205.4934,205.7963,4061.0
2022-09-15 10:55:00,210.62,210.99,210.61,210.89,7572.0,205.8061,206.1677,205.7963,206.0699,7572.0
2022-09-15 11:00:00,210.76,211.12,210.56,211.08,5642.0,205.9429,206.2947,205.7475,206.2556,5642.0
2022-09-15 11:05:00,211.08,211.08,210.29,210.29,4483.0,206.2556,206.2556,205.4837,205.4837,4483.0
2022-09-15 11:10:00,209.93,210.14,209.78,210.09,4346.0,205.1319,205.3371,204.9853,205.2882,4346.0
2022-09-15 11:15:00,209.93,210.66,209.93,210.48,4253.0,205.1319,205.8452,205.1319,205.6693,4253.0
2022-09-15 11:20:00,210.71,211.21,210.64,210.98,6062.0,205.8941,206.3826,205.8257,206.1579,6062.0
2022-09-15 11:25:00,210.93,210.93,210.48,210.51,3049.0,206.109,206.109,205.6693,205.6986,3049.0
2022-09-15 11:30:00,210.62,210.86,210.4,210.49,4640.0,205.8061,206.0406,205.5911,205.6791,4640.0
2022-09-15 11:35:00,210.31,210.85,210.31,210.49,3993.0,205.5032,206.0309,205.5032,205.6791,3993.0
2022-09-15 11:40:00,210.55,210.58,210.42,210.54,2000.0,205.7377,205.767,205.6107,205.7279,2000.0
2022-09-15 11:45:00,210.54,210.54,210.15,210.25,4525.0,205.7279,205.7279,205.3469,205.4446,4525.0
2022-09-15 11:50:00,210.14,210.14,209.84,209.84,2547.0,205.3371,205.3371,205.0439,205.0439,2547.0
2022-09-15 11:55:00,209.9,209.91,209.7,209.86,3950.0,205.1026,205.1123,204.9071,205.0635,3950.0
2022-09-15 12:00:00,209.85,210.1,209.65,210.04,4218.0,205.0537,205.298,204.8583,205.2394,4218.0
2022-09-15 12:05:00,210.1,210.11,209.74,209.85,4573.0,205.298,205.3078,204.9462,205.0537,4573.0
2022-09-15 12:10:00,209.71,209.81,209.52,209.69,2898.0,204.9169,205.0146,204.7313,204.8974,2898.0
2022-09-15 12:15:00,209.72,210.02,209.72,210.02,3342.0,204.9267,205.2198,204.9267,205.2198,3342.0
2022-09-15 12:20:00,210.03,210.19,209.88,210.06,2954.0,205.2296,205.3859,205.083,205.2589,2954.0
2022-09-15 12:25:00,210.03,210.17,209.98,209.98,2445.0,205.2296,205.3664,205.1807,205.1807,2445.0
2022-09-15 12:30:00,210.01,210.56,209.95,210.56,4588.0,205.2101,205.7475,205.1514,205.7475,4588.0
2022-09-15 12:35:00,210.52,210.66,210.42,210.56,3987.0,205.7084,205.8452,205.6107,205.7475,3987.0
2022-09-15 12:40:00,210.56,210.68,210.44,210.57,2605.0,205.7475,205.8647,205.6302,205.7573,2605.0
2022-09-15 12:45:00,210.58,210.58,210.32,210.46,2910.0,205.767,205.767,205.513,205.6498,2910.0
2022-09-15 12:50:00,210.48,210.75,210.48,210.6,3564.0,205.6693,205.9331,205.6693,205.7866,3564.0
2022-09-15 12:55:00,210.59,210.64,210.46,210.52,3209.0,205.7768,205.8257,205.6498,205.7084,3209.0
2022-09-15 13:00:00,210.47,211.14,210.47,211.03,3755.0,205.6595,206.3142,205.6595,206.2067,3755.0
2022-09-15 13:05:00,211.12,211.16,210.92,211.06,4001.0,206.2947,206.3338,206.0993,206.2361,4001.0
2022-09-15 13:10:00,211.06,211.19,210.99,211.19,2150.0,206.2361,206.3631,206.1677,206.3631,2150.0
2022-09-15 13:15:00,211.32,211.65,211.32,211.64,2967.0,206.4901,206.8126,206.4901,206.8028,2967.0
2022-09-15 13:20:00,211.52,211.69,211.51,211.67,4124.0,206.6856,206.8517,206.6758,206.8321,4124.0
2022-09-15 13:25:00,211.58,211.73,211.44,211.44,2490.0,206.7442,206.8908,206.6074,206.6074,2490.0
2022-09-15 13:30:00,211.43,211.72,211.36,211.61,3134.0,206.5976,206.881,206.5292,206.7735,3134.0
2022-09-15 13:35:00,211.54,211.68,211.17,211.23,3150.0,206.7051,206.8419,206.3435,206.4022,3150.0
2022-09-15 13:40:00,211.16,211.31,210.92,210.99,3698.0,206.3338,206.4804,206.0993,206.1677,3698.0
2022-09-15 13:45:00,210.96,210.96,210.52,210.82,3803.0,206.1383,206.1383,205.7084,206.0015,3803.0
2022-09-15 13:50:00,210.65,210.7,210.51,210.6,4194.0,205.8354,205.8843,205.6986,205.7866,4194.0
2022-09-15 13:55:00,210.62,210.63,210.49,210.61,2850.0,205.8061,205.8159,205.6791,205.7963,2850.0
2022-09-15 14:00:00,210.57,210.59,210.13,210.22,6007.0,205.7573,205.7768,205.3273,205.4153,6007.0
2022-09-15 14:05:00,210.14,210.14,209.86,209.97,5164.0,205.3371,205.3371,205.0635,205.171,5164.0
2022-09-15 14:10:00,209.88,210.35,209.88,210.28,5241.0,205.083,205.5423,205.083,205.4739,5241.0
2022-09-15 14:15:00,210.31,210.85,210.27,210.73,5500.0,205.5032,206.0309,205.4641,205.9136,5500.0
2022-09-15 14:20:00,210.68,210.97,210.62,210.97,4835.0,205.8647,206.1481,205.8061,206.1481,4835.0
2022-09-15 14:25:00,210.97,211.08,210.9,211.03,3126.0,206.1481,206.2556,206.0797,206.2067,3126.0
2022-09-15 14:30:00,211.09,211.33,210.82,210.84,6656.0,206.2654,206.4999,206.0015,206.0211,6656.0
2022-09-15 14:35:00,210.81,210.94,210.68,210.85,5430.0,205.9918,206.1188,205.8647,206.0309,5430.0
2022-09-15 14:40:00,210.89,210.89,210.51,210.57,5523.0,206.0699,206.0699,205.6986,205.7573,5523.0
2022-09-15 14:45:00,210.53,210.55,210.25,210.25,5000.0,205.7182,205.7377,205.4446,205.4446,5000.0
2022-09-15 14:50:00,210.29,210.56,210.26,210.53,3727.0,205.4837,205.7475,205.4543,205.7182,3727.0
2022-09-15 14:55:00,210.49,210.49,210.11,210.25,3072.0,205.6791,205.6791,205.3078,205.4446,3072.0
2022-09-15 15:00:00,210.25,210.25,209.85,210.05,2902.0,205.4446,205.4446,205.0537,205.2491,2902.0
2022-09-15 15:05:00,210.09,210.2,210.05,210.2,3314.0,205.2882,205.3957,205.2491,205.3957,3314.0
2022-09-15 15:10:00,210.18,210.18,209.49,209.53,5095.0,205.3762,205.3762,204.7019,204.741,5095.0
2022-09-15 15:15:00,209.59,209.66,209.44,209.63,5028.0,204.7997,204.8681,204.6531,204.8387,5028.0
2022-09-15 15:20:00,209.44,209.76,209.44,209.76,5604.0,204.6531,204.9658,204.6531,204.9658,5604.0
2022-09-15 15:25:00,209.78,209.78,209.26,209.31,5886.0,204.9853,204.9853,204.4772,204.5261,5886.0
2022-09-15 15:30:00,209.28,209.45,209.24,209.33,8209.0,204.4967,204.6629,204.4577,204.5456,8209.0
2022-09-15 15:35:00,209.45,209.68,209.44,209.47,10252.0,204.6629,204.8876,204.6531,204.6824,10252.0
2022-09-15 15:40:00,209.47,209.74,209.29,209.57,17296.0,204.6824,204.9462,204.5065,204.7801,17296.0
2022-09-15 15:45:00,209.56,209.8,209.28,209.39,15944.0,204.7703,205.0049,204.4967,204.6042,15944.0
2022-09-15 15:50:00,209.35,209.72,208.89,209.18,25854.0,204.5651,204.9267,204.1157,204.399,25854.0
2022-09-15 15:55:00,209.2,209.33,208.75,208.97,67415.0,204.4186,204.5456,203.9789,204.1938,67415.0
2022-09-16 09:30:00,210.36,210.36,207.75,207.8,188783.0,205.5521,205.5521,203.0017,203.0506,188783.0
2022-09-16 09:35:00,207.72,207.83,207.04,207.59,10257.0,202.9724,203.0799,202.3079,202.8454,10257.0
2022-09-16 09:40:00,207.56,207.86,206.64,206.69,10968.0,202.8161,203.1092,201.9171,201.9659,10968.0
2022-09-16 09:45:00,206.83,207.71,206.52,206.9,14252.0,202.1027,202.9626,201.7998,202.1711,14252.0
2022-09-16 09:50:00,206.73,207.21,206.4,206.89,4516.0,202.005,202.4741,201.6826,202.1614,4516.0
2022-09-16 09:55:00,206.89,207.2,206.66,206.81,9482.0,202.1614,202.4643,201.9366,202.0832,9482.0
2022-09-16 10:00:00,206.95,207.36,206.67,206.7,11413.0,202.22,202.6206,201.9464,201.9757,11413.0
2022-09-16 10:05:00,206.82,207.15,206.65,206.78,6770.0,202.093,202.4154,201.9269,202.0539,6770.0
2022-09-16 10:10:00,206.76,208.2,206.76,207.87,28973.0,202.0343,203.4414,202.0343,203.119,28973.0
2022-09-16 10:15:00,208.09,208.22,207.5,207.77,14724.0,203.3339,203.461,202.7574,203.0213,14724.0
2022-09-16 10:20:00,207.76,208.16,207.61,208.16,6399.0,203.0115,203.4023,202.8649,203.4023,6399.0
2022-09-16 10:25:00,208.03,208.34,207.68,208.28,6239.0,203.2753,203.5782,202.9333,203.5196,6239.0
2022-09-16 10:30:00,208.31,208.44,207.7,208.23,6208.0,203.5489,203.6759,202.9529,203.4707,6208.0
2022-09-16 10:35:00,208.43,209.15,208.43,208.47,7799.0,203.6662,204.3697,203.6662,203.7053,7799.0
2022-09-16 10:40:00,208.38,208.51,207.75,207.89,5146.0,203.6173,203.7443,203.0017,203.1385,5146.0
2022-09-16 10:45:00,207.73,208.01,207.55,207.55,3340.0,202.9822,203.2558,202.8063,202.8063,3340.0
2022-09-16 10:50:00,207.75,208.36,207.75,207.93,5172.0,203.0017,203.5978,203.0017,203.1776,5172.0
2022-09-16 10:55:00,207.8,207.88,207.69,207.88,10075.0,203.0506,203.1287,202.9431,203.1287,10075.0
2022-09-16 11:00:00,207.87,208.15,207.63,207.97,4650.0,203.119,203.3926,202.8845,203.2167,4650.0
2022-09-16 11:05:00,207.96,208.26,207.81,207.81,4369.0,203.2069,203.5001,203.0603,203.0603,4369.0
2022-09-16 11:10:00,207.81,208.05,207.69,208.05,5227.0,203.0603,203.2949,202.9431,203.2949,5227.0
2022-09-16 11:15:00,207.98,208.2,207.74,207.94,6367.0,203.2265,203.4414,202.9919,203.1874,6367.0
2022-09-16 11:20:00,207.92,208.0,207.64,207.85,10550.0,203.1678,203.246,202.8942,203.0994,10550.0
2022-09-16 11:25:00,207.85,207.95,207.66,207.94,14562.0,203.0994,203.1971,202.9138,203.1874,14562.0
2022-09-16 11:30:00,207.84,207.94,207.65,207.77,5979.0,203.0897,203.1874,202.904,203.0213,5979.0
2022-09-16 11:35:00,207.87,208.06,207.6,207.6,6059.0,203.119,203.3046,202.8551,202.8551,6059.0
2022-09-16 11:40:00,207.67,207.95,207.59,207.87,6239.0,202.9235,203.1971,202.8454,203.119,6239.0
2022-09-16 11:45:00,207.81,208.47,207.72,208.47,5515.0,203.0603,203.7053,202.9724,203.7053,5515.0
2022-09-16 11:50:00,208.62,208.86,208.62,208.75,3634.0,203.8518,204.0863,203.8518,203.9789,3634.0
2022-09-16 11:55:00,208.78,208.9,208.28,208.37,17078.0,204.0082,204.1254,203.5196,203.6075,17078.0
2022-09-16 12:00:00,208.27,208.54,208.17,208.17,3908.0,203.5098,203.7737,203.4121,203.4121,3908.0
2022-09-16 12:05:00,208.23,208.55,207.9,207.97,10197.0,203.4707,203.7834,203.1483,203.2167,10197.0
2022-09-16 12:10:00,208.05,208.18,207.93,207.93,33440.0,203.2949,203.4219,203.1776,203.1776,33440.0
2022-09-16 12:15:00,207.92,207.93,207.71,207.79,9700.0,203.1678,203.1776,202.9626,203.0408,9700.0
2022-09-16 12:20:00,207.74,207.9,207.72,207.76,10189.0,202.9919,203.1483,202.9724,203.0115,10189.0
2022-09-16 12:25:00,207.76,207.9,207.66,207.9,21084.0,203.0115,203.1483,202.9138,203.1483,21084.0
2022-09-16 12:30:00,207.99,208.22,207.88,207.88,2852.0,203.2362,203.461,203.1287,203.1287,2852.0
2022-09-16 12:35:00,207.91,208.25,207.88,208.06,5519.0,203.1581,203.4903,203.1287,203.3046,5519.0
2022-09-16 12:40:00,208.16,208.57,208.16,208.57,3466.0,203.4023,203.803,203.4023,203.803,3466.0
2022-09-16 12:45:00,208.48,208.58,208.36,208.58,2825.0,203.715,203.8127,203.5978,203.8127,2825.0
2022-09-16 12:50:00,208.58,208.65,208.42,208.42,3380.0,203.8127,203.8811,203.6564,203.6564,3380.0
2022-09-16 12:55:00,208.33,208.65,208.25,208.65,4034.0,203.5685,203.8811,203.4903,203.8811,4034.0
2022-09-16 13:00:00,208.59,208.72,208.03,208.55,31176.0,203.8225,203.9495,203.2753,203.7834,31176.0
2022-09-16 13:05:00,208.61,208.75,208.35,208.59,5033.0,203.8421,203.9789,203.588,203.8225,5033.0
2022-09-16 13:10:00,208.59,208.78,208.42,208.72,5029.0,203.8225,204.0082,203.6564,203.9495,5029.0
2022-09-16 13:15:00,208.71,209.0,208.67,208.85,4928.0,203.9398,204.2231,203.9007,204.0766,4928.0
2022-09-16 13:20:00,208.88,209.52,208.88,209.52,4876.0,204.1059,204.7313,204.1059,204.7313,4876.0
2022-09-16 13:25:00,209.5,209.56,208.81,208.98,5506.0,204.7117,204.7703,204.0375,204.2036,5506.0
2022-09-16 13:30:00,208.95,209.36,208.94,209.05,4812.0,204.1743,204.5749,204.1645,204.272,4812.0
2022-09-16 13:35:00,209.14,209.32,209.08,209.14,4486.0,204.3599,204.5358,204.3013,204.3599,4486.0
2022-09-16 13:40:00,209.14,209.14,208.53,208.94,7957.0,204.3599,204.3599,203.7639,204.1645,7957.0
2022-09-16 13:45:00,208.87,208.95,208.46,208.49,3804.0,204.0961,204.1743,203.6955,203.7248,3804.0
2022-09-16 13:50:00,208.49,208.58,208.37,208.49,4466.0,203.7248,203.8127,203.6075,203.7248,4466.0
2022-09-16 13:55:00,208.46,208.54,208.22,208.4,4026.0,203.6955,203.7737,203.461,203.6369,4026.0
2022-09-16 14:00:00,208.38,208.57,208.3,208.39,5483.0,203.6173,203.803,203.5391,203.6271,5483.0
2022-09-16 14:05:00,208.48,208.53,208.36,208.5,5125.0,203.715,203.7639,203.5978,203.7346,5125.0
2022-09-16 14:10:00,208.5,208.6,208.25,208.25,5692.0,203.7346,203.8323,203.4903,203.4903,5692.0
2022-09-16 14:15:00,208.33,208.49,207.64,207.64,7007.0,203.5685,203.7248,202.8942,202.8942,7007.0
2022-09-16 14:20:00,207.7,207.76,207.27,207.69,8605.0,202.9529,203.0115,202.5327,202.9431,8605.0
2022-09-16 14:25:00,207.79,208.32,207.74,208.23,7023.0,203.0408,203.5587,202.9919,203.4707,7023.0
2022-09-16 14:30:00,208.25,208.38,208.0,208.0,7272.0,203.4903,203.6173,203.246,203.246,7272.0
2022-09-16 14:35:00,208.08,208.3,207.64,207.97,8222.0,203.3242,203.5391,202.8942,203.2167,8222.0
2022-09-16 14:40:00,208.0,208.02,207.71,207.71,6705.0,203.246,203.2655,202.9626,202.9626,6705.0
2022-09-16 14:45:00,207.71,208.04,207.69,207.99,8125.0,202.9626,203.2851,202.9431,203.2362,8125.0
2022-09-16 14:50:00,207.91,208.1,207.76,207.99,12275.0,203.1581,203.3437,203.0115,203.2362,12275.0
2022-09-16 14:55:00,207.98,208.21,207.86,208.08,10138.0,203.2265,203.4512,203.1092,203.3242,10138.0
2022-09-16 15:00:00,208.01,208.95,208.01,208.9,10234.0,203.2558,204.1743,203.2558,204.1254,10234.0
2022-09-16 15:05:00,208.95,209.2,208.86,209.07,9900.0,204.1743,204.4186,204.0863,204.2915,9900.0
2022-09-16 15:10:00,209.07,209.11,208.75,208.78,18313.0,204.2915,204.3306,203.9789,204.0082,18313.0
2022-09-16 15:15:00,208.74,208.94,208.23,208.32,11699.0,203.9691,204.1645,203.4707,203.5587,11699.0
2022-09-16 15:20:00,208.33,208.87,208.31,208.59,12840.0,203.5685,204.0961,203.5489,203.8225,12840.0
2022-09-16 15:25:00,208.57,208.76,208.28,208.43,13475.0,203.803,203.9886,203.5196,203.6662,13475.0
2022-09-16 15:30:00,208.45,208.47,207.95,208.07,10642.0,203.6857,203.7053,203.1971,203.3144,10642.0
2022-09-16 15:35:00,208.09,209.62,208.03,209.59,30075.0,203.3339,204.829,203.2753,204.7997,30075.0
2022-09-16 15:40:00,209.62,209.91,209.43,209.84,24630.0,204.829,205.1123,204.6433,205.0439,24630.0
2022-09-16 15:45:00,209.84,209.9,209.23,209.9,21464.0,205.0439,205.1026,204.4479,205.1026,21464.0
2022-09-16 15:50:00,209.86,210.47,209.52,209.56,66092.0,205.0635,205.6595,204.7313,204.7703,66092.0
2022-09-16 15:55:00,209.51,209.91,209.25,209.71,178320.0,204.7215,205.1123,204.4674,204.9169,178320.0
2022-09-19 09:30:00,206.39,207.66,205.48,206.31,18288.0,201.6728,202.9138,200.7836,201.5946,18288.0
2022-09-19 09:35:00,206.52,206.56,205.99,205.99,4408.0,201.7998,201.8389,201.2819,201.2819,4408.0
2022-09-19 09:40:00,206.03,206.94,205.99,206.54,6747.0,201.321,202.2102,201.2819,201.8194,6747.0
2022-09-19 09:45:00,206.47,206.93,206.45,206.8,3318.0,201.751,202.2005,201.7314,202.0734,3318.0
2022-09-19 09:50:00,206.81,207.0,206.62,206.69,4539.0,202.0832,202.2689,201.8975,201.9659,4539.0
2022-09-19 09:55:00,206.62,206.88,206.43,206.7,15868.0,201.8975,202.1516,201.7119,201.9757,15868.0
2022-09-19 10:00:00,206.66,206.75,205.12,205.12,11983.0,201.9366,202.0246,200.4318,200.4318,11983.0
2022-09-19 10:05:00,205.29,205.36,204.83,205.16,5505.0,200.5979,200.6663,200.1485,200.4709,5505.0
2022-09-19 10:10:00,205.27,205.73,205.25,205.38,6635.0,200.5784,201.0279,200.5589,200.6859,6635.0
2022-09-19 10:15:00,205.33,205.48,205.04,205.04,2973.0,200.637,200.7836,200.3537,200.3537,2973.0
2022-09-19 10:20:00,205.09,205.1,204.64,204.85,3202.0,200.4025,200.4123,199.9628,200.168,3202.0
2022-09-19 10:25:00,205.11,205.57,205.11,205.55,3410.0,200.4221,200.8715,200.4221,200.852,3410.0
2022-09-19 10:30:00,205.47,205.84,205.42,205.49,5528.0,200.7738,201.1354,200.725,200.7934,5528.0
2022-09-19 10:35:00,205.47,206.01,205.47,205.67,4700.0,200.7738,201.3015,200.7738,200.9693,4700.0
2022-09-19 10:40:00,205.78,206.06,205.71,205.94,4719.0,201.0767,201.3503,201.0083,201.2331,4719.0
2022-09-19 10:45:00,206.01,206.32,205.96,206.22,5096.0,201.3015,201.6044,201.2526,201.5067,5096.0
2022-09-19 10:50:00,206.31,206.41,205.67,205.83,4429.0,201.5946,201.6923,200.9693,201.1256,4429.0
2022-09-19 10:55:00,205.85,206.05,205.59,205.97,5597.0,201.1451,201.3406,200.8911,201.2624,5597.0
2022-09-19 11:00:00,206.05,206.86,206.05,206.55,4985.0,201.3406,202.1321,201.3406,201.8291,4985.0
2022-09-19 11:05:00,206.44,206.56,206.21,206.22,8361.0,201.7217,201.8389,201.4969,201.5067,8361.0
2022-09-19 11:10:00,206.21,206.36,206.09,206.24,2815.0,201.4969,201.6435,201.3797,201.5262,2815.0
2022-09-19 11:15:00,206.35,206.71,206.31,206.51,4386.0,201.6337,201.9855,201.5946,201.7901,4386.0
2022-09-19 11:20:00,206.44,206.57,206.22,206.22,4500.0,201.7217,201.8487,201.5067,201.5067,4500.0
2022-09-19 11:25:00,206.12,206.12,205.79,205.82,2494.0,201.409,201.409,201.0865,201.1158,2494.0
2022-09-19 11:30:00,205.94,205.94,205.63,205.85,4167.0,201.2331,201.2331,200.9302,201.1451,4167.0
2022-09-19 11:35:00,205.75,205.81,205.59,205.59,3786.0,201.0474,201.1061,200.8911,200.8911,3786.0
2022-09-19 11:40:00,205.56,206.0,205.56,206.0,1458.0,200.8618,201.2917,200.8618,201.2917,1458.0
2022-09-19 11:45:00,206.22,206.48,206.12,206.32,3266.0,201.5067,201.7607,201.409,201.6044,3266.0
2022-09-19 11:50:00,206.25,206.31,206.12,206.15,3344.0,201.536,201.5946,201.409,201.4383,3344.0
2022-09-19 11:55:00,206.36,206.36,205.85,205.85,3100.0,201.6435,201.6435,201.1451,201.1451,3100.0
2022-09-19 12:00:00,206.02,206.44,206.02,206.26,5568.0,201.3113,201.7217,201.3113,201.5458,5568.0
2022-09-19 12:05:00,206.3,206.66,206.17,206.66,4161.0,201.5849,201.9366,201.4578,201.9366,4161.0
2022-09-19 12:10:00,206.62,206.78,206.61,206.74,2260.0,201.8975,202.0539,201.8878,202.0148,2260.0
2022-09-19 12:15:00,206.75,206.96,206.61,206.96,2832.0,202.0246,202.2298,201.8878,202.2298,2832.0
2022-09-19 12:20:00,206.91,207.02,206.73,206.87,4154.0,202.1809,202.2884,202.005,202.1418,4154.0
2022-09-19 12:25:00,206.79,206.83,206.54,206.71,2622.0,202.0637,202.1027,201.8194,201.9855,2622.0
2022-09-19 12:30:00,206.8,207.05,206.65,207.05,2645.0,202.0734,202.3177,201.9269,202.3177,2645.0
2022-09-19 12:35:00,207.17,207.62,207.06,207.61,7520.0,202.435,202.8747,202.3275,202.8649,7520.0
2022-09-19 12:40:00,207.48,207.6,207.44,207.53,2705.0,202.7379,202.8551,202.6988,202.7867,2705.0
2022-09-19 12:45:00,207.56,207.63,207.26,207.28,4437.0,202.8161,202.8845,202.5229,202.5425,4437.0
2022-09-19 12:50:00,207.32,207.92,207.32,207.83,3670.0,202.5815,203.1678,202.5815,203.0799,3670.0
2022-09-19 12:55:00,207.88,207.93,207.62,207.71,5148.0,203.1287,203.1776,202.8747,202.9626,5148.0
2022-09-19 13:00:00,207.71,207.77,207.67,207.67,1759.0,202.9626,203.0213,202.9235,202.9235,1759.0
2022-09-19 13:05:00,207.62,207.72,207.46,207.57,6066.0,202.8747,202.9724,202.7183,202.8258,6066.0
2022-09-19 13:10:00,207.67,207.68,207.31,207.31,3022.0,202.9235,202.9333,202.5718,202.5718,3022.0
2022-09-19 13:15:00,207.25,207.32,207.19,207.27,3128.0,202.5131,202.5815,202.4545,202.5327,3128.0
2022-09-19 13:20:00,207.32,207.34,207.14,207.27,3800.0,202.5815,202.6011,202.4057,202.5327,3800.0
2022-09-19 13:25:00,207.25,207.25,206.74,206.77,10761.0,202.5131,202.5131,202.0148,202.0441,10761.0
2022-09-19 13:30:00,206.71,206.75,206.37,206.45,8042.0,201.9855,202.0246,201.6533,201.7314,8042.0
2022-09-19 13:35:00,206.38,206.62,206.37,206.58,14483.0,201.663,201.8975,201.6533,201.8585,14483.0
2022-09-19 13:40:00,206.55,206.93,206.55,206.78,2488.0,201.8291,202.2005,201.8291,202.0539,2488.0
2022-09-19 13:45:00,206.91,207.04,206.82,206.84,7346.0,202.1809,202.3079,202.093,202.1125,7346.0
2022-09-19 13:50:00,206.8,206.95,206.74,206.93,3207.0,202.0734,202.22,202.0148,202.2005,3207.0
2022-09-19 13:55:00,206.93,207.05,206.83,206.88,6049.0,202.2005,202.3177,202.1027,202.1516,6049.0
2022-09-19 14:00:00,206.88,207.03,206.67,206.68,6486.0,202.1516,202.2982,201.9464,201.9562,6486.0
2022-09-19 14:05:00,206.73,207.01,206.66,206.93,6245.0,202.005,202.2786,201.9366,202.2005,6245.0
2022-09-19 14:10:00,206.93,206.93,206.44,206.44,4689.0,202.2005,202.2005,201.7217,201.7217,4689.0
2022-09-19 14:15:00,206.53,206.71,206.33,206.33,2573.0,201.8096,201.9855,201.6142,201.6142,2573.0
2022-09-19 14:20:00,206.41,206.46,206.01,206.09,7344.0,201.6923,201.7412,201.3015,201.3797,7344.0
2022-09-19 14:25:00,206.03,206.3,206.03,206.3,3177.0,201.321,201.5849,201.321,201.5849,3177.0
2022-09-19 14:30:00,206.3,206.46,206.28,206.34,5291.0,201.5849,201.7412,201.5653,201.6239,5291.0
2022-09-19 14:35:00,206.33,206.5,206.2,206.48,2712.0,201.6142,201.7803,201.4871,201.7607,2712.0
2022-09-19 14:40:00,206.43,206.5,206.36,206.36,4256.0,201.7119,201.7803,201.6435,201.6435,4256.0
2022-09-19 14:45:00,206.36,206.43,206.02,206.02,5102.0,201.6435,201.7119,201.3113,201.3113,5102.0
2022-09-19 14:50:00,206.14,206.38,206.12,206.16,5763.0,201.4285,201.663,201.409,201.4481,5763.0
2022-09-19 14:55:00,206.2,206.41,206.2,206.4,5348.0,201.4871,201.6923,201.4871,201.6826,5348.0
2022-09-19 15:00:00,206.43,207.0,206.4,206.9,8275.0,201.7119,202.2689,201.6826,202.1711,8275.0
2022-09-19 15:05:00,206.92,207.19,206.91,207.09,6480.0,202.1907,202.4545,202.1809,202.3568,6480.0
2022-09-19 15:10:00,207.03,207.5,206.95,207.24,11235.0,202.2982,202.7574,202.22,202.5034,11235.0
2022-09-19 15:15:00,207.3,207.47,207.24,207.42,7873.0,202.562,202.7281,202.5034,202.6793,7873.0
2022-09-19 15:20:00,207.36,207.87,207.35,207.87,10383.0,202.6206,203.119,202.6109,203.119,10383.0
2022-09-19 15:25:00,207.9,208.26,207.9,208.13,5085.0,203.1483,203.5001,203.1483,203.373,5085.0
2022-09-19 15:30:00,208.18,208.43,207.98,208.1,8907.0,203.4219,203.6662,203.2265,203.3437,8907.0
2022-09-19 15:35:00,207.97,208.32,207.9,208.3,12206.0,203.2167,203.5587,203.1483,203.5391,12206.0
2022-09-19 15:40:00,208.26,208.49,208.14,208.21,11971.0,203.5001,203.7248,203.3828,203.4512,11971.0
2022-09-19 15:45:00,208.12,208.19,207.9,207.9,16475.0,203.3633,203.4317,203.1483,203.1483,16475.0
2022-09-19 15:50:00,207.95,208.2,207.45,208.2,18211.0,203.1971,203.4414,202.7086,203.4414,18211.0
2022-09-19 15:55:00,208.17,208.43,207.9,208.42,38752.0,203.4121,203.6662,203.1483,203.6564,38752.0
2022-09-20 09:30:00,206.43,207.1,206.43,206.47,8554.0,201.7119,202.3666,201.7119,201.751,8554.0
2022-09-20 09:35:00,206.52,207.21,206.04,206.04,30348.0,201.7998,202.4741,201.3308,201.3308,30348.0
2022-09-20 09:40:00,205.53,205.53,204.89,205.19,2960.0,200.8325,200.8325,200.2071,200.5002,2960.0
2022-09-20 09:45:00,205.1,205.41,204.86,204.96,4935.0,200.4123,200.7152,200.1778,200.2755,4935.0
2022-09-20 09:50:00,204.95,204.95,203.75,204.43,6731.0,200.2657,200.2657,199.0931,199.7576,6731.0
2022-09-20 09:55:00,204.27,204.37,204.03,204.37,4218.0,199.6013,199.699,199.3667,199.699,4218.0
2022-09-20 10:00:00,204.3,204.87,204.03,204.7,5574.0,199.6306,200.1875,199.3667,200.0214,5574.0
2022-09-20 10:05:00,204.4,205.02,204.4,204.93,3872.0,199.7283,200.3341,199.7283,200.2462,3872.0
2022-09-20 10:10:00,204.92,205.07,204.52,204.97,5150.0,200.2364,200.383,199.8455,200.2853,5150.0
2022-09-20 10:15:00,205.0,205.25,204.95,205.02,4308.0,200.3146,200.5589,200.2657,200.3341,4308.0
2022-09-20 10:20:00,204.94,204.94,204.31,204.53,20446.0,200.2559,200.2559,199.6403,199.8553,20446.0
2022-09-20 10:25:00,204.38,204.8,203.95,204.79,11495.0,199.7087,200.1191,199.2886,200.1094,11495.0
2022-09-20 10:30:00,204.79,204.79,204.27,204.29,11142.0,200.1094,200.1094,199.6013,199.6208,11142.0
2022-09-20 10:35:00,204.27,204.39,203.81,203.87,11141.0,199.6013,199.7185,199.1518,199.2104,11141.0
2022-09-20 10:40:00,203.91,204.33,203.72,204.28,6030.0,199.2495,199.6599,199.0638,199.611,6030.0
2022-09-20 10:45:00,204.38,204.69,204.28,204.52,5917.0,199.7087,200.0117,199.611,199.8455,5917.0
2022-09-20 10:50:00,204.53,204.63,204.41,204.45,16228.0,199.8553,199.953,199.7381,199.7771,16228.0
2022-09-20 10:55:00,204.52,204.86,204.5,204.57,6086.0,199.8455,200.1778,199.826,199.8944,6086.0
2022-09-20 11:00:00,204.57,204.61,204.28,204.37,5890.0,199.8944,199.9335,199.611,199.699,5890.0
2022-09-20 11:05:00,204.39,204.51,204.03,204.26,4437.0,199.7185,199.8358,199.3667,199.5915,4437.0
2022-09-20 11:10:00,204.28,204.28,203.97,203.98,3169.0,199.611,199.611,199.3081,199.3179,3169.0
2022-09-20 11:15:00,204.03,204.09,203.85,203.95,4996.0,199.3667,199.4254,199.1909,199.2886,4996.0
2022-09-20 11:20:00,203.88,204.19,203.64,203.65,6263.0,199.2202,199.5231,198.9857,198.9954,6263.0
2022-09-20 11:25:00,203.56,203.7,203.37,203.7,6901.0,198.9075,199.0443,198.7218,199.0443,6901.0
2022-09-20 11:30:00,203.73,203.93,203.65,203.82,10243.0,199.0736,199.269,198.9954,199.1615,10243.0
2022-09-20 11:35:00,203.81,203.86,203.59,203.66,6389.0,199.1518,199.2006,198.9368,199.0052,6389.0
2022-09-20 11:40:00,203.69,204.18,203.64,204.13,6320.0,199.0345,199.5133,198.9857,199.4645,6320.0
2022-09-20 11:45:00,204.23,204.24,203.96,204.12,3029.0,199.5622,199.5719,199.2983,199.4547,3029.0
2022-09-20 11:50:00,204.09,204.54,204.0,204.53,5725.0,199.4254,199.8651,199.3374,199.8553,5725.0
2022-09-20 11:55:00,204.53,204.9,204.51,204.67,11148.0,199.8553,200.2169,199.8358,199.9921,11148.0
2022-09-20 12:00:00,204.8,204.8,204.44,204.5,2540.0,200.1191,200.1191,199.7674,199.826,2540.0
2022-09-20 12:05:00,204.57,204.75,204.45,204.62,3729.0,199.8944,200.0703,199.7771,199.9433,3729.0
2022-09-20 12:10:00,204.72,204.76,204.54,204.68,2249.0,200.041,200.0801,199.8651,200.0019,2249.0
2022-09-20 12:15:00,204.64,204.65,204.45,204.48,1900.0,199.9628,199.9726,199.7771,199.8065,1900.0
2022-09-20 12:20:00,204.48,204.56,204.33,204.33,3913.0,199.8065,199.8846,199.6599,199.6599,3913.0
2022-09-20 12:25:00,204.36,204.36,203.98,203.99,910.0,199.6892,199.6892,199.3179,199.3277,910.0
2022-09-20 12:30:00,203.95,203.97,203.52,203.7,3746.0,199.2886,199.3081,198.8684,199.0443,3746.0
2022-09-20 12:35:00,203.7,203.76,203.44,203.49,4691.0,199.0443,199.1029,198.7902,198.8391,4691.0
2022-09-20 12:40:00,203.46,203.52,203.34,203.37,2732.0,198.8098,198.8684,198.6925,198.7218,2732.0
2022-09-20 12:45:00,203.37,203.57,203.36,203.52,4137.0,198.7218,198.9173,198.7121,198.8684,4137.0
2022-09-20 12:50:00,203.51,203.51,203.37,203.46,2478.0,198.8586,198.8586,198.7218,198.8098,2478.0
2022-09-20 12:55:00,203.47,203.47,203.2,203.21,2684.0,198.8195,198.8195,198.5557,198.5655,2684.0
2022-09-20 13:00:00,203.12,203.23,203.02,203.02,5099.0,198.4775,198.585,198.3798,198.3798,5099.0
2022-09-20 13:05:00,202.91,202.96,202.7,202.82,4212.0,198.2723,198.3212,198.0671,198.1844,4212.0
2022-09-20 13:10:00,202.84,202.85,202.65,202.65,800.0,198.2039,198.2137,198.0183,198.0183,800.0
2022-09-20 13:15:00,202.59,202.6,202.36,202.44,4986.0,197.9597,197.9694,197.7349,197.8131,4986.0
2022-09-20 13:20:00,202.43,202.71,202.42,202.52,5191.0,197.8033,198.0769,197.7935,197.8913,5191.0
2022-09-20 13:25:00,202.5,202.65,202.33,202.34,4044.0,197.8717,198.0183,197.7056,197.7154,4044.0
2022-09-20 13:30:00,202.33,202.33,201.98,202.07,5554.0,197.7056,197.7056,197.3636,197.4515,5554.0
2022-09-20 13:35:00,202.07,202.35,202.07,202.32,2793.0,197.4515,197.7251,197.4515,197.6958,2793.0
2022-09-20 13:40:00,202.34,202.5,202.31,202.42,2650.0,197.7154,197.8717,197.6861,197.7935,2650.0
2022-09-20 13:45:00,202.5,203.03,202.44,202.68,12286.0,197.8717,198.3896,197.8131,198.0476,12286.0
2022-09-20 13:50:00,202.69,202.9,202.34,202.36,16889.0,198.0574,198.2626,197.7154,197.7349,16889.0
2022-09-20 13:55:00,202.21,202.24,201.77,201.92,5069.0,197.5883,197.6177,197.1584,197.305,5069.0
2022-09-20 14:00:00,201.92,202.11,201.79,201.89,2866.0,197.305,197.4906,197.1779,197.2757,2866.0
2022-09-20 14:05:00,201.89,201.94,201.36,201.45,9978.0,197.2757,197.3245,196.7578,196.8457,9978.0
2022-09-20 14:10:00,201.43,201.44,201.02,201.08,9691.0,196.8262,196.8359,196.4255,196.4842,9691.0
2022-09-20 14:15:00,201.07,201.38,201.01,201.38,7205.0,196.4744,196.7773,196.4158,196.7773,7205.0
2022-09-20 14:20:00,201.36,201.7,201.27,201.62,4764.0,196.7578,197.09,196.6698,197.0118,4764.0
2022-09-20 14:25:00,201.67,201.67,201.4,201.53,6525.0,197.0607,197.0607,196.7969,196.9239,6525.0
2022-09-20 14:30:00,201.48,201.48,200.9,200.9,3869.0,196.875,196.875,196.3083,196.3083,3869.0
2022-09-20 14:35:00,200.91,201.24,200.77,201.24,12809.0,196.318,196.6405,196.1812,196.6405,12809.0
2022-09-20 14:40:00,201.18,201.25,200.84,201.15,14368.0,196.5819,196.6503,196.2496,196.5526,14368.0
2022-09-20 14:45:00,201.17,201.96,201.16,201.72,8050.0,196.5721,197.3441,196.5623,197.1095,8050.0
2022-09-20 14:50:00,201.67,201.81,201.67,201.78,3791.0,197.0607,197.1975,197.0607,197.1682,3791.0
2022-09-20 14:55:00,201.73,202.06,201.72,201.86,5085.0,197.1193,197.4418,197.1095,197.2463,5085.0
2022-09-20 15:00:00,201.79,202.25,201.79,202.04,6886.0,197.1779,197.6274,197.1779,197.4222,6886.0
2022-09-20 15:05:00,202.04,202.07,201.66,201.7,5685.0,197.4222,197.4515,197.0509,197.09,5685.0
2022-09-20 15:10:00,201.7,202.2,201.65,202.2,9954.0,197.09,197.5786,197.0411,197.5786,9954.0
2022-09-20 15:15:00,202.16,202.25,201.87,202.01,12136.0,197.5395,197.6274,197.2561,197.3929,12136.0
2022-09-20 15:20:00,201.97,202.27,201.89,202.23,18491.0,197.3538,197.647,197.2757,197.6079,18491.0
2022-09-20 15:25:00,202.24,202.32,202.13,202.19,12013.0,197.6177,197.6958,197.5102,197.5688,12013.0
2022-09-20 15:30:00,202.18,202.2,201.74,202.1,7704.0,197.559,197.5786,197.1291,197.4809,7704.0
2022-09-20 15:35:00,202.08,202.52,202.02,202.39,19444.0,197.4613,197.8913,197.4027,197.7642,19444.0
2022-09-20 15:40:00,202.34,202.41,202.17,202.22,15107.0,197.7154,197.7838,197.5493,197.5981,15107.0
2022-09-20 15:45:00,202.22,202.46,202.0,202.0,20561.0,197.5981,197.8326,197.3831,197.3831,20561.0
2022-09-20 15:50:00,202.01,202.29,201.62,201.9,26810.0,197.3929,197.6665,197.0118,197.2854,26810.0
2022-09-20 15:55:00,201.95,201.95,201.44,201.72,79262.0,197.3343,197.3343,196.8359,197.1095,79262.0
2022-09-21 09:30:00,203.68,203.8,202.58,202.58,10870.0,199.0247,199.142,197.9499,197.9499,10870.0
2022-09-21 09:35:00,203.07,203.42,202.7,203.31,7209.0,198.4287,198.7707,198.0671,198.6632,7209.0
2022-09-21 09:40:00,203.29,204.06,203.24,203.81,7821.0,198.6437,199.3961,198.5948,199.1518,7821.0
2022-09-21 09:45:00,203.78,204.44,203.42,204.32,4245.0,199.1225,199.7674,198.7707,199.6501,4245.0
2022-09-21 09:50:00,204.32,205.0,204.3,204.46,3164.0,199.6501,200.3146,199.6306,199.7869,3164.0
2022-09-21 09:55:00,204.32,204.98,204.32,204.94,2562.0,199.6501,200.295,199.6501,200.2559,2562.0
2022-09-21 10:00:00,204.94,205.14,204.75,204.95,3914.0,200.2559,200.4514,200.0703,200.2657,3914.0
2022-09-21 10:05:00,204.87,205.18,204.87,205.12,3464.0,200.1875,200.4905,200.1875,200.4318,3464.0
2022-09-21 10:10:00,205.15,205.24,204.72,205.2,4801.0,200.4611,200.5491,200.041,200.51,4801.0
2022-09-21 10:15:00,205.14,205.29,205.01,205.13,8237.0,200.4514,200.5979,200.3243,200.4416,8237.0
2022-09-21 10:20:00,205.25,205.63,205.25,205.63,4596.0,200.5589,200.9302,200.5589,200.9302,4596.0
2022-09-21 10:25:00,205.54,206.05,205.27,205.91,5753.0,200.8422,201.3406,200.5784,201.2038,5753.0
2022-09-21 10:30:00,205.89,205.92,205.47,205.49,2774.0,201.1842,201.2135,200.7738,200.7934,2774.0
2022-09-21 10:35:00,205.62,205.95,205.49,205.95,10695.0,200.9204,201.2429,200.7934,201.2429,10695.0
2022-09-21 10:40:00,205.76,205.78,205.44,205.44,4455.0,201.0572,201.0767,200.7445,200.7445,4455.0
2022-09-21 10:45:00,205.53,205.53,204.95,204.95,4204.0,200.8325,200.8325,200.2657,200.2657,4204.0
2022-09-21 10:50:00,204.92,205.66,204.91,205.46,5149.0,200.2364,200.9595,200.2266,200.7641,5149.0
2022-09-21 10:55:00,205.59,205.61,205.17,205.41,20653.0,200.8911,200.9106,200.4807,200.7152,20653.0
2022-09-21 11:00:00,205.47,205.99,205.47,205.76,14913.0,200.7738,201.2819,200.7738,201.0572,14913.0
2022-09-21 11:05:00,205.61,205.86,205.4,205.46,5815.0,200.9106,201.1549,200.7054,200.7641,5815.0
2022-09-21 11:10:00,205.3,205.7,205.3,205.69,3094.0,200.6077,200.9986,200.6077,200.9888,3094.0
2022-09-21 11:15:00,205.73,205.84,205.65,205.72,4194.0,201.0279,201.1354,200.9497,201.0181,4194.0
2022-09-21 11:20:00,205.71,205.81,205.37,205.63,3262.0,201.0083,201.1061,200.6761,200.9302,3262.0
2022-09-21 11:25:00,205.57,205.78,205.57,205.74,2832.0,200.8715,201.0767,200.8715,201.0377,2832.0
2022-09-21 11:30:00,205.67,205.73,205.5,205.73,3210.0,200.9693,201.0279,200.8031,201.0279,3210.0
2022-09-21 11:35:00,205.73,205.76,205.43,205.47,8070.0,201.0279,201.0572,200.7347,200.7738,8070.0
2022-09-21 11:40:00,205.4,205.78,205.36,205.5,9873.0,200.7054,201.0767,200.6663,200.8031,9873.0
2022-09-21 11:45:00,205.5,205.5,205.15,205.15,1300.0,200.8031,200.8031,200.4611,200.4611,1300.0
2022-09-21 11:50:00,205.14,205.58,205.13,205.35,6263.0,200.4514,200.8813,200.4416,200.6566,6263.0
2022-09-21 11:55:00,205.29,205.54,205.28,205.47,4407.0,200.5979,200.8422,200.5882,200.7738,4407.0
2022-09-21 12:00:00,205.41,205.41,205.09,205.29,2879.0,200.7152,200.7152,200.4025,200.5979,2879.0
2022-09-21 12:05:00,205.26,205.47,205.26,205.46,1797.0,200.5686,200.7738,200.5686,200.7641,1797.0
2022-09-21 12:10:00,205.34,205.51,205.32,205.32,2301.0,200.6468,200.8129,200.6273,200.6273,2301.0
2022-09-21 12:15:00,205.27,205.27,205.13,205.17,1500.0,200.5784,200.5784,200.4416,200.4807,1500.0
2022-09-21 12:20:00,205.17,205.18,204.92,205.01,3438.0,200.4807,200.4905,200.2364,200.3243,3438.0
2022-09-21 12:25:00,204.99,205.06,204.79,205.06,2707.0,200.3048,200.3732,200.1094,200.3732,2707.0
2022-09-21 12:30:00,205.05,205.05,204.21,204.71,27239.0,200.3634,200.3634,199.5426,200.0312,27239.0
2022-09-21 12:35:00,204.77,204.83,204.51,204.56,1200.0,200.0898,200.1485,199.8358,199.8846,1200.0
2022-09-21 12:40:00,204.55,204.55,204.43,204.49,1610.0,199.8749,199.8749,199.7576,199.8162,1610.0
2022-09-21 12:45:00,204.49,204.57,204.37,204.37,1500.0,199.8162,199.8944,199.699,199.699,1500.0
2022-09-21 12:50:00,204.37,204.37,204.16,204.17,1110.0,199.699,199.699,199.4938,199.5035,1110.0
2022-09-21 12:55:00,204.06,204.12,204.01,204.12,1818.0,199.3961,199.4547,199.3472,199.4547,1818.0
2022-09-21 13:00:00,204.11,204.18,203.93,203.93,1200.0,199.4449,199.5133,199.269,199.269,1200.0
2022-09-21 13:05:00,203.92,204.09,203.92,204.0,1941.0,199.2593,199.4254,199.2593,199.3374,1941.0
2022-09-21 13:10:00,203.96,204.01,203.93,204.01,1200.0,199.2983,199.3472,199.269,199.3472,1200.0
2022-09-21 13:15:00,203.95,203.95,203.72,203.72,1198.0,199.2886,199.2886,199.0638,199.0638,1198.0
2022-09-21 13:20:00,203.65,203.74,203.64,203.65,2683.0,198.9954,199.0834,198.9857,198.9954,2683.0
2022-09-21 13:25:00,203.69,203.94,203.64,203.94,1917.0,199.0345,199.2788,198.9857,199.2788,1917.0
2022-09-21 13:30:00,204.0,204.06,203.79,203.79,4472.0,199.3374,199.3961,199.1322,199.1322,4472.0
2022-09-21 13:35:00,203.71,203.71,203.56,203.63,1944.0,199.0541,199.0541,198.9075,198.9759,1944.0
2022-09-21 13:40:00,203.63,203.74,203.62,203.7,2212.0,198.9759,199.0834,198.9661,199.0443,2212.0
2022-09-21 13:45:00,203.78,203.88,203.64,203.68,1860.0,199.1225,199.2202,198.9857,199.0247,1860.0
2022-09-21 13:50:00,203.71,203.86,203.71,203.78,737.0,199.0541,199.2006,199.0541,199.1225,737.0
2022-09-21 13:55:00,203.81,204.04,203.8,203.98,2810.0,199.1518,199.3765,199.142,199.3179,2810.0
2022-09-21 14:00:00,204.03,204.06,201.22,201.22,21659.0,199.3667,199.3961,196.621,196.621,21659.0
2022-09-21 14:05:00,201.0,202.18,200.7,202.09,13670.0,196.406,197.559,196.1128,197.4711,13670.0
2022-09-21 14:10:00,202.17,202.21,200.7,200.7,3147.0,197.5493,197.5883,196.1128,196.1128,3147.0
2022-09-21 14:15:00,200.86,201.1,200.29,200.65,32648.0,196.2692,196.5037,195.7122,196.064,32648.0
2022-09-21 14:20:00,200.87,201.6,200.87,201.5,2810.0,196.279,196.9923,196.279,196.8946,2810.0
2022-09-21 14:25:00,201.57,201.67,201.47,201.6,2144.0,196.963,197.0607,196.8653,196.9923,2144.0
2022-09-21 14:30:00,201.47,203.08,201.08,203.08,6151.0,196.8653,198.4385,196.4842,198.4385,6151.0
2022-09-21 14:35:00,203.06,203.49,202.45,203.15,12599.0,198.4189,198.8391,197.8229,198.5069,12599.0
2022-09-21 14:40:00,203.0,205.12,202.32,205.03,11132.0,198.3603,200.4318,197.6958,200.3439,11132.0
2022-09-21 14:45:00,205.25,205.63,204.19,204.23,5085.0,200.5589,200.9302,199.5231,199.5622,5085.0
2022-09-21 14:50:00,204.03,204.77,203.76,204.76,6937.0,199.3667,200.0898,199.1029,200.0801,6937.0
2022-09-21 14:55:00,204.96,205.12,204.38,204.49,4005.0,200.2755,200.4318,199.7087,199.8162,4005.0
2022-09-21 15:00:00,204.53,204.72,204.0,204.37,5002.0,199.8553,200.041,199.3374,199.699,5002.0
2022-09-21 15:05:00,204.26,204.74,203.7,203.7,5188.0,199.5915,200.0605,199.0443,199.0443,5188.0
2022-09-21 15:10:00,203.65,203.65,201.88,203.53,9768.0,198.9954,198.9954,197.2659,198.8782,9768.0
2022-09-21 15:15:00,203.53,203.97,203.3,203.46,7768.0,198.8782,199.3081,198.6534,198.8098,7768.0
2022-09-21 15:20:00,203.18,203.18,202.56,202.77,3686.0,198.5362,198.5362,197.9303,198.1355,3686.0
2022-09-21 15:25:00,202.77,202.77,201.68,201.68,4974.0,198.1355,198.1355,197.0705,197.0705,4974.0
2022-09-21 15:30:00,201.57,202.04,201.06,201.94,12018.0,196.963,197.4222,196.4646,197.3245,12018.0
2022-09-21 15:35:00,201.82,201.82,200.31,200.4,11009.0,197.2073,197.2073,195.7318,195.8197,11009.0
2022-09-21 15:40:00,200.21,200.68,199.93,199.98,8261.0,195.634,196.0933,195.3604,195.4093,8261.0
2022-09-21 15:45:00,199.9,199.93,199.38,199.57,14066.0,195.3311,195.3604,194.823,195.0087,14066.0
2022-09-21 15:50:00,199.66,199.87,199.3,199.47,18182.0,195.0966,195.3018,194.7448,194.911,18182.0
2022-09-21 15:55:00,199.45,199.45,198.75,198.76,33360.0,194.8914,194.8914,194.2074,194.2172,33360.0
2022-09-22 09:30:00,198.1,198.1,196.11,196.23,16768.0,193.5723,193.5723,191.6278,191.745,16768.0
2022-09-22 09:35:00,196.07,197.14,196.07,196.21,10976.0,191.5887,192.6342,191.5887,191.7255,10976.0
2022-09-22 09:40:00,196.21,196.21,195.18,195.2,6016.0,191.7255,191.7255,190.719,190.7386,6016.0
2022-09-22 09:45:00,195.01,195.28,194.6,195.21,5052.0,190.5529,190.8167,190.1523,190.7483,5052.0
2022-09-22 09:50:00,195.1,195.91,195.08,195.53,8492.0,190.6408,191.4323,190.6213,191.061,8492.0
2022-09-22 09:55:00,195.64,195.74,195.24,195.62,5019.0,191.1685,191.2662,190.7776,191.149,5019.0
2022-09-22 10:00:00,195.64,195.69,195.23,195.58,5134.0,191.1685,191.2174,190.7679,191.1099,5134.0
2022-09-22 10:05:00,195.47,196.11,195.46,196.01,4490.0,191.0024,191.6278,190.9926,191.53,4490.0
2022-09-22 10:10:00,195.92,196.13,195.67,196.13,3241.0,191.4421,191.6473,191.1978,191.6473,3241.0
2022-09-22 10:15:00,196.35,196.41,195.75,195.75,5112.0,191.8623,191.9209,191.276,191.276,5112.0
2022-09-22 10:20:00,195.75,195.83,195.48,195.65,3216.0,191.276,191.3542,191.0122,191.1783,3216.0
2022-09-22 10:25:00,195.66,196.43,195.65,196.06,7312.0,191.188,191.9404,191.1783,191.5789,7312.0
2022-09-22 10:30:00,196.06,196.12,195.34,195.53,5749.0,191.5789,191.6375,190.8754,191.061,5749.0
2022-09-22 10:35:00,195.43,195.47,195.06,195.31,2899.0,190.9633,191.0024,190.6018,190.846,2899.0
2022-09-22 10:40:00,195.25,195.53,194.8,195.09,3941.0,190.7874,191.061,190.3477,190.6311,3941.0
2022-09-22 10:45:00,195.16,195.36,194.96,195.11,3984.0,190.6995,190.8949,190.504,190.6506,3984.0
2022-09-22 10:50:00,195.08,195.08,194.39,194.4,2864.0,190.6213,190.6213,189.9471,189.9568,2864.0
2022-09-22 10:55:00,194.43,194.85,194.33,194.54,8795.0,189.9862,190.3966,189.8884,190.0936,8795.0
2022-09-22 11:00:00,194.63,194.69,194.48,194.59,1813.0,190.1816,190.2402,190.035,190.1425,1813.0
2022-09-22 11:05:00,194.59,194.96,194.57,194.93,4193.0,190.1425,190.504,190.123,190.4747,4193.0
2022-09-22 11:10:00,194.73,194.73,194.46,194.47,3523.0,190.2793,190.2793,190.0155,190.0252,3523.0
2022-09-22 11:15:00,194.37,194.75,194.37,194.38,3686.0,189.9275,190.2988,189.9275,189.9373,3686.0
2022-09-22 11:20:00,194.16,194.31,193.9,194.05,13042.0,189.7223,189.8689,189.4683,189.6148,13042.0
2022-09-22 11:25:00,194.05,194.34,193.96,194.23,11902.0,189.6148,189.8982,189.5269,189.7907,11902.0
2022-09-22 11:30:00,194.23,194.37,194.05,194.16,10332.0,189.7907,189.9275,189.6148,189.7223,10332.0
2022-09-22 11:35:00,194.09,194.29,194.04,194.29,3346.0,189.6539,189.8494,189.6051,189.8494,3346.0
2022-09-22 11:40:00,194.29,194.33,194.07,194.32,5613.0,189.8494,189.8884,189.6344,189.8787,5613.0
2022-09-22 11:45:00,194.23,194.41,193.97,194.3,18778.0,189.7907,189.9666,189.5367,189.8591,18778.0
2022-09-22 11:50:00,194.3,194.38,194.01,194.01,7504.0,189.8591,189.9373,189.5758,189.5758,7504.0
2022-09-22 11:55:00,194.09,194.11,193.83,194.0,8559.0,189.6539,189.6735,189.3999,189.566,8559.0
2022-09-22 12:00:00,193.95,194.16,193.85,194.05,6544.0,189.5171,189.7223,189.4194,189.6148,6544.0
2022-09-22 12:05:00,193.94,193.97,193.74,193.97,6624.0,189.5074,189.5367,189.3119,189.5367,6624.0
2022-09-22 12:10:00,194.02,194.31,193.8,194.31,4754.0,189.5855,189.8689,189.3706,189.8689,4754.0
2022-09-22 12:15:00,194.29,194.58,194.23,194.58,1985.0,189.8494,190.1327,189.7907,190.1327,1985.0
2022-09-22 12:20:00,194.73,195.62,194.72,195.62,4716.0,190.2793,191.149,190.2695,191.149,4716.0
2022-09-22 12:25:00,195.72,195.8,195.31,195.38,4093.0,191.2467,191.3248,190.846,190.9144,4093.0
2022-09-22 12:30:00,195.3,195.31,194.96,195.01,3075.0,190.8363,190.846,190.504,190.5529,3075.0
2022-09-22 12:35:00,194.99,195.2,194.99,195.11,1400.0,190.5334,190.7386,190.5334,190.6506,1400.0
2022-09-22 12:40:00,194.94,195.04,194.94,195.02,1447.0,190.4845,190.5822,190.4845,190.5627,1447.0
2022-09-22 12:45:00,194.94,194.99,194.73,194.82,2985.0,190.4845,190.5334,190.2793,190.3672,2985.0
2022-09-22 12:50:00,194.85,195.3,194.85,195.3,2009.0,190.3966,190.8363,190.3966,190.8363,2009.0
2022-09-22 12:55:00,195.33,195.44,195.1,195.12,1696.0,190.8656,190.9731,190.6408,190.6604,1696.0
2022-09-22 13:00:00,195.11,195.17,194.87,194.87,2045.0,190.6506,190.7092,190.4161,190.4161,2045.0
2022-09-22 13:05:00,194.94,195.1,194.62,194.62,3172.0,190.4845,190.6408,190.1718,190.1718,3172.0
2022-09-22 13:10:00,194.62,194.72,194.62,194.72,1018.0,190.1718,190.2695,190.1718,190.2695,1018.0
2022-09-22 13:15:00,194.63,194.85,194.54,194.83,2810.0,190.1816,190.3966,190.0936,190.377,2810.0
2022-09-22 13:20:00,194.83,195.05,194.83,194.94,1820.0,190.377,190.592,190.377,190.4845,1820.0
2022-09-22 13:25:00,194.95,195.22,194.94,195.22,2625.0,190.4943,190.7581,190.4845,190.7581,2625.0
2022-09-22 13:30:00,195.22,195.49,195.22,195.49,4998.0,190.7581,191.0219,190.7581,191.0219,4998.0
2022-09-22 13:35:00,195.45,195.48,195.2,195.29,2957.0,190.9828,191.0122,190.7386,190.8265,2957.0
2022-09-22 13:40:00,195.38,195.58,195.28,195.44,2057.0,190.9144,191.1099,190.8167,190.9731,2057.0
2022-09-22 13:45:00,195.41,195.54,195.32,195.5,2144.0,190.9438,191.0708,190.8558,191.0317,2144.0
2022-09-22 13:50:00,195.43,195.84,195.43,195.76,4242.0,190.9633,191.3639,190.9633,191.2858,4242.0
2022-09-22 13:55:00,195.73,195.94,195.7,195.71,4696.0,191.2564,191.4616,191.2271,191.2369,4696.0
2022-09-22 14:00:00,195.7,195.73,195.57,195.6,7516.0,191.2271,191.2564,191.1001,191.1294,7516.0
2022-09-22 14:05:00,195.64,195.8,195.55,195.59,8955.0,191.1685,191.3248,191.0806,191.1196,8955.0
2022-09-22 14:10:00,195.67,195.68,195.13,195.13,1843.0,191.1978,191.2076,190.6702,190.6702,1843.0
2022-09-22 14:15:00,195.17,195.38,195.16,195.23,2571.0,190.7092,190.9144,190.6995,190.7679,2571.0
2022-09-22 14:20:00,195.27,195.37,195.0,195.12,3286.0,190.807,190.9047,190.5431,190.6604,3286.0
2022-09-22 14:25:00,195.11,195.5,195.07,195.41,2706.0,190.6506,191.0317,190.6115,190.9438,2706.0
2022-09-22 14:30:00,195.46,195.59,195.33,195.55,2832.0,190.9926,191.1196,190.8656,191.0806,2832.0
2022-09-22 14:35:00,195.69,195.81,195.57,195.72,2604.0,191.2174,191.3346,191.1001,191.2467,2604.0
2022-09-22 14:40:00,195.8,195.8,195.5,195.52,3698.0,191.3248,191.3248,191.0317,191.0512,3698.0
2022-09-22 14:45:00,195.51,195.51,195.12,195.24,5704.0,191.0415,191.0415,190.6604,190.7776,5704.0
2022-09-22 14:50:00,195.24,195.74,195.24,195.51,7430.0,190.7776,191.2662,190.7776,191.0415,7430.0
2022-09-22 14:55:00,195.55,195.63,195.49,195.52,2900.0,191.0806,191.1587,191.0219,191.0512,2900.0
2022-09-22 15:00:00,195.59,196.03,195.59,195.84,4909.0,191.1196,191.5496,191.1196,191.3639,4909.0
2022-09-22 15:05:00,195.9,195.96,195.67,195.67,2225.0,191.4226,191.4812,191.1978,191.1978,2225.0
2022-09-22 15:10:00,195.71,195.89,195.53,195.87,10647.0,191.2369,191.4128,191.061,191.3932,10647.0
2022-09-22 15:15:00,195.83,195.83,195.39,195.39,6848.0,191.3542,191.3542,190.9242,190.9242,6848.0
2022-09-22 15:20:00,195.46,195.46,195.02,195.18,7870.0,190.9926,190.9926,190.5627,190.719,7870.0
2022-09-22 15:25:00,195.15,195.44,195.11,195.38,9503.0,190.6897,190.9731,190.6506,190.9144,9503.0
2022-09-22 15:30:00,195.46,195.72,195.41,195.53,12348.0,190.9926,191.2467,190.9438,191.061,12348.0
2022-09-22 15:35:00,195.47,195.68,195.2,195.2,17184.0,191.0024,191.2076,190.7386,190.7386,17184.0
2022-09-22 15:40:00,195.16,195.25,194.85,195.06,21385.0,190.6995,190.7874,190.3966,190.6018,21385.0
2022-09-22 15:45:00,195.1,195.35,195.04,195.26,40999.0,190.6408,190.8851,190.5822,190.7972,40999.0
2022-09-22 15:50:00,195.24,195.38,194.43,194.59,61091.0,190.7776,190.9144,189.9862,190.1425,61091.0
2022-09-22 15:55:00,194.61,194.65,193.55,193.96,110135.0,190.162,190.2011,189.1263,189.5269,110135.0
2022-09-23 09:30:00,191.82,192.22,191.22,191.22,21352.0,187.4358,187.8267,186.8495,186.8495,21352.0
2022-09-23 09:35:00,191.43,191.53,190.06,190.06,9219.0,187.0547,187.1524,185.716,185.716,9219.0
2022-09-23 09:40:00,189.85,190.53,189.62,190.28,10005.0,185.5108,186.1753,185.2861,185.931,10005.0
2022-09-23 09:45:00,190.56,190.93,189.78,190.39,14431.0,186.2046,186.5662,185.4424,186.0385,14431.0
2022-09-23 09:50:00,189.94,190.0,189.07,189.7,7388.0,185.5988,185.6574,184.7487,185.3643,7388.0
2022-09-23 09:55:00,189.76,190.02,188.81,189.18,10133.0,185.4229,185.6769,184.4946,184.8561,10133.0
2022-09-23 10:00:00,189.2,189.37,188.86,189.37,10347.0,184.8757,185.0418,184.5435,185.0418,10347.0
2022-09-23 10:05:00,189.37,189.43,188.75,189.19,11017.0,185.0418,185.1004,184.436,184.8659,11017.0
2022-09-23 10:10:00,189.31,189.88,189.24,189.42,9116.0,184.9832,185.5401,184.9148,185.0907,9116.0
2022-09-23 10:15:00,189.64,189.64,189.33,189.39,2304.0,185.3056,185.3056,185.0027,185.0613,2304.0
2022-09-23 10:20:00,189.28,189.37,188.73,189.22,7833.0,184.9539,185.0418,184.4164,184.8952,7833.0
2022-09-23 10:25:00,189.06,189.49,188.88,189.44,9225.0,184.7389,185.1591,184.563,185.1102,9225.0
2022-09-23 10:30:00,189.43,189.46,189.13,189.2,4408.0,185.1004,185.1297,184.8073,184.8757,4408.0
2022-09-23 10:35:00,189.15,189.25,189.05,189.1,4114.0,184.8268,184.9245,184.7291,184.778,4114.0
2022-09-23 10:40:00,189.14,189.27,189.0,189.02,4601.0,184.8171,184.9441,184.6803,184.6998,4601.0
2022-09-23 10:45:00,189.22,189.28,189.02,189.13,5448.0,184.8952,184.9539,184.6998,184.8073,5448.0
2022-09-23 10:50:00,189.05,189.11,188.47,189.11,4444.0,184.7291,184.7877,184.1624,184.7877,4444.0
2022-09-23 10:55:00,189.17,189.67,188.96,188.97,4962.0,184.8464,185.3349,184.6412,184.6509,4962.0
2022-09-23 11:00:00,189.01,189.15,188.9,189.03,4468.0,184.69,184.8268,184.5825,184.7096,4468.0
2022-09-23 11:05:00,189.14,189.72,189.08,189.72,8008.0,184.8171,185.3838,184.7584,185.3838,8008.0
2022-09-23 11:10:00,189.72,189.72,189.29,189.29,4629.0,185.3838,185.3838,184.9636,184.9636,4629.0
2022-09-23 11:15:00,189.29,189.29,188.93,189.17,8260.0,184.9636,184.9636,184.6119,184.8464,8260.0
2022-09-23 11:20:00,189.28,189.63,189.27,189.56,1650.0,184.9539,185.2959,184.9441,185.2275,1650.0
2022-09-23 11:25:00,189.58,189.66,189.17,189.17,3996.0,185.247,185.3252,184.8464,184.8464,3996.0
2022-09-23 11:30:00,189.29,189.41,189.12,189.22,4712.0,184.9636,185.0809,184.7975,184.8952,4712.0
2022-09-23 11:35:00,189.2,189.29,188.82,188.82,7367.0,184.8757,184.9636,184.5044,184.5044,7367.0
2022-09-23 11:40:00,188.75,188.91,188.49,188.49,4650.0,184.436,184.5923,184.1819,184.1819,4650.0
2022-09-23 11:45:00,188.54,188.76,188.38,188.61,9077.0,184.2308,184.4457,184.0744,184.2992,9077.0
2022-09-23 11:50:00,188.66,188.7,188.45,188.45,4933.0,184.348,184.3871,184.1428,184.1428,4933.0
2022-09-23 11:55:00,188.42,188.77,188.34,188.77,5306.0,184.1135,184.4555,184.0353,184.4555,5306.0
2022-09-23 12:00:00,188.77,188.87,188.67,188.78,4773.0,184.4555,184.5532,184.3578,184.4653,4773.0
2022-09-23 12:05:00,188.81,188.85,188.39,188.46,4648.0,184.4946,184.5337,184.0842,184.1526,4648.0
2022-09-23 12:10:00,188.5,188.58,188.37,188.53,8352.0,184.1917,184.2699,184.0647,184.221,8352.0
2022-09-23 12:15:00,188.48,188.48,188.24,188.31,8456.0,184.1721,184.1721,183.9376,184.006,8456.0
2022-09-23 12:20:00,188.21,188.33,187.87,187.97,11459.0,183.9083,184.0256,183.5761,183.6738,11459.0
2022-09-23 12:25:00,187.95,188.04,187.88,187.89,3260.0,183.6543,183.7422,183.5859,183.5956,3260.0
2022-09-23 12:30:00,187.88,188.0,187.76,188.0,1728.0,183.5859,183.7031,183.4686,183.7031,1728.0
2022-09-23 12:35:00,188.08,188.25,187.98,188.22,2967.0,183.7813,183.9474,183.6836,183.9181,2967.0
2022-09-23 12:40:00,188.17,188.34,187.97,188.25,6804.0,183.8692,184.0353,183.6738,183.9474,6804.0
2022-09-23 12:45:00,188.25,188.76,188.25,188.48,2915.0,183.9474,184.4457,183.9474,184.1721,2915.0
2022-09-23 12:50:00,188.5,189.33,188.45,189.33,15172.0,184.1917,185.0027,184.1428,185.0027,15172.0
2022-09-23 12:55:00,189.32,189.32,188.99,189.21,3371.0,184.9929,184.9929,184.6705,184.8855,3371.0
2022-09-23 13:00:00,189.2,189.32,189.03,189.12,2761.0,184.8757,184.9929,184.7096,184.7975,2761.0
2022-09-23 13:05:00,189.12,189.17,188.93,189.16,3040.0,184.7975,184.8464,184.6119,184.8366,3040.0
2022-09-23 13:10:00,189.09,189.19,189.09,189.12,1670.0,184.7682,184.8659,184.7682,184.7975,1670.0
2022-09-23 13:15:00,189.14,189.36,189.13,189.18,6175.0,184.8171,185.032,184.8073,184.8561,6175.0
2022-09-23 13:20:00,189.16,189.16,188.71,188.71,7683.0,184.8366,184.8366,184.3969,184.3969,7683.0
2022-09-23 13:25:00,188.63,188.63,188.17,188.32,5324.0,184.3187,184.3187,183.8692,184.0158,5324.0
2022-09-23 13:30:00,188.43,188.72,188.3,188.42,5508.0,184.1233,184.4067,183.9963,184.1135,5508.0
2022-09-23 13:35:00,188.5,188.54,188.41,188.49,3118.0,184.1917,184.2308,184.1037,184.1819,3118.0
2022-09-23 13:40:00,188.37,188.45,188.23,188.4,4600.0,184.0647,184.1428,183.9279,184.094,4600.0
2022-09-23 13:45:00,188.35,188.8,188.35,188.64,3626.0,184.0451,184.4848,184.0451,184.3285,3626.0
2022-09-23 13:50:00,188.56,188.74,188.56,188.74,1809.0,184.2503,184.4262,184.2503,184.4262,1809.0
2022-09-23 13:55:00,188.7,188.86,188.56,188.7,17864.0,184.3871,184.5435,184.2503,184.3871,17864.0
2022-09-23 14:00:00,188.7,188.78,188.43,188.69,4398.0,184.3871,184.4653,184.1233,184.3773,4398.0
2022-09-23 14:05:00,188.59,188.9,188.43,188.43,4752.0,184.2796,184.5825,184.1233,184.1233,4752.0
2022-09-23 14:10:00,188.46,188.46,187.84,187.92,5036.0,184.1526,184.1526,183.5468,183.6249,5036.0
2022-09-23 14:15:00,187.9,187.91,187.7,187.77,4877.0,183.6054,183.6152,183.41,183.4784,4877.0
2022-09-23 14:20:00,187.84,188.24,187.78,188.11,4425.0,183.5468,183.9376,183.4881,183.8106,4425.0
2022-09-23 14:25:00,188.11,188.31,187.9,188.17,51335.0,183.8106,184.006,183.6054,183.8692,51335.0
2022-09-23 14:30:00,188.2,188.49,188.15,188.45,39790.0,183.8985,184.1819,183.8497,184.1428,39790.0
2022-09-23 14:35:00,188.47,188.69,188.35,188.59,7324.0,184.1624,184.3773,184.0451,184.2796,7324.0
2022-09-23 14:40:00,188.51,188.68,188.41,188.58,3949.0,184.2015,184.3676,184.1037,184.2699,3949.0
2022-09-23 14:45:00,188.51,188.73,188.4,188.71,6802.0,184.2015,184.4164,184.094,184.3969,6802.0
2022-09-23 14:50:00,188.71,188.99,188.71,188.84,7277.0,184.3969,184.6705,184.3969,184.5239,7277.0
2022-09-23 14:55:00,188.83,188.86,188.19,188.19,10046.0,184.5141,184.5435,183.8888,183.8888,10046.0
2022-09-23 15:00:00,188.28,189.35,188.28,189.21,16048.0,183.9767,185.0223,183.9767,184.8855,16048.0
2022-09-23 15:05:00,189.36,189.85,189.06,189.76,5408.0,185.032,185.5108,184.7389,185.4229,5408.0
2022-09-23 15:10:00,189.77,189.86,189.52,189.62,5090.0,185.4327,185.5206,185.1884,185.2861,5090.0
2022-09-23 15:15:00,189.69,190.24,189.64,190.02,4530.0,185.3545,185.8919,185.3056,185.6769,4530.0
2022-09-23 15:20:00,189.97,190.03,189.73,189.8,4612.0,185.6281,185.6867,185.3936,185.462,4612.0
2022-09-23 15:25:00,189.91,190.25,189.77,190.22,7756.0,185.5695,185.9017,185.4327,185.8724,7756.0
2022-09-23 15:30:00,190.22,190.57,190.16,190.51,18849.0,185.8724,186.2144,185.8137,186.1557,18849.0
2022-09-23 15:35:00,190.51,190.95,190.05,190.95,43128.0,186.1557,186.5857,185.7063,186.5857,43128.0
2022-09-23 15:40:00,190.86,191.07,190.68,191.05,13529.0,186.4978,186.703,186.3219,186.6834,13529.0
2022-09-23 15:45:00,191.05,191.05,190.63,190.74,68313.0,186.6834,186.6834,186.273,186.3805,68313.0
2022-09-23 15:50:00,190.77,191.33,190.58,191.25,31420.0,186.4098,186.957,186.2241,186.8788,31420.0
2022-09-23 15:55:00,191.31,191.61,190.83,191.42,79789.0,186.9375,187.2306,186.4684,187.045,79789.0
2022-09-26 09:30:00,190.9,191.67,190.73,191.49,17823.0,186.5368,187.2892,186.3707,187.1134,17823.0
2022-09-26 09:35:00,191.61,192.57,191.61,192.15,8036.0,187.2306,188.1687,187.2306,187.7583,8036.0
2022-09-26 09:40:00,192.09,192.82,191.81,191.89,4720.0,187.6996,188.413,187.426,187.5042,4720.0
2022-09-26 09:45:00,191.56,191.56,190.99,190.99,2564.0,187.1818,187.1818,186.6248,186.6248,2564.0
2022-09-26 09:50:00,191.01,191.92,191.01,191.59,13125.0,186.6443,187.5335,186.6443,187.2111,13125.0
2022-09-26 09:55:00,191.87,192.16,191.23,191.45,6655.0,187.4847,187.768,186.8593,187.0743,6655.0
2022-09-26 10:00:00,191.35,191.48,191.08,191.42,9282.0,186.9766,187.1036,186.7127,187.045,9282.0
2022-09-26 10:05:00,191.49,191.54,190.78,190.84,7464.0,187.1134,187.1622,186.4196,186.4782,7464.0
2022-09-26 10:10:00,190.83,190.9,190.08,190.89,4988.0,186.4684,186.5368,185.7356,186.5271,4988.0
2022-09-26 10:15:00,190.91,191.79,190.91,191.6,9705.0,186.5466,187.4065,186.5466,187.2208,9705.0
2022-09-26 10:20:00,191.62,191.8,191.24,191.41,7935.0,187.2404,187.4163,186.8691,187.0352,7935.0
2022-09-26 10:25:00,191.36,191.97,191.36,191.59,6147.0,186.9863,187.5824,186.9863,187.2111,6147.0
2022-09-26 10:30:00,191.59,191.59,190.75,191.01,4611.0,187.2111,187.2111,186.3903,186.6443,4611.0
2022-09-26 10:35:00,190.97,191.47,190.81,191.36,7150.0,186.6052,187.0938,186.4489,186.9863,7150.0
2022-09-26 10:40:00,191.37,191.37,190.9,191.28,6247.0,186.9961,186.9961,186.5368,186.9082,6247.0
2022-09-26 10:45:00,191.28,191.28,190.3,190.53,7130.0,186.9082,186.9082,185.9505,186.1753,7130.0
2022-09-26 10:50:00,190.53,190.56,190.25,190.51,5694.0,186.1753,186.2046,185.9017,186.1557,5694.0
2022-09-26 10:55:00,190.49,191.05,190.4,191.04,6704.0,186.1362,186.6834,186.0483,186.6736,6704.0
2022-09-26 11:00:00,190.97,191.02,190.59,190.73,7392.0,186.6052,186.6541,186.2339,186.3707,7392.0
2022-09-26 11:05:00,190.72,190.72,189.75,189.75,11861.0,186.361,186.361,185.4131,185.4131,11861.0
2022-09-26 11:10:00,189.76,190.09,189.66,190.09,4327.0,185.4229,185.7453,185.3252,185.7453,4327.0
2022-09-26 11:15:00,190.21,190.25,189.9,189.9,3231.0,185.8626,185.9017,185.5597,185.5597,3231.0
2022-09-26 11:20:00,189.89,190.15,189.77,189.92,3092.0,185.5499,185.804,185.4327,185.5792,3092.0
2022-09-26 11:25:00,189.6,189.6,189.09,189.09,3576.0,185.2665,185.2665,184.7682,184.7682,3576.0
2022-09-26 11:30:00,189.03,189.19,188.77,188.79,3793.0,184.7096,184.8659,184.4555,184.4751,3793.0
2022-09-26 11:35:00,189.07,189.19,188.61,188.84,5957.0,184.7487,184.8659,184.2992,184.5239,5957.0
2022-09-26 11:40:00,188.99,189.36,188.9,188.91,2647.0,184.6705,185.032,184.5825,184.5923,2647.0
2022-09-26 11:45:00,188.91,188.91,188.63,188.78,1741.0,184.5923,184.5923,184.3187,184.4653,1741.0
2022-09-26 11:50:00,188.74,188.74,188.26,188.47,5773.0,184.4262,184.4262,183.9572,184.1624,5773.0
2022-09-26 11:55:00,188.48,188.96,188.42,188.66,4619.0,184.1721,184.6412,184.1135,184.348,4619.0
2022-09-26 12:00:00,188.64,188.69,188.15,188.2,3898.0,184.3285,184.3773,183.8497,183.8985,3898.0
2022-09-26 12:05:00,188.21,188.21,187.44,187.64,13047.0,183.9083,183.9083,183.1559,183.3513,13047.0
2022-09-26 12:10:00,187.63,187.65,187.29,187.41,9519.0,183.3416,183.3611,183.0093,183.1266,9519.0
2022-09-26 12:15:00,187.41,187.62,187.19,187.19,11851.0,183.1266,183.3318,182.9116,182.9116,11851.0
2022-09-26 12:20:00,187.2,187.36,186.64,186.64,9128.0,182.9214,183.0777,182.3742,182.3742,9128.0
2022-09-26 12:25:00,186.52,186.68,186.01,186.08,10239.0,182.2569,182.4133,181.7586,181.827,10239.0
2022-09-26 12:30:00,185.99,186.31,185.9,185.92,9083.0,181.7391,182.0517,181.6511,181.6707,9083.0
2022-09-26 12:35:00,185.88,186.27,185.8,186.14,3035.0,181.6316,182.0127,181.5534,181.8856,3035.0
2022-09-26 12:40:00,186.09,186.11,185.86,186.0,4621.0,181.8368,181.8563,181.612,181.7488,4621.0
2022-09-26 12:45:00,185.99,186.49,185.93,186.39,5659.0,181.7391,182.2276,181.6804,182.1299,5659.0
2022-09-26 12:50:00,186.4,186.73,186.4,186.49,3275.0,182.1397,182.4621,182.1397,182.2276,3275.0
2022-09-26 12:55:00,186.62,187.1,186.61,187.04,4720.0,182.3547,182.8237,182.3449,182.7651,4720.0
2022-09-26 13:00:00,187.06,187.06,186.43,186.43,5401.0,182.7846,182.7846,182.169,182.169,5401.0
2022-09-26 13:05:00,186.41,186.52,186.33,186.52,1661.0,182.1495,182.2569,182.0713,182.2569,1661.0
2022-09-26 13:10:00,186.4,186.43,186.03,186.11,4138.0,182.1397,182.169,181.7781,181.8563,4138.0
2022-09-26 13:15:00,186.09,186.18,185.85,185.96,2424.0,181.8368,181.9247,181.6023,181.7097,2424.0
2022-09-26 13:20:00,185.96,186.0,185.79,185.79,14220.0,181.7097,181.7488,181.5436,181.5436,14220.0
2022-09-26 13:25:00,185.89,185.95,185.57,185.82,7890.0,181.6413,181.7,181.3287,181.5729,7890.0
2022-09-26 13:30:00,185.88,186.13,185.77,185.89,28717.0,181.6316,181.8759,181.5241,181.6413,28717.0
2022-09-26 13:35:00,185.87,185.87,185.44,185.44,7309.0,181.6218,181.6218,181.2016,181.2016,7309.0
2022-09-26 13:40:00,185.44,185.5,185.15,185.37,6944.0,181.2016,181.2603,180.9183,181.1332,6944.0
2022-09-26 13:45:00,185.37,185.76,185.37,185.69,7120.0,181.1332,181.5143,181.1332,181.4459,7120.0
2022-09-26 13:50:00,185.67,186.02,185.56,185.99,4526.0,181.4264,181.7684,181.3189,181.7391,4526.0
2022-09-26 13:55:00,185.98,186.01,185.45,185.45,5077.0,181.7293,181.7586,181.2114,181.2114,5077.0
2022-09-26 14:00:00,185.52,186.49,185.52,186.41,2829.0,181.2798,182.2276,181.2798,182.1495,2829.0
2022-09-26 14:05:00,186.41,186.55,186.33,186.45,5943.0,182.1495,182.2863,182.0713,182.1885,5943.0
2022-09-26 14:10:00,186.42,186.42,186.02,186.22,3770.0,182.1592,182.1592,181.7684,181.9638,3770.0
2022-09-26 14:15:00,186.21,186.38,186.11,186.27,19619.0,181.954,182.1201,181.8563,182.0127,19619.0
2022-09-26 14:20:00,186.25,186.36,186.09,186.09,2682.0,181.9931,182.1006,181.8368,181.8368,2682.0
2022-09-26 14:25:00,186.09,186.09,185.63,185.67,2085.0,181.8368,181.8368,181.3873,181.4264,2085.0
2022-09-26 14:30:00,185.65,186.01,185.64,185.93,5295.0,181.4068,181.7586,181.3971,181.6804,5295.0
2022-09-26 14:35:00,185.88,185.96,185.67,185.96,9621.0,181.6316,181.7097,181.4264,181.7097,9621.0
2022-09-26 14:40:00,186.12,186.17,185.99,186.1,3946.0,181.8661,181.9149,181.7391,181.8465,3946.0
2022-09-26 14:45:00,186.21,187.4,186.2,187.2,28982.0,181.954,183.1168,181.9443,182.9214,28982.0
2022-09-26 14:50:00,187.19,187.38,186.93,187.18,26555.0,182.9116,183.0973,182.6576,182.9019,26555.0
2022-09-26 14:55:00,187.25,187.74,187.25,187.74,8259.0,182.9703,183.4491,182.9703,183.4491,8259.0
2022-09-26 15:00:00,187.65,187.84,187.37,187.37,9923.0,183.3611,183.5468,183.0875,183.0875,9923.0
2022-09-26 15:05:00,187.43,187.58,187.12,187.54,7047.0,183.1461,183.2927,182.8432,183.2536,7047.0
2022-09-26 15:10:00,187.62,187.76,187.47,187.53,5660.0,183.3318,183.4686,183.1852,183.2439,5660.0
2022-09-26 15:15:00,187.5,187.86,187.22,187.8,9546.0,183.2145,183.5663,182.9409,183.5077,9546.0
2022-09-26 15:20:00,187.79,187.97,187.57,187.68,7197.0,183.4979,183.6738,183.2829,183.3904,7197.0
2022-09-26 15:25:00,187.61,187.92,187.54,187.74,11552.0,183.322,183.6249,183.2536,183.4491,11552.0
2022-09-26 15:30:00,187.75,187.83,187.28,187.8,12883.0,183.4588,183.537,182.9996,183.5077,12883.0
2022-09-26 15:35:00,187.74,188.08,187.73,187.96,12107.0,183.4491,183.7813,183.4393,183.664,12107.0
2022-09-26 15:40:00,187.91,188.33,187.54,188.01,17136.0,183.6152,184.0256,183.2536,183.7129,17136.0
2022-09-26 15:45:00,187.93,188.46,187.93,188.32,11795.0,183.6347,184.1526,183.6347,184.0158,11795.0
2022-09-26 15:50:00,188.26,188.99,187.95,188.71,34639.0,183.9572,184.6705,183.6543,184.3969,34639.0
2022-09-26 15:55:00,188.51,188.54,186.96,187.28,131187.0,184.2015,184.2308,182.6869,182.9996,131187.0
2022-09-27 09:30:00,189.34,190.17,188.62,189.7,28417.0,185.0125,185.8235,184.3089,185.3643,28417.0
2022-09-27 09:35:00,189.89,190.86,189.86,190.39,5846.0,185.5499,186.4978,185.5206,186.0385,5846.0
2022-09-27 09:40:00,190.36,191.65,189.98,191.34,18850.0,186.0092,187.2697,185.6379,186.9668,18850.0
2022-09-27 09:45:00,191.19,191.19,189.94,189.94,2817.0,186.8202,186.8202,185.5988,185.5988,2817.0
2022-09-27 09:50:00,189.09,189.64,189.09,189.64,700.0,184.7682,185.3056,184.7682,185.3056,700.0
2022-09-27 09:55:00,189.55,189.65,188.65,188.65,8400.0,185.2177,185.3154,184.3383,184.3383,8400.0
2022-09-27 10:00:00,188.86,188.86,187.69,187.69,10406.0,184.5435,184.5435,183.4002,183.4002,10406.0
2022-09-27 10:05:00,187.63,188.31,187.63,188.21,16060.0,183.3416,184.006,183.3416,183.9083,16060.0
2022-09-27 10:10:00,188.17,188.25,187.55,187.75,35198.0,183.8692,183.9474,183.2634,183.4588,35198.0
2022-09-27 10:15:00,187.96,187.96,187.4,187.61,9570.0,183.664,183.664,183.1168,183.322,9570.0
2022-09-27 10:20:00,187.45,188.16,187.26,187.86,22522.0,183.1657,183.8595,182.98,183.5663,22522.0
2022-09-27 10:25:00,188.07,188.14,187.42,187.43,7098.0,183.7715,183.8399,183.1364,183.1461,7098.0
2022-09-27 10:30:00,187.58,188.05,187.48,187.5,9363.0,183.2927,183.752,183.195,183.2145,9363.0
2022-09-27 10:35:00,187.56,188.26,187.56,188.16,14534.0,183.2732,183.9572,183.2732,183.8595,14534.0
2022-09-27 10:40:00,187.94,188.87,187.92,188.87,11340.0,183.6445,184.5532,183.6249,184.5532,11340.0
2022-09-27 10:45:00,188.96,189.36,188.57,188.58,14010.0,184.6412,185.032,184.2601,184.2699,14010.0
2022-09-27 10:50:00,188.54,188.85,188.33,188.74,12365.0,184.2308,184.5337,184.0256,184.4262,12365.0
2022-09-27 10:55:00,188.71,188.88,188.49,188.49,7128.0,184.3969,184.563,184.1819,184.1819,7128.0
2022-09-27 11:00:00,188.54,188.57,187.97,187.97,25580.0,184.2308,184.2601,183.6738,183.6738,25580.0
2022-09-27 11:05:00,187.99,188.85,187.91,188.77,10264.0,183.6933,184.5337,183.6152,184.4555,10264.0
2022-09-27 11:10:00,188.84,188.84,188.3,188.51,7794.0,184.5239,184.5239,183.9963,184.2015,7794.0
2022-09-27 11:15:00,188.59,188.6,188.1,188.2,5145.0,184.2796,184.2894,183.8008,183.8985,5145.0
2022-09-27 11:20:00,188.18,188.18,187.59,187.59,3016.0,183.879,183.879,183.3025,183.3025,3016.0
2022-09-27 11:25:00,187.7,187.71,187.15,187.27,4839.0,183.41,183.4197,182.8725,182.9898,4839.0
2022-09-27 11:30:00,187.24,187.78,187.16,187.6,16540.0,182.9605,183.4881,182.8823,183.3123,16540.0
2022-09-27 11:35:00,187.6,187.6,187.14,187.56,4251.0,183.3123,183.3123,182.8628,183.2732,4251.0
2022-09-27 11:40:00,187.46,187.54,186.85,186.87,8725.0,183.1755,183.2536,182.5794,182.5989,8725.0
2022-09-27 11:45:00,186.84,187.03,186.82,186.82,4524.0,182.5696,182.7553,182.5501,182.5501,4524.0
2022-09-27 11:50:00,186.81,187.1,186.43,186.46,4798.0,182.5403,182.8237,182.169,182.1983,4798.0
2022-09-27 11:55:00,186.42,186.72,186.27,186.41,3389.0,182.1592,182.4524,182.0127,182.1495,3389.0
2022-09-27 12:00:00,186.31,186.65,186.22,186.59,4121.0,182.0517,182.384,181.9638,182.3253,4121.0
2022-09-27 12:05:00,186.72,186.72,186.28,186.28,2944.0,182.4524,182.4524,182.0224,182.0224,2944.0
2022-09-27 12:10:00,186.09,186.09,185.61,185.69,1580.0,181.8368,181.8368,181.3677,181.4459,1580.0
2022-09-27 12:15:00,185.91,185.91,185.35,185.36,3139.0,181.6609,181.6609,181.1137,181.1235,3139.0
2022-09-27 12:20:00,185.16,185.51,185.13,185.38,2601.0,180.928,181.27,180.8987,181.143,2601.0
2022-09-27 12:25:00,185.47,185.73,185.37,185.41,6093.0,181.2309,181.485,181.1332,181.1723,6093.0
2022-09-27 12:30:00,185.45,185.65,185.45,185.57,3070.0,181.2114,181.4068,181.2114,181.3287,3070.0
2022-09-27 12:35:00,185.61,185.61,185.09,185.21,4056.0,181.3677,181.3677,180.8596,180.9769,4056.0
2022-09-27 12:40:00,185.23,185.44,185.09,185.38,27082.0,180.9964,181.2016,180.8596,181.143,27082.0
2022-09-27 12:45:00,185.38,186.12,185.38,186.09,11164.0,181.143,181.8661,181.143,181.8368,11164.0
2022-09-27 12:50:00,185.99,186.16,185.41,186.0,3765.0,181.7391,181.9052,181.1723,181.7488,3765.0
2022-09-27 12:55:00,185.98,186.18,185.98,186.18,1209.0,181.7293,181.9247,181.7293,181.9247,1209.0
2022-09-27 13:00:00,186.15,186.15,185.43,185.59,6619.0,181.8954,181.8954,181.1919,181.3482,6619.0
2022-09-27 13:05:00,185.51,186.02,185.42,185.66,4191.0,181.27,181.7684,181.1821,181.4166,4191.0
2022-09-27 13:10:00,185.64,185.9,185.53,185.78,3642.0,181.3971,181.6511,181.2896,181.5339,3642.0
2022-09-27 13:15:00,185.98,186.16,185.97,186.08,2720.0,181.7293,181.9052,181.7195,181.827,2720.0
2022-09-27 13:20:00,186.07,186.07,185.72,185.74,5598.0,181.8172,181.8172,181.4752,181.4948,5598.0
2022-09-27 13:25:00,185.85,185.88,185.59,185.87,2113.0,181.6023,181.6316,181.3482,181.6218,2113.0
2022-09-27 13:30:00,185.78,185.92,185.72,185.91,3264.0,181.5339,181.6707,181.4752,181.6609,3264.0
2022-09-27 13:35:00,186.01,186.1,185.53,185.53,4961.0,181.7586,181.8465,181.2896,181.2896,4961.0
2022-09-27 13:40:00,185.46,185.52,185.18,185.45,3652.0,181.2212,181.2798,180.9476,181.2114,3652.0
2022-09-27 13:45:00,185.55,185.78,185.46,185.46,3676.0,181.3091,181.5339,181.2212,181.2212,3676.0
2022-09-27 13:50:00,185.4,185.4,185.16,185.3,3289.0,181.1625,181.1625,180.928,181.0648,3289.0
2022-09-27 13:55:00,185.23,185.54,185.08,185.53,4132.0,180.9964,181.2993,180.8499,181.2896,4132.0
2022-09-27 14:00:00,185.52,186.01,185.37,185.95,3547.0,181.2798,181.7586,181.1332,181.7,3547.0
2022-09-27 14:05:00,185.87,185.88,185.25,185.25,8607.0,181.6218,181.6316,181.016,181.016,8607.0
2022-09-27 14:10:00,185.27,185.68,185.21,185.31,14391.0,181.0355,181.4361,180.9769,181.0746,14391.0
2022-09-27 14:15:00,185.31,185.48,185.09,185.23,8358.0,181.0746,181.2407,180.8596,180.9964,8358.0
2022-09-27 14:20:00,185.22,185.46,185.04,185.43,14992.0,180.9867,181.2212,180.8108,181.1919,14992.0
2022-09-27 14:25:00,185.38,185.38,184.98,185.23,13611.0,181.143,181.143,180.7521,180.9964,13611.0
2022-09-27 14:30:00,185.17,185.34,185.0,185.13,7545.0,180.9378,181.1039,180.7717,180.8987,7545.0
2022-09-27 14:35:00,185.13,185.64,185.03,185.64,9432.0,180.8987,181.3971,180.801,181.3971,9432.0
2022-09-27 14:40:00,185.64,185.91,185.26,185.35,18875.0,181.3971,181.6609,181.0257,181.1137,18875.0
2022-09-27 14:45:00,185.34,185.74,185.06,185.74,36127.0,181.1039,181.4948,180.8303,181.4948,36127.0
2022-09-27 14:50:00,185.75,185.76,185.23,185.3,41716.0,181.5045,181.5143,180.9964,181.0648,41716.0
2022-09-27 14:55:00,185.3,185.56,185.22,185.27,16268.0,181.0648,181.3189,180.9867,181.0355,16268.0
2022-09-27 15:00:00,185.28,185.3,184.51,184.93,16429.0,181.0453,181.0648,180.2929,180.7033,16429.0
2022-09-27 15:05:00,184.95,185.02,184.69,185.02,14113.0,180.7228,180.7912,180.4688,180.7912,14113.0
2022-09-27 15:10:00,185.0,185.0,184.54,184.54,15196.0,180.7717,180.7717,180.3222,180.3222,15196.0
2022-09-27 15:15:00,184.59,184.83,184.08,184.72,25650.0,180.3711,180.6056,179.8727,180.4981,25650.0
2022-09-27 15:20:00,184.72,184.8,184.41,184.41,23110.0,180.4981,180.5763,180.1952,180.1952,23110.0
2022-09-27 15:25:00,184.5,184.51,184.12,184.41,14149.0,180.2831,180.2929,179.9118,180.1952,14149.0
2022-09-27 15:30:00,184.45,184.48,183.99,184.17,16651.0,180.2343,180.2636,179.7848,179.9607,16651.0
2022-09-27 15:35:00,184.18,184.37,183.79,183.96,21512.0,179.9704,180.1561,179.5893,179.7555,21512.0
2022-09-27 15:40:00,183.96,184.5,183.83,184.5,25028.0,179.7555,180.2831,179.6284,180.2831,25028.0
2022-09-27 15:45:00,184.49,184.75,183.94,184.28,39186.0,180.2733,180.5274,179.7359,180.0681,39186.0
2022-09-27 15:50:00,184.24,184.79,184.23,184.53,55072.0,180.0291,180.5665,180.0193,180.3124,55072.0
2022-09-27 15:55:00,184.46,184.55,184.0,184.35,103737.0,180.244,180.332,179.7945,180.1365,103737.0
2022-09-28 09:30:00,186.06,186.47,185.25,185.3,19937.0,181.8075,182.2081,181.016,181.0648,19937.0
2022-09-28 09:35:00,185.73,185.74,184.61,184.69,4270.0,181.485,181.4948,180.3906,180.4688,4270.0
2022-09-28 09:40:00,184.78,186.04,184.76,185.92,4851.0,180.5567,181.7879,180.5372,181.6707,4851.0
2022-09-28 09:45:00,185.92,186.65,185.74,186.2,13798.0,181.6707,182.384,181.4948,181.9443,13798.0
2022-09-28 09:50:00,186.15,187.32,186.15,186.81,25147.0,181.8954,183.0387,181.8954,182.5403,25147.0
2022-09-28 09:55:00,186.78,187.49,186.78,186.97,6165.0,182.511,183.2048,182.511,182.6967,6165.0
2022-09-28 10:00:00,187.0,187.95,187.0,187.16,5736.0,182.726,183.6543,182.726,182.8823,5736.0
2022-09-28 10:05:00,187.09,187.53,186.9,187.0,6661.0,182.8139,183.2439,182.6283,182.726,6661.0
2022-09-28 10:10:00,186.95,187.37,186.78,187.25,4726.0,182.6771,183.0875,182.511,182.9703,4726.0
2022-09-28 10:15:00,187.24,187.24,186.31,186.41,15395.0,182.9605,182.9605,182.0517,182.1495,15395.0
2022-09-28 10:20:00,186.54,186.95,186.01,186.85,16475.0,182.2765,182.6771,181.7586,182.5794,16475.0
2022-09-28 10:25:00,186.75,186.85,186.22,186.71,22277.0,182.4817,182.5794,181.9638,182.4426,22277.0
2022-09-28 10:30:00,186.78,187.04,186.39,186.9,62271.0,182.511,182.7651,182.1299,182.6283,62271.0
2022-09-28 10:35:00,186.94,187.45,186.72,187.07,19205.0,182.6673,183.1657,182.4524,182.7944,19205.0
2022-09-28 10:40:00,187.07,187.68,186.62,187.46,10545.0,182.7944,183.3904,182.3547,183.1755,10545.0
2022-09-28 10:45:00,187.42,187.73,187.2,187.39,6950.0,183.1364,183.4393,182.9214,183.1071,6950.0
2022-09-28 10:50:00,187.29,187.4,187.03,187.31,5291.0,183.0093,183.1168,182.7553,183.0289,5291.0
2022-09-28 10:55:00,187.06,187.15,186.63,186.94,7943.0,182.7846,182.8725,182.3644,182.6673,7943.0
2022-09-28 11:00:00,186.86,187.84,186.77,187.43,9699.0,182.5892,183.5468,182.5012,183.1461,9699.0
2022-09-28 11:05:00,187.39,187.39,186.83,186.92,6448.0,183.1071,183.1071,182.5599,182.6478,6448.0
2022-09-28 11:10:00,186.91,187.55,186.91,187.35,9875.0,182.638,183.2634,182.638,183.068,9875.0
2022-09-28 11:15:00,187.38,187.42,187.0,187.07,12754.0,183.0973,183.1364,182.726,182.7944,12754.0
2022-09-28 11:20:00,187.07,188.08,187.04,187.33,14263.0,182.7944,183.7813,182.7651,183.0484,14263.0
2022-09-28 11:25:00,187.41,187.75,187.16,187.16,11359.0,183.1266,183.4588,182.8823,182.8823,11359.0
2022-09-28 11:30:00,187.2,187.25,186.96,187.07,7978.0,182.9214,182.9703,182.6869,182.7944,7978.0
2022-09-28 11:35:00,187.06,187.51,187.06,187.23,12353.0,182.7846,183.2243,182.7846,182.9507,12353.0
2022-09-28 11:40:00,187.21,187.5,187.13,187.43,6341.0,182.9312,183.2145,182.853,183.1461,6341.0
2022-09-28 11:45:00,187.42,187.54,187.16,187.44,8999.0,183.1364,183.2536,182.8823,183.1559,8999.0
2022-09-28 11:50:00,187.54,187.93,187.47,187.87,6101.0,183.2536,183.6347,183.1852,183.5761,6101.0
2022-09-28 11:55:00,187.91,188.14,187.78,188.14,8647.0,183.6152,183.8399,183.4881,183.8399,8647.0
2022-09-28 12:00:00,188.16,188.59,188.12,188.59,9195.0,183.8595,184.2796,183.8204,184.2796,9195.0
2022-09-28 12:05:00,188.6,188.68,188.4,188.41,8819.0,184.2894,184.3676,184.094,184.1037,8819.0
2022-09-28 12:10:00,188.39,188.78,188.34,188.71,8434.0,184.0842,184.4653,184.0353,184.3969,8434.0
2022-09-28 12:15:00,188.69,189.06,188.68,189.0,4340.0,184.3773,184.7389,184.3676,184.6803,4340.0
2022-09-28 12:20:00,189.1,189.13,188.57,188.57,5785.0,184.778,184.8073,184.2601,184.2601,5785.0
2022-09-28 12:25:00,188.51,188.61,188.34,188.61,6304.0,184.2015,184.2992,184.0353,184.2992,6304.0
2022-09-28 12:30:00,188.63,188.8,188.53,188.8,5951.0,184.3187,184.4848,184.221,184.4848,5951.0
2022-09-28 12:35:00,188.76,188.76,188.47,188.48,9578.0,184.4457,184.4457,184.1624,184.1721,9578.0
2022-09-28 12:40:00,188.41,188.99,188.29,188.93,6687.0,184.1037,184.6705,183.9865,184.6119,6687.0
2022-09-28 12:45:00,188.99,189.08,188.31,188.47,20059.0,184.6705,184.7584,184.006,184.1624,20059.0
2022-09-28 12:50:00,188.45,188.64,188.29,188.37,5296.0,184.1428,184.3285,183.9865,184.0647,5296.0
2022-09-28 12:55:00,188.43,188.48,188.15,188.44,8237.0,184.1233,184.1721,183.8497,184.1331,8237.0
2022-09-28 13:00:00,188.46,188.56,188.17,188.22,9433.0,184.1526,184.2503,183.8692,183.9181,9433.0
2022-09-28 13:05:00,188.22,188.89,188.22,188.8,10258.0,183.9181,184.5728,183.9181,184.4848,10258.0
2022-09-28 13:10:00,188.79,188.95,188.67,188.87,9315.0,184.4751,184.6314,184.3578,184.5532,9315.0
2022-09-28 13:15:00,188.94,189.22,188.94,189.12,8562.0,184.6216,184.8952,184.6216,184.7975,8562.0
2022-09-28 13:20:00,189.06,189.12,188.49,188.56,18971.0,184.7389,184.7975,184.1819,184.2503,18971.0
2022-09-28 13:25:00,188.59,188.64,188.36,188.45,11466.0,184.2796,184.3285,184.0549,184.1428,11466.0
2022-09-28 13:30:00,188.39,188.76,188.18,188.76,6268.0,184.0842,184.4457,183.879,184.4457,6268.0
2022-09-28 13:35:00,188.76,188.91,188.7,188.87,5700.0,184.4457,184.5923,184.3871,184.5532,5700.0
2022-09-28 13:40:00,188.84,189.3,188.74,189.14,5910.0,184.5239,184.9734,184.4262,184.8171,5910.0
2022-09-28 13:45:00,189.14,189.15,188.64,188.66,10715.0,184.8171,184.8268,184.3285,184.348,10715.0
2022-09-28 13:50:00,188.62,188.69,188.37,188.69,12486.0,184.3089,184.3773,184.0647,184.3773,12486.0
2022-09-28 13:55:00,188.69,188.82,188.5,188.82,10923.0,184.3773,184.5044,184.1917,184.5044,10923.0
2022-09-28 14:00:00,188.89,189.15,188.89,189.03,5288.0,184.5728,184.8268,184.5728,184.7096,5288.0
2022-09-28 14:05:00,189.13,189.25,188.89,189.0,12070.0,184.8073,184.9245,184.5728,184.6803,12070.0
2022-09-28 14:10:00,188.95,188.95,188.68,188.78,5628.0,184.6314,184.6314,184.3676,184.4653,5628.0
2022-09-28 14:15:00,188.71,188.83,188.5,188.5,12995.0,184.3969,184.5141,184.1917,184.1917,12995.0
2022-09-28 14:20:00,188.5,188.92,188.42,188.83,7156.0,184.1917,184.6021,184.1135,184.5141,7156.0
2022-09-28 14:25:00,188.83,188.95,188.65,188.94,7892.0,184.5141,184.6314,184.3383,184.6216,7892.0
2022-09-28 14:30:00,188.94,189.22,188.93,189.15,11843.0,184.6216,184.8952,184.6119,184.8268,11843.0
2022-09-28 14:35:00,189.2,189.3,189.12,189.18,6657.0,184.8757,184.9734,184.7975,184.8561,6657.0
2022-09-28 14:40:00,189.19,189.23,188.9,188.95,10638.0,184.8659,184.905,184.5825,184.6314,10638.0
2022-09-28 14:45:00,188.97,189.01,188.76,188.94,7714.0,184.6509,184.69,184.4457,184.6216,7714.0
2022-09-28 14:50:00,188.96,189.15,188.87,188.87,11015.0,184.6412,184.8268,184.5532,184.5532,11015.0
2022-09-28 14:55:00,188.83,189.09,188.66,189.02,19502.0,184.5141,184.7682,184.348,184.6998,19502.0
2022-09-28 15:00:00,188.97,189.6,188.95,189.51,8560.0,184.6509,185.2665,184.6314,185.1786,8560.0
2022-09-28 15:05:00,189.52,190.06,189.46,189.7,12358.0,185.1884,185.716,185.1297,185.3643,12358.0
2022-09-28 15:10:00,189.68,189.96,189.67,189.77,8465.0,185.3447,185.6183,185.3349,185.4327,8465.0
2022-09-28 15:15:00,189.76,189.81,189.66,189.71,13618.0,185.4229,185.4717,185.3252,185.374,13618.0
2022-09-28 15:20:00,189.71,189.96,189.71,189.92,10150.0,185.374,185.6183,185.374,185.5792,10150.0
2022-09-28 15:25:00,189.92,190.14,189.92,190.03,12356.0,185.5792,185.7942,185.5792,185.6867,12356.0
2022-09-28 15:30:00,190.02,190.53,190.02,190.44,16102.0,185.6769,186.1753,185.6769,186.0873,16102.0
2022-09-28 15:35:00,190.42,190.6,190.34,190.44,18794.0,186.0678,186.2437,185.9896,186.0873,18794.0
2022-09-28 15:40:00,190.43,190.78,190.42,190.65,34635.0,186.0776,186.4196,186.0678,186.2926,34635.0
2022-09-28 15:45:00,190.61,190.94,190.59,190.68,27616.0,186.2535,186.5759,186.2339,186.3219,27616.0
2022-09-28 15:50:00,190.65,190.76,190.36,190.36,37691.0,186.2926,186.4,186.0092,186.0092,37691.0
2022-09-28 15:55:00,190.32,190.47,189.86,189.95,96666.0,185.9701,186.1167,185.5206,185.6085,96666.0
2022-09-29 09:30:00,187.63,189.03,187.05,187.05,15530.0,183.3416,184.7096,182.7748,182.7748,15530.0
2022-09-29 09:35:00,187.16,187.58,186.52,186.52,9752.0,182.8823,183.2927,182.2569,182.2569,9752.0
2022-09-29 09:40:00,186.4,187.01,184.65,184.69,6391.0,182.1397,182.7357,180.4297,180.4688,6391.0
2022-09-29 09:45:00,184.6,185.29,184.6,184.93,5996.0,180.3808,181.0551,180.3808,180.7033,5996.0
2022-09-29 09:50:00,184.89,185.67,184.72,185.65,3300.0,180.6642,181.4264,180.4981,181.4068,3300.0
2022-09-29 09:55:00,185.65,185.89,184.74,184.87,10630.0,181.4068,181.6413,180.5176,180.6447,10630.0
2022-09-29 10:00:00,184.77,184.8,183.59,183.87,5985.0,180.5469,180.5763,179.3939,179.6675,5985.0
2022-09-29 10:05:00,183.81,184.68,183.7,183.81,12779.0,179.6089,180.459,179.5014,179.6089,12779.0
2022-09-29 10:10:00,183.69,184.45,183.69,184.07,5497.0,179.4916,180.2343,179.4916,179.8629,5497.0
2022-09-29 10:15:00,183.98,184.32,183.44,183.59,18938.0,179.775,180.1072,179.2473,179.3939,18938.0
2022-09-29 10:20:00,183.62,184.81,183.62,184.36,4935.0,179.4232,180.586,179.4232,180.1463,4935.0
2022-09-29 10:25:00,184.31,184.65,184.2,184.5,4054.0,180.0975,180.4297,179.99,180.2831,4054.0
2022-09-29 10:30:00,184.48,184.48,183.9,183.9,3395.0,180.2636,180.2636,179.6968,179.6968,3395.0
2022-09-29 10:35:00,183.88,184.35,183.5,183.95,17146.0,179.6773,180.1365,179.306,179.7457,17146.0
2022-09-29 10:40:00,183.89,184.22,183.88,183.96,7079.0,179.6871,180.0095,179.6773,179.7555,7079.0
2022-09-29 10:45:00,183.85,184.46,183.58,184.46,17432.0,179.648,180.244,179.3841,180.244,17432.0
2022-09-29 10:50:00,184.63,184.86,184.38,184.64,18020.0,180.4101,180.6349,180.1659,180.4199,18020.0
2022-09-29 10:55:00,184.55,184.91,184.54,184.74,4771.0,180.332,180.6837,180.3222,180.5176,4771.0
2022-09-29 11:00:00,184.78,185.16,184.52,184.57,13984.0,180.5567,180.928,180.3027,180.3515,13984.0
2022-09-29 11:05:00,184.53,186.07,184.44,185.87,12552.0,180.3124,181.8172,180.2245,181.6218,12552.0
2022-09-29 11:10:00,185.87,185.87,185.27,185.5,5758.0,181.6218,181.6218,181.0355,181.2603,5758.0
2022-09-29 11:15:00,185.65,186.19,185.65,186.17,24324.0,181.4068,181.9345,181.4068,181.9149,24324.0
2022-09-29 11:20:00,186.0,186.32,185.61,185.7,4622.0,181.7488,182.0615,181.3677,181.4557,4622.0
2022-09-29 11:25:00,185.74,186.48,185.72,186.46,5417.0,181.4948,182.2179,181.4752,182.1983,5417.0
2022-09-29 11:30:00,186.49,186.76,186.25,186.49,7484.0,182.2276,182.4915,181.9931,182.2276,7484.0
2022-09-29 11:35:00,186.56,186.76,186.2,186.59,8596.0,182.296,182.4915,181.9443,182.3253,8596.0
2022-09-29 11:40:00,186.44,187.1,186.4,186.9,9765.0,182.1788,182.8237,182.1397,182.6283,9765.0
2022-09-29 11:45:00,187.01,187.03,186.61,186.99,2604.0,182.7357,182.7553,182.3449,182.7162,2604.0
2022-09-29 11:50:00,186.96,187.78,186.74,187.68,10249.0,182.6869,183.4881,182.4719,183.3904,10249.0
2022-09-29 11:55:00,187.74,187.94,187.65,187.65,5640.0,183.4491,183.6445,183.3611,183.3611,5640.0
2022-09-29 12:00:00,187.64,187.64,187.27,187.37,3292.0,183.3513,183.3513,182.9898,183.0875,3292.0
2022-09-29 12:05:00,187.35,187.77,187.26,187.67,6114.0,183.068,183.4784,182.98,183.3807,6114.0
2022-09-29 12:10:00,187.65,187.65,187.09,187.31,3857.0,183.3611,183.3611,182.8139,183.0289,3857.0
2022-09-29 12:15:00,187.22,187.36,186.91,187.0,3359.0,182.9409,183.0777,182.638,182.726,3359.0
2022-09-29 12:20:00,187.0,187.15,186.74,187.12,1366.0,182.726,182.8725,182.4719,182.8432,1366.0
2022-09-29 12:25:00,187.13,187.29,186.94,187.06,3200.0,182.853,183.0093,182.6673,182.7846,3200.0
2022-09-29 12:30:00,187.06,187.47,187.0,187.47,3025.0,182.7846,183.1852,182.726,183.1852,3025.0
2022-09-29 12:35:00,187.53,187.81,187.3,187.64,3611.0,183.2439,183.5175,183.0191,183.3513,3611.0
2022-09-29 12:40:00,187.63,187.63,187.29,187.37,2766.0,183.3416,183.3416,183.0093,183.0875,2766.0
2022-09-29 12:45:00,187.34,187.51,187.19,187.38,2248.0,183.0582,183.2243,182.9116,183.0973,2248.0
2022-09-29 12:50:00,187.26,187.55,187.15,187.39,2561.0,182.98,183.2634,182.8725,183.1071,2561.0
2022-09-29 12:55:00,187.39,187.51,187.07,187.21,3092.0,183.1071,183.2243,182.7944,182.9312,3092.0
2022-09-29 13:00:00,187.04,187.12,186.88,187.1,3829.0,182.7651,182.8432,182.6087,182.8237,3829.0
2022-09-29 13:05:00,187.12,187.29,186.78,186.78,2809.0,182.8432,183.0093,182.511,182.511,2809.0
2022-09-29 13:10:00,186.78,186.94,186.77,186.87,2196.0,182.511,182.6673,182.5012,182.5989,2196.0
2022-09-29 13:15:00,187.06,187.16,186.98,186.98,3663.0,182.7846,182.8823,182.7064,182.7064,3663.0
2022-09-29 13:20:00,186.98,187.04,186.68,186.79,2271.0,182.7064,182.7651,182.4133,182.5208,2271.0
2022-09-29 13:25:00,186.81,187.07,186.63,186.91,5060.0,182.5403,182.7944,182.3644,182.638,5060.0
2022-09-29 13:30:00,186.86,187.19,186.63,187.12,4871.0,182.5892,182.9116,182.3644,182.8432,4871.0
2022-09-29 13:35:00,187.09,187.6,187.08,187.36,5345.0,182.8139,183.3123,182.8041,183.0777,5345.0
2022-09-29 13:40:00,187.25,187.25,187.0,187.12,2248.0,182.9703,182.9703,182.726,182.8432,2248.0
2022-09-29 13:45:00,187.08,187.21,187.01,187.06,3500.0,182.8041,182.9312,182.7357,182.7846,3500.0
2022-09-29 13:50:00,187.06,187.07,186.54,186.68,3138.0,182.7846,182.7944,182.2765,182.4133,3138.0
2022-09-29 13:55:00,186.59,186.64,186.26,186.26,1933.0,182.3253,182.3742,182.0029,182.0029,1933.0
2022-09-29 14:00:00,186.26,186.31,185.96,186.05,7272.0,182.0029,182.0517,181.7097,181.7977,7272.0
2022-09-29 14:05:00,185.97,186.4,185.97,186.4,3175.0,181.7195,182.1397,181.7195,182.1397,3175.0
2022-09-29 14:10:00,186.49,186.6,186.32,186.52,1965.0,182.2276,182.3351,182.0615,182.2569,1965.0
2022-09-29 14:15:00,186.5,186.53,186.26,186.28,6148.0,182.2374,182.2667,182.0029,182.0224,6148.0
2022-09-29 14:20:00,186.25,186.63,186.25,186.58,2654.0,181.9931,182.3644,181.9931,182.3156,2654.0
2022-09-29 14:25:00,186.62,187.14,186.55,186.99,4211.0,182.3547,182.8628,182.2863,182.7162,4211.0
2022-09-29 14:30:00,187.04,187.17,186.93,186.93,3276.0,182.7651,182.8921,182.6576,182.6576,3276.0
2022-09-29 14:35:00,186.93,187.63,186.93,187.48,4230.0,182.6576,183.3416,182.6576,183.195,4230.0
2022-09-29 14:40:00,187.4,187.51,187.25,187.25,7530.0,183.1168,183.2243,182.9703,182.9703,7530.0
2022-09-29 14:45:00,187.32,187.5,187.18,187.19,2700.0,183.0387,183.2145,182.9019,182.9116,2700.0
2022-09-29 14:50:00,187.11,187.17,186.83,186.99,3939.0,182.8335,182.8921,182.5599,182.7162,3939.0
2022-09-29 14:55:00,187.11,187.23,186.7,186.72,5453.0,182.8335,182.9507,182.4328,182.4524,5453.0
2022-09-29 15:00:00,186.79,187.18,186.79,187.09,4365.0,182.5208,182.9019,182.5208,182.8139,4365.0
2022-09-29 15:05:00,187.19,187.39,187.08,187.12,4435.0,182.9116,183.1071,182.8041,182.8432,4435.0
2022-09-29 15:10:00,187.12,187.66,187.11,187.66,6243.0,182.8432,183.3709,182.8335,183.3709,6243.0
2022-09-29 15:15:00,187.66,187.83,187.5,187.77,6456.0,183.3709,183.537,183.2145,183.4784,6456.0
2022-09-29 15:20:00,187.69,187.74,187.47,187.52,10207.0,183.4002,183.4491,183.1852,183.2341,10207.0
2022-09-29 15:25:00,187.43,187.57,187.24,187.42,6347.0,183.1461,183.2829,182.9605,183.1364,6347.0
2022-09-29 15:30:00,187.42,187.8,187.36,187.73,18540.0,183.1364,183.5077,183.0777,183.4393,18540.0
2022-09-29 15:35:00,187.67,187.98,187.4,187.69,11434.0,183.3807,183.6836,183.1168,183.4002,11434.0
2022-09-29 15:40:00,187.7,188.14,187.52,188.1,11728.0,183.41,183.8399,183.2341,183.8008,11728.0
2022-09-29 15:45:00,187.92,188.07,187.73,187.73,18958.0,183.6249,183.7715,183.4393,183.4393,18958.0
2022-09-29 15:50:00,187.76,187.91,187.46,187.83,21380.0,183.4686,183.6152,183.1755,183.537,21380.0
2022-09-29 15:55:00,187.84,188.02,187.58,187.83,56912.0,183.5468,183.7227,183.2927,183.537,56912.0
2022-09-30 09:30:00,188.44,188.44,188.06,188.28,13975.0,184.1331,184.1331,183.7617,183.9767,13975.0
2022-09-30 09:35:00,188.39,188.39,186.51,186.57,3838.0,184.0842,184.0842,182.2472,182.3058,3838.0
2022-09-30 09:40:00,186.5,187.83,186.5,187.58,4915.0,182.2374,183.537,182.2374,183.2927,4915.0
2022-09-30 09:45:00,187.59,188.16,187.39,187.54,3385.0,183.3025,183.8595,183.1071,183.2536,3385.0
2022-09-30 09:50:00,187.74,188.32,187.37,187.96,5306.0,183.4491,184.0158,183.0875,183.664,5306.0
2022-09-30 09:55:00,188.18,188.63,188.01,188.18,4513.0,183.879,184.3187,183.7129,183.879,4513.0
2022-09-30 10:00:00,188.22,188.31,187.61,188.13,9118.0,183.9181,184.006,183.322,183.8301,9118.0
2022-09-30 10:05:00,188.03,188.03,187.6,187.84,7731.0,183.7324,183.7324,183.3123,183.5468,7731.0
2022-09-30 10:10:00,187.78,188.08,187.18,187.49,14566.0,183.4881,183.7813,182.9019,183.2048,14566.0
2022-09-30 10:15:00,187.57,187.74,186.73,187.68,7578.0,183.2829,183.4491,182.4621,183.3904,7578.0
2022-09-30 10:20:00,187.69,187.79,187.31,187.33,5388.0,183.4002,183.4979,183.0289,183.0484,5388.0
2022-09-30 10:25:00,187.35,187.8,187.13,187.51,4300.0,183.068,183.5077,182.853,183.2243,4300.0
2022-09-30 10:30:00,187.31,188.08,187.29,187.96,6252.0,183.0289,183.7813,183.0093,183.664,6252.0
2022-09-30 10:35:00,187.91,188.36,187.87,188.07,8490.0,183.6152,184.0549,183.5761,183.7715,8490.0
2022-09-30 10:40:00,187.94,188.22,187.75,188.17,13379.0,183.6445,183.9181,183.4588,183.8692,13379.0
2022-09-30 10:45:00,188.17,188.19,187.83,188.03,7711.0,183.8692,183.8888,183.537,183.7324,7711.0
2022-09-30 10:50:00,188.02,188.42,187.82,188.36,7990.0,183.7227,184.1135,183.5272,184.0549,7990.0
2022-09-30 10:55:00,188.33,188.33,187.86,187.98,4996.0,184.0256,184.0256,183.5663,183.6836,4996.0
2022-09-30 11:00:00,188.0,188.34,187.73,188.1,3808.0,183.7031,184.0353,183.4393,183.8008,3808.0
2022-09-30 11:05:00,188.2,188.72,188.09,188.72,5308.0,183.8985,184.4067,183.7911,184.4067,5308.0
2022-09-30 11:10:00,188.67,188.97,188.6,188.85,8321.0,184.3578,184.6509,184.2894,184.5337,8321.0
2022-09-30 11:15:00,188.89,189.02,188.69,188.7,4445.0,184.5728,184.6998,184.3773,184.3871,4445.0
2022-09-30 11:20:00,188.72,188.78,188.42,188.73,4695.0,184.4067,184.4653,184.1135,184.4164,4695.0
2022-09-30 11:25:00,188.73,188.78,188.41,188.41,7968.0,184.4164,184.4653,184.1037,184.1037,7968.0
2022-09-30 11:30:00,188.47,188.6,188.33,188.41,3100.0,184.1624,184.2894,184.0256,184.1037,3100.0
2022-09-30 11:35:00,188.3,188.56,188.17,188.19,3273.0,183.9963,184.2503,183.8692,183.8888,3273.0
2022-09-30 11:40:00,188.11,188.11,187.66,187.82,1800.0,183.8106,183.8106,183.3709,183.5272,1800.0
2022-09-30 11:45:00,187.84,188.02,187.8,187.88,10219.0,183.5468,183.7227,183.5077,183.5859,10219.0
2022-09-30 11:50:00,187.78,187.78,187.39,187.39,2990.0,183.4881,183.4881,183.1071,183.1071,2990.0
2022-09-30 11:55:00,187.31,187.59,187.31,187.59,1600.0,183.0289,183.3025,183.0289,183.3025,1600.0
2022-09-30 12:00:00,187.55,187.68,187.29,187.68,2326.0,183.2634,183.3904,183.0093,183.3904,2326.0
2022-09-30 12:05:00,187.49,187.49,187.12,187.12,2594.0,183.2048,183.2048,182.8432,182.8432,2594.0
2022-09-30 12:10:00,187.05,187.35,186.92,187.28,3381.0,182.7748,183.068,182.6478,182.9996,3381.0
2022-09-30 12:15:00,187.36,187.36,187.14,187.15,4705.0,183.0777,183.0777,182.8628,182.8725,4705.0
2022-09-30 12:20:00,187.1,187.49,186.77,187.39,5164.0,182.8237,183.2048,182.5012,183.1071,5164.0
2022-09-30 12:25:00,187.47,187.52,187.01,187.12,3764.0,183.1852,183.2341,182.7357,182.8432,3764.0
2022-09-30 12:30:00,187.13,187.37,187.09,187.33,2990.0,182.853,183.0875,182.8139,183.0484,2990.0
2022-09-30 12:35:00,187.36,187.65,187.21,187.42,6642.0,183.0777,183.3611,182.9312,183.1364,6642.0
2022-09-30 12:40:00,187.4,187.64,187.25,187.61,4500.0,183.1168,183.3513,182.9703,183.322,4500.0
2022-09-30 12:45:00,187.61,187.61,187.47,187.56,3630.0,183.322,183.322,183.1852,183.2732,3630.0
2022-09-30 12:50:00,187.55,187.55,187.3,187.4,2525.0,183.2634,183.2634,183.0191,183.1168,2525.0
2022-09-30 12:55:00,187.47,187.47,187.15,187.38,3200.0,183.1852,183.1852,182.8725,183.0973,3200.0
2022-09-30 13:00:00,187.36,187.41,187.12,187.32,3696.0,183.0777,183.1266,182.8432,183.0387,3696.0
2022-09-30 13:05:00,187.32,187.56,187.28,187.56,3360.0,183.0387,183.2732,182.9996,183.2732,3360.0
2022-09-30 13:10:00,187.55,187.82,187.35,187.35,2900.0,183.2634,183.5272,183.068,183.068,2900.0
2022-09-30 13:15:00,187.27,187.45,187.15,187.32,2775.0,182.9898,183.1657,182.8725,183.0387,2775.0
2022-09-30 13:20:00,187.31,187.43,187.2,187.2,2000.0,183.0289,183.1461,182.9214,182.9214,2000.0
2022-09-30 13:25:00,187.25,187.44,187.15,187.44,2863.0,182.9703,183.1559,182.8725,183.1559,2863.0
2022-09-30 13:30:00,187.47,187.61,187.18,187.18,3356.0,183.1852,183.322,182.9019,182.9019,3356.0
2022-09-30 13:35:00,187.08,187.08,186.8,186.87,1701.0,182.8041,182.8041,182.5305,182.5989,1701.0
2022-09-30 13:40:00,186.76,186.91,186.53,186.67,4244.0,182.4915,182.638,182.2667,182.4035,4244.0
2022-09-30 13:45:00,186.62,186.62,186.35,186.36,2202.0,182.3547,182.3547,182.0908,182.1006,2202.0
2022-09-30 13:50:00,186.3,186.72,186.24,186.58,3837.0,182.042,182.4524,181.9833,182.3156,3837.0
2022-09-30 13:55:00,186.68,186.69,186.49,186.49,2729.0,182.4133,182.4231,182.2276,182.2276,2729.0
2022-09-30 14:00:00,186.41,186.43,186.14,186.29,5221.0,182.1495,182.169,181.8856,182.0322,5221.0
2022-09-30 14:05:00,186.38,186.4,186.19,186.25,2909.0,182.1201,182.1397,181.9345,181.9931,2909.0
2022-09-30 14:10:00,186.2,186.41,186.2,186.34,2721.0,181.9443,182.1495,181.9443,182.0811,2721.0
2022-09-30 14:15:00,186.27,186.55,186.16,186.16,2735.0,182.0127,182.2863,181.9052,181.9052,2735.0
2022-09-30 14:20:00,186.14,186.21,185.92,185.99,2546.0,181.8856,181.954,181.6707,181.7391,2546.0
2022-09-30 14:25:00,185.88,185.96,185.73,185.79,4105.0,181.6316,181.7097,181.485,181.5436,4105.0
2022-09-30 14:30:00,185.89,186.01,185.49,185.7,5690.0,181.6413,181.7586,181.2505,181.4557,5690.0
2022-09-30 14:35:00,185.82,186.1,185.53,185.97,7222.0,181.5729,181.8465,181.2896,181.7195,7222.0
2022-09-30 14:40:00,185.99,185.99,185.63,185.87,14568.0,181.7391,181.7391,181.3873,181.6218,14568.0
2022-09-30 14:45:00,185.87,185.87,185.27,185.59,17451.0,181.6218,181.6218,181.0355,181.3482,17451.0
2022-09-30 14:50:00,185.64,185.71,185.42,185.54,3269.0,181.3971,181.4655,181.1821,181.2993,3269.0
2022-09-30 14:55:00,185.59,185.65,185.09,185.18,7335.0,181.3482,181.4068,180.8596,180.9476,7335.0
2022-09-30 15:00:00,185.18,185.93,185.13,185.57,4287.0,180.9476,181.6804,180.8987,181.3287,4287.0
2022-09-30 15:05:00,185.6,185.78,185.47,185.48,10484.0,181.358,181.5339,181.2309,181.2407,10484.0
2022-09-30 15:10:00,185.46,185.79,185.24,185.26,5710.0,181.2212,181.5436,181.0062,181.0257,5710.0
2022-09-30 15:15:00,185.26,185.56,185.06,185.41,5475.0,181.0257,181.3189,180.8303,181.1723,5475.0
2022-09-30 15:20:00,185.41,185.52,185.13,185.28,6863.0,181.1723,181.2798,180.8987,181.0453,6863.0
2022-09-30 15:25:00,185.16,185.28,184.63,185.28,11088.0,180.928,181.0453,180.4101,181.0453,11088.0
2022-09-30 15:30:00,185.31,185.51,184.63,184.71,7051.0,181.0746,181.27,180.4101,180.4883,7051.0
2022-09-30 15:35:00,184.74,185.01,184.5,184.78,12502.0,180.5176,180.7815,180.2831,180.5567,12502.0
2022-09-30 15:40:00,184.73,185.18,184.69,185.0,25852.0,180.5079,180.9476,180.4688,180.7717,25852.0
2022-09-30 15:45:00,184.83,185.42,184.82,185.06,16394.0,180.6056,181.1821,180.5958,180.8303,16394.0
2022-09-30 15:50:00,185.09,185.09,184.17,184.2,56077.0,180.8596,180.8596,179.9607,179.99,56077.0
2022-09-30 15:55:00,184.23,184.34,183.61,183.9,120464.0,180.0193,180.1268,179.4135,179.6968,120464.0
2022-10-03 09:30:00,187.13,187.29,185.01,185.14,21699.0,182.853,183.0093,180.7815,180.9085,21699.0
2022-10-03 09:35:00,185.38,185.5,184.97,185.39,3953.0,181.143,181.2603,180.7424,181.1528,3953.0
2022-10-03 09:40:00,185.5,185.98,184.99,185.98,4328.0,181.2603,181.7293,180.7619,181.7293,4328.0
2022-10-03 09:45:00,186.1,186.87,185.88,186.78,6429.0,181.8465,182.5989,181.6316,182.511,6429.0
2022-10-03 09:50:00,187.0,187.32,186.76,186.91,8256.0,182.726,183.0387,182.4915,182.638,8256.0
2022-10-03 09:55:00,186.9,187.19,186.63,186.64,13620.0,182.6283,182.9116,182.3644,182.3742,13620.0
2022-10-03 10:00:00,186.73,188.68,186.62,187.96,12699.0,182.4621,184.3676,182.3547,183.664,12699.0
2022-10-03 10:05:00,187.83,188.92,187.82,188.91,15662.0,183.537,184.6021,183.5272,184.5923,15662.0
2022-10-03 10:10:00,188.91,190.01,188.91,189.71,16105.0,184.5923,185.6672,184.5923,185.374,16105.0
2022-10-03 10:15:00,189.94,189.96,189.21,189.36,13711.0,185.5988,185.6183,184.8855,185.032,13711.0
2022-10-03 10:20:00,189.49,189.85,189.42,189.63,14241.0,185.1591,185.5108,185.0907,185.2959,14241.0
2022-10-03 10:25:00,189.56,190.71,189.56,190.71,16454.0,185.2275,186.3512,185.2275,186.3512,16454.0
2022-10-03 10:30:00,190.69,190.73,189.63,190.31,23616.0,186.3316,186.3707,185.2959,185.9603,23616.0
2022-10-03 10:35:00,190.19,190.3,189.13,189.51,13164.0,185.8431,185.9505,184.8073,185.1786,13164.0
2022-10-03 10:40:00,189.42,189.61,189.17,189.4,5012.0,185.0907,185.2763,184.8464,185.0711,5012.0
2022-10-03 10:45:00,189.59,190.12,189.57,189.57,8899.0,185.2568,185.7747,185.2372,185.2372,8899.0
2022-10-03 10:50:00,189.44,189.77,188.91,189.67,9707.0,185.1102,185.4327,184.5923,185.3349,9707.0
2022-10-03 10:55:00,189.66,189.92,189.55,189.66,7888.0,185.3252,185.5792,185.2177,185.3252,7888.0
2022-10-03 11:00:00,189.73,190.03,189.72,189.98,14743.0,185.3936,185.6867,185.3838,185.6379,14743.0
2022-10-03 11:05:00,189.95,190.68,189.7,190.68,6372.0,185.6085,186.3219,185.3643,186.3219,6372.0
2022-10-03 11:10:00,190.79,191.05,190.56,190.84,9530.0,186.4294,186.6834,186.2046,186.4782,9530.0
2022-10-03 11:15:00,190.89,191.13,190.71,190.71,7293.0,186.5271,186.7616,186.3512,186.3512,7293.0
2022-10-03 11:20:00,190.71,190.77,190.49,190.63,5606.0,186.3512,186.4098,186.1362,186.273,5606.0
2022-10-03 11:25:00,190.59,190.94,190.49,190.94,5581.0,186.2339,186.5759,186.1362,186.5759,5581.0
2022-10-03 11:30:00,191.0,191.36,191.0,191.3,5988.0,186.6346,186.9863,186.6346,186.9277,5988.0
2022-10-03 11:35:00,191.2,191.2,190.51,190.96,8482.0,186.83,186.83,186.1557,186.5955,8482.0
2022-10-03 11:40:00,191.02,191.02,190.39,190.5,7704.0,186.6541,186.6541,186.0385,186.146,7704.0
2022-10-03 11:45:00,190.59,190.98,190.59,190.68,7585.0,186.2339,186.615,186.2339,186.3219,7585.0
2022-10-03 11:50:00,190.85,191.15,190.76,190.98,6655.0,186.488,186.7811,186.4,186.615,6655.0
2022-10-03 11:55:00,190.96,191.51,190.87,191.48,28590.0,186.5955,187.1329,186.5075,187.1036,28590.0
2022-10-03 12:00:00,191.55,192.3,191.55,192.22,8887.0,187.172,187.9048,187.172,187.8267,8887.0
2022-10-03 12:05:00,192.24,192.82,192.14,192.5,8187.0,187.8462,188.413,187.7485,188.1003,8187.0
2022-10-03 12:10:00,192.59,192.88,192.5,192.55,7741.0,188.1882,188.4716,188.1003,188.1491,7741.0
2022-10-03 12:15:00,192.53,192.53,191.04,191.27,55416.0,188.1296,188.1296,186.6736,186.8984,55416.0
2022-10-03 12:20:00,191.42,191.88,191.0,191.88,10628.0,187.045,187.4944,186.6346,187.4944,10628.0
2022-10-03 12:25:00,191.79,191.99,191.29,191.38,4313.0,187.4065,187.6019,186.9179,187.0059,4313.0
2022-10-03 12:30:00,191.37,191.79,191.28,191.76,2326.0,186.9961,187.4065,186.9082,187.3772,2326.0
2022-10-03 12:35:00,191.7,191.98,191.57,191.89,3182.0,187.3186,187.5922,187.1915,187.5042,3182.0
2022-10-03 12:40:00,191.95,192.1,191.74,191.74,3678.0,187.5628,187.7094,187.3576,187.3576,3678.0
2022-10-03 12:45:00,191.81,191.82,191.61,191.79,3403.0,187.426,187.4358,187.2306,187.4065,3403.0
2022-10-03 12:50:00,191.74,191.82,191.56,191.72,3633.0,187.3576,187.4358,187.1818,187.3381,3633.0
2022-10-03 12:55:00,191.84,192.29,191.84,192.29,2854.0,187.4554,187.8951,187.4554,187.8951,2854.0
2022-10-03 13:00:00,192.23,192.4,192.05,192.14,3337.0,187.8364,188.0026,187.6606,187.7485,3337.0
2022-10-03 13:05:00,192.19,192.46,192.09,192.39,4427.0,187.7974,188.0612,187.6996,187.9928,4427.0
2022-10-03 13:10:00,192.36,192.4,192.21,192.21,5933.0,187.9635,188.0026,187.8169,187.8169,5933.0
2022-10-03 13:15:00,192.17,192.33,191.93,192.01,8479.0,187.7778,187.9342,187.5433,187.6215,8479.0
2022-10-03 13:20:00,192.0,192.29,191.96,192.01,9047.0,187.6117,187.8951,187.5726,187.6215,9047.0
2022-10-03 13:25:00,192.06,192.2,191.54,192.08,11306.0,187.6703,187.8071,187.1622,187.6899,11306.0
2022-10-03 13:30:00,192.23,192.71,192.17,192.64,4291.0,187.8364,188.3055,187.7778,188.2371,4291.0
2022-10-03 13:35:00,192.58,192.84,192.58,192.75,4669.0,188.1784,188.4325,188.1784,188.3446,4669.0
2022-10-03 13:40:00,192.79,193.03,192.72,192.93,2502.0,188.3836,188.6182,188.3152,188.5204,2502.0
2022-10-03 13:45:00,193.1,193.22,192.99,193.06,3896.0,188.6866,188.8038,188.5791,188.6475,3896.0
2022-10-03 13:50:00,193.01,193.01,192.53,192.65,4514.0,188.5986,188.5986,188.1296,188.2468,4514.0
2022-10-03 13:55:00,192.58,192.65,192.45,192.52,3700.0,188.1784,188.2468,188.0514,188.1198,3700.0
2022-10-03 14:00:00,192.58,192.99,192.55,192.99,3821.0,188.1784,188.5791,188.1491,188.5791,3821.0
2022-10-03 14:05:00,192.97,193.16,192.89,192.89,5327.0,188.5595,188.7452,188.4814,188.4814,5327.0
2022-10-03 14:10:00,193.09,193.25,193.0,193.25,1813.0,188.6768,188.8331,188.5888,188.8331,1813.0
2022-10-03 14:15:00,193.23,193.45,193.23,193.39,3401.0,188.8136,189.0286,188.8136,188.9699,3401.0
2022-10-03 14:20:00,193.48,193.57,193.39,193.5,6967.0,189.0579,189.1458,188.9699,189.0774,6967.0
2022-10-03 14:25:00,193.55,193.91,193.55,193.91,10048.0,189.1263,189.478,189.1263,189.478,10048.0
2022-10-03 14:30:00,193.91,193.91,193.68,193.75,8383.0,189.478,189.478,189.2533,189.3217,8383.0
2022-10-03 14:35:00,193.73,193.87,193.73,193.74,3394.0,189.3022,189.439,189.3022,189.3119,3394.0
2022-10-03 14:40:00,193.72,193.92,193.72,193.89,3000.0,189.2924,189.4878,189.2924,189.4585,3000.0
2022-10-03 14:45:00,193.92,194.04,193.84,193.84,4271.0,189.4878,189.6051,189.4096,189.4096,4271.0
2022-10-03 14:50:00,193.91,194.33,193.91,194.33,10330.0,189.478,189.8884,189.478,189.8884,10330.0
2022-10-03 14:55:00,194.34,194.59,194.34,194.38,14172.0,189.8982,190.1425,189.8982,189.9373,14172.0
2022-10-03 15:00:00,194.42,194.46,194.06,194.29,13167.0,189.9764,190.0155,189.6246,189.8494,13167.0
2022-10-03 15:05:00,194.35,194.64,194.35,194.53,5637.0,189.908,190.1914,189.908,190.0839,5637.0
2022-10-03 15:10:00,194.49,194.72,194.26,194.72,18371.0,190.0448,190.2695,189.82,190.2695,18371.0
2022-10-03 15:15:00,194.65,194.91,194.52,194.78,20354.0,190.2011,190.4552,190.0741,190.3282,20354.0
2022-10-03 15:20:00,194.73,194.86,194.58,194.71,18329.0,190.2793,190.4063,190.1327,190.2598,18329.0
2022-10-03 15:25:00,194.75,194.88,194.57,194.63,10868.0,190.2988,190.4259,190.123,190.1816,10868.0
2022-10-03 15:30:00,194.61,194.9,194.23,194.31,13517.0,190.162,190.4454,189.7907,189.8689,13517.0
2022-10-03 15:35:00,194.33,194.5,194.14,194.28,10721.0,189.8884,190.0546,189.7028,189.8396,10721.0
2022-10-03 15:40:00,194.28,194.41,193.88,193.88,14135.0,189.8396,189.9666,189.4487,189.4487,14135.0
2022-10-03 15:45:00,193.79,194.0,193.58,193.84,19501.0,189.3608,189.566,189.1556,189.4096,19501.0
2022-10-03 15:50:00,193.92,193.93,193.22,193.57,32054.0,189.4878,189.4976,188.8038,189.1458,32054.0
2022-10-03 15:55:00,193.54,193.54,193.14,193.25,81439.0,189.1165,189.1165,188.7256,188.8331,81439.0
2022-10-04 09:30:00,196.74,199.46,196.6,199.41,35877.0,192.2434,194.9012,192.1066,194.8523,35877.0
2022-10-04 09:35:00,199.36,200.52,199.05,200.16,14093.0,194.8035,195.937,194.5006,195.5852,14093.0
2022-10-04 09:40:00,200.16,201.56,199.74,201.02,11446.0,195.5852,196.9532,195.1748,196.4255,11446.0
2022-10-04 09:45:00,201.16,201.94,200.99,201.38,14996.0,196.5623,197.3245,196.3962,196.7773,14996.0
2022-10-04 09:50:00,201.12,202.16,200.93,202.02,18111.0,196.5233,197.5395,196.3376,197.4027,18111.0
2022-10-04 09:55:00,202.05,202.05,200.95,201.34,10637.0,197.432,197.432,196.3571,196.7382,10637.0
2022-10-04 10:00:00,201.66,202.33,201.63,202.07,10627.0,197.0509,197.7056,197.0216,197.4515,10627.0
2022-10-04 10:05:00,202.28,202.54,202.03,202.49,13542.0,197.6567,197.9108,197.4125,197.8619,13542.0
2022-10-04 10:10:00,202.5,202.6,201.83,202.2,11914.0,197.8717,197.9694,197.217,197.5786,11914.0
2022-10-04 10:15:00,202.17,202.25,201.24,201.65,19018.0,197.5493,197.6274,196.6405,197.0411,19018.0
2022-10-04 10:20:00,201.54,201.95,201.17,201.89,6665.0,196.9337,197.3343,196.5721,197.2757,6665.0
2022-10-04 10:25:00,201.89,202.45,201.41,202.06,28373.0,197.2757,197.8229,196.8066,197.4418,28373.0
2022-10-04 10:30:00,202.13,202.69,202.13,202.64,35545.0,197.5102,198.0574,197.5102,198.0085,35545.0
2022-10-04 10:35:00,202.8,202.93,201.82,202.02,16846.0,198.1649,198.2919,197.2073,197.4027,16846.0
2022-10-04 10:40:00,202.08,202.35,201.99,202.09,22916.0,197.4613,197.7251,197.3734,197.4711,22916.0
2022-10-04 10:45:00,202.09,202.44,201.84,201.99,7319.0,197.4711,197.8131,197.2268,197.3734,7319.0
2022-10-04 10:50:00,202.08,202.18,201.43,202.0,7373.0,197.4613,197.559,196.8262,197.3831,7373.0
2022-10-04 10:55:00,202.0,202.46,201.95,202.39,9223.0,197.3831,197.8326,197.3343,197.7642,9223.0
2022-10-04 11:00:00,202.55,202.91,202.29,202.91,7672.0,197.9206,198.2723,197.6665,198.2723,7672.0
2022-10-04 11:05:00,202.83,203.53,202.8,203.37,9604.0,198.1942,198.8782,198.1649,198.7218,9604.0
2022-10-04 11:10:00,203.27,203.35,202.99,203.3,6244.0,198.6241,198.7023,198.3505,198.6534,6244.0
2022-10-04 11:15:00,203.3,203.31,202.83,203.01,7808.0,198.6534,198.6632,198.1942,198.3701,7808.0
2022-10-04 11:20:00,203.07,203.36,203.0,203.28,7162.0,198.4287,198.7121,198.3603,198.6339,7162.0
2022-10-04 11:25:00,203.27,203.31,202.82,203.14,5976.0,198.6241,198.6632,198.1844,198.4971,5976.0
2022-10-04 11:30:00,203.09,203.24,202.77,203.04,9743.0,198.4482,198.5948,198.1355,198.3994,9743.0
2022-10-04 11:35:00,203.05,203.22,202.4,202.4,8336.0,198.4091,198.5753,197.774,197.774,8336.0
2022-10-04 11:40:00,202.28,202.3,202.04,202.16,2714.0,197.6567,197.6763,197.4222,197.5395,2714.0
2022-10-04 11:45:00,202.3,202.34,202.04,202.14,4743.0,197.6763,197.7154,197.4222,197.5199,4743.0
2022-10-04 11:50:00,202.24,202.43,201.61,201.67,8901.0,197.6177,197.8033,197.0021,197.0607,8901.0
2022-10-04 11:55:00,201.66,201.9,201.51,201.9,3931.0,197.0509,197.2854,196.9043,197.2854,3931.0
2022-10-04 12:00:00,202.03,202.54,202.03,202.54,5352.0,197.4125,197.9108,197.4125,197.9108,5352.0
2022-10-04 12:05:00,202.57,202.59,202.31,202.31,5486.0,197.9401,197.9597,197.6861,197.6861,5486.0
2022-10-04 12:10:00,202.37,202.78,202.36,202.75,4561.0,197.7447,198.1453,197.7349,198.116,4561.0
2022-10-04 12:15:00,202.75,203.1,202.66,203.04,10001.0,198.116,198.458,198.0281,198.3994,10001.0
2022-10-04 12:20:00,203.04,203.17,202.75,203.08,8187.0,198.3994,198.5264,198.116,198.4385,8187.0
2022-10-04 12:25:00,203.04,203.43,202.92,203.29,6305.0,198.3994,198.7805,198.2821,198.6437,6305.0
2022-10-04 12:30:00,203.23,203.64,203.22,203.42,7189.0,198.585,198.9857,198.5753,198.7707,7189.0
2022-10-04 12:35:00,203.42,203.69,203.42,203.48,8975.0,198.7707,199.0345,198.7707,198.8293,8975.0
2022-10-04 12:40:00,203.48,203.75,203.29,203.38,6922.0,198.8293,199.0931,198.6437,198.7316,6922.0
2022-10-04 12:45:00,203.4,203.44,202.67,202.71,5789.0,198.7511,198.7902,198.0378,198.0769,5789.0
2022-10-04 12:50:00,202.68,202.73,202.5,202.73,3507.0,198.0476,198.0965,197.8717,198.0965,3507.0
2022-10-04 12:55:00,202.71,202.98,202.63,202.78,6009.0,198.0769,198.3407,197.9987,198.1453,6009.0
2022-10-04 13:00:00,203.0,203.13,202.75,202.81,8560.0,198.3603,198.4873,198.116,198.1746,8560.0
2022-10-04 13:05:00,202.79,202.79,202.23,202.37,6506.0,198.1551,198.1551,197.6079,197.7447,6506.0
2022-10-04 13:10:00,202.49,202.65,202.03,202.03,6159.0,197.8619,198.0183,197.4125,197.4125,6159.0
2022-10-04 13:15:00,202.12,202.22,201.34,201.34,11928.0,197.5004,197.5981,196.7382,196.7382,11928.0
2022-10-04 13:20:00,201.26,201.54,200.91,201.43,13964.0,196.6601,196.9337,196.318,196.8262,13964.0
2022-10-04 13:25:00,201.48,202.21,201.48,202.21,5428.0,196.875,197.5883,196.875,197.5883,5428.0
2022-10-04 13:30:00,202.21,202.89,202.14,202.34,9386.0,197.5883,198.2528,197.5199,197.7154,9386.0
2022-10-04 13:35:00,202.33,202.41,202.03,202.29,6422.0,197.7056,197.7838,197.4125,197.6665,6422.0
2022-10-04 13:40:00,202.23,202.8,202.23,202.34,8009.0,197.6079,198.1649,197.6079,197.7154,8009.0
2022-10-04 13:45:00,202.35,202.42,201.91,201.92,14572.0,197.7251,197.7935,197.2952,197.305,14572.0
2022-10-04 13:50:00,201.92,202.12,201.79,201.95,5120.0,197.305,197.5004,197.1779,197.3343,5120.0
2022-10-04 13:55:00,202.05,202.64,201.98,202.2,10238.0,197.432,198.0085,197.3636,197.5786,10238.0
2022-10-04 14:00:00,202.27,202.57,202.24,202.5,4454.0,197.647,197.9401,197.6177,197.8717,4454.0
2022-10-04 14:05:00,202.54,202.64,202.37,202.53,7025.0,197.9108,198.0085,197.7447,197.901,7025.0
2022-10-04 14:10:00,202.53,202.84,202.43,202.43,9604.0,197.901,198.2039,197.8033,197.8033,9604.0
2022-10-04 14:15:00,202.53,202.66,202.35,202.35,6698.0,197.901,198.0281,197.7251,197.7251,6698.0
2022-10-04 14:20:00,202.4,202.74,202.31,202.74,6116.0,197.774,198.1062,197.6861,198.1062,6116.0
2022-10-04 14:25:00,202.72,202.72,202.11,202.21,6412.0,198.0867,198.0867,197.4906,197.5883,6412.0
2022-10-04 14:30:00,202.08,202.79,202.08,202.69,18131.0,197.4613,198.1551,197.4613,198.0574,18131.0
2022-10-04 14:35:00,202.65,202.82,202.55,202.74,8198.0,198.0183,198.1844,197.9206,198.1062,8198.0
2022-10-04 14:40:00,202.74,202.87,202.69,202.83,7779.0,198.1062,198.2333,198.0574,198.1942,7779.0
2022-10-04 14:45:00,202.89,203.45,202.83,203.3,10341.0,198.2528,198.8,198.1942,198.6534,10341.0
2022-10-04 14:50:00,203.3,203.3,203.03,203.11,8139.0,198.6534,198.6534,198.3896,198.4678,8139.0
2022-10-04 14:55:00,203.1,203.46,203.07,203.31,19990.0,198.458,198.8098,198.4287,198.6632,19990.0
2022-10-04 15:00:00,203.31,203.4,202.8,202.93,11695.0,198.6632,198.7511,198.1649,198.2919,11695.0
2022-10-04 15:05:00,202.96,203.01,202.45,202.45,9362.0,198.3212,198.3701,197.8229,197.8229,9362.0
2022-10-04 15:10:00,202.47,202.66,202.2,202.65,13499.0,197.8424,198.0281,197.5786,198.0183,13499.0
2022-10-04 15:15:00,202.67,202.86,202.51,202.65,11802.0,198.0378,198.2235,197.8815,198.0183,11802.0
2022-10-04 15:20:00,202.65,202.96,202.58,202.96,12849.0,198.0183,198.3212,197.9499,198.3212,12849.0
2022-10-04 15:25:00,203.01,203.37,202.97,203.17,17762.0,198.3701,198.7218,198.331,198.5264,17762.0
2022-10-04 15:30:00,203.13,203.24,203.03,203.19,27189.0,198.4873,198.5948,198.3896,198.5459,27189.0
2022-10-04 15:35:00,203.23,203.95,203.21,203.75,26642.0,198.585,199.2886,198.5655,199.0931,26642.0
2022-10-04 15:40:00,203.71,203.87,203.45,203.75,29596.0,199.0541,199.2104,198.8,199.0931,29596.0
2022-10-04 15:45:00,203.76,203.91,203.47,203.71,32761.0,199.1029,199.2495,198.8195,199.0541,32761.0
2022-10-04 15:50:00,203.75,203.98,203.63,203.93,60041.0,199.0931,199.3179,198.9759,199.269,60041.0
2022-10-04 15:55:00,203.96,204.27,203.59,203.98,149936.0,199.2983,199.6013,198.9368,199.3179,149936.0
2022-10-05 09:30:00,200.69,201.35,200.14,201.35,13460.0,196.1031,196.748,195.5656,196.748,13460.0
2022-10-05 09:35:00,201.37,202.08,201.03,201.26,6066.0,196.7675,197.4613,196.4353,196.6601,6066.0
2022-10-05 09:40:00,201.26,201.46,201.0,201.32,7886.0,196.6601,196.8555,196.406,196.7187,7886.0
2022-10-05 09:45:00,201.27,201.94,201.13,201.55,9288.0,196.6698,197.3245,196.533,196.9434,9288.0
2022-10-05 09:50:00,201.51,201.69,201.14,201.38,7582.0,196.9043,197.0802,196.5428,196.7773,7582.0
2022-10-05 09:55:00,201.41,201.53,200.93,200.98,9272.0,196.8066,196.9239,196.3376,196.3865,9272.0
2022-10-05 10:00:00,201.05,201.05,200.04,200.53,19724.0,196.4549,196.4549,195.4679,195.9467,19724.0
2022-10-05 10:05:00,200.52,200.78,200.31,200.46,5883.0,195.937,196.191,195.7318,195.8783,5883.0
2022-10-05 10:10:00,200.37,200.46,199.8,199.8,4636.0,195.7904,195.8783,195.2334,195.2334,4636.0
2022-10-05 10:15:00,199.6,199.73,198.96,199.07,4240.0,195.038,195.165,194.4126,194.5201,4240.0
2022-10-05 10:20:00,199.13,199.84,199.01,199.5,7649.0,194.5787,195.2725,194.4615,194.9403,7649.0
2022-10-05 10:25:00,199.37,199.47,199.02,199.11,5513.0,194.8132,194.911,194.4712,194.5592,5513.0
2022-10-05 10:30:00,199.07,199.34,199.01,199.03,4949.0,194.5201,194.7839,194.4615,194.481,4949.0
2022-10-05 10:35:00,199.04,199.31,198.64,199.3,7829.0,194.4908,194.7546,194.0999,194.7448,7829.0
2022-10-05 10:40:00,199.3,199.76,199.24,199.56,5739.0,194.7448,195.1943,194.6862,194.9989,5739.0
2022-10-05 10:45:00,199.54,199.54,198.88,198.88,4926.0,194.9794,194.9794,194.3344,194.3344,4926.0
2022-10-05 10:50:00,198.92,198.92,198.51,198.82,4361.0,194.3735,194.3735,193.9729,194.2758,4361.0
2022-10-05 10:55:00,198.97,198.97,198.67,198.88,5815.0,194.4224,194.4224,194.1292,194.3344,5815.0
2022-10-05 11:00:00,198.9,199.3,198.84,199.28,4043.0,194.354,194.7448,194.2954,194.7253,4043.0
2022-10-05 11:05:00,199.24,199.25,198.73,198.82,5400.0,194.6862,194.696,194.1879,194.2758,5400.0
2022-10-05 11:10:00,198.9,199.19,198.68,199.13,4263.0,194.354,194.6374,194.139,194.5787,4263.0
2022-10-05 11:15:00,199.1,199.58,198.96,199.46,5705.0,194.5494,195.0184,194.4126,194.9012,5705.0
2022-10-05 11:20:00,199.45,199.58,199.3,199.58,11954.0,194.8914,195.0184,194.7448,195.0184,11954.0
2022-10-05 11:25:00,199.53,199.53,199.09,199.09,6899.0,194.9696,194.9696,194.5396,194.5396,6899.0
2022-10-05 11:30:00,199.09,199.09,198.69,199.03,5854.0,194.5396,194.5396,194.1488,194.481,5854.0
2022-10-05 11:35:00,199.01,199.42,199.01,199.41,4649.0,194.4615,194.8621,194.4615,194.8523,4649.0
2022-10-05 11:40:00,199.47,199.5,199.1,199.27,8489.0,194.911,194.9403,194.5494,194.7155,8489.0
2022-10-05 11:45:00,199.43,199.63,198.88,198.97,9500.0,194.8719,195.0673,194.3344,194.4224,9500.0
2022-10-05 11:50:00,198.9,199.34,198.9,199.25,2501.0,194.354,194.7839,194.354,194.696,2501.0
2022-10-05 11:55:00,199.26,199.31,198.96,199.03,9826.0,194.7058,194.7546,194.4126,194.481,9826.0
2022-10-05 12:00:00,199.11,199.12,198.53,198.78,4700.0,194.5592,194.569,193.9924,194.2367,4700.0
2022-10-05 12:05:00,198.86,199.18,198.83,199.0,3809.0,194.3149,194.6276,194.2856,194.4517,3809.0
2022-10-05 12:10:00,198.97,199.55,198.91,199.48,12768.0,194.4224,194.9891,194.3638,194.9207,12768.0
2022-10-05 12:15:00,199.57,200.31,199.53,200.18,13797.0,195.0087,195.7318,194.9696,195.6047,13797.0
2022-10-05 12:20:00,200.19,200.19,199.86,199.94,4606.0,195.6145,195.6145,195.292,195.3702,4606.0
2022-10-05 12:25:00,200.01,200.01,199.65,199.93,10796.0,195.4386,195.4386,195.0868,195.3604,10796.0
2022-10-05 12:30:00,199.9,200.06,199.7,199.99,5470.0,195.3311,195.4875,195.1357,195.4191,5470.0
2022-10-05 12:35:00,199.98,200.0,199.69,199.95,3401.0,195.4093,195.4288,195.1259,195.38,3401.0
2022-10-05 12:40:00,199.96,200.25,199.77,200.13,7469.0,195.3898,195.6731,195.2041,195.5559,7469.0
2022-10-05 12:45:00,200.13,200.36,200.1,200.36,5287.0,195.5559,195.7806,195.5266,195.7806,5287.0
2022-10-05 12:50:00,200.42,200.51,200.09,200.12,3319.0,195.8392,195.9272,195.5168,195.5461,3319.0
2022-10-05 12:55:00,200.16,200.46,200.05,200.37,8878.0,195.5852,195.8783,195.4777,195.7904,8878.0
2022-10-05 13:00:00,200.46,200.68,200.26,200.64,5573.0,195.8783,196.0933,195.6829,196.0542,5573.0
2022-10-05 13:05:00,200.71,201.44,200.71,201.03,9730.0,196.1226,196.8359,196.1226,196.4353,9730.0
2022-10-05 13:10:00,201.07,201.43,201.07,201.39,2842.0,196.4744,196.8262,196.4744,196.7871,2842.0
2022-10-05 13:15:00,201.39,201.49,201.3,201.47,4055.0,196.7871,196.8848,196.6991,196.8653,4055.0
2022-10-05 13:20:00,201.52,201.74,201.39,201.39,5491.0,196.9141,197.1291,196.7871,196.7871,5491.0
2022-10-05 13:25:00,201.43,201.43,201.13,201.25,4696.0,196.8262,196.8262,196.533,196.6503,4696.0
2022-10-05 13:30:00,201.18,201.29,201.03,201.03,6710.0,196.5819,196.6894,196.4353,196.4353,6710.0
2022-10-05 13:35:00,201.02,201.51,200.93,201.51,12671.0,196.4255,196.9043,196.3376,196.9043,12671.0
2022-10-05 13:40:00,201.49,201.98,201.29,201.9,7158.0,196.8848,197.3636,196.6894,197.2854,7158.0
2022-10-05 13:45:00,201.91,201.96,201.68,201.89,4304.0,197.2952,197.3441,197.0705,197.2757,4304.0
2022-10-05 13:50:00,201.99,202.09,201.82,201.98,4007.0,197.3734,197.4711,197.2073,197.3636,4007.0
2022-10-05 13:55:00,201.84,201.96,201.59,201.59,2300.0,197.2268,197.3441,196.9825,196.9825,2300.0
2022-10-05 14:00:00,201.68,201.83,201.49,201.71,4348.0,197.0705,197.217,196.8848,197.0998,4348.0
2022-10-05 14:05:00,201.73,201.82,201.44,201.45,5607.0,197.1193,197.2073,196.8359,196.8457,5607.0
2022-10-05 14:10:00,201.42,201.77,201.4,201.69,5378.0,196.8164,197.1584,196.7969,197.0802,5378.0
2022-10-05 14:15:00,201.68,202.2,201.65,202.17,7696.0,197.0705,197.5786,197.0411,197.5493,7696.0
2022-10-05 14:20:00,202.03,202.18,201.93,201.93,2100.0,197.4125,197.559,197.3147,197.3147,2100.0
2022-10-05 14:25:00,201.85,201.92,201.39,201.85,10884.0,197.2366,197.305,196.7871,197.2366,10884.0
2022-10-05 14:30:00,201.85,202.09,201.64,201.72,6394.0,197.2366,197.4711,197.0314,197.1095,6394.0
2022-10-05 14:35:00,201.6,202.08,201.6,201.86,4362.0,196.9923,197.4613,196.9923,197.2463,4362.0
2022-10-05 14:40:00,201.84,202.12,201.82,202.04,5358.0,197.2268,197.5004,197.2073,197.4222,5358.0
2022-10-05 14:45:00,202.16,202.28,202.1,202.19,4399.0,197.5395,197.6567,197.4809,197.5688,4399.0
2022-10-05 14:50:00,202.24,202.42,202.11,202.29,5046.0,197.6177,197.7935,197.4906,197.6665,5046.0
2022-10-05 14:55:00,202.33,202.68,202.22,202.61,6204.0,197.7056,198.0476,197.5981,197.9792,6204.0
2022-10-05 15:00:00,202.85,203.27,202.77,203.23,9033.0,198.2137,198.6241,198.1355,198.585,9033.0
2022-10-05 15:05:00,203.24,203.37,203.06,203.27,11790.0,198.5948,198.7218,198.4189,198.6241,11790.0
2022-10-05 15:10:00,203.31,203.69,203.18,203.69,7189.0,198.6632,199.0345,198.5362,199.0345,7189.0
2022-10-05 15:15:00,203.61,203.76,203.51,203.71,8856.0,198.9563,199.1029,198.8586,199.0541,8856.0
2022-10-05 15:20:00,203.71,203.72,203.35,203.44,5279.0,199.0541,199.0638,198.7023,198.7902,5279.0
2022-10-05 15:25:00,203.33,203.37,203.03,203.11,10978.0,198.6827,198.7218,198.3896,198.4678,10978.0
2022-10-05 15:30:00,203.13,203.38,203.13,203.26,10940.0,198.4873,198.7316,198.4873,198.6143,10940.0
2022-10-05 15:35:00,203.35,203.48,203.13,203.15,11212.0,198.7023,198.8293,198.4873,198.5069,11212.0
2022-10-05 15:40:00,203.14,203.4,203.04,203.3,14479.0,198.4971,198.7511,198.3994,198.6534,14479.0
2022-10-05 15:45:00,203.23,203.25,202.97,203.2,33784.0,198.585,198.6046,198.331,198.5557,33784.0
2022-10-05 15:50:00,203.13,203.15,202.37,202.48,60287.0,198.4873,198.5069,197.7447,197.8522,60287.0
2022-10-05 15:55:00,202.48,202.88,202.39,202.54,85574.0,197.8522,198.243,197.7642,197.9108,85574.0
2022-10-06 09:30:00,201.83,202.32,200.39,202.32,16298.0,197.217,197.6958,195.8099,197.6958,16298.0
2022-10-06 09:35:00,202.3,203.5,202.07,203.5,2798.0,197.6763,198.8489,197.4515,198.8489,2798.0
2022-10-06 09:40:00,203.62,204.55,203.48,204.28,6197.0,198.9661,199.8749,198.8293,199.611,6197.0
2022-10-06 09:45:00,204.27,204.91,204.07,204.35,10855.0,199.6013,200.2266,199.4058,199.6794,10855.0
2022-10-06 09:50:00,204.49,205.0,204.34,204.66,11310.0,199.8162,200.3146,199.6697,199.9823,11310.0
2022-10-06 09:55:00,204.52,204.52,203.66,203.82,5307.0,199.8455,199.8455,199.0052,199.1615,5307.0
2022-10-06 10:00:00,203.83,203.83,202.77,202.85,19887.0,199.1713,199.1713,198.1355,198.2137,19887.0
2022-10-06 10:05:00,202.85,202.85,201.5,202.39,19830.0,198.2137,198.2137,196.8946,197.7642,19830.0
2022-10-06 10:10:00,202.45,202.96,202.0,202.47,10006.0,197.8229,198.3212,197.3831,197.8424,10006.0
2022-10-06 10:15:00,202.33,202.76,202.02,202.02,2783.0,197.7056,198.1258,197.4027,197.4027,2783.0
2022-10-06 10:20:00,202.13,202.39,201.58,201.58,6928.0,197.5102,197.7642,196.9727,196.9727,6928.0
2022-10-06 10:25:00,201.59,202.37,201.4,201.4,10682.0,196.9825,197.7447,196.7969,196.7969,10682.0
2022-10-06 10:30:00,201.52,201.83,201.48,201.6,4409.0,196.9141,197.217,196.875,196.9923,4409.0
2022-10-06 10:35:00,201.43,202.1,201.43,201.88,6299.0,196.8262,197.4809,196.8262,197.2659,6299.0
2022-10-06 10:40:00,201.92,202.02,201.58,201.9,3433.0,197.305,197.4027,196.9727,197.2854,3433.0
2022-10-06 10:45:00,202.0,203.27,201.97,203.27,6104.0,197.3831,198.6241,197.3538,198.6241,6104.0
2022-10-06 10:50:00,203.25,203.32,203.05,203.15,6416.0,198.6046,198.673,198.4091,198.5069,6416.0
2022-10-06 10:55:00,203.01,203.66,202.63,203.5,22696.0,198.3701,199.0052,197.9987,198.8489,22696.0
2022-10-06 11:00:00,203.42,203.55,202.77,202.77,6185.0,198.7707,198.8977,198.1355,198.1355,6185.0
2022-10-06 11:05:00,202.84,203.29,202.81,203.01,3296.0,198.2039,198.6437,198.1746,198.3701,3296.0
2022-10-06 11:10:00,203.0,203.23,202.94,203.0,3941.0,198.3603,198.585,198.3017,198.3603,3941.0
2022-10-06 11:15:00,203.01,204.03,203.01,203.91,3898.0,198.3701,199.3667,198.3701,199.2495,3898.0
2022-10-06 11:20:00,203.91,203.97,203.24,203.44,4229.0,199.2495,199.3081,198.5948,198.7902,4229.0
2022-10-06 11:25:00,203.36,203.62,203.16,203.44,6509.0,198.7121,198.9661,198.5166,198.7902,6509.0
2022-10-06 11:30:00,203.45,203.47,203.2,203.26,1000.0,198.8,198.8195,198.5557,198.6143,1000.0
2022-10-06 11:35:00,203.46,203.65,203.07,203.07,2018.0,198.8098,198.9954,198.4287,198.4287,2018.0
2022-10-06 11:40:00,203.0,203.67,202.95,203.66,9439.0,198.3603,199.015,198.3114,199.0052,9439.0
2022-10-06 11:45:00,203.71,204.22,203.54,204.08,6458.0,199.0541,199.5524,198.8879,199.4156,6458.0
2022-10-06 11:50:00,204.04,204.42,203.97,204.31,3888.0,199.3765,199.7478,199.3081,199.6403,3888.0
2022-10-06 11:55:00,204.45,204.54,203.43,203.6,4051.0,199.7771,199.8651,198.7805,198.9466,4051.0
2022-10-06 12:00:00,203.54,203.89,203.35,203.42,2329.0,198.8879,199.2299,198.7023,198.7707,2329.0
2022-10-06 12:05:00,203.44,203.44,203.27,203.39,1912.0,198.7902,198.7902,198.6241,198.7414,1912.0
2022-10-06 12:10:00,203.35,203.5,203.09,203.33,3489.0,198.7023,198.8489,198.4482,198.6827,3489.0
2022-10-06 12:15:00,203.43,203.51,203.12,203.2,3401.0,198.7805,198.8586,198.4775,198.5557,3401.0
2022-10-06 12:20:00,203.18,203.52,203.18,203.26,3270.0,198.5362,198.8684,198.5362,198.6143,3270.0
2022-10-06 12:25:00,203.32,203.55,203.23,203.49,2693.0,198.673,198.8977,198.585,198.8391,2693.0
2022-10-06 12:30:00,203.41,203.49,203.01,203.49,3012.0,198.7609,198.8391,198.3701,198.8391,3012.0
2022-10-06 12:35:00,203.49,203.5,203.35,203.43,1908.0,198.8391,198.8489,198.7023,198.7805,1908.0
2022-10-06 12:40:00,203.31,203.62,203.29,203.62,1400.0,198.6632,198.9661,198.6437,198.9661,1400.0
2022-10-06 12:45:00,203.62,203.8,203.49,203.72,2246.0,198.9661,199.142,198.8391,199.0638,2246.0
2022-10-06 12:50:00,203.52,203.66,203.48,203.51,3000.0,198.8684,199.0052,198.8293,198.8586,3000.0
2022-10-06 12:55:00,203.5,203.5,203.36,203.38,1850.0,198.8489,198.8489,198.7121,198.7316,1850.0
2022-10-06 13:00:00,203.43,203.62,203.23,203.3,2209.0,198.7805,198.9661,198.585,198.6534,2209.0
2022-10-06 13:05:00,203.28,203.37,203.02,203.08,2219.0,198.6339,198.7218,198.3798,198.4385,2219.0
2022-10-06 13:10:00,203.06,203.56,203.04,203.51,3630.0,198.4189,198.9075,198.3994,198.8586,3630.0
2022-10-06 13:15:00,203.59,203.76,203.44,203.58,2188.0,198.9368,199.1029,198.7902,198.927,2188.0
2022-10-06 13:20:00,203.74,203.82,203.56,203.64,4440.0,199.0834,199.1615,198.9075,198.9857,4440.0
2022-10-06 13:25:00,203.59,203.59,203.38,203.45,1630.0,198.9368,198.9368,198.7316,198.8,1630.0
2022-10-06 13:30:00,203.45,203.45,202.85,202.86,3301.0,198.8,198.8,198.2137,198.2235,3301.0
2022-10-06 13:35:00,202.86,202.9,202.8,202.89,1487.0,198.2235,198.2626,198.1649,198.2528,1487.0
2022-10-06 13:40:00,202.9,203.12,202.81,203.09,1700.0,198.2626,198.4775,198.1746,198.4482,1700.0
2022-10-06 13:45:00,203.07,203.07,202.89,202.99,2415.0,198.4287,198.4287,198.2528,198.3505,2415.0
2022-10-06 13:50:00,202.99,203.07,202.76,202.78,2175.0,198.3505,198.4287,198.1258,198.1453,2175.0
2022-10-06 13:55:00,202.62,202.86,202.62,202.71,1746.0,197.989,198.2235,197.989,198.0769,1746.0
2022-10-06 14:00:00,202.59,202.66,202.23,202.25,1559.0,197.9597,198.0281,197.6079,197.6274,1559.0
2022-10-06 14:05:00,202.3,202.38,202.2,202.35,2192.0,197.6763,197.7545,197.5786,197.7251,2192.0
2022-10-06 14:10:00,202.37,202.43,202.17,202.17,7015.0,197.7447,197.8033,197.5493,197.5493,7015.0
2022-10-06 14:15:00,202.16,202.31,202.03,202.04,3200.0,197.5395,197.6861,197.4125,197.4222,3200.0
2022-10-06 14:20:00,202.01,202.44,202.01,202.38,4150.0,197.3929,197.8131,197.3929,197.7545,4150.0
2022-10-06 14:25:00,202.44,202.48,202.24,202.37,3040.0,197.8131,197.8522,197.6177,197.7447,3040.0
2022-10-06 14:30:00,202.42,202.53,202.1,202.11,4917.0,197.7935,197.901,197.4809,197.4906,4917.0
2022-10-06 14:35:00,202.09,202.33,202.09,202.26,3534.0,197.4711,197.7056,197.4711,197.6372,3534.0
2022-10-06 14:40:00,202.21,202.38,202.12,202.22,5908.0,197.5883,197.7545,197.5004,197.5981,5908.0
2022-10-06 14:45:00,202.1,202.11,201.97,202.03,5232.0,197.4809,197.4906,197.3538,197.4125,5232.0
2022-10-06 14:50:00,202.01,202.2,201.83,202.17,9779.0,197.3929,197.5786,197.217,197.5493,9779.0
2022-10-06 14:55:00,202.11,202.56,202.1,202.27,9118.0,197.4906,197.9303,197.4809,197.647,9118.0
2022-10-06 15:00:00,202.27,202.37,201.89,202.22,7836.0,197.647,197.7447,197.2757,197.5981,7836.0
2022-10-06 15:05:00,202.18,202.34,202.14,202.28,7050.0,197.559,197.7154,197.5199,197.6567,7050.0
2022-10-06 15:10:00,202.34,202.35,202.16,202.32,13743.0,197.7154,197.7251,197.5395,197.6958,13743.0
2022-10-06 15:15:00,202.4,202.48,202.12,202.2,14989.0,197.774,197.8522,197.5004,197.5786,14989.0
2022-10-06 15:20:00,202.2,202.68,202.14,202.49,17742.0,197.5786,198.0476,197.5199,197.8619,17742.0
2022-10-06 15:25:00,202.55,202.9,202.47,202.89,7516.0,197.9206,198.2626,197.8424,198.2528,7516.0
2022-10-06 15:30:00,203.0,203.06,202.63,202.69,8289.0,198.3603,198.4189,197.9987,198.0574,8289.0
2022-10-06 15:35:00,202.68,202.75,202.48,202.58,12087.0,198.0476,198.116,197.8522,197.9499,12087.0
2022-10-06 15:40:00,202.52,202.81,202.43,202.7,13889.0,197.8913,198.1746,197.8033,198.0671,13889.0
2022-10-06 15:45:00,202.65,202.75,202.29,202.29,15619.0,198.0183,198.116,197.6665,197.6665,15619.0
2022-10-06 15:50:00,202.14,202.36,201.51,202.02,37459.0,197.5199,197.7349,196.9043,197.4027,37459.0
2022-10-06 15:55:00,202.02,202.39,201.47,201.53,87417.0,197.4027,197.7642,196.8653,196.9239,87417.0
2022-10-07 09:30:00,199.83,199.83,198.86,199.46,9514.0,195.2627,195.2627,194.3149,194.9012,9514.0
2022-10-07 09:35:00,199.44,199.44,198.86,199.09,1103.0,194.8816,194.8816,194.3149,194.5396,1103.0
2022-10-07 09:40:00,199.07,199.56,197.8,197.8,2497.0,194.5201,194.9989,193.2791,193.2791,2497.0
2022-10-07 09:45:00,197.34,197.6,197.12,197.13,2989.0,192.8296,193.0837,192.6147,192.6244,2989.0
2022-10-07 09:50:00,197.12,197.43,196.69,196.69,4824.0,192.6147,192.9176,192.1945,192.1945,4824.0
2022-10-07 09:55:00,196.57,196.82,196.19,196.35,4427.0,192.0772,192.3215,191.7059,191.8623,4427.0
2022-10-07 10:00:00,196.46,196.67,195.97,196.13,3798.0,191.9698,192.175,191.491,191.6473,3798.0
2022-10-07 10:05:00,196.32,197.72,196.32,197.72,8333.0,191.833,193.201,191.833,193.201,8333.0
2022-10-07 10:10:00,197.69,198.18,197.46,198.18,9722.0,193.1716,193.6504,192.9469,193.6504,9722.0
2022-10-07 10:15:00,198.18,199.53,198.09,199.28,21988.0,193.6504,194.9696,193.5625,194.7253,21988.0
2022-10-07 10:20:00,199.17,199.53,198.88,199.09,7337.0,194.6178,194.9696,194.3344,194.5396,7337.0
2022-10-07 10:25:00,199.2,199.81,199.17,199.45,6278.0,194.6471,195.2432,194.6178,194.8914,6278.0
2022-10-07 10:30:00,199.47,199.62,199.2,199.41,4122.0,194.911,195.0575,194.6471,194.8523,4122.0
2022-10-07 10:35:00,199.27,199.41,198.96,199.16,10501.0,194.7155,194.8523,194.4126,194.608,10501.0
2022-10-07 10:40:00,199.27,199.57,199.27,199.41,3276.0,194.7155,195.0087,194.7155,194.8523,3276.0
2022-10-07 10:45:00,199.59,199.75,199.35,199.58,4063.0,195.0282,195.1846,194.7937,195.0184,4063.0
2022-10-07 10:50:00,199.58,199.69,199.03,199.58,4911.0,195.0184,195.1259,194.481,195.0184,4911.0
2022-10-07 10:55:00,199.69,199.73,198.88,198.89,6745.0,195.1259,195.165,194.3344,194.3442,6745.0
2022-10-07 11:00:00,198.95,199.57,198.94,199.11,4798.0,194.4028,195.0087,194.3931,194.5592,4798.0
2022-10-07 11:05:00,199.12,199.26,198.85,199.08,23634.0,194.569,194.7058,194.3051,194.5299,23634.0
2022-10-07 11:10:00,199.07,199.07,198.62,198.87,3800.0,194.5201,194.5201,194.0804,194.3247,3800.0
2022-10-07 11:15:00,198.93,198.95,198.48,198.48,4128.0,194.3833,194.4028,193.9436,193.9436,4128.0
2022-10-07 11:20:00,198.57,198.64,198.09,198.59,8131.0,194.0315,194.0999,193.5625,194.0511,8131.0
2022-10-07 11:25:00,198.5,199.12,198.48,198.83,6536.0,193.9631,194.569,193.9436,194.2856,6536.0
2022-10-07 11:30:00,199.01,199.12,198.76,199.1,2942.0,194.4615,194.569,194.2172,194.5494,2942.0
2022-10-07 11:35:00,199.02,199.34,198.82,199.12,5288.0,194.4712,194.7839,194.2758,194.569,5288.0
2022-10-07 11:40:00,199.33,199.44,198.98,199.31,3560.0,194.7742,194.8816,194.4322,194.7546,3560.0
2022-10-07 11:45:00,199.18,199.4,199.03,199.36,17164.0,194.6276,194.8426,194.481,194.8035,17164.0
2022-10-07 11:50:00,199.28,199.67,199.23,199.35,6028.0,194.7253,195.1064,194.6764,194.7937,6028.0
2022-10-07 11:55:00,199.33,199.49,199.28,199.47,4141.0,194.7742,194.9305,194.7253,194.911,4141.0
2022-10-07 12:00:00,199.47,199.58,199.23,199.31,3893.0,194.911,195.0184,194.6764,194.7546,3893.0
2022-10-07 12:05:00,199.46,199.87,199.46,199.77,5681.0,194.9012,195.3018,194.9012,195.2041,5681.0
2022-10-07 12:10:00,199.78,200.34,199.77,199.95,3350.0,195.2139,195.7611,195.2041,195.38,3350.0
2022-10-07 12:15:00,200.02,200.3,200.02,200.05,2366.0,195.4484,195.722,195.4484,195.4777,2366.0
2022-10-07 12:20:00,199.94,199.94,199.19,199.37,4166.0,195.3702,195.3702,194.6374,194.8132,4166.0
2022-10-07 12:25:00,199.19,199.45,199.18,199.27,5143.0,194.6374,194.8914,194.6276,194.7155,5143.0
2022-10-07 12:30:00,199.25,199.4,199.1,199.32,4583.0,194.696,194.8426,194.5494,194.7644,4583.0
2022-10-07 12:35:00,199.27,199.58,199.25,199.52,3206.0,194.7155,195.0184,194.696,194.9598,3206.0
2022-10-07 12:40:00,199.51,199.51,199.35,199.37,2786.0,194.95,194.95,194.7937,194.8132,2786.0
2022-10-07 12:45:00,199.35,199.41,199.25,199.38,3959.0,194.7937,194.8523,194.696,194.823,3959.0
2022-10-07 12:50:00,199.37,199.37,199.19,199.32,3628.0,194.8132,194.8132,194.6374,194.7644,3628.0
2022-10-07 12:55:00,199.31,199.5,199.31,199.41,2458.0,194.7546,194.9403,194.7546,194.8523,2458.0
2022-10-07 13:00:00,199.43,199.46,199.18,199.28,4496.0,194.8719,194.9012,194.6276,194.7253,4496.0
2022-10-07 13:05:00,199.34,199.39,199.21,199.38,4330.0,194.7839,194.8328,194.6569,194.823,4330.0
2022-10-07 13:10:00,199.31,199.39,199.13,199.22,4249.0,194.7546,194.8328,194.5787,194.6667,4249.0
2022-10-07 13:15:00,199.22,199.57,199.19,199.57,2654.0,194.6667,195.0087,194.6374,195.0087,2654.0
2022-10-07 13:20:00,199.48,199.66,199.45,199.47,3020.0,194.9207,195.0966,194.8914,194.911,3020.0
2022-10-07 13:25:00,199.49,199.72,199.49,199.52,5180.0,194.9305,195.1552,194.9305,194.9598,5180.0
2022-10-07 13:30:00,199.54,199.64,199.34,199.47,3832.0,194.9794,195.0771,194.7839,194.911,3832.0
2022-10-07 13:35:00,199.47,199.56,199.35,199.5,3502.0,194.911,194.9989,194.7937,194.9403,3502.0
2022-10-07 13:40:00,199.55,199.91,199.54,199.91,4661.0,194.9891,195.3409,194.9794,195.3409,4661.0
2022-10-07 13:45:00,199.97,200.03,199.75,199.75,3521.0,195.3995,195.4582,195.1846,195.1846,3521.0
2022-10-07 13:50:00,199.9,199.95,199.61,199.66,3937.0,195.3311,195.38,195.0478,195.0966,3937.0
2022-10-07 13:55:00,199.63,199.77,199.42,199.65,4369.0,195.0673,195.2041,194.8621,195.0868,4369.0
2022-10-07 14:00:00,199.62,199.85,199.56,199.68,4456.0,195.0575,195.2823,194.9989,195.1162,4456.0
2022-10-07 14:05:00,199.67,199.78,199.48,199.59,2292.0,195.1064,195.2139,194.9207,195.0282,2292.0
2022-10-07 14:10:00,199.62,199.63,199.29,199.63,7228.0,195.0575,195.0673,194.7351,195.0673,7228.0
2022-10-07 14:15:00,199.64,199.71,199.44,199.44,4441.0,195.0771,195.1455,194.8816,194.8816,4441.0
2022-10-07 14:20:00,199.4,199.49,199.2,199.24,8700.0,194.8426,194.9305,194.6471,194.6862,8700.0
2022-10-07 14:25:00,199.25,199.3,199.0,199.09,10898.0,194.696,194.7448,194.4517,194.5396,10898.0
2022-10-07 14:30:00,199.06,199.33,198.86,199.25,27972.0,194.5103,194.7742,194.3149,194.696,27972.0
2022-10-07 14:35:00,199.27,199.36,199.12,199.12,4604.0,194.7155,194.8035,194.569,194.569,4604.0
2022-10-07 14:40:00,199.18,199.31,199.06,199.15,4400.0,194.6276,194.7546,194.5103,194.5983,4400.0
2022-10-07 14:45:00,199.15,199.29,199.11,199.27,9434.0,194.5983,194.7351,194.5592,194.7155,9434.0
2022-10-07 14:50:00,199.3,199.56,199.29,199.53,11604.0,194.7448,194.9989,194.7351,194.9696,11604.0
2022-10-07 14:55:00,199.56,199.63,199.44,199.44,5116.0,194.9989,195.0673,194.8816,194.8816,5116.0
2022-10-07 15:00:00,199.5,200.02,199.49,200.02,4841.0,194.9403,195.4484,194.9305,195.4484,4841.0
2022-10-07 15:05:00,200.02,200.2,199.9,200.17,9459.0,195.4484,195.6243,195.3311,195.595,9459.0
2022-10-07 15:10:00,200.19,200.31,199.56,199.56,7631.0,195.6145,195.7318,194.9989,194.9989,7631.0
2022-10-07 15:15:00,199.54,199.73,199.31,199.35,13426.0,194.9794,195.165,194.7546,194.7937,13426.0
2022-10-07 15:20:00,199.31,199.41,199.16,199.41,8626.0,194.7546,194.8523,194.608,194.8523,8626.0
2022-10-07 15:25:00,199.38,199.42,199.13,199.27,7977.0,194.823,194.8621,194.5787,194.7155,7977.0
2022-10-07 15:30:00,199.22,199.25,199.0,199.15,17219.0,194.6667,194.696,194.4517,194.5983,17219.0
2022-10-07 15:35:00,199.17,199.63,199.09,199.63,17117.0,194.6178,195.0673,194.5396,195.0673,17117.0
2022-10-07 15:40:00,199.68,200.39,199.61,200.27,17178.0,195.1162,195.8099,195.0478,195.6927,17178.0
2022-10-07 15:45:00,200.26,200.39,199.98,200.15,19193.0,195.6829,195.8099,195.4093,195.5754,19193.0
2022-10-07 15:50:00,200.17,200.74,200.17,200.51,41682.0,195.595,196.1519,195.595,195.9272,41682.0
2022-10-07 15:55:00,200.43,200.72,200.16,200.34,91968.0,195.849,196.1324,195.5852,195.7611,91968.0
2022-10-10 09:30:00,201.33,201.33,200.16,200.95,10519.0,196.7285,196.7285,195.5852,196.3571,10519.0
2022-10-10 09:35:00,201.34,202.06,201.13,201.48,2740.0,196.7382,197.4418,196.533,196.875,2740.0
2022-10-10 09:40:00,201.51,202.89,201.48,202.77,7463.0,196.9043,198.2528,196.875,198.1355,7463.0
2022-10-10 09:45:00,202.4,202.7,202.05,202.05,2200.0,197.774,198.0671,197.432,197.432,2200.0
2022-10-10 09:50:00,202.08,202.26,201.44,201.44,3162.0,197.4613,197.6372,196.8359,196.8359,3162.0
2022-10-10 09:55:00,201.5,201.93,201.49,201.72,3820.0,196.8946,197.3147,196.8848,197.1095,3820.0
2022-10-10 10:00:00,201.6,202.04,201.41,201.41,6372.0,196.9923,197.4222,196.8066,196.8066,6372.0
2022-10-10 10:05:00,201.53,201.94,201.13,201.13,3690.0,196.9239,197.3245,196.533,196.533,3690.0
2022-10-10 10:10:00,201.15,201.56,201.15,201.39,2780.0,196.5526,196.9532,196.5526,196.7871,2780.0
2022-10-10 10:15:00,201.39,201.43,200.62,200.65,4901.0,196.7871,196.8262,196.0347,196.064,4901.0
2022-10-10 10:20:00,200.65,201.05,200.64,200.64,3536.0,196.064,196.4549,196.0542,196.0542,3536.0
2022-10-10 10:25:00,200.65,201.63,200.64,201.45,9527.0,196.064,197.0216,196.0542,196.8457,9527.0
2022-10-10 10:30:00,201.4,201.89,201.01,201.18,4977.0,196.7969,197.2757,196.4158,196.5819,4977.0
2022-10-10 10:35:00,201.13,201.13,200.35,200.35,1738.0,196.533,196.533,195.7708,195.7708,1738.0
2022-10-10 10:40:00,200.33,200.9,200.33,200.9,3085.0,195.7513,196.3083,195.7513,196.3083,3085.0
2022-10-10 10:45:00,201.05,201.05,200.48,200.61,2800.0,196.4549,196.4549,195.8979,196.0249,2800.0
2022-10-10 10:50:00,200.58,200.77,200.44,200.62,2886.0,195.9956,196.1812,195.8588,196.0347,2886.0
2022-10-10 10:55:00,200.61,200.62,200.21,200.56,7280.0,196.0249,196.0347,195.634,195.976,7280.0
2022-10-10 11:00:00,200.45,200.45,199.99,200.28,7787.0,195.8686,195.8686,195.4191,195.7024,7787.0
2022-10-10 11:05:00,200.31,200.52,200.16,200.29,3329.0,195.7318,195.937,195.5852,195.7122,3329.0
2022-10-10 11:10:00,200.33,200.63,200.17,200.46,4943.0,195.7513,196.0444,195.595,195.8783,4943.0
2022-10-10 11:15:00,200.46,200.53,200.07,200.08,6163.0,195.8783,195.9467,195.4972,195.507,6163.0
2022-10-10 11:20:00,200.08,201.02,200.08,200.89,5997.0,195.507,196.4255,195.507,196.2985,5997.0
2022-10-10 11:25:00,200.8,200.8,200.44,200.73,3029.0,196.2106,196.2106,195.8588,196.1422,3029.0
2022-10-10 11:30:00,200.73,201.2,200.56,201.2,11463.0,196.1422,196.6014,195.976,196.6014,11463.0
2022-10-10 11:35:00,201.15,201.23,200.71,200.71,4838.0,196.5526,196.6307,196.1226,196.1226,4838.0
2022-10-10 11:40:00,200.66,200.88,200.05,200.88,4439.0,196.0738,196.2887,195.4777,196.2887,4439.0
2022-10-10 11:45:00,200.88,200.88,200.44,200.44,6736.0,196.2887,196.2887,195.8588,195.8588,6736.0
2022-10-10 11:50:00,200.44,200.68,199.92,199.95,26094.0,195.8588,196.0933,195.3507,195.38,26094.0
2022-10-10 11:55:00,200.13,200.45,199.66,199.84,8868.0,195.5559,195.8686,195.0966,195.2725,8868.0
2022-10-10 12:00:00,199.93,200.19,199.85,200.05,12692.0,195.3604,195.6145,195.2823,195.4777,12692.0
2022-10-10 12:05:00,200.12,200.12,199.78,199.78,4232.0,195.5461,195.5461,195.2139,195.2139,4232.0
2022-10-10 12:10:00,199.74,199.89,199.37,199.65,21256.0,195.1748,195.3214,194.8132,195.0868,21256.0
2022-10-10 12:15:00,199.64,200.04,199.54,199.58,5396.0,195.0771,195.4679,194.9794,195.0184,5396.0
2022-10-10 12:20:00,199.51,199.77,199.41,199.72,11402.0,194.95,195.2041,194.8523,195.1552,11402.0
2022-10-10 12:25:00,199.69,199.87,199.53,199.53,4994.0,195.1259,195.3018,194.9696,194.9696,4994.0
2022-10-10 12:30:00,199.64,199.66,199.24,199.28,4482.0,195.0771,195.0966,194.6862,194.7253,4482.0
2022-10-10 12:35:00,199.27,199.43,199.08,199.42,5014.0,194.7155,194.8719,194.5299,194.8621,5014.0
2022-10-10 12:40:00,199.48,199.54,199.17,199.17,2613.0,194.9207,194.9794,194.6178,194.6178,2613.0
2022-10-10 12:45:00,199.3,199.42,199.26,199.3,3489.0,194.7448,194.8621,194.7058,194.7448,3489.0
2022-10-10 12:50:00,199.21,199.28,198.98,199.15,4843.0,194.6569,194.7253,194.4322,194.5983,4843.0
2022-10-10 12:55:00,199.16,199.32,198.77,198.85,3643.0,194.608,194.7644,194.227,194.3051,3643.0
2022-10-10 13:00:00,198.99,198.99,198.59,198.61,1871.0,194.4419,194.4419,194.0511,194.0706,1871.0
2022-10-10 13:05:00,198.7,198.74,198.42,198.52,2243.0,194.1586,194.1976,193.885,193.9827,2243.0
2022-10-10 13:10:00,198.43,198.91,198.23,198.6,3702.0,193.8947,194.3638,193.6993,194.0608,3702.0
2022-10-10 13:15:00,198.68,198.69,198.05,198.25,3022.0,194.139,194.1488,193.5234,193.7188,3022.0
2022-10-10 13:20:00,198.21,198.73,198.21,198.29,3253.0,193.6798,194.1879,193.6798,193.7579,3253.0
2022-10-10 13:25:00,198.25,198.43,198.17,198.4,3600.0,193.7188,193.8947,193.6407,193.8654,3600.0
2022-10-10 13:30:00,198.41,198.75,198.41,198.51,3876.0,193.8752,194.2074,193.8752,193.9729,3876.0
2022-10-10 13:35:00,198.59,198.89,198.59,198.76,2868.0,194.0511,194.3442,194.0511,194.2172,2868.0
2022-10-10 13:40:00,198.78,199.13,198.78,199.1,7150.0,194.2367,194.5787,194.2367,194.5494,7150.0
2022-10-10 13:45:00,199.04,200.3,198.98,200.25,6024.0,194.4908,195.722,194.4322,195.6731,6024.0
2022-10-10 13:50:00,200.15,200.54,199.95,200.25,13799.0,195.5754,195.9565,195.38,195.6731,13799.0
2022-10-10 13:55:00,200.21,200.33,200.0,200.09,7745.0,195.634,195.7513,195.4288,195.5168,7745.0
2022-10-10 14:00:00,200.07,200.18,200.0,200.11,2600.0,195.4972,195.6047,195.4288,195.5363,2600.0
2022-10-10 14:05:00,200.12,200.22,199.98,199.99,4120.0,195.5461,195.6438,195.4093,195.4191,4120.0
2022-10-10 14:10:00,200.06,200.18,199.99,200.0,5711.0,195.4875,195.6047,195.4191,195.4288,5711.0
2022-10-10 14:15:00,200.0,200.06,199.81,199.81,4978.0,195.4288,195.4875,195.2432,195.2432,4978.0
2022-10-10 14:20:00,199.69,199.76,199.08,199.09,5169.0,195.1259,195.1943,194.5299,194.5396,5169.0
2022-10-10 14:25:00,199.01,199.36,199.01,199.23,4511.0,194.4615,194.8035,194.4615,194.6764,4511.0
2022-10-10 14:30:00,199.16,199.55,199.03,199.43,12195.0,194.608,194.9891,194.481,194.8719,12195.0
2022-10-10 14:35:00,199.52,199.77,199.5,199.66,4461.0,194.9598,195.2041,194.9403,195.0966,4461.0
2022-10-10 14:40:00,199.72,199.89,199.52,199.53,6786.0,195.1552,195.3214,194.9598,194.9696,6786.0
2022-10-10 14:45:00,199.51,199.54,199.14,199.19,3000.0,194.95,194.9794,194.5885,194.6374,3000.0
2022-10-10 14:50:00,199.31,199.53,199.21,199.28,5856.0,194.7546,194.9696,194.6569,194.7253,5856.0
2022-10-10 14:55:00,199.35,199.48,199.15,199.3,7645.0,194.7937,194.9207,194.5983,194.7448,7645.0
2022-10-10 15:00:00,199.38,199.5,199.06,199.17,7804.0,194.823,194.9403,194.5103,194.6178,7804.0
2022-10-10 15:05:00,199.19,199.47,199.1,199.47,6454.0,194.6374,194.911,194.5494,194.911,6454.0
2022-10-10 15:10:00,199.46,199.72,199.37,199.67,8902.0,194.9012,195.1552,194.8132,195.1064,8902.0
2022-10-10 15:15:00,199.69,200.17,199.69,199.92,6989.0,195.1259,195.595,195.1259,195.3507,6989.0
2022-10-10 15:20:00,199.93,199.96,199.68,199.69,6974.0,195.3604,195.3898,195.1162,195.1259,6974.0
2022-10-10 15:25:00,199.63,199.65,199.33,199.54,11529.0,195.0673,195.0868,194.7742,194.9794,11529.0
2022-10-10 15:30:00,199.54,199.88,199.48,199.58,11749.0,194.9794,195.3116,194.9207,195.0184,11749.0
2022-10-10 15:35:00,199.6,199.89,199.53,199.56,15372.0,195.038,195.3214,194.9696,194.9989,15372.0
2022-10-10 15:40:00,199.64,199.65,199.32,199.39,32653.0,195.0771,195.0868,194.7644,194.8328,32653.0
2022-10-10 15:45:00,199.34,199.74,199.3,199.67,25698.0,194.7839,195.1748,194.7448,195.1064,25698.0
2022-10-10 15:50:00,199.75,199.82,199.3,199.59,33732.0,195.1846,195.253,194.7448,195.0282,33732.0
2022-10-10 15:55:00,199.5,199.58,198.9,199.06,77861.0,194.9403,195.0184,194.354,194.5103,77861.0
2022-10-11 09:30:00,199.05,199.35,197.96,198.7,13096.0,194.5006,194.7937,193.4355,194.1586,13096.0
2022-10-11 09:35:00,198.67,199.31,198.18,198.77,7663.0,194.1292,194.7546,193.6504,194.227,7663.0
2022-10-11 09:40:00,198.97,199.34,198.39,198.6,3862.0,194.4224,194.7839,193.8556,194.0608,3862.0
2022-10-11 09:45:00,198.57,198.64,197.97,198.13,7322.0,194.0315,194.0999,193.4452,193.6016,7322.0
2022-10-11 09:50:00,198.45,199.11,198.45,198.95,4140.0,193.9143,194.5592,193.9143,194.4028,4140.0
2022-10-11 09:55:00,198.95,199.72,198.89,199.72,8809.0,194.4028,195.1552,194.3442,195.1552,8809.0
2022-10-11 10:00:00,199.74,199.77,198.97,199.77,9445.0,195.1748,195.2041,194.4224,195.2041,9445.0
2022-10-11 10:05:00,199.76,200.31,199.61,200.29,8775.0,195.1943,195.7318,195.0478,195.7122,8775.0
2022-10-11 10:10:00,200.21,200.61,199.81,200.61,9753.0,195.634,196.0249,195.2432,196.0249,9753.0
2022-10-11 10:15:00,200.5,201.36,200.22,200.98,22090.0,195.9174,196.7578,195.6438,196.3865,22090.0
2022-10-11 10:20:00,201.0,201.02,200.56,200.62,47971.0,196.406,196.4255,195.976,196.0347,47971.0
2022-10-11 10:25:00,200.68,201.49,200.54,201.2,13507.0,196.0933,196.8848,195.9565,196.6014,13507.0
2022-10-11 10:30:00,201.28,202.48,201.24,202.34,13742.0,196.6796,197.8522,196.6405,197.7154,13742.0
2022-10-11 10:35:00,202.34,203.07,202.25,203.03,30076.0,197.7154,198.4287,197.6274,198.3896,30076.0
2022-10-11 10:40:00,203.03,203.58,203.03,203.54,17610.0,198.3896,198.927,198.3896,198.8879,17610.0
2022-10-11 10:45:00,203.51,204.39,203.33,203.99,24160.0,198.8586,199.7185,198.6827,199.3277,24160.0
2022-10-11 10:50:00,204.15,204.36,203.89,203.97,9906.0,199.484,199.6892,199.2299,199.3081,9906.0
2022-10-11 10:55:00,203.95,204.15,203.2,203.21,15389.0,199.2886,199.484,198.5557,198.5655,15389.0
2022-10-11 11:00:00,203.35,204.0,203.27,203.76,9534.0,198.7023,199.3374,198.6241,199.1029,9534.0
2022-10-11 11:05:00,203.58,203.58,202.8,202.89,8481.0,198.927,198.927,198.1649,198.2528,8481.0
2022-10-11 11:10:00,202.87,203.02,202.47,202.64,7029.0,198.2333,198.3798,197.8424,198.0085,7029.0
2022-10-11 11:15:00,202.73,203.04,202.45,202.55,6564.0,198.0965,198.3994,197.8229,197.9206,6564.0
2022-10-11 11:20:00,202.6,203.11,202.59,202.98,7182.0,197.9694,198.4678,197.9597,198.3407,7182.0
2022-10-11 11:25:00,202.96,203.11,202.6,202.98,7434.0,198.3212,198.4678,197.9694,198.3407,7434.0
2022-10-11 11:30:00,203.04,203.28,202.78,202.78,3345.0,198.3994,198.6339,198.1453,198.1453,3345.0
2022-10-11 11:35:00,202.78,203.08,202.47,202.7,6629.0,198.1453,198.4385,197.8424,198.0671,6629.0
2022-10-11 11:40:00,202.73,203.3,202.72,203.3,4625.0,198.0965,198.6534,198.0867,198.6534,4625.0
2022-10-11 11:45:00,203.29,203.48,202.98,203.37,7357.0,198.6437,198.8293,198.3407,198.7218,7357.0
2022-10-11 11:50:00,203.38,203.46,202.99,203.02,7984.0,198.7316,198.8098,198.3505,198.3798,7984.0
2022-10-11 11:55:00,203.02,203.1,202.78,202.94,4739.0,198.3798,198.458,198.1453,198.3017,4739.0
2022-10-11 12:00:00,202.93,202.97,202.55,202.55,3207.0,198.2919,198.331,197.9206,197.9206,3207.0
2022-10-11 12:05:00,202.55,202.66,202.23,202.23,3940.0,197.9206,198.0281,197.6079,197.6079,3940.0
2022-10-11 12:10:00,202.31,202.9,202.07,202.9,7284.0,197.6861,198.2626,197.4515,198.2626,7284.0
2022-10-11 12:15:00,203.05,203.42,202.85,203.42,6109.0,198.4091,198.7707,198.2137,198.7707,6109.0
2022-10-11 12:20:00,203.4,204.04,203.39,203.95,5477.0,198.7511,199.3765,198.7414,199.2886,5477.0
2022-10-11 12:25:00,203.9,204.07,203.77,204.06,3997.0,199.2397,199.4058,199.1127,199.3961,3997.0
2022-10-11 12:30:00,204.18,204.54,204.13,204.35,2408.0,199.5133,199.8651,199.4645,199.6794,2408.0
2022-10-11 12:35:00,204.35,204.67,204.26,204.5,3649.0,199.6794,199.9921,199.5915,199.826,3649.0
2022-10-11 12:40:00,204.87,205.22,204.78,205.22,6825.0,200.1875,200.5295,200.0996,200.5295,6825.0
2022-10-11 12:45:00,205.13,205.15,204.91,205.08,3213.0,200.4416,200.4611,200.2266,200.3927,3213.0
2022-10-11 12:50:00,205.15,205.38,205.09,205.14,9427.0,200.4611,200.6859,200.4025,200.4514,9427.0
2022-10-11 12:55:00,205.32,205.47,204.91,204.97,12617.0,200.6273,200.7738,200.2266,200.2853,12617.0
2022-10-11 13:00:00,204.96,205.05,204.61,204.68,11404.0,200.2755,200.3634,199.9335,200.0019,11404.0
2022-10-11 13:05:00,204.64,204.74,204.23,204.42,4018.0,199.9628,200.0605,199.5622,199.7478,4018.0
2022-10-11 13:10:00,204.41,204.55,203.89,204.21,9318.0,199.7381,199.8749,199.2299,199.5426,9318.0
2022-10-11 13:15:00,204.27,204.27,203.84,204.05,6395.0,199.6013,199.6013,199.1811,199.3863,6395.0
2022-10-11 13:20:00,204.05,204.17,203.2,203.3,22158.0,199.3863,199.5035,198.5557,198.6534,22158.0
2022-10-11 13:25:00,203.3,203.71,203.07,203.25,8303.0,198.6534,199.0541,198.4287,198.6046,8303.0
2022-10-11 13:30:00,203.34,203.34,202.87,203.34,5012.0,198.6925,198.6925,198.2333,198.6925,5012.0
2022-10-11 13:35:00,203.34,203.78,203.25,203.78,4997.0,198.6925,199.1225,198.6046,199.1225,4997.0
2022-10-11 13:40:00,203.83,203.99,203.76,203.99,6858.0,199.1713,199.3277,199.1029,199.3277,6858.0
2022-10-11 13:45:00,204.01,204.55,203.95,204.13,14650.0,199.3472,199.8749,199.2886,199.4645,14650.0
2022-10-11 13:50:00,204.16,204.52,204.11,204.12,3866.0,199.4938,199.8455,199.4449,199.4547,3866.0
2022-10-11 13:55:00,204.12,204.59,204.06,204.57,7219.0,199.4547,199.9139,199.3961,199.8944,7219.0
2022-10-11 14:00:00,204.5,204.86,204.34,204.81,18867.0,199.826,200.1778,199.6697,200.1289,18867.0
2022-10-11 14:05:00,204.81,204.88,204.14,204.34,30072.0,200.1289,200.1973,199.4742,199.6697,30072.0
2022-10-11 14:10:00,204.32,204.53,203.96,204.41,15279.0,199.6501,199.8553,199.2983,199.7381,15279.0
2022-10-11 14:15:00,204.39,204.6,204.27,204.43,14731.0,199.7185,199.9237,199.6013,199.7576,14731.0
2022-10-11 14:20:00,204.35,204.7,204.25,204.27,17888.0,199.6794,200.0214,199.5817,199.6013,17888.0
2022-10-11 14:25:00,204.28,204.96,204.27,204.83,14906.0,199.611,200.2755,199.6013,200.1485,14906.0
2022-10-11 14:30:00,204.83,205.24,204.75,205.06,8535.0,200.1485,200.5491,200.0703,200.3732,8535.0
2022-10-11 14:35:00,205.01,205.03,204.64,204.99,5679.0,200.3243,200.3439,199.9628,200.3048,5679.0
2022-10-11 14:40:00,205.08,205.1,204.7,204.72,5166.0,200.3927,200.4123,200.0214,200.041,5166.0
2022-10-11 14:45:00,204.33,204.39,203.46,203.58,8560.0,199.6599,199.7185,198.8098,198.927,8560.0
2022-10-11 14:50:00,203.74,203.84,203.01,203.18,10062.0,199.0834,199.1811,198.3701,198.5362,10062.0
2022-10-11 14:55:00,202.96,202.96,202.51,202.59,12797.0,198.3212,198.3212,197.8815,197.9597,12797.0
2022-10-11 15:00:00,202.55,202.73,202.37,202.47,10031.0,197.9206,198.0965,197.7447,197.8424,10031.0
2022-10-11 15:05:00,202.48,202.62,202.14,202.22,12038.0,197.8522,197.989,197.5199,197.5981,12038.0
2022-10-11 15:10:00,202.3,202.32,201.74,202.06,9483.0,197.6763,197.6958,197.1291,197.4418,9483.0
2022-10-11 15:15:00,201.98,202.34,201.51,202.15,10163.0,197.3636,197.7154,196.9043,197.5297,10163.0
2022-10-11 15:20:00,202.27,202.72,202.27,202.48,18073.0,197.647,198.0867,197.647,197.8522,18073.0
2022-10-11 15:25:00,202.58,202.58,201.84,202.26,19631.0,197.9499,197.9499,197.2268,197.6372,19631.0
2022-10-11 15:30:00,202.31,202.48,201.98,202.16,16687.0,197.6861,197.8522,197.3636,197.5395,16687.0
2022-10-11 15:35:00,202.21,202.64,202.18,202.52,35593.0,197.5883,198.0085,197.559,197.8913,35593.0
2022-10-11 15:40:00,202.45,202.51,201.86,202.34,18065.0,197.8229,197.8815,197.2463,197.7154,18065.0
2022-10-11 15:45:00,202.32,202.6,202.15,202.48,47518.0,197.6958,197.9694,197.5297,197.8522,47518.0
2022-10-11 15:50:00,202.42,202.82,202.12,202.79,79451.0,197.7935,198.1844,197.5004,198.1551,79451.0
2022-10-11 15:55:00,202.82,203.11,202.6,202.66,133290.0,198.1844,198.4678,197.9694,198.0281,133290.0
2022-10-12 09:30:00,202.73,202.73,200.3,200.64,12765.0,198.0965,198.0965,195.722,196.0542,12765.0
2022-10-12 09:35:00,200.63,202.02,200.54,202.02,4778.0,196.0444,197.4027,195.9565,197.4027,4778.0
2022-10-12 09:40:00,201.8,202.7,201.61,202.7,6485.0,197.1877,198.0671,197.0021,198.0671,6485.0
2022-10-12 09:45:00,202.7,202.7,201.9,202.27,7002.0,198.0671,198.0671,197.2854,197.647,7002.0
2022-10-12 09:50:00,201.94,202.31,201.59,202.09,6829.0,197.3245,197.6861,196.9825,197.4711,6829.0
2022-10-12 09:55:00,202.33,202.85,201.68,202.56,7723.0,197.7056,198.2137,197.0705,197.9303,7723.0
2022-10-12 10:00:00,202.52,203.25,202.51,202.98,6394.0,197.8913,198.6046,197.8815,198.3407,6394.0
2022-10-12 10:05:00,203.19,203.44,202.15,202.16,6511.0,198.5459,198.7902,197.5297,197.5395,6511.0
2022-10-12 10:10:00,202.35,202.6,202.09,202.27,5876.0,197.7251,197.9694,197.4711,197.647,5876.0
2022-10-12 10:15:00,202.27,202.77,202.26,202.6,8821.0,197.647,198.1355,197.6372,197.9694,8821.0
2022-10-12 10:20:00,202.6,202.6,202.0,202.39,6237.0,197.9694,197.9694,197.3831,197.7642,6237.0
2022-10-12 10:25:00,202.53,202.87,202.38,202.4,4788.0,197.901,198.2333,197.7545,197.774,4788.0
2022-10-12 10:30:00,202.36,202.96,202.2,202.81,12837.0,197.7349,198.3212,197.5786,198.1746,12837.0
2022-10-12 10:35:00,202.81,203.17,202.64,202.98,7684.0,198.1746,198.5264,198.0085,198.3407,7684.0
2022-10-12 10:40:00,202.97,202.97,202.14,202.45,9750.0,198.331,198.331,197.5199,197.8229,9750.0
2022-10-12 10:45:00,202.47,202.82,202.35,202.74,9073.0,197.8424,198.1844,197.7251,198.1062,9073.0
2022-10-12 10:50:00,202.66,203.02,202.55,202.89,15943.0,198.0281,198.3798,197.9206,198.2528,15943.0
2022-10-12 10:55:00,202.87,202.87,202.39,202.39,2793.0,198.2333,198.2333,197.7642,197.7642,2793.0
2022-10-12 11:00:00,202.44,202.95,202.43,202.71,3850.0,197.8131,198.3114,197.8033,198.0769,3850.0
2022-10-12 11:05:00,202.64,202.83,202.51,202.79,4144.0,198.0085,198.1942,197.8815,198.1551,4144.0
2022-10-12 11:10:00,202.8,203.09,202.74,202.82,6223.0,198.1649,198.4482,198.1062,198.1844,6223.0
2022-10-12 11:15:00,202.98,203.05,202.78,202.94,3380.0,198.3407,198.4091,198.1453,198.3017,3380.0
2022-10-12 11:20:00,202.93,202.93,202.36,202.61,3734.0,198.2919,198.2919,197.7349,197.9792,3734.0
2022-10-12 11:25:00,202.55,202.82,202.54,202.8,3303.0,197.9206,198.1844,197.9108,198.1649,3303.0
2022-10-12 11:30:00,202.84,202.99,202.5,202.5,4069.0,198.2039,198.3505,197.8717,197.8717,4069.0
2022-10-12 11:35:00,202.68,203.01,202.5,202.56,6447.0,198.0476,198.3701,197.8717,197.9303,6447.0
2022-10-12 11:40:00,202.73,203.13,202.67,202.78,7344.0,198.0965,198.4873,198.0378,198.1453,7344.0
2022-10-12 11:45:00,202.74,202.93,202.65,202.89,3560.0,198.1062,198.2919,198.0183,198.2528,3560.0
2022-10-12 11:50:00,202.85,202.87,202.65,202.74,2895.0,198.2137,198.2333,198.0183,198.1062,2895.0
2022-10-12 11:55:00,202.68,203.26,202.68,203.07,10613.0,198.0476,198.6143,198.0476,198.4287,10613.0
2022-10-12 12:00:00,203.18,203.38,203.0,203.29,8824.0,198.5362,198.7316,198.3603,198.6437,8824.0
2022-10-12 12:05:00,203.4,203.59,203.29,203.41,13989.0,198.7511,198.9368,198.6437,198.7609,13989.0
2022-10-12 12:10:00,203.13,203.3,202.88,203.24,8790.0,198.4873,198.6534,198.243,198.5948,8790.0
2022-10-12 12:15:00,203.23,203.26,203.01,203.12,11000.0,198.585,198.6143,198.3701,198.4775,11000.0
2022-10-12 12:20:00,203.24,203.3,202.89,202.9,3300.0,198.5948,198.6534,198.2528,198.2626,3300.0
2022-10-12 12:25:00,202.9,202.9,202.37,202.53,3155.0,198.2626,198.2626,197.7447,197.901,3155.0
2022-10-12 12:30:00,202.48,202.76,202.36,202.7,6615.0,197.8522,198.1258,197.7349,198.0671,6615.0
2022-10-12 12:35:00,202.65,202.65,202.29,202.54,4431.0,198.0183,198.0183,197.6665,197.9108,4431.0
2022-10-12 12:40:00,202.48,202.48,202.26,202.34,3458.0,197.8522,197.8522,197.6372,197.7154,3458.0
2022-10-12 12:45:00,202.38,202.81,202.37,202.64,4438.0,197.7545,198.1746,197.7447,198.0085,4438.0
2022-10-12 12:50:00,202.61,202.67,202.39,202.39,4608.0,197.9792,198.0378,197.7642,197.7642,4608.0
2022-10-12 12:55:00,202.35,202.79,202.35,202.56,3975.0,197.7251,198.1551,197.7251,197.9303,3975.0
2022-10-12 13:00:00,202.56,202.69,202.37,202.41,3070.0,197.9303,198.0574,197.7447,197.7838,3070.0
2022-10-12 13:05:00,202.37,202.65,202.36,202.58,3006.0,197.7447,198.0183,197.7349,197.9499,3006.0
2022-10-12 13:10:00,202.5,202.5,202.24,202.33,27708.0,197.8717,197.8717,197.6177,197.7056,27708.0
2022-10-12 13:15:00,202.32,202.37,202.19,202.24,4720.0,197.6958,197.7447,197.5688,197.6177,4720.0
2022-10-12 13:20:00,202.24,202.44,202.23,202.4,24071.0,197.6177,197.8131,197.6079,197.774,24071.0
2022-10-12 13:25:00,202.4,202.47,202.26,202.39,11773.0,197.774,197.8424,197.6372,197.7642,11773.0
2022-10-12 13:30:00,202.35,202.35,201.61,201.62,3434.0,197.7251,197.7251,197.0021,197.0118,3434.0
2022-10-12 13:35:00,201.74,201.75,201.42,201.42,2857.0,197.1291,197.1389,196.8164,196.8164,2857.0
2022-10-12 13:40:00,201.57,201.57,201.07,201.22,3084.0,196.963,196.963,196.4744,196.621,3084.0
2022-10-12 13:45:00,201.29,201.32,200.95,201.12,5581.0,196.6894,196.7187,196.3571,196.5233,5581.0
2022-10-12 13:50:00,201.08,201.11,200.62,200.77,3829.0,196.4842,196.5135,196.0347,196.1812,3829.0
2022-10-12 13:55:00,200.84,201.07,200.68,201.07,4943.0,196.2496,196.4744,196.0933,196.4744,4943.0
2022-10-12 14:00:00,201.07,201.59,201.07,201.18,6195.0,196.4744,196.9825,196.4744,196.5819,6195.0
2022-10-12 14:05:00,201.04,201.5,200.9,201.31,4485.0,196.4451,196.8946,196.3083,196.7089,4485.0
2022-10-12 14:10:00,201.18,201.69,201.01,201.52,5040.0,196.5819,197.0802,196.4158,196.9141,5040.0
2022-10-12 14:15:00,201.45,201.45,201.08,201.29,4286.0,196.8457,196.8457,196.4842,196.6894,4286.0
2022-10-12 14:20:00,201.28,201.43,201.08,201.35,3450.0,196.6796,196.8262,196.4842,196.748,3450.0
2022-10-12 14:25:00,201.3,201.6,201.21,201.5,4051.0,196.6991,196.9923,196.6112,196.8946,4051.0
2022-10-12 14:30:00,201.49,201.61,201.24,201.45,4036.0,196.8848,197.0021,196.6405,196.8457,4036.0
2022-10-12 14:35:00,201.43,201.84,201.41,201.42,8504.0,196.8262,197.2268,196.8066,196.8164,8504.0
2022-10-12 14:40:00,201.56,201.56,201.36,201.45,4569.0,196.9532,196.9532,196.7578,196.8457,4569.0
2022-10-12 14:45:00,201.42,201.47,201.18,201.19,5055.0,196.8164,196.8653,196.5819,196.5917,5055.0
2022-10-12 14:50:00,201.16,201.25,201.01,201.01,4771.0,196.5623,196.6503,196.4158,196.4158,4771.0
2022-10-12 14:55:00,200.97,201.13,200.89,201.08,4897.0,196.3767,196.533,196.2985,196.4842,4897.0
2022-10-12 15:00:00,201.14,201.27,200.91,201.09,7637.0,196.5428,196.6698,196.318,196.4939,7637.0
2022-10-12 15:05:00,201.13,201.37,201.08,201.34,7082.0,196.533,196.7675,196.4842,196.7382,7082.0
2022-10-12 15:10:00,201.33,201.38,201.17,201.23,6611.0,196.7285,196.7773,196.5721,196.6307,6611.0
2022-10-12 15:15:00,201.21,201.73,201.07,201.73,8524.0,196.6112,197.1193,196.4744,197.1193,8524.0
2022-10-12 15:20:00,201.74,201.79,201.47,201.5,7046.0,197.1291,197.1779,196.8653,196.8946,7046.0
2022-10-12 15:25:00,201.49,201.53,200.98,201.01,7971.0,196.8848,196.9239,196.3865,196.4158,7971.0
2022-10-12 15:30:00,201.0,201.23,200.77,201.23,13805.0,196.406,196.6307,196.1812,196.6307,13805.0
2022-10-12 15:35:00,201.13,201.3,201.11,201.2,10951.0,196.533,196.6991,196.5135,196.6014,10951.0
2022-10-12 15:40:00,201.23,201.44,201.18,201.33,13125.0,196.6307,196.8359,196.5819,196.7285,13125.0
2022-10-12 15:45:00,201.3,201.33,200.91,200.98,16837.0,196.6991,196.7285,196.318,196.3865,16837.0
2022-10-12 15:50:00,201.02,201.17,200.77,201.14,28785.0,196.4255,196.5721,196.1812,196.5428,28785.0
2022-10-12 15:55:00,201.13,201.14,200.42,200.47,88878.0,196.533,196.5428,195.8392,195.8881,88878.0
2022-10-13 09:30:00,197.0,197.0,195.24,195.87,13019.0,192.4974,192.4974,190.7776,191.3932,13019.0
2022-10-13 09:35:00,195.56,196.7,195.51,195.94,7109.0,191.0903,192.2043,191.0415,191.4616,7109.0
2022-10-13 09:40:00,196.09,197.46,196.09,196.9,1932.0,191.6082,192.9469,191.6082,192.3997,1932.0
2022-10-13 09:45:00,196.72,198.36,196.56,198.34,8277.0,192.2238,193.8263,192.0675,193.8068,8277.0
2022-10-13 09:50:00,198.11,199.23,198.01,198.92,12801.0,193.582,194.6764,193.4843,194.3735,12801.0
2022-10-13 09:55:00,198.8,199.23,198.66,198.67,17604.0,194.2563,194.6764,194.1195,194.1292,17604.0
2022-10-13 10:00:00,198.67,199.66,198.47,199.55,8836.0,194.1292,195.0966,193.9338,194.9891,8836.0
2022-10-13 10:05:00,199.67,199.96,199.2,199.88,10214.0,195.1064,195.3898,194.6471,195.3116,10214.0
2022-10-13 10:10:00,199.7,200.48,199.2,200.48,4887.0,195.1357,195.8979,194.6471,195.8979,4887.0
2022-10-13 10:15:00,200.35,201.18,200.32,200.71,14804.0,195.7708,196.5819,195.7415,196.1226,14804.0
2022-10-13 10:20:00,200.72,200.8,199.96,199.97,17042.0,196.1324,196.2106,195.3898,195.3995,17042.0
2022-10-13 10:25:00,199.9,200.37,199.7,199.85,10438.0,195.3311,195.7904,195.1357,195.2823,10438.0
2022-10-13 10:30:00,199.78,200.61,199.38,199.44,26154.0,195.2139,196.0249,194.823,194.8816,26154.0
2022-10-13 10:35:00,199.42,199.45,198.9,199.4,6220.0,194.8621,194.8914,194.354,194.8426,6220.0
2022-10-13 10:40:00,199.29,199.74,199.2,199.59,6287.0,194.7351,195.1748,194.6471,195.0282,6287.0
2022-10-13 10:45:00,199.5,199.97,199.41,199.82,4411.0,194.9403,195.3995,194.8523,195.253,4411.0
2022-10-13 10:50:00,199.82,199.95,199.49,199.56,5761.0,195.253,195.38,194.9305,194.9989,5761.0
2022-10-13 10:55:00,199.53,200.45,199.31,200.18,10999.0,194.9696,195.8686,194.7546,195.6047,10999.0
2022-10-13 11:00:00,200.1,200.63,200.1,200.6,7900.0,195.5266,196.0444,195.5266,196.0151,7900.0
2022-10-13 11:05:00,200.92,201.81,200.8,201.72,8126.0,196.3278,197.1975,196.2106,197.1095,8126.0
2022-10-13 11:10:00,201.7,201.88,201.32,201.88,5781.0,197.09,197.2659,196.7187,197.2659,5781.0
2022-10-13 11:15:00,201.95,203.49,201.52,202.82,7809.0,197.3343,198.8391,196.9141,198.1844,7809.0
2022-10-13 11:20:00,202.94,204.39,202.94,203.38,10988.0,198.3017,199.7185,198.3017,198.7316,10988.0
2022-10-13 11:25:00,203.35,203.69,203.12,203.51,5100.0,198.7023,199.0345,198.4775,198.8586,5100.0
2022-10-13 11:30:00,203.67,203.89,203.19,203.67,5715.0,199.015,199.2299,198.5459,199.015,5715.0
2022-10-13 11:35:00,203.7,205.58,203.67,204.9,10959.0,199.0443,200.8813,199.015,200.2169,10959.0
2022-10-13 11:40:00,205.0,205.89,204.69,204.91,11858.0,200.3146,201.1842,200.0117,200.2266,11858.0
2022-10-13 11:45:00,205.04,205.09,204.05,204.05,7869.0,200.3537,200.4025,199.3863,199.3863,7869.0
2022-10-13 11:50:00,203.93,204.63,203.78,204.01,13164.0,199.269,199.953,199.1225,199.3472,13164.0
2022-10-13 11:55:00,204.03,204.95,203.76,204.79,13220.0,199.3667,200.2657,199.1029,200.1094,13220.0
2022-10-13 12:00:00,205.06,205.56,204.69,205.4,2500.0,200.3732,200.8618,200.0117,200.7054,2500.0
2022-10-13 12:05:00,205.64,205.64,204.96,205.11,3253.0,200.9399,200.9399,200.2755,200.4221,3253.0
2022-10-13 12:10:00,205.22,205.22,204.39,204.39,4694.0,200.5295,200.5295,199.7185,199.7185,4694.0
2022-10-13 12:15:00,204.47,204.47,203.96,203.98,9309.0,199.7967,199.7967,199.2983,199.3179,9309.0
2022-10-13 12:20:00,203.89,204.17,203.77,203.98,14227.0,199.2299,199.5035,199.1127,199.3179,14227.0
2022-10-13 12:25:00,203.93,204.06,203.5,203.75,2583.0,199.269,199.3961,198.8489,199.0931,2583.0
2022-10-13 12:30:00,203.7,204.08,203.7,204.01,3267.0,199.0443,199.4156,199.0443,199.3472,3267.0
2022-10-13 12:35:00,204.02,204.6,204.01,204.41,7852.0,199.357,199.9237,199.3472,199.7381,7852.0
2022-10-13 12:40:00,204.61,205.87,204.61,205.74,7335.0,199.9335,201.1647,199.9335,201.0377,7335.0
2022-10-13 12:45:00,205.77,205.85,205.46,205.85,10103.0,201.067,201.1451,200.7641,201.1451,10103.0
2022-10-13 12:50:00,205.78,206.11,205.58,205.58,4996.0,201.0767,201.3992,200.8813,200.8813,4996.0
2022-10-13 12:55:00,205.64,205.66,205.14,205.42,3464.0,200.9399,200.9595,200.4514,200.725,3464.0
2022-10-13 13:00:00,205.58,205.78,205.44,205.75,1800.0,200.8813,201.0767,200.7445,201.0474,1800.0
2022-10-13 13:05:00,205.67,205.68,205.23,205.23,1804.0,200.9693,200.979,200.5393,200.5393,1804.0
2022-10-13 13:10:00,205.21,205.53,205.21,205.24,5943.0,200.5198,200.8325,200.5198,200.5491,5943.0
2022-10-13 13:15:00,205.35,205.93,205.35,205.93,4494.0,200.6566,201.2233,200.6566,201.2233,4494.0
2022-10-13 13:20:00,205.98,206.39,205.98,206.03,11700.0,201.2722,201.6728,201.2722,201.321,11700.0
2022-10-13 13:25:00,206.02,206.16,205.63,205.63,17202.0,201.3113,201.4481,200.9302,200.9302,17202.0
2022-10-13 13:30:00,205.7,206.74,205.69,206.7,6004.0,200.9986,202.0148,200.9888,201.9757,6004.0
2022-10-13 13:35:00,206.87,206.97,206.34,206.34,6591.0,202.1418,202.2395,201.6239,201.6239,6591.0
2022-10-13 13:40:00,206.31,206.44,205.82,205.82,4669.0,201.5946,201.7217,201.1158,201.1158,4669.0
2022-10-13 13:45:00,205.85,205.93,205.23,205.78,14838.0,201.1451,201.2233,200.5393,201.0767,14838.0
2022-10-13 13:50:00,205.83,205.99,205.56,205.67,4172.0,201.1256,201.2819,200.8618,200.9693,4172.0
2022-10-13 13:55:00,205.69,206.14,205.69,206.05,2663.0,200.9888,201.4285,200.9888,201.3406,2663.0
2022-10-13 14:00:00,206.02,206.28,205.93,206.28,2800.0,201.3113,201.5653,201.2233,201.5653,2800.0
2022-10-13 14:05:00,206.5,206.5,206.05,206.3,4811.0,201.7803,201.7803,201.3406,201.5849,4811.0
2022-10-13 14:10:00,206.22,206.46,206.06,206.46,3355.0,201.5067,201.7412,201.3503,201.7412,3355.0
2022-10-13 14:15:00,206.5,206.63,206.5,206.63,1979.0,201.7803,201.9073,201.7803,201.9073,1979.0
2022-10-13 14:20:00,206.57,206.64,206.35,206.49,5250.0,201.8487,201.9171,201.6337,201.7705,5250.0
2022-10-13 14:25:00,206.45,206.45,205.87,205.93,5312.0,201.7314,201.7314,201.1647,201.2233,5312.0
2022-10-13 14:30:00,206.03,206.26,206.02,206.15,5854.0,201.321,201.5458,201.3113,201.4383,5854.0
2022-10-13 14:35:00,206.28,206.64,206.25,206.59,4813.0,201.5653,201.9171,201.536,201.8682,4813.0
2022-10-13 14:40:00,206.54,206.89,206.45,206.89,4580.0,201.8194,202.1614,201.7314,202.1614,4580.0
2022-10-13 14:45:00,206.8,206.91,206.53,206.71,6454.0,202.0734,202.1809,201.8096,201.9855,6454.0
2022-10-13 14:50:00,206.66,207.23,206.66,207.12,7388.0,201.9366,202.4936,201.9366,202.3861,7388.0
2022-10-13 14:55:00,207.09,207.37,207.01,207.07,7301.0,202.3568,202.6304,202.2786,202.3373,7301.0
2022-10-13 15:00:00,206.97,207.33,206.79,207.21,5122.0,202.2395,202.5913,202.0637,202.4741,5122.0
2022-10-13 15:05:00,207.27,207.78,207.27,207.77,5643.0,202.5327,203.031,202.5327,203.0213,5643.0
2022-10-13 15:10:00,207.77,207.77,207.3,207.3,8203.0,203.0213,203.0213,202.562,202.562,8203.0
2022-10-13 15:15:00,207.3,207.52,207.24,207.45,6209.0,202.562,202.777,202.5034,202.7086,6209.0
2022-10-13 15:20:00,207.45,207.46,207.08,207.36,12305.0,202.7086,202.7183,202.347,202.6206,12305.0
2022-10-13 15:25:00,207.34,207.69,206.99,207.01,15378.0,202.6011,202.9431,202.2591,202.2786,15378.0
2022-10-13 15:30:00,207.01,207.3,206.45,206.59,8201.0,202.2786,202.562,201.7314,201.8682,8201.0
2022-10-13 15:35:00,206.51,206.91,206.36,206.91,8962.0,201.7901,202.1809,201.6435,202.1809,8962.0
2022-10-13 15:40:00,206.89,207.05,206.54,206.94,11882.0,202.1614,202.3177,201.8194,202.2102,11882.0
2022-10-13 15:45:00,206.91,207.03,206.68,206.68,16371.0,202.1809,202.2982,201.9562,201.9562,16371.0
2022-10-13 15:50:00,206.62,206.9,206.25,206.67,34701.0,201.8975,202.1711,201.536,201.9464,34701.0
2022-10-13 15:55:00,206.7,206.7,205.92,206.0,71478.0,201.9757,201.9757,201.2135,201.2917,71478.0
2022-10-14 09:30:00,208.24,208.43,206.89,207.19,17656.0,203.4805,203.6662,202.1614,202.4545,17656.0
2022-10-14 09:35:00,207.0,208.58,206.99,208.58,4600.0,202.2689,203.8127,202.2591,203.8127,4600.0
2022-10-14 09:40:00,208.5,208.5,206.0,206.24,3797.0,203.7346,203.7346,201.2917,201.5262,3797.0
2022-10-14 09:45:00,205.0,206.8,204.92,206.55,6724.0,200.3146,202.0734,200.2364,201.8291,6724.0
2022-10-14 09:50:00,207.01,207.2,206.19,206.96,5418.0,202.2786,202.4643,201.4774,202.2298,5418.0
2022-10-14 09:55:00,206.88,207.75,206.88,207.65,9628.0,202.1516,203.0017,202.1516,202.904,9628.0
2022-10-14 10:00:00,207.57,207.6,206.16,207.2,7107.0,202.8258,202.8551,201.4481,202.4643,7107.0
2022-10-14 10:05:00,207.04,207.45,205.9,205.9,8764.0,202.3079,202.7086,201.194,201.194,8764.0
2022-10-14 10:10:00,205.91,206.11,204.69,204.7,7014.0,201.2038,201.3992,200.0117,200.0214,7014.0
2022-10-14 10:15:00,204.72,205.19,204.6,204.92,9959.0,200.041,200.5002,199.9237,200.2364,9959.0
2022-10-14 10:20:00,204.85,204.85,203.83,204.22,3455.0,200.168,200.168,199.1713,199.5524,3455.0
2022-10-14 10:25:00,204.4,204.64,203.75,204.64,4406.0,199.7283,199.9628,199.0931,199.9628,4406.0
2022-10-14 10:30:00,204.76,205.56,204.45,205.55,5338.0,200.0801,200.8618,199.7771,200.852,5338.0
2022-10-14 10:35:00,205.45,206.02,205.36,206.02,13468.0,200.7543,201.3113,200.6663,201.3113,13468.0
2022-10-14 10:40:00,206.25,206.31,205.54,205.69,27138.0,201.536,201.5946,200.8422,200.9888,27138.0
2022-10-14 10:45:00,205.78,206.01,205.05,205.51,18026.0,201.0767,201.3015,200.3634,200.8129,18026.0
2022-10-14 10:50:00,205.54,206.44,205.47,206.31,8520.0,200.8422,201.7217,200.7738,201.5946,8520.0
2022-10-14 10:55:00,206.2,206.86,206.15,206.51,5697.0,201.4871,202.1321,201.4383,201.7901,5697.0
2022-10-14 11:00:00,206.6,207.3,206.55,206.9,7014.0,201.878,202.562,201.8291,202.1711,7014.0
2022-10-14 11:05:00,206.81,206.92,206.4,206.4,5868.0,202.0832,202.1907,201.6826,201.6826,5868.0
2022-10-14 11:10:00,206.59,206.6,205.7,205.7,6023.0,201.8682,201.878,200.9986,200.9986,6023.0
2022-10-14 11:15:00,205.84,205.84,205.5,205.5,8416.0,201.1354,201.1354,200.8031,200.8031,8416.0
2022-10-14 11:20:00,205.72,206.08,205.72,205.81,7478.0,201.0181,201.3699,201.0181,201.1061,7478.0
2022-10-14 11:25:00,206.0,206.13,205.85,206.13,8063.0,201.2917,201.4187,201.1451,201.4187,8063.0
2022-10-14 11:30:00,206.09,206.09,205.19,205.19,6930.0,201.3797,201.3797,200.5002,200.5002,6930.0
2022-10-14 11:35:00,205.13,205.42,204.69,205.31,5144.0,200.4416,200.725,200.0117,200.6175,5144.0
2022-10-14 11:40:00,205.17,205.31,204.31,204.65,4294.0,200.4807,200.6175,199.6403,199.9726,4294.0
2022-10-14 11:45:00,204.43,204.43,203.84,204.12,2803.0,199.7576,199.7576,199.1811,199.4547,2803.0
2022-10-14 11:50:00,204.22,204.37,203.66,203.89,4936.0,199.5524,199.699,199.0052,199.2299,4936.0
2022-10-14 11:55:00,203.71,203.8,203.41,203.55,3050.0,199.0541,199.142,198.7609,198.8977,3050.0
2022-10-14 12:00:00,203.51,204.16,203.39,203.91,4405.0,198.8586,199.4938,198.7414,199.2495,4405.0
2022-10-14 12:05:00,204.04,204.08,203.43,203.43,8495.0,199.3765,199.4156,198.7805,198.7805,8495.0
2022-10-14 12:10:00,203.53,203.55,203.03,203.03,1842.0,198.8782,198.8977,198.3896,198.3896,1842.0
2022-10-14 12:15:00,202.99,203.34,202.74,203.1,6002.0,198.3505,198.6925,198.1062,198.458,6002.0
2022-10-14 12:20:00,203.14,203.15,202.78,202.82,12458.0,198.4971,198.5069,198.1453,198.1844,12458.0
2022-10-14 12:25:00,202.88,203.13,202.82,203.1,5994.0,198.243,198.4873,198.1844,198.458,5994.0
2022-10-14 12:30:00,203.1,203.19,202.83,202.86,5428.0,198.458,198.5459,198.1942,198.2235,5428.0
2022-10-14 12:35:00,202.86,203.06,202.65,202.65,5930.0,198.2235,198.4189,198.0183,198.0183,5930.0
2022-10-14 12:40:00,202.62,203.43,202.62,203.4,14435.0,197.989,198.7805,197.989,198.7511,14435.0
2022-10-14 12:45:00,203.38,203.39,202.75,202.75,4824.0,198.7316,198.7414,198.116,198.116,4824.0
2022-10-14 12:50:00,202.75,202.75,202.2,202.42,6811.0,198.116,198.116,197.5786,197.7935,6811.0
2022-10-14 12:55:00,202.41,202.41,201.91,202.0,7233.0,197.7838,197.7838,197.2952,197.3831,7233.0
2022-10-14 13:00:00,202.12,202.51,202.06,202.39,31504.0,197.5004,197.8815,197.4418,197.7642,31504.0
2022-10-14 13:05:00,202.38,202.38,201.65,201.65,2894.0,197.7545,197.7545,197.0411,197.0411,2894.0
2022-10-14 13:10:00,201.77,201.97,201.53,201.53,2607.0,197.1584,197.3538,196.9239,196.9239,2607.0
2022-10-14 13:15:00,201.49,201.62,201.22,201.43,5892.0,196.8848,197.0118,196.621,196.8262,5892.0
2022-10-14 13:20:00,201.37,201.37,200.84,200.89,7876.0,196.7675,196.7675,196.2496,196.2985,7876.0
2022-10-14 13:25:00,200.89,201.45,200.74,201.45,1100.0,196.2985,196.8457,196.1519,196.8457,1100.0
2022-10-14 13:30:00,201.41,201.83,201.35,201.65,2597.0,196.8066,197.217,196.748,197.0411,2597.0
2022-10-14 13:35:00,201.61,201.98,201.31,201.98,6451.0,197.0021,197.3636,196.7089,197.3636,6451.0
2022-10-14 13:40:00,202.17,202.3,201.84,201.93,6589.0,197.5493,197.6763,197.2268,197.3147,6589.0
2022-10-14 13:45:00,201.83,202.03,201.83,201.9,4020.0,197.217,197.4125,197.217,197.2854,4020.0
2022-10-14 13:50:00,201.84,202.04,201.6,201.88,5054.0,197.2268,197.4222,196.9923,197.2659,5054.0
2022-10-14 13:55:00,201.95,202.4,201.95,202.4,13804.0,197.3343,197.774,197.3343,197.774,13804.0
2022-10-14 14:00:00,202.38,202.38,202.03,202.03,2008.0,197.7545,197.7545,197.4125,197.4125,2008.0
2022-10-14 14:05:00,202.03,202.1,201.79,202.01,2002.0,197.4125,197.4809,197.1779,197.3929,2002.0
2022-10-14 14:10:00,201.97,201.97,201.68,201.76,4851.0,197.3538,197.3538,197.0705,197.1486,4851.0
2022-10-14 14:15:00,201.73,201.81,201.42,201.42,2393.0,197.1193,197.1975,196.8164,196.8164,2393.0
2022-10-14 14:20:00,201.48,201.59,201.45,201.47,3278.0,196.875,196.9825,196.8457,196.8653,3278.0
2022-10-14 14:25:00,201.46,201.46,201.11,201.41,2447.0,196.8555,196.8555,196.5135,196.8066,2447.0
2022-10-14 14:30:00,201.4,201.42,201.13,201.19,4632.0,196.7969,196.8164,196.533,196.5917,4632.0
2022-10-14 14:35:00,201.21,201.21,200.93,201.15,2621.0,196.6112,196.6112,196.3376,196.5526,2621.0
2022-10-14 14:40:00,201.13,201.13,200.71,200.95,4299.0,196.533,196.533,196.1226,196.3571,4299.0
2022-10-14 14:45:00,200.94,201.09,200.93,200.98,2348.0,196.3474,196.4939,196.3376,196.3865,2348.0
2022-10-14 14:50:00,201.11,201.22,200.99,201.03,4223.0,196.5135,196.621,196.3962,196.4353,4223.0
2022-10-14 14:55:00,201.02,201.44,200.97,201.44,4104.0,196.4255,196.8359,196.3767,196.8359,4104.0
2022-10-14 15:00:00,201.5,201.89,201.5,201.73,5108.0,196.8946,197.2757,196.8946,197.1193,5108.0
2022-10-14 15:05:00,201.7,201.7,201.13,201.14,3724.0,197.09,197.09,196.533,196.5428,3724.0
2022-10-14 15:10:00,201.27,201.42,201.15,201.38,4822.0,196.6698,196.8164,196.5526,196.7773,4822.0
2022-10-14 15:15:00,201.34,201.34,201.02,201.29,4555.0,196.7382,196.7382,196.4255,196.6894,4555.0
2022-10-14 15:20:00,201.29,201.69,201.08,201.65,21007.0,196.6894,197.0802,196.4842,197.0411,21007.0
2022-10-14 15:25:00,201.65,202.15,201.65,202.13,6916.0,197.0411,197.5297,197.0411,197.5102,6916.0
2022-10-14 15:30:00,202.12,202.49,201.95,202.49,8317.0,197.5004,197.8619,197.3343,197.8619,8317.0
2022-10-14 15:35:00,202.5,202.59,201.82,202.0,14648.0,197.8717,197.9597,197.2073,197.3831,14648.0
2022-10-14 15:40:00,202.07,202.08,201.71,201.92,8310.0,197.4515,197.4613,197.0998,197.305,8310.0
2022-10-14 15:45:00,201.82,201.98,201.6,201.98,14478.0,197.2073,197.3636,196.9923,197.3636,14478.0
2022-10-14 15:50:00,202.09,202.35,202.02,202.23,20758.0,197.4711,197.7251,197.4027,197.6079,20758.0
2022-10-14 15:55:00,202.12,202.12,201.15,201.6,50668.0,197.5004,197.5004,196.5526,196.9923,50668.0
2022-10-17 09:30:00,204.79,206.16,203.96,206.13,27672.0,200.1094,201.4481,199.2983,201.4187,27672.0
2022-10-17 09:35:00,206.13,207.48,206.13,206.73,10463.0,201.4187,202.7379,201.4187,202.005,10463.0
2022-10-17 09:40:00,207.0,207.3,206.25,206.46,7115.0,202.2689,202.562,201.536,201.7412,7115.0
2022-10-17 09:45:00,206.68,207.88,206.68,207.88,15418.0,201.9562,203.1287,201.9562,203.1287,15418.0
2022-10-17 09:50:00,207.9,208.0,207.06,207.75,4477.0,203.1483,203.246,202.3275,203.0017,4477.0
2022-10-17 09:55:00,207.77,208.34,206.78,207.05,10625.0,203.0213,203.5782,202.0539,202.3177,10625.0
2022-10-17 10:00:00,207.15,207.89,207.15,207.39,5127.0,202.4154,203.1385,202.4154,202.6499,5127.0
2022-10-17 10:05:00,207.38,207.53,206.77,207.04,3691.0,202.6402,202.7867,202.0441,202.3079,3691.0
2022-10-17 10:10:00,207.09,207.54,207.05,207.54,2268.0,202.3568,202.7965,202.3177,202.7965,2268.0
2022-10-17 10:15:00,207.54,208.08,207.48,207.48,11146.0,202.7965,203.3242,202.7379,202.7379,11146.0
2022-10-17 10:20:00,207.67,207.85,206.95,207.0,3792.0,202.9235,203.0994,202.22,202.2689,3792.0
2022-10-17 10:25:00,206.99,207.0,206.5,206.5,4131.0,202.2591,202.2689,201.7803,201.7803,4131.0
2022-10-17 10:30:00,206.26,206.65,205.83,205.83,9426.0,201.5458,201.9269,201.1256,201.1256,9426.0
2022-10-17 10:35:00,206.02,206.91,206.02,206.62,5014.0,201.3113,202.1809,201.3113,201.8975,5014.0
2022-10-17 10:40:00,206.75,206.86,206.31,206.5,2714.0,202.0246,202.1321,201.5946,201.7803,2714.0
2022-10-17 10:45:00,206.58,206.86,206.55,206.58,4462.0,201.8585,202.1321,201.8291,201.8585,4462.0
2022-10-17 10:50:00,206.47,206.53,206.16,206.16,4143.0,201.751,201.8096,201.4481,201.4481,4143.0
2022-10-17 10:55:00,206.47,206.47,205.77,205.94,3660.0,201.751,201.751,201.067,201.2331,3660.0
2022-10-17 11:00:00,205.91,206.04,205.75,205.92,6475.0,201.2038,201.3308,201.0474,201.2135,6475.0
2022-10-17 11:05:00,205.9,205.9,205.34,205.34,5143.0,201.194,201.194,200.6468,200.6468,5143.0
2022-10-17 11:10:00,205.31,205.58,205.19,205.19,6104.0,200.6175,200.8813,200.5002,200.5002,6104.0
2022-10-17 11:15:00,205.04,205.05,204.86,205.05,2135.0,200.3537,200.3634,200.1778,200.3634,2135.0
2022-10-17 11:20:00,205.04,205.63,205.0,205.63,3965.0,200.3537,200.9302,200.3146,200.9302,3965.0
2022-10-17 11:25:00,205.49,206.41,205.48,206.19,5523.0,200.7934,201.6923,200.7836,201.4774,5523.0
2022-10-17 11:30:00,206.16,206.29,205.9,206.23,2901.0,201.4481,201.5751,201.194,201.5165,2901.0
2022-10-17 11:35:00,206.22,206.58,206.21,206.56,2300.0,201.5067,201.8585,201.4969,201.8389,2300.0
2022-10-17 11:40:00,206.76,207.0,206.39,206.55,3204.0,202.0343,202.2689,201.6728,201.8291,3204.0
2022-10-17 11:45:00,206.55,206.65,206.33,206.58,2900.0,201.8291,201.9269,201.6142,201.8585,2900.0
2022-10-17 11:50:00,206.52,206.77,206.38,206.62,2582.0,201.7998,202.0441,201.663,201.8975,2582.0
2022-10-17 11:55:00,206.66,206.66,206.07,206.39,2589.0,201.9366,201.9366,201.3601,201.6728,2589.0
2022-10-17 12:00:00,206.49,206.57,206.46,206.57,2876.0,201.7705,201.8487,201.7412,201.8487,2876.0
2022-10-17 12:05:00,206.58,206.83,206.58,206.8,2439.0,201.8585,202.1027,201.8585,202.0734,2439.0
2022-10-17 12:10:00,206.8,206.8,206.08,206.35,2124.0,202.0734,202.0734,201.3699,201.6337,2124.0
2022-10-17 12:15:00,206.36,206.36,206.07,206.08,3363.0,201.6435,201.6435,201.3601,201.3699,3363.0
2022-10-17 12:20:00,206.06,206.11,205.65,205.76,2685.0,201.3503,201.3992,200.9497,201.0572,2685.0
2022-10-17 12:25:00,205.89,206.13,205.89,206.06,2295.0,201.1842,201.4187,201.1842,201.3503,2295.0
2022-10-17 12:30:00,205.97,206.25,205.87,206.16,2123.0,201.2624,201.536,201.1647,201.4481,2123.0
2022-10-17 12:35:00,206.12,206.12,205.9,206.03,1661.0,201.409,201.409,201.194,201.321,1661.0
2022-10-17 12:40:00,206.02,206.02,205.42,205.51,3660.0,201.3113,201.3113,200.725,200.8129,3660.0
2022-10-17 12:45:00,205.49,205.49,205.31,205.31,1402.0,200.7934,200.7934,200.6175,200.6175,1402.0
2022-10-17 12:50:00,205.3,205.48,205.26,205.46,3997.0,200.6077,200.7836,200.5686,200.7641,3997.0
2022-10-17 12:55:00,205.49,205.49,205.18,205.22,1933.0,200.7934,200.7934,200.4905,200.5295,1933.0
2022-10-17 13:00:00,205.27,205.38,205.22,205.33,3778.0,200.5784,200.6859,200.5295,200.637,3778.0
2022-10-17 13:05:00,205.44,205.77,205.44,205.64,3558.0,200.7445,201.067,200.7445,200.9399,3558.0
2022-10-17 13:10:00,205.7,205.81,205.65,205.75,2138.0,200.9986,201.1061,200.9497,201.0474,2138.0
2022-10-17 13:15:00,205.73,205.79,205.36,205.37,10790.0,201.0279,201.0865,200.6663,200.6761,10790.0
2022-10-17 13:20:00,205.35,205.77,205.29,205.62,8514.0,200.6566,201.067,200.5979,200.9204,8514.0
2022-10-17 13:25:00,205.58,205.67,205.52,205.52,3707.0,200.8813,200.9693,200.8227,200.8227,3707.0
2022-10-17 13:30:00,205.63,205.7,205.47,205.47,3090.0,200.9302,200.9986,200.7738,200.7738,3090.0
2022-10-17 13:35:00,205.52,205.73,205.52,205.63,6257.0,200.8227,201.0279,200.8227,200.9302,6257.0
2022-10-17 13:40:00,205.51,205.66,205.47,205.48,1431.0,200.8129,200.9595,200.7738,200.7836,1431.0
2022-10-17 13:45:00,205.47,206.21,205.47,206.16,5693.0,200.7738,201.4969,200.7738,201.4481,5693.0
2022-10-17 13:50:00,206.22,206.22,205.77,205.9,3523.0,201.5067,201.5067,201.067,201.194,3523.0
2022-10-17 13:55:00,205.96,206.19,205.91,206.15,2400.0,201.2526,201.4774,201.2038,201.4383,2400.0
2022-10-17 14:00:00,206.07,206.46,206.05,206.11,4698.0,201.3601,201.7412,201.3406,201.3992,4698.0
2022-10-17 14:05:00,206.25,206.25,205.92,206.22,2575.0,201.536,201.536,201.2135,201.5067,2575.0
2022-10-17 14:10:00,206.21,206.21,205.67,205.68,3532.0,201.4969,201.4969,200.9693,200.979,3532.0
2022-10-17 14:15:00,205.65,206.02,205.47,206.02,4146.0,200.9497,201.3113,200.7738,201.3113,4146.0
2022-10-17 14:20:00,205.78,205.87,205.5,205.51,2960.0,201.0767,201.1647,200.8031,200.8129,2960.0
2022-10-17 14:25:00,205.6,205.85,205.4,205.84,6769.0,200.9009,201.1451,200.7054,201.1354,6769.0
2022-10-17 14:30:00,205.86,205.97,205.53,205.66,5685.0,201.1549,201.2624,200.8325,200.9595,5685.0
2022-10-17 14:35:00,205.67,206.09,205.67,206.0,3969.0,200.9693,201.3797,200.9693,201.2917,3969.0
2022-10-17 14:40:00,206.02,206.13,205.91,205.96,1570.0,201.3113,201.4187,201.2038,201.2526,1570.0
2022-10-17 14:45:00,205.95,206.02,205.82,205.93,3436.0,201.2429,201.3113,201.1158,201.2233,3436.0
2022-10-17 14:50:00,205.9,205.92,205.78,205.86,4597.0,201.194,201.2135,201.0767,201.1549,4597.0
2022-10-17 14:55:00,205.83,206.16,205.79,205.88,4562.0,201.1256,201.4481,201.0865,201.1745,4562.0
2022-10-17 15:00:00,205.88,206.02,205.75,205.9,4194.0,201.1745,201.3113,201.0474,201.194,4194.0
2022-10-17 15:05:00,205.99,206.06,205.66,205.67,4220.0,201.2819,201.3503,200.9595,200.9693,4220.0
2022-10-17 15:10:00,205.61,205.76,205.38,205.51,9562.0,200.9106,201.0572,200.6859,200.8129,9562.0
2022-10-17 15:15:00,205.59,205.74,205.43,205.74,5784.0,200.8911,201.0377,200.7347,201.0377,5784.0
2022-10-17 15:20:00,205.71,205.88,205.64,205.83,4982.0,201.0083,201.1745,200.9399,201.1256,4982.0
2022-10-17 15:25:00,205.83,205.99,205.77,205.94,6674.0,201.1256,201.2819,201.067,201.2331,6674.0
2022-10-17 15:30:00,205.99,206.14,205.95,206.02,11791.0,201.2819,201.4285,201.2429,201.3113,11791.0
2022-10-17 15:35:00,206.11,206.41,206.02,206.3,15501.0,201.3992,201.6923,201.3113,201.5849,15501.0
2022-10-17 15:40:00,206.31,206.68,206.23,206.57,15576.0,201.5946,201.9562,201.5165,201.8487,15576.0
2022-10-17 15:45:00,206.54,206.83,206.14,206.18,21549.0,201.8194,202.1027,201.4285,201.4676,21549.0
2022-10-17 15:50:00,206.2,206.84,206.2,206.84,37062.0,201.4871,202.1125,201.4871,202.1125,37062.0
2022-10-17 15:55:00,206.82,206.86,206.13,206.41,55846.0,202.093,202.1321,201.4187,201.6923,55846.0
2022-10-18 09:30:00,212.36,213.53,211.61,212.51,23763.0,207.5064,208.6496,206.7735,207.6529,23763.0
2022-10-18 09:35:00,212.51,213.35,212.44,213.22,10985.0,207.6529,208.4737,207.5845,208.3467,10985.0
2022-10-18 09:40:00,213.2,213.38,211.63,211.86,12643.0,208.3272,208.503,206.793,207.0178,12643.0
2022-10-18 09:45:00,212.06,212.27,211.04,211.92,24210.0,207.2132,207.4184,206.2165,207.0764,24210.0
2022-10-18 09:50:00,211.92,212.63,211.59,211.59,14127.0,207.0764,207.7702,206.754,206.754,14127.0
2022-10-18 09:55:00,211.77,213.09,211.77,212.61,10470.0,206.9298,208.2197,206.9298,207.7506,10470.0
2022-10-18 10:00:00,212.76,213.17,212.25,212.99,14225.0,207.8972,208.2978,207.3989,208.122,14225.0
2022-10-18 10:05:00,212.86,213.14,212.48,212.48,12212.0,207.9949,208.2685,207.6236,207.6236,12212.0
2022-10-18 10:10:00,212.4,212.48,210.82,211.3,30652.0,207.5454,207.6236,206.0015,206.4706,30652.0
2022-10-18 10:15:00,211.26,211.29,210.31,210.98,16742.0,206.4315,206.4608,205.5032,206.1579,16742.0
2022-10-18 10:20:00,210.97,211.01,209.64,209.64,17077.0,206.1481,206.1872,204.8485,204.8485,17077.0
2022-10-18 10:25:00,209.76,209.79,209.35,209.6,27281.0,204.9658,204.9951,204.5651,204.8094,27281.0
2022-10-18 10:30:00,209.82,210.33,209.82,209.96,15662.0,205.0244,205.5227,205.0244,205.1612,15662.0
2022-10-18 10:35:00,209.87,210.25,209.41,209.41,23411.0,205.0733,205.4446,204.6238,204.6238,23411.0
2022-10-18 10:40:00,209.49,210.34,209.49,210.22,32516.0,204.7019,205.5325,204.7019,205.4153,32516.0
2022-10-18 10:45:00,210.15,210.81,209.99,210.81,3032.0,205.3469,205.9918,205.1905,205.9918,3032.0
2022-10-18 10:50:00,210.69,210.82,210.4,210.82,10357.0,205.8745,206.0015,205.5911,206.0015,10357.0
2022-10-18 10:55:00,210.82,211.15,210.58,211.07,7658.0,206.0015,206.324,205.767,206.2458,7658.0
2022-10-18 11:00:00,211.12,211.37,210.9,211.37,9637.0,206.2947,206.539,206.0797,206.539,9637.0
2022-10-18 11:05:00,211.37,211.44,210.53,210.71,5846.0,206.539,206.6074,205.7182,205.8941,5846.0
2022-10-18 11:10:00,210.74,210.93,210.01,210.17,17362.0,205.9234,206.109,205.2101,205.3664,17362.0
2022-10-18 11:15:00,210.09,210.45,210.08,210.26,6628.0,205.2882,205.64,205.2785,205.4543,6628.0
2022-10-18 11:20:00,210.37,210.37,209.42,209.42,4910.0,205.5618,205.5618,204.6335,204.6335,4910.0
2022-10-18 11:25:00,209.43,209.88,209.4,209.5,4668.0,204.6433,205.083,204.614,204.7117,4668.0
2022-10-18 11:30:00,209.47,209.47,208.88,209.08,3583.0,204.6824,204.6824,204.1059,204.3013,3583.0
2022-10-18 11:35:00,209.18,209.2,208.71,209.2,4060.0,204.399,204.4186,203.9398,204.4186,4060.0
2022-10-18 11:40:00,209.5,209.65,209.21,209.65,2645.0,204.7117,204.8583,204.4283,204.8583,2645.0
2022-10-18 11:45:00,209.56,210.47,209.56,210.35,16332.0,204.7703,205.6595,204.7703,205.5423,16332.0
2022-10-18 11:50:00,210.34,210.55,210.17,210.41,5694.0,205.5325,205.7377,205.3664,205.6009,5694.0
2022-10-18 11:55:00,210.29,210.36,209.95,210.36,4525.0,205.4837,205.5521,205.1514,205.5521,4525.0
2022-10-18 12:00:00,210.21,210.34,209.78,209.99,7427.0,205.4055,205.5325,204.9853,205.1905,7427.0
2022-10-18 12:05:00,209.99,210.58,209.8,210.58,9477.0,205.1905,205.767,205.0049,205.767,9477.0
2022-10-18 12:10:00,210.46,210.66,210.44,210.63,2695.0,205.6498,205.8452,205.6302,205.8159,2695.0
2022-10-18 12:15:00,210.49,210.49,210.01,210.37,4331.0,205.6791,205.6791,205.2101,205.5618,4331.0
2022-10-18 12:20:00,210.28,210.38,209.8,209.8,5352.0,205.4739,205.5716,205.0049,205.0049,5352.0
2022-10-18 12:25:00,209.71,209.99,209.7,209.95,1736.0,204.9169,205.1905,204.9071,205.1514,1736.0
2022-10-18 12:30:00,209.94,210.01,209.5,209.82,14966.0,205.1417,205.2101,204.7117,205.0244,14966.0
2022-10-18 12:35:00,209.91,210.35,209.8,210.1,4837.0,205.1123,205.5423,205.0049,205.298,4837.0
2022-10-18 12:40:00,210.1,210.23,209.75,209.78,3736.0,205.298,205.425,204.956,204.9853,3736.0
2022-10-18 12:45:00,209.7,209.86,209.57,209.72,3110.0,204.9071,205.0635,204.7801,204.9267,3110.0
2022-10-18 12:50:00,209.91,210.37,209.91,210.37,1650.0,205.1123,205.5618,205.1123,205.5618,1650.0
2022-10-18 12:55:00,210.48,210.48,209.74,209.75,3138.0,205.6693,205.6693,204.9462,204.956,3138.0
2022-10-18 13:00:00,209.68,209.78,209.5,209.54,8085.0,204.8876,204.9853,204.7117,204.7508,8085.0
2022-10-18 13:05:00,209.62,210.24,209.61,210.07,26571.0,204.829,205.4348,204.8192,205.2687,26571.0
2022-10-18 13:10:00,210.07,210.35,209.97,210.35,2601.0,205.2687,205.5423,205.171,205.5423,2601.0
2022-10-18 13:15:00,210.35,210.39,209.97,209.97,4199.0,205.5423,205.5814,205.171,205.171,4199.0
2022-10-18 13:20:00,210.01,210.45,209.93,210.45,12466.0,205.2101,205.64,205.1319,205.64,12466.0
2022-10-18 13:25:00,210.37,210.74,210.36,210.65,4231.0,205.5618,205.9234,205.5521,205.8354,4231.0
2022-10-18 13:30:00,210.72,211.09,210.6,211.08,6740.0,205.9038,206.2654,205.7866,206.2556,6740.0
2022-10-18 13:35:00,211.17,211.22,210.74,210.96,5418.0,206.3435,206.3924,205.9234,206.1383,5418.0
2022-10-18 13:40:00,210.83,210.83,210.65,210.65,2092.0,206.0113,206.0113,205.8354,205.8354,2092.0
2022-10-18 13:45:00,210.72,210.75,210.39,210.67,4572.0,205.9038,205.9331,205.5814,205.855,4572.0
2022-10-18 13:50:00,210.53,210.67,210.38,210.53,3228.0,205.7182,205.855,205.5716,205.7182,3228.0
2022-10-18 13:55:00,210.64,210.83,210.52,210.74,4352.0,205.8257,206.0113,205.7084,205.9234,4352.0
2022-10-18 14:00:00,210.74,210.9,210.64,210.65,3212.0,205.9234,206.0797,205.8257,205.8354,3212.0
2022-10-18 14:05:00,210.63,210.93,210.52,210.71,2402.0,205.8159,206.109,205.7084,205.8941,2402.0
2022-10-18 14:10:00,210.75,210.75,210.52,210.52,3754.0,205.9331,205.9331,205.7084,205.7084,3754.0
2022-10-18 14:15:00,210.46,210.48,210.1,210.1,13421.0,205.6498,205.6693,205.298,205.298,13421.0
2022-10-18 14:20:00,210.2,210.64,210.17,210.62,4037.0,205.3957,205.8257,205.3664,205.8061,4037.0
2022-10-18 14:25:00,210.6,210.6,210.39,210.55,3062.0,205.7866,205.7866,205.5814,205.7377,3062.0
2022-10-18 14:30:00,210.57,210.61,210.35,210.37,3219.0,205.7573,205.7963,205.5423,205.5618,3219.0
2022-10-18 14:35:00,210.42,210.43,209.72,209.87,6039.0,205.6107,205.6205,204.9267,205.0733,6039.0
2022-10-18 14:40:00,209.82,209.92,209.48,209.48,8675.0,205.0244,205.1221,204.6922,204.6922,8675.0
2022-10-18 14:45:00,209.61,209.63,209.05,209.34,6162.0,204.8192,204.8387,204.272,204.5554,6162.0
2022-10-18 14:50:00,209.31,209.58,209.1,209.58,6201.0,204.5261,204.7899,204.3209,204.7899,6201.0
2022-10-18 14:55:00,209.58,209.77,209.54,209.63,5300.0,204.7899,204.9755,204.7508,204.8387,5300.0
2022-10-18 15:00:00,209.58,209.64,209.28,209.61,6695.0,204.7899,204.8485,204.4967,204.8192,6695.0
2022-10-18 15:05:00,209.56,209.89,209.55,209.8,5447.0,204.7703,205.0928,204.7606,205.0049,5447.0
2022-10-18 15:10:00,209.73,209.88,209.4,209.41,8534.0,204.9365,205.083,204.614,204.6238,8534.0
2022-10-18 15:15:00,209.45,209.51,209.0,209.35,32078.0,204.6629,204.7215,204.2231,204.5651,32078.0
2022-10-18 15:20:00,209.43,209.89,209.28,209.67,6322.0,204.6433,205.0928,204.4967,204.8778,6322.0
2022-10-18 15:25:00,209.75,209.88,209.66,209.81,6136.0,204.956,205.083,204.8681,205.0146,6136.0
2022-10-18 15:30:00,209.79,210.46,209.73,210.22,15584.0,204.9951,205.6498,204.9365,205.4153,15584.0
2022-10-18 15:35:00,210.24,210.33,209.98,210.16,21179.0,205.4348,205.5227,205.1807,205.3566,21179.0
2022-10-18 15:40:00,210.15,210.37,210.04,210.19,12515.0,205.3469,205.5618,205.2394,205.3859,12515.0
2022-10-18 15:45:00,210.12,210.12,209.85,209.97,22930.0,205.3175,205.3175,205.0537,205.171,22930.0
2022-10-18 15:50:00,210.02,210.08,209.54,209.6,41867.0,205.2198,205.2785,204.7508,204.8094,41867.0
2022-10-18 15:55:00,209.64,210.17,209.36,210.17,93450.0,204.8485,205.3664,204.5749,205.3664,93450.0
2022-10-19 09:30:00,208.9,209.53,208.18,209.43,10077.0,204.1254,204.741,203.4219,204.6433,10077.0
2022-10-19 09:35:00,209.53,209.58,208.95,209.01,5050.0,204.741,204.7899,204.1743,204.2329,5050.0
2022-10-19 09:40:00,209.23,209.24,208.75,209.06,4671.0,204.4479,204.4577,203.9789,204.2818,4671.0
2022-10-19 09:45:00,208.8,208.9,207.96,208.36,15198.0,204.0277,204.1254,203.2069,203.5978,15198.0
2022-10-19 09:50:00,208.2,208.87,208.08,208.74,2805.0,203.4414,204.0961,203.3242,203.9691,2805.0
2022-10-19 09:55:00,208.98,208.98,207.52,207.52,9002.0,204.2036,204.2036,202.777,202.777,9002.0
2022-10-19 10:00:00,207.68,208.37,207.67,208.37,2967.0,202.9333,203.6075,202.9235,203.6075,2967.0
2022-10-19 10:05:00,208.46,209.31,208.46,208.81,6791.0,203.6955,204.5261,203.6955,204.0375,6791.0
2022-10-19 10:10:00,208.94,209.11,208.39,209.11,6218.0,204.1645,204.3306,203.6271,204.3306,6218.0
2022-10-19 10:15:00,209.03,209.42,208.79,208.95,3363.0,204.2525,204.6335,204.0179,204.1743,3363.0
2022-10-19 10:20:00,209.05,209.74,209.05,209.74,4623.0,204.272,204.9462,204.272,204.9462,4623.0
2022-10-19 10:25:00,209.77,209.83,209.46,209.47,6289.0,204.9755,205.0342,204.6726,204.6824,6289.0
2022-10-19 10:30:00,209.47,209.67,209.41,209.56,8896.0,204.6824,204.8778,204.6238,204.7703,8896.0
2022-10-19 10:35:00,209.56,209.75,209.24,209.63,7407.0,204.7703,204.956,204.4577,204.8387,7407.0
2022-10-19 10:40:00,209.59,209.6,209.03,209.22,7994.0,204.7997,204.8094,204.2525,204.4381,7994.0
2022-10-19 10:45:00,209.25,209.38,208.86,209.01,4274.0,204.4674,204.5945,204.0863,204.2329,4274.0
2022-10-19 10:50:00,209.01,209.1,208.46,208.46,5151.0,204.2329,204.3209,203.6955,203.6955,5151.0
2022-10-19 10:55:00,208.34,208.49,208.2,208.44,4107.0,203.5782,203.7248,203.4414,203.6759,4107.0
2022-10-19 11:00:00,208.38,208.51,208.13,208.17,3663.0,203.6173,203.7443,203.373,203.4121,3663.0
2022-10-19 11:05:00,208.17,208.75,208.17,208.46,6550.0,203.4121,203.9789,203.4121,203.6955,6550.0
2022-10-19 11:10:00,208.45,208.91,208.45,208.8,3305.0,203.6857,204.1352,203.6857,204.0277,3305.0
2022-10-19 11:15:00,208.8,208.96,208.43,208.53,10455.0,204.0277,204.1841,203.6662,203.7639,10455.0
2022-10-19 11:20:00,208.56,208.63,208.13,208.14,4174.0,203.7932,203.8616,203.373,203.3828,4174.0
2022-10-19 11:25:00,208.02,208.21,208.0,208.17,3900.0,203.2655,203.4512,203.246,203.4121,3900.0
2022-10-19 11:30:00,208.17,208.22,207.96,208.22,5509.0,203.4121,203.461,203.2069,203.461,5509.0
2022-10-19 11:35:00,208.02,208.11,207.79,208.11,1861.0,203.2655,203.3535,203.0408,203.3535,1861.0
2022-10-19 11:40:00,208.01,208.13,207.61,207.75,4213.0,203.2558,203.373,202.8649,203.0017,4213.0
2022-10-19 11:45:00,207.76,208.05,207.73,208.03,2563.0,203.0115,203.2949,202.9822,203.2753,2563.0
2022-10-19 11:50:00,208.08,208.25,207.98,208.05,3819.0,203.3242,203.4903,203.2265,203.2949,3819.0
2022-10-19 11:55:00,208.04,208.18,207.95,208.0,3109.0,203.2851,203.4219,203.1971,203.246,3109.0
2022-10-19 12:00:00,208.09,208.1,207.76,207.77,2525.0,203.3339,203.3437,203.0115,203.0213,2525.0
2022-10-19 12:05:00,207.69,207.69,207.21,207.24,4254.0,202.9431,202.9431,202.4741,202.5034,4254.0
2022-10-19 12:10:00,207.23,207.7,207.12,207.61,43731.0,202.4936,202.9529,202.3861,202.8649,43731.0
2022-10-19 12:15:00,207.61,207.61,207.32,207.5,4408.0,202.8649,202.8649,202.5815,202.7574,4408.0
2022-10-19 12:20:00,207.51,207.57,207.16,207.39,4929.0,202.7672,202.8258,202.4252,202.6499,4929.0
2022-10-19 12:25:00,207.39,207.39,207.02,207.17,3087.0,202.6499,202.6499,202.2884,202.435,3087.0
2022-10-19 12:30:00,207.16,207.64,207.14,207.64,3700.0,202.4252,202.8942,202.4057,202.8942,3700.0
2022-10-19 12:35:00,207.85,207.98,207.7,207.72,2653.0,203.0994,203.2265,202.9529,202.9724,2653.0
2022-10-19 12:40:00,207.72,207.73,207.35,207.53,4300.0,202.9724,202.9822,202.6109,202.7867,4300.0
2022-10-19 12:45:00,207.53,207.58,207.03,207.09,3630.0,202.7867,202.8356,202.2982,202.3568,3630.0
2022-10-19 12:50:00,207.24,207.64,207.15,207.53,2578.0,202.5034,202.8942,202.4154,202.7867,2578.0
2022-10-19 12:55:00,207.53,207.61,207.33,207.55,5690.0,202.7867,202.8649,202.5913,202.8063,5690.0
2022-10-19 13:00:00,207.52,207.71,207.04,207.16,10089.0,202.777,202.9626,202.3079,202.4252,10089.0
2022-10-19 13:05:00,207.2,207.45,206.95,207.3,5392.0,202.4643,202.7086,202.22,202.562,5392.0
2022-10-19 13:10:00,207.3,207.38,207.16,207.36,5171.0,202.562,202.6402,202.4252,202.6206,5171.0
2022-10-19 13:15:00,207.36,207.51,207.3,207.42,3808.0,202.6206,202.7672,202.562,202.6793,3808.0
2022-10-19 13:20:00,207.58,207.89,207.55,207.89,4755.0,202.8356,203.1385,202.8063,203.1385,4755.0
2022-10-19 13:25:00,207.95,208.11,207.82,207.82,1900.0,203.1971,203.3535,203.0701,203.0701,1900.0
2022-10-19 13:30:00,207.83,207.92,207.67,207.85,1900.0,203.0799,203.1678,202.9235,203.0994,1900.0
2022-10-19 13:35:00,207.85,207.85,207.67,207.7,2461.0,203.0994,203.0994,202.9235,202.9529,2461.0
2022-10-19 13:40:00,207.71,207.9,207.62,207.78,6347.0,202.9626,203.1483,202.8747,203.031,6347.0
2022-10-19 13:45:00,207.78,207.9,207.6,207.68,2510.0,203.031,203.1483,202.8551,202.9333,2510.0
2022-10-19 13:50:00,207.67,208.0,207.57,208.0,4937.0,202.9235,203.246,202.8258,203.246,4937.0
2022-10-19 13:55:00,208.03,208.39,207.94,208.39,2110.0,203.2753,203.6271,203.1874,203.6271,2110.0
2022-10-19 14:00:00,208.21,208.78,208.16,208.77,4966.0,203.4512,204.0082,203.4023,203.9984,4966.0
2022-10-19 14:05:00,208.74,208.89,208.58,208.84,2358.0,203.9691,204.1157,203.8127,204.0668,2358.0
2022-10-19 14:10:00,208.71,208.88,208.7,208.8,3134.0,203.9398,204.1059,203.93,204.0277,3134.0
2022-10-19 14:15:00,208.89,209.12,208.85,208.91,2587.0,204.1157,204.3404,204.0766,204.1352,2587.0
2022-10-19 14:20:00,208.77,208.85,208.61,208.63,1561.0,203.9984,204.0766,203.8421,203.8616,1561.0
2022-10-19 14:25:00,208.68,208.82,208.49,208.82,4276.0,203.9105,204.0473,203.7248,204.0473,4276.0
2022-10-19 14:30:00,208.8,209.02,208.66,208.95,4400.0,204.0277,204.2427,203.8909,204.1743,4400.0
2022-10-19 14:35:00,208.91,208.94,208.56,208.57,4804.0,204.1352,204.1645,203.7932,203.803,4804.0
2022-10-19 14:40:00,208.56,208.56,208.13,208.35,4293.0,203.7932,203.7932,203.373,203.588,4293.0
2022-10-19 14:45:00,208.41,208.49,208.27,208.48,3908.0,203.6466,203.7248,203.5098,203.715,3908.0
2022-10-19 14:50:00,208.34,208.55,208.33,208.53,6110.0,203.5782,203.7834,203.5685,203.7639,6110.0
2022-10-19 14:55:00,208.53,208.58,208.3,208.47,10159.0,203.7639,203.8127,203.5391,203.7053,10159.0
2022-10-19 15:00:00,208.53,208.91,208.42,208.65,19169.0,203.7639,204.1352,203.6564,203.8811,19169.0
2022-10-19 15:05:00,208.7,208.92,208.56,208.92,8828.0,203.93,204.145,203.7932,204.145,8828.0
2022-10-19 15:10:00,208.98,209.06,208.78,208.92,5708.0,204.2036,204.2818,204.0082,204.145,5708.0
2022-10-19 15:15:00,208.9,209.15,208.88,208.94,4473.0,204.1254,204.3697,204.1059,204.1645,4473.0
2022-10-19 15:20:00,209.02,209.16,208.67,208.71,6155.0,204.2427,204.3795,203.9007,203.9398,6155.0
2022-10-19 15:25:00,208.7,208.79,208.65,208.71,13572.0,203.93,204.0179,203.8811,203.9398,13572.0
2022-10-19 15:30:00,208.71,208.75,208.6,208.71,13030.0,203.9398,203.9789,203.8323,203.9398,13030.0
2022-10-19 15:35:00,208.76,208.85,208.61,208.77,11092.0,203.9886,204.0766,203.8421,203.9984,11092.0
2022-10-19 15:40:00,208.77,208.91,208.71,208.91,11706.0,203.9984,204.1352,203.9398,204.1352,11706.0
2022-10-19 15:45:00,208.91,209.14,208.73,208.99,20727.0,204.1352,204.3599,203.9593,204.2134,20727.0
2022-10-19 15:50:00,208.98,209.13,208.68,209.08,25348.0,204.2036,204.3502,203.9105,204.3013,25348.0
2022-10-19 15:55:00,209.01,209.33,208.86,209.21,62788.0,204.2329,204.5456,204.0863,204.4283,62788.0
2022-10-20 09:30:00,209.68,209.68,208.65,209.32,7521.0,204.8876,204.8876,203.8811,204.5358,7521.0
2022-10-20 09:35:00,209.26,209.61,208.3,209.61,4409.0,204.4772,204.8192,203.5391,204.8192,4409.0
2022-10-20 09:40:00,209.36,210.37,209.02,210.35,5167.0,204.5749,205.5618,204.2427,205.5423,5167.0
2022-10-20 09:45:00,210.25,210.76,210.1,210.75,9624.0,205.4446,205.9429,205.298,205.9331,9624.0
2022-10-20 09:50:00,210.61,211.78,210.6,211.63,7590.0,205.7963,206.9396,205.7866,206.793,7590.0
2022-10-20 09:55:00,211.51,211.68,210.56,210.64,14921.0,206.6758,206.8419,205.7475,205.8257,14921.0
2022-10-20 10:00:00,210.76,211.57,210.75,211.29,4668.0,205.9429,206.7344,205.9331,206.4608,4668.0
2022-10-20 10:05:00,211.08,212.51,211.06,212.28,15634.0,206.2556,207.6529,206.2361,207.4282,15634.0
2022-10-20 10:10:00,212.27,213.1,212.17,212.99,22089.0,207.4184,208.2294,207.3207,208.122,22089.0
2022-10-20 10:15:00,213.01,213.72,212.82,213.72,14878.0,208.1415,208.8353,207.9558,208.8353,14878.0
2022-10-20 10:20:00,213.56,213.91,213.27,213.42,16151.0,208.6789,209.0209,208.3956,208.5421,16151.0
2022-10-20 10:25:00,213.41,213.45,212.51,212.54,6619.0,208.5324,208.5714,207.6529,207.6822,6619.0
2022-10-20 10:30:00,212.64,212.78,210.96,211.46,9827.0,207.78,207.9168,206.1383,206.6269,9827.0
2022-10-20 10:35:00,211.36,211.54,211.2,211.38,4869.0,206.5292,206.7051,206.3729,206.5488,4869.0
2022-10-20 10:40:00,211.46,211.52,211.12,211.17,7949.0,206.6269,206.6856,206.2947,206.3435,7949.0
2022-10-20 10:45:00,211.15,211.69,210.76,211.59,17122.0,206.324,206.8517,205.9429,206.754,17122.0
2022-10-20 10:50:00,211.57,211.7,211.42,211.64,6913.0,206.7344,206.8614,206.5878,206.8028,6913.0
2022-10-20 10:55:00,211.54,211.89,211.33,211.8,10958.0,206.7051,207.0471,206.4999,206.9592,10958.0
2022-10-20 11:00:00,211.8,211.96,211.31,211.48,16249.0,206.9592,207.1155,206.4804,206.6465,16249.0
2022-10-20 11:05:00,211.5,211.69,211.3,211.53,6906.0,206.666,206.8517,206.4706,206.6953,6906.0
2022-10-20 11:10:00,211.51,212.01,211.49,211.67,11728.0,206.6758,207.1644,206.6562,206.8321,11728.0
2022-10-20 11:15:00,211.77,211.77,211.3,211.45,17007.0,206.9298,206.9298,206.4706,206.6172,17007.0
2022-10-20 11:20:00,211.51,211.6,211.38,211.41,6578.0,206.6758,206.7637,206.5488,206.5781,6578.0
2022-10-20 11:25:00,211.44,211.58,211.25,211.4,3745.0,206.6074,206.7442,206.4217,206.5683,3745.0
2022-10-20 11:30:00,211.4,212.59,211.4,212.23,25412.0,206.5683,207.7311,206.5683,207.3793,25412.0
2022-10-20 11:35:00,212.2,212.75,212.13,212.42,9686.0,207.35,207.8874,207.2816,207.565,9686.0
2022-10-20 11:40:00,212.4,212.71,212.35,212.47,11566.0,207.5454,207.8484,207.4966,207.6138,11566.0
2022-10-20 11:45:00,212.58,212.76,212.32,212.38,9679.0,207.7213,207.8972,207.4673,207.5259,9679.0
2022-10-20 11:50:00,212.41,212.74,212.07,212.21,19024.0,207.5552,207.8777,207.223,207.3598,19024.0
2022-10-20 11:55:00,212.21,212.51,211.42,211.53,27436.0,207.3598,207.6529,206.5878,206.6953,27436.0
2022-10-20 12:00:00,211.49,211.8,211.33,211.7,9582.0,206.6562,206.9592,206.4999,206.8614,9582.0
2022-10-20 12:05:00,211.64,211.85,211.16,211.48,12165.0,206.8028,207.008,206.3338,206.6465,12165.0
2022-10-20 12:10:00,211.51,211.8,211.45,211.6,9846.0,206.6758,206.9592,206.6172,206.7637,9846.0
2022-10-20 12:15:00,211.72,212.16,211.58,212.12,11960.0,206.881,207.3109,206.7442,207.2718,11960.0
2022-10-20 12:20:00,212.16,212.17,210.91,211.09,14200.0,207.3109,207.3207,206.0895,206.2654,14200.0
2022-10-20 12:25:00,211.04,211.29,210.65,211.29,54474.0,206.2165,206.4608,205.8354,206.4608,54474.0
2022-10-20 12:30:00,211.01,211.2,210.28,210.45,19021.0,206.1872,206.3729,205.4739,205.64,19021.0
2022-10-20 12:35:00,210.22,210.5,209.7,209.7,11423.0,205.4153,205.6889,204.9071,204.9071,11423.0
2022-10-20 12:40:00,209.85,210.18,209.82,209.93,20942.0,205.0537,205.3762,205.0244,205.1319,20942.0
2022-10-20 12:45:00,209.9,209.91,209.3,209.49,6079.0,205.1026,205.1123,204.5163,204.7019,6079.0
2022-10-20 12:50:00,209.54,210.07,209.54,209.73,17740.0,204.7508,205.2687,204.7508,204.9365,17740.0
2022-10-20 12:55:00,209.64,210.69,209.63,210.49,11480.0,204.8485,205.8745,204.8387,205.6791,11480.0
2022-10-20 13:00:00,210.57,210.93,210.33,210.84,10532.0,205.7573,206.109,205.5227,206.0211,10532.0
2022-10-20 13:05:00,210.84,210.93,209.79,210.01,8558.0,206.0211,206.109,204.9951,205.2101,8558.0
2022-10-20 13:10:00,210.01,210.4,209.87,210.08,16390.0,205.2101,205.5911,205.0733,205.2785,16390.0
2022-10-20 13:15:00,210.15,210.24,209.57,209.87,19059.0,205.3469,205.4348,204.7801,205.0733,19059.0
2022-10-20 13:20:00,209.77,210.28,209.51,209.99,15897.0,204.9755,205.4739,204.7215,205.1905,15897.0
2022-10-20 13:25:00,209.97,210.49,209.79,210.49,9165.0,205.171,205.6791,204.9951,205.6791,9165.0
2022-10-20 13:30:00,210.3,210.66,210.3,210.63,7776.0,205.4934,205.8452,205.4934,205.8159,7776.0
2022-10-20 13:35:00,210.63,210.73,210.39,210.59,5828.0,205.8159,205.9136,205.5814,205.7768,5828.0
2022-10-20 13:40:00,210.61,210.94,210.23,210.9,16997.0,205.7963,206.1188,205.425,206.0797,16997.0
2022-10-20 13:45:00,210.9,210.9,210.44,210.47,18108.0,206.0797,206.0797,205.6302,205.6595,18108.0
2022-10-20 13:50:00,210.55,210.82,210.36,210.38,7921.0,205.7377,206.0015,205.5521,205.5716,7921.0
2022-10-20 13:55:00,210.51,210.76,210.0,210.03,11228.0,205.6986,205.9429,205.2003,205.2296,11228.0
2022-10-20 14:00:00,210.0,210.36,209.37,209.41,31714.0,205.2003,205.5521,204.5847,204.6238,31714.0
2022-10-20 14:05:00,209.25,209.65,209.09,209.26,16822.0,204.4674,204.8583,204.3111,204.4772,16822.0
2022-10-20 14:10:00,209.34,209.69,209.17,209.59,10325.0,204.5554,204.8974,204.3893,204.7997,10325.0
2022-10-20 14:15:00,209.61,210.02,209.43,209.57,12769.0,204.8192,205.2198,204.6433,204.7801,12769.0
2022-10-20 14:20:00,209.65,209.65,209.07,209.08,13759.0,204.8583,204.8583,204.2915,204.3013,13759.0
2022-10-20 14:25:00,209.15,209.64,209.07,209.57,21417.0,204.3697,204.8485,204.2915,204.7801,21417.0
2022-10-20 14:30:00,209.56,209.82,209.45,209.81,11079.0,204.7703,205.0244,204.6629,205.0146,11079.0
2022-10-20 14:35:00,209.78,210.43,209.72,210.4,69242.0,204.9853,205.6205,204.9267,205.5911,69242.0
2022-10-20 14:40:00,210.44,210.47,209.34,209.7,32387.0,205.6302,205.6595,204.5554,204.9071,32387.0
2022-10-20 14:45:00,209.69,209.69,208.6,208.63,13893.0,204.8974,204.8974,203.8323,203.8616,13893.0
2022-10-20 14:50:00,208.52,209.27,208.52,209.09,15992.0,203.7541,204.487,203.7541,204.3111,15992.0
2022-10-20 14:55:00,209.18,210.06,209.06,209.76,28706.0,204.399,205.2589,204.2818,204.9658,28706.0
2022-10-20 15:00:00,209.71,210.02,209.27,209.34,23073.0,204.9169,205.2198,204.487,204.5554,23073.0
2022-10-20 15:05:00,209.33,209.63,208.94,209.63,9210.0,204.5456,204.8387,204.1645,204.8387,9210.0
2022-10-20 15:10:00,209.61,209.67,209.3,209.54,15555.0,204.8192,204.8778,204.5163,204.7508,15555.0
2022-10-20 15:15:00,209.52,209.74,209.29,209.36,32871.0,204.7313,204.9462,204.5065,204.5749,32871.0
2022-10-20 15:20:00,209.36,209.37,208.24,208.66,14447.0,204.5749,204.5847,203.4805,203.8909,14447.0
2022-10-20 15:25:00,208.68,208.84,207.63,207.93,17143.0,203.9105,204.0668,202.8845,203.1776,17143.0
2022-10-20 15:30:00,207.93,208.16,207.63,207.74,18619.0,203.1776,203.4023,202.8845,202.9919,18619.0
2022-10-20 15:35:00,207.78,208.26,207.55,207.8,21120.0,203.031,203.5001,202.8063,203.0506,21120.0
2022-10-20 15:40:00,207.76,207.8,207.42,207.51,38032.0,203.0115,203.0506,202.6793,202.7672,38032.0
2022-10-20 15:45:00,207.47,208.16,207.43,208.16,67605.0,202.7281,203.4023,202.689,203.4023,67605.0
2022-10-20 15:50:00,208.09,208.65,208.0,208.6,87067.0,203.3339,203.8811,203.246,203.8323,87067.0
2022-10-20 15:55:00,208.62,208.72,208.43,208.47,157286.0,203.8518,203.9495,203.6662,203.7053,157286.0
2022-10-21 09:30:00,183.58,191.9,183.15,184.59,225365.0,179.3841,187.514,178.964,180.3711,225365.0
2022-10-21 09:35:00,184.65,185.82,180.43,181.0,258149.0,180.4297,181.5729,176.3061,176.8631,258149.0
2022-10-21 09:40:00,180.53,181.4,178.32,180.96,173256.0,176.4039,177.254,174.2444,176.824,173256.0
2022-10-21 09:45:00,181.2,182.6,180.23,182.11,131762.0,177.0585,178.4265,176.1107,177.9477,131762.0
2022-10-21 09:50:00,182.06,186.85,182.01,186.25,153390.0,177.8989,182.5794,177.85,181.9931,153390.0
2022-10-21 09:55:00,186.18,188.55,185.42,188.37,148573.0,181.9247,184.2405,181.1821,184.0647,148573.0
2022-10-21 10:00:00,188.24,190.87,187.99,189.49,247847.0,183.9376,186.5075,183.6933,185.1591,247847.0
2022-10-21 10:05:00,189.31,191.69,188.86,190.72,119300.0,184.9832,187.3088,184.5435,186.361,119300.0
2022-10-21 10:10:00,190.8,191.55,189.88,189.97,101140.0,186.4391,187.172,185.5401,185.6281,101140.0
2022-10-21 10:15:00,189.97,192.61,189.84,190.71,97856.0,185.6281,188.2078,185.5011,186.3512,97856.0
2022-10-21 10:20:00,190.68,191.25,188.86,188.86,139650.0,186.3219,186.8788,184.5435,184.5435,139650.0
2022-10-21 10:25:00,188.87,189.45,187.02,187.88,118572.0,184.5532,185.12,182.7455,183.5859,118572.0
2022-10-21 10:30:00,187.8,188.51,187.12,188.01,51086.0,183.5077,184.2015,182.8432,183.7129,51086.0
2022-10-21 10:35:00,187.91,188.11,185.14,186.28,41701.0,183.6152,183.8106,180.9085,182.0224,41701.0
2022-10-21 10:40:00,186.17,188.91,185.71,188.83,70539.0,181.9149,184.5923,181.4655,184.5141,70539.0
2022-10-21 10:45:00,189.11,190.5,188.63,189.79,54731.0,184.7877,186.146,184.3187,185.4522,54731.0
2022-10-21 10:50:00,189.8,191.0,189.55,190.99,51145.0,185.462,186.6346,185.2177,186.6248,51145.0
2022-10-21 10:55:00,190.78,191.03,190.13,190.51,60685.0,186.4196,186.6639,185.7844,186.1557,60685.0
2022-10-21 11:00:00,190.45,190.61,188.31,188.44,65000.0,186.0971,186.2535,184.006,184.1331,65000.0
2022-10-21 11:05:00,188.44,188.59,187.1,188.0,38843.0,184.1331,184.2796,182.8237,183.7031,38843.0
2022-10-21 11:10:00,187.87,189.01,187.83,187.86,36279.0,183.5761,184.69,183.537,183.5663,36279.0
2022-10-21 11:15:00,187.8,187.81,185.83,186.5,30918.0,183.5077,183.5175,181.5827,182.2374,30918.0
2022-10-21 11:20:00,186.5,187.21,185.44,185.59,72419.0,182.2374,182.9312,181.2016,181.3482,72419.0
2022-10-21 11:25:00,185.71,187.68,185.29,187.49,40581.0,181.4655,183.3904,181.0551,183.2048,40581.0
2022-10-21 11:30:00,187.69,188.9,187.3,187.54,27293.0,183.4002,184.5825,183.0191,183.2536,27293.0
2022-10-21 11:35:00,187.54,187.58,186.88,187.34,19387.0,183.2536,183.2927,182.6087,183.0582,19387.0
2022-10-21 11:40:00,187.28,187.71,186.05,186.1,31139.0,182.9996,183.4197,181.7977,181.8465,31139.0
2022-10-21 11:45:00,185.84,187.35,185.84,187.06,25850.0,181.5925,183.068,181.5925,182.7846,25850.0
2022-10-21 11:50:00,186.99,187.33,186.39,186.65,26730.0,182.7162,183.0484,182.1299,182.384,26730.0
2022-10-21 11:55:00,186.65,187.54,186.36,187.17,31512.0,182.384,183.2536,182.1006,182.8921,31512.0
2022-10-21 12:00:00,187.29,188.66,187.27,188.39,24856.0,183.0093,184.348,182.9898,184.0842,24856.0
2022-10-21 12:05:00,188.34,189.0,187.74,188.95,30016.0,184.0353,184.6803,183.4491,184.6314,30016.0
2022-10-21 12:10:00,188.94,188.99,188.0,188.86,27305.0,184.6216,184.6705,183.7031,184.5435,27305.0
2022-10-21 12:15:00,188.86,189.22,188.4,188.61,26478.0,184.5435,184.8952,184.094,184.2992,26478.0
2022-10-21 12:20:00,188.61,189.52,188.34,189.5,25498.0,184.2992,185.1884,184.0353,185.1688,25498.0
2022-10-21 12:25:00,189.44,189.5,188.63,188.7,11969.0,185.1102,185.1688,184.3187,184.3871,11969.0
2022-10-21 12:30:00,188.8,189.5,188.64,189.35,9241.0,184.4848,185.1688,184.3285,185.0223,9241.0
2022-10-21 12:35:00,189.49,190.73,189.31,190.04,56785.0,185.1591,186.3707,184.9832,185.6965,56785.0
2022-10-21 12:40:00,190.05,191.15,190.04,190.89,21076.0,185.7063,186.7811,185.6965,186.5271,21076.0
2022-10-21 12:45:00,191.02,192.19,190.8,192.02,20911.0,186.6541,187.7974,186.4391,187.6312,20911.0
2022-10-21 12:50:00,192.16,192.89,191.93,192.45,20747.0,187.768,188.4814,187.5433,188.0514,20747.0
2022-10-21 12:55:00,192.54,192.6,191.49,191.65,24593.0,188.1394,188.198,187.1134,187.2697,24593.0
2022-10-21 13:00:00,191.74,192.28,191.28,191.71,16707.0,187.3576,187.8853,186.9082,187.3283,16707.0
2022-10-21 13:05:00,191.66,191.92,191.37,191.75,16117.0,187.2795,187.5335,186.9961,187.3674,16117.0
2022-10-21 13:10:00,191.73,192.14,191.63,191.99,22217.0,187.3479,187.7485,187.2502,187.6019,22217.0
2022-10-21 13:15:00,191.84,192.2,191.67,192.03,13631.0,187.4554,187.8071,187.2892,187.641,13631.0
2022-10-21 13:20:00,192.03,192.05,191.47,191.57,16413.0,187.641,187.6606,187.0938,187.1915,16413.0
2022-10-21 13:25:00,191.49,192.79,191.44,192.44,21055.0,187.1134,188.3836,187.0645,188.0416,21055.0
2022-10-21 13:30:00,192.63,193.21,192.43,192.98,23159.0,188.2273,188.794,188.0319,188.5693,23159.0
2022-10-21 13:35:00,192.97,193.08,192.1,192.9,29645.0,188.5595,188.667,187.7094,188.4911,29645.0
2022-10-21 13:40:00,192.91,195.07,192.73,195.05,49473.0,188.5009,190.6115,188.325,190.592,49473.0
2022-10-21 13:45:00,195.04,195.71,194.5,195.21,44315.0,190.5822,191.2369,190.0546,190.7483,44315.0
2022-10-21 13:50:00,195.21,195.95,194.9,195.11,228877.0,190.7483,191.4714,190.4454,190.6506,228877.0
2022-10-21 13:55:00,195.11,196.45,194.99,196.45,46482.0,190.6506,191.96,190.5334,191.96,46482.0
2022-10-21 14:00:00,196.41,196.47,195.02,195.09,58381.0,191.9209,191.9795,190.5627,190.6311,58381.0
2022-10-21 14:05:00,195.02,195.28,194.54,195.12,32889.0,190.5627,190.8167,190.0936,190.6604,32889.0
2022-10-21 14:10:00,195.17,195.7,195.17,195.35,22441.0,190.7092,191.2271,190.7092,190.8851,22441.0
2022-10-21 14:15:00,195.25,195.71,194.64,195.53,56565.0,190.7874,191.2369,190.1914,191.061,56565.0
2022-10-21 14:20:00,195.54,196.18,195.18,195.42,43118.0,191.0708,191.6962,190.719,190.9535,43118.0
2022-10-21 14:25:00,195.4,196.91,195.4,196.33,40940.0,190.934,192.4095,190.934,191.8427,40940.0
2022-10-21 14:30:00,196.42,196.47,195.72,195.81,8624.0,191.9307,191.9795,191.2467,191.3346,8624.0
2022-10-21 14:35:00,195.75,196.04,195.08,195.59,18488.0,191.276,191.5594,190.6213,191.1196,18488.0
2022-10-21 14:40:00,195.72,195.92,195.46,195.73,22126.0,191.2467,191.4421,190.9926,191.2564,22126.0
2022-10-21 14:45:00,195.73,195.73,194.83,194.83,20519.0,191.2564,191.2564,190.377,190.377,20519.0
2022-10-21 14:50:00,194.95,195.21,194.62,194.97,19236.0,190.4943,190.7483,190.1718,190.5138,19236.0
2022-10-21 14:55:00,194.89,195.86,194.89,195.8,25060.0,190.4356,191.3835,190.4356,191.3248,25060.0
2022-10-21 15:00:00,195.81,195.93,195.27,195.31,15689.0,191.3346,191.4519,190.807,190.846,15689.0
2022-10-21 15:05:00,195.22,196.12,195.21,196.11,18719.0,190.7581,191.6375,190.7483,191.6278,18719.0
2022-10-21 15:10:00,196.03,196.77,195.91,196.61,35638.0,191.5496,192.2727,191.4323,192.1163,35638.0
2022-10-21 15:15:00,196.61,196.75,196.29,196.51,38895.0,192.1163,192.2531,191.8036,192.0186,38895.0
2022-10-21 15:20:00,196.49,197.99,196.44,197.88,42045.0,191.9991,193.4648,191.9502,193.3573,42045.0
2022-10-21 15:25:00,197.87,198.08,197.31,197.62,66840.0,193.3475,193.5527,192.8003,193.1032,66840.0
2022-10-21 15:30:00,197.76,197.84,197.04,197.2,48674.0,193.24,193.3182,192.5365,192.6928,48674.0
2022-10-21 15:35:00,197.2,197.38,196.85,197.2,24012.0,192.6928,192.8687,192.3508,192.6928,24012.0
2022-10-21 15:40:00,197.2,197.68,197.07,197.33,48351.0,192.6928,193.1619,192.5658,192.8199,48351.0
2022-10-21 15:45:00,197.34,197.63,196.67,196.73,62547.0,192.8296,193.113,192.175,192.2336,62547.0
2022-10-21 15:50:00,196.72,197.82,196.6,197.14,123711.0,192.2238,193.2987,192.1066,192.6342,123711.0
2022-10-21 15:55:00,197.11,197.38,196.42,196.61,231474.0,192.6049,192.8687,191.9307,192.1163,231474.0
2022-10-24 09:30:00,198.79,204.05,198.02,203.4,74076.0,194.2465,199.3863,193.4941,198.7511,74076.0
2022-10-24 09:35:00,203.88,204.44,201.6,202.9,55663.0,199.2202,199.7674,196.9923,198.2626,55663.0
2022-10-24 09:40:00,202.66,202.66,201.22,201.45,50016.0,198.0281,198.0281,196.621,196.8457,50016.0
2022-10-24 09:45:00,201.52,202.3,201.14,201.6,85382.0,196.9141,197.6763,196.5428,196.9923,85382.0
2022-10-24 09:50:00,201.5,202.04,200.83,202.02,32809.0,196.8946,197.4222,196.2399,197.4027,32809.0
2022-10-24 09:55:00,202.0,202.99,201.74,202.68,48754.0,197.3831,198.3505,197.1291,198.0476,48754.0
2022-10-24 10:00:00,202.76,202.76,201.67,201.86,53658.0,198.1258,198.1258,197.0607,197.2463,53658.0
2022-10-24 10:05:00,201.92,203.94,201.85,202.3,34586.0,197.305,199.2788,197.2366,197.6763,34586.0
2022-10-24 10:10:00,202.34,203.41,201.97,203.41,29118.0,197.7154,198.7609,197.3538,198.7609,29118.0
2022-10-24 10:15:00,203.49,203.53,202.3,203.06,24116.0,198.8391,198.8782,197.6763,198.4189,24116.0
2022-10-24 10:20:00,203.03,203.25,202.61,203.1,31638.0,198.3896,198.6046,197.9792,198.458,31638.0
2022-10-24 10:25:00,203.05,203.59,202.81,203.58,47053.0,198.4091,198.9368,198.1746,198.927,47053.0
2022-10-24 10:30:00,203.4,204.02,203.2,203.91,33419.0,198.7511,199.357,198.5557,199.2495,33419.0
2022-10-24 10:35:00,203.95,204.44,203.93,204.24,30074.0,199.2886,199.7674,199.269,199.5719,30074.0
2022-10-24 10:40:00,204.25,204.25,202.73,203.66,23119.0,199.5817,199.5817,198.0965,199.0052,23119.0
2022-10-24 10:45:00,203.52,203.7,202.84,202.84,17895.0,198.8684,199.0443,198.2039,198.2039,17895.0
2022-10-24 10:50:00,202.92,204.0,202.7,203.9,23210.0,198.2821,199.3374,198.0671,199.2397,23210.0
2022-10-24 10:55:00,203.82,204.43,203.63,204.26,47600.0,199.1615,199.7576,198.9759,199.5915,47600.0
2022-10-24 11:00:00,204.31,204.81,203.91,204.76,22487.0,199.6403,200.1289,199.2495,200.0801,22487.0
2022-10-24 11:05:00,204.75,204.86,204.21,204.38,18700.0,200.0703,200.1778,199.5426,199.7087,18700.0
2022-10-24 11:10:00,204.37,204.44,203.8,203.88,26960.0,199.699,199.7674,199.142,199.2202,26960.0
2022-10-24 11:15:00,203.89,204.13,202.9,203.51,14954.0,199.2299,199.4645,198.2626,198.8586,14954.0
2022-10-24 11:20:00,203.54,203.65,203.21,203.48,18374.0,198.8879,198.9954,198.5655,198.8293,18374.0
2022-10-24 11:25:00,203.48,203.56,202.87,202.9,13993.0,198.8293,198.9075,198.2333,198.2626,13993.0
2022-10-24 11:30:00,202.95,203.07,202.63,203.0,14053.0,198.3114,198.4287,197.9987,198.3603,14053.0
2022-10-24 11:35:00,202.99,203.55,202.88,203.19,22920.0,198.3505,198.8977,198.243,198.5459,22920.0
2022-10-24 11:40:00,203.2,203.82,203.15,203.3,38026.0,198.5557,199.1615,198.5069,198.6534,38026.0
2022-10-24 11:45:00,203.41,204.76,203.39,204.76,10408.0,198.7609,200.0801,198.7414,200.0801,10408.0
2022-10-24 11:50:00,204.76,206.98,204.65,206.98,12934.0,200.0801,202.2493,199.9726,202.2493,12934.0
2022-10-24 11:55:00,206.92,207.77,206.81,207.31,49676.0,202.1907,203.0213,202.0832,202.5718,49676.0
2022-10-24 12:00:00,207.34,207.7,206.49,206.6,22772.0,202.6011,202.9529,201.7705,201.878,22772.0
2022-10-24 12:05:00,206.59,207.13,205.87,206.88,18834.0,201.8682,202.3959,201.1647,202.1516,18834.0
2022-10-24 12:10:00,206.9,207.38,206.82,207.12,8643.0,202.1711,202.6402,202.093,202.3861,8643.0
2022-10-24 12:15:00,207.08,207.79,207.08,207.67,12900.0,202.347,203.0408,202.347,202.9235,12900.0
2022-10-24 12:20:00,207.79,208.73,207.49,208.73,8235.0,203.0408,203.9593,202.7477,203.9593,8235.0
2022-10-24 12:25:00,208.64,208.75,208.32,208.36,9067.0,203.8714,203.9789,203.5587,203.5978,9067.0
2022-10-24 12:30:00,208.26,208.72,208.12,208.68,9653.0,203.5001,203.9495,203.3633,203.9105,9653.0
2022-10-24 12:35:00,208.52,209.28,208.38,209.25,6853.0,203.7541,204.4967,203.6173,204.4674,6853.0
2022-10-24 12:40:00,209.28,209.68,209.11,209.28,36587.0,204.4967,204.8876,204.3306,204.4967,36587.0
2022-10-24 12:45:00,209.29,209.36,208.53,208.91,8627.0,204.5065,204.5749,203.7639,204.1352,8627.0
2022-10-24 12:50:00,208.99,209.26,208.81,209.08,26465.0,204.2134,204.4772,204.0375,204.3013,26465.0
2022-10-24 12:55:00,209.14,209.15,207.75,207.8,20002.0,204.3599,204.3697,203.0017,203.0506,20002.0
2022-10-24 13:00:00,207.78,208.68,207.64,208.22,17706.0,203.031,203.9105,202.8942,203.461,17706.0
2022-10-24 13:05:00,208.14,208.69,207.91,208.42,12537.0,203.3828,203.9202,203.1581,203.6564,12537.0
2022-10-24 13:10:00,208.35,208.45,208.03,208.1,13476.0,203.588,203.6857,203.2753,203.3437,13476.0
2022-10-24 13:15:00,208.12,208.18,207.62,207.69,10218.0,203.3633,203.4219,202.8747,202.9431,10218.0
2022-10-24 13:20:00,207.69,207.9,207.43,207.66,8943.0,202.9431,203.1483,202.689,202.9138,8943.0
2022-10-24 13:25:00,207.71,208.45,207.69,208.34,17468.0,202.9626,203.6857,202.9431,203.5782,17468.0
2022-10-24 13:30:00,208.33,208.33,206.69,206.79,62256.0,203.5685,203.5685,201.9659,202.0637,62256.0
2022-10-24 13:35:00,206.86,207.0,205.76,205.88,14418.0,202.1321,202.2689,201.0572,201.1745,14418.0
2022-10-24 13:40:00,206.0,206.21,205.31,206.0,15019.0,201.2917,201.4969,200.6175,201.2917,15019.0
2022-10-24 13:45:00,206.0,206.85,205.66,206.85,19106.0,201.2917,202.1223,200.9595,202.1223,19106.0
2022-10-24 13:50:00,206.8,207.68,206.8,207.44,16467.0,202.0734,202.9333,202.0734,202.6988,16467.0
2022-10-24 13:55:00,207.52,207.62,207.03,207.54,23314.0,202.777,202.8747,202.2982,202.7965,23314.0
2022-10-24 14:00:00,207.5,208.07,207.43,208.06,21211.0,202.7574,203.3144,202.689,203.3046,21211.0
2022-10-24 14:05:00,208.09,208.38,207.93,208.38,9739.0,203.3339,203.6173,203.1776,203.6173,9739.0
2022-10-24 14:10:00,208.35,208.4,208.12,208.33,15317.0,203.588,203.6369,203.3633,203.5685,15317.0
2022-10-24 14:15:00,208.38,208.83,208.23,208.35,30009.0,203.6173,204.057,203.4707,203.588,30009.0
2022-10-24 14:20:00,208.31,208.33,207.7,207.98,10069.0,203.5489,203.5685,202.9529,203.2265,10069.0
2022-10-24 14:25:00,207.97,208.0,207.62,208.0,13074.0,203.2167,203.246,202.8747,203.246,13074.0
2022-10-24 14:30:00,207.97,208.09,207.83,207.83,12017.0,203.2167,203.3339,203.0799,203.0799,12017.0
2022-10-24 14:35:00,207.8,208.05,207.8,207.89,13041.0,203.0506,203.2949,203.0506,203.1385,13041.0
2022-10-24 14:40:00,207.98,208.57,207.84,208.49,13130.0,203.2265,203.803,203.0897,203.7248,13130.0
2022-10-24 14:45:00,208.44,208.7,208.23,208.7,16862.0,203.6759,203.93,203.4707,203.93,16862.0
2022-10-24 14:50:00,208.69,208.93,208.49,208.56,16840.0,203.9202,204.1547,203.7248,203.7932,16840.0
2022-10-24 14:55:00,208.55,208.98,208.35,208.71,22374.0,203.7834,204.2036,203.588,203.9398,22374.0
2022-10-24 15:00:00,208.72,208.95,208.51,208.9,23219.0,203.9495,204.1743,203.7443,204.1254,23219.0
2022-10-24 15:05:00,208.85,209.19,208.7,209.09,25146.0,204.0766,204.4088,203.93,204.3111,25146.0
2022-10-24 15:10:00,209.09,209.2,208.92,209.13,16883.0,204.3111,204.4186,204.145,204.3502,16883.0
2022-10-24 15:15:00,209.14,209.48,209.02,209.07,14274.0,204.3599,204.6922,204.2427,204.2915,14274.0
2022-10-24 15:20:00,209.06,209.66,208.96,209.54,44951.0,204.2818,204.8681,204.1841,204.7508,44951.0
2022-10-24 15:25:00,209.58,210.46,209.58,210.41,25858.0,204.7899,205.6498,204.7899,205.6009,25858.0
2022-10-24 15:30:00,210.42,210.82,210.36,210.71,33717.0,205.6107,206.0015,205.5521,205.8941,33717.0
2022-10-24 15:35:00,210.71,210.86,210.41,210.81,39092.0,205.8941,206.0406,205.6009,205.9918,39092.0
2022-10-24 15:40:00,210.79,210.81,209.67,210.14,51502.0,205.9722,205.9918,204.8778,205.3371,51502.0
2022-10-24 15:45:00,210.08,210.35,209.84,210.24,47763.0,205.2785,205.5423,205.0439,205.4348,47763.0
2022-10-24 15:50:00,210.3,210.6,209.55,209.56,84344.0,205.4934,205.7866,204.7606,204.7703,84344.0
2022-10-24 15:55:00,209.56,210.48,209.24,210.39,168068.0,204.7703,205.6693,204.4577,205.5814,168068.0
2022-10-25 09:30:00,210.36,214.1,209.58,213.72,26820.0,205.5521,209.2066,204.7899,208.8353,26820.0
2022-10-25 09:35:00,213.34,214.59,212.62,213.03,19834.0,208.464,209.6854,207.7604,208.161,19834.0
2022-10-25 09:40:00,213.21,213.46,212.75,213.44,11243.0,208.3369,208.5812,207.8874,208.5617,11243.0
2022-10-25 09:45:00,213.47,214.87,213.47,214.31,14292.0,208.591,209.959,208.591,209.4118,14292.0
2022-10-25 09:50:00,214.34,215.72,214.28,215.68,16430.0,209.4411,210.7896,209.3825,210.7505,16430.0
2022-10-25 09:55:00,215.77,215.9,215.1,215.72,17121.0,210.8384,210.9654,210.1837,210.7896,17121.0
2022-10-25 10:00:00,215.55,216.53,215.55,216.13,10883.0,210.6234,211.581,210.6234,211.1902,10883.0
2022-10-25 10:05:00,215.82,216.2,214.5,215.37,47498.0,210.8873,211.2586,209.5974,210.4476,47498.0
2022-10-25 10:10:00,215.37,216.0,215.0,215.89,20773.0,210.4476,211.0632,210.086,210.9557,20773.0
2022-10-25 10:15:00,215.69,216.92,215.63,216.6,29615.0,210.7602,211.9621,210.7016,211.6494,29615.0
2022-10-25 10:20:00,216.85,217.38,215.87,215.87,31639.0,211.8937,212.4116,210.9361,210.9361,31639.0
2022-10-25 10:25:00,216.0,216.75,215.53,216.59,24726.0,211.0632,211.796,210.6039,211.6397,24726.0
2022-10-25 10:30:00,216.56,216.62,215.81,215.88,11207.0,211.6104,211.669,210.8775,210.9459,11207.0
2022-10-25 10:35:00,215.8,216.12,215.44,215.88,22325.0,210.8677,211.1804,210.516,210.9459,22325.0
2022-10-25 10:40:00,215.85,216.49,215.8,216.32,27446.0,210.9166,211.542,210.8677,211.3758,27446.0
2022-10-25 10:45:00,216.41,217.59,216.25,217.58,15217.0,211.4638,212.6168,211.3074,212.607,15217.0
2022-10-25 10:50:00,217.59,218.97,217.59,218.84,16612.0,212.6168,213.9653,212.6168,213.8382,16612.0
2022-10-25 10:55:00,218.84,218.91,218.14,218.16,9520.0,213.8382,213.9066,213.1542,213.1738,9520.0
2022-10-25 11:00:00,218.13,218.5,217.87,218.4,20412.0,213.1445,213.506,212.8904,213.4083,20412.0
2022-10-25 11:05:00,218.48,219.18,218.38,219.17,13878.0,213.4865,214.1705,213.3888,214.1607,13878.0
2022-10-25 11:10:00,219.09,219.53,218.89,219.22,19789.0,214.0825,214.5125,213.8871,214.2096,19789.0
2022-10-25 11:15:00,219.27,219.66,218.39,218.47,42395.0,214.2584,214.6395,213.3985,213.4767,42395.0
2022-10-25 11:20:00,218.56,218.98,218.38,218.73,13514.0,213.5646,213.975,213.3888,213.7308,13514.0
2022-10-25 11:25:00,218.69,219.3,218.66,219.3,10226.0,213.6917,214.2877,213.6624,214.2877,10226.0
2022-10-25 11:30:00,219.24,219.25,218.3,219.17,12022.0,214.2291,214.2389,213.3106,214.1607,12022.0
2022-10-25 11:35:00,219.14,219.74,219.07,219.74,8895.0,214.1314,214.7177,214.063,214.7177,8895.0
2022-10-25 11:40:00,219.69,220.14,219.28,219.42,13308.0,214.6688,215.1085,214.2682,214.405,13308.0
2022-10-25 11:45:00,219.4,219.71,219.29,219.44,11568.0,214.3854,214.6884,214.278,214.4245,11568.0
2022-10-25 11:50:00,219.54,219.74,219.2,219.21,8068.0,214.5222,214.7177,214.19,214.1998,8068.0
2022-10-25 11:55:00,219.15,219.15,217.3,217.45,15622.0,214.1412,214.1412,212.3334,212.48,15622.0
2022-10-25 12:00:00,217.42,217.84,217.27,217.51,15319.0,212.4507,212.8611,212.3041,212.5386,15319.0
2022-10-25 12:05:00,217.51,217.94,217.2,217.77,9584.0,212.5386,212.9588,212.2357,212.7927,9584.0
2022-10-25 12:10:00,217.82,217.96,217.63,217.71,6654.0,212.8416,212.9784,212.6559,212.7341,6654.0
2022-10-25 12:15:00,217.81,218.1,217.56,217.9,10335.0,212.8318,213.1152,212.5875,212.9197,10335.0
2022-10-25 12:20:00,217.8,218.37,217.79,218.27,8356.0,212.822,213.379,212.8122,213.2813,8356.0
2022-10-25 12:25:00,218.16,218.21,217.76,217.78,6332.0,213.1738,213.2226,212.7829,212.8025,6332.0
2022-10-25 12:30:00,217.76,218.37,217.67,217.99,37143.0,212.7829,213.379,212.695,213.0077,37143.0
2022-10-25 12:35:00,218.13,218.76,218.03,218.36,10587.0,213.1445,213.7601,213.0468,213.3692,10587.0
2022-10-25 12:40:00,218.25,218.77,218.25,218.75,5268.0,213.2617,213.7698,213.2617,213.7503,5268.0
2022-10-25 12:45:00,218.64,218.77,218.41,218.55,11076.0,213.6428,213.7698,213.4181,213.5549,11076.0
2022-10-25 12:50:00,218.54,218.54,217.98,218.3,9372.0,213.5451,213.5451,212.9979,213.3106,9372.0
2022-10-25 12:55:00,218.27,218.5,217.72,217.92,16015.0,213.2813,213.506,212.7438,212.9393,16015.0
2022-10-25 13:00:00,218.01,218.32,217.57,217.57,26964.0,213.0272,213.3301,212.5973,212.5973,26964.0
2022-10-25 13:05:00,217.61,217.8,217.16,217.52,28301.0,212.6364,212.822,212.1966,212.5484,28301.0
2022-10-25 13:10:00,217.43,217.52,216.62,216.98,14084.0,212.4605,212.5484,211.669,212.0208,14084.0
2022-10-25 13:15:00,217.0,217.46,216.74,217.29,14549.0,212.0403,212.4898,211.7862,212.3237,14549.0
2022-10-25 13:20:00,217.29,217.34,216.82,217.34,15794.0,212.3237,212.3725,211.8644,212.3725,15794.0
2022-10-25 13:25:00,217.39,218.01,217.3,217.64,9120.0,212.4214,213.0272,212.3334,212.6657,9120.0
2022-10-25 13:30:00,217.74,218.42,217.74,218.26,7260.0,212.7634,213.4278,212.7634,213.2715,7260.0
2022-10-25 13:35:00,218.27,218.39,217.81,217.85,10557.0,213.2813,213.3985,212.8318,212.8709,10557.0
2022-10-25 13:40:00,217.85,218.13,217.26,217.3,23790.0,212.8709,213.1445,212.2944,212.3334,23790.0
2022-10-25 13:45:00,217.26,217.49,216.99,217.49,8594.0,212.2944,212.5191,212.0305,212.5191,8594.0
2022-10-25 13:50:00,217.19,217.34,216.43,216.65,9501.0,212.226,212.3725,211.4833,211.6983,9501.0
2022-10-25 13:55:00,216.61,216.68,215.54,215.71,15108.0,211.6592,211.7276,210.6137,210.7798,15108.0
2022-10-25 14:00:00,215.61,216.12,215.61,216.03,7863.0,210.6821,211.1804,210.6821,211.0925,7863.0
2022-10-25 14:05:00,215.84,216.26,215.76,216.07,6480.0,210.9068,211.3172,210.8286,211.1316,6480.0
2022-10-25 14:10:00,216.25,216.25,215.47,215.65,5545.0,211.3074,211.3074,210.5453,210.7212,5545.0
2022-10-25 14:15:00,215.65,215.85,215.23,215.27,9718.0,210.7212,210.9166,210.3108,210.3498,9718.0
2022-10-25 14:20:00,215.3,215.62,215.16,215.42,6273.0,210.3792,210.6918,210.2424,210.4964,6273.0
2022-10-25 14:25:00,215.44,215.92,215.27,215.92,8743.0,210.516,210.985,210.3498,210.985,8743.0
2022-10-25 14:30:00,215.93,216.09,215.73,216.04,6212.0,210.9948,211.1511,210.7993,211.1022,6212.0
2022-10-25 14:35:00,215.86,216.08,215.81,215.85,7586.0,210.9264,211.1413,210.8775,210.9166,7586.0
2022-10-25 14:40:00,215.84,216.07,215.19,215.34,24907.0,210.9068,211.1316,210.2717,210.4182,24907.0
2022-10-25 14:45:00,215.38,215.38,214.7,214.78,13899.0,210.4573,210.4573,209.7929,209.871,13899.0
2022-10-25 14:50:00,214.78,214.8,214.52,214.6,15165.0,209.871,209.8906,209.617,209.6952,15165.0
2022-10-25 14:55:00,214.52,214.92,214.45,214.61,12652.0,209.617,210.0078,209.5486,209.7049,12652.0
2022-10-25 15:00:00,214.54,215.05,214.54,214.89,9440.0,209.6365,210.1349,209.6365,209.9785,9440.0
2022-10-25 15:05:00,214.96,215.08,214.8,215.04,9988.0,210.0469,210.1642,209.8906,210.1251,9988.0
2022-10-25 15:10:00,214.98,215.3,214.95,215.22,9220.0,210.0665,210.3792,210.0372,210.301,9220.0
2022-10-25 15:15:00,215.26,215.34,215.05,215.05,9038.0,210.3401,210.4182,210.1349,210.1349,9038.0
2022-10-25 15:20:00,215.06,215.16,214.84,214.84,9887.0,210.1446,210.2424,209.9297,209.9297,9887.0
2022-10-25 15:25:00,214.93,215.07,214.63,214.73,13513.0,210.0176,210.1544,209.7245,209.8222,13513.0
2022-10-25 15:30:00,214.78,215.5,214.69,215.18,19995.0,209.871,210.5746,209.7831,210.2619,19995.0
2022-10-25 15:35:00,215.18,215.4,215.02,215.2,19999.0,210.2619,210.4769,210.1056,210.2814,19999.0
2022-10-25 15:40:00,215.14,215.44,215.0,215.39,20566.0,210.2228,210.516,210.086,210.4671,20566.0
2022-10-25 15:45:00,215.3,215.33,214.77,214.92,28988.0,210.3792,210.4085,209.8613,210.0078,28988.0
2022-10-25 15:50:00,215.01,215.27,214.85,214.86,54385.0,210.0958,210.3498,209.9394,209.9492,54385.0
2022-10-25 15:55:00,214.84,215.1,214.15,214.44,127074.0,209.9297,210.1837,209.2554,209.5388,127074.0
2022-10-26 09:30:00,216.41,219.93,216.41,219.65,27628.0,211.4638,214.9033,211.4638,214.6297,27628.0
2022-10-26 09:35:00,219.7,223.03,219.65,223.03,24353.0,214.6786,217.9325,214.6297,217.9325,24353.0
2022-10-26 09:40:00,222.83,223.71,221.19,221.89,22973.0,217.7371,218.5969,216.1345,216.8185,22973.0
2022-10-26 09:45:00,221.66,223.28,221.48,221.48,32790.0,216.5938,218.1768,216.4179,216.4179,32790.0
2022-10-26 09:50:00,221.46,223.16,221.21,221.98,13891.0,216.3984,218.0595,216.1541,216.9065,13891.0
2022-10-26 09:55:00,221.6,222.19,220.32,220.4,23955.0,216.5352,217.1117,215.2844,215.3626,23955.0
2022-10-26 10:00:00,220.87,221.7,220.05,220.57,17910.0,215.8218,216.6329,215.0206,215.5287,17910.0
2022-10-26 10:05:00,220.48,220.56,219.01,219.88,21829.0,215.4408,215.5189,214.0044,214.8545,21829.0
2022-10-26 10:10:00,219.88,220.32,219.18,220.32,10297.0,214.8545,215.2844,214.1705,215.2844,10297.0
2022-10-26 10:15:00,220.02,220.2,219.16,219.62,7083.0,214.9913,215.1672,214.1509,214.6004,7083.0
2022-10-26 10:20:00,219.77,220.14,219.16,219.41,11564.0,214.747,215.1085,214.1509,214.3952,11564.0
2022-10-26 10:25:00,219.4,220.08,218.93,219.62,6703.0,214.3854,215.0499,213.9262,214.6004,6703.0
2022-10-26 10:30:00,219.53,219.95,218.8,219.33,5874.0,214.5125,214.9229,213.7992,214.317,5874.0
2022-10-26 10:35:00,219.18,220.41,219.17,220.07,27051.0,214.1705,215.3724,214.1607,215.0401,27051.0
2022-10-26 10:40:00,220.26,220.38,219.62,219.8,9563.0,215.2258,215.343,214.6004,214.7763,9563.0
2022-10-26 10:45:00,219.7,220.52,219.49,220.52,8154.0,214.6786,215.4798,214.4734,215.4798,8154.0
2022-10-26 10:50:00,220.66,220.95,220.34,220.67,12723.0,215.6166,215.9,215.304,215.6264,12723.0
2022-10-26 10:55:00,220.68,221.02,219.6,219.83,23536.0,215.6362,215.9684,214.5809,214.8056,23536.0
2022-10-26 11:00:00,219.71,221.87,219.71,221.24,12422.0,214.6884,216.799,214.6884,216.1834,12422.0
2022-10-26 11:05:00,221.11,221.38,220.25,220.25,13324.0,216.0564,216.3202,215.216,215.216,13324.0
2022-10-26 11:10:00,220.13,220.73,220.13,220.41,3516.0,215.0988,215.685,215.0988,215.3724,3516.0
2022-10-26 11:15:00,220.25,220.79,220.2,220.37,10354.0,215.216,215.7437,215.1672,215.3333,10354.0
2022-10-26 11:20:00,220.3,220.72,220.08,220.44,4939.0,215.2649,215.6753,215.0499,215.4017,4939.0
2022-10-26 11:25:00,220.43,220.43,219.85,219.94,5905.0,215.3919,215.3919,214.8252,214.9131,5905.0
2022-10-26 11:30:00,219.93,220.56,219.86,220.3,9094.0,214.9033,215.5189,214.8349,215.2649,9094.0
2022-10-26 11:35:00,220.22,220.55,220.06,220.36,5360.0,215.1867,215.5092,215.0304,215.3235,5360.0
2022-10-26 11:40:00,220.34,220.69,220.2,220.4,7865.0,215.304,215.646,215.1672,215.3626,7865.0
2022-10-26 11:45:00,220.39,220.51,219.89,220.37,5810.0,215.3528,215.4701,214.8642,215.3333,5810.0
2022-10-26 11:50:00,220.46,220.72,220.03,220.49,4954.0,215.4212,215.6753,215.001,215.4505,4954.0
2022-10-26 11:55:00,220.37,220.98,220.23,220.96,5719.0,215.3333,215.9293,215.1965,215.9098,5719.0
2022-10-26 12:00:00,221.02,221.21,220.85,221.01,6062.0,215.9684,216.1541,215.8023,215.9586,6062.0
2022-10-26 12:05:00,220.96,221.11,220.49,220.62,10094.0,215.9098,216.0564,215.4505,215.5776,10094.0
2022-10-26 12:10:00,220.56,220.86,220.29,220.29,4299.0,215.5189,215.8121,215.2551,215.2551,4299.0
2022-10-26 12:15:00,220.32,220.85,220.16,220.85,3538.0,215.2844,215.8023,215.1281,215.8023,3538.0
2022-10-26 12:20:00,220.77,220.77,220.33,220.49,5984.0,215.7241,215.7241,215.2942,215.4505,5984.0
2022-10-26 12:25:00,220.32,220.33,219.74,219.87,6223.0,215.2844,215.2942,214.7177,214.8447,6223.0
2022-10-26 12:30:00,219.97,220.14,219.63,219.63,5106.0,214.9424,215.1085,214.6102,214.6102,5106.0
2022-10-26 12:35:00,219.67,219.77,219.24,219.24,3513.0,214.6493,214.747,214.2291,214.2291,3513.0
2022-10-26 12:40:00,219.27,219.41,218.78,218.78,5312.0,214.2584,214.3952,213.7796,213.7796,5312.0
2022-10-26 12:45:00,218.79,218.93,218.56,218.56,4591.0,213.7894,213.9262,213.5646,213.5646,4591.0
2022-10-26 12:50:00,218.65,219.2,218.65,218.72,6095.0,213.6526,214.19,213.6526,213.721,6095.0
2022-10-26 12:55:00,218.64,218.75,218.17,218.26,5576.0,213.6428,213.7503,213.1836,213.2715,5576.0
2022-10-26 13:00:00,218.05,218.24,217.73,218.03,46794.0,213.0663,213.252,212.7536,213.0468,46794.0
2022-10-26 13:05:00,218.01,218.01,217.57,217.7,4448.0,213.0272,213.0272,212.5973,212.7243,4448.0
2022-10-26 13:10:00,217.79,217.79,217.41,217.6,8899.0,212.8122,212.8122,212.4409,212.6266,8899.0
2022-10-26 13:15:00,217.64,218.88,217.63,218.58,14418.0,212.6657,213.8773,212.6559,213.5842,14418.0
2022-10-26 13:20:00,218.66,218.83,218.0,218.06,11350.0,213.6624,213.8285,213.0174,213.0761,11350.0
2022-10-26 13:25:00,217.92,218.51,217.66,217.84,10234.0,212.9393,213.5158,212.6852,212.8611,10234.0
2022-10-26 13:30:00,217.93,218.41,217.69,218.13,9727.0,212.949,213.4181,212.7145,213.1445,9727.0
2022-10-26 13:35:00,218.14,218.56,218.13,218.42,6193.0,213.1542,213.5646,213.1445,213.4278,6193.0
2022-10-26 13:40:00,218.5,218.5,217.95,217.96,4684.0,213.506,213.506,212.9686,212.9784,4684.0
2022-10-26 13:45:00,218.06,218.06,217.5,217.52,3141.0,213.0761,213.0761,212.5289,212.5484,3141.0
2022-10-26 13:50:00,217.63,217.92,217.62,217.77,3321.0,212.6559,212.9393,212.6461,212.7927,3321.0
2022-10-26 13:55:00,217.61,217.73,217.25,217.43,4475.0,212.6364,212.7536,212.2846,212.4605,4475.0
2022-10-26 14:00:00,217.68,217.88,217.67,217.76,2938.0,212.7048,212.9002,212.695,212.7829,2938.0
2022-10-26 14:05:00,217.88,217.89,217.54,217.73,3172.0,212.9002,212.91,212.568,212.7536,3172.0
2022-10-26 14:10:00,217.74,217.88,217.62,217.73,4687.0,212.7634,212.9002,212.6461,212.7536,4687.0
2022-10-26 14:15:00,217.76,217.76,217.35,217.54,4439.0,212.7829,212.7829,212.3823,212.568,4439.0
2022-10-26 14:20:00,217.5,217.5,216.87,216.89,7222.0,212.5289,212.5289,211.9133,211.9328,7222.0
2022-10-26 14:25:00,217.05,217.33,217.03,217.16,3378.0,212.0892,212.3628,212.0696,212.1966,3378.0
2022-10-26 14:30:00,217.17,217.26,217.04,217.24,3200.0,212.2064,212.2944,212.0794,212.2748,3200.0
2022-10-26 14:35:00,217.3,217.88,217.3,217.75,9857.0,212.3334,212.9002,212.3334,212.7732,9857.0
2022-10-26 14:40:00,217.73,217.76,217.14,217.14,10611.0,212.7536,212.7829,212.1771,212.1771,10611.0
2022-10-26 14:45:00,217.22,217.56,217.22,217.47,2988.0,212.2553,212.5875,212.2553,212.4996,2988.0
2022-10-26 14:50:00,217.52,217.63,217.23,217.61,5240.0,212.5484,212.6559,212.265,212.6364,5240.0
2022-10-26 14:55:00,217.55,217.96,217.54,217.72,5943.0,212.5777,212.9784,212.568,212.7438,5943.0
2022-10-26 15:00:00,217.64,217.64,217.12,217.18,6717.0,212.6657,212.6657,212.1576,212.2162,6717.0
2022-10-26 15:05:00,217.14,217.44,217.03,217.44,5192.0,212.1771,212.4702,212.0696,212.4702,5192.0
2022-10-26 15:10:00,217.53,217.56,217.28,217.5,7035.0,212.5582,212.5875,212.3139,212.5289,7035.0
2022-10-26 15:15:00,217.51,217.99,217.49,217.93,8603.0,212.5386,213.0077,212.5191,212.949,8603.0
2022-10-26 15:20:00,217.88,217.88,217.46,217.61,8711.0,212.9002,212.9002,212.4898,212.6364,8711.0
2022-10-26 15:25:00,217.66,217.75,217.45,217.68,6447.0,212.6852,212.7732,212.48,212.7048,6447.0
2022-10-26 15:30:00,217.81,217.88,217.43,217.44,9287.0,212.8318,212.9002,212.4605,212.4702,9287.0
2022-10-26 15:35:00,217.42,217.77,217.35,217.56,10288.0,212.4507,212.7927,212.3823,212.5875,10288.0
2022-10-26 15:40:00,217.59,217.83,217.58,217.7,7720.0,212.6168,212.8513,212.607,212.7243,7720.0
2022-10-26 15:45:00,217.74,217.97,217.59,217.65,21047.0,212.7634,212.9881,212.6168,212.6754,21047.0
2022-10-26 15:50:00,217.69,217.92,217.29,217.8,35265.0,212.7145,212.9393,212.3237,212.822,35265.0
2022-10-26 15:55:00,217.77,217.83,217.14,217.55,74655.0,212.7927,212.8513,212.1771,212.5777,74655.0
2022-10-27 09:30:00,218.96,221.16,218.8,219.69,34003.0,213.9555,216.1052,213.7992,214.6688,34003.0
2022-10-27 09:35:00,220.04,221.32,220.04,220.94,20481.0,215.0108,216.2616,215.0108,215.8902,20481.0
2022-10-27 09:40:00,221.15,221.37,219.98,220.27,11038.0,216.0954,216.3104,214.9522,215.2356,11038.0
2022-10-27 09:45:00,220.04,220.51,219.17,219.18,25853.0,215.0108,215.4701,214.1607,214.1705,25853.0
2022-10-27 09:50:00,219.44,220.94,218.84,220.48,37746.0,214.4245,215.8902,213.8382,215.4408,37746.0
2022-10-27 09:55:00,220.46,221.07,220.2,220.57,6881.0,215.4212,216.0173,215.1672,215.5287,6881.0
2022-10-27 10:00:00,220.38,220.68,219.68,220.27,4486.0,215.343,215.6362,214.659,215.2356,4486.0
2022-10-27 10:05:00,220.36,220.99,219.58,219.84,7458.0,215.3235,215.9391,214.5613,214.8154,7458.0
2022-10-27 10:10:00,219.84,220.83,219.49,220.66,7143.0,214.8154,215.7828,214.4734,215.6166,7143.0
2022-10-27 10:15:00,220.7,221.07,220.05,220.31,6941.0,215.6557,216.0173,215.0206,215.2746,6941.0
2022-10-27 10:20:00,220.47,220.59,219.96,220.25,3533.0,215.431,215.5482,214.9326,215.216,3533.0
2022-10-27 10:25:00,220.34,220.75,220.14,220.25,21458.0,215.304,215.7046,215.1085,215.216,21458.0
2022-10-27 10:30:00,220.29,220.9,220.08,220.17,10388.0,215.2551,215.8512,215.0499,215.1378,10388.0
2022-10-27 10:35:00,220.17,220.94,220.06,220.81,16276.0,215.1378,215.8902,215.0304,215.7632,16276.0
2022-10-27 10:40:00,220.58,220.58,219.26,219.34,10494.0,215.5385,215.5385,214.2486,214.3268,10494.0
2022-10-27 10:45:00,219.31,220.11,218.96,220.09,6137.0,214.2975,215.0792,213.9555,215.0597,6137.0
2022-10-27 10:50:00,220.06,220.66,219.89,220.55,7234.0,215.0304,215.6166,214.8642,215.5092,7234.0
2022-10-27 10:55:00,220.57,221.11,220.15,220.26,8999.0,215.5287,216.0564,215.1183,215.2258,8999.0
2022-10-27 11:00:00,220.14,220.77,219.9,220.53,7021.0,215.1085,215.7241,214.874,215.4896,7021.0
2022-10-27 11:05:00,220.54,221.14,220.42,220.95,6983.0,215.4994,216.0857,215.3821,215.9,6983.0
2022-10-27 11:10:00,220.95,221.4,220.66,221.2,4305.0,215.9,216.3397,215.6166,216.1443,4305.0
2022-10-27 11:15:00,221.1,221.23,220.73,220.99,3745.0,216.0466,216.1736,215.685,215.9391,3745.0
2022-10-27 11:20:00,220.96,221.7,220.73,221.7,5820.0,215.9098,216.6329,215.685,216.6329,5820.0
2022-10-27 11:25:00,221.73,221.91,221.3,221.91,5084.0,216.6622,216.8381,216.242,216.8381,5084.0
2022-10-27 11:30:00,221.91,222.16,221.46,221.7,5407.0,216.8381,217.0824,216.3984,216.6329,5407.0
2022-10-27 11:35:00,221.86,222.19,221.41,221.69,6222.0,216.7892,217.1117,216.3495,216.6231,6222.0
2022-10-27 11:40:00,221.69,221.8,221.33,221.54,4230.0,216.6231,216.7306,216.2713,216.4765,4230.0
2022-10-27 11:45:00,221.5,221.61,221.26,221.54,5899.0,216.4374,216.5449,216.2029,216.4765,5899.0
2022-10-27 11:50:00,221.53,221.7,221.28,221.65,6047.0,216.4668,216.6329,216.2225,216.584,6047.0
2022-10-27 11:55:00,221.68,221.68,221.27,221.63,6042.0,216.6133,216.6133,216.2127,216.5645,6042.0
2022-10-27 12:00:00,221.8,222.41,221.78,222.1,14056.0,216.7306,217.3267,216.7111,217.0237,14056.0
2022-10-27 12:05:00,222.08,222.48,221.71,221.78,14481.0,217.0042,217.3951,216.6427,216.7111,14481.0
2022-10-27 12:10:00,221.82,221.88,221.5,221.87,6002.0,216.7501,216.8088,216.4374,216.799,6002.0
2022-10-27 12:15:00,221.78,221.93,221.25,221.25,10674.0,216.7111,216.8576,216.1932,216.1932,10674.0
2022-10-27 12:20:00,221.3,221.63,221.08,221.62,8830.0,216.242,216.5645,216.027,216.5547,8830.0
2022-10-27 12:25:00,221.52,221.52,220.7,220.78,5888.0,216.457,216.457,215.6557,215.7339,5888.0
2022-10-27 12:30:00,220.62,221.0,220.49,220.92,6479.0,215.5776,215.9489,215.4505,215.8707,6479.0
2022-10-27 12:35:00,220.83,221.06,220.7,220.76,5217.0,215.7828,216.0075,215.6557,215.7144,5217.0
2022-10-27 12:40:00,220.71,221.05,220.68,220.92,5255.0,215.6655,215.9977,215.6362,215.8707,5255.0
2022-10-27 12:45:00,220.89,221.23,220.7,221.23,4818.0,215.8414,216.1736,215.6557,216.1736,4818.0
2022-10-27 12:50:00,221.23,221.6,221.16,221.34,7001.0,216.1736,216.5352,216.1052,216.2811,7001.0
2022-10-27 12:55:00,221.44,221.77,221.17,221.71,5818.0,216.3788,216.7013,216.115,216.6427,5818.0
2022-10-27 13:00:00,221.71,221.88,221.36,221.52,8381.0,216.6427,216.8088,216.3006,216.457,8381.0
2022-10-27 13:05:00,221.53,222.06,221.16,221.92,20535.0,216.4668,216.9847,216.1052,216.8479,20535.0
2022-10-27 13:10:00,221.94,221.96,221.47,221.54,7668.0,216.8674,216.8869,216.4081,216.4765,7668.0
2022-10-27 13:15:00,221.54,222.45,221.53,222.45,5410.0,216.4765,217.3657,216.4668,217.3657,5410.0
2022-10-27 13:20:00,222.45,222.47,222.17,222.25,6214.0,217.3657,217.3853,217.0921,217.1703,6214.0
2022-10-27 13:25:00,222.26,222.33,222.18,222.27,3882.0,217.1801,217.2485,217.1019,217.1899,3882.0
2022-10-27 13:30:00,222.24,222.34,221.68,221.76,10087.0,217.1605,217.2583,216.6133,216.6915,10087.0
2022-10-27 13:35:00,221.6,221.82,221.52,221.52,5601.0,216.5352,216.7501,216.457,216.457,5601.0
2022-10-27 13:40:00,221.52,221.59,221.47,221.53,4447.0,216.457,216.5254,216.4081,216.4668,4447.0
2022-10-27 13:45:00,221.57,221.6,221.19,221.28,7169.0,216.5059,216.5352,216.1345,216.2225,7169.0
2022-10-27 13:50:00,221.34,221.34,221.09,221.1,6252.0,216.2811,216.2811,216.0368,216.0466,6252.0
2022-10-27 13:55:00,221.21,221.45,221.21,221.25,4955.0,216.1541,216.3886,216.1541,216.1932,4955.0
2022-10-27 14:00:00,221.38,221.49,221.16,221.3,4702.0,216.3202,216.4277,216.1052,216.242,4702.0
2022-10-27 14:05:00,221.33,221.33,220.88,220.91,7015.0,216.2713,216.2713,215.8316,215.8609,7015.0
2022-10-27 14:10:00,220.87,220.87,220.58,220.82,6681.0,215.8218,215.8218,215.5385,215.773,6681.0
2022-10-27 14:15:00,220.78,221.13,220.78,221.12,5248.0,215.7339,216.0759,215.7339,216.0661,5248.0
2022-10-27 14:20:00,221.25,221.36,220.89,221.34,7816.0,216.1932,216.3006,215.8414,216.2811,7816.0
2022-10-27 14:25:00,221.37,221.59,221.2,221.47,5223.0,216.3104,216.5254,216.1443,216.4081,5223.0
2022-10-27 14:30:00,221.48,221.57,221.12,221.22,7649.0,216.4179,216.5059,216.0661,216.1638,7649.0
2022-10-27 14:35:00,221.18,221.3,220.96,221.01,5783.0,216.1248,216.242,215.9098,215.9586,5783.0
2022-10-27 14:40:00,221.03,221.32,220.89,221.21,6072.0,215.9782,216.2616,215.8414,216.1541,6072.0
2022-10-27 14:45:00,221.23,221.29,220.64,220.64,6985.0,216.1736,216.2322,215.5971,215.5971,6985.0
2022-10-27 14:50:00,220.71,220.76,220.24,220.46,8373.0,215.6655,215.7144,215.2062,215.4212,8373.0
2022-10-27 14:55:00,220.51,220.55,220.05,220.14,11038.0,215.4701,215.5092,215.0206,215.1085,11038.0
2022-10-27 15:00:00,220.28,220.61,220.23,220.42,7833.0,215.2453,215.5678,215.1965,215.3821,7833.0
2022-10-27 15:05:00,220.42,220.54,219.49,219.49,10645.0,215.3821,215.4994,214.4734,214.4734,10645.0
2022-10-27 15:10:00,219.66,220.14,219.4,219.96,7495.0,214.6395,215.1085,214.3854,214.9326,7495.0
2022-10-27 15:15:00,220.06,220.3,220.0,220.0,8891.0,215.0304,215.2649,214.9717,214.9717,8891.0
2022-10-27 15:20:00,219.96,220.14,219.61,219.61,12491.0,214.9326,215.1085,214.5906,214.5906,12491.0
2022-10-27 15:25:00,219.58,219.76,219.13,219.58,13068.0,214.5613,214.7372,214.1216,214.5613,13068.0
2022-10-27 15:30:00,219.59,219.62,218.95,218.95,20045.0,214.5711,214.6004,213.9457,213.9457,20045.0
2022-10-27 15:35:00,218.95,219.1,218.37,218.39,32759.0,213.9457,214.0923,213.379,213.3985,32759.0
2022-10-27 15:40:00,218.4,218.86,218.28,218.46,16295.0,213.4083,213.8578,213.291,213.4669,16295.0
2022-10-27 15:45:00,218.44,218.51,218.03,218.15,20624.0,213.4474,213.5158,213.0468,213.164,20624.0
2022-10-27 15:50:00,218.26,218.26,217.51,217.58,37737.0,213.2715,213.2715,212.5386,212.607,37737.0
2022-10-27 15:55:00,217.51,218.04,217.47,217.82,129731.0,212.5386,213.0565,212.4996,212.8416,129731.0
2022-10-28 09:30:00,218.0,218.79,216.0,218.64,13540.0,213.0174,213.7894,211.0632,213.6428,13540.0
2022-10-28 09:35:00,218.66,220.24,218.34,220.2,6772.0,213.6624,215.2062,213.3497,215.1672,6772.0
2022-10-28 09:40:00,220.24,220.75,219.73,219.84,12804.0,215.2062,215.7046,214.7079,214.8154,12804.0
2022-10-28 09:45:00,220.23,220.37,219.07,219.81,9604.0,215.1965,215.3333,214.063,214.7861,9604.0
2022-10-28 09:50:00,219.85,220.2,219.48,220.19,6758.0,214.8252,215.1672,214.4636,215.1574,6758.0
2022-10-28 09:55:00,220.01,220.53,220.01,220.39,5356.0,214.9815,215.4896,214.9815,215.3528,5356.0
2022-10-28 10:00:00,220.52,220.75,219.21,219.44,7394.0,215.4798,215.7046,214.1998,214.4245,7394.0
2022-10-28 10:05:00,219.34,219.79,218.7,218.88,8945.0,214.3268,214.7665,213.7014,213.8773,8945.0
2022-10-28 10:10:00,218.91,219.32,218.4,219.32,6703.0,213.9066,214.3073,213.4083,214.3073,6703.0
2022-10-28 10:15:00,219.54,219.57,218.96,219.19,25097.0,214.5222,214.5516,213.9555,214.1802,25097.0
2022-10-28 10:20:00,219.17,219.45,219.06,219.26,7421.0,214.1607,214.4343,214.0532,214.2486,7421.0
2022-10-28 10:25:00,219.36,220.54,219.36,220.31,7452.0,214.3464,215.4994,214.3464,215.2746,7452.0
2022-10-28 10:30:00,220.47,221.14,220.17,220.17,7103.0,215.431,216.0857,215.1378,215.1378,7103.0
2022-10-28 10:35:00,220.23,220.3,219.95,220.22,6847.0,215.1965,215.2649,214.9229,215.1867,6847.0
2022-10-28 10:40:00,220.29,221.29,220.14,221.28,10917.0,215.2551,216.2322,215.1085,216.2225,10917.0
2022-10-28 10:45:00,221.48,221.82,221.17,221.63,7131.0,216.4179,216.7501,216.115,216.5645,7131.0
2022-10-28 10:50:00,221.73,221.82,221.4,221.66,4093.0,216.6622,216.7501,216.3397,216.5938,4093.0
2022-10-28 10:55:00,221.62,221.83,221.4,221.42,9181.0,216.5547,216.7599,216.3397,216.3593,9181.0
2022-10-28 11:00:00,221.49,221.69,221.06,221.21,5041.0,216.4277,216.6231,216.0075,216.1541,5041.0
2022-10-28 11:05:00,221.23,221.4,220.84,221.29,9238.0,216.1736,216.3397,215.7925,216.2322,9238.0
2022-10-28 11:10:00,221.33,221.59,221.21,221.37,4534.0,216.2713,216.5254,216.1541,216.3104,4534.0
2022-10-28 11:15:00,221.37,221.96,221.16,221.94,5212.0,216.3104,216.8869,216.1052,216.8674,5212.0
2022-10-28 11:20:00,221.98,222.38,221.98,222.15,9915.0,216.9065,217.2973,216.9065,217.0726,9915.0
2022-10-28 11:25:00,222.17,222.77,222.0,222.76,7857.0,217.0921,217.6784,216.926,217.6687,7857.0
2022-10-28 11:30:00,222.78,223.23,222.48,222.48,11915.0,217.6882,218.1279,217.3951,217.3951,11915.0
2022-10-28 11:35:00,222.56,223.08,222.23,222.79,10219.0,217.4732,217.9813,217.1508,217.698,10219.0
2022-10-28 11:40:00,222.91,223.22,222.85,222.86,4048.0,217.8152,218.1181,217.7566,217.7664,4048.0
2022-10-28 11:45:00,222.77,223.51,222.49,223.51,21470.0,217.6784,218.4015,217.4048,218.4015,21470.0
2022-10-28 11:50:00,223.6,223.86,223.43,223.62,6604.0,218.4895,218.7435,218.3233,218.509,6604.0
2022-10-28 11:55:00,223.56,223.74,222.89,222.89,20315.0,218.4504,218.6263,217.7957,217.7957,20315.0
2022-10-28 12:00:00,223.0,223.37,222.61,223.17,8078.0,217.9032,218.2647,217.5221,218.0693,8078.0
2022-10-28 12:05:00,223.15,223.15,222.8,222.94,4191.0,218.0497,218.0497,217.7077,217.8445,4191.0
2022-10-28 12:10:00,222.94,223.34,222.93,223.14,17555.0,217.8445,218.2354,217.8348,218.04,17555.0
2022-10-28 12:15:00,223.11,223.86,223.11,223.41,3836.0,218.0107,218.7435,218.0107,218.3038,3836.0
2022-10-28 12:20:00,223.4,224.2,223.4,223.97,5408.0,218.294,219.0757,218.294,218.851,5408.0
2022-10-28 12:25:00,224.0,224.35,224.0,224.1,3255.0,218.8803,219.2223,218.8803,218.978,3255.0
2022-10-28 12:30:00,224.12,224.33,223.93,224.15,4036.0,218.9976,219.2028,218.8119,219.0269,4036.0
2022-10-28 12:35:00,224.25,224.26,223.82,223.82,2400.0,219.1246,219.1344,218.7044,218.7044,2400.0
2022-10-28 12:40:00,223.93,223.95,223.56,223.68,2985.0,218.8119,218.8315,218.4504,218.5676,2985.0
2022-10-28 12:45:00,223.65,223.87,223.51,223.76,4766.0,218.5383,218.7533,218.4015,218.6458,4766.0
2022-10-28 12:50:00,223.87,224.0,223.8,223.81,4286.0,218.7533,218.8803,218.6849,218.6947,4286.0
2022-10-28 12:55:00,223.81,223.83,223.27,223.29,5160.0,218.6947,218.7142,218.167,218.1865,5160.0
2022-10-28 13:00:00,223.36,223.41,223.21,223.28,3880.0,218.2549,218.3038,218.1084,218.1768,3880.0
2022-10-28 13:05:00,223.31,223.72,223.16,223.65,7955.0,218.2061,218.6067,218.0595,218.5383,7955.0
2022-10-28 13:10:00,223.59,223.71,223.41,223.42,4868.0,218.4797,218.5969,218.3038,218.3136,4868.0
2022-10-28 13:15:00,223.45,223.52,223.1,223.14,3379.0,218.3429,218.4113,218.0009,218.04,3379.0
2022-10-28 13:20:00,223.03,223.08,222.76,222.89,5046.0,217.9325,217.9813,217.6687,217.7957,5046.0
2022-10-28 13:25:00,222.96,223.26,222.93,223.19,3000.0,217.8641,218.1572,217.8348,218.0888,3000.0
2022-10-28 13:30:00,223.12,223.23,223.01,223.11,3312.0,218.0204,218.1279,217.9129,218.0107,3312.0
2022-10-28 13:35:00,223.1,223.24,222.93,223.05,5541.0,218.0009,218.1377,217.8348,217.952,5541.0
2022-10-28 13:40:00,223.14,223.14,223.02,223.09,3789.0,218.04,218.04,217.9227,217.9911,3789.0
2022-10-28 13:45:00,223.12,223.38,223.08,223.19,6327.0,218.0204,218.2745,217.9813,218.0888,6327.0
2022-10-28 13:50:00,223.25,223.27,223.12,223.12,5447.0,218.1475,218.167,218.0204,218.0204,5447.0
2022-10-28 13:55:00,223.11,223.2,222.94,222.97,7346.0,218.0107,218.0986,217.8445,217.8739,7346.0
2022-10-28 14:00:00,222.95,223.08,222.89,223.02,4326.0,217.8543,217.9813,217.7957,217.9227,4326.0
2022-10-28 14:05:00,223.03,223.07,222.92,222.99,2790.0,217.9325,217.9716,217.825,217.8934,2790.0
2022-10-28 14:10:00,222.98,223.05,222.73,222.75,9180.0,217.8836,217.952,217.6393,217.6589,9180.0
2022-10-28 14:15:00,222.83,222.83,222.31,222.68,6548.0,217.7371,217.7371,217.2289,217.5905,6548.0
2022-10-28 14:20:00,222.7,223.45,222.68,223.41,64006.0,217.61,218.3429,217.5905,218.3038,64006.0
2022-10-28 14:25:00,223.38,223.68,223.32,223.38,16876.0,218.2745,218.5676,218.2159,218.2745,16876.0
2022-10-28 14:30:00,223.43,223.83,223.43,223.81,4723.0,218.3233,218.7142,218.3233,218.6947,4723.0
2022-10-28 14:35:00,223.81,223.82,223.52,223.8,8861.0,218.6947,218.7044,218.4113,218.6849,8861.0
2022-10-28 14:40:00,223.8,223.84,223.6,223.79,5595.0,218.6849,218.724,218.4895,218.6751,5595.0
2022-10-28 14:45:00,223.73,223.89,223.54,223.63,6406.0,218.6165,218.7728,218.4308,218.5188,6406.0
2022-10-28 14:50:00,223.56,223.83,223.55,223.69,5834.0,218.4504,218.7142,218.4406,218.5774,5834.0
2022-10-28 14:55:00,223.71,223.82,223.67,223.74,6162.0,218.5969,218.7044,218.5579,218.6263,6162.0
2022-10-28 15:00:00,223.74,224.49,223.71,224.14,10073.0,218.6263,219.3591,218.5969,219.0171,10073.0
2022-10-28 15:05:00,224.22,224.43,224.0,224.33,6075.0,219.0953,219.3005,218.8803,219.2028,6075.0
2022-10-28 15:10:00,224.33,224.55,224.31,224.31,7957.0,219.2028,219.4177,219.1832,219.1832,7957.0
2022-10-28 15:15:00,224.3,224.36,224.09,224.23,7256.0,219.1735,219.2321,218.9683,219.1051,7256.0
2022-10-28 15:20:00,224.25,224.34,224.19,224.25,9860.0,219.1246,219.2125,219.066,219.1246,9860.0
2022-10-28 15:25:00,224.24,224.28,223.9,224.02,18302.0,219.1148,219.1539,218.7826,218.8999,18302.0
2022-10-28 15:30:00,223.93,223.98,223.53,223.9,13662.0,218.8119,218.8608,218.4211,218.7826,13662.0
2022-10-28 15:35:00,223.89,224.34,223.77,223.96,28260.0,218.7728,219.2125,218.6556,218.8412,28260.0
2022-10-28 15:40:00,223.98,224.28,223.86,223.96,12247.0,218.8608,219.1539,218.7435,218.8412,12247.0
2022-10-28 15:45:00,223.94,224.0,223.61,223.65,25044.0,218.8217,218.8803,218.4992,218.5383,25044.0
2022-10-28 15:50:00,223.62,223.95,223.54,223.78,33519.0,218.509,218.8315,218.4308,218.6653,33519.0
2022-10-28 15:55:00,223.79,223.89,223.47,223.66,82202.0,218.6751,218.7728,218.3624,218.5481,82202.0
2022-10-31 09:30:00,221.0,222.63,221.0,222.3,15514.0,215.9489,217.5416,215.9489,217.2192,15514.0
2022-10-31 09:35:00,222.55,222.55,221.52,222.49,6142.0,217.4635,217.4635,216.457,217.4048,6142.0
2022-10-31 09:40:00,222.82,223.28,222.25,222.96,5025.0,217.7273,218.1768,217.1703,217.8641,5025.0
2022-10-31 09:45:00,223.03,223.06,220.38,220.5,14525.0,217.9325,217.9618,215.343,215.4603,14525.0
2022-10-31 09:50:00,220.28,220.94,220.14,220.49,18336.0,215.2453,215.8902,215.1085,215.4505,18336.0
2022-10-31 09:55:00,220.5,220.57,219.41,219.57,8600.0,215.4603,215.5287,214.3952,214.5516,8600.0
2022-10-31 10:00:00,219.63,220.18,219.0,219.64,19592.0,214.6102,215.1476,213.9946,214.62,19592.0
2022-10-31 10:05:00,219.31,219.41,218.52,219.13,13536.0,214.2975,214.3952,213.5256,214.1216,13536.0
2022-10-31 10:10:00,219.0,219.58,218.93,219.52,12242.0,213.9946,214.5613,213.9262,214.5027,12242.0
2022-10-31 10:15:00,219.57,220.7,219.24,220.02,11568.0,214.5516,215.6557,214.2291,214.9913,11568.0
2022-10-31 10:20:00,220.17,220.63,219.48,219.78,9888.0,215.1378,215.5873,214.4636,214.7568,9888.0
2022-10-31 10:25:00,219.64,219.67,218.68,219.42,8597.0,214.62,214.6493,213.6819,214.405,8597.0
2022-10-31 10:30:00,219.48,219.48,218.61,219.0,6880.0,214.4636,214.4636,213.6135,213.9946,6880.0
2022-10-31 10:35:00,219.03,219.46,218.68,219.27,8009.0,214.0239,214.4441,213.6819,214.2584,8009.0
2022-10-31 10:40:00,219.09,219.61,219.03,219.41,6757.0,214.0825,214.5906,214.0239,214.3952,6757.0
2022-10-31 10:45:00,219.31,219.87,218.96,218.97,7008.0,214.2975,214.8447,213.9555,213.9653,7008.0
2022-10-31 10:50:00,218.94,219.08,218.68,218.81,6340.0,213.936,214.0728,213.6819,213.8089,6340.0
2022-10-31 10:55:00,218.74,218.96,218.55,218.91,7103.0,213.7405,213.9555,213.5549,213.9066,7103.0
2022-10-31 11:00:00,219.02,219.57,218.8,219.51,4731.0,214.0141,214.5516,213.7992,214.4929,4731.0
2022-10-31 11:05:00,219.35,219.46,218.8,219.36,6382.0,214.3366,214.4441,213.7992,214.3464,6382.0
2022-10-31 11:10:00,219.33,219.47,218.67,218.86,5449.0,214.317,214.4538,213.6721,213.8578,5449.0
2022-10-31 11:15:00,218.75,219.26,218.73,218.98,4985.0,213.7503,214.2486,213.7308,213.975,4985.0
2022-10-31 11:20:00,218.96,219.56,218.66,219.43,6961.0,213.9555,214.5418,213.6624,214.4148,6961.0
2022-10-31 11:25:00,219.43,219.57,219.1,219.1,4101.0,214.4148,214.5516,214.0923,214.0923,4101.0
2022-10-31 11:30:00,219.04,219.43,218.86,219.38,4923.0,214.0337,214.4148,213.8578,214.3659,4923.0
2022-10-31 11:35:00,219.42,219.66,219.13,219.25,5635.0,214.405,214.6395,214.1216,214.2389,5635.0
2022-10-31 11:40:00,219.15,219.89,219.08,219.75,29475.0,214.1412,214.8642,214.0728,214.7274,29475.0
2022-10-31 11:45:00,219.85,219.87,219.39,219.45,9681.0,214.8252,214.8447,214.3757,214.4343,9681.0
2022-10-31 11:50:00,219.33,219.58,219.27,219.55,8444.0,214.317,214.5613,214.2584,214.532,8444.0
2022-10-31 11:55:00,219.67,219.82,218.87,219.01,5630.0,214.6493,214.7958,213.8676,214.0044,5630.0
2022-10-31 12:00:00,219.06,219.22,218.83,219.02,2800.0,214.0532,214.2096,213.8285,214.0141,2800.0
2022-10-31 12:05:00,219.06,219.07,218.35,218.78,2400.0,214.0532,214.063,213.3594,213.7796,2400.0
2022-10-31 12:10:00,218.74,219.21,218.66,219.11,5671.0,213.7405,214.1998,213.6624,214.1021,5671.0
2022-10-31 12:15:00,218.97,219.63,218.91,219.32,3680.0,213.9653,214.6102,213.9066,214.3073,3680.0
2022-10-31 12:20:00,219.37,219.89,219.25,219.52,4502.0,214.3561,214.8642,214.2389,214.5027,4502.0
2022-10-31 12:25:00,219.67,219.72,219.21,219.42,5217.0,214.6493,214.6981,214.1998,214.405,5217.0
2022-10-31 12:30:00,219.29,219.55,219.09,219.09,8164.0,214.278,214.532,214.0825,214.0825,8164.0
2022-10-31 12:35:00,219.12,219.52,219.01,219.35,6350.0,214.1118,214.5027,214.0044,214.3366,6350.0
2022-10-31 12:40:00,219.39,219.69,219.15,219.27,5108.0,214.3757,214.6688,214.1412,214.2584,5108.0
2022-10-31 12:45:00,219.3,219.46,219.13,219.33,3730.0,214.2877,214.4441,214.1216,214.317,3730.0
2022-10-31 12:50:00,219.35,219.58,219.23,219.43,2300.0,214.3366,214.5613,214.2193,214.4148,2300.0
2022-10-31 12:55:00,219.39,219.68,219.36,219.61,3100.0,214.3757,214.659,214.3464,214.5906,3100.0
2022-10-31 13:00:00,219.57,219.65,219.27,219.3,4960.0,214.5516,214.6297,214.2584,214.2877,4960.0
2022-10-31 13:05:00,219.13,219.65,219.13,219.56,2881.0,214.1216,214.6297,214.1216,214.5418,2881.0
2022-10-31 13:10:00,219.51,219.6,219.36,219.41,2399.0,214.4929,214.5809,214.3464,214.3952,2399.0
2022-10-31 13:15:00,219.3,219.65,219.3,219.57,2767.0,214.2877,214.6297,214.2877,214.5516,2767.0
2022-10-31 13:20:00,219.56,220.06,219.56,219.8,3747.0,214.5418,215.0304,214.5418,214.7763,3747.0
2022-10-31 13:25:00,219.7,219.87,219.34,219.87,6473.0,214.6786,214.8447,214.3268,214.8447,6473.0
2022-10-31 13:30:00,219.73,219.95,219.57,219.91,3711.0,214.7079,214.9229,214.5516,214.8838,3711.0
2022-10-31 13:35:00,219.97,220.11,219.63,219.75,2921.0,214.9424,215.0792,214.6102,214.7274,2921.0
2022-10-31 13:40:00,219.61,219.68,219.27,219.32,4067.0,214.5906,214.659,214.2584,214.3073,4067.0
2022-10-31 13:45:00,219.4,219.51,218.94,218.99,6393.0,214.3854,214.4929,213.936,213.9848,6393.0
2022-10-31 13:50:00,219.21,219.21,218.35,218.37,2382.0,214.1998,214.1998,213.3594,213.379,2382.0
2022-10-31 13:55:00,218.47,218.75,218.45,218.45,5200.0,213.4767,213.7503,213.4572,213.4572,5200.0
2022-10-31 14:00:00,218.43,218.79,218.22,218.56,16493.0,213.4376,213.7894,213.2324,213.5646,16493.0
2022-10-31 14:05:00,218.59,218.59,217.95,218.09,4034.0,213.594,213.594,212.9686,213.1054,4034.0
2022-10-31 14:10:00,218.03,218.03,217.48,217.76,6551.0,213.0468,213.0468,212.5093,212.7829,6551.0
2022-10-31 14:15:00,217.81,218.22,217.76,217.99,5826.0,212.8318,213.2324,212.7829,213.0077,5826.0
2022-10-31 14:20:00,217.98,218.08,217.86,218.02,4349.0,212.9979,213.0956,212.8806,213.037,4349.0
2022-10-31 14:25:00,218.09,218.35,217.87,217.97,4507.0,213.1054,213.3594,212.8904,212.9881,4507.0
2022-10-31 14:30:00,217.96,218.19,217.76,218.06,5979.0,212.9784,213.2031,212.7829,213.0761,5979.0
2022-10-31 14:35:00,218.0,218.53,217.99,218.53,3535.0,213.0174,213.5353,213.0077,213.5353,3535.0
2022-10-31 14:40:00,218.55,218.61,218.34,218.34,4722.0,213.5549,213.6135,213.3497,213.3497,4722.0
2022-10-31 14:45:00,218.46,218.47,217.98,218.16,3600.0,213.4669,213.4767,212.9979,213.1738,3600.0
2022-10-31 14:50:00,218.11,218.51,218.11,218.41,4700.0,213.1249,213.5158,213.1249,213.4181,4700.0
2022-10-31 14:55:00,218.28,218.36,217.79,218.01,4005.0,213.291,213.3692,212.8122,213.0272,4005.0
2022-10-31 15:00:00,217.87,218.01,217.36,217.43,4755.0,212.8904,213.0272,212.3921,212.4605,4755.0
2022-10-31 15:05:00,217.51,217.58,217.22,217.32,4050.0,212.5386,212.607,212.2553,212.353,4050.0
2022-10-31 15:10:00,217.31,217.63,217.3,217.59,4737.0,212.3432,212.6559,212.3334,212.6168,4737.0
2022-10-31 15:15:00,217.64,217.9,217.29,217.88,4815.0,212.6657,212.9197,212.3237,212.9002,4815.0
2022-10-31 15:20:00,217.74,217.85,217.62,217.84,6762.0,212.7634,212.8709,212.6461,212.8611,6762.0
2022-10-31 15:25:00,217.87,218.0,217.71,217.9,6478.0,212.8904,213.0174,212.7341,212.9197,6478.0
2022-10-31 15:30:00,218.03,218.2,217.78,218.15,9441.0,213.0468,213.2129,212.8025,213.164,9441.0
2022-10-31 15:35:00,218.24,218.48,218.1,218.47,8117.0,213.252,213.4865,213.1152,213.4767,8117.0
2022-10-31 15:40:00,218.51,218.62,218.37,218.4,9832.0,213.5158,213.6233,213.379,213.4083,9832.0
2022-10-31 15:45:00,218.49,218.76,218.09,218.17,8509.0,213.4962,213.7601,213.1054,213.1836,8509.0
2022-10-31 15:50:00,218.09,218.15,217.67,217.69,27503.0,213.1054,213.164,212.695,212.7145,27503.0
2022-10-31 15:55:00,217.69,217.69,217.3,217.54,74137.0,212.7145,212.7145,212.3334,212.568,74137.0
2022-11-01 09:30:00,218.92,219.0,217.69,218.53,11746.0,213.9164,213.9946,212.7145,213.5353,11746.0
2022-11-01 09:35:00,218.53,219.28,218.07,219.0,10975.0,213.5353,214.2682,213.0858,213.9946,10975.0
2022-11-01 09:40:00,219.3,220.79,219.11,220.38,7915.0,214.2877,215.7437,214.1021,215.343,7915.0
2022-11-01 09:45:00,220.56,220.73,219.47,220.23,5097.0,215.5189,215.685,214.4538,215.1965,5097.0
2022-11-01 09:50:00,220.19,220.25,219.33,219.49,7474.0,215.1574,215.216,214.317,214.4734,7474.0
2022-11-01 09:55:00,219.35,219.6,219.16,219.24,4641.0,214.3366,214.5809,214.1509,214.2291,4641.0
2022-11-01 10:00:00,219.46,219.46,217.91,218.44,7942.0,214.4441,214.4441,212.9295,213.4474,7942.0
2022-11-01 10:05:00,218.22,218.77,217.64,217.64,5334.0,213.2324,213.7698,212.6657,212.6657,5334.0
2022-11-01 10:10:00,217.87,218.49,217.78,218.39,3701.0,212.8904,213.4962,212.8025,213.3985,3701.0
2022-11-01 10:15:00,218.34,219.02,218.01,218.59,5001.0,213.3497,214.0141,213.0272,213.594,5001.0
2022-11-01 10:20:00,218.45,219.17,218.2,218.61,4728.0,213.4572,214.1607,213.2129,213.6135,4728.0
2022-11-01 10:25:00,218.53,219.01,218.17,218.86,4977.0,213.5353,214.0044,213.1836,213.8578,4977.0
2022-11-01 10:30:00,219.01,219.33,218.56,219.33,5163.0,214.0044,214.317,213.5646,214.317,5163.0
2022-11-01 10:35:00,219.29,219.29,218.71,218.73,7632.0,214.278,214.278,213.7112,213.7308,7632.0
2022-11-01 10:40:00,218.66,218.72,217.98,218.03,7973.0,213.6624,213.721,212.9979,213.0468,7973.0
2022-11-01 10:45:00,217.96,217.98,217.63,217.84,6100.0,212.9784,212.9979,212.6559,212.8611,6100.0
2022-11-01 10:50:00,217.76,218.29,217.55,218.17,8136.0,212.7829,213.3008,212.5777,213.1836,8136.0
2022-11-01 10:55:00,218.19,218.22,216.66,217.24,11386.0,213.2031,213.2324,211.7081,212.2748,11386.0
2022-11-01 11:00:00,217.5,218.19,217.47,218.15,4417.0,212.5289,213.2031,212.4996,213.164,4417.0
2022-11-01 11:05:00,218.16,218.16,217.51,217.94,5778.0,213.1738,213.1738,212.5386,212.9588,5778.0
2022-11-01 11:10:00,217.99,218.35,217.82,218.22,3550.0,213.0077,213.3594,212.8416,213.2324,3550.0
2022-11-01 11:15:00,218.2,218.43,217.76,217.76,6210.0,213.2129,213.4376,212.7829,212.7829,6210.0
2022-11-01 11:20:00,217.64,218.07,217.62,217.9,2200.0,212.6657,213.0858,212.6461,212.9197,2200.0
2022-11-01 11:25:00,217.87,218.29,217.62,218.24,4013.0,212.8904,213.3008,212.6461,213.252,4013.0
2022-11-01 11:30:00,218.24,218.45,218.02,218.12,3596.0,213.252,213.4572,213.037,213.1347,3596.0
2022-11-01 11:35:00,218.18,218.38,217.07,217.62,4700.0,213.1933,213.3888,212.1087,212.6461,4700.0
2022-11-01 11:40:00,217.56,218.2,217.54,218.14,3330.0,212.5875,213.2129,212.568,213.1542,3330.0
2022-11-01 11:45:00,218.02,218.47,218.01,218.42,4034.0,213.037,213.4767,213.0272,213.4278,4034.0
2022-11-01 11:50:00,218.49,218.82,218.31,218.77,3370.0,213.4962,213.8187,213.3204,213.7698,3370.0
2022-11-01 11:55:00,218.78,219.22,218.62,219.03,5084.0,213.7796,214.2096,213.6233,214.0239,5084.0
2022-11-01 12:00:00,219.11,219.67,219.11,219.62,4941.0,214.1021,214.6493,214.1021,214.6004,4941.0
2022-11-01 12:05:00,219.72,220.65,219.62,220.43,5915.0,214.6981,215.6069,214.6004,215.3919,5915.0
2022-11-01 12:10:00,220.23,220.45,220.12,220.2,3803.0,215.1965,215.4114,215.089,215.1672,3803.0
2022-11-01 12:15:00,220.14,220.35,220.14,220.28,4847.0,215.1085,215.3137,215.1085,215.2453,4847.0
2022-11-01 12:20:00,220.24,220.52,220.11,220.12,5078.0,215.2062,215.4798,215.0792,215.089,5078.0
2022-11-01 12:25:00,220.21,220.55,220.21,220.35,3589.0,215.1769,215.5092,215.1769,215.3137,3589.0
2022-11-01 12:30:00,220.38,220.71,220.29,220.5,4444.0,215.343,215.6655,215.2551,215.4603,4444.0
2022-11-01 12:35:00,220.51,220.84,220.3,220.83,3456.0,215.4701,215.7925,215.2649,215.7828,3456.0
2022-11-01 12:40:00,220.84,221.29,220.83,221.09,2538.0,215.7925,216.2322,215.7828,216.0368,2538.0
2022-11-01 12:45:00,221.13,221.2,221.07,221.11,2756.0,216.0759,216.1443,216.0173,216.0564,2756.0
2022-11-01 12:50:00,221.1,221.1,220.59,220.59,2516.0,216.0466,216.0466,215.5482,215.5482,2516.0
2022-11-01 12:55:00,220.8,220.85,220.52,220.71,3850.0,215.7534,215.8023,215.4798,215.6655,3850.0
2022-11-01 13:00:00,220.64,221.03,220.64,220.94,13641.0,215.5971,215.9782,215.5971,215.8902,13641.0
2022-11-01 13:05:00,221.03,221.56,221.02,221.25,14150.0,215.9782,216.4961,215.9684,216.1932,14150.0
2022-11-01 13:10:00,221.35,222.14,221.33,221.99,6425.0,216.2909,217.0628,216.2713,216.9163,6425.0
2022-11-01 13:15:00,221.95,222.03,221.7,221.78,4342.0,216.8772,216.9553,216.6329,216.7111,4342.0
2022-11-01 13:20:00,221.89,221.95,221.58,221.67,3429.0,216.8185,216.8772,216.5156,216.6036,3429.0
2022-11-01 13:25:00,221.61,221.64,221.38,221.57,5793.0,216.5449,216.5743,216.3202,216.5059,5793.0
2022-11-01 13:30:00,221.69,221.72,221.4,221.4,3517.0,216.6231,216.6524,216.3397,216.3397,3517.0
2022-11-01 13:35:00,221.41,221.46,221.2,221.37,3464.0,216.3495,216.3984,216.1443,216.3104,3464.0
2022-11-01 13:40:00,221.39,221.84,221.39,221.61,4666.0,216.33,216.7697,216.33,216.5449,4666.0
2022-11-01 13:45:00,221.73,221.82,221.57,221.74,5200.0,216.6622,216.7501,216.5059,216.672,5200.0
2022-11-01 13:50:00,221.8,221.82,221.36,221.46,3019.0,216.7306,216.7501,216.3006,216.3984,3019.0
2022-11-01 13:55:00,221.63,221.67,221.46,221.6,4702.0,216.5645,216.6036,216.3984,216.5352,4702.0
2022-11-01 14:00:00,221.64,221.7,221.48,221.62,4447.0,216.5743,216.6329,216.4179,216.5547,4447.0
2022-11-01 14:05:00,221.57,221.6,221.45,221.53,2816.0,216.5059,216.5352,216.3886,216.4668,2816.0
2022-11-01 14:10:00,221.59,221.65,221.1,221.26,4692.0,216.5254,216.584,216.0466,216.2029,4692.0
2022-11-01 14:15:00,221.09,221.09,220.82,220.96,2547.0,216.0368,216.0368,215.773,215.9098,2547.0
2022-11-01 14:20:00,220.91,221.04,220.36,220.55,10960.0,215.8609,215.988,215.3235,215.5092,10960.0
2022-11-01 14:25:00,220.55,220.95,220.51,220.95,5113.0,215.5092,215.9,215.4701,215.9,5113.0
2022-11-01 14:30:00,221.0,221.2,220.67,220.67,7341.0,215.9489,216.1443,215.6264,215.6264,7341.0
2022-11-01 14:35:00,220.73,220.86,220.64,220.77,8738.0,215.685,215.8121,215.5971,215.7241,8738.0
2022-11-01 14:40:00,220.71,220.78,220.5,220.74,8240.0,215.6655,215.7339,215.4603,215.6948,8240.0
2022-11-01 14:45:00,220.74,220.74,220.38,220.41,5090.0,215.6948,215.6948,215.343,215.3724,5090.0
2022-11-01 14:50:00,220.48,220.78,220.34,220.74,7383.0,215.4408,215.7339,215.304,215.6948,7383.0
2022-11-01 14:55:00,220.74,221.45,220.73,221.42,5318.0,215.6948,216.3886,215.685,216.3593,5318.0
2022-11-01 15:00:00,221.36,221.41,221.03,221.31,5874.0,216.3006,216.3495,215.9782,216.2518,5874.0
2022-11-01 15:05:00,221.33,221.71,221.33,221.64,6981.0,216.2713,216.6427,216.2713,216.5743,6981.0
2022-11-01 15:10:00,221.6,221.6,221.29,221.44,6877.0,216.5352,216.5352,216.2322,216.3788,6877.0
2022-11-01 15:15:00,221.44,221.44,221.02,221.19,8849.0,216.3788,216.3788,215.9684,216.1345,8849.0
2022-11-01 15:20:00,221.14,221.55,221.14,221.44,5854.0,216.0857,216.4863,216.0857,216.3788,5854.0
2022-11-01 15:25:00,221.39,221.43,221.06,221.08,10153.0,216.33,216.369,216.0075,216.027,10153.0
2022-11-01 15:30:00,221.03,221.16,220.78,220.99,15579.0,215.9782,216.1052,215.7339,215.9391,15579.0
2022-11-01 15:35:00,221.0,221.35,220.99,221.04,20670.0,215.9489,216.2909,215.9391,215.988,20670.0
2022-11-01 15:40:00,221.05,221.77,221.05,221.59,43955.0,215.9977,216.7013,215.9977,216.5254,43955.0
2022-11-01 15:45:00,221.49,221.61,221.25,221.59,11909.0,216.4277,216.5449,216.1932,216.5254,11909.0
2022-11-01 15:50:00,221.64,221.71,221.21,221.48,17972.0,216.5743,216.6427,216.1541,216.4179,17972.0
2022-11-01 15:55:00,221.47,221.47,221.1,221.1,44816.0,216.4081,216.4081,216.0466,216.0466,44816.0
2022-11-02 09:30:00,219.22,219.22,217.58,217.75,13434.0,214.2096,214.2096,212.607,212.7732,13434.0
2022-11-02 09:35:00,217.78,219.04,216.62,219.0,33357.0,212.8025,214.0337,211.669,213.9946,33357.0
2022-11-02 09:40:00,218.77,219.45,218.63,218.63,5565.0,213.7698,214.4343,213.633,213.633,5565.0
2022-11-02 09:45:00,218.78,219.27,218.45,219.24,4371.0,213.7796,214.2584,213.4572,214.2291,4371.0
2022-11-02 09:50:00,219.24,219.7,218.96,219.7,9251.0,214.2291,214.6786,213.9555,214.6786,9251.0
2022-11-02 09:55:00,219.73,219.75,219.1,219.6,13906.0,214.7079,214.7274,214.0923,214.5809,13906.0
2022-11-02 10:00:00,219.55,219.93,219.38,219.88,6526.0,214.532,214.9033,214.3659,214.8545,6526.0
2022-11-02 10:05:00,220.0,220.08,219.04,219.27,8245.0,214.9717,215.0499,214.0337,214.2584,8245.0
2022-11-02 10:10:00,219.46,220.06,219.11,219.48,5245.0,214.4441,215.0304,214.1021,214.4636,5245.0
2022-11-02 10:15:00,219.64,219.64,218.81,219.06,3761.0,214.62,214.62,213.8089,214.0532,3761.0
2022-11-02 10:20:00,218.97,218.97,218.56,218.86,4684.0,213.9653,213.9653,213.5646,213.8578,4684.0
2022-11-02 10:25:00,218.88,218.88,218.32,218.5,3300.0,213.8773,213.8773,213.3301,213.506,3300.0
2022-11-02 10:30:00,218.45,218.54,218.2,218.32,3364.0,213.4572,213.5451,213.2129,213.3301,3364.0
2022-11-02 10:35:00,218.32,219.06,218.07,219.06,8700.0,213.3301,214.0532,213.0858,214.0532,8700.0
2022-11-02 10:40:00,218.86,219.11,218.75,219.09,4595.0,213.8578,214.1021,213.7503,214.0825,4595.0
2022-11-02 10:45:00,219.05,219.18,218.91,219.1,8211.0,214.0434,214.1705,213.9066,214.0923,8211.0
2022-11-02 10:50:00,219.16,219.41,219.15,219.28,5669.0,214.1509,214.3952,214.1412,214.2682,5669.0
2022-11-02 10:55:00,219.15,219.56,219.05,219.17,4594.0,214.1412,214.5418,214.0434,214.1607,4594.0
2022-11-02 11:00:00,219.17,219.64,219.17,219.48,8465.0,214.1607,214.62,214.1607,214.4636,8465.0
2022-11-02 11:05:00,219.45,219.58,218.46,218.46,4766.0,214.4343,214.5613,213.4669,213.4669,4766.0
2022-11-02 11:10:00,218.41,219.14,218.41,218.79,5616.0,213.4181,214.1314,213.4181,213.7894,5616.0
2022-11-02 11:15:00,218.76,219.06,218.73,219.0,3581.0,213.7601,214.0532,213.7308,213.9946,3581.0
2022-11-02 11:20:00,218.99,219.48,218.93,219.2,3800.0,213.9848,214.4636,213.9262,214.19,3800.0
2022-11-02 11:25:00,219.25,219.3,218.99,219.18,5342.0,214.2389,214.2877,213.9848,214.1705,5342.0
2022-11-02 11:30:00,219.23,219.51,219.23,219.45,2440.0,214.2193,214.4929,214.2193,214.4343,2440.0
2022-11-02 11:35:00,219.47,219.69,219.29,219.43,4506.0,214.4538,214.6688,214.278,214.4148,4506.0
2022-11-02 11:40:00,219.51,219.62,219.39,219.59,3121.0,214.4929,214.6004,214.3757,214.5711,3121.0
2022-11-02 11:45:00,219.54,219.65,219.44,219.58,4600.0,214.5222,214.6297,214.4245,214.5613,4600.0
2022-11-02 11:50:00,219.53,219.58,219.36,219.41,2300.0,214.5125,214.5613,214.3464,214.3952,2300.0
2022-11-02 11:55:00,219.37,219.37,218.91,218.91,3639.0,214.3561,214.3561,213.9066,213.9066,3639.0
2022-11-02 12:00:00,218.93,219.33,218.87,219.1,5524.0,213.9262,214.317,213.8676,214.0923,5524.0
2022-11-02 12:05:00,218.99,218.99,218.65,218.65,2622.0,213.9848,213.9848,213.6526,213.6526,2622.0
2022-11-02 12:10:00,218.73,218.73,218.38,218.38,1288.0,213.7308,213.7308,213.3888,213.3888,1288.0
2022-11-02 12:15:00,218.35,218.39,217.99,218.1,2845.0,213.3594,213.3985,213.0077,213.1152,2845.0
2022-11-02 12:20:00,218.26,218.28,217.95,218.0,3149.0,213.2715,213.291,212.9686,213.0174,3149.0
2022-11-02 12:25:00,218.01,218.05,217.39,217.65,4481.0,213.0272,213.0663,212.4214,212.6754,4481.0
2022-11-02 12:30:00,217.66,217.66,217.35,217.39,1370.0,212.6852,212.6852,212.3823,212.4214,1370.0
2022-11-02 12:35:00,217.27,217.66,217.15,217.5,4565.0,212.3041,212.6852,212.1869,212.5289,4565.0
2022-11-02 12:40:00,217.53,217.8,217.41,217.75,4855.0,212.5582,212.822,212.4409,212.7732,4855.0
2022-11-02 12:45:00,217.74,217.97,217.62,217.81,7526.0,212.7634,212.9881,212.6461,212.8318,7526.0
2022-11-02 12:50:00,217.84,217.97,217.79,217.94,8402.0,212.8611,212.9881,212.8122,212.9588,8402.0
2022-11-02 12:55:00,217.88,218.12,217.84,217.93,5076.0,212.9002,213.1347,212.8611,212.949,5076.0
2022-11-02 13:00:00,218.01,218.01,217.78,217.82,2080.0,213.0272,213.0272,212.8025,212.8416,2080.0
2022-11-02 13:05:00,217.95,218.23,217.86,218.21,3153.0,212.9686,213.2422,212.8806,213.2226,3153.0
2022-11-02 13:10:00,218.37,218.57,218.3,218.33,2316.0,213.379,213.5744,213.3106,213.3399,2316.0
2022-11-02 13:15:00,218.37,218.42,218.23,218.33,2387.0,213.379,213.4278,213.2422,213.3399,2387.0
2022-11-02 13:20:00,218.23,218.31,218.0,218.02,6403.0,213.2422,213.3204,213.0174,213.037,6403.0
2022-11-02 13:25:00,218.02,218.35,217.97,218.34,4663.0,213.037,213.3594,212.9881,213.3497,4663.0
2022-11-02 13:30:00,218.33,218.33,217.94,217.95,3553.0,213.3399,213.3399,212.9588,212.9686,3553.0
2022-11-02 13:35:00,217.95,218.02,217.81,217.95,2263.0,212.9686,213.037,212.8318,212.9686,2263.0
2022-11-02 13:40:00,217.98,218.26,217.94,218.16,3554.0,212.9979,213.2715,212.9588,213.1738,3554.0
2022-11-02 13:45:00,218.13,218.58,218.12,218.42,3993.0,213.1445,213.5842,213.1347,213.4278,3993.0
2022-11-02 13:50:00,218.43,218.64,218.43,218.62,2873.0,213.4376,213.6428,213.4376,213.6233,2873.0
2022-11-02 13:55:00,218.65,218.68,218.38,218.61,3034.0,213.6526,213.6819,213.3888,213.6135,3034.0
2022-11-02 14:00:00,219.0,220.94,218.47,220.36,10183.0,213.9946,215.8902,213.4767,215.3235,10183.0
2022-11-02 14:05:00,220.33,221.01,220.22,220.53,5800.0,215.2942,215.9586,215.1867,215.4896,5800.0
2022-11-02 14:10:00,220.8,221.21,220.27,221.09,5414.0,215.7534,216.1541,215.2356,216.0368,5414.0
2022-11-02 14:15:00,221.36,221.41,219.97,220.34,6630.0,216.3006,216.3495,214.9424,215.304,6630.0
2022-11-02 14:20:00,220.34,220.86,219.94,220.57,14536.0,215.304,215.8121,214.9131,215.5287,14536.0
2022-11-02 14:25:00,220.81,221.26,220.48,221.2,7543.0,215.7632,216.2029,215.4408,216.1443,7543.0
2022-11-02 14:30:00,221.37,221.41,220.1,220.31,6831.0,216.3104,216.3495,215.0694,215.2746,6831.0
2022-11-02 14:35:00,220.52,221.32,218.06,218.78,15314.0,215.4798,216.2616,213.0761,213.7796,15314.0
2022-11-02 14:40:00,218.78,220.27,218.31,219.55,13260.0,213.7796,215.2356,213.3204,214.532,13260.0
2022-11-02 14:45:00,219.45,219.6,218.49,218.57,5539.0,214.4343,214.5809,213.4962,213.5744,5539.0
2022-11-02 14:50:00,218.45,218.45,215.33,216.08,25806.0,213.4572,213.4572,210.4085,211.1413,25806.0
2022-11-02 14:55:00,216.23,217.54,216.21,217.23,14011.0,211.2879,212.568,211.2684,212.265,14011.0
2022-11-02 15:00:00,217.12,217.61,216.94,216.96,22918.0,212.1576,212.6364,211.9817,212.0012,22918.0
2022-11-02 15:05:00,217.02,218.95,217.01,218.95,10256.0,212.0598,213.9457,212.0501,213.9457,10256.0
2022-11-02 15:10:00,218.79,218.8,217.68,217.68,6811.0,213.7894,213.7992,212.7048,212.7048,6811.0
2022-11-02 15:15:00,217.66,217.66,216.35,216.35,13181.0,212.6852,212.6852,211.4052,211.4052,13181.0
2022-11-02 15:20:00,216.32,216.32,215.79,215.91,11536.0,211.3758,211.3758,210.858,210.9752,11536.0
2022-11-02 15:25:00,215.93,215.99,214.88,215.29,19218.0,210.9948,211.0534,209.9688,210.3694,19218.0
2022-11-02 15:30:00,215.25,215.43,214.84,215.07,20247.0,210.3303,210.5062,209.9297,210.1544,20247.0
2022-11-02 15:35:00,214.9,215.94,214.89,215.65,18931.0,209.9883,211.0045,209.9785,210.7212,18931.0
2022-11-02 15:40:00,215.72,215.73,215.21,215.41,11655.0,210.7896,210.7993,210.2912,210.4866,11655.0
2022-11-02 15:45:00,215.4,215.4,214.56,214.81,27781.0,210.4769,210.4769,209.6561,209.9004,27781.0
2022-11-02 15:50:00,214.71,214.78,213.85,213.92,33519.0,209.8026,209.871,208.9623,209.0307,33519.0
2022-11-02 15:55:00,213.85,214.2,213.68,213.74,96420.0,208.9623,209.3043,208.7962,208.8548,96420.0
2022-11-03 09:30:00,211.72,211.78,209.61,211.78,18383.0,206.881,206.9396,204.8192,206.9396,18383.0
2022-11-03 09:35:00,212.01,212.01,210.33,211.3,9276.0,207.1644,207.1644,205.5227,206.4706,9276.0
2022-11-03 09:40:00,211.32,212.11,210.87,212.0,9543.0,206.4901,207.2621,206.0504,207.1546,9543.0
2022-11-03 09:45:00,211.63,211.72,210.35,210.52,10089.0,206.793,206.881,205.5423,205.7084,10089.0
2022-11-03 09:50:00,210.44,210.44,208.87,209.16,18177.0,205.6302,205.6302,204.0961,204.3795,18177.0
2022-11-03 09:55:00,208.91,209.07,208.3,208.82,8319.0,204.1352,204.2915,203.5391,204.0473,8319.0
2022-11-03 10:00:00,209.14,210.1,209.06,210.0,7002.0,204.3599,205.298,204.2818,205.2003,7002.0
2022-11-03 10:05:00,210.03,211.75,209.9,211.07,7015.0,205.2296,206.9103,205.1026,206.2458,7015.0
2022-11-03 10:10:00,211.19,211.82,211.04,211.82,6048.0,206.3631,206.9787,206.2165,206.9787,6048.0
2022-11-03 10:15:00,212.07,212.18,210.97,211.49,7378.0,207.223,207.3305,206.1481,206.6562,7378.0
2022-11-03 10:20:00,211.63,212.25,211.63,212.22,7017.0,206.793,207.3989,206.793,207.3696,7017.0
2022-11-03 10:25:00,212.0,212.84,211.67,212.82,7456.0,207.1546,207.9754,206.8321,207.9558,7456.0
2022-11-03 10:30:00,212.56,212.57,211.5,211.53,3900.0,207.7018,207.7116,206.666,206.6953,3900.0
2022-11-03 10:35:00,211.51,212.0,211.5,211.6,7292.0,206.6758,207.1546,206.666,206.7637,7292.0
2022-11-03 10:40:00,211.7,212.61,211.65,212.61,4656.0,206.8614,207.7506,206.8126,207.7506,4656.0
2022-11-03 10:45:00,212.92,213.26,212.64,212.85,20055.0,208.0536,208.3858,207.78,207.9852,20055.0
2022-11-03 10:50:00,212.84,212.97,211.85,212.21,46520.0,207.9754,208.1024,207.008,207.3598,46520.0
2022-11-03 10:55:00,212.2,213.09,211.97,213.04,9433.0,207.35,208.2197,207.1253,208.1708,9433.0
2022-11-03 11:00:00,213.05,213.09,212.04,212.04,5500.0,208.1806,208.2197,207.1937,207.1937,5500.0
2022-11-03 11:05:00,212.0,212.18,211.64,211.88,6812.0,207.1546,207.3305,206.8028,207.0373,6812.0
2022-11-03 11:10:00,211.78,212.34,211.78,212.19,7044.0,206.9396,207.4868,206.9396,207.3402,7044.0
2022-11-03 11:15:00,212.04,212.32,211.68,212.31,8313.0,207.1937,207.4673,206.8419,207.4575,8313.0
2022-11-03 11:20:00,212.29,212.57,212.13,212.16,5151.0,207.438,207.7116,207.2816,207.3109,5151.0
2022-11-03 11:25:00,212.12,212.68,211.95,212.06,3941.0,207.2718,207.819,207.1057,207.2132,3941.0
2022-11-03 11:30:00,212.12,212.36,211.47,211.61,7475.0,207.2718,207.5064,206.6367,206.7735,7475.0
2022-11-03 11:35:00,211.56,212.25,211.56,212.25,3200.0,206.7246,207.3989,206.7246,207.3989,3200.0
2022-11-03 11:40:00,212.27,212.44,212.06,212.12,6042.0,207.4184,207.5845,207.2132,207.2718,6042.0
2022-11-03 11:45:00,212.27,212.79,212.17,212.17,5551.0,207.4184,207.9265,207.3207,207.3207,5551.0
2022-11-03 11:50:00,212.24,212.42,211.97,212.27,4751.0,207.3891,207.565,207.1253,207.4184,4751.0
2022-11-03 11:55:00,212.26,212.34,211.86,212.11,7476.0,207.4086,207.4868,207.0178,207.2621,7476.0
2022-11-03 12:00:00,212.02,212.68,211.79,212.5,7050.0,207.1741,207.819,206.9494,207.6432,7050.0
2022-11-03 12:05:00,212.49,212.72,212.29,212.66,6370.0,207.6334,207.8581,207.438,207.7995,6370.0
2022-11-03 12:10:00,212.67,213.16,212.53,212.88,3625.0,207.8093,208.2881,207.6725,208.0145,3625.0
2022-11-03 12:15:00,212.93,213.49,212.83,213.38,5112.0,208.0633,208.6105,207.9656,208.503,5112.0
2022-11-03 12:20:00,213.38,213.38,212.88,212.96,3946.0,208.503,208.503,208.0145,208.0926,3946.0
2022-11-03 12:25:00,212.97,213.49,212.97,213.33,5546.0,208.1024,208.6105,208.1024,208.4542,5546.0
2022-11-03 12:30:00,213.27,213.45,213.12,213.18,4324.0,208.3956,208.5714,208.249,208.3076,4324.0
2022-11-03 12:35:00,213.12,213.12,212.58,212.7,8834.0,208.249,208.249,207.7213,207.8386,8834.0
2022-11-03 12:40:00,212.75,212.98,212.37,212.85,5660.0,207.8874,208.1122,207.5161,207.9852,5660.0
2022-11-03 12:45:00,212.92,213.31,212.8,213.2,5194.0,208.0536,208.4346,207.9363,208.3272,5194.0
2022-11-03 12:50:00,213.36,213.68,213.35,213.56,5660.0,208.4835,208.7962,208.4737,208.6789,5660.0
2022-11-03 12:55:00,213.58,213.99,213.33,213.35,5855.0,208.6985,209.0991,208.4542,208.4737,5855.0
2022-11-03 13:00:00,213.41,213.72,213.26,213.33,3822.0,208.5324,208.8353,208.3858,208.4542,3822.0
2022-11-03 13:05:00,213.29,213.29,212.86,213.2,6039.0,208.4151,208.4151,207.9949,208.3272,6039.0
2022-11-03 13:10:00,213.1,213.1,212.71,212.97,4383.0,208.2294,208.2294,207.8484,208.1024,4383.0
2022-11-03 13:15:00,212.89,213.1,212.88,212.89,3741.0,208.0242,208.2294,208.0145,208.0242,3741.0
2022-11-03 13:20:00,212.86,212.89,212.55,212.79,5518.0,207.9949,208.0242,207.692,207.9265,5518.0
2022-11-03 13:25:00,212.7,212.91,212.64,212.88,5243.0,207.8386,208.0438,207.78,208.0145,5243.0
2022-11-03 13:30:00,212.84,213.13,212.64,212.72,9712.0,207.9754,208.2588,207.78,207.8581,9712.0
2022-11-03 13:35:00,212.59,212.86,212.46,212.85,5562.0,207.7311,207.9949,207.6041,207.9852,5562.0
2022-11-03 13:40:00,212.82,212.93,212.51,212.59,4400.0,207.9558,208.0633,207.6529,207.7311,4400.0
2022-11-03 13:45:00,212.66,212.87,212.57,212.84,4215.0,207.7995,208.0047,207.7116,207.9754,4215.0
2022-11-03 13:50:00,212.82,213.05,212.62,213.05,5324.0,207.9558,208.1806,207.7604,208.1806,5324.0
2022-11-03 13:55:00,213.24,213.33,212.6,212.65,4480.0,208.3662,208.4542,207.7409,207.7897,4480.0
2022-11-03 14:00:00,212.66,212.84,212.44,212.57,5961.0,207.7995,207.9754,207.5845,207.7116,5961.0
2022-11-03 14:05:00,212.59,212.76,212.54,212.61,5703.0,207.7311,207.8972,207.6822,207.7506,5703.0
2022-11-03 14:10:00,212.63,212.67,212.29,212.44,11375.0,207.7702,207.8093,207.438,207.5845,11375.0
2022-11-03 14:15:00,212.57,212.7,212.38,212.5,6506.0,207.7116,207.8386,207.5259,207.6432,6506.0
2022-11-03 14:20:00,212.59,213.15,212.53,213.1,6136.0,207.7311,208.2783,207.6725,208.2294,6136.0
2022-11-03 14:25:00,213.04,213.55,213.03,213.53,3542.0,208.1708,208.6692,208.161,208.6496,3542.0
2022-11-03 14:30:00,213.47,213.52,213.16,213.19,3702.0,208.591,208.6398,208.2881,208.3174,3702.0
2022-11-03 14:35:00,213.28,213.55,213.18,213.4,4531.0,208.4053,208.6692,208.3076,208.5226,4531.0
2022-11-03 14:40:00,213.39,213.43,212.96,212.96,6301.0,208.5128,208.5519,208.0926,208.0926,6301.0
2022-11-03 14:45:00,212.99,213.38,212.97,213.28,7514.0,208.122,208.503,208.1024,208.4053,7514.0
2022-11-03 14:50:00,213.33,213.5,213.2,213.45,5383.0,208.4542,208.6203,208.3272,208.5714,5383.0
2022-11-03 14:55:00,213.45,213.66,213.17,213.41,5918.0,208.5714,208.7766,208.2978,208.5324,5918.0
2022-11-03 15:00:00,213.52,213.61,213.33,213.36,8063.0,208.6398,208.7278,208.4542,208.4835,8063.0
2022-11-03 15:05:00,213.36,213.36,213.05,213.21,6796.0,208.4835,208.4835,208.1806,208.3369,6796.0
2022-11-03 15:10:00,213.19,213.41,213.06,213.06,6019.0,208.3174,208.5324,208.1904,208.1904,6019.0
2022-11-03 15:15:00,213.1,213.19,212.67,212.67,7832.0,208.2294,208.3174,207.8093,207.8093,7832.0
2022-11-03 15:20:00,212.67,212.8,212.36,212.36,14291.0,207.8093,207.9363,207.5064,207.5064,14291.0
2022-11-03 15:25:00,212.36,212.92,212.3,212.92,19282.0,207.5064,208.0536,207.4477,208.0536,19282.0
2022-11-03 15:30:00,212.92,213.56,212.91,213.53,24886.0,208.0536,208.6789,208.0438,208.6496,24886.0
2022-11-03 15:35:00,213.53,213.66,213.17,213.42,32979.0,208.6496,208.7766,208.2978,208.5421,32979.0
2022-11-03 15:40:00,213.51,213.76,213.27,213.3,23711.0,208.6301,208.8744,208.3956,208.4249,23711.0
2022-11-03 15:45:00,213.26,213.44,213.09,213.38,33864.0,208.3858,208.5617,208.2197,208.503,33864.0
2022-11-03 15:50:00,213.29,213.32,212.46,212.48,48857.0,208.4151,208.4444,207.6041,207.6236,48857.0
2022-11-03 15:55:00,212.47,212.9,212.21,212.7,128428.0,207.6138,208.034,207.3598,207.8386,128428.0
2022-11-04 09:30:00,214.25,214.99,212.12,213.05,10361.0,209.3532,210.0762,207.2718,208.1806,10361.0
2022-11-04 09:35:00,213.33,214.29,212.51,212.51,24430.0,208.4542,209.3922,207.6529,207.6529,24430.0
2022-11-04 09:40:00,211.62,211.94,210.94,210.94,5236.0,206.7833,207.096,206.1188,206.1188,5236.0
2022-11-04 09:45:00,211.1,211.27,208.73,208.83,15052.0,206.2751,206.4413,203.9593,204.057,15052.0
2022-11-04 09:50:00,208.97,210.31,208.42,210.31,26479.0,204.1938,205.5032,203.6564,205.5032,26479.0
2022-11-04 09:55:00,210.12,210.74,209.65,210.61,11406.0,205.3175,205.9234,204.8583,205.7963,11406.0
2022-11-04 10:00:00,210.8,211.6,210.56,210.83,18478.0,205.982,206.7637,205.7475,206.0113,18478.0
2022-11-04 10:05:00,210.77,210.99,209.56,210.08,16156.0,205.9527,206.1677,204.7703,205.2785,16156.0
2022-11-04 10:10:00,210.49,211.19,210.01,211.19,13639.0,205.6791,206.3631,205.2101,206.3631,13639.0
2022-11-04 10:15:00,211.0,211.42,209.93,209.93,13429.0,206.1774,206.5878,205.1319,205.1319,13429.0
2022-11-04 10:20:00,210.23,211.36,210.12,211.19,11193.0,205.425,206.5292,205.3175,206.3631,11193.0
2022-11-04 10:25:00,211.16,211.81,211.13,211.5,11784.0,206.3338,206.9689,206.3045,206.666,11784.0
2022-11-04 10:30:00,211.51,211.96,211.34,211.67,20982.0,206.6758,207.1155,206.5097,206.8321,20982.0
2022-11-04 10:35:00,211.6,212.26,211.47,211.69,18964.0,206.7637,207.4086,206.6367,206.8517,18964.0
2022-11-04 10:40:00,211.77,213.0,211.75,212.51,9819.0,206.9298,208.1317,206.9103,207.6529,9819.0
2022-11-04 10:45:00,212.51,212.71,211.79,212.05,8920.0,207.6529,207.8484,206.9494,207.2034,8920.0
2022-11-04 10:50:00,212.02,212.05,211.15,211.44,14424.0,207.1741,207.2034,206.324,206.6074,14424.0
2022-11-04 10:55:00,211.45,211.78,211.17,211.42,12219.0,206.6172,206.9396,206.3435,206.5878,12219.0
2022-11-04 11:00:00,211.39,213.5,211.34,213.32,18040.0,206.5585,208.6203,206.5097,208.4444,18040.0
2022-11-04 11:05:00,213.33,213.44,212.13,212.13,6410.0,208.4542,208.5617,207.2816,207.2816,6410.0
2022-11-04 11:10:00,212.1,212.31,211.23,211.4,14121.0,207.2523,207.4575,206.4022,206.5683,14121.0
2022-11-04 11:15:00,211.27,212.03,211.26,211.37,5859.0,206.4413,207.1839,206.4315,206.539,5859.0
2022-11-04 11:20:00,211.53,212.21,211.44,212.21,6486.0,206.6953,207.3598,206.6074,207.3598,6486.0
2022-11-04 11:25:00,212.18,212.2,210.7,210.81,6530.0,207.3305,207.35,205.8843,205.9918,6530.0
2022-11-04 11:30:00,210.64,211.04,210.37,210.68,9616.0,205.8257,206.2165,205.5618,205.8647,9616.0
2022-11-04 11:35:00,210.68,211.01,210.22,210.61,5892.0,205.8647,206.1872,205.4153,205.7963,5892.0
2022-11-04 11:40:00,210.43,210.46,209.79,209.92,7443.0,205.6205,205.6498,204.9951,205.1221,7443.0
2022-11-04 11:45:00,209.83,210.09,209.66,209.68,7145.0,205.0342,205.2882,204.8681,204.8876,7145.0
2022-11-04 11:50:00,209.69,209.87,209.15,209.58,8545.0,204.8974,205.0733,204.3697,204.7899,8545.0
2022-11-04 11:55:00,209.36,209.49,208.63,208.74,5017.0,204.5749,204.7019,203.8616,203.9691,5017.0
2022-11-04 12:00:00,208.9,209.05,207.79,207.9,11353.0,204.1254,204.272,203.0408,203.1483,11353.0
2022-11-04 12:05:00,207.75,208.67,207.75,208.49,22444.0,203.0017,203.9007,203.0017,203.7248,22444.0
2022-11-04 12:10:00,208.55,208.6,208.17,208.47,6481.0,203.7834,203.8323,203.4121,203.7053,6481.0
2022-11-04 12:15:00,208.47,209.3,208.34,208.97,13674.0,203.7053,204.5163,203.5782,204.1938,13674.0
2022-11-04 12:20:00,209.12,209.34,208.19,208.38,6518.0,204.3404,204.5554,203.4317,203.6173,6518.0
2022-11-04 12:25:00,208.29,209.07,208.25,208.7,8733.0,203.5294,204.2915,203.4903,203.93,8733.0
2022-11-04 12:30:00,208.59,209.03,208.45,209.01,6422.0,203.8225,204.2525,203.6857,204.2329,6422.0
2022-11-04 12:35:00,208.75,208.75,207.94,207.94,5521.0,203.9789,203.9789,203.1874,203.1874,5521.0
2022-11-04 12:40:00,207.98,207.98,207.36,207.67,8975.0,203.2265,203.2265,202.6206,202.9235,8975.0
2022-11-04 12:45:00,207.62,207.74,207.24,207.62,5039.0,202.8747,202.9919,202.5034,202.8747,5039.0
2022-11-04 12:50:00,207.62,208.07,207.48,207.85,10380.0,202.8747,203.3144,202.7379,203.0994,10380.0
2022-11-04 12:55:00,207.91,208.14,207.72,208.11,9356.0,203.1581,203.3828,202.9724,203.3535,9356.0
2022-11-04 13:00:00,207.88,208.22,207.55,208.22,13660.0,203.1287,203.461,202.8063,203.461,13660.0
2022-11-04 13:05:00,208.14,208.56,207.42,207.42,7906.0,203.3828,203.7932,202.6793,202.6793,7906.0
2022-11-04 13:10:00,207.47,208.53,207.45,208.36,8805.0,202.7281,203.7639,202.7086,203.5978,8805.0
2022-11-04 13:15:00,208.23,208.45,207.94,208.27,5885.0,203.4707,203.6857,203.1874,203.5098,5885.0
2022-11-04 13:20:00,208.27,208.79,208.0,208.79,6326.0,203.5098,204.0179,203.246,204.0179,6326.0
2022-11-04 13:25:00,208.73,209.12,208.52,208.99,6207.0,203.9593,204.3404,203.7541,204.2134,6207.0
2022-11-04 13:30:00,208.99,209.22,208.74,208.75,4987.0,204.2134,204.4381,203.9691,203.9789,4987.0
2022-11-04 13:35:00,208.88,209.6,208.74,209.28,5289.0,204.1059,204.8094,203.9691,204.4967,5289.0
2022-11-04 13:40:00,209.18,209.31,208.92,208.96,4764.0,204.399,204.5261,204.145,204.1841,4764.0
2022-11-04 13:45:00,209.03,209.5,208.93,209.5,5043.0,204.2525,204.7117,204.1547,204.7117,5043.0
2022-11-04 13:50:00,209.57,209.57,209.2,209.2,5251.0,204.7801,204.7801,204.4186,204.4186,5251.0
2022-11-04 13:55:00,209.16,209.2,208.5,208.73,7085.0,204.3795,204.4186,203.7346,203.9593,7085.0
2022-11-04 14:00:00,208.76,209.07,208.63,208.75,6326.0,203.9886,204.2915,203.8616,203.9789,6326.0
2022-11-04 14:05:00,208.73,208.73,208.05,208.19,9340.0,203.9593,203.9593,203.2949,203.4317,9340.0
2022-11-04 14:10:00,208.3,208.49,208.09,208.26,5341.0,203.5391,203.7248,203.3339,203.5001,5341.0
2022-11-04 14:15:00,208.29,208.86,207.98,208.81,8116.0,203.5294,204.0863,203.2265,204.0375,8116.0
2022-11-04 14:20:00,208.89,209.1,208.69,209.1,6441.0,204.1157,204.3209,203.9202,204.3209,6441.0
2022-11-04 14:25:00,209.12,209.32,208.91,209.15,6507.0,204.3404,204.5358,204.1352,204.3697,6507.0
2022-11-04 14:30:00,209.18,209.31,209.07,209.08,6100.0,204.399,204.5261,204.2915,204.3013,6100.0
2022-11-04 14:35:00,209.08,209.67,209.08,209.67,4457.0,204.3013,204.8778,204.3013,204.8778,4457.0
2022-11-04 14:40:00,209.75,210.28,209.69,210.13,7955.0,204.956,205.4739,204.8974,205.3273,7955.0
2022-11-04 14:45:00,210.1,210.31,209.85,209.87,5113.0,205.298,205.5032,205.0537,205.0733,5113.0
2022-11-04 14:50:00,209.99,210.42,209.99,210.21,6371.0,205.1905,205.6107,205.1905,205.4055,6371.0
2022-11-04 14:55:00,210.16,210.65,210.16,210.32,6888.0,205.3566,205.8354,205.3566,205.513,6888.0
2022-11-04 15:00:00,210.32,210.32,209.87,209.99,8279.0,205.513,205.513,205.0733,205.1905,8279.0
2022-11-04 15:05:00,210.08,211.1,209.99,211.01,43109.0,205.2785,206.2751,205.1905,206.1872,43109.0
2022-11-04 15:10:00,210.99,211.44,210.77,211.06,18846.0,206.1677,206.6074,205.9527,206.2361,18846.0
2022-11-04 15:15:00,211.08,211.17,210.72,210.83,12503.0,206.2556,206.3435,205.9038,206.0113,12503.0
2022-11-04 15:20:00,210.89,211.01,210.57,210.94,16284.0,206.0699,206.1872,205.7573,206.1188,16284.0
2022-11-04 15:25:00,210.94,211.11,210.75,210.93,15869.0,206.1188,206.2849,205.9331,206.109,15869.0
2022-11-04 15:30:00,210.88,211.45,210.63,211.32,15959.0,206.0602,206.6172,205.8159,206.4901,15959.0
2022-11-04 15:35:00,211.4,211.53,210.99,211.51,22389.0,206.5683,206.6953,206.1677,206.6758,22389.0
2022-11-04 15:40:00,211.53,211.59,211.0,211.54,21328.0,206.6953,206.754,206.1774,206.7051,21328.0
2022-11-04 15:45:00,211.49,211.63,210.98,211.07,38831.0,206.6562,206.793,206.1579,206.2458,38831.0
2022-11-04 15:50:00,211.14,211.18,210.52,211.03,51093.0,206.3142,206.3533,205.7084,206.2067,51093.0
2022-11-04 15:55:00,211.09,212.1,211.09,212.0,89335.0,206.2654,207.2523,206.2654,207.1546,89335.0
2022-11-07 09:30:00,212.78,213.88,212.19,212.59,17873.0,207.9168,208.9916,207.3402,207.7311,17873.0
2022-11-07 09:35:00,212.59,213.12,211.16,211.52,4921.0,207.7311,208.249,206.3338,206.6856,4921.0
2022-11-07 09:40:00,211.78,212.37,210.95,212.02,5001.0,206.9396,207.5161,206.1286,207.1741,5001.0
2022-11-07 09:45:00,212.27,213.38,211.81,212.69,6290.0,207.4184,208.503,206.9689,207.8288,6290.0
2022-11-07 09:50:00,212.95,213.29,212.15,212.3,4517.0,208.0829,208.4151,207.3012,207.4477,4517.0
2022-11-07 09:55:00,212.39,212.9,212.11,212.9,7108.0,207.5357,208.034,207.2621,208.034,7108.0
2022-11-07 10:00:00,212.92,213.82,212.9,213.73,4520.0,208.0536,208.933,208.034,208.845,4520.0
2022-11-07 10:05:00,213.85,213.85,213.36,213.5,4011.0,208.9623,208.9623,208.4835,208.6203,4011.0
2022-11-07 10:10:00,213.68,213.69,212.82,213.42,5783.0,208.7962,208.806,207.9558,208.5421,5783.0
2022-11-07 10:15:00,213.47,213.96,213.33,213.69,6316.0,208.591,209.0698,208.4542,208.806,6316.0
2022-11-07 10:20:00,213.51,213.54,212.51,212.82,6987.0,208.6301,208.6594,207.6529,207.9558,6987.0
2022-11-07 10:25:00,212.81,213.1,212.38,212.71,7329.0,207.9461,208.2294,207.5259,207.8484,7329.0
2022-11-07 10:30:00,212.71,212.96,212.32,212.68,6028.0,207.8484,208.0926,207.4673,207.819,6028.0
2022-11-07 10:35:00,212.72,212.92,212.22,212.23,6997.0,207.8581,208.0536,207.3696,207.3793,6997.0
2022-11-07 10:40:00,212.37,212.37,211.8,211.98,7305.0,207.5161,207.5161,206.9592,207.135,7305.0
2022-11-07 10:45:00,211.89,212.46,211.66,212.34,7286.0,207.0471,207.6041,206.8224,207.4868,7286.0
2022-11-07 10:50:00,212.31,212.93,212.3,212.8,10876.0,207.4575,208.0633,207.4477,207.9363,10876.0
2022-11-07 10:55:00,212.81,213.06,212.69,213.04,7320.0,207.9461,208.1904,207.8288,208.1708,7320.0
2022-11-07 11:00:00,213.14,213.48,212.93,213.48,6943.0,208.2685,208.6008,208.0633,208.6008,6943.0
2022-11-07 11:05:00,213.52,213.73,213.23,213.34,23385.0,208.6398,208.845,208.3565,208.464,23385.0
2022-11-07 11:10:00,213.29,213.29,212.53,213.22,6907.0,208.4151,208.4151,207.6725,208.3467,6907.0
2022-11-07 11:15:00,213.39,213.91,213.39,213.58,6557.0,208.5128,209.0209,208.5128,208.6985,6557.0
2022-11-07 11:20:00,213.41,213.62,213.28,213.37,6405.0,208.5324,208.7376,208.4053,208.4933,6405.0
2022-11-07 11:25:00,213.26,213.64,213.14,213.64,3062.0,208.3858,208.7571,208.2685,208.7571,3062.0
2022-11-07 11:30:00,213.75,214.16,213.7,213.87,3542.0,208.8646,209.2652,208.8157,208.9818,3542.0
2022-11-07 11:35:00,213.63,213.76,213.19,213.19,30714.0,208.7473,208.8744,208.3174,208.3174,30714.0
2022-11-07 11:40:00,213.19,213.33,212.52,212.71,4839.0,208.3174,208.4542,207.6627,207.8484,4839.0
2022-11-07 11:45:00,212.71,212.99,212.41,212.62,6800.0,207.8484,208.122,207.5552,207.7604,6800.0
2022-11-07 11:50:00,212.58,212.71,212.38,212.69,3434.0,207.7213,207.8484,207.5259,207.8288,3434.0
2022-11-07 11:55:00,212.61,212.63,211.85,211.89,5567.0,207.7506,207.7702,207.008,207.0471,5567.0
2022-11-07 12:00:00,211.91,212.35,211.91,212.29,4531.0,207.0666,207.4966,207.0666,207.438,4531.0
2022-11-07 12:05:00,212.45,212.51,212.03,212.38,5416.0,207.5943,207.6529,207.1839,207.5259,5416.0
2022-11-07 12:10:00,212.21,212.4,211.97,212.32,6131.0,207.3598,207.5454,207.1253,207.4673,6131.0
2022-11-07 12:15:00,212.18,212.53,212.12,212.53,2561.0,207.3305,207.6725,207.2718,207.6725,2561.0
2022-11-07 12:20:00,212.51,212.66,212.41,212.51,4408.0,207.6529,207.7995,207.5552,207.6529,4408.0
2022-11-07 12:25:00,212.55,212.62,212.37,212.46,4904.0,207.692,207.7604,207.5161,207.6041,4904.0
2022-11-07 12:30:00,212.46,212.85,212.45,212.47,5013.0,207.6041,207.9852,207.5943,207.6138,5013.0
2022-11-07 12:35:00,212.39,212.45,212.18,212.37,7342.0,207.5357,207.5943,207.3305,207.5161,7342.0
2022-11-07 12:40:00,212.49,212.66,212.25,212.55,4585.0,207.6334,207.7995,207.3989,207.692,4585.0
2022-11-07 12:45:00,212.52,212.52,212.0,212.08,5444.0,207.6627,207.6627,207.1546,207.2328,5444.0
2022-11-07 12:50:00,211.96,212.23,211.73,211.78,8840.0,207.1155,207.3793,206.8908,206.9396,8840.0
2022-11-07 12:55:00,211.71,212.16,211.66,212.07,3478.0,206.8712,207.3109,206.8224,207.223,3478.0
2022-11-07 13:00:00,212.01,212.4,211.92,212.33,3965.0,207.1644,207.5454,207.0764,207.477,3965.0
2022-11-07 13:05:00,212.34,212.55,212.29,212.49,4386.0,207.4868,207.692,207.438,207.6334,4386.0
2022-11-07 13:10:00,212.59,212.95,212.54,212.91,6506.0,207.7311,208.0829,207.6822,208.0438,6506.0
2022-11-07 13:15:00,213.01,213.01,212.71,212.77,4098.0,208.1415,208.1415,207.8484,207.907,4098.0
2022-11-07 13:20:00,212.7,212.86,212.62,212.71,6110.0,207.8386,207.9949,207.7604,207.8484,6110.0
2022-11-07 13:25:00,212.67,212.8,212.5,212.64,3466.0,207.8093,207.9363,207.6432,207.78,3466.0
2022-11-07 13:30:00,212.72,212.85,212.6,212.6,2700.0,207.8581,207.9852,207.7409,207.7409,2700.0
2022-11-07 13:35:00,212.68,212.68,212.53,212.55,2333.0,207.819,207.819,207.6725,207.692,2333.0
2022-11-07 13:40:00,212.48,212.68,212.48,212.62,2726.0,207.6236,207.819,207.6236,207.7604,2726.0
2022-11-07 13:45:00,212.61,212.8,212.4,212.76,3752.0,207.7506,207.9363,207.5454,207.8972,3752.0
2022-11-07 13:50:00,212.74,213.06,212.5,213.06,4930.0,207.8777,208.1904,207.6432,208.1904,4930.0
2022-11-07 13:55:00,213.05,213.19,212.96,213.19,2300.0,208.1806,208.3174,208.0926,208.3174,2300.0
2022-11-07 14:00:00,213.03,213.66,213.03,213.45,4018.0,208.161,208.7766,208.161,208.5714,4018.0
2022-11-07 14:05:00,213.51,213.89,213.42,213.81,2950.0,208.6301,209.0014,208.5421,208.9232,2950.0
2022-11-07 14:10:00,213.8,214.49,213.8,214.49,10332.0,208.9134,209.5877,208.9134,209.5877,10332.0
2022-11-07 14:15:00,214.38,214.83,214.38,214.83,3944.0,209.4802,209.9199,209.4802,209.9199,3944.0
2022-11-07 14:20:00,214.8,214.99,214.75,214.99,5175.0,209.8906,210.0762,209.8417,210.0762,5175.0
2022-11-07 14:25:00,214.87,215.24,214.8,215.14,9377.0,209.959,210.3205,209.8906,210.2228,9377.0
2022-11-07 14:30:00,215.19,215.4,215.09,215.29,5211.0,210.2717,210.4769,210.174,210.3694,5211.0
2022-11-07 14:35:00,215.36,215.55,215.33,215.43,3531.0,210.4378,210.6234,210.4085,210.5062,3531.0
2022-11-07 14:40:00,215.49,215.49,215.16,215.46,2908.0,210.5648,210.5648,210.2424,210.5355,2908.0
2022-11-07 14:45:00,215.43,215.72,215.43,215.64,7856.0,210.5062,210.7896,210.5062,210.7114,7856.0
2022-11-07 14:50:00,215.62,215.62,215.48,215.59,4206.0,210.6918,210.6918,210.555,210.6625,4206.0
2022-11-07 14:55:00,215.58,215.58,214.96,215.0,4151.0,210.6528,210.6528,210.0469,210.086,4151.0
2022-11-07 15:00:00,215.08,215.39,214.97,215.27,4274.0,210.1642,210.4671,210.0567,210.3498,4274.0
2022-11-07 15:05:00,215.21,215.21,214.88,215.03,4250.0,210.2912,210.2912,209.9688,210.1153,4250.0
2022-11-07 15:10:00,215.02,215.41,215.02,215.41,6167.0,210.1056,210.4866,210.1056,210.4866,6167.0
2022-11-07 15:15:00,215.4,215.5,214.75,214.92,25433.0,210.4769,210.5746,209.8417,210.0078,25433.0
2022-11-07 15:20:00,214.94,214.94,214.5,214.83,11332.0,210.0274,210.0274,209.5974,209.9199,11332.0
2022-11-07 15:25:00,214.83,214.96,214.65,214.65,9483.0,209.9199,210.0469,209.744,209.744,9483.0
2022-11-07 15:30:00,214.68,215.02,214.6,214.79,8452.0,209.7733,210.1056,209.6952,209.8808,8452.0
2022-11-07 15:35:00,214.79,215.07,214.64,214.92,17726.0,209.8808,210.1544,209.7342,210.0078,17726.0
2022-11-07 15:40:00,214.91,214.91,214.23,214.49,24438.0,209.9981,209.9981,209.3336,209.5877,24438.0
2022-11-07 15:45:00,214.41,214.42,213.97,214.24,18327.0,209.5095,209.5193,209.0796,209.3434,18327.0
2022-11-07 15:50:00,214.16,214.16,213.69,214.01,26263.0,209.2652,209.2652,208.806,209.1186,26263.0
2022-11-07 15:55:00,214.01,214.36,213.8,214.32,53254.0,209.1186,209.4606,208.9134,209.4216,53254.0
2022-11-08 09:30:00,213.8,213.98,212.42,212.8,7872.0,208.9134,209.0893,207.565,207.9363,7872.0
2022-11-08 09:35:00,212.2,212.59,210.53,210.74,11210.0,207.35,207.7311,205.7182,205.9234,11210.0
2022-11-08 09:40:00,210.64,211.49,210.29,211.22,10959.0,205.8257,206.6562,205.4837,206.3924,10959.0
2022-11-08 09:45:00,211.36,211.52,210.67,211.16,6499.0,206.5292,206.6856,205.855,206.3338,6499.0
2022-11-08 09:50:00,211.26,212.3,211.16,212.16,4051.0,206.4315,207.4477,206.3338,207.3109,4051.0
2022-11-08 09:55:00,212.24,212.63,212.06,212.08,3874.0,207.3891,207.7702,207.2132,207.2328,3874.0
2022-11-08 10:00:00,212.07,212.58,211.88,212.26,5878.0,207.223,207.7213,207.0373,207.4086,5878.0
2022-11-08 10:05:00,212.47,213.28,212.36,212.86,10193.0,207.6138,208.4053,207.5064,207.9949,10193.0
2022-11-08 10:10:00,213.02,213.68,212.87,213.68,6587.0,208.1513,208.7962,208.0047,208.7962,6587.0
2022-11-08 10:15:00,213.68,213.77,212.76,212.93,5605.0,208.7962,208.8841,207.8972,208.0633,5605.0
2022-11-08 10:20:00,212.96,213.16,212.52,212.52,4749.0,208.0926,208.2881,207.6627,207.6627,4749.0
2022-11-08 10:25:00,212.53,213.4,212.38,213.28,6389.0,207.6725,208.5226,207.5259,208.4053,6389.0
2022-11-08 10:30:00,213.44,213.51,213.02,213.46,6705.0,208.5617,208.6301,208.1513,208.5812,6705.0
2022-11-08 10:35:00,213.43,213.9,213.31,213.9,14747.0,208.5519,209.0112,208.4346,209.0112,14747.0
2022-11-08 10:40:00,213.97,214.25,213.72,214.2,10315.0,209.0796,209.3532,208.8353,209.3043,10315.0
2022-11-08 10:45:00,214.2,214.2,213.27,213.55,6044.0,209.3043,209.3043,208.3956,208.6692,6044.0
2022-11-08 10:50:00,213.46,213.88,213.45,213.52,4655.0,208.5812,208.9916,208.5714,208.6398,4655.0
2022-11-08 10:55:00,213.61,213.82,213.34,213.69,7022.0,208.7278,208.933,208.464,208.806,7022.0
2022-11-08 11:00:00,213.76,214.0,213.48,213.63,11286.0,208.8744,209.1089,208.6008,208.7473,11286.0
2022-11-08 11:05:00,213.69,214.14,213.44,214.05,4377.0,208.806,209.2457,208.5617,209.1577,4377.0
2022-11-08 11:10:00,214.06,214.14,213.88,213.93,6225.0,209.1675,209.2457,208.9916,209.0405,6225.0
2022-11-08 11:15:00,213.76,213.87,213.61,213.83,5175.0,208.8744,208.9818,208.7278,208.9428,5175.0
2022-11-08 11:20:00,213.83,213.88,213.46,213.48,10208.0,208.9428,208.9916,208.5812,208.6008,10208.0
2022-11-08 11:25:00,213.42,213.85,213.38,213.85,3362.0,208.5421,208.9623,208.503,208.9623,3362.0
2022-11-08 11:30:00,213.72,214.18,213.69,214.03,5666.0,208.8353,209.2848,208.806,209.1382,5666.0
2022-11-08 11:35:00,213.99,214.24,213.92,214.16,2300.0,209.0991,209.3434,209.0307,209.2652,2300.0
2022-11-08 11:40:00,214.09,214.33,214.07,214.13,13154.0,209.1968,209.4313,209.1773,209.2359,13154.0
2022-11-08 11:45:00,214.19,214.64,214.05,214.52,8493.0,209.2945,209.7342,209.1577,209.617,8493.0
2022-11-08 11:50:00,214.43,214.81,214.39,214.8,12271.0,209.529,209.9004,209.49,209.8906,12271.0
2022-11-08 11:55:00,214.8,214.87,214.55,214.77,5475.0,209.8906,209.959,209.6463,209.8613,5475.0
2022-11-08 12:00:00,214.57,214.88,214.57,214.57,2300.0,209.6658,209.9688,209.6658,209.6658,2300.0
2022-11-08 12:05:00,214.71,215.03,214.57,215.02,5100.0,209.8026,210.1153,209.6658,210.1056,5100.0
2022-11-08 12:10:00,215.06,215.18,214.83,214.84,4600.0,210.1446,210.2619,209.9199,209.9297,4600.0
2022-11-08 12:15:00,214.72,214.8,214.48,214.7,5356.0,209.8124,209.8906,209.5779,209.7929,5356.0
2022-11-08 12:20:00,214.62,214.71,214.54,214.64,3074.0,209.7147,209.8026,209.6365,209.7342,3074.0
2022-11-08 12:25:00,214.68,214.69,214.4,214.41,4502.0,209.7733,209.7831,209.4997,209.5095,4502.0
2022-11-08 12:30:00,214.42,214.77,214.42,214.61,4524.0,209.5193,209.8613,209.5193,209.7049,4524.0
2022-11-08 12:35:00,214.51,214.55,214.39,214.49,3110.0,209.6072,209.6463,209.49,209.5877,3110.0
2022-11-08 12:40:00,214.53,215.14,214.52,215.14,4187.0,209.6268,210.2228,209.617,210.2228,4187.0
2022-11-08 12:45:00,215.08,215.1,214.73,214.73,3200.0,210.1642,210.1837,209.8222,209.8222,3200.0
2022-11-08 12:50:00,214.87,214.87,214.65,214.65,1900.0,209.959,209.959,209.744,209.744,1900.0
2022-11-08 12:55:00,214.7,214.72,214.07,214.48,6180.0,209.7929,209.8124,209.1773,209.5779,6180.0
2022-11-08 13:00:00,214.38,214.86,214.27,214.75,2924.0,209.4802,209.9492,209.3727,209.8417,2924.0
2022-11-08 13:05:00,214.79,214.9,214.66,214.79,3732.0,209.8808,209.9883,209.7538,209.8808,3732.0
2022-11-08 13:10:00,214.67,214.71,214.32,214.51,3654.0,209.7636,209.8026,209.4216,209.6072,3654.0
2022-11-08 13:15:00,214.51,214.53,214.17,214.17,4572.0,209.6072,209.6268,209.275,209.275,4572.0
2022-11-08 13:20:00,214.23,214.23,213.31,213.52,7004.0,209.3336,209.3336,208.4346,208.6398,7004.0
2022-11-08 13:25:00,213.58,213.59,212.62,212.62,3847.0,208.6985,208.7082,207.7604,207.7604,3847.0
2022-11-08 13:30:00,212.58,212.79,212.21,212.74,5384.0,207.7213,207.9265,207.3598,207.8777,5384.0
2022-11-08 13:35:00,212.74,212.93,212.46,212.63,5630.0,207.8777,208.0633,207.6041,207.7702,5630.0
2022-11-08 13:40:00,212.62,213.06,212.62,212.87,15459.0,207.7604,208.1904,207.7604,208.0047,15459.0
2022-11-08 13:45:00,212.83,213.08,212.83,212.86,5340.0,207.9656,208.2099,207.9656,207.9949,5340.0
2022-11-08 13:50:00,213.08,213.11,212.66,212.68,2600.0,208.2099,208.2392,207.7995,207.819,2600.0
2022-11-08 13:55:00,212.67,212.82,212.19,212.3,6254.0,207.8093,207.9558,207.3402,207.4477,6254.0
2022-11-08 14:00:00,212.25,212.55,212.12,212.46,3978.0,207.3989,207.692,207.2718,207.6041,3978.0
2022-11-08 14:05:00,212.34,212.5,212.22,212.23,3768.0,207.4868,207.6432,207.3696,207.3793,3768.0
2022-11-08 14:10:00,212.19,212.38,212.07,212.38,3287.0,207.3402,207.5259,207.223,207.5259,3287.0
2022-11-08 14:15:00,212.48,212.48,211.77,211.83,4504.0,207.6236,207.6236,206.9298,206.9885,4504.0
2022-11-08 14:20:00,211.79,211.84,210.61,210.61,5214.0,206.9494,206.9982,205.7963,205.7963,5214.0
2022-11-08 14:25:00,210.56,210.62,209.83,209.83,6984.0,205.7475,205.8061,205.0342,205.0342,6984.0
2022-11-08 14:30:00,209.92,210.09,209.58,210.02,8086.0,205.1221,205.2882,204.7899,205.2198,8086.0
2022-11-08 14:35:00,209.97,210.85,209.95,210.42,45813.0,205.171,206.0309,205.1514,205.6107,45813.0
2022-11-08 14:40:00,210.34,211.28,210.34,211.28,9094.0,205.5325,206.451,205.5325,206.451,9094.0
2022-11-08 14:45:00,211.34,211.52,211.05,211.31,6798.0,206.5097,206.6856,206.2263,206.4804,6798.0
2022-11-08 14:50:00,211.25,211.65,211.21,211.52,7120.0,206.4217,206.8126,206.3826,206.6856,7120.0
2022-11-08 14:55:00,211.5,211.64,211.37,211.37,6659.0,206.666,206.8028,206.539,206.539,6659.0
2022-11-08 15:00:00,211.28,212.09,211.28,211.59,7474.0,206.451,207.2425,206.451,206.754,7474.0
2022-11-08 15:05:00,211.59,211.92,211.38,211.68,8078.0,206.754,207.0764,206.5488,206.8419,8078.0
2022-11-08 15:10:00,211.74,211.78,211.53,211.68,7152.0,206.9005,206.9396,206.6953,206.8419,7152.0
2022-11-08 15:15:00,211.67,211.72,211.42,211.68,11355.0,206.8321,206.881,206.5878,206.8419,11355.0
2022-11-08 15:20:00,211.71,211.74,211.42,211.55,11335.0,206.8712,206.9005,206.5878,206.7149,11335.0
2022-11-08 15:25:00,211.53,212.09,211.35,212.01,12753.0,206.6953,207.2425,206.5194,207.1644,12753.0
2022-11-08 15:30:00,212.04,212.85,212.01,212.71,16017.0,207.1937,207.9852,207.1644,207.8484,16017.0
2022-11-08 15:35:00,212.71,213.17,212.64,212.94,13178.0,207.8484,208.2978,207.78,208.0731,13178.0
2022-11-08 15:40:00,212.96,213.12,212.62,212.68,10906.0,208.0926,208.249,207.7604,207.819,10906.0
2022-11-08 15:45:00,212.69,213.11,212.5,212.59,15326.0,207.8288,208.2392,207.6432,207.7311,15326.0
2022-11-08 15:50:00,212.74,212.81,212.2,212.2,28855.0,207.8777,207.9461,207.35,207.35,28855.0
2022-11-08 15:55:00,212.19,212.21,211.57,211.7,97949.0,207.3402,207.3598,206.7344,206.8614,97949.0
2022-11-09 09:30:00,210.01,210.77,207.54,207.63,14608.0,205.2101,205.9527,202.7965,202.8845,14608.0
2022-11-09 09:35:00,208.01,209.42,207.55,208.65,12242.0,203.2558,204.6335,202.8063,203.8811,12242.0
2022-11-09 09:40:00,209.15,209.58,208.86,209.04,7174.0,204.3697,204.7899,204.0863,204.2622,7174.0
2022-11-09 09:45:00,209.41,210.75,208.99,210.46,9699.0,204.6238,205.9331,204.2134,205.6498,9699.0
2022-11-09 09:50:00,210.66,210.7,209.68,210.37,5965.0,205.8452,205.8843,204.8876,205.5618,5965.0
2022-11-09 09:55:00,210.67,210.78,209.86,210.17,4761.0,205.855,205.9625,205.0635,205.3664,4761.0
2022-11-09 10:00:00,210.3,210.87,210.3,210.57,6469.0,205.4934,206.0504,205.4934,205.7573,6469.0
2022-11-09 10:05:00,210.59,211.83,210.59,211.7,12898.0,205.7768,206.9885,205.7768,206.8614,12898.0
2022-11-09 10:10:00,211.66,212.25,211.35,211.52,7420.0,206.8224,207.3989,206.5194,206.6856,7420.0
2022-11-09 10:15:00,211.56,212.15,211.26,211.91,14903.0,206.7246,207.3012,206.4315,207.0666,14903.0
2022-11-09 10:20:00,211.86,212.44,211.86,211.91,8791.0,207.0178,207.5845,207.0178,207.0666,8791.0
2022-11-09 10:25:00,212.11,212.26,210.91,211.07,6275.0,207.2621,207.4086,206.0895,206.2458,6275.0
2022-11-09 10:30:00,211.07,211.93,210.6,211.05,7802.0,206.2458,207.0862,205.7866,206.2263,7802.0
2022-11-09 10:35:00,210.97,212.03,210.91,211.85,9388.0,206.1481,207.1839,206.0895,207.008,9388.0
2022-11-09 10:40:00,211.89,212.24,211.49,212.24,6755.0,207.0471,207.3891,206.6562,207.3891,6755.0
2022-11-09 10:45:00,212.33,212.96,212.24,212.85,8034.0,207.477,208.0926,207.3891,207.9852,8034.0
2022-11-09 10:50:00,212.85,213.01,212.6,212.66,7578.0,207.9852,208.1415,207.7409,207.7995,7578.0
2022-11-09 10:55:00,212.64,212.8,212.03,212.64,7035.0,207.78,207.9363,207.1839,207.78,7035.0
2022-11-09 11:00:00,212.6,212.98,212.6,212.69,5700.0,207.7409,208.1122,207.7409,207.8288,5700.0
2022-11-09 11:05:00,212.73,213.0,212.38,212.85,8013.0,207.8679,208.1317,207.5259,207.9852,8013.0
2022-11-09 11:10:00,212.81,213.33,212.53,213.23,7965.0,207.9461,208.4542,207.6725,208.3565,7965.0
2022-11-09 11:15:00,213.14,213.27,212.64,213.01,5836.0,208.2685,208.3956,207.78,208.1415,5836.0
2022-11-09 11:20:00,213.1,213.13,212.42,212.6,6285.0,208.2294,208.2588,207.565,207.7409,6285.0
2022-11-09 11:25:00,212.65,212.92,212.49,212.75,7072.0,207.7897,208.0536,207.6334,207.8874,7072.0
2022-11-09 11:30:00,212.75,212.75,211.98,212.22,8199.0,207.8874,207.8874,207.135,207.3696,8199.0
2022-11-09 11:35:00,212.27,212.94,212.21,212.75,14927.0,207.4184,208.0731,207.3598,207.8874,14927.0
2022-11-09 11:40:00,212.62,213.31,212.44,213.3,17369.0,207.7604,208.4346,207.5845,208.4249,17369.0
2022-11-09 11:45:00,213.29,213.47,213.29,213.47,3570.0,208.4151,208.591,208.4151,208.591,3570.0
2022-11-09 11:50:00,213.41,213.68,213.15,213.18,3951.0,208.5324,208.7962,208.2783,208.3076,3951.0
2022-11-09 11:55:00,213.23,213.38,212.64,212.78,6263.0,208.3565,208.503,207.78,207.9168,6263.0
2022-11-09 12:00:00,212.81,212.83,212.39,212.59,8592.0,207.9461,207.9656,207.5357,207.7311,8592.0
2022-11-09 12:05:00,212.64,212.88,212.43,212.67,6878.0,207.78,208.0145,207.5748,207.8093,6878.0
2022-11-09 12:10:00,212.65,213.1,212.51,213.1,4978.0,207.7897,208.2294,207.6529,208.2294,4978.0
2022-11-09 12:15:00,213.09,213.27,212.93,213.27,5793.0,208.2197,208.3956,208.0633,208.3956,5793.0
2022-11-09 12:20:00,213.21,213.27,212.78,212.8,5812.0,208.3369,208.3956,207.9168,207.9363,5812.0
2022-11-09 12:25:00,212.89,212.94,212.64,212.66,5916.0,208.0242,208.0731,207.78,207.7995,5916.0
2022-11-09 12:30:00,212.66,213.09,212.64,213.08,3708.0,207.7995,208.2197,207.78,208.2099,3708.0
2022-11-09 12:35:00,212.97,213.01,212.65,212.71,2944.0,208.1024,208.1415,207.7897,207.8484,2944.0
2022-11-09 12:40:00,212.7,213.0,212.65,213.0,4433.0,207.8386,208.1317,207.7897,208.1317,4433.0
2022-11-09 12:45:00,212.89,213.1,212.89,213.04,3011.0,208.0242,208.2294,208.0242,208.1708,3011.0
2022-11-09 12:50:00,213.05,213.09,212.83,212.89,5246.0,208.1806,208.2197,207.9656,208.0242,5246.0
2022-11-09 12:55:00,212.93,213.27,212.88,213.27,2760.0,208.0633,208.3956,208.0145,208.3956,2760.0
2022-11-09 13:00:00,213.16,213.16,212.39,212.42,4688.0,208.2881,208.2881,207.5357,207.565,4688.0
2022-11-09 13:05:00,212.21,212.43,212.1,212.38,2113.0,207.3598,207.5748,207.2523,207.5259,2113.0
2022-11-09 13:10:00,212.49,212.49,212.01,212.32,2900.0,207.6334,207.6334,207.1644,207.4673,2900.0
2022-11-09 13:15:00,212.39,212.65,212.39,212.61,2475.0,207.5357,207.7897,207.5357,207.7506,2475.0
2022-11-09 13:20:00,212.49,212.56,212.23,212.28,2931.0,207.6334,207.7018,207.3793,207.4282,2931.0
2022-11-09 13:25:00,212.25,212.42,212.23,212.31,2432.0,207.3989,207.565,207.3793,207.4575,2432.0
2022-11-09 13:30:00,212.23,212.23,211.58,211.74,3748.0,207.3793,207.3793,206.7442,206.9005,3748.0
2022-11-09 13:35:00,211.71,211.71,211.25,211.33,4230.0,206.8712,206.8712,206.4217,206.4999,4230.0
2022-11-09 13:40:00,211.36,211.67,211.22,211.67,2079.0,206.5292,206.8321,206.3924,206.8321,2079.0
2022-11-09 13:45:00,211.64,211.64,211.16,211.16,3306.0,206.8028,206.8028,206.3338,206.3338,3306.0
2022-11-09 13:50:00,211.18,211.18,210.79,210.84,4279.0,206.3533,206.3533,205.9722,206.0211,4279.0
2022-11-09 13:55:00,210.78,210.94,210.55,210.93,6740.0,205.9625,206.1188,205.7377,206.109,6740.0
2022-11-09 14:00:00,210.87,210.87,210.6,210.75,1700.0,206.0504,206.0504,205.7866,205.9331,1700.0
2022-11-09 14:05:00,210.94,211.49,210.93,211.48,2212.0,206.1188,206.6562,206.109,206.6465,2212.0
2022-11-09 14:10:00,211.41,211.41,210.98,211.19,6249.0,206.5781,206.5781,206.1579,206.3631,6249.0
2022-11-09 14:15:00,211.17,211.17,210.67,211.08,6550.0,206.3435,206.3435,205.855,206.2556,6550.0
2022-11-09 14:20:00,211.09,211.12,210.63,210.73,6352.0,206.2654,206.2947,205.8159,205.9136,6352.0
2022-11-09 14:25:00,210.73,211.12,210.73,210.92,5640.0,205.9136,206.2947,205.9136,206.0993,5640.0
2022-11-09 14:30:00,210.87,210.9,210.31,210.31,2961.0,206.0504,206.0797,205.5032,205.5032,2961.0
2022-11-09 14:35:00,210.27,210.48,210.24,210.41,6113.0,205.4641,205.6693,205.4348,205.6009,6113.0
2022-11-09 14:40:00,210.39,210.56,210.29,210.49,6080.0,205.5814,205.7475,205.4837,205.6791,6080.0
2022-11-09 14:45:00,210.46,210.56,210.15,210.21,4150.0,205.6498,205.7475,205.3469,205.4055,4150.0
2022-11-09 14:50:00,210.13,210.42,209.93,210.34,7902.0,205.3273,205.6107,205.1319,205.5325,7902.0
2022-11-09 14:55:00,210.31,210.32,210.04,210.24,5427.0,205.5032,205.513,205.2394,205.4348,5427.0
2022-11-09 15:00:00,210.11,210.34,210.08,210.11,6416.0,205.3078,205.5325,205.2785,205.3078,6416.0
2022-11-09 15:05:00,210.17,210.89,210.14,210.76,8928.0,205.3664,206.0699,205.3371,205.9429,8928.0
2022-11-09 15:10:00,210.68,210.77,210.18,210.35,7298.0,205.8647,205.9527,205.3762,205.5423,7298.0
2022-11-09 15:15:00,210.29,210.5,210.26,210.34,9958.0,205.4837,205.6889,205.4543,205.5325,9958.0
2022-11-09 15:20:00,210.4,210.41,210.12,210.18,12017.0,205.5911,205.6009,205.3175,205.3762,12017.0
2022-11-09 15:25:00,210.12,210.37,209.92,210.3,16513.0,205.3175,205.5618,205.1221,205.4934,16513.0
2022-11-09 15:30:00,210.31,210.31,209.72,209.88,11926.0,205.5032,205.5032,204.9267,205.083,11926.0
2022-11-09 15:35:00,209.87,209.92,209.25,209.26,21956.0,205.0733,205.1221,204.4674,204.4772,21956.0
2022-11-09 15:40:00,209.29,209.32,208.58,208.58,19573.0,204.5065,204.5358,203.8127,203.8127,19573.0
2022-11-09 15:45:00,208.63,208.8,208.3,208.36,32122.0,203.8616,204.0277,203.5391,203.5978,32122.0
2022-11-09 15:50:00,208.41,209.3,208.24,209.07,45261.0,203.6466,204.5163,203.4805,204.2915,45261.0
2022-11-09 15:55:00,209.08,209.23,208.63,208.9,95186.0,204.3013,204.4479,203.8616,204.1254,95186.0
2022-11-10 09:30:00,216.48,216.48,215.58,216.19,14762.0,211.5322,211.5322,210.6528,211.2488,14762.0
2022-11-10 09:35:00,215.99,217.62,215.49,216.72,27721.0,211.0534,212.6461,210.5648,211.7667,27721.0
2022-11-10 09:40:00,216.72,216.72,215.54,216.24,5780.0,211.7667,211.7667,210.6137,211.2977,5780.0
2022-11-10 09:45:00,216.23,217.27,216.21,216.83,13487.0,211.2879,212.3041,211.2684,211.8742,13487.0
2022-11-10 09:50:00,216.83,218.15,216.46,217.37,10818.0,211.8742,213.164,211.5126,212.4018,10818.0
2022-11-10 09:55:00,217.49,218.62,217.27,218.56,6271.0,212.5191,213.6233,212.3041,213.5646,6271.0
2022-11-10 10:00:00,218.58,219.45,218.55,219.45,8245.0,213.5842,214.4343,213.5549,214.4343,8245.0
2022-11-10 10:05:00,219.31,219.95,219.09,219.77,9234.0,214.2975,214.9229,214.0825,214.747,9234.0
2022-11-10 10:10:00,219.7,219.77,217.98,218.03,12635.0,214.6786,214.747,212.9979,213.0468,12635.0
2022-11-10 10:15:00,217.71,218.31,217.7,218.05,6507.0,212.7341,213.3204,212.7243,213.0663,6507.0
2022-11-10 10:20:00,217.93,219.76,217.5,219.68,14099.0,212.949,214.7372,212.5289,214.659,14099.0
2022-11-10 10:25:00,219.67,219.91,219.39,219.55,16986.0,214.6493,214.8838,214.3757,214.532,16986.0
2022-11-10 10:30:00,219.67,219.74,218.98,219.45,9532.0,214.6493,214.7177,213.975,214.4343,9532.0
2022-11-10 10:35:00,219.56,220.46,219.52,220.1,21740.0,214.5418,215.4212,214.5027,215.0694,21740.0
2022-11-10 10:40:00,219.84,220.77,219.8,220.5,24585.0,214.8154,215.7241,214.7763,215.4603,24585.0
2022-11-10 10:45:00,220.5,222.15,220.46,222.02,14516.0,215.4603,217.0726,215.4212,216.9456,14516.0
2022-11-10 10:50:00,222.02,222.84,222.02,222.29,12439.0,216.9456,217.7468,216.9456,217.2094,12439.0
2022-11-10 10:55:00,222.29,222.42,221.64,221.83,6539.0,217.2094,217.3364,216.5743,216.7599,6539.0
2022-11-10 11:00:00,221.72,221.72,220.95,221.07,8982.0,216.6524,216.6524,215.9,216.0173,8982.0
2022-11-10 11:05:00,221.16,221.27,220.91,221.05,13088.0,216.1052,216.2127,215.8609,215.9977,13088.0
2022-11-10 11:10:00,221.09,221.47,220.93,221.25,10995.0,216.0368,216.4081,215.8805,216.1932,10995.0
2022-11-10 11:15:00,221.25,221.53,221.03,221.47,5144.0,216.1932,216.4668,215.9782,216.4081,5144.0
2022-11-10 11:20:00,221.56,221.65,221.35,221.61,7123.0,216.4961,216.584,216.2909,216.5449,7123.0
2022-11-10 11:25:00,221.44,222.09,221.44,222.01,9976.0,216.3788,217.014,216.3788,216.9358,9976.0
2022-11-10 11:30:00,222.09,222.73,222.09,222.7,5200.0,217.014,217.6393,217.014,217.61,5200.0
2022-11-10 11:35:00,222.49,222.58,221.9,222.49,7696.0,217.4048,217.4928,216.8283,217.4048,7696.0
2022-11-10 11:40:00,222.46,222.51,222.12,222.12,3619.0,217.3755,217.4244,217.0433,217.0433,3619.0
2022-11-10 11:45:00,222.18,222.18,221.72,221.74,5407.0,217.1019,217.1019,216.6524,216.672,5407.0
2022-11-10 11:50:00,221.56,222.15,221.52,222.04,7011.0,216.4961,217.0726,216.457,216.9651,7011.0
2022-11-10 11:55:00,222.04,222.2,221.9,221.97,5799.0,216.9651,217.1215,216.8283,216.8967,5799.0
2022-11-10 12:00:00,222.02,222.2,221.7,221.96,8972.0,216.9456,217.1215,216.6329,216.8869,8972.0
2022-11-10 12:05:00,221.76,221.76,221.15,221.69,7816.0,216.6915,216.6915,216.0954,216.6231,7816.0
2022-11-10 12:10:00,221.65,221.73,221.35,221.47,4722.0,216.584,216.6622,216.2909,216.4081,4722.0
2022-11-10 12:15:00,221.56,221.66,221.24,221.25,4759.0,216.4961,216.5938,216.1834,216.1932,4759.0
2022-11-10 12:20:00,221.17,221.17,220.23,220.58,8920.0,216.115,216.115,215.1965,215.5385,8920.0
2022-11-10 12:25:00,220.49,220.74,219.91,220.28,5473.0,215.4505,215.6948,214.8838,215.2453,5473.0
2022-11-10 12:30:00,220.15,220.31,219.43,219.64,15903.0,215.1183,215.2746,214.4148,214.62,15903.0
2022-11-10 12:35:00,219.72,219.83,218.73,218.73,9351.0,214.6981,214.8056,213.7308,213.7308,9351.0
2022-11-10 12:40:00,218.88,219.75,218.53,219.64,5134.0,213.8773,214.7274,213.5353,214.62,5134.0
2022-11-10 12:45:00,219.57,219.57,218.91,219.08,3677.0,214.5516,214.5516,213.9066,214.0728,3677.0
2022-11-10 12:50:00,219.14,219.34,218.6,218.81,3707.0,214.1314,214.3268,213.6037,213.8089,3707.0
2022-11-10 12:55:00,218.69,218.99,218.46,218.59,5139.0,213.6917,213.9848,213.4669,213.594,5139.0
2022-11-10 13:00:00,218.84,219.51,218.74,219.51,5186.0,213.8382,214.4929,213.7405,214.4929,5186.0
2022-11-10 13:05:00,219.43,219.62,219.13,219.56,3416.0,214.4148,214.6004,214.1216,214.5418,3416.0
2022-11-10 13:10:00,219.56,219.83,219.08,219.75,3996.0,214.5418,214.8056,214.0728,214.7274,3996.0
2022-11-10 13:15:00,219.79,219.91,219.62,219.66,6471.0,214.7665,214.8838,214.6004,214.6395,6471.0
2022-11-10 13:20:00,219.73,219.93,219.21,219.45,3520.0,214.7079,214.9033,214.1998,214.4343,3520.0
2022-11-10 13:25:00,219.34,220.29,219.33,220.28,2987.0,214.3268,215.2551,214.317,215.2453,2987.0
2022-11-10 13:30:00,220.45,220.53,220.02,220.23,4534.0,215.4114,215.4896,214.9913,215.1965,4534.0
2022-11-10 13:35:00,220.31,220.48,220.29,220.29,2222.0,215.2746,215.4408,215.2551,215.2551,2222.0
2022-11-10 13:40:00,220.34,220.83,220.34,220.71,3380.0,215.304,215.7828,215.304,215.6655,3380.0
2022-11-10 13:45:00,220.71,220.96,220.34,220.67,6657.0,215.6655,215.9098,215.304,215.6264,6657.0
2022-11-10 13:50:00,220.78,220.78,220.49,220.54,3283.0,215.7339,215.7339,215.4505,215.4994,3283.0
2022-11-10 13:55:00,220.42,220.9,220.25,220.27,4088.0,215.3821,215.8512,215.216,215.2356,4088.0
2022-11-10 14:00:00,220.36,220.61,220.36,220.48,3746.0,215.3235,215.5678,215.3235,215.4408,3746.0
2022-11-10 14:05:00,220.58,221.03,220.43,220.93,5610.0,215.5385,215.9782,215.3919,215.8805,5610.0
2022-11-10 14:10:00,220.91,221.55,220.91,221.55,3863.0,215.8609,216.4863,215.8609,216.4863,3863.0
2022-11-10 14:15:00,221.56,221.71,221.45,221.52,4340.0,216.4961,216.6427,216.3886,216.457,4340.0
2022-11-10 14:20:00,221.52,221.56,221.12,221.33,3433.0,216.457,216.4961,216.0661,216.2713,3433.0
2022-11-10 14:25:00,221.3,221.91,221.29,221.91,3940.0,216.242,216.8381,216.2322,216.8381,3940.0
2022-11-10 14:30:00,221.73,221.82,221.52,221.68,3854.0,216.6622,216.7501,216.457,216.6133,3854.0
2022-11-10 14:35:00,221.65,221.65,221.45,221.6,4505.0,216.584,216.584,216.3886,216.5352,4505.0
2022-11-10 14:40:00,221.57,221.57,221.11,221.11,4086.0,216.5059,216.5059,216.0564,216.0564,4086.0
2022-11-10 14:45:00,221.06,221.36,221.06,221.29,6413.0,216.0075,216.3006,216.0075,216.2322,6413.0
2022-11-10 14:50:00,221.31,221.91,221.31,221.79,4356.0,216.2518,216.8381,216.2518,216.7208,4356.0
2022-11-10 14:55:00,221.78,222.16,221.78,222.1,3338.0,216.7111,217.0824,216.7111,217.0237,3338.0
2022-11-10 15:00:00,222.15,222.15,221.91,221.96,5008.0,217.0726,217.0726,216.8381,216.8869,5008.0
2022-11-10 15:05:00,221.97,222.3,221.89,222.3,14933.0,216.8967,217.2192,216.8185,217.2192,14933.0
2022-11-10 15:10:00,222.18,222.32,221.75,222.03,13987.0,217.1019,217.2387,216.6817,216.9553,13987.0
2022-11-10 15:15:00,221.98,222.11,221.68,221.8,5342.0,216.9065,217.0335,216.6133,216.7306,5342.0
2022-11-10 15:20:00,221.81,221.81,221.6,221.76,8673.0,216.7404,216.7404,216.5352,216.6915,8673.0
2022-11-10 15:25:00,221.74,221.98,221.56,221.89,10068.0,216.672,216.9065,216.4961,216.8185,10068.0
2022-11-10 15:30:00,221.87,222.22,221.83,221.98,9565.0,216.799,217.141,216.7599,216.9065,9565.0
2022-11-10 15:35:00,222.0,222.19,221.96,221.97,8525.0,216.926,217.1117,216.8869,216.8967,8525.0
2022-11-10 15:40:00,221.99,222.21,221.86,222.02,12958.0,216.9163,217.1312,216.7892,216.9456,12958.0
2022-11-10 15:45:00,221.99,222.09,221.76,222.08,20830.0,216.9163,217.014,216.6915,217.0042,20830.0
2022-11-10 15:50:00,222.35,222.5,222.12,222.31,26213.0,217.268,217.4146,217.0433,217.2289,26213.0
2022-11-10 15:55:00,222.34,222.82,221.97,222.48,70549.0,217.2583,217.7273,216.8967,217.3951,70549.0
2022-11-11 09:30:00,222.47,224.41,221.53,224.33,21983.0,217.3853,219.2809,216.4668,219.2028,21983.0
2022-11-11 09:35:00,223.98,224.71,223.1,223.12,11458.0,218.8608,219.5741,218.0009,218.0204,11458.0
2022-11-11 09:40:00,222.85,224.0,222.72,223.0,6356.0,217.7566,218.8803,217.6296,217.9032,6356.0
2022-11-11 09:45:00,223.15,224.4,223.14,224.06,9795.0,218.0497,219.2712,218.04,218.9389,9795.0
2022-11-11 09:50:00,224.35,224.73,223.87,224.28,7192.0,219.2223,219.5936,218.7533,219.1539,7192.0
2022-11-11 09:55:00,224.35,224.62,222.4,222.73,64667.0,219.2223,219.4861,217.3169,217.6393,64667.0
2022-11-11 10:00:00,222.59,223.56,222.29,222.29,4767.0,217.5025,218.4504,217.2094,217.2094,4767.0
2022-11-11 10:05:00,222.25,222.95,221.2,221.59,7616.0,217.1703,217.8543,216.1443,216.5254,7616.0
2022-11-11 10:10:00,221.67,223.39,221.66,222.72,5690.0,216.6036,218.2843,216.5938,217.6296,5690.0
2022-11-11 10:15:00,222.91,223.34,222.86,223.11,12365.0,217.8152,218.2354,217.7664,218.0107,12365.0
2022-11-11 10:20:00,222.95,224.34,222.95,223.53,13465.0,217.8543,219.2125,217.8543,218.4211,13465.0
2022-11-11 10:25:00,223.74,224.11,223.4,223.73,6597.0,218.6263,218.9878,218.294,218.6165,6597.0
2022-11-11 10:30:00,223.71,224.16,223.46,223.46,6263.0,218.5969,219.0367,218.3527,218.3527,6263.0
2022-11-11 10:35:00,223.28,223.34,222.08,222.27,6265.0,218.1768,218.2354,217.0042,217.1899,6265.0
2022-11-11 10:40:00,222.25,223.3,222.17,223.3,5263.0,217.1703,218.1963,217.0921,218.1963,5263.0
2022-11-11 10:45:00,223.31,223.33,222.8,223.2,6070.0,218.2061,218.2256,217.7077,218.0986,6070.0
2022-11-11 10:50:00,223.34,223.63,221.9,222.17,12827.0,218.2354,218.5188,216.8283,217.0921,12827.0
2022-11-11 10:55:00,222.0,222.28,221.56,222.28,6903.0,216.926,217.1996,216.4961,217.1996,6903.0
2022-11-11 11:00:00,222.33,222.78,222.09,222.3,6472.0,217.2485,217.6882,217.014,217.2192,6472.0
2022-11-11 11:05:00,222.26,222.33,220.84,221.01,5075.0,217.1801,217.2485,215.7925,215.9586,5075.0
2022-11-11 11:10:00,221.1,221.7,221.1,221.14,5940.0,216.0466,216.6329,216.0466,216.0857,5940.0
2022-11-11 11:15:00,220.98,221.06,220.42,220.78,7605.0,215.9293,216.0075,215.3821,215.7339,7605.0
2022-11-11 11:20:00,220.89,220.97,219.91,220.03,9862.0,215.8414,215.9196,214.8838,215.001,9862.0
2022-11-11 11:25:00,220.0,220.8,219.99,220.23,6217.0,214.9717,215.7534,214.962,215.1965,6217.0
2022-11-11 11:30:00,220.16,220.72,219.79,220.04,8696.0,215.1281,215.6753,214.7665,215.0108,8696.0
2022-11-11 11:35:00,220.18,220.42,219.74,220.32,9940.0,215.1476,215.3821,214.7177,215.2844,9940.0
2022-11-11 11:40:00,220.23,221.07,220.23,220.43,4677.0,215.1965,216.0173,215.1965,215.3919,4677.0
2022-11-11 11:45:00,220.62,221.53,220.56,221.52,5296.0,215.5776,216.4668,215.5189,216.457,5296.0
2022-11-11 11:50:00,221.49,221.49,220.81,220.81,4775.0,216.4277,216.4277,215.7632,215.7632,4775.0
2022-11-11 11:55:00,220.84,221.2,220.64,220.72,4676.0,215.7925,216.1443,215.5971,215.6753,4676.0
2022-11-11 12:00:00,220.46,220.8,220.21,220.67,6402.0,215.4212,215.7534,215.1769,215.6264,6402.0
2022-11-11 12:05:00,220.76,220.83,220.34,220.43,2825.0,215.7144,215.7828,215.304,215.3919,2825.0
2022-11-11 12:10:00,220.72,221.0,220.58,220.64,4127.0,215.6753,215.9489,215.5385,215.5971,4127.0
2022-11-11 12:15:00,220.69,221.08,220.69,220.76,5707.0,215.646,216.027,215.646,215.7144,5707.0
2022-11-11 12:20:00,220.86,221.02,220.71,221.01,9222.0,215.8121,215.9684,215.6655,215.9586,9222.0
2022-11-11 12:25:00,220.96,221.28,220.95,220.99,4041.0,215.9098,216.2225,215.9,215.9391,4041.0
2022-11-11 12:30:00,220.92,221.39,220.86,221.01,4264.0,215.8707,216.33,215.8121,215.9586,4264.0
2022-11-11 12:35:00,220.97,221.29,220.97,221.21,2135.0,215.9196,216.2322,215.9196,216.1541,2135.0
2022-11-11 12:40:00,221.05,221.05,220.62,221.02,24740.0,215.9977,215.9977,215.5776,215.9684,24740.0
2022-11-11 12:45:00,220.91,221.12,220.76,220.82,3206.0,215.8609,216.0661,215.7144,215.773,3206.0
2022-11-11 12:50:00,220.86,220.86,220.63,220.68,5400.0,215.8121,215.8121,215.5873,215.6362,5400.0
2022-11-11 12:55:00,220.68,221.27,220.67,221.18,3116.0,215.6362,216.2127,215.6264,216.1248,3116.0
2022-11-11 13:00:00,221.19,221.78,221.18,221.61,2820.0,216.1345,216.7111,216.1248,216.5449,2820.0
2022-11-11 13:05:00,221.68,222.12,221.68,222.02,3137.0,216.6133,217.0433,216.6133,216.9456,3137.0
2022-11-11 13:10:00,222.27,222.34,221.77,221.77,2719.0,217.1899,217.2583,216.7013,216.7013,2719.0
2022-11-11 13:15:00,221.72,222.24,221.72,222.14,2919.0,216.6524,217.1605,216.6524,217.0628,2919.0
2022-11-11 13:20:00,222.13,222.53,222.13,222.52,1600.0,217.0531,217.4439,217.0531,217.4341,1600.0
2022-11-11 13:25:00,222.5,222.6,221.02,222.46,100479.0,217.4146,217.5123,215.9684,217.3755,100479.0
2022-11-11 13:30:00,222.58,222.73,222.43,222.68,5212.0,217.4928,217.6393,217.3462,217.5905,5212.0
2022-11-11 13:35:00,222.66,222.66,222.25,222.43,2249.0,217.5709,217.5709,217.1703,217.3462,2249.0
2022-11-11 13:40:00,222.31,222.66,222.3,222.63,2014.0,217.2289,217.5709,217.2192,217.5416,2014.0
2022-11-11 13:45:00,222.63,222.71,222.08,222.19,2366.0,217.5416,217.6198,217.0042,217.1117,2366.0
2022-11-11 13:50:00,222.34,222.69,222.29,222.62,1712.0,217.2583,217.6003,217.2094,217.5319,1712.0
2022-11-11 13:55:00,222.41,222.67,222.12,222.12,4933.0,217.3267,217.5807,217.0433,217.0433,4933.0
2022-11-11 14:00:00,222.31,222.41,222.08,222.37,3042.0,217.2289,217.3267,217.0042,217.2876,3042.0
2022-11-11 14:05:00,222.52,222.8,222.4,222.8,2246.0,217.4341,217.7077,217.3169,217.7077,2246.0
2022-11-11 14:10:00,222.67,222.9,222.62,222.8,1948.0,217.5807,217.8055,217.5319,217.7077,1948.0
2022-11-11 14:15:00,222.8,223.03,222.58,222.59,2100.0,217.7077,217.9325,217.4928,217.5025,2100.0
2022-11-11 14:20:00,222.75,223.17,222.74,223.17,2434.0,217.6589,218.0693,217.6491,218.0693,2434.0
2022-11-11 14:25:00,223.22,223.3,222.72,223.08,9042.0,218.1181,218.1963,217.6296,217.9813,9042.0
2022-11-11 14:30:00,223.11,223.48,223.03,223.34,3741.0,218.0107,218.3722,217.9325,218.2354,3741.0
2022-11-11 14:35:00,223.34,223.58,223.2,223.58,2709.0,218.2354,218.4699,218.0986,218.4699,2709.0
2022-11-11 14:40:00,223.56,223.71,223.41,223.63,2810.0,218.4504,218.5969,218.3038,218.5188,2810.0
2022-11-11 14:45:00,223.69,223.69,223.36,223.36,2048.0,218.5774,218.5774,218.2549,218.2549,2048.0
2022-11-11 14:50:00,223.39,223.85,223.18,223.85,4332.0,218.2843,218.7337,218.0791,218.7337,4332.0
2022-11-11 14:55:00,223.76,224.1,223.74,223.84,5163.0,218.6458,218.978,218.6263,218.724,5163.0
2022-11-11 15:00:00,223.84,223.87,223.32,223.32,4301.0,218.724,218.7533,218.2159,218.2159,4301.0
2022-11-11 15:05:00,223.45,223.48,223.22,223.29,2805.0,218.3429,218.3722,218.1181,218.1865,2805.0
2022-11-11 15:10:00,223.2,223.39,223.05,223.33,4619.0,218.0986,218.2843,217.952,218.2256,4619.0
2022-11-11 15:15:00,223.32,223.95,223.16,223.95,6705.0,218.2159,218.8315,218.0595,218.8315,6705.0
2022-11-11 15:20:00,223.95,224.27,223.93,224.14,9407.0,218.8315,219.1441,218.8119,219.0171,9407.0
2022-11-11 15:25:00,224.17,224.6,224.17,224.44,9764.0,219.0464,219.4666,219.0464,219.3103,9764.0
2022-11-11 15:30:00,224.41,224.66,224.31,224.46,12901.0,219.2809,219.5252,219.1832,219.3298,12901.0
2022-11-11 15:35:00,224.37,224.39,224.04,224.31,16401.0,219.2419,219.2614,218.9194,219.1832,16401.0
2022-11-11 15:40:00,224.37,224.45,223.83,224.0,19737.0,219.2419,219.32,218.7142,218.8803,19737.0
2022-11-11 15:45:00,223.95,224.25,223.76,224.19,14101.0,218.8315,219.1246,218.6458,219.066,14101.0
2022-11-11 15:50:00,224.25,224.34,224.04,224.19,24849.0,219.1246,219.2125,218.9194,219.066,24849.0
2022-11-11 15:55:00,224.2,224.25,223.63,223.99,62850.0,219.0757,219.1246,218.5188,218.8705,62850.0
2022-11-14 09:30:00,224.68,224.94,223.01,224.94,26988.0,219.5448,219.7988,217.9129,219.7988,26988.0
2022-11-14 09:35:00,224.81,226.08,224.81,225.9,18760.0,219.6718,220.9128,219.6718,220.7369,18760.0
2022-11-14 09:40:00,225.92,225.92,224.7,225.03,4500.0,220.7564,220.7564,219.5643,219.8868,4500.0
2022-11-14 09:45:00,225.04,225.09,223.17,223.94,7861.0,219.8965,219.9454,218.0693,218.8217,7861.0
2022-11-14 09:50:00,223.9,224.77,223.72,224.3,4684.0,218.7826,219.6327,218.6067,219.1735,4684.0
2022-11-14 09:55:00,224.54,224.72,224.22,224.22,5313.0,219.408,219.5839,219.0953,219.0953,5313.0
2022-11-14 10:00:00,224.33,225.19,224.33,224.43,5996.0,219.2028,220.0431,219.2028,219.3005,5996.0
2022-11-14 10:05:00,224.6,225.41,224.33,225.37,6936.0,219.4666,220.2581,219.2028,220.219,6936.0
2022-11-14 10:10:00,225.47,226.08,225.3,225.7,8056.0,220.3167,220.9128,220.1506,220.5415,8056.0
2022-11-14 10:15:00,225.87,226.52,225.87,226.08,4303.0,220.7076,221.3427,220.7076,220.9128,4303.0
2022-11-14 10:20:00,226.17,226.3,225.77,226.06,4391.0,221.0007,221.1277,220.6099,220.8932,4391.0
2022-11-14 10:25:00,226.0,226.23,225.57,225.74,3855.0,220.8346,221.0593,220.4144,220.5805,3855.0
2022-11-14 10:30:00,225.63,226.24,225.63,226.18,3216.0,220.4731,221.0691,220.4731,221.0105,3216.0
2022-11-14 10:35:00,226.01,226.01,225.34,225.38,6512.0,220.8444,220.8444,220.1897,220.2288,6512.0
2022-11-14 10:40:00,225.43,225.6,225.12,225.13,4764.0,220.2776,220.4437,219.9747,219.9845,4764.0
2022-11-14 10:45:00,225.23,225.24,224.78,224.86,6137.0,220.0822,220.092,219.6425,219.7207,6137.0
2022-11-14 10:50:00,224.85,224.85,224.21,224.41,5206.0,219.7109,219.7109,219.0855,219.2809,5206.0
2022-11-14 10:55:00,224.4,224.67,224.19,224.26,4703.0,219.2712,219.535,219.066,219.1344,4703.0
2022-11-14 11:00:00,224.34,224.35,223.73,223.84,4737.0,219.2125,219.2223,218.6165,218.724,4737.0
2022-11-14 11:05:00,223.94,223.98,223.79,223.79,2862.0,218.8217,218.8608,218.6751,218.6751,2862.0
2022-11-14 11:10:00,223.72,223.72,223.35,223.48,10635.0,218.6067,218.6067,218.2452,218.3722,10635.0
2022-11-14 11:15:00,223.41,223.76,223.29,223.66,10877.0,218.3038,218.6458,218.1865,218.5481,10877.0
2022-11-14 11:20:00,223.62,223.93,223.52,223.79,3856.0,218.509,218.8119,218.4113,218.6751,3856.0
2022-11-14 11:25:00,223.85,224.17,223.85,224.04,2317.0,218.7337,219.0464,218.7337,218.9194,2317.0
2022-11-14 11:30:00,223.99,224.45,223.99,224.44,5221.0,218.8705,219.32,218.8705,219.3103,5221.0
2022-11-14 11:35:00,224.57,224.57,223.86,223.86,4605.0,219.4373,219.4373,218.7435,218.7435,4605.0
2022-11-14 11:40:00,223.96,224.2,223.95,224.06,3335.0,218.8412,219.0757,218.8315,218.9389,3335.0
2022-11-14 11:45:00,224.02,224.24,224.0,224.02,3807.0,218.8999,219.1148,218.8803,218.8999,3807.0
2022-11-14 11:50:00,223.97,224.08,223.5,223.54,3715.0,218.851,218.9585,218.3917,218.4308,3715.0
2022-11-14 11:55:00,223.46,223.65,223.46,223.52,3136.0,218.3527,218.5383,218.3527,218.4113,3136.0
2022-11-14 12:00:00,223.58,224.15,223.46,223.98,2418.0,218.4699,219.0269,218.3527,218.8608,2418.0
2022-11-14 12:05:00,223.98,224.04,223.89,223.93,3100.0,218.8608,218.9194,218.7728,218.8119,3100.0
2022-11-14 12:10:00,223.98,224.28,223.93,223.93,3213.0,218.8608,219.1539,218.8119,218.8119,3213.0
2022-11-14 12:15:00,224.02,224.03,223.79,223.99,3835.0,218.8999,218.9096,218.6751,218.8705,3835.0
2022-11-14 12:20:00,223.85,223.93,223.43,223.93,2428.0,218.7337,218.8119,218.3233,218.8119,2428.0
2022-11-14 12:25:00,223.95,224.51,223.95,224.51,2039.0,218.8315,219.3787,218.8315,219.3787,2039.0
2022-11-14 12:30:00,224.45,224.63,224.41,224.54,2499.0,219.32,219.4959,219.2809,219.408,2499.0
2022-11-14 12:35:00,224.61,224.91,224.59,224.91,2883.0,219.4764,219.7695,219.4568,219.7695,2883.0
2022-11-14 12:40:00,224.92,225.0,224.63,224.78,2570.0,219.7793,219.8575,219.4959,219.6425,2570.0
2022-11-14 12:45:00,224.78,224.9,224.74,224.86,3292.0,219.6425,219.7597,219.6034,219.7207,3292.0
2022-11-14 12:50:00,224.83,224.93,224.74,224.74,2751.0,219.6913,219.7891,219.6034,219.6034,2751.0
2022-11-14 12:55:00,224.75,224.75,224.38,224.54,3609.0,219.6132,219.6132,219.2516,219.408,3609.0
2022-11-14 13:00:00,224.53,224.89,224.47,224.89,2425.0,219.3982,219.75,219.3396,219.75,2425.0
2022-11-14 13:05:00,224.89,225.05,224.71,224.81,2300.0,219.75,219.9063,219.5741,219.6718,2300.0
2022-11-14 13:10:00,224.81,225.09,224.8,225.02,2435.0,219.6718,219.9454,219.662,219.877,2435.0
2022-11-14 13:15:00,225.0,225.29,224.92,225.29,2308.0,219.8575,220.1408,219.7793,220.1408,2308.0
2022-11-14 13:20:00,225.25,225.54,225.2,225.46,3038.0,220.1017,220.3851,220.0529,220.3069,3038.0
2022-11-14 13:25:00,225.44,225.55,225.42,225.5,3322.0,220.2874,220.3949,220.2679,220.346,3322.0
2022-11-14 13:30:00,225.4,225.65,225.38,225.65,2808.0,220.2483,220.4926,220.2288,220.4926,2808.0
2022-11-14 13:35:00,225.66,225.72,225.55,225.64,3778.0,220.5024,220.561,220.3949,220.4828,3778.0
2022-11-14 13:40:00,225.65,225.96,225.51,225.95,4225.0,220.4926,220.7955,220.3558,220.7857,4225.0
2022-11-14 13:45:00,225.95,226.05,225.75,226.05,3965.0,220.7857,220.8835,220.5903,220.8835,3965.0
2022-11-14 13:50:00,226.04,226.31,226.04,226.2,2971.0,220.8737,221.1375,220.8737,221.03,2971.0
2022-11-14 13:55:00,226.17,226.21,226.08,226.18,2161.0,221.0007,221.0398,220.9128,221.0105,2161.0
2022-11-14 14:00:00,226.17,226.17,225.81,225.86,4174.0,221.0007,221.0007,220.6489,220.6978,4174.0
2022-11-14 14:05:00,225.8,226.07,225.77,225.85,7105.0,220.6392,220.903,220.6099,220.688,7105.0
2022-11-14 14:10:00,225.78,225.88,225.73,225.73,3439.0,220.6196,220.7173,220.5708,220.5708,3439.0
2022-11-14 14:15:00,225.82,225.87,225.57,225.76,3710.0,220.6587,220.7076,220.4144,220.6001,3710.0
2022-11-14 14:20:00,225.71,225.97,225.61,225.92,10425.0,220.5512,220.8053,220.4535,220.7564,10425.0
2022-11-14 14:25:00,225.89,226.2,225.82,226.19,4495.0,220.7271,221.03,220.6587,221.0203,4495.0
2022-11-14 14:30:00,226.18,226.47,226.18,226.21,4297.0,221.0105,221.2939,221.0105,221.0398,4297.0
2022-11-14 14:35:00,226.2,226.25,226.02,226.02,2618.0,221.03,221.0789,220.8541,220.8541,2618.0
2022-11-14 14:40:00,226.13,226.53,226.13,226.36,9291.0,220.9616,221.3525,220.9616,221.1864,9291.0
2022-11-14 14:45:00,226.35,226.46,225.97,226.16,10279.0,221.1766,221.2841,220.8053,220.9909,10279.0
2022-11-14 14:50:00,226.23,226.6,226.18,226.54,13727.0,221.0593,221.4209,221.0105,221.3623,13727.0
2022-11-14 14:55:00,226.56,226.58,226.2,226.2,5383.0,221.3818,221.4013,221.03,221.03,5383.0
2022-11-14 15:00:00,226.29,226.77,226.18,226.77,4979.0,221.118,221.587,221.0105,221.587,4979.0
2022-11-14 15:05:00,226.74,226.78,226.35,226.35,5919.0,221.5577,221.5968,221.1766,221.1766,5919.0
2022-11-14 15:10:00,226.29,226.38,225.67,225.72,6270.0,221.118,221.2059,220.5121,220.561,6270.0
2022-11-14 15:15:00,225.74,225.76,225.53,225.63,5720.0,220.5805,220.6001,220.3753,220.4731,5720.0
2022-11-14 15:20:00,225.73,225.96,225.69,225.9,6163.0,220.5708,220.7955,220.5317,220.7369,6163.0
2022-11-14 15:25:00,225.87,226.16,225.78,226.16,6261.0,220.7076,220.9909,220.6196,220.9909,6261.0
2022-11-14 15:30:00,226.16,226.16,225.66,225.67,12819.0,220.9909,220.9909,220.5024,220.5121,12819.0
2022-11-14 15:35:00,225.7,226.09,225.67,225.99,12281.0,220.5415,220.9225,220.5121,220.8248,12281.0
2022-11-14 15:40:00,226.01,226.05,225.38,225.38,12999.0,220.8444,220.8835,220.2288,220.2288,12999.0
2022-11-14 15:45:00,225.33,225.49,224.99,225.01,12814.0,220.1799,220.3363,219.8477,219.8672,12814.0
2022-11-14 15:50:00,224.93,225.05,224.37,224.38,32820.0,219.7891,219.9063,219.2419,219.2516,32820.0
2022-11-14 15:55:00,224.37,224.43,222.68,222.68,158687.0,219.2419,219.3005,217.5905,217.5905,158687.0
2022-11-15 09:30:00,224.85,226.25,224.01,224.44,10887.0,219.7109,221.0789,218.8901,219.3103,10887.0
2022-11-15 09:35:00,224.87,225.82,224.83,225.82,5864.0,219.7304,220.6587,219.6913,220.6587,5864.0
2022-11-15 09:40:00,225.78,226.13,225.07,225.51,5572.0,220.6196,220.9616,219.9259,220.3558,5572.0
2022-11-15 09:45:00,225.24,225.24,224.34,224.34,4100.0,220.092,220.092,219.2125,219.2125,4100.0
2022-11-15 09:50:00,224.78,226.8,224.78,226.27,7262.0,219.6425,221.6163,219.6425,221.0984,7262.0
2022-11-15 09:55:00,226.32,226.74,225.97,226.21,7955.0,221.1473,221.5577,220.8053,221.0398,7955.0
2022-11-15 10:00:00,226.18,226.68,225.62,226.24,7248.0,221.0105,221.4991,220.4633,221.0691,7248.0
2022-11-15 10:05:00,226.21,226.6,225.36,225.39,3760.0,221.0398,221.4209,220.2092,220.2385,3760.0
2022-11-15 10:10:00,225.51,226.13,225.42,226.0,4050.0,220.3558,220.9616,220.2679,220.8346,4050.0
2022-11-15 10:15:00,226.04,226.59,225.88,226.4,9099.0,220.8737,221.4111,220.7173,221.2255,9099.0
2022-11-15 10:20:00,226.43,227.63,226.23,227.57,7762.0,221.2548,222.4273,221.0593,222.3687,7762.0
2022-11-15 10:25:00,227.73,227.94,227.54,227.56,4302.0,222.5251,222.7303,222.3394,222.3589,4302.0
2022-11-15 10:30:00,227.59,228.13,227.5,228.13,4198.0,222.3883,222.9159,222.3003,222.9159,4198.0
2022-11-15 10:35:00,227.92,227.92,226.89,226.9,5359.0,222.7107,222.7107,221.7043,221.714,5359.0
2022-11-15 10:40:00,227.05,227.08,226.69,226.7,8894.0,221.8606,221.8899,221.5088,221.5186,8894.0
2022-11-15 10:45:00,226.66,227.11,226.08,226.37,5103.0,221.4795,221.9192,220.9128,221.1961,5103.0
2022-11-15 10:50:00,226.28,226.68,225.88,226.68,6514.0,221.1082,221.4991,220.7173,221.4991,6514.0
2022-11-15 10:55:00,226.79,226.95,226.2,226.2,3884.0,221.6065,221.7629,221.03,221.03,3884.0
2022-11-15 11:00:00,225.92,226.06,225.44,226.06,3912.0,220.7564,220.8932,220.2874,220.8932,3912.0
2022-11-15 11:05:00,226.07,226.59,226.04,226.1,5371.0,220.903,221.4111,220.8737,220.9323,5371.0
2022-11-15 11:10:00,226.25,226.38,226.21,226.36,2800.0,221.0789,221.2059,221.0398,221.1864,2800.0
2022-11-15 11:15:00,226.51,226.66,226.19,226.2,3514.0,221.3329,221.4795,221.0203,221.03,3514.0
2022-11-15 11:20:00,226.34,226.75,226.34,226.57,7959.0,221.1668,221.5675,221.1668,221.3916,7959.0
2022-11-15 11:25:00,226.71,226.94,226.04,226.08,25450.0,221.5284,221.7531,220.8737,220.9128,25450.0
2022-11-15 11:30:00,226.05,227.46,226.04,227.46,5230.0,220.8835,222.2612,220.8737,222.2612,5230.0
2022-11-15 11:35:00,227.11,227.33,226.66,226.92,3319.0,221.9192,222.1342,221.4795,221.7336,3319.0
2022-11-15 11:40:00,226.99,227.2,226.52,226.76,4143.0,221.802,222.0072,221.3427,221.5772,4143.0
2022-11-15 11:45:00,226.77,226.97,226.52,226.9,5321.0,221.587,221.7824,221.3427,221.714,5321.0
2022-11-15 11:50:00,226.94,227.13,226.7,227.04,3072.0,221.7531,221.9388,221.5186,221.8508,3072.0
2022-11-15 11:55:00,227.06,227.65,227.05,227.65,4801.0,221.8704,222.4469,221.8606,222.4469,4801.0
2022-11-15 12:00:00,227.71,227.71,226.84,227.17,4880.0,222.5055,222.5055,221.6554,221.9779,4880.0
2022-11-15 12:05:00,227.21,227.42,227.06,227.42,3155.0,222.0169,222.2221,221.8704,222.2221,3155.0
2022-11-15 12:10:00,227.41,227.6,227.0,227.38,6274.0,222.2124,222.398,221.8117,222.1831,6274.0
2022-11-15 12:15:00,227.3,227.67,227.3,227.45,3464.0,222.1049,222.4664,222.1049,222.2515,3464.0
2022-11-15 12:20:00,227.31,227.41,227.2,227.37,4357.0,222.1147,222.2124,222.0072,222.1733,4357.0
2022-11-15 12:25:00,227.42,227.45,226.95,227.01,3689.0,222.2221,222.2515,221.7629,221.8215,3689.0
2022-11-15 12:30:00,226.98,227.41,226.56,227.37,4176.0,221.7922,222.2124,221.3818,222.1733,4176.0
2022-11-15 12:35:00,227.35,227.4,227.03,227.23,3366.0,222.1537,222.2026,221.8411,222.0365,3366.0
2022-11-15 12:40:00,227.17,227.31,226.86,226.93,3993.0,221.9779,222.1147,221.6749,221.7433,3993.0
2022-11-15 12:45:00,227.06,227.14,226.87,227.07,2654.0,221.8704,221.9485,221.6847,221.8801,2654.0
2022-11-15 12:50:00,227.02,227.08,226.88,227.08,4636.0,221.8313,221.8899,221.6945,221.8899,4636.0
2022-11-15 12:55:00,227.01,227.25,226.82,227.24,13968.0,221.8215,222.056,221.6359,222.0463,13968.0
2022-11-15 13:00:00,227.29,227.46,227.26,227.46,3204.0,222.0951,222.2612,222.0658,222.2612,3204.0
2022-11-15 13:05:00,227.4,227.47,227.08,227.17,3905.0,222.2026,222.271,221.8899,221.9779,3905.0
2022-11-15 13:10:00,227.18,227.18,226.87,226.87,2877.0,221.9876,221.9876,221.6847,221.6847,2877.0
2022-11-15 13:15:00,226.96,227.01,226.59,226.75,10692.0,221.7727,221.8215,221.4111,221.5675,10692.0
2022-11-15 13:20:00,226.7,226.7,225.14,225.45,5535.0,221.5186,221.5186,219.9943,220.2972,5535.0
2022-11-15 13:25:00,225.59,225.8,225.15,225.48,15494.0,220.434,220.6392,220.004,220.3265,15494.0
2022-11-15 13:30:00,225.48,225.85,224.6,224.6,10106.0,220.3265,220.688,219.4666,219.4666,10106.0
2022-11-15 13:35:00,224.57,224.91,224.15,224.59,9113.0,219.4373,219.7695,219.0269,219.4568,9113.0
2022-11-15 13:40:00,224.52,225.47,224.09,225.2,8239.0,219.3884,220.3167,218.9683,220.0529,8239.0
2022-11-15 13:45:00,225.2,225.69,224.67,224.67,7810.0,220.0529,220.5317,219.535,219.535,7810.0
2022-11-15 13:50:00,224.64,225.23,224.57,225.23,7027.0,219.5057,220.0822,219.4373,220.0822,7027.0
2022-11-15 13:55:00,225.11,225.44,224.76,224.84,11140.0,219.9649,220.2874,219.6229,219.7011,11140.0
2022-11-15 14:00:00,224.84,225.02,224.07,224.2,5974.0,219.7011,219.877,218.9487,219.0757,5974.0
2022-11-15 14:05:00,224.0,225.4,224.0,225.38,12645.0,218.8803,220.2483,218.8803,220.2288,12645.0
2022-11-15 14:10:00,225.49,226.51,225.49,226.12,10614.0,220.3363,221.3329,220.3363,220.9519,10614.0
2022-11-15 14:15:00,226.09,226.49,225.89,226.12,6478.0,220.9225,221.3134,220.7271,220.9519,6478.0
2022-11-15 14:20:00,226.23,226.56,226.15,226.37,7053.0,221.0593,221.3818,220.9812,221.1961,7053.0
2022-11-15 14:25:00,226.34,226.41,225.57,225.86,6883.0,221.1668,221.2352,220.4144,220.6978,6883.0
2022-11-15 14:30:00,225.97,226.17,225.69,225.93,37012.0,220.8053,221.0007,220.5317,220.7662,37012.0
2022-11-15 14:35:00,225.93,226.47,225.86,226.08,9588.0,220.7662,221.2939,220.6978,220.9128,9588.0
2022-11-15 14:40:00,226.26,226.41,225.91,226.06,9094.0,221.0887,221.2352,220.7467,220.8932,9094.0
2022-11-15 14:45:00,226.19,226.36,225.9,225.99,11561.0,221.0203,221.1864,220.7369,220.8248,11561.0
2022-11-15 14:50:00,225.99,226.29,225.93,226.25,7971.0,220.8248,221.118,220.7662,221.0789,7971.0
2022-11-15 14:55:00,226.2,226.87,226.19,226.43,8910.0,221.03,221.6847,221.0203,221.2548,8910.0
2022-11-15 15:00:00,226.39,226.81,226.38,226.78,9940.0,221.2157,221.6261,221.2059,221.5968,9940.0
2022-11-15 15:05:00,226.72,226.86,226.53,226.77,29337.0,221.5381,221.6749,221.3525,221.587,29337.0
2022-11-15 15:10:00,226.77,226.94,226.51,226.67,11133.0,221.587,221.7531,221.3329,221.4893,11133.0
2022-11-15 15:15:00,226.7,227.25,226.67,227.14,17189.0,221.5186,222.056,221.4893,221.9485,17189.0
2022-11-15 15:20:00,227.02,227.33,226.98,227.17,14200.0,221.8313,222.1342,221.7922,221.9779,14200.0
2022-11-15 15:25:00,227.2,227.29,227.0,227.05,10104.0,222.0072,222.0951,221.8117,221.8606,10104.0
2022-11-15 15:30:00,227.06,227.06,226.54,226.86,44704.0,221.8704,221.8704,221.3623,221.6749,44704.0
2022-11-15 15:35:00,226.83,227.62,226.83,227.54,27840.0,221.6456,222.4176,221.6456,222.3394,27840.0
2022-11-15 15:40:00,227.54,227.79,227.42,227.78,21794.0,222.3394,222.5837,222.2221,222.5739,21794.0
2022-11-15 15:45:00,227.78,227.97,227.37,227.92,46724.0,222.5739,222.7596,222.1733,222.7107,46724.0
2022-11-15 15:50:00,227.83,228.66,227.74,228.45,87632.0,222.6228,223.4338,222.5348,223.2286,87632.0
2022-11-15 15:55:00,228.43,229.05,228.4,229.02,118442.0,223.2091,223.8149,223.1797,223.7856,118442.0
2022-11-16 09:30:00,227.75,229.63,226.91,229.63,75086.0,222.5446,224.3816,221.7238,224.3816,75086.0
2022-11-16 09:35:00,229.05,229.59,228.44,229.24,31728.0,223.8149,224.3425,223.2188,224.0005,31728.0
2022-11-16 09:40:00,229.22,229.22,227.52,228.5,31640.0,223.981,223.981,222.3199,223.2775,31640.0
2022-11-16 09:45:00,228.39,228.74,227.2,228.02,42622.0,223.17,223.512,222.0072,222.8084,42622.0
2022-11-16 09:50:00,228.05,229.08,227.77,228.07,123078.0,222.8377,223.8442,222.5641,222.8573,123078.0
2022-11-16 09:55:00,228.28,228.35,226.52,227.32,21470.0,223.0625,223.1309,221.3427,222.1244,21470.0
2022-11-16 10:00:00,227.58,228.72,227.57,228.57,6774.0,222.3785,223.4924,222.3687,223.3459,6774.0
2022-11-16 10:05:00,228.5,229.19,228.4,229.19,8201.0,223.2775,223.9517,223.1797,223.9517,8201.0
2022-11-16 10:10:00,229.19,231.5,229.07,230.47,14732.0,223.9517,226.2089,223.8344,225.2024,14732.0
2022-11-16 10:15:00,230.51,230.6,230.09,230.56,11810.0,225.2415,225.3295,224.8311,225.2904,11810.0
2022-11-16 10:20:00,230.69,231.14,230.46,230.69,12788.0,225.4174,225.8571,225.1927,225.4174,12788.0
2022-11-16 10:25:00,230.7,231.61,230.55,231.5,10954.0,225.4272,226.3164,225.2806,226.2089,10954.0
2022-11-16 10:30:00,231.58,232.73,231.43,232.55,27847.0,226.2871,227.4108,226.1405,227.2349,27847.0
2022-11-16 10:35:00,232.62,232.8,231.83,232.06,11997.0,227.3033,227.4792,226.5314,226.7561,11997.0
2022-11-16 10:40:00,232.2,233.34,232.2,232.42,21414.0,226.8929,228.0068,226.8929,227.1079,21414.0
2022-11-16 10:45:00,232.13,232.13,231.3,231.3,7258.0,226.8245,226.8245,226.0135,226.0135,7258.0
2022-11-16 10:50:00,231.16,231.26,230.15,230.29,4948.0,225.8767,225.9744,224.8897,225.0265,4948.0
2022-11-16 10:55:00,230.1,230.31,229.79,230.0,5455.0,224.8409,225.0461,224.538,224.7432,5455.0
2022-11-16 11:00:00,229.93,230.39,229.92,230.26,6094.0,224.6748,225.1243,224.665,224.9972,6094.0
2022-11-16 11:05:00,230.41,231.03,229.85,229.93,39801.0,225.1438,225.7496,224.5966,224.6748,39801.0
2022-11-16 11:10:00,229.7,230.18,229.36,230.05,8011.0,224.45,224.9191,224.1178,224.792,8011.0
2022-11-16 11:15:00,230.14,230.5,230.02,230.4,7086.0,224.88,225.2317,224.7627,225.134,7086.0
2022-11-16 11:20:00,230.52,231.12,230.31,231.03,11102.0,225.2513,225.8376,225.0461,225.7496,11102.0
2022-11-16 11:25:00,231.01,231.25,230.68,230.79,6722.0,225.7301,225.9646,225.4076,225.5151,6722.0
2022-11-16 11:30:00,230.69,230.89,230.19,230.5,8262.0,225.4174,225.6128,224.9288,225.2317,8262.0
2022-11-16 11:35:00,230.54,230.67,230.21,230.33,3700.0,225.2708,225.3979,224.9484,225.0656,3700.0
2022-11-16 11:40:00,230.38,231.15,230.33,231.15,7294.0,225.1145,225.8669,225.0656,225.8669,7294.0
2022-11-16 11:45:00,231.13,231.28,230.8,230.99,5830.0,225.8473,225.9939,225.5249,225.7105,5830.0
2022-11-16 11:50:00,230.92,231.33,230.77,230.82,4860.0,225.6421,226.0428,225.4956,225.5444,4860.0
2022-11-16 11:55:00,230.9,231.28,230.75,230.85,7060.0,225.6226,225.9939,225.476,225.5737,7060.0
2022-11-16 12:00:00,230.84,230.91,230.49,230.72,7782.0,225.564,225.6324,225.222,225.4467,7782.0
2022-11-16 12:05:00,230.71,230.89,230.36,230.69,4400.0,225.4369,225.6128,225.0949,225.4174,4400.0
2022-11-16 12:10:00,230.68,230.88,230.64,230.68,4875.0,225.4076,225.6031,225.3685,225.4076,4875.0
2022-11-16 12:15:00,230.68,230.75,230.26,230.27,4283.0,225.4076,225.476,224.9972,225.007,4283.0
2022-11-16 12:20:00,230.32,230.62,230.25,230.36,8985.0,225.0559,225.349,224.9875,225.0949,8985.0
2022-11-16 12:25:00,230.35,230.54,230.25,230.25,3700.0,225.0852,225.2708,224.9875,224.9875,3700.0
2022-11-16 12:30:00,230.15,230.33,230.01,230.22,2600.0,224.8897,225.0656,224.7529,224.9581,2600.0
2022-11-16 12:35:00,230.22,230.49,230.2,230.37,3959.0,224.9581,225.222,224.9386,225.1047,3959.0
2022-11-16 12:40:00,230.47,231.08,230.46,231.06,13426.0,225.2024,225.7985,225.1927,225.7789,13426.0
2022-11-16 12:45:00,231.09,231.24,230.6,230.87,5776.0,225.8083,225.9548,225.3295,225.5933,5776.0
2022-11-16 12:50:00,230.84,231.21,230.74,230.87,4357.0,225.564,225.9255,225.4663,225.5933,4357.0
2022-11-16 12:55:00,230.89,231.14,230.83,230.93,3054.0,225.6128,225.8571,225.5542,225.6519,3054.0
2022-11-16 13:00:00,230.93,230.96,230.59,230.92,5217.0,225.6519,225.6812,225.3197,225.6421,5217.0
2022-11-16 13:05:00,230.83,230.94,230.72,230.82,3984.0,225.5542,225.6617,225.4467,225.5444,3984.0
2022-11-16 13:10:00,230.78,231.02,230.63,230.74,4700.0,225.5053,225.7399,225.3588,225.4663,4700.0
2022-11-16 13:15:00,230.57,231.15,230.48,230.96,7909.0,225.3001,225.8669,225.2122,225.6812,7909.0
2022-11-16 13:20:00,230.92,231.3,230.82,231.0,6115.0,225.6421,226.0135,225.5444,225.7203,6115.0
2022-11-16 13:25:00,231.07,231.19,230.65,230.65,4539.0,225.7887,225.906,225.3783,225.3783,4539.0
2022-11-16 13:30:00,230.6,230.68,229.91,230.0,3132.0,225.3295,225.4076,224.6552,224.7432,3132.0
2022-11-16 13:35:00,230.08,230.19,229.76,230.14,3063.0,224.8213,224.9288,224.5087,224.88,3063.0
2022-11-16 13:40:00,230.02,230.41,230.02,230.13,5533.0,224.7627,225.1438,224.7627,224.8702,5533.0
2022-11-16 13:45:00,230.06,230.06,229.52,229.59,3969.0,224.8018,224.8018,224.2741,224.3425,3969.0
2022-11-16 13:50:00,229.59,229.68,229.44,229.51,3691.0,224.3425,224.4305,224.196,224.2644,3691.0
2022-11-16 13:55:00,229.56,230.12,229.56,229.94,9933.0,224.3132,224.8604,224.3132,224.6845,9933.0
2022-11-16 14:00:00,229.89,230.61,229.8,230.42,6372.0,224.6357,225.3392,224.5477,225.1536,6372.0
2022-11-16 14:05:00,230.46,230.56,230.29,230.56,8019.0,225.1927,225.2904,225.0265,225.2904,8019.0
2022-11-16 14:10:00,230.55,230.65,230.3,230.33,6133.0,225.2806,225.3783,225.0363,225.0656,6133.0
2022-11-16 14:15:00,230.41,230.46,230.11,230.27,3311.0,225.1438,225.1927,224.8507,225.007,3311.0
2022-11-16 14:20:00,230.31,230.87,230.28,230.71,14465.0,225.0461,225.5933,225.0168,225.4369,14465.0
2022-11-16 14:25:00,230.65,230.8,230.48,230.57,4300.0,225.3783,225.5249,225.2122,225.3001,4300.0
2022-11-16 14:30:00,230.52,230.57,229.93,230.38,5118.0,225.2513,225.3001,224.6748,225.1145,5118.0
2022-11-16 14:35:00,230.48,231.05,230.34,230.76,8857.0,225.2122,225.7692,225.0754,225.4858,8857.0
2022-11-16 14:40:00,230.8,230.86,230.43,230.46,6102.0,225.5249,225.5835,225.1633,225.1927,6102.0
2022-11-16 14:45:00,230.42,230.63,230.34,230.41,5690.0,225.1536,225.3588,225.0754,225.1438,5690.0
2022-11-16 14:50:00,230.5,231.16,230.47,231.09,6333.0,225.2317,225.8767,225.2024,225.8083,6333.0
2022-11-16 14:55:00,231.09,231.18,230.98,231.18,6506.0,225.8083,225.8962,225.7008,225.8962,6506.0
2022-11-16 15:00:00,231.11,231.47,229.76,229.79,136375.0,225.8278,226.1796,224.5087,224.538,136375.0
2022-11-16 15:05:00,230.0,230.12,228.69,229.13,18003.0,224.7432,224.8604,223.4631,223.8931,18003.0
2022-11-16 15:10:00,229.25,229.99,229.25,229.97,7701.0,224.0103,224.7334,224.0103,224.7139,7701.0
2022-11-16 15:15:00,229.99,230.34,229.95,230.15,7469.0,224.7334,225.0754,224.6943,224.8897,7469.0
2022-11-16 15:20:00,230.15,230.8,230.15,230.8,9355.0,224.8897,225.5249,224.8897,225.5249,9355.0
2022-11-16 15:25:00,230.81,230.98,230.55,230.96,15635.0,225.5347,225.7008,225.2806,225.6812,15635.0
2022-11-16 15:30:00,230.89,231.1,230.78,231.06,17345.0,225.6128,225.818,225.5053,225.7789,17345.0
2022-11-16 15:35:00,231.1,231.21,230.77,230.86,20734.0,225.818,225.9255,225.4956,225.5835,20734.0
2022-11-16 15:40:00,230.85,231.47,230.72,231.47,17257.0,225.5737,226.1796,225.4467,226.1796,17257.0
2022-11-16 15:45:00,231.38,231.77,231.24,231.77,28678.0,226.0916,226.4727,225.9548,226.4727,28678.0
2022-11-16 15:50:00,231.67,232.02,231.48,231.77,37585.0,226.375,226.717,226.1893,226.4727,37585.0
2022-11-16 15:55:00,231.74,231.77,230.83,231.01,98306.0,226.4434,226.4727,225.5542,225.7301,98306.0
2022-11-17 09:30:00,227.34,227.93,225.67,226.17,12501.0,222.144,222.7205,220.5121,221.0007,12501.0
2022-11-17 09:35:00,226.15,226.94,225.83,225.83,13331.0,220.9812,221.7531,220.6685,220.6685,13331.0
2022-11-17 09:40:00,225.83,226.17,225.42,225.65,6175.0,220.6685,221.0007,220.2679,220.4926,6175.0
2022-11-17 09:45:00,225.61,226.96,224.84,226.66,22723.0,220.4535,221.7727,219.7011,221.4795,22723.0
2022-11-17 09:50:00,226.72,226.98,225.94,226.03,7817.0,221.5381,221.7922,220.776,220.8639,7817.0
2022-11-17 09:55:00,226.08,226.12,225.44,225.66,10793.0,220.9128,220.9519,220.2874,220.5024,10793.0
2022-11-17 10:00:00,225.91,226.62,225.58,226.36,9118.0,220.7467,221.4404,220.4242,221.1864,9118.0
2022-11-17 10:05:00,226.53,226.92,226.31,226.62,7307.0,221.3525,221.7336,221.1375,221.4404,7307.0
2022-11-17 10:10:00,226.79,226.98,226.55,226.93,4212.0,221.6065,221.7922,221.372,221.7433,4212.0
2022-11-17 10:15:00,226.94,226.98,226.39,226.56,5300.0,221.7531,221.7922,221.2157,221.3818,5300.0
2022-11-17 10:20:00,226.67,226.8,225.76,226.03,10319.0,221.4893,221.6163,220.6001,220.8639,10319.0
2022-11-17 10:25:00,225.89,226.1,225.34,225.83,9023.0,220.7271,220.9323,220.1897,220.6685,9023.0
2022-11-17 10:30:00,225.85,226.06,225.61,225.94,7916.0,220.688,220.8932,220.4535,220.776,7916.0
2022-11-17 10:35:00,226.07,226.38,225.97,226.12,7632.0,220.903,221.2059,220.8053,220.9519,7632.0
2022-11-17 10:40:00,226.0,226.27,225.87,226.12,5319.0,220.8346,221.0984,220.7076,220.9519,5319.0
2022-11-17 10:45:00,225.94,226.07,225.36,226.07,8802.0,220.776,220.903,220.2092,220.903,8802.0
2022-11-17 10:50:00,226.12,226.5,226.03,226.09,7252.0,220.9519,221.3232,220.8639,220.9225,7252.0
2022-11-17 10:55:00,226.1,226.11,225.54,225.76,4444.0,220.9323,220.9421,220.3851,220.6001,4444.0
2022-11-17 11:00:00,225.89,226.26,225.84,225.89,9200.0,220.7271,221.0887,220.6783,220.7271,9200.0
2022-11-17 11:05:00,225.94,226.22,225.69,225.71,6542.0,220.776,221.0496,220.5317,220.5512,6542.0
2022-11-17 11:10:00,225.62,225.69,225.14,225.58,5788.0,220.4633,220.5317,219.9943,220.4242,5788.0
2022-11-17 11:15:00,225.64,225.85,225.51,225.63,3978.0,220.4828,220.688,220.3558,220.4731,3978.0
2022-11-17 11:20:00,225.44,226.05,225.41,226.05,6364.0,220.2874,220.8835,220.2581,220.8835,6364.0
2022-11-17 11:25:00,226.0,226.0,225.56,225.78,5054.0,220.8346,220.8346,220.4047,220.6196,5054.0
2022-11-17 11:30:00,225.73,226.36,225.52,226.27,11376.0,220.5708,221.1864,220.3656,221.0984,11376.0
2022-11-17 11:35:00,226.29,226.36,225.75,225.95,5101.0,221.118,221.1864,220.5903,220.7857,5101.0
2022-11-17 11:40:00,225.84,226.32,225.68,226.29,4518.0,220.6783,221.1473,220.5219,221.118,4518.0
2022-11-17 11:45:00,226.44,226.69,226.38,226.5,8220.0,221.2645,221.5088,221.2059,221.3232,8220.0
2022-11-17 11:50:00,226.53,226.88,226.53,226.81,5637.0,221.3525,221.6945,221.3525,221.6261,5637.0
2022-11-17 11:55:00,226.83,227.86,226.83,227.58,5470.0,221.6456,222.6521,221.6456,222.3785,5470.0
2022-11-17 12:00:00,227.56,227.91,227.54,227.78,3822.0,222.3589,222.7009,222.3394,222.5739,3822.0
2022-11-17 12:05:00,227.92,227.98,227.77,227.78,4403.0,222.7107,222.7693,222.5641,222.5739,4403.0
2022-11-17 12:10:00,227.76,227.86,227.3,227.4,3310.0,222.5544,222.6521,222.1049,222.2026,3310.0
2022-11-17 12:15:00,227.2,228.14,227.2,228.06,17552.0,222.0072,222.9257,222.0072,222.8475,17552.0
2022-11-17 12:20:00,228.08,228.16,227.49,227.64,11805.0,222.8671,222.9452,222.2905,222.4371,11805.0
2022-11-17 12:25:00,227.68,227.74,227.35,227.36,5044.0,222.4762,222.5348,222.1537,222.1635,5044.0
2022-11-17 12:30:00,227.36,227.73,227.19,227.19,4599.0,222.1635,222.5251,221.9974,221.9974,4599.0
2022-11-17 12:35:00,227.12,227.41,227.09,227.26,4214.0,221.929,222.2124,221.8997,222.0658,4214.0
2022-11-17 12:40:00,227.45,228.02,227.28,228.02,24609.0,222.2515,222.8084,222.0853,222.8084,24609.0
2022-11-17 12:45:00,228.12,228.13,227.9,228.01,3600.0,222.9061,222.9159,222.6912,222.7987,3600.0
2022-11-17 12:50:00,228.15,228.63,228.14,228.47,3856.0,222.9355,223.4045,222.9257,223.2481,3856.0
2022-11-17 12:55:00,228.57,228.57,228.18,228.24,3794.0,223.3459,223.3459,222.9648,223.0234,3794.0
2022-11-17 13:00:00,228.2,228.45,228.18,228.23,4153.0,222.9843,223.2286,222.9648,223.0136,4153.0
2022-11-17 13:05:00,228.24,228.37,228.13,228.2,3985.0,223.0234,223.1504,222.9159,222.9843,3985.0
2022-11-17 13:10:00,228.3,228.6,228.3,228.54,4058.0,223.082,223.3752,223.082,223.3165,4058.0
2022-11-17 13:15:00,228.54,228.78,228.53,228.78,3486.0,223.3165,223.5511,223.3068,223.5511,3486.0
2022-11-17 13:20:00,228.66,228.74,228.27,228.35,4800.0,223.4338,223.512,223.0527,223.1309,4800.0
2022-11-17 13:25:00,228.37,228.48,228.23,228.47,3845.0,223.1504,223.2579,223.0136,223.2481,3845.0
2022-11-17 13:30:00,228.48,228.57,228.04,228.13,7545.0,223.2579,223.3459,222.828,222.9159,7545.0
2022-11-17 13:35:00,228.21,228.36,228.01,228.36,7056.0,222.9941,223.1407,222.7987,223.1407,7056.0
2022-11-17 13:40:00,228.29,228.32,227.91,228.0,5064.0,223.0723,223.1016,222.7009,222.7889,5064.0
2022-11-17 13:45:00,227.99,228.0,227.64,227.64,4182.0,222.7791,222.7889,222.4371,222.4371,4182.0
2022-11-17 13:50:00,227.63,227.63,227.34,227.55,4361.0,222.4273,222.4273,222.144,222.3492,4361.0
2022-11-17 13:55:00,227.49,227.95,227.43,227.79,5735.0,222.2905,222.74,222.2319,222.5837,5735.0
2022-11-17 14:00:00,227.79,227.96,227.42,227.78,8959.0,222.5837,222.7498,222.2221,222.5739,8959.0
2022-11-17 14:05:00,227.68,227.72,227.07,227.14,3791.0,222.4762,222.5153,221.8801,221.9485,3791.0
2022-11-17 14:10:00,227.13,227.13,226.74,226.9,6079.0,221.9388,221.9388,221.5577,221.714,6079.0
2022-11-17 14:15:00,226.87,226.87,226.41,226.45,5545.0,221.6847,221.6847,221.2352,221.2743,5545.0
2022-11-17 14:20:00,226.53,226.96,226.42,226.96,6417.0,221.3525,221.7727,221.245,221.7727,6417.0
2022-11-17 14:25:00,226.89,227.5,226.79,227.5,8626.0,221.7043,222.3003,221.6065,222.3003,8626.0
2022-11-17 14:30:00,227.51,227.51,227.13,227.22,4685.0,222.3101,222.3101,221.9388,222.0267,4685.0
2022-11-17 14:35:00,227.31,227.31,226.59,226.79,6362.0,222.1147,222.1147,221.4111,221.6065,6362.0
2022-11-17 14:40:00,226.76,227.03,226.68,226.97,5537.0,221.5772,221.8411,221.4991,221.7824,5537.0
2022-11-17 14:45:00,226.88,227.18,226.83,227.12,5292.0,221.6945,221.9876,221.6456,221.929,5292.0
2022-11-17 14:50:00,227.16,227.58,226.98,227.22,11937.0,221.9681,222.3785,221.7922,222.0267,11937.0
2022-11-17 14:55:00,227.3,227.45,227.11,227.44,7097.0,222.1049,222.2515,221.9192,222.2417,7097.0
2022-11-17 15:00:00,227.45,227.45,226.95,227.07,13215.0,222.2515,222.2515,221.7629,221.8801,13215.0
2022-11-17 15:05:00,226.99,227.28,226.92,226.97,5755.0,221.802,222.0853,221.7336,221.7824,5755.0
2022-11-17 15:10:00,226.92,226.96,226.45,226.45,5190.0,221.7336,221.7727,221.2743,221.2743,5190.0
2022-11-17 15:15:00,226.5,226.5,225.76,225.76,6129.0,221.3232,221.3232,220.6001,220.6001,6129.0
2022-11-17 15:20:00,225.75,226.28,225.4,226.01,25044.0,220.5903,221.1082,220.2483,220.8444,25044.0
2022-11-17 15:25:00,225.89,226.33,225.73,226.33,17923.0,220.7271,221.1571,220.5708,221.1571,17923.0
2022-11-17 15:30:00,226.35,226.54,226.19,226.38,16081.0,221.1766,221.3623,221.0203,221.2059,16081.0
2022-11-17 15:35:00,226.36,226.82,226.28,226.62,15624.0,221.1864,221.6359,221.1082,221.4404,15624.0
2022-11-17 15:40:00,226.67,226.83,226.3,226.31,10004.0,221.4893,221.6456,221.1277,221.1375,10004.0
2022-11-17 15:45:00,226.3,226.7,226.3,226.68,23591.0,221.1277,221.5186,221.1277,221.4991,23591.0
2022-11-17 15:50:00,226.72,227.24,226.68,226.85,42839.0,221.5381,222.0463,221.4991,221.6652,42839.0
2022-11-17 15:55:00,226.76,227.48,226.57,227.48,106699.0,221.5772,222.2808,221.3916,222.2808,106699.0
2022-11-18 09:30:00,230.83,231.69,230.27,230.4,31662.0,225.5542,226.3945,225.007,225.134,31662.0
2022-11-18 09:35:00,230.85,231.79,230.77,231.06,5507.0,225.5737,226.4923,225.4956,225.7789,5507.0
2022-11-18 09:40:00,231.12,231.48,230.89,231.37,4848.0,225.8376,226.1893,225.6128,226.0819,4848.0
2022-11-18 09:45:00,231.23,231.49,230.67,231.28,6854.0,225.9451,226.1991,225.3979,225.9939,6854.0
2022-11-18 09:50:00,231.47,231.47,230.96,231.02,4694.0,226.1796,226.1796,225.6812,225.7399,4694.0
2022-11-18 09:55:00,230.99,231.23,229.94,229.95,7163.0,225.7105,225.9451,224.6845,224.6943,7163.0
2022-11-18 10:00:00,230.27,231.48,230.26,231.3,7391.0,225.007,226.1893,224.9972,226.0135,7391.0
2022-11-18 10:05:00,231.3,231.32,230.53,230.96,5899.0,226.0135,226.033,225.2611,225.6812,5899.0
2022-11-18 10:10:00,230.9,231.88,230.9,231.31,9966.0,225.6226,226.5802,225.6226,226.0232,9966.0
2022-11-18 10:15:00,231.37,232.31,231.23,232.13,5273.0,226.0819,227.0004,225.9451,226.8245,5273.0
2022-11-18 10:20:00,232.16,233.16,232.16,232.49,11818.0,226.8538,227.831,226.8538,227.1763,11818.0
2022-11-18 10:25:00,232.6,232.6,231.59,232.36,6960.0,227.2838,227.2838,226.2968,227.0492,6960.0
2022-11-18 10:30:00,232.23,232.52,231.6,231.84,4727.0,226.9222,227.2056,226.3066,226.5411,4727.0
2022-11-18 10:35:00,231.86,231.97,231.41,231.91,4201.0,226.5607,226.6682,226.1209,226.6095,4201.0
2022-11-18 10:40:00,231.94,232.3,231.55,231.95,17458.0,226.6388,226.9906,226.2577,226.6486,17458.0
2022-11-18 10:45:00,231.94,232.57,231.89,232.3,4950.0,226.6388,227.2544,226.59,226.9906,4950.0
2022-11-18 10:50:00,232.42,232.5,232.24,232.32,5690.0,227.1079,227.186,226.932,227.0102,5690.0
2022-11-18 10:55:00,232.49,232.49,231.6,232.03,4750.0,227.1763,227.1763,226.3066,226.7268,4750.0
2022-11-18 11:00:00,232.06,232.33,231.67,231.76,4673.0,226.7561,227.0199,226.375,226.4629,4673.0
2022-11-18 11:05:00,231.76,232.34,231.69,232.29,3313.0,226.4629,227.0297,226.3945,226.9808,3313.0
2022-11-18 11:10:00,232.27,232.34,232.06,232.2,3800.0,226.9613,227.0297,226.7561,226.8929,3800.0
2022-11-18 11:15:00,232.21,232.28,231.76,232.13,3637.0,226.9027,226.9711,226.4629,226.8245,3637.0
2022-11-18 11:20:00,232.2,232.23,231.68,231.92,4771.0,226.8929,226.9222,226.3848,226.6193,4771.0
2022-11-18 11:25:00,231.88,231.93,231.51,231.52,2300.0,226.5802,226.6291,226.2187,226.2284,2300.0
2022-11-18 11:30:00,231.66,231.97,231.57,231.95,4461.0,226.3652,226.6682,226.2773,226.6486,4461.0
2022-11-18 11:35:00,231.88,231.88,231.25,231.26,3300.0,226.5802,226.5802,225.9646,225.9744,3300.0
2022-11-18 11:40:00,231.26,231.44,231.03,231.31,7239.0,225.9744,226.1503,225.7496,226.0232,7239.0
2022-11-18 11:45:00,231.4,231.71,231.3,231.44,5414.0,226.1112,226.4141,226.0135,226.1503,5414.0
2022-11-18 11:50:00,231.62,231.79,231.42,231.42,2400.0,226.3261,226.4923,226.1307,226.1307,2400.0
2022-11-18 11:55:00,231.51,231.83,231.24,231.29,3200.0,226.2187,226.5314,225.9548,226.0037,3200.0
2022-11-18 12:00:00,231.33,231.43,230.86,230.89,2200.0,226.0428,226.1405,225.5835,225.6128,2200.0
2022-11-18 12:05:00,230.93,230.93,230.15,230.54,4816.0,225.6519,225.6519,224.8897,225.2708,4816.0
2022-11-18 12:10:00,230.54,230.54,230.04,230.13,3100.0,225.2708,225.2708,224.7823,224.8702,3100.0
2022-11-18 12:15:00,230.13,230.13,229.45,229.79,3533.0,224.8702,224.8702,224.2057,224.538,3533.0
2022-11-18 12:20:00,229.72,229.96,229.71,229.77,2120.0,224.4696,224.7041,224.4598,224.5184,2120.0
2022-11-18 12:25:00,229.68,229.96,229.65,229.96,3578.0,224.4305,224.7041,224.4012,224.7041,3578.0
2022-11-18 12:30:00,229.93,229.93,229.45,229.55,4611.0,224.6748,224.6748,224.2057,224.3035,4611.0
2022-11-18 12:35:00,229.6,229.81,229.54,229.81,2645.0,224.3523,224.5575,224.2937,224.5575,2645.0
2022-11-18 12:40:00,229.92,229.92,229.0,229.08,3127.0,224.665,224.665,223.766,223.8442,3127.0
2022-11-18 12:45:00,229.16,229.16,228.79,228.84,2517.0,223.9224,223.9224,223.5608,223.6097,2517.0
2022-11-18 12:50:00,228.9,229.05,228.79,228.9,2331.0,223.6683,223.8149,223.5608,223.6683,2331.0
2022-11-18 12:55:00,228.88,229.39,228.75,229.34,4560.0,223.6488,224.1471,223.5217,224.0983,4560.0
2022-11-18 13:00:00,229.33,229.44,229.04,229.06,24038.0,224.0885,224.196,223.8051,223.8247,24038.0
2022-11-18 13:05:00,229.08,229.37,228.96,229.32,7431.0,223.8442,224.1276,223.7269,224.0787,7431.0
2022-11-18 13:10:00,229.27,229.57,229.1,229.41,5185.0,224.0299,224.323,223.8637,224.1667,5185.0
2022-11-18 13:15:00,229.22,229.22,228.78,228.98,2155.0,223.981,223.981,223.5511,223.7465,2155.0
2022-11-18 13:20:00,228.98,229.1,228.71,229.06,4098.0,223.7465,223.8637,223.4827,223.8247,4098.0
2022-11-18 13:25:00,229.05,229.53,229.05,229.43,4057.0,223.8149,224.2839,223.8149,224.1862,4057.0
2022-11-18 13:30:00,229.53,229.76,229.53,229.76,2141.0,224.2839,224.5087,224.2839,224.5087,2141.0
2022-11-18 13:35:00,229.76,229.8,229.1,229.24,3687.0,224.5087,224.5477,223.8637,224.0005,3687.0
2022-11-18 13:40:00,229.19,229.19,228.61,228.63,2075.0,223.9517,223.9517,223.3849,223.4045,2075.0
2022-11-18 13:45:00,228.62,228.95,228.62,228.76,3069.0,223.3947,223.7172,223.3947,223.5315,3069.0
2022-11-18 13:50:00,228.66,228.86,228.64,228.71,2487.0,223.4338,223.6292,223.4143,223.4827,2487.0
2022-11-18 13:55:00,228.75,228.77,228.57,228.74,3200.0,223.5217,223.5413,223.3459,223.512,3200.0
2022-11-18 14:00:00,228.78,229.14,228.66,229.13,2885.0,223.5511,223.9028,223.4338,223.8931,2885.0
2022-11-18 14:05:00,229.14,229.25,228.98,228.98,1500.0,223.9028,224.0103,223.7465,223.7465,1500.0
2022-11-18 14:10:00,229.06,229.35,229.02,229.3,2166.0,223.8247,224.108,223.7856,224.0592,2166.0
2022-11-18 14:15:00,229.3,229.52,229.29,229.48,2743.0,224.0592,224.2741,224.0494,224.2351,2743.0
2022-11-18 14:20:00,229.47,229.47,229.29,229.43,2200.0,224.2253,224.2253,224.0494,224.1862,2200.0
2022-11-18 14:25:00,229.38,229.55,229.38,229.51,3104.0,224.1373,224.3035,224.1373,224.2644,3104.0
2022-11-18 14:30:00,229.49,229.67,229.03,229.23,4224.0,224.2448,224.4207,223.7953,223.9908,4224.0
2022-11-18 14:35:00,229.16,229.16,228.82,228.97,4016.0,223.9224,223.9224,223.5901,223.7367,4016.0
2022-11-18 14:40:00,228.99,229.25,228.99,229.12,3000.0,223.7563,224.0103,223.7563,223.8833,3000.0
2022-11-18 14:45:00,229.11,229.18,228.97,229.1,9000.0,223.8735,223.9419,223.7367,223.8637,9000.0
2022-11-18 14:50:00,229.08,229.37,229.01,229.27,3460.0,223.8442,224.1276,223.7758,224.0299,3460.0
2022-11-18 14:55:00,229.3,229.58,229.29,229.58,4251.0,224.0592,224.3328,224.0494,224.3328,4251.0
2022-11-18 15:00:00,229.59,230.27,229.59,230.2,4200.0,224.3425,225.007,224.3425,224.9386,4200.0
2022-11-18 15:05:00,230.27,230.41,230.27,230.4,4406.0,225.007,225.1438,225.007,225.134,4406.0
2022-11-18 15:10:00,230.36,230.52,230.31,230.35,2973.0,225.0949,225.2513,225.0461,225.0852,2973.0
2022-11-18 15:15:00,230.3,230.37,230.04,230.17,5325.0,225.0363,225.1047,224.7823,224.9093,5325.0
2022-11-18 15:20:00,230.12,230.25,229.81,230.24,28530.0,224.8604,224.9875,224.5575,224.9777,28530.0
2022-11-18 15:25:00,230.24,230.97,230.23,230.87,12171.0,224.9777,225.691,224.9679,225.5933,12171.0
2022-11-18 15:30:00,230.89,230.98,230.66,230.73,5230.0,225.6128,225.7008,225.3881,225.4565,5230.0
2022-11-18 15:35:00,230.82,231.26,230.81,231.2,9059.0,225.5444,225.9744,225.5347,225.9157,9059.0
2022-11-18 15:40:00,231.26,231.27,230.69,230.94,13990.0,225.9744,225.9841,225.4174,225.6617,13990.0
2022-11-18 15:45:00,230.94,230.94,230.62,230.86,11263.0,225.6617,225.6617,225.349,225.5835,11263.0
2022-11-18 15:50:00,230.97,231.15,229.75,229.83,29820.0,225.691,225.8669,224.4989,224.5771,29820.0
2022-11-18 15:55:00,229.53,230.43,229.53,230.19,86652.0,224.2839,225.1633,224.2839,224.9288,86652.0
2022-11-21 09:30:00,228.45,229.84,227.59,229.45,9400.0,223.2286,224.5868,222.3883,224.2057,9400.0
2022-11-21 09:35:00,229.58,229.65,228.61,229.12,2820.0,224.3328,224.4012,223.3849,223.8833,2820.0
2022-11-21 09:40:00,229.53,230.0,229.31,230.0,31094.0,224.2839,224.7432,224.0689,224.7432,31094.0
2022-11-21 09:45:00,229.98,230.28,229.48,230.1,11107.0,224.7236,225.0168,224.2351,224.8409,11107.0
2022-11-21 09:50:00,229.94,230.3,229.74,230.06,3969.0,224.6845,225.0363,224.4891,224.8018,3969.0
2022-11-21 09:55:00,230.21,230.22,229.8,230.08,1777.0,224.9484,224.9581,224.5477,224.8213,1777.0
2022-11-21 10:00:00,230.19,230.79,230.1,230.69,4899.0,224.9288,225.5151,224.8409,225.4174,4899.0
2022-11-21 10:05:00,230.72,231.05,230.36,231.01,5216.0,225.4467,225.7692,225.0949,225.7301,5216.0
2022-11-21 10:10:00,230.95,231.59,230.79,231.17,6075.0,225.6715,226.2968,225.5151,225.8864,6075.0
2022-11-21 10:15:00,231.3,231.33,230.69,231.17,5796.0,226.0135,226.0428,225.4174,225.8864,5796.0
2022-11-21 10:20:00,231.03,231.03,230.26,230.77,4146.0,225.7496,225.7496,224.9972,225.4956,4146.0
2022-11-21 10:25:00,230.8,231.33,230.79,231.24,4251.0,225.5249,226.0428,225.5151,225.9548,4251.0
2022-11-21 10:30:00,231.05,231.74,231.05,231.6,6906.0,225.7692,226.4434,225.7692,226.3066,6906.0
2022-11-21 10:35:00,231.56,231.56,230.85,230.85,5000.0,226.2675,226.2675,225.5737,225.5737,5000.0
2022-11-21 10:40:00,230.89,231.18,230.82,231.04,5517.0,225.6128,225.8962,225.5444,225.7594,5517.0
2022-11-21 10:45:00,231.02,231.13,230.76,230.84,6847.0,225.7399,225.8473,225.4858,225.564,6847.0
2022-11-21 10:50:00,230.87,231.22,230.81,230.81,6561.0,225.5933,225.9353,225.5347,225.5347,6561.0
2022-11-21 10:55:00,230.89,231.07,230.51,230.78,5727.0,225.6128,225.7887,225.2415,225.5053,5727.0
2022-11-21 11:00:00,230.75,231.09,230.73,230.96,3836.0,225.476,225.8083,225.4565,225.6812,3836.0
2022-11-21 11:05:00,230.97,231.07,230.47,230.63,4955.0,225.691,225.7887,225.2024,225.3588,4955.0
2022-11-21 11:10:00,230.68,230.77,230.28,230.51,3469.0,225.4076,225.4956,225.0168,225.2415,3469.0
2022-11-21 11:15:00,230.52,230.63,230.47,230.57,3285.0,225.2513,225.3588,225.2024,225.3001,3285.0
2022-11-21 11:20:00,230.48,231.0,230.42,230.93,7455.0,225.2122,225.7203,225.1536,225.6519,7455.0
2022-11-21 11:25:00,230.91,231.0,230.28,230.28,4494.0,225.6324,225.7203,225.0168,225.0168,4494.0
2022-11-21 11:30:00,230.27,230.41,229.95,229.95,5443.0,225.007,225.1438,224.6943,224.6943,5443.0
2022-11-21 11:35:00,230.02,230.51,230.02,230.25,5683.0,224.7627,225.2415,224.7627,224.9875,5683.0
2022-11-21 11:40:00,230.26,230.4,229.87,229.87,2677.0,224.9972,225.134,224.6161,224.6161,2677.0
2022-11-21 11:45:00,229.64,230.42,229.41,230.35,35598.0,224.3914,225.1536,224.1667,225.0852,35598.0
2022-11-21 11:50:00,230.24,230.26,229.82,230.12,4988.0,224.9777,224.9972,224.5673,224.8604,4988.0
2022-11-21 11:55:00,229.99,230.03,229.37,229.64,14542.0,224.7334,224.7725,224.1276,224.3914,14542.0
2022-11-21 12:00:00,229.71,230.29,229.62,230.23,5540.0,224.4598,225.0265,224.3719,224.9679,5540.0
2022-11-21 12:05:00,230.19,230.2,229.9,230.05,3143.0,224.9288,224.9386,224.6455,224.792,3143.0
2022-11-21 12:10:00,230.07,230.46,230.06,230.14,13788.0,224.8116,225.1927,224.8018,224.88,13788.0
2022-11-21 12:15:00,230.1,230.29,229.99,230.1,4213.0,224.8409,225.0265,224.7334,224.8409,4213.0
2022-11-21 12:20:00,230.1,230.75,230.1,230.74,2834.0,224.8409,225.476,224.8409,225.4663,2834.0
2022-11-21 12:25:00,230.77,230.91,230.3,230.47,3600.0,225.4956,225.6324,225.0363,225.2024,3600.0
2022-11-21 12:30:00,230.54,230.73,230.53,230.56,3101.0,225.2708,225.4565,225.2611,225.2904,3101.0
2022-11-21 12:35:00,230.7,231.0,230.58,230.75,5567.0,225.4272,225.7203,225.3099,225.476,5567.0
2022-11-21 12:40:00,230.7,230.79,230.49,230.58,4437.0,225.4272,225.5151,225.222,225.3099,4437.0
2022-11-21 12:45:00,230.57,230.58,230.04,230.09,6945.0,225.3001,225.3099,224.7823,224.8311,6945.0
2022-11-21 12:50:00,230.03,230.16,229.68,229.97,5406.0,224.7725,224.8995,224.4305,224.7139,5406.0
2022-11-21 12:55:00,230.02,230.11,229.79,229.86,7800.0,224.7627,224.8507,224.538,224.6064,7800.0
2022-11-21 13:00:00,229.94,230.44,229.92,230.36,4114.0,224.6845,225.1731,224.665,225.0949,4114.0
2022-11-21 13:05:00,230.36,230.41,229.97,229.98,4068.0,225.0949,225.1438,224.7139,224.7236,4068.0
2022-11-21 13:10:00,230.12,230.37,230.01,230.19,3562.0,224.8604,225.1047,224.7529,224.9288,3562.0
2022-11-21 13:15:00,230.16,230.35,230.14,230.34,4927.0,224.8995,225.0852,224.88,225.0754,4927.0
2022-11-21 13:20:00,230.28,230.37,230.05,230.06,3863.0,225.0168,225.1047,224.792,224.8018,3863.0
2022-11-21 13:25:00,230.19,230.23,230.01,230.03,2900.0,224.9288,224.9679,224.7529,224.7725,2900.0
2022-11-21 13:30:00,230.02,230.19,229.92,230.17,3721.0,224.7627,224.9288,224.665,224.9093,3721.0
2022-11-21 13:35:00,230.17,230.4,230.16,230.35,5226.0,224.9093,225.134,224.8995,225.0852,5226.0
2022-11-21 13:40:00,230.39,230.57,230.26,230.45,4679.0,225.1243,225.3001,224.9972,225.1829,4679.0
2022-11-21 13:45:00,230.48,230.52,230.21,230.3,3887.0,225.2122,225.2513,224.9484,225.0363,3887.0
2022-11-21 13:50:00,230.24,230.36,229.92,229.92,4612.0,224.9777,225.0949,224.665,224.665,4612.0
2022-11-21 13:55:00,229.98,230.0,229.88,229.96,2159.0,224.7236,224.7432,224.6259,224.7041,2159.0
2022-11-21 14:00:00,229.89,230.24,229.89,230.11,7699.0,224.6357,224.9777,224.6357,224.8507,7699.0
2022-11-21 14:05:00,230.14,230.42,230.09,230.38,2500.0,224.88,225.1536,224.8311,225.1145,2500.0
2022-11-21 14:10:00,230.37,230.37,230.03,230.09,3900.0,225.1047,225.1047,224.7725,224.8311,3900.0
2022-11-21 14:15:00,230.07,230.26,230.07,230.17,3590.0,224.8116,224.9972,224.8116,224.9093,3590.0
2022-11-21 14:20:00,230.21,230.21,229.85,230.0,3500.0,224.9484,224.9484,224.5966,224.7432,3500.0
2022-11-21 14:25:00,230.01,230.12,229.91,229.91,8800.0,224.7529,224.8604,224.6552,224.6552,8800.0
2022-11-21 14:30:00,229.85,230.05,229.84,230.03,2862.0,224.5966,224.792,224.5868,224.7725,2862.0
2022-11-21 14:35:00,230.06,230.2,229.95,230.02,5119.0,224.8018,224.9386,224.6943,224.7627,5119.0
2022-11-21 14:40:00,230.0,230.2,229.84,229.86,3734.0,224.7432,224.9386,224.5868,224.6064,3734.0
2022-11-21 14:45:00,229.95,230.01,229.85,229.85,3075.0,224.6943,224.7529,224.5966,224.5966,3075.0
2022-11-21 14:50:00,229.9,230.04,229.77,229.97,6972.0,224.6455,224.7823,224.5184,224.7139,6972.0
2022-11-21 14:55:00,230.03,230.03,229.81,229.81,3560.0,224.7725,224.7725,224.5575,224.5575,3560.0
2022-11-21 15:00:00,229.8,229.95,229.8,229.88,8699.0,224.5477,224.6943,224.5477,224.6259,8699.0
2022-11-21 15:05:00,229.9,229.97,229.59,229.97,6600.0,224.6455,224.7139,224.3425,224.7139,6600.0
2022-11-21 15:10:00,230.05,230.05,229.8,229.89,6100.0,224.792,224.792,224.5477,224.6357,6100.0
2022-11-21 15:15:00,229.89,229.98,229.76,229.91,6910.0,224.6357,224.7236,224.5087,224.6552,6910.0
2022-11-21 15:20:00,229.94,229.95,229.18,229.18,13407.0,224.6845,224.6943,223.9419,223.9419,13407.0
2022-11-21 15:25:00,229.25,229.39,229.03,229.23,10045.0,224.0103,224.1471,223.7953,223.9908,10045.0
2022-11-21 15:30:00,229.17,229.52,229.15,229.31,19273.0,223.9321,224.2741,223.9126,224.0689,19273.0
2022-11-21 15:35:00,229.24,229.49,229.24,229.43,13962.0,224.0005,224.2448,224.0005,224.1862,13962.0
2022-11-21 15:40:00,229.43,229.46,228.78,229.14,19309.0,224.1862,224.2155,223.5511,223.9028,19309.0
2022-11-21 15:45:00,229.16,229.26,228.93,229.16,11175.0,223.9224,224.0201,223.6976,223.9224,11175.0
2022-11-21 15:50:00,229.21,229.54,229.06,229.38,39443.0,223.9712,224.2937,223.8247,224.1373,39443.0
2022-11-21 15:55:00,229.3,229.3,228.9,229.0,77612.0,224.0592,224.0592,223.6683,223.766,77612.0
2022-11-22 09:30:00,231.48,231.7,230.83,231.66,10497.0,226.1893,226.4043,225.5542,226.3652,10497.0
2022-11-22 09:35:00,231.74,231.88,231.4,231.4,4121.0,226.4434,226.5802,226.1112,226.1112,4121.0
2022-11-22 09:40:00,231.23,232.2,230.94,231.97,23980.0,225.9451,226.8929,225.6617,226.6682,23980.0
2022-11-22 09:45:00,232.04,232.42,231.89,231.99,12784.0,226.7366,227.1079,226.59,226.6877,12784.0
2022-11-22 09:50:00,232.0,232.25,231.5,232.02,97800.0,226.6975,226.9418,226.2089,226.717,97800.0
2022-11-22 09:55:00,232.02,232.09,231.64,231.89,2648.0,226.717,226.7854,226.3457,226.59,2648.0
2022-11-22 10:00:00,231.76,232.23,231.73,232.19,22436.0,226.4629,226.9222,226.4336,226.8831,22436.0
2022-11-22 10:05:00,232.12,232.25,231.77,232.13,10088.0,226.8147,226.9418,226.4727,226.8245,10088.0
2022-11-22 10:10:00,232.32,232.95,232.2,232.86,17929.0,227.0102,227.6258,226.8929,227.5378,17929.0
2022-11-22 10:15:00,232.9,232.92,232.53,232.69,4184.0,227.5769,227.5964,227.2154,227.3717,4184.0
2022-11-22 10:20:00,232.76,233.0,232.47,232.75,8928.0,227.4401,227.6746,227.1567,227.4303,8928.0
2022-11-22 10:25:00,232.64,232.82,232.52,232.66,4565.0,227.3228,227.4987,227.2056,227.3424,4565.0
2022-11-22 10:30:00,232.56,233.11,232.06,232.06,6180.0,227.2447,227.7821,226.7561,226.7561,6180.0
2022-11-22 10:35:00,232.3,232.64,231.88,232.48,6643.0,226.9906,227.3228,226.5802,227.1665,6643.0
2022-11-22 10:40:00,232.61,232.61,232.31,232.34,3311.0,227.2935,227.2935,227.0004,227.0297,3311.0
2022-11-22 10:45:00,232.37,232.4,232.18,232.26,10676.0,227.059,227.0883,226.8734,226.9515,10676.0
2022-11-22 10:50:00,232.4,232.59,232.22,232.22,15287.0,227.0883,227.274,226.9124,226.9124,15287.0
2022-11-22 10:55:00,232.22,232.73,232.05,232.71,10872.0,226.9124,227.4108,226.7463,227.3912,10872.0
2022-11-22 11:00:00,232.71,232.75,232.34,232.6,11161.0,227.3912,227.4303,227.0297,227.2838,11161.0
2022-11-22 11:05:00,232.52,232.57,232.37,232.43,4256.0,227.2056,227.2544,227.059,227.1176,4256.0
2022-11-22 11:10:00,232.43,232.7,232.29,232.4,22231.0,227.1176,227.3815,226.9808,227.0883,22231.0
2022-11-22 11:15:00,232.39,232.39,231.96,232.14,2947.0,227.0786,227.0786,226.6584,226.8343,2947.0
2022-11-22 11:20:00,232.15,232.39,232.01,232.31,5864.0,226.844,227.0786,226.7072,227.0004,5864.0
2022-11-22 11:25:00,232.45,232.61,232.32,232.35,3339.0,227.1372,227.2935,227.0102,227.0395,3339.0
2022-11-22 11:30:00,232.26,232.53,232.17,232.53,5604.0,226.9515,227.2154,226.8636,227.2154,5604.0
2022-11-22 11:35:00,232.57,232.82,232.43,232.81,3504.0,227.2544,227.4987,227.1176,227.489,3504.0
2022-11-22 11:40:00,232.83,232.99,232.69,232.99,3006.0,227.5085,227.6648,227.3717,227.6648,3006.0
2022-11-22 11:45:00,233.02,233.2,232.72,233.2,4955.0,227.6942,227.87,227.401,227.87,4955.0
2022-11-22 11:50:00,233.24,233.35,233.2,233.31,2900.0,227.9091,228.0166,227.87,227.9775,2900.0
2022-11-22 11:55:00,233.23,233.41,233.18,233.26,3477.0,227.8994,228.0752,227.8505,227.9287,3477.0
2022-11-22 12:00:00,233.28,233.5,233.18,233.37,9188.0,227.9482,228.1632,227.8505,228.0362,9188.0
2022-11-22 12:05:00,233.36,233.36,232.91,232.91,3151.0,228.0264,228.0264,227.5867,227.5867,3151.0
2022-11-22 12:10:00,232.95,232.99,232.88,232.99,1804.0,227.6258,227.6648,227.5574,227.6648,1804.0
2022-11-22 12:15:00,233.0,233.09,232.8,232.92,5332.0,227.6746,227.7626,227.4792,227.5964,5332.0
2022-11-22 12:20:00,232.78,232.85,232.62,232.62,2324.0,227.4596,227.528,227.3033,227.3033,2324.0
2022-11-22 12:25:00,232.58,232.72,232.53,232.63,3747.0,227.2642,227.401,227.2154,227.3131,3747.0
2022-11-22 12:30:00,232.5,232.75,232.38,232.74,5189.0,227.186,227.4303,227.0688,227.4206,5189.0
2022-11-22 12:35:00,232.65,232.75,232.47,232.69,6273.0,227.3326,227.4303,227.1567,227.3717,6273.0
2022-11-22 12:40:00,232.71,232.75,232.47,232.66,17080.0,227.3912,227.4303,227.1567,227.3424,17080.0
2022-11-22 12:45:00,232.73,233.45,232.56,233.09,58388.0,227.4108,228.1143,227.2447,227.7626,58388.0
2022-11-22 12:50:00,233.03,233.1,232.86,232.9,5016.0,227.7039,227.7723,227.5378,227.5769,5016.0
2022-11-22 12:55:00,232.88,232.96,232.76,232.86,3560.0,227.5574,227.6355,227.4401,227.5378,3560.0
2022-11-22 13:00:00,232.79,232.99,232.65,232.83,11714.0,227.4694,227.6648,227.3326,227.5085,11714.0
2022-11-22 13:05:00,232.83,232.99,232.63,232.99,12613.0,227.5085,227.6648,227.3131,227.6648,12613.0
2022-11-22 13:10:00,232.95,233.0,232.7,232.7,12786.0,227.6258,227.6746,227.3815,227.3815,12786.0
2022-11-22 13:15:00,232.75,232.8,232.75,232.8,3100.0,227.4303,227.4792,227.4303,227.4792,3100.0
2022-11-22 13:20:00,232.86,233.39,232.78,233.06,21146.0,227.5378,228.0557,227.4596,227.7332,21146.0
2022-11-22 13:25:00,233.09,233.1,233.0,233.07,5216.0,227.7626,227.7723,227.6746,227.743,5216.0
2022-11-22 13:30:00,233.02,233.1,232.97,233.04,5076.0,227.6942,227.7723,227.6453,227.7137,5076.0
2022-11-22 13:35:00,233.03,233.05,232.67,232.88,9462.0,227.7039,227.7235,227.3522,227.5574,9462.0
2022-11-22 13:40:00,232.88,233.15,232.77,233.15,12871.0,227.5574,227.8212,227.4499,227.8212,12871.0
2022-11-22 13:45:00,233.15,233.36,233.08,233.28,46365.0,227.8212,228.0264,227.7528,227.9482,46365.0
2022-11-22 13:50:00,233.4,233.69,233.31,233.69,10321.0,228.0655,228.3488,227.9775,228.3488,10321.0
2022-11-22 13:55:00,233.69,234.0,233.61,233.93,8643.0,228.3488,228.6518,228.2707,228.5834,8643.0
2022-11-22 14:00:00,233.94,234.64,233.94,234.48,16480.0,228.5931,229.2771,228.5931,229.1208,16480.0
2022-11-22 14:05:00,234.48,234.5,234.13,234.13,6754.0,229.1208,229.1403,228.7788,228.7788,6754.0
2022-11-22 14:10:00,234.17,234.23,233.94,234.03,2114.0,228.8179,228.8765,228.5931,228.6811,2114.0
2022-11-22 14:15:00,234.07,234.28,233.93,234.23,5283.0,228.7202,228.9254,228.5834,228.8765,5283.0
2022-11-22 14:20:00,234.26,234.35,233.92,234.11,7455.0,228.9058,228.9938,228.5736,228.7592,7455.0
2022-11-22 14:25:00,234.16,234.16,233.96,234.0,6704.0,228.8081,228.8081,228.6127,228.6518,6704.0
2022-11-22 14:30:00,234.0,234.19,233.85,233.85,8790.0,228.6518,228.8374,228.5052,228.5052,8790.0
2022-11-22 14:35:00,233.84,234.35,233.83,234.35,6903.0,228.4954,228.9938,228.4856,228.9938,6903.0
2022-11-22 14:40:00,234.32,234.8,234.32,234.56,3000.0,228.9644,229.4335,228.9644,229.199,3000.0
2022-11-22 14:45:00,234.62,235.18,234.62,235.18,4412.0,229.2576,229.8048,229.2576,229.8048,4412.0
2022-11-22 14:50:00,235.16,235.2,234.86,234.97,7069.0,229.7852,229.8243,229.4921,229.5996,7069.0
2022-11-22 14:55:00,234.88,235.09,234.85,235.03,5852.0,229.5116,229.7168,229.4823,229.6582,5852.0
2022-11-22 15:00:00,234.94,235.39,234.89,235.39,4338.0,229.5703,230.01,229.5214,230.01,4338.0
2022-11-22 15:05:00,235.38,235.62,235.38,235.62,4076.0,230.0002,230.2347,230.0002,230.2347,4076.0
2022-11-22 15:10:00,235.62,235.68,235.37,235.61,5279.0,230.2347,230.2934,229.9904,230.225,5279.0
2022-11-22 15:15:00,235.68,235.72,234.92,234.96,12759.0,230.2934,230.3324,229.5507,229.5898,12759.0
2022-11-22 15:20:00,234.94,235.29,234.89,235.26,13081.0,229.5703,229.9123,229.5214,229.883,13081.0
2022-11-22 15:25:00,235.3,235.44,235.24,235.43,7038.0,229.922,230.0588,229.8634,230.0491,7038.0
2022-11-22 15:30:00,235.4,235.43,235.0,235.07,35585.0,230.0198,230.0491,229.6289,229.6973,35585.0
2022-11-22 15:35:00,235.07,235.27,234.83,235.08,9643.0,229.6973,229.8927,229.4628,229.7071,9643.0
2022-11-22 15:40:00,235.07,235.23,235.05,235.2,17957.0,229.6973,229.8536,229.6778,229.8243,17957.0
2022-11-22 15:45:00,235.17,235.2,234.63,234.63,13153.0,229.795,229.8243,229.2674,229.2674,13153.0
2022-11-22 15:50:00,234.73,234.89,234.51,234.51,22630.0,229.3651,229.5214,229.1501,229.1501,22630.0
2022-11-22 15:55:00,234.45,235.03,234.41,234.76,53723.0,229.0915,229.6582,229.0524,229.3944,53723.0
2022-11-23 09:30:00,235.37,237.86,235.0,237.77,17994.0,229.9904,232.4235,229.6289,232.3356,17994.0
2022-11-23 09:35:00,237.5,237.56,236.37,236.65,9019.0,232.0718,232.1304,230.9676,231.2412,9019.0
2022-11-23 09:40:00,236.23,236.68,236.08,236.25,7352.0,230.8308,231.2705,230.6842,230.8503,7352.0
2022-11-23 09:45:00,236.38,237.25,236.25,236.62,69134.0,230.9774,231.8275,230.8503,231.2119,69134.0
2022-11-23 09:50:00,236.35,237.18,236.21,236.23,5857.0,230.948,231.7591,230.8112,230.8308,5857.0
2022-11-23 09:55:00,236.23,236.47,235.89,235.94,14697.0,230.8308,231.0653,230.4986,230.5474,14697.0
2022-11-23 10:00:00,236.28,236.69,235.97,236.34,28121.0,230.8796,231.2803,230.5767,230.9383,28121.0
2022-11-23 10:05:00,236.48,236.6,235.36,235.36,10652.0,231.0751,231.1923,229.9807,229.9807,10652.0
2022-11-23 10:10:00,235.49,236.04,235.04,235.84,7049.0,230.1077,230.6451,229.668,230.4497,7049.0
2022-11-23 10:15:00,235.75,236.15,235.53,236.15,4047.0,230.3618,230.7526,230.1468,230.7526,4047.0
2022-11-23 10:20:00,236.18,236.36,235.95,236.3,6202.0,230.7819,230.9578,230.5572,230.8992,6202.0
2022-11-23 10:25:00,236.37,236.66,235.95,236.06,4219.0,230.9676,231.251,230.5572,230.6647,4219.0
2022-11-23 10:30:00,236.26,237.0,236.25,236.89,7232.0,230.8601,231.5832,230.8503,231.4757,7232.0
2022-11-23 10:35:00,237.03,237.03,236.31,236.54,10158.0,231.6125,231.6125,230.909,231.1337,10158.0
2022-11-23 10:40:00,236.6,236.74,236.35,236.52,7041.0,231.1923,231.3291,230.948,231.1142,7041.0
2022-11-23 10:45:00,236.5,236.62,236.37,236.52,5338.0,231.0946,231.2119,230.9676,231.1142,5338.0
2022-11-23 10:50:00,236.52,236.6,236.31,236.42,3288.0,231.1142,231.1923,230.909,231.0164,3288.0
2022-11-23 10:55:00,236.49,236.58,236.4,236.45,4000.0,231.0848,231.1728,230.9969,231.0458,4000.0
2022-11-23 11:00:00,236.44,236.48,236.02,236.04,4027.0,231.036,231.0751,230.6256,230.6451,4027.0
2022-11-23 11:05:00,236.08,236.56,236.0,236.56,4327.0,230.6842,231.1532,230.606,231.1532,4327.0
2022-11-23 11:10:00,236.48,236.56,236.22,236.42,13794.0,231.0751,231.1532,230.821,231.0164,13794.0
2022-11-23 11:15:00,236.47,236.65,236.3,236.39,5876.0,231.0653,231.2412,230.8992,230.9871,5876.0
2022-11-23 11:20:00,236.36,236.55,236.21,236.4,3701.0,230.9578,231.1435,230.8112,230.9969,3701.0
2022-11-23 11:25:00,236.42,236.61,236.38,236.61,2737.0,231.0164,231.2021,230.9774,231.2021,2737.0
2022-11-23 11:30:00,236.59,236.67,236.43,236.54,4932.0,231.1826,231.2607,231.0262,231.1337,4932.0
2022-11-23 11:35:00,236.66,236.66,236.26,236.28,2400.0,231.251,231.251,230.8601,230.8796,2400.0
2022-11-23 11:40:00,236.42,236.62,236.29,236.45,4336.0,231.0164,231.2119,230.8894,231.0458,4336.0
2022-11-23 11:45:00,236.34,236.37,235.71,235.78,4570.0,230.9383,230.9676,230.3227,230.3911,4570.0
2022-11-23 11:50:00,235.85,235.88,235.49,235.58,3051.0,230.4595,230.4888,230.1077,230.1956,3051.0
2022-11-23 11:55:00,235.28,235.48,235.01,235.4,4073.0,229.9025,230.0979,229.6387,230.0198,4073.0
2022-11-23 12:00:00,235.4,235.8,235.27,235.62,6938.0,230.0198,230.4106,229.8927,230.2347,6938.0
2022-11-23 12:05:00,235.66,236.1,235.66,236.04,3912.0,230.2738,230.7038,230.2738,230.6451,3912.0
2022-11-23 12:10:00,236.09,236.16,235.46,235.46,2762.0,230.694,230.7624,230.0784,230.0784,2762.0
2022-11-23 12:15:00,235.52,235.56,235.17,235.52,5379.0,230.137,230.1761,229.795,230.137,5379.0
2022-11-23 12:20:00,235.44,235.52,235.15,235.16,39488.0,230.0588,230.137,229.7755,229.7852,39488.0
2022-11-23 12:25:00,235.2,235.53,235.2,235.37,3352.0,229.8243,230.1468,229.8243,229.9904,3352.0
2022-11-23 12:30:00,235.39,235.5,235.0,235.0,3927.0,230.01,230.1175,229.6289,229.6289,3927.0
2022-11-23 12:35:00,234.97,235.04,234.53,235.04,4885.0,229.5996,229.668,229.1696,229.668,4885.0
2022-11-23 12:40:00,235.12,235.12,234.61,234.72,2197.0,229.7462,229.7462,229.2478,229.3553,2197.0
2022-11-23 12:45:00,234.81,235.08,234.65,235.01,5605.0,229.4432,229.7071,229.2869,229.6387,5605.0
2022-11-23 12:50:00,234.91,234.91,234.43,234.43,4130.0,229.541,229.541,229.0719,229.0719,4130.0
2022-11-23 12:55:00,234.43,234.63,234.23,234.45,5353.0,229.0719,229.2674,228.8765,229.0915,5353.0
2022-11-23 13:00:00,234.38,234.84,234.27,234.76,5941.0,229.0231,229.4726,228.9156,229.3944,5941.0
2022-11-23 13:05:00,234.79,234.79,234.47,234.62,4120.0,229.4237,229.4237,229.111,229.2576,4120.0
2022-11-23 13:10:00,234.6,234.68,234.47,234.53,4994.0,229.238,229.3162,229.111,229.1696,4994.0
2022-11-23 13:15:00,234.61,234.69,234.49,234.65,4150.0,229.2478,229.326,229.1306,229.2869,4150.0
2022-11-23 13:20:00,234.61,234.74,234.49,234.57,5039.0,229.2478,229.3748,229.1306,229.2087,5039.0
2022-11-23 13:25:00,234.61,235.16,234.56,235.06,10532.0,229.2478,229.7852,229.199,229.6875,10532.0
2022-11-23 13:30:00,235.16,235.16,234.97,235.14,4030.0,229.7852,229.7852,229.5996,229.7657,4030.0
2022-11-23 13:35:00,235.14,235.5,235.1,235.5,2949.0,229.7657,230.1175,229.7266,230.1175,2949.0
2022-11-23 13:40:00,235.37,235.7,235.36,235.68,3530.0,229.9904,230.3129,229.9807,230.2934,3530.0
2022-11-23 13:45:00,235.64,235.95,235.61,235.88,1222.0,230.2543,230.5572,230.225,230.4888,1222.0
2022-11-23 13:50:00,235.93,235.94,235.67,235.69,5455.0,230.5376,230.5474,230.2836,230.3031,5455.0
2022-11-23 13:55:00,235.72,236.1,235.7,236.07,2926.0,230.3324,230.7038,230.3129,230.6744,2926.0
2022-11-23 14:00:00,236.54,237.09,235.82,237.09,3880.0,231.1337,231.6711,230.4302,231.6711,3880.0
2022-11-23 14:05:00,237.04,237.04,236.48,236.81,4985.0,231.6223,231.6223,231.0751,231.3975,4985.0
2022-11-23 14:10:00,236.76,236.8,236.3,236.75,3976.0,231.3487,231.3878,230.8992,231.3389,3976.0
2022-11-23 14:15:00,236.82,236.91,236.48,236.56,2390.0,231.4073,231.4952,231.0751,231.1532,2390.0
2022-11-23 14:20:00,236.69,236.88,236.59,236.83,3180.0,231.2803,231.4659,231.1826,231.4171,3180.0
2022-11-23 14:25:00,237.05,237.34,237.05,237.08,3005.0,231.632,231.9154,231.632,231.6614,3005.0
2022-11-23 14:30:00,237.08,237.1,236.82,236.82,2651.0,231.6614,231.6809,231.4073,231.4073,2651.0
2022-11-23 14:35:00,236.71,236.74,236.55,236.63,2718.0,231.2998,231.3291,231.1435,231.2216,2718.0
2022-11-23 14:40:00,236.64,237.27,236.63,237.17,11215.0,231.2314,231.847,231.2216,231.7493,11215.0
2022-11-23 14:45:00,237.24,237.41,237.19,237.41,4605.0,231.8177,231.9838,231.7688,231.9838,4605.0
2022-11-23 14:50:00,237.3,237.68,237.23,237.36,11154.0,231.8763,232.2476,231.8079,231.935,11154.0
2022-11-23 14:55:00,237.34,237.66,237.34,237.6,4100.0,231.9154,232.2281,231.9154,232.1695,4100.0
2022-11-23 15:00:00,237.49,237.62,237.4,237.61,3709.0,232.062,232.189,231.974,232.1792,3709.0
2022-11-23 15:05:00,237.6,237.84,237.51,237.79,6649.0,232.1695,232.404,232.0815,232.3551,6649.0
2022-11-23 15:10:00,237.72,237.89,237.67,237.87,5269.0,232.2867,232.4528,232.2379,232.4333,5269.0
2022-11-23 15:15:00,237.88,238.15,237.78,238.08,6915.0,232.4431,232.7069,232.3454,232.6385,6915.0
2022-11-23 15:20:00,238.04,238.14,237.87,238.14,5570.0,232.5994,232.6971,232.4333,232.6971,5570.0
2022-11-23 15:25:00,238.11,238.24,237.85,237.93,5576.0,232.6678,232.7948,232.4138,232.4919,5576.0
2022-11-23 15:30:00,237.93,237.94,237.64,237.69,6635.0,232.4919,232.5017,232.2086,232.2574,6635.0
2022-11-23 15:35:00,237.63,237.86,237.61,237.81,8234.0,232.1988,232.4235,232.1792,232.3747,8234.0
2022-11-23 15:40:00,237.78,237.82,237.2,237.21,4480.0,232.3454,232.3844,231.7786,231.7884,4480.0
2022-11-23 15:45:00,237.23,237.49,237.09,237.18,10127.0,231.8079,232.062,231.6711,231.7591,10127.0
2022-11-23 15:50:00,237.21,237.78,237.18,237.57,14302.0,231.7884,232.3454,231.7591,232.1402,14302.0
2022-11-23 15:55:00,237.45,237.49,237.11,237.34,34892.0,232.0229,232.062,231.6907,231.9154,34892.0
2022-11-25 09:30:00,238.97,240.27,237.41,238.93,13700.0,233.5082,234.7784,231.9838,233.4691,13700.0
2022-11-25 09:35:00,238.81,239.69,238.8,239.34,5735.0,233.3518,234.2117,233.342,233.8697,5735.0
2022-11-25 09:40:00,239.11,239.2,238.9,239.11,1650.0,233.645,233.7329,233.4398,233.645,1650.0
2022-11-25 09:45:00,239.22,239.66,238.98,239.63,3020.0,233.7524,234.1824,233.5179,234.1531,3020.0
2022-11-25 09:50:00,239.35,240.72,239.35,240.62,3668.0,233.8795,235.2182,233.8795,235.1204,3668.0
2022-11-25 09:55:00,240.75,241.0,240.65,240.84,5956.0,235.2475,235.4918,235.1498,235.3354,5956.0
2022-11-25 10:00:00,240.76,241.18,240.75,241.01,5043.0,235.2572,235.6676,235.2475,235.5015,5043.0
2022-11-25 10:05:00,241.1,241.21,240.65,240.74,3125.0,235.5895,235.697,235.1498,235.2377,3125.0
2022-11-25 10:10:00,240.62,240.78,240.25,240.58,3019.0,235.1204,235.2768,234.7589,235.0814,3019.0
2022-11-25 10:15:00,240.59,240.93,240.48,240.9,2673.0,235.0911,235.4234,234.9836,235.394,2673.0
2022-11-25 10:20:00,240.83,241.23,240.83,241.05,3300.0,235.3256,235.7165,235.3256,235.5406,3300.0
2022-11-25 10:25:00,240.97,241.12,240.75,240.89,2811.0,235.4624,235.609,235.2475,235.3843,2811.0
2022-11-25 10:30:00,240.93,240.96,240.71,240.78,3320.0,235.4234,235.4527,235.2084,235.2768,3320.0
2022-11-25 10:35:00,240.84,240.85,240.53,240.74,2620.0,235.3354,235.3452,235.0325,235.2377,2620.0
2022-11-25 10:40:00,240.72,240.72,239.99,240.06,2120.0,235.2182,235.2182,234.5048,234.5732,2120.0
2022-11-25 10:45:00,239.96,240.17,239.73,240.04,5647.0,234.4755,234.6807,234.2508,234.5537,5647.0
2022-11-25 10:50:00,240.03,240.61,240.03,240.24,13444.0,234.5439,235.1107,234.5439,234.7491,13444.0
2022-11-25 10:55:00,240.2,240.68,240.2,240.64,6233.0,234.71,235.1791,234.71,235.14,6233.0
2022-11-25 11:00:00,240.58,240.95,240.42,240.42,3819.0,235.0814,235.4429,234.925,234.925,3819.0
2022-11-25 11:05:00,240.19,240.26,240.08,240.23,2208.0,234.7003,234.7687,234.5928,234.7394,2208.0
2022-11-25 11:10:00,240.15,240.15,239.44,239.7,3867.0,234.6612,234.6612,233.9674,234.2215,3867.0
2022-11-25 11:15:00,239.73,239.75,239.56,239.71,2067.0,234.2508,234.2703,234.0847,234.2312,2067.0
2022-11-25 11:20:00,239.77,239.95,239.62,239.63,3046.0,234.2899,234.4658,234.1433,234.1531,3046.0
2022-11-25 11:25:00,239.76,239.82,239.6,239.69,3115.0,234.2801,234.3387,234.1238,234.2117,3115.0
2022-11-25 11:30:00,239.67,240.13,239.67,240.07,2742.0,234.1922,234.6416,234.1922,234.583,2742.0
2022-11-25 11:35:00,240.16,240.23,240.05,240.21,2669.0,234.671,234.7394,234.5635,234.7198,2669.0
2022-11-25 11:40:00,240.05,240.06,239.76,239.84,1024.0,234.5635,234.5732,234.2801,234.3583,1024.0
2022-11-25 11:45:00,239.87,239.87,239.57,239.74,1621.0,234.3876,234.3876,234.0944,234.2606,1621.0
2022-11-25 11:50:00,239.78,239.82,239.68,239.7,2021.0,234.2996,234.3387,234.2019,234.2215,2021.0
2022-11-25 11:55:00,239.53,239.58,239.39,239.54,1661.0,234.0554,234.1042,233.9186,234.0651,1661.0
2022-11-25 12:00:00,239.47,239.57,239.46,239.5,2093.0,233.9967,234.0944,233.987,234.026,2093.0
2022-11-25 12:05:00,239.51,239.52,239.03,239.03,3699.0,234.0358,234.0456,233.5668,233.5668,3699.0
2022-11-25 12:10:00,239.02,239.2,238.86,239.19,4299.0,233.557,233.7329,233.4007,233.7231,4299.0
2022-11-25 12:15:00,239.03,239.09,238.85,238.92,2496.0,233.5668,233.6254,233.3909,233.4593,2496.0
2022-11-25 12:20:00,238.92,239.2,238.82,238.82,3973.0,233.4593,233.7329,233.3616,233.3616,3973.0
2022-11-25 12:25:00,238.97,239.28,238.93,239.22,3335.0,233.5082,233.8111,233.4691,233.7524,3335.0
2022-11-25 12:30:00,239.29,239.41,239.19,239.2,1701.0,233.8208,233.9381,233.7231,233.7329,1701.0
2022-11-25 12:35:00,239.19,239.5,239.1,239.41,5406.0,233.7231,234.026,233.6352,233.9381,5406.0
2022-11-25 12:40:00,239.41,239.41,238.83,238.87,2139.0,233.9381,233.9381,233.3714,233.4104,2139.0
2022-11-25 12:45:00,238.87,238.87,238.72,238.81,2784.0,233.4104,233.4104,233.2639,233.3518,2784.0
2022-11-25 12:50:00,238.8,238.95,238.67,238.7,5284.0,233.342,233.4886,233.215,233.2443,5284.0
2022-11-25 12:55:00,238.7,239.5,238.69,238.98,29676.0,233.2443,234.026,233.2346,233.5179,29676.0
2022-11-28 09:30:00,238.1,238.6,237.9,238.12,15781.0,232.658,233.1466,232.4626,232.6776,15781.0
2022-11-28 09:35:00,237.9,237.92,236.39,236.39,11708.0,232.4626,232.4822,230.9871,230.9871,11708.0
2022-11-28 09:40:00,236.44,236.99,235.74,236.72,12562.0,231.036,231.5734,230.352,231.3096,12562.0
2022-11-28 09:45:00,236.84,237.02,235.99,236.38,20313.0,231.4268,231.6027,230.5963,230.9774,20313.0
2022-11-28 09:50:00,236.22,236.36,235.7,236.06,6025.0,230.821,230.9578,230.3129,230.6647,6025.0
2022-11-28 09:55:00,235.96,236.17,235.73,235.81,10345.0,230.567,230.7722,230.3422,230.4204,10345.0
2022-11-28 10:00:00,235.79,235.8,235.06,235.09,24153.0,230.4008,230.4106,229.6875,229.7168,24153.0
2022-11-28 10:05:00,235.05,236.03,235.02,235.86,19897.0,229.6778,230.6354,229.6484,230.4692,19897.0
2022-11-28 10:10:00,235.79,235.79,235.21,235.42,5663.0,230.4008,230.4008,229.8341,230.0393,5663.0
2022-11-28 10:15:00,235.53,235.54,234.75,235.0,7137.0,230.1468,230.1566,229.3846,229.6289,7137.0
2022-11-28 10:20:00,234.98,235.1,234.63,235.1,14169.0,229.6094,229.7266,229.2674,229.7266,14169.0
2022-11-28 10:25:00,235.34,235.59,235.04,235.46,10740.0,229.9611,230.2054,229.668,230.0784,10740.0
2022-11-28 10:30:00,235.59,235.65,234.99,234.99,5532.0,230.2054,230.264,229.6191,229.6191,5532.0
2022-11-28 10:35:00,234.98,235.42,234.85,235.08,11037.0,229.6094,230.0393,229.4823,229.7071,11037.0
2022-11-28 10:40:00,235.03,235.37,234.7,234.7,7456.0,229.6582,229.9904,229.3358,229.3358,7456.0
2022-11-28 10:45:00,234.69,234.73,234.12,234.16,9114.0,229.326,229.3651,228.769,228.8081,9114.0
2022-11-28 10:50:00,234.09,234.64,233.97,234.29,9649.0,228.7397,229.2771,228.6224,228.9351,9649.0
2022-11-28 10:55:00,234.28,234.56,234.09,234.39,7967.0,228.9254,229.199,228.7397,229.0328,7967.0
2022-11-28 11:00:00,234.42,234.53,233.86,234.04,8412.0,229.0622,229.1696,228.515,228.6908,8412.0
2022-11-28 11:05:00,234.1,234.64,234.06,234.48,8259.0,228.7495,229.2771,228.7104,229.1208,8259.0
2022-11-28 11:10:00,234.49,234.56,234.26,234.26,4933.0,229.1306,229.199,228.9058,228.9058,4933.0
2022-11-28 11:15:00,234.26,234.51,234.23,234.43,6723.0,228.9058,229.1501,228.8765,229.0719,6723.0
2022-11-28 11:20:00,234.43,234.43,234.16,234.2,3034.0,229.0719,229.0719,228.8081,228.8472,3034.0
2022-11-28 11:25:00,234.17,234.28,234.04,234.04,5655.0,228.8179,228.9254,228.6908,228.6908,5655.0
2022-11-28 11:30:00,234.07,234.35,234.04,234.25,4537.0,228.7202,228.9938,228.6908,228.896,4537.0
2022-11-28 11:35:00,234.14,234.44,234.12,234.41,10142.0,228.7886,229.0817,228.769,229.0524,10142.0
2022-11-28 11:40:00,234.41,234.55,234.16,234.4,5205.0,229.0524,229.1892,228.8081,229.0426,5205.0
2022-11-28 11:45:00,234.39,234.52,234.37,234.43,9435.0,229.0328,229.1599,229.0133,229.0719,9435.0
2022-11-28 11:50:00,234.39,234.43,234.15,234.22,4912.0,229.0328,229.0719,228.7983,228.8667,4912.0
2022-11-28 11:55:00,234.2,234.5,234.2,234.43,3341.0,228.8472,229.1403,228.8472,229.0719,3341.0
2022-11-28 12:00:00,234.3,234.59,233.8,233.8,5340.0,228.9449,229.2283,228.4563,228.4563,5340.0
2022-11-28 12:05:00,234.18,234.63,233.8,233.8,5293.0,228.8276,229.2674,228.4563,228.4563,5293.0
2022-11-28 12:10:00,233.89,233.94,233.78,233.86,2055.0,228.5443,228.5931,228.4368,228.515,2055.0
2022-11-28 12:15:00,234.0,234.38,233.97,234.37,3196.0,228.6518,229.0231,228.6224,229.0133,3196.0
2022-11-28 12:20:00,234.48,234.48,234.13,234.26,2293.0,229.1208,229.1208,228.7788,228.9058,2293.0
2022-11-28 12:25:00,234.24,234.3,233.83,233.94,3662.0,228.8863,228.9449,228.4856,228.5931,3662.0
2022-11-28 12:30:00,233.94,234.33,233.91,234.27,2823.0,228.5931,228.9742,228.5638,228.9156,2823.0
2022-11-28 12:35:00,234.2,234.34,234.02,234.02,3091.0,228.8472,228.984,228.6713,228.6713,3091.0
2022-11-28 12:40:00,234.03,234.08,233.96,233.98,1501.0,228.6811,228.7299,228.6127,228.6322,1501.0
2022-11-28 12:45:00,234.07,234.13,233.71,233.81,3944.0,228.7202,228.7788,228.3684,228.4661,3944.0
2022-11-28 12:50:00,233.66,233.68,233.29,233.4,2300.0,228.3195,228.3391,227.958,228.0655,2300.0
2022-11-28 12:55:00,233.4,233.4,232.82,233.18,9905.0,228.0655,228.0655,227.4987,227.8505,9905.0
2022-11-28 13:00:00,233.2,233.45,233.15,233.28,5052.0,227.87,228.1143,227.8212,227.9482,5052.0
2022-11-28 13:05:00,233.36,233.42,233.19,233.23,2396.0,228.0264,228.085,227.8603,227.8994,2396.0
2022-11-28 13:10:00,233.28,233.56,233.16,233.4,3749.0,227.9482,228.2218,227.831,228.0655,3749.0
2022-11-28 13:15:00,233.51,233.64,233.43,233.56,3647.0,228.173,228.3,228.0948,228.2218,3647.0
2022-11-28 13:20:00,233.5,233.56,233.2,233.37,3763.0,228.1632,228.2218,227.87,228.0362,3763.0
2022-11-28 13:25:00,233.41,233.59,233.37,233.59,3409.0,228.0752,228.2511,228.0362,228.2511,3409.0
2022-11-28 13:30:00,233.63,233.65,233.24,233.46,2100.0,228.2902,228.3098,227.9091,228.1241,2100.0
2022-11-28 13:35:00,233.36,233.5,233.13,233.48,2904.0,228.0264,228.1632,227.8016,228.1436,2904.0
2022-11-28 13:40:00,233.55,233.55,233.33,233.43,2101.0,228.212,228.212,227.9971,228.0948,2101.0
2022-11-28 13:45:00,233.4,233.93,233.33,233.89,4865.0,228.0655,228.5834,227.9971,228.5443,4865.0
2022-11-28 13:50:00,233.82,233.95,233.79,233.81,1783.0,228.4759,228.6029,228.4466,228.4661,1783.0
2022-11-28 13:55:00,233.87,233.87,233.22,233.32,3641.0,228.5247,228.5247,227.8896,227.9873,3641.0
2022-11-28 14:00:00,233.29,233.58,233.22,233.58,7349.0,227.958,228.2414,227.8896,228.2414,7349.0
2022-11-28 14:05:00,233.55,233.68,233.48,233.48,2245.0,228.212,228.3391,228.1436,228.1436,2245.0
2022-11-28 14:10:00,233.52,233.88,233.51,233.71,3646.0,228.1827,228.5345,228.173,228.3684,3646.0
2022-11-28 14:15:00,233.77,233.89,233.68,233.83,3105.0,228.427,228.5443,228.3391,228.4856,3105.0
2022-11-28 14:20:00,233.83,233.83,233.57,233.6,2600.0,228.4856,228.4856,228.2316,228.2609,2600.0
2022-11-28 14:25:00,233.64,233.77,233.52,233.7,3270.0,228.3,228.427,228.1827,228.3586,3270.0
2022-11-28 14:30:00,233.64,233.74,233.57,233.66,2902.0,228.3,228.3977,228.2316,228.3195,2902.0
2022-11-28 14:35:00,233.7,233.94,233.66,233.86,3862.0,228.3586,228.5931,228.3195,228.515,3862.0
2022-11-28 14:40:00,233.83,233.83,233.66,233.74,3001.0,228.4856,228.4856,228.3195,228.3977,3001.0
2022-11-28 14:45:00,233.75,234.07,233.71,233.96,3383.0,228.4075,228.7202,228.3684,228.6127,3383.0
2022-11-28 14:50:00,234.04,234.05,233.85,234.05,4506.0,228.6908,228.7006,228.5052,228.7006,4506.0
2022-11-28 14:55:00,234.04,234.13,233.94,234.01,5619.0,228.6908,228.7788,228.5931,228.6615,5619.0
2022-11-28 15:00:00,234.04,234.15,233.94,234.08,7821.0,228.6908,228.7983,228.5931,228.7299,7821.0
2022-11-28 15:05:00,234.06,234.16,233.99,234.07,7816.0,228.7104,228.8081,228.642,228.7202,7816.0
2022-11-28 15:10:00,234.07,234.18,233.95,234.17,9296.0,228.7202,228.8276,228.6029,228.8179,9296.0
2022-11-28 15:15:00,234.1,234.21,233.76,233.89,8696.0,228.7495,228.857,228.4172,228.5443,8696.0
2022-11-28 15:20:00,233.97,233.99,233.82,233.87,6634.0,228.6224,228.642,228.4759,228.5247,6634.0
2022-11-28 15:25:00,233.9,234.12,233.9,234.02,7259.0,228.554,228.769,228.554,228.6713,7259.0
2022-11-28 15:30:00,234.07,234.08,233.63,233.8,8194.0,228.7202,228.7299,228.2902,228.4563,8194.0
2022-11-28 15:35:00,233.8,234.32,233.65,234.3,9040.0,228.4563,228.9644,228.3098,228.9449,9040.0
2022-11-28 15:40:00,234.25,234.3,234.13,234.23,6076.0,228.896,228.9449,228.7788,228.8765,6076.0
2022-11-28 15:45:00,234.22,234.43,233.91,233.92,9932.0,228.8667,229.0719,228.5638,228.5736,9932.0
2022-11-28 15:50:00,233.93,234.32,233.77,234.14,26592.0,228.5834,228.9644,228.427,228.7886,26592.0
2022-11-28 15:55:00,234.09,234.73,234.08,234.28,53265.0,228.7397,229.3651,228.7299,228.9254,53265.0
2022-11-29 09:30:00,233.91,234.03,232.87,234.03,12420.0,228.5638,228.6811,227.5476,228.6811,12420.0
2022-11-29 09:35:00,234.3,236.05,233.9,235.72,11797.0,228.9449,230.6549,228.554,230.3324,11797.0
2022-11-29 09:40:00,235.71,235.99,234.97,235.27,5511.0,230.3227,230.5963,229.5996,229.8927,5511.0
2022-11-29 09:45:00,235.2,235.7,235.0,235.7,5126.0,229.8243,230.3129,229.6289,230.3129,5126.0
2022-11-29 09:50:00,235.65,235.91,235.24,235.42,4421.0,230.264,230.5181,229.8634,230.0393,4421.0
2022-11-29 09:55:00,235.24,235.46,235.15,235.43,4711.0,229.8634,230.0784,229.7755,230.0491,4711.0
2022-11-29 10:00:00,235.5,235.66,235.13,235.21,3805.0,230.1175,230.2738,229.7559,229.8341,3805.0
2022-11-29 10:05:00,235.25,235.87,235.0,235.71,5408.0,229.8732,230.479,229.6289,230.3227,5408.0
2022-11-29 10:10:00,235.71,235.71,235.04,235.6,6578.0,230.3227,230.3227,229.668,230.2152,6578.0
2022-11-29 10:15:00,235.79,236.37,235.74,236.37,4331.0,230.4008,230.9676,230.352,230.9676,4331.0
2022-11-29 10:20:00,236.39,236.44,235.96,236.1,3815.0,230.9871,231.036,230.567,230.7038,3815.0
2022-11-29 10:25:00,236.34,236.49,236.14,236.44,2737.0,230.9383,231.0848,230.7428,231.036,2737.0
2022-11-29 10:30:00,236.44,236.82,236.44,236.79,4788.0,231.036,231.4073,231.036,231.378,4788.0
2022-11-29 10:35:00,236.81,236.91,236.77,236.79,2337.0,231.3975,231.4952,231.3584,231.378,2337.0
2022-11-29 10:40:00,236.82,237.18,236.75,236.99,6907.0,231.4073,231.7591,231.3389,231.5734,6907.0
2022-11-29 10:45:00,237.02,237.38,236.91,237.38,4014.0,231.6027,231.9545,231.4952,231.9545,4014.0
2022-11-29 10:50:00,237.31,237.37,236.63,236.75,3103.0,231.8861,231.9447,231.2216,231.3389,3103.0
2022-11-29 10:55:00,236.7,237.31,236.64,237.25,5496.0,231.29,231.8861,231.2314,231.8275,5496.0
2022-11-29 11:00:00,237.28,237.42,236.59,236.74,4377.0,231.8568,231.9936,231.1826,231.3291,4377.0
2022-11-29 11:05:00,236.92,236.96,236.45,236.45,3616.0,231.505,231.5441,231.0458,231.0458,3616.0
2022-11-29 11:10:00,236.48,236.88,236.48,236.83,5432.0,231.0751,231.4659,231.0751,231.4171,5432.0
2022-11-29 11:15:00,236.92,236.94,236.54,236.77,5843.0,231.505,231.5246,231.1337,231.3584,5843.0
2022-11-29 11:20:00,236.76,237.07,236.66,237.06,6979.0,231.3487,231.6516,231.251,231.6418,6979.0
2022-11-29 11:25:00,237.02,237.17,236.85,237.0,5238.0,231.6027,231.7493,231.4366,231.5832,5238.0
2022-11-29 11:30:00,236.96,237.24,236.9,237.2,2926.0,231.5441,231.8177,231.4855,231.7786,2926.0
2022-11-29 11:35:00,237.07,237.47,236.99,237.42,2663.0,231.6516,232.0424,231.5734,231.9936,2663.0
2022-11-29 11:40:00,237.37,237.37,237.16,237.18,2553.0,231.9447,231.9447,231.7395,231.7591,2553.0
2022-11-29 11:45:00,237.18,237.45,237.05,237.45,2851.0,231.7591,232.0229,231.632,232.0229,2851.0
2022-11-29 11:50:00,237.38,237.57,237.35,237.57,2348.0,231.9545,232.1402,231.9252,232.1402,2348.0
2022-11-29 11:55:00,237.61,237.7,237.52,237.52,2262.0,232.1792,232.2672,232.0913,232.0913,2262.0
2022-11-29 12:00:00,237.56,237.66,237.51,237.6,1100.0,232.1304,232.2281,232.0815,232.1695,1100.0
2022-11-29 12:05:00,237.6,237.87,237.59,237.75,1700.0,232.1695,232.4333,232.1597,232.316,1700.0
2022-11-29 12:10:00,237.7,237.72,237.38,237.43,1662.0,232.2672,232.2867,231.9545,232.0034,1662.0
2022-11-29 12:15:00,237.52,237.56,237.21,237.53,2561.0,232.0913,232.1304,231.7884,232.1011,2561.0
2022-11-29 12:20:00,237.48,237.48,237.33,237.33,2050.0,232.0522,232.0522,231.9056,231.9056,2050.0
2022-11-29 12:25:00,237.4,237.56,237.38,237.48,2300.0,231.974,232.1304,231.9545,232.0522,2300.0
2022-11-29 12:30:00,237.46,237.65,237.46,237.61,1300.0,232.0327,232.2183,232.0327,232.1792,1300.0
2022-11-29 12:35:00,237.68,238.08,237.63,237.96,5070.0,232.2476,232.6385,232.1988,232.5212,5070.0
2022-11-29 12:40:00,237.96,237.97,237.62,237.68,2000.0,232.5212,232.531,232.189,232.2476,2000.0
2022-11-29 12:45:00,237.71,237.71,237.3,237.46,3913.0,232.277,232.277,231.8763,232.0327,3913.0
2022-11-29 12:50:00,237.55,237.6,237.0,237.0,1750.0,232.1206,232.1695,231.5832,231.5832,1750.0
2022-11-29 12:55:00,236.93,236.94,236.66,236.78,3716.0,231.5148,231.5246,231.251,231.3682,3716.0
2022-11-29 13:00:00,236.72,236.82,236.63,236.65,3618.0,231.3096,231.4073,231.2216,231.2412,3618.0
2022-11-29 13:05:00,236.8,236.81,236.54,236.54,2311.0,231.3878,231.3975,231.1337,231.1337,2311.0
2022-11-29 13:10:00,236.59,236.81,236.55,236.81,2522.0,231.1826,231.3975,231.1435,231.3975,2522.0
2022-11-29 13:15:00,236.85,236.95,236.73,236.73,4298.0,231.4366,231.5343,231.3194,231.3194,4298.0
2022-11-29 13:20:00,236.85,237.26,236.85,237.26,4680.0,231.4366,231.8372,231.4366,231.8372,4680.0
2022-11-29 13:25:00,237.26,237.52,237.11,237.36,3698.0,231.8372,232.0913,231.6907,231.935,3698.0
2022-11-29 13:30:00,237.26,237.58,237.19,237.37,4228.0,231.8372,232.1499,231.7688,231.9447,4228.0
2022-11-29 13:35:00,237.4,237.83,237.38,237.83,2351.0,231.974,232.3942,231.9545,232.3942,2351.0
2022-11-29 13:40:00,237.73,237.8,237.67,237.68,2046.0,232.2965,232.3649,232.2379,232.2476,2046.0
2022-11-29 13:45:00,237.68,237.72,237.54,237.6,1800.0,232.2476,232.2867,232.1108,232.1695,1800.0
2022-11-29 13:50:00,237.56,237.64,237.43,237.61,2939.0,232.1304,232.2086,232.0034,232.1792,2939.0
2022-11-29 13:55:00,237.63,237.65,237.57,237.63,2201.0,232.1988,232.2183,232.1402,232.1988,2201.0
2022-11-29 14:00:00,237.66,238.3,237.65,238.24,5329.0,232.2281,232.8535,232.2183,232.7948,5329.0
2022-11-29 14:05:00,238.21,238.29,238.07,238.26,5107.0,232.7655,232.8437,232.6287,232.8144,5107.0
2022-11-29 14:10:00,238.25,238.27,237.91,237.97,2252.0,232.8046,232.8242,232.4724,232.531,2252.0
2022-11-29 14:15:00,237.97,237.99,237.79,237.79,9670.0,232.531,232.5506,232.3551,232.3551,9670.0
2022-11-29 14:20:00,237.81,237.87,237.68,237.69,4195.0,232.3747,232.4333,232.2476,232.2574,4195.0
2022-11-29 14:25:00,237.7,237.74,237.4,237.48,2303.0,232.2672,232.3063,231.974,232.0522,2303.0
2022-11-29 14:30:00,237.45,237.45,237.12,237.34,23991.0,232.0229,232.0229,231.7004,231.9154,23991.0
2022-11-29 14:35:00,237.26,237.26,236.67,236.74,4570.0,231.8372,231.8372,231.2607,231.3291,4570.0
2022-11-29 14:40:00,236.81,236.81,236.37,236.47,2010.0,231.3975,231.3975,230.9676,231.0653,2010.0
2022-11-29 14:45:00,236.51,236.6,236.35,236.49,3862.0,231.1044,231.1923,230.948,231.0848,3862.0
2022-11-29 14:50:00,236.6,236.6,236.2,236.21,3501.0,231.1923,231.1923,230.8015,230.8112,3501.0
2022-11-29 14:55:00,236.2,236.52,236.19,236.52,4890.0,230.8015,231.1142,230.7917,231.1142,4890.0
2022-11-29 15:00:00,236.52,236.78,236.38,236.39,2849.0,231.1142,231.3682,230.9774,230.9871,2849.0
2022-11-29 15:05:00,236.44,236.87,236.44,236.87,2558.0,231.036,231.4562,231.036,231.4562,2558.0
2022-11-29 15:10:00,236.88,237.12,236.86,237.12,2440.0,231.4659,231.7004,231.4464,231.7004,2440.0
2022-11-29 15:15:00,237.15,237.19,236.85,236.85,2128.0,231.7298,231.7688,231.4366,231.4366,2128.0
2022-11-29 15:20:00,236.84,237.07,236.54,236.54,2809.0,231.4268,231.6516,231.1337,231.1337,2809.0
2022-11-29 15:25:00,236.51,236.79,236.42,236.77,3350.0,231.1044,231.378,231.0164,231.3584,3350.0
2022-11-29 15:30:00,236.77,237.15,236.75,237.05,5482.0,231.3584,231.7298,231.3389,231.632,5482.0
2022-11-29 15:35:00,237.09,237.23,236.58,236.58,9005.0,231.6711,231.8079,231.1728,231.1728,9005.0
2022-11-29 15:40:00,236.57,236.79,236.5,236.5,3761.0,231.163,231.378,231.0946,231.0946,3761.0
2022-11-29 15:45:00,236.48,236.56,236.25,236.44,8536.0,231.0751,231.1532,230.8503,231.036,8536.0
2022-11-29 15:50:00,236.46,236.5,235.91,235.92,14543.0,231.0555,231.0946,230.5181,230.5279,14543.0
2022-11-29 15:55:00,235.82,236.04,235.73,235.82,43522.0,230.4302,230.6451,230.3422,230.4302,43522.0
2022-11-30 09:30:00,235.89,237.27,235.89,237.17,10390.0,230.4986,231.847,230.4986,231.7493,10390.0
2022-11-30 09:35:00,237.23,237.23,235.74,236.22,12947.0,231.8079,231.8079,230.352,230.821,12947.0
2022-11-30 09:40:00,235.8,235.81,234.86,235.04,4232.0,230.4106,230.4204,229.4921,229.668,4232.0
2022-11-30 09:45:00,235.3,235.3,233.98,234.32,4241.0,229.922,229.922,228.6322,228.9644,4241.0
2022-11-30 09:50:00,234.56,234.85,234.14,234.61,5526.0,229.199,229.4823,228.7886,229.2478,5526.0
2022-11-30 09:55:00,234.51,235.01,234.2,234.53,5184.0,229.1501,229.6387,228.8472,229.1696,5184.0
2022-11-30 10:00:00,234.58,235.31,234.22,235.31,4556.0,229.2185,229.9318,228.8667,229.9318,4556.0
2022-11-30 10:05:00,235.35,235.62,235.25,235.62,3816.0,229.9709,230.2347,229.8732,230.2347,3816.0
2022-11-30 10:10:00,235.78,235.78,234.84,234.93,4243.0,230.3911,230.3911,229.4726,229.5605,4243.0
2022-11-30 10:15:00,234.98,235.31,234.81,235.3,3264.0,229.6094,229.9318,229.4432,229.922,3264.0
2022-11-30 10:20:00,235.46,235.46,235.06,235.06,2500.0,230.0784,230.0784,229.6875,229.6875,2500.0
2022-11-30 10:25:00,235.0,235.09,234.7,234.87,3345.0,229.6289,229.7168,229.3358,229.5019,3345.0
2022-11-30 10:30:00,234.91,235.04,234.82,235.04,3502.0,229.541,229.668,229.453,229.668,3502.0
2022-11-30 10:35:00,234.99,235.46,234.94,235.46,2914.0,229.6191,230.0784,229.5703,230.0784,2914.0
2022-11-30 10:40:00,235.49,235.7,235.31,235.31,2198.0,230.1077,230.3129,229.9318,229.9318,2198.0
2022-11-30 10:45:00,235.14,235.14,234.44,234.48,3366.0,229.7657,229.7657,229.0817,229.1208,3366.0
2022-11-30 10:50:00,234.45,234.77,234.33,234.5,6026.0,229.0915,229.4042,228.9742,229.1403,6026.0
2022-11-30 10:55:00,234.52,234.97,234.47,234.97,1819.0,229.1599,229.5996,229.111,229.5996,1819.0
2022-11-30 11:00:00,235.08,235.22,234.98,235.22,3875.0,229.7071,229.8439,229.6094,229.8439,3875.0
2022-11-30 11:05:00,235.38,235.65,235.28,235.61,3806.0,230.0002,230.264,229.9025,230.225,3806.0
2022-11-30 11:10:00,235.59,235.78,235.54,235.78,3510.0,230.2054,230.3911,230.1566,230.3911,3510.0
2022-11-30 11:15:00,235.73,236.0,235.73,235.98,3922.0,230.3422,230.606,230.3422,230.5865,3922.0
2022-11-30 11:20:00,235.87,236.25,235.81,236.04,5750.0,230.479,230.8503,230.4204,230.6451,5750.0
2022-11-30 11:25:00,235.96,236.29,235.95,236.1,5290.0,230.567,230.8894,230.5572,230.7038,5290.0
2022-11-30 11:30:00,236.2,236.36,236.18,236.31,3038.0,230.8015,230.9578,230.7819,230.909,3038.0
2022-11-30 11:35:00,236.21,236.71,236.2,236.68,2664.0,230.8112,231.2998,230.8015,231.2705,2664.0
2022-11-30 11:40:00,236.66,236.81,236.66,236.67,3065.0,231.251,231.3975,231.251,231.2607,3065.0
2022-11-30 11:45:00,236.66,237.05,236.55,237.05,10008.0,231.251,231.632,231.1435,231.632,10008.0
2022-11-30 11:50:00,237.05,237.16,236.93,236.98,5093.0,231.632,231.7395,231.5148,231.5636,5093.0
2022-11-30 11:55:00,237.03,237.08,236.88,236.94,5803.0,231.6125,231.6614,231.4659,231.5246,5803.0
2022-11-30 12:00:00,237.01,237.12,236.87,237.0,4657.0,231.593,231.7004,231.4562,231.5832,4657.0
2022-11-30 12:05:00,236.99,237.12,236.94,237.08,5317.0,231.5734,231.7004,231.5246,231.6614,5317.0
2022-11-30 12:10:00,237.05,237.12,237.0,237.07,2450.0,231.632,231.7004,231.5832,231.6516,2450.0
2022-11-30 12:15:00,237.07,237.08,236.53,236.67,8276.0,231.6516,231.6614,231.1239,231.2607,8276.0
2022-11-30 12:20:00,236.53,236.68,236.4,236.53,6432.0,231.1239,231.2705,230.9969,231.1239,6432.0
2022-11-30 12:25:00,236.58,236.58,236.24,236.47,3647.0,231.1728,231.1728,230.8406,231.0653,3647.0
2022-11-30 12:30:00,236.52,236.92,236.52,236.87,4498.0,231.1142,231.505,231.1142,231.4562,4498.0
2022-11-30 12:35:00,236.81,236.94,236.56,236.6,5321.0,231.3975,231.5246,231.1532,231.1923,5321.0
2022-11-30 12:40:00,236.63,237.14,236.62,237.13,4164.0,231.2216,231.72,231.2119,231.7102,4164.0
2022-11-30 12:45:00,237.08,237.21,236.87,236.99,3173.0,231.6614,231.7884,231.4562,231.5734,3173.0
2022-11-30 12:50:00,237.0,237.09,237.0,237.03,1690.0,231.5832,231.6711,231.5832,231.6125,1690.0
2022-11-30 12:55:00,237.05,237.1,236.88,236.94,2740.0,231.632,231.6809,231.4659,231.5246,2740.0
2022-11-30 13:00:00,236.96,237.01,236.71,236.73,1650.0,231.5441,231.593,231.2998,231.3194,1650.0
2022-11-30 13:05:00,236.75,236.81,236.62,236.75,2317.0,231.3389,231.3975,231.2119,231.3389,2317.0
2022-11-30 13:10:00,236.79,236.81,236.66,236.72,1300.0,231.378,231.3975,231.251,231.3096,1300.0
2022-11-30 13:15:00,236.72,236.77,236.61,236.69,1901.0,231.3096,231.3584,231.2021,231.2803,1901.0
2022-11-30 13:20:00,236.71,236.83,236.54,236.56,2381.0,231.2998,231.4171,231.1337,231.1532,2381.0
2022-11-30 13:25:00,236.58,236.69,236.45,236.45,1108.0,231.1728,231.2803,231.0458,231.0458,1108.0
2022-11-30 13:30:00,236.48,237.96,235.96,237.52,10471.0,231.0751,232.5212,230.567,232.0913,10471.0
2022-11-30 13:35:00,237.74,238.75,237.64,238.51,9792.0,232.3063,233.2932,232.2086,233.0587,9792.0
2022-11-30 13:40:00,238.62,238.85,238.34,238.48,5181.0,233.1662,233.3909,232.8926,233.0294,5181.0
2022-11-30 13:45:00,238.56,238.62,237.77,238.48,6272.0,233.1075,233.1662,232.3356,233.0294,6272.0
2022-11-30 13:50:00,238.58,238.64,238.22,238.46,3957.0,233.1271,233.1857,232.7753,233.0098,3957.0
2022-11-30 13:55:00,238.49,239.35,238.48,239.34,3509.0,233.0391,233.8795,233.0294,233.8697,3509.0
2022-11-30 14:00:00,239.31,239.85,239.31,239.62,2701.0,233.8404,234.368,233.8404,234.1433,2701.0
2022-11-30 14:05:00,239.73,240.0,239.33,239.36,7845.0,234.2508,234.5146,233.8599,233.8892,7845.0
2022-11-30 14:10:00,239.46,239.51,239.03,239.16,3643.0,233.987,234.0358,233.5668,233.6938,3643.0
2022-11-30 14:15:00,239.24,240.33,239.24,240.3,6156.0,233.772,234.8371,233.772,234.8078,6156.0
2022-11-30 14:20:00,240.2,240.32,239.81,240.02,4620.0,234.71,234.8273,234.329,234.5342,4620.0
2022-11-30 14:25:00,239.9,240.08,239.64,240.05,5083.0,234.4169,234.5928,234.1628,234.5635,5083.0
2022-11-30 14:30:00,240.05,240.22,239.79,240.22,10345.0,234.5635,234.7296,234.3094,234.7296,10345.0
2022-11-30 14:35:00,239.98,239.98,239.54,239.54,3352.0,234.4951,234.4951,234.0651,234.0651,3352.0
2022-11-30 14:40:00,239.73,239.76,239.14,239.33,8427.0,234.2508,234.2801,233.6743,233.8599,8427.0
2022-11-30 14:45:00,239.32,239.39,239.11,239.37,8131.0,233.8502,233.9186,233.645,233.899,8131.0
2022-11-30 14:50:00,239.38,239.6,239.26,239.41,15054.0,233.9088,234.1238,233.7915,233.9381,15054.0
2022-11-30 14:55:00,239.38,239.38,238.87,238.99,10660.0,233.9088,233.9088,233.4104,233.5277,10660.0
2022-11-30 15:00:00,238.99,239.63,238.78,239.63,17824.0,233.5277,234.1531,233.3225,234.1531,17824.0
2022-11-30 15:05:00,239.66,240.1,239.59,240.01,6108.0,234.1824,234.6123,234.114,234.5244,6108.0
2022-11-30 15:10:00,239.99,239.99,239.28,239.33,13549.0,234.5048,234.5048,233.8111,233.8599,13549.0
2022-11-30 15:15:00,239.33,239.8,239.12,239.8,17928.0,233.8599,234.3192,233.6547,234.3192,17928.0
2022-11-30 15:20:00,239.8,240.11,239.51,239.98,12785.0,234.3192,234.6221,234.0358,234.4951,12785.0
2022-11-30 15:25:00,240.04,240.16,239.78,240.03,16285.0,234.5537,234.671,234.2996,234.5439,16285.0
2022-11-30 15:30:00,240.01,240.41,239.89,240.26,16529.0,234.5244,234.9152,234.4071,234.7687,16529.0
2022-11-30 15:35:00,240.33,240.44,239.65,239.79,24184.0,234.8371,234.9446,234.1726,234.3094,24184.0
2022-11-30 15:40:00,239.78,240.02,239.41,239.52,20977.0,234.2996,234.5342,233.9381,234.0456,20977.0
2022-11-30 15:45:00,239.65,239.85,239.57,239.78,22393.0,234.1726,234.368,234.0944,234.2996,22393.0
2022-11-30 15:50:00,239.76,240.56,239.76,240.44,42017.0,234.2801,235.0618,234.2801,234.9446,42017.0
2022-11-30 15:55:00,240.44,240.83,239.99,240.48,121351.0,234.9446,235.3256,234.5048,234.9836,121351.0
2022-12-01 09:30:00,242.82,242.82,240.36,242.49,18459.0,237.2702,237.2702,234.8664,236.9477,18459.0
2022-12-01 09:35:00,242.52,242.7,242.18,242.7,12926.0,236.977,237.1529,236.6448,237.1529,12926.0
2022-12-01 09:40:00,242.69,242.86,242.11,242.45,11035.0,237.1431,237.3093,236.5764,236.9086,11035.0
2022-12-01 09:45:00,242.63,242.83,242.22,242.26,8307.0,237.0845,237.2799,236.6839,236.723,8307.0
2022-12-01 09:50:00,242.44,243.48,242.38,243.35,8787.0,236.8989,237.9151,236.8402,237.7881,8787.0
2022-12-01 09:55:00,243.26,243.26,241.82,241.88,4948.0,237.7001,237.7001,236.293,236.3516,4948.0
2022-12-01 10:00:00,242.05,242.81,240.97,241.55,10686.0,236.5178,237.2604,235.4624,236.0292,10686.0
2022-12-01 10:05:00,241.76,242.28,241.44,242.11,17018.0,236.2344,236.7425,235.9217,236.5764,17018.0
2022-12-01 10:10:00,242.07,242.19,240.95,240.95,9546.0,236.5373,236.6546,235.4429,235.4429,9546.0
2022-12-01 10:15:00,241.08,241.09,239.78,240.12,4963.0,235.5699,235.5797,234.2996,234.6319,4963.0
2022-12-01 10:20:00,240.0,240.57,239.71,240.48,11386.0,234.5146,235.0716,234.2312,234.9836,11386.0
2022-12-01 10:25:00,240.55,240.87,240.3,240.56,5861.0,235.052,235.3647,234.8078,235.0618,5861.0
2022-12-01 10:30:00,240.55,240.55,240.02,240.41,12099.0,235.052,235.052,234.5342,234.9152,12099.0
2022-12-01 10:35:00,240.32,240.64,240.23,240.39,5118.0,234.8273,235.14,234.7394,234.8957,5118.0
2022-12-01 10:40:00,240.37,240.37,239.72,239.99,3405.0,234.8762,234.8762,234.241,234.5048,3405.0
2022-12-01 10:45:00,240.07,240.57,240.01,240.56,8719.0,234.583,235.0716,234.5244,235.0618,8719.0
2022-12-01 10:50:00,240.58,241.0,240.58,240.68,5131.0,235.0814,235.4918,235.0814,235.1791,5131.0
2022-12-01 10:55:00,240.68,241.58,240.49,241.49,5238.0,235.1791,236.0585,234.9934,235.9706,5238.0
2022-12-01 11:00:00,241.52,241.79,241.42,241.65,2860.0,235.9999,236.2637,235.9022,236.1269,2860.0
2022-12-01 11:05:00,241.55,241.63,241.32,241.52,5167.0,236.0292,236.1074,235.8044,235.9999,5167.0
2022-12-01 11:10:00,241.58,241.58,240.7,241.03,9032.0,236.0585,236.0585,235.1986,235.5211,9032.0
2022-12-01 11:15:00,241.07,241.14,240.27,240.32,4027.0,235.5602,235.6286,234.7784,234.8273,4027.0
2022-12-01 11:20:00,240.22,240.84,240.21,240.66,5237.0,234.7296,235.3354,234.7198,235.1595,5237.0
2022-12-01 11:25:00,240.6,240.84,240.5,240.61,2800.0,235.1009,235.3354,235.0032,235.1107,2800.0
2022-12-01 11:30:00,240.58,240.78,240.43,240.43,3088.0,235.0814,235.2768,234.9348,234.9348,3088.0
2022-12-01 11:35:00,240.43,240.88,240.43,240.56,3992.0,234.9348,235.3745,234.9348,235.0618,3992.0
2022-12-01 11:40:00,240.68,240.93,240.5,240.83,3777.0,235.1791,235.4234,235.0032,235.3256,3777.0
2022-12-01 11:45:00,240.83,240.91,240.53,240.53,3509.0,235.3256,235.4038,235.0325,235.0325,3509.0
2022-12-01 11:50:00,240.58,240.63,240.28,240.49,4361.0,235.0814,235.1302,234.7882,234.9934,4361.0
2022-12-01 11:55:00,240.5,240.89,240.45,240.7,3635.0,235.0032,235.3843,234.9543,235.1986,3635.0
2022-12-01 12:00:00,240.61,240.74,240.11,240.12,6369.0,235.1107,235.2377,234.6221,234.6319,6369.0
2022-12-01 12:05:00,240.25,240.25,239.47,239.48,5460.0,234.7589,234.7589,233.9967,234.0065,5460.0
2022-12-01 12:10:00,239.49,239.7,239.22,239.35,10337.0,234.0163,234.2215,233.7524,233.8795,10337.0
2022-12-01 12:15:00,239.37,239.84,239.2,239.63,12131.0,233.899,234.3583,233.7329,234.1531,12131.0
2022-12-01 12:20:00,239.56,240.25,239.56,240.12,6141.0,234.0847,234.7589,234.0847,234.6319,6141.0
2022-12-01 12:25:00,240.16,240.43,240.1,240.39,2736.0,234.671,234.9348,234.6123,234.8957,2736.0
2022-12-01 12:30:00,240.4,240.61,240.35,240.43,6067.0,234.9055,235.1107,234.8566,234.9348,6067.0
2022-12-01 12:35:00,240.43,240.56,240.19,240.53,5032.0,234.9348,235.0618,234.7003,235.0325,5032.0
2022-12-01 12:40:00,240.46,240.46,239.83,239.95,3599.0,234.9641,234.9641,234.3485,234.4658,3599.0
2022-12-01 12:45:00,239.91,240.25,239.7,240.02,3311.0,234.4267,234.7589,234.2215,234.5342,3311.0
2022-12-01 12:50:00,239.94,240.41,239.94,240.29,4011.0,234.456,234.9152,234.456,234.798,4011.0
2022-12-01 12:55:00,240.3,240.39,240.06,240.18,2211.0,234.8078,234.8957,234.5732,234.6905,2211.0
2022-12-01 13:00:00,240.27,240.59,240.27,240.29,3934.0,234.7784,235.0911,234.7784,234.798,3934.0
2022-12-01 13:05:00,240.42,240.71,240.4,240.48,2800.0,234.925,235.2084,234.9055,234.9836,2800.0
2022-12-01 13:10:00,240.54,240.7,240.39,240.53,3178.0,235.0423,235.1986,234.8957,235.0325,3178.0
2022-12-01 13:15:00,240.58,240.58,239.87,240.05,7443.0,235.0814,235.0814,234.3876,234.5635,7443.0
2022-12-01 13:20:00,240.1,240.22,239.94,239.95,3300.0,234.6123,234.7296,234.456,234.4658,3300.0
2022-12-01 13:25:00,240.03,240.19,240.0,240.02,3490.0,234.5439,234.7003,234.5146,234.5342,3490.0
2022-12-01 13:30:00,239.96,239.99,239.68,239.74,2260.0,234.4755,234.5048,234.2019,234.2606,2260.0
2022-12-01 13:35:00,239.79,239.91,239.63,239.86,3747.0,234.3094,234.4267,234.1531,234.3778,3747.0
2022-12-01 13:40:00,239.91,240.19,239.84,240.08,6866.0,234.4267,234.7003,234.3583,234.5928,6866.0
2022-12-01 13:45:00,240.08,240.08,239.69,239.71,3700.0,234.5928,234.5928,234.2117,234.2312,3700.0
2022-12-01 13:50:00,239.76,239.85,239.65,239.85,7923.0,234.2801,234.368,234.1726,234.368,7923.0
2022-12-01 13:55:00,239.81,239.86,239.52,239.53,12402.0,234.329,234.3778,234.0456,234.0554,12402.0
2022-12-01 14:00:00,239.52,239.52,238.54,238.54,13406.0,234.0456,234.0456,233.088,233.088,13406.0
2022-12-01 14:05:00,238.63,238.9,238.58,238.9,3387.0,233.1759,233.4398,233.1271,233.4398,3387.0
2022-12-01 14:10:00,238.79,239.15,238.67,239.05,9037.0,233.3323,233.684,233.215,233.5863,9037.0
2022-12-01 14:15:00,239.07,239.11,238.76,238.83,3839.0,233.6059,233.645,233.303,233.3714,3839.0
2022-12-01 14:20:00,238.83,238.92,238.62,238.85,7425.0,233.3714,233.4593,233.1662,233.3909,7425.0
2022-12-01 14:25:00,238.92,239.35,238.9,239.07,14876.0,233.4593,233.8795,233.4398,233.6059,14876.0
2022-12-01 14:30:00,238.98,239.33,238.89,239.33,4958.0,233.5179,233.8599,233.43,233.8599,4958.0
2022-12-01 14:35:00,239.34,239.46,239.16,239.4,6343.0,233.8697,233.987,233.6938,233.9283,6343.0
2022-12-01 14:40:00,239.38,239.46,238.99,238.99,2500.0,233.9088,233.987,233.5277,233.5277,2500.0
2022-12-01 14:45:00,238.96,239.51,238.96,239.51,4559.0,233.4984,234.0358,233.4984,234.0358,4559.0
2022-12-01 14:50:00,239.46,239.72,239.34,239.56,5643.0,233.987,234.241,233.8697,234.0847,5643.0
2022-12-01 14:55:00,239.52,239.63,239.17,239.32,5625.0,234.0456,234.1531,233.7036,233.8502,5625.0
2022-12-01 15:00:00,239.32,239.34,239.16,239.28,4075.0,233.8502,233.8697,233.6938,233.8111,4075.0
2022-12-01 15:05:00,239.32,239.52,239.19,239.19,4690.0,233.8502,234.0456,233.7231,233.7231,4690.0
2022-12-01 15:10:00,239.16,239.32,239.06,239.12,7911.0,233.6938,233.8502,233.5961,233.6547,7911.0
2022-12-01 15:15:00,239.12,239.12,238.66,238.81,4445.0,233.6547,233.6547,233.2052,233.3518,4445.0
2022-12-01 15:20:00,238.78,238.86,238.65,238.85,7405.0,233.3225,233.4007,233.1955,233.3909,7405.0
2022-12-01 15:25:00,238.87,239.05,238.78,238.97,5849.0,233.4104,233.5863,233.3225,233.5082,5849.0
2022-12-01 15:30:00,238.89,239.13,238.87,239.08,7967.0,233.43,233.6645,233.4104,233.6156,7967.0
2022-12-01 15:35:00,239.09,239.31,239.04,239.31,8207.0,233.6254,233.8404,233.5766,233.8404,8207.0
2022-12-01 15:40:00,239.32,239.79,239.28,239.74,5126.0,233.8502,234.3094,233.8111,234.2606,5126.0
2022-12-01 15:45:00,239.71,239.76,239.17,239.19,11356.0,234.2312,234.2801,233.7036,233.7231,11356.0
2022-12-01 15:50:00,239.22,239.39,239.07,239.07,35420.0,233.7524,233.9186,233.6059,233.6059,35420.0
2022-12-01 15:55:00,239.12,239.12,238.32,238.5,72817.0,233.6547,233.6547,232.873,233.0489,72817.0
2022-12-02 09:30:00,234.79,235.62,234.33,235.62,17022.0,229.4237,230.2347,228.9742,230.2347,17022.0
2022-12-02 09:35:00,235.39,235.94,235.2,235.44,10358.0,230.01,230.5474,229.8243,230.0588,10358.0
2022-12-02 09:40:00,235.41,235.8,235.23,235.37,6448.0,230.0295,230.4106,229.8536,229.9904,6448.0
2022-12-02 09:45:00,235.18,236.86,235.18,236.86,5564.0,229.8048,231.4464,229.8048,231.4464,5564.0
2022-12-02 09:50:00,237.06,237.48,236.73,236.86,4634.0,231.6418,232.0522,231.3194,231.4464,4634.0
2022-12-02 09:55:00,236.88,236.9,236.2,236.64,5213.0,231.4659,231.4855,230.8015,231.2314,5213.0
2022-12-02 10:00:00,236.65,237.21,236.65,236.96,4776.0,231.2412,231.7884,231.2412,231.5441,4776.0
2022-12-02 10:05:00,237.04,238.18,237.04,237.49,5313.0,231.6223,232.7362,231.6223,232.062,5313.0
2022-12-02 10:10:00,237.55,237.92,237.11,237.77,3410.0,232.1206,232.4822,231.6907,232.3356,3410.0
2022-12-02 10:15:00,237.76,238.32,237.74,237.84,4734.0,232.3258,232.873,232.3063,232.404,4734.0
2022-12-02 10:20:00,237.77,238.24,237.51,238.0,4335.0,232.3356,232.7948,232.0815,232.5603,4335.0
2022-12-02 10:25:00,238.08,238.14,237.25,237.58,4739.0,232.6385,232.6971,231.8275,232.1499,4739.0
2022-12-02 10:30:00,237.46,238.1,237.12,238.1,5529.0,232.0327,232.658,231.7004,232.658,5529.0
2022-12-02 10:35:00,238.45,238.45,237.66,237.67,3276.0,233.0,233.0,232.2281,232.2379,3276.0
2022-12-02 10:40:00,237.63,237.76,237.42,237.56,4890.0,232.1988,232.3258,231.9936,232.1304,4890.0
2022-12-02 10:45:00,237.51,237.88,237.46,237.59,4221.0,232.0815,232.4431,232.0327,232.1597,4221.0
2022-12-02 10:50:00,237.59,237.89,237.3,237.8,5905.0,232.1597,232.4528,231.8763,232.3649,5905.0
2022-12-02 10:55:00,237.74,237.74,237.29,237.51,8508.0,232.3063,232.3063,231.8666,232.0815,8508.0
2022-12-02 11:00:00,237.64,237.86,237.27,237.86,15814.0,232.2086,232.4235,231.847,232.4235,15814.0
2022-12-02 11:05:00,237.92,237.96,237.66,237.89,2700.0,232.4822,232.5212,232.2281,232.4528,2700.0
2022-12-02 11:10:00,237.99,238.04,237.83,237.96,3400.0,232.5506,232.5994,232.3942,232.5212,3400.0
2022-12-02 11:15:00,237.92,237.94,237.49,237.77,5650.0,232.4822,232.5017,232.062,232.3356,5650.0
2022-12-02 11:20:00,237.72,237.82,237.56,237.81,4040.0,232.2867,232.3844,232.1304,232.3747,4040.0
2022-12-02 11:25:00,237.88,238.26,237.8,238.16,4317.0,232.4431,232.8144,232.3649,232.7167,4317.0
2022-12-02 11:30:00,238.19,238.49,238.19,238.49,3869.0,232.746,233.0391,232.746,233.0391,3869.0
2022-12-02 11:35:00,238.5,238.77,238.34,238.57,3808.0,233.0489,233.3127,232.8926,233.1173,3808.0
2022-12-02 11:40:00,238.8,239.11,238.8,239.11,2860.0,233.342,233.645,233.342,233.645,2860.0
2022-12-02 11:45:00,239.11,239.22,238.85,238.91,3257.0,233.645,233.7524,233.3909,233.4495,3257.0
2022-12-02 11:50:00,238.82,238.82,238.48,238.73,4861.0,233.3616,233.3616,233.0294,233.2736,4861.0
2022-12-02 11:55:00,238.9,239.08,238.86,239.0,3026.0,233.4398,233.6156,233.4007,233.5375,3026.0
2022-12-02 12:00:00,238.96,239.29,238.88,239.22,5982.0,233.4984,233.8208,233.4202,233.7524,5982.0
2022-12-02 12:05:00,239.17,239.81,239.11,239.81,4332.0,233.7036,234.329,233.645,234.329,4332.0
2022-12-02 12:10:00,239.82,240.01,239.7,239.7,4673.0,234.3387,234.5244,234.2215,234.2215,4673.0
2022-12-02 12:15:00,239.68,239.68,239.31,239.52,5697.0,234.2019,234.2019,233.8404,234.0456,5697.0
2022-12-02 12:20:00,239.46,239.69,239.46,239.62,2500.0,233.987,234.2117,233.987,234.1433,2500.0
2022-12-02 12:25:00,239.64,239.7,239.28,239.28,2304.0,234.1628,234.2215,233.8111,233.8111,2304.0
2022-12-02 12:30:00,239.28,239.5,238.94,238.95,5406.0,233.8111,234.026,233.4788,233.4886,5406.0
2022-12-02 12:35:00,238.87,238.97,238.81,238.89,1646.0,233.4104,233.5082,233.3518,233.43,1646.0
2022-12-02 12:40:00,238.84,239.11,238.83,239.0,1100.0,233.3811,233.645,233.3714,233.5375,1100.0
2022-12-02 12:45:00,238.96,239.11,238.89,239.11,1500.0,233.4984,233.645,233.43,233.645,1500.0
2022-12-02 12:50:00,239.06,239.12,238.92,239.06,1800.0,233.5961,233.6547,233.4593,233.5961,1800.0
2022-12-02 12:55:00,239.03,239.05,238.77,238.78,2380.0,233.5668,233.5863,233.3127,233.3225,2380.0
2022-12-02 13:00:00,238.66,238.94,238.66,238.84,1900.0,233.2052,233.4788,233.2052,233.3811,1900.0
2022-12-02 13:05:00,238.81,238.95,238.29,238.47,4792.0,233.3518,233.4886,232.8437,233.0196,4792.0
2022-12-02 13:10:00,238.52,238.84,238.51,238.7,2250.0,233.0684,233.3811,233.0587,233.2443,2250.0
2022-12-02 13:15:00,238.85,239.03,238.81,238.81,2335.0,233.3909,233.5668,233.3518,233.3518,2335.0
2022-12-02 13:20:00,238.88,238.88,238.64,238.71,1554.0,233.4202,233.4202,233.1857,233.2541,1554.0
2022-12-02 13:25:00,238.7,238.95,238.64,238.95,1900.0,233.2443,233.4886,233.1857,233.4886,1900.0
2022-12-02 13:30:00,238.96,239.16,238.9,239.11,2843.0,233.4984,233.6938,233.4398,233.645,2843.0
2022-12-02 13:35:00,239.24,239.33,239.05,239.05,1735.0,233.772,233.8599,233.5863,233.5863,1735.0
2022-12-02 13:40:00,239.17,239.2,239.08,239.19,1904.0,233.7036,233.7329,233.6156,233.7231,1904.0
2022-12-02 13:45:00,239.19,239.41,239.19,239.41,1907.0,233.7231,233.9381,233.7231,233.9381,1907.0
2022-12-02 13:50:00,239.4,239.46,239.31,239.37,1200.0,233.9283,233.987,233.8404,233.899,1200.0
2022-12-02 13:55:00,239.3,239.35,239.08,239.27,2276.0,233.8306,233.8795,233.6156,233.8013,2276.0
2022-12-02 14:00:00,239.29,239.32,239.2,239.2,1204.0,233.8208,233.8502,233.7329,233.7329,1204.0
2022-12-02 14:05:00,239.11,239.11,238.61,238.7,2102.0,233.645,233.645,233.1564,233.2443,2102.0
2022-12-02 14:10:00,238.6,238.72,238.54,238.72,1900.0,233.1466,233.2639,233.088,233.2639,1900.0
2022-12-02 14:15:00,238.83,239.03,238.83,239.02,2133.0,233.3714,233.5668,233.3714,233.557,2133.0
2022-12-02 14:20:00,239.07,239.07,238.86,238.9,1503.0,233.6059,233.6059,233.4007,233.4398,1503.0
2022-12-02 14:25:00,238.92,238.92,238.71,238.77,1500.0,233.4593,233.4593,233.2541,233.3127,1500.0
2022-12-02 14:30:00,238.81,238.91,238.73,238.91,2018.0,233.3518,233.4495,233.2736,233.4495,2018.0
2022-12-02 14:35:00,239.0,239.0,238.84,238.93,2300.0,233.5375,233.5375,233.3811,233.4691,2300.0
2022-12-02 14:40:00,238.85,238.92,238.71,238.87,2500.0,233.3909,233.4593,233.2541,233.4104,2500.0
2022-12-02 14:45:00,238.9,239.17,238.82,239.09,3460.0,233.4398,233.7036,233.3616,233.6254,3460.0
2022-12-02 14:50:00,239.23,239.27,239.09,239.2,2413.0,233.7622,233.8013,233.6254,233.7329,2413.0
2022-12-02 14:55:00,239.24,239.66,239.2,239.58,3400.0,233.772,234.1824,233.7329,234.1042,3400.0
2022-12-02 15:00:00,239.61,239.79,239.45,239.72,3708.0,234.1335,234.3094,233.9772,234.241,3708.0
2022-12-02 15:05:00,239.68,239.69,239.45,239.69,4816.0,234.2019,234.2117,233.9772,234.2117,4816.0
2022-12-02 15:10:00,239.63,239.65,239.45,239.55,3629.0,234.1531,234.1726,233.9772,234.0749,3629.0
2022-12-02 15:15:00,239.56,239.7,239.39,239.53,2106.0,234.0847,234.2215,233.9186,234.0554,2106.0
2022-12-02 15:20:00,239.51,239.68,239.3,239.3,3508.0,234.0358,234.2019,233.8306,233.8306,3508.0
2022-12-02 15:25:00,239.34,239.44,239.19,239.36,5038.0,233.8697,233.9674,233.7231,233.8892,5038.0
2022-12-02 15:30:00,239.32,239.41,239.07,239.16,5400.0,233.8502,233.9381,233.6059,233.6938,5400.0
2022-12-02 15:35:00,239.15,239.25,238.97,239.15,6524.0,233.684,233.7818,233.5082,233.684,6524.0
2022-12-02 15:40:00,239.27,239.28,239.11,239.15,4765.0,233.8013,233.8111,233.645,233.684,4765.0
2022-12-02 15:45:00,239.15,239.21,238.87,238.95,9059.0,233.684,233.7427,233.4104,233.4886,9059.0
2022-12-02 15:50:00,238.95,239.16,238.84,239.01,11892.0,233.4886,233.6938,233.3811,233.5472,11892.0
2022-12-02 15:55:00,239.01,239.32,238.92,239.03,54284.0,233.5472,233.8502,233.4593,233.5668,54284.0
2022-12-05 09:30:00,235.53,236.72,234.0,236.72,13534.0,230.1468,231.3096,228.6518,231.3096,13534.0
2022-12-05 09:35:00,236.46,237.1,236.3,237.02,3884.0,231.0555,231.6809,230.8992,231.6027,3884.0
2022-12-05 09:40:00,236.83,237.29,235.6,235.6,2634.0,231.4171,231.8666,230.2152,230.2152,2634.0
2022-12-05 09:45:00,235.9,236.28,235.63,235.63,3635.0,230.5083,230.8796,230.2445,230.2445,3635.0
2022-12-05 09:50:00,235.65,236.32,235.63,236.07,9377.0,230.264,230.9187,230.2445,230.6744,9377.0
2022-12-05 09:55:00,235.92,236.0,235.61,235.63,4020.0,230.5279,230.606,230.225,230.2445,4020.0
2022-12-05 10:00:00,235.53,235.68,234.77,235.47,5862.0,230.1468,230.2934,229.4042,230.0882,5862.0
2022-12-05 10:05:00,235.59,235.88,235.33,235.42,3451.0,230.2054,230.4888,229.9514,230.0393,3451.0
2022-12-05 10:10:00,235.38,236.03,235.23,236.03,3215.0,230.0002,230.6354,229.8536,230.6354,3215.0
2022-12-05 10:15:00,235.91,236.21,235.74,236.11,4373.0,230.5181,230.8112,230.352,230.7135,4373.0
2022-12-05 10:20:00,236.27,236.28,235.94,236.21,3298.0,230.8699,230.8796,230.5474,230.8112,3298.0
2022-12-05 10:25:00,236.28,236.61,236.06,236.14,3869.0,230.8796,231.2021,230.6647,230.7428,3869.0
2022-12-05 10:30:00,236.16,236.31,235.79,236.31,3982.0,230.7624,230.909,230.4008,230.909,3982.0
2022-12-05 10:35:00,236.22,236.51,236.21,236.39,4702.0,230.821,231.1044,230.8112,230.9871,4702.0
2022-12-05 10:40:00,236.45,236.91,236.39,236.72,8000.0,231.0458,231.4952,230.9871,231.3096,8000.0
2022-12-05 10:45:00,236.75,236.84,236.5,236.84,2912.0,231.3389,231.4268,231.0946,231.4268,2912.0
2022-12-05 10:50:00,236.74,236.88,236.44,236.59,3157.0,231.3291,231.4659,231.036,231.1826,3157.0
2022-12-05 10:55:00,236.58,236.7,236.3,236.7,4751.0,231.1728,231.29,230.8992,231.29,4751.0
2022-12-05 11:00:00,236.74,236.85,236.4,236.52,5855.0,231.3291,231.4366,230.9969,231.1142,5855.0
2022-12-05 11:05:00,236.52,236.62,236.25,236.62,5208.0,231.1142,231.2119,230.8503,231.2119,5208.0
2022-12-05 11:10:00,236.59,236.9,236.45,236.56,2850.0,231.1826,231.4855,231.0458,231.1532,2850.0
2022-12-05 11:15:00,236.52,236.56,236.0,236.01,2099.0,231.1142,231.1532,230.606,230.6158,2099.0
2022-12-05 11:20:00,236.2,236.26,235.87,235.88,2467.0,230.8015,230.8601,230.479,230.4888,2467.0
2022-12-05 11:25:00,235.78,236.17,235.73,236.11,3239.0,230.3911,230.7722,230.3422,230.7135,3239.0
2022-12-05 11:30:00,236.08,236.08,235.83,235.92,1479.0,230.6842,230.6842,230.4399,230.5279,1479.0
2022-12-05 11:35:00,235.87,236.21,235.67,236.2,2301.0,230.479,230.8112,230.2836,230.8015,2301.0
2022-12-05 11:40:00,236.36,236.52,236.28,236.47,3170.0,230.9578,231.1142,230.8796,231.0653,3170.0
2022-12-05 11:45:00,236.45,236.69,236.45,236.6,3511.0,231.0458,231.2803,231.0458,231.1923,3511.0
2022-12-05 11:50:00,236.63,236.63,236.41,236.48,2000.0,231.2216,231.2216,231.0067,231.0751,2000.0
2022-12-05 11:55:00,236.3,236.3,235.87,235.98,1802.0,230.8992,230.8992,230.479,230.5865,1802.0
2022-12-05 12:00:00,236.02,236.08,235.88,236.03,2550.0,230.6256,230.6842,230.4888,230.6354,2550.0
2022-12-05 12:05:00,236.03,236.51,235.98,236.35,2766.0,230.6354,231.1044,230.5865,230.948,2766.0
2022-12-05 12:10:00,236.29,236.54,236.24,236.54,2771.0,230.8894,231.1337,230.8406,231.1337,2771.0
2022-12-05 12:15:00,236.59,236.93,236.41,236.83,2443.0,231.1826,231.5148,231.0067,231.4171,2443.0
2022-12-05 12:20:00,236.83,237.11,236.8,237.05,3397.0,231.4171,231.6907,231.3878,231.632,3397.0
2022-12-05 12:25:00,237.09,237.09,236.61,236.61,1830.0,231.6711,231.6711,231.2021,231.2021,1830.0
2022-12-05 12:30:00,236.54,236.54,236.12,236.13,2266.0,231.1337,231.1337,230.7233,230.7331,2266.0
2022-12-05 12:35:00,235.93,236.24,235.93,236.24,2507.0,230.5376,230.8406,230.5376,230.8406,2507.0
2022-12-05 12:40:00,236.24,236.24,235.9,235.91,1000.0,230.8406,230.8406,230.5083,230.5181,1000.0
2022-12-05 12:45:00,235.99,236.22,235.99,236.22,4207.0,230.5963,230.821,230.5963,230.821,4207.0
2022-12-05 12:50:00,236.19,236.19,235.7,235.79,1393.0,230.7917,230.7917,230.3129,230.4008,1393.0
2022-12-05 12:55:00,235.83,235.95,235.72,235.91,2456.0,230.4399,230.5572,230.3324,230.5181,2456.0
2022-12-05 13:00:00,235.77,236.01,235.77,236.01,3076.0,230.3813,230.6158,230.3813,230.6158,3076.0
2022-12-05 13:05:00,235.91,236.22,235.91,236.22,2232.0,230.5181,230.821,230.5181,230.821,2232.0
2022-12-05 13:10:00,236.07,236.21,235.98,236.21,1624.0,230.6744,230.8112,230.5865,230.8112,1624.0
2022-12-05 13:15:00,236.21,236.21,235.93,235.99,2400.0,230.8112,230.8112,230.5376,230.5963,2400.0
2022-12-05 13:20:00,236.03,236.03,235.58,235.58,2800.0,230.6354,230.6354,230.1956,230.1956,2800.0
2022-12-05 13:25:00,235.7,235.8,235.6,235.79,2800.0,230.3129,230.4106,230.2152,230.4008,2800.0
2022-12-05 13:30:00,235.84,235.91,235.73,235.83,3111.0,230.4497,230.5181,230.3422,230.4399,3111.0
2022-12-05 13:35:00,235.89,235.91,235.64,235.86,3837.0,230.4986,230.5181,230.2543,230.4692,3837.0
2022-12-05 13:40:00,235.8,235.8,235.47,235.56,3200.0,230.4106,230.4106,230.0882,230.1761,3200.0
2022-12-05 13:45:00,235.5,235.52,235.27,235.41,1531.0,230.1175,230.137,229.8927,230.0295,1531.0
2022-12-05 13:50:00,235.41,235.41,235.17,235.27,1863.0,230.0295,230.0295,229.795,229.8927,1863.0
2022-12-05 13:55:00,235.22,235.24,234.79,234.79,2035.0,229.8439,229.8634,229.4237,229.4237,2035.0
2022-12-05 14:00:00,234.88,234.88,234.68,234.81,2635.0,229.5116,229.5116,229.3162,229.4432,2635.0
2022-12-05 14:05:00,234.74,235.02,234.74,234.92,3292.0,229.3748,229.6484,229.3748,229.5507,3292.0
2022-12-05 14:10:00,235.03,235.23,235.0,235.2,2268.0,229.6582,229.8536,229.6289,229.8243,2268.0
2022-12-05 14:15:00,235.09,235.19,234.99,235.0,3011.0,229.7168,229.8146,229.6191,229.6289,3011.0
2022-12-05 14:20:00,234.93,234.97,234.69,234.77,2953.0,229.5605,229.5996,229.326,229.4042,2953.0
2022-12-05 14:25:00,234.8,234.88,234.41,234.57,3626.0,229.4335,229.5116,229.0524,229.2087,3626.0
2022-12-05 14:30:00,234.53,234.53,234.27,234.41,2055.0,229.1696,229.1696,228.9156,229.0524,2055.0
2022-12-05 14:35:00,234.4,234.82,234.39,234.7,5052.0,229.0426,229.453,229.0328,229.3358,5052.0
2022-12-05 14:40:00,234.64,234.64,234.23,234.53,3074.0,229.2771,229.2771,228.8765,229.1696,3074.0
2022-12-05 14:45:00,234.58,234.58,234.2,234.49,3222.0,229.2185,229.2185,228.8472,229.1306,3222.0
2022-12-05 14:50:00,234.54,234.67,234.54,234.62,2685.0,229.1794,229.3064,229.1794,229.2576,2685.0
2022-12-05 14:55:00,234.63,234.8,234.5,234.77,5607.0,229.2674,229.4335,229.1403,229.4042,5607.0
2022-12-05 15:00:00,234.74,234.82,234.61,234.76,5000.0,229.3748,229.453,229.2478,229.3944,5000.0
2022-12-05 15:05:00,234.71,235.06,234.54,234.99,4884.0,229.3455,229.6875,229.1794,229.6191,4884.0
2022-12-05 15:10:00,235.02,235.3,234.79,235.3,4111.0,229.6484,229.922,229.4237,229.922,4111.0
2022-12-05 15:15:00,235.33,235.55,235.2,235.55,4617.0,229.9514,230.1663,229.8243,230.1663,4617.0
2022-12-05 15:20:00,235.54,235.61,235.34,235.5,5403.0,230.1566,230.225,229.9611,230.1175,5403.0
2022-12-05 15:25:00,235.48,235.48,235.02,235.06,4962.0,230.0979,230.0979,229.6484,229.6875,4962.0
2022-12-05 15:30:00,234.99,235.26,234.89,235.19,7861.0,229.6191,229.883,229.5214,229.8146,7861.0
2022-12-05 15:35:00,235.23,235.41,235.13,235.16,12104.0,229.8536,230.0295,229.7559,229.7852,12104.0
2022-12-05 15:40:00,235.14,235.14,234.81,234.97,5188.0,229.7657,229.7657,229.4432,229.5996,5188.0
2022-12-05 15:45:00,234.97,234.97,234.72,234.77,9574.0,229.5996,229.5996,229.3553,229.4042,9574.0
2022-12-05 15:50:00,234.8,235.27,234.67,234.95,24433.0,229.4335,229.8927,229.3064,229.58,24433.0
2022-12-05 15:55:00,235.0,235.49,234.99,235.45,36540.0,229.6289,230.1077,229.6191,230.0686,36540.0
2022-12-06 09:30:00,234.26,235.32,233.98,235.14,10830.0,228.9058,229.9416,228.6322,229.7657,10830.0
2022-12-06 09:35:00,235.32,236.07,234.94,235.83,5198.0,229.9416,230.6744,229.5703,230.4399,5198.0
2022-12-06 09:40:00,235.84,235.99,235.04,235.04,3700.0,230.4497,230.5963,229.668,229.668,3700.0
2022-12-06 09:45:00,234.86,236.39,234.46,235.97,35100.0,229.4921,230.9871,229.1012,230.5767,35100.0
2022-12-06 09:50:00,236.25,236.28,235.67,235.77,8898.0,230.8503,230.8796,230.2836,230.3813,8898.0
2022-12-06 09:55:00,235.94,236.07,235.67,235.74,7100.0,230.5474,230.6744,230.2836,230.352,7100.0
2022-12-06 10:00:00,235.7,236.41,235.7,236.23,5888.0,230.3129,231.0067,230.3129,230.8308,5888.0
2022-12-06 10:05:00,236.25,237.09,236.0,237.08,5494.0,230.8503,231.6711,230.606,231.6614,5494.0
2022-12-06 10:10:00,236.97,236.97,236.5,236.87,5429.0,231.5539,231.5539,231.0946,231.4562,5429.0
2022-12-06 10:15:00,236.86,236.9,236.39,236.74,5636.0,231.4464,231.4855,230.9871,231.3291,5636.0
2022-12-06 10:20:00,236.79,237.0,236.31,236.7,3547.0,231.378,231.5832,230.909,231.29,3547.0
2022-12-06 10:25:00,236.71,236.89,236.04,236.07,3100.0,231.2998,231.4757,230.6451,230.6744,3100.0
2022-12-06 10:30:00,236.01,236.44,236.01,236.35,8155.0,230.6158,231.036,230.6158,230.948,8155.0
2022-12-06 10:35:00,236.42,236.72,236.29,236.68,5811.0,231.0164,231.3096,230.8894,231.2705,5811.0
2022-12-06 10:40:00,236.69,237.28,236.49,237.28,6899.0,231.2803,231.8568,231.0848,231.8568,6899.0
2022-12-06 10:45:00,237.31,237.49,237.19,237.19,10157.0,231.8861,232.062,231.7688,231.7688,10157.0
2022-12-06 10:50:00,237.26,237.33,236.85,236.85,4431.0,231.8372,231.9056,231.4366,231.4366,4431.0
2022-12-06 10:55:00,236.9,236.97,236.7,236.78,6419.0,231.4855,231.5539,231.29,231.3682,6419.0
2022-12-06 11:00:00,236.83,237.36,236.83,237.15,6120.0,231.4171,231.935,231.4171,231.7298,6120.0
2022-12-06 11:05:00,237.22,237.77,237.22,237.54,5660.0,231.7982,232.3356,231.7982,232.1108,5660.0
2022-12-06 11:10:00,237.78,238.16,237.6,237.71,4500.0,232.3454,232.7167,232.1695,232.277,4500.0
2022-12-06 11:15:00,237.6,237.68,237.34,237.58,5657.0,232.1695,232.2476,231.9154,232.1499,5657.0
2022-12-06 11:20:00,237.57,238.16,237.55,238.09,6407.0,232.1402,232.7167,232.1206,232.6483,6407.0
2022-12-06 11:25:00,238.06,238.44,237.96,238.39,18471.0,232.619,232.9903,232.5212,232.9414,18471.0
2022-12-06 11:30:00,238.41,238.87,238.35,238.61,16183.0,232.961,233.4104,232.9023,233.1564,16183.0
2022-12-06 11:35:00,238.64,238.73,237.62,237.72,9929.0,233.1857,233.2736,232.189,232.2867,9929.0
2022-12-06 11:40:00,237.81,237.88,237.08,237.47,6080.0,232.3747,232.4431,231.6614,232.0424,6080.0
2022-12-06 11:45:00,237.25,237.63,237.24,237.57,3706.0,231.8275,232.1988,231.8177,232.1402,3706.0
2022-12-06 11:50:00,237.57,237.61,236.87,236.9,4429.0,232.1402,232.1792,231.4562,231.4855,4429.0
2022-12-06 11:55:00,236.9,237.03,236.64,236.79,11245.0,231.4855,231.6125,231.2314,231.378,11245.0
2022-12-06 12:00:00,236.85,237.14,236.68,236.93,6450.0,231.4366,231.72,231.2705,231.5148,6450.0
2022-12-06 12:05:00,236.97,237.14,236.57,236.59,5940.0,231.5539,231.72,231.163,231.1826,5940.0
2022-12-06 12:10:00,236.59,236.66,236.27,236.37,4739.0,231.1826,231.251,230.8699,230.9676,4739.0
2022-12-06 12:15:00,236.4,236.43,236.03,236.03,4308.0,230.9969,231.0262,230.6354,230.6354,4308.0
2022-12-06 12:20:00,236.09,236.27,236.07,236.1,8031.0,230.694,230.8699,230.6744,230.7038,8031.0
2022-12-06 12:25:00,236.04,236.43,236.04,236.43,4920.0,230.6451,231.0262,230.6451,231.0262,4920.0
2022-12-06 12:30:00,236.35,236.35,236.17,236.23,5118.0,230.948,230.948,230.7722,230.8308,5118.0
2022-12-06 12:35:00,236.21,236.52,236.21,236.45,8838.0,230.8112,231.1142,230.8112,231.0458,8838.0
2022-12-06 12:40:00,236.49,237.1,236.32,236.97,34940.0,231.0848,231.6809,230.9187,231.5539,34940.0
2022-12-06 12:45:00,237.02,237.09,236.69,236.84,3199.0,231.6027,231.6711,231.2803,231.4268,3199.0
2022-12-06 12:50:00,236.91,237.27,236.91,237.25,3594.0,231.4952,231.847,231.4952,231.8275,3594.0
2022-12-06 12:55:00,237.27,237.32,237.07,237.21,4851.0,231.847,231.8959,231.6516,231.7884,4851.0
2022-12-06 13:00:00,237.16,237.18,236.54,236.68,4907.0,231.7395,231.7591,231.1337,231.2705,4907.0
2022-12-06 13:05:00,236.62,236.63,236.04,236.04,3800.0,231.2119,231.2216,230.6451,230.6451,3800.0
2022-12-06 13:10:00,236.06,236.29,235.87,236.29,3903.0,230.6647,230.8894,230.479,230.8894,3903.0
2022-12-06 13:15:00,236.34,236.38,236.09,236.09,2789.0,230.9383,230.9774,230.694,230.694,2789.0
2022-12-06 13:20:00,236.04,236.16,235.87,235.92,2765.0,230.6451,230.7624,230.479,230.5279,2765.0
2022-12-06 13:25:00,235.8,235.8,235.26,235.36,1460.0,230.4106,230.4106,229.883,229.9807,1460.0
2022-12-06 13:30:00,235.36,235.55,235.22,235.22,3600.0,229.9807,230.1663,229.8439,229.8439,3600.0
2022-12-06 13:35:00,235.33,235.85,235.27,235.46,4628.0,229.9514,230.4595,229.8927,230.0784,4628.0
2022-12-06 13:40:00,235.36,235.68,235.21,235.68,2435.0,229.9807,230.2934,229.8341,230.2934,2435.0
2022-12-06 13:45:00,235.69,235.95,235.69,235.89,4477.0,230.3031,230.5572,230.3031,230.4986,4477.0
2022-12-06 13:50:00,235.75,235.75,235.23,235.23,4810.0,230.3618,230.3618,229.8536,229.8536,4810.0
2022-12-06 13:55:00,235.23,235.43,235.2,235.39,9649.0,229.8536,230.0491,229.8243,230.01,9649.0
2022-12-06 14:00:00,235.38,235.38,234.66,234.86,3142.0,230.0002,230.0002,229.2967,229.4921,3142.0
2022-12-06 14:05:00,234.83,234.83,234.56,234.68,2600.0,229.4628,229.4628,229.199,229.3162,2600.0
2022-12-06 14:10:00,234.71,234.81,234.42,234.5,2921.0,229.3455,229.4432,229.0622,229.1403,2921.0
2022-12-06 14:15:00,234.65,234.88,234.42,234.51,4029.0,229.2869,229.5116,229.0622,229.1501,4029.0
2022-12-06 14:20:00,234.55,234.71,234.29,234.35,5595.0,229.1892,229.3455,228.9351,228.9938,5595.0
2022-12-06 14:25:00,234.43,234.46,233.78,233.92,4749.0,229.0719,229.1012,228.4368,228.5736,4749.0
2022-12-06 14:30:00,233.91,234.03,233.78,233.98,4404.0,228.5638,228.6811,228.4368,228.6322,4404.0
2022-12-06 14:35:00,234.03,234.23,233.87,234.23,3609.0,228.6811,228.8765,228.5247,228.8765,3609.0
2022-12-06 14:40:00,234.21,234.21,234.0,234.18,3652.0,228.857,228.857,228.6518,228.8276,3652.0
2022-12-06 14:45:00,234.3,234.34,234.21,234.21,2200.0,228.9449,228.984,228.857,228.857,2200.0
2022-12-06 14:50:00,234.21,234.62,234.21,234.5,3953.0,228.857,229.2576,228.857,229.1403,3953.0
2022-12-06 14:55:00,234.53,234.69,234.52,234.68,2500.0,229.1696,229.326,229.1599,229.3162,2500.0
2022-12-06 15:00:00,234.61,235.01,234.61,234.85,4955.0,229.2478,229.6387,229.2478,229.4823,4955.0
2022-12-06 15:05:00,234.96,235.0,234.76,234.78,5795.0,229.5898,229.6289,229.3944,229.4139,5795.0
2022-12-06 15:10:00,234.76,234.76,234.55,234.7,7431.0,229.3944,229.3944,229.1892,229.3358,7431.0
2022-12-06 15:15:00,234.78,234.78,234.28,234.32,4026.0,229.4139,229.4139,228.9254,228.9644,4026.0
2022-12-06 15:20:00,234.27,234.65,234.15,234.65,4331.0,228.9156,229.2869,228.7983,229.2869,4331.0
2022-12-06 15:25:00,234.58,234.68,234.28,234.42,6669.0,229.2185,229.3162,228.9254,229.0622,6669.0
2022-12-06 15:30:00,234.41,234.99,234.34,234.98,8102.0,229.0524,229.6191,228.984,229.6094,8102.0
2022-12-06 15:35:00,235.0,235.48,234.99,235.44,9785.0,229.6289,230.0979,229.6191,230.0588,9785.0
2022-12-06 15:40:00,235.45,235.63,235.19,235.52,15510.0,230.0686,230.2445,229.8146,230.137,15510.0
2022-12-06 15:45:00,235.46,235.85,235.44,235.8,13095.0,230.0784,230.4595,230.0588,230.4106,13095.0
2022-12-06 15:50:00,235.86,236.5,235.77,236.44,39708.0,230.4692,231.0946,230.3813,231.036,39708.0
2022-12-06 15:55:00,236.44,236.75,236.09,236.62,115285.0,231.036,231.3389,230.694,231.2119,115285.0
2022-12-07 09:30:00,236.8,239.0,236.29,238.87,15266.0,231.3878,233.5375,230.8894,233.4104,15266.0
2022-12-07 09:35:00,238.91,239.42,238.28,238.79,4389.0,233.4495,233.9479,232.8339,233.3323,4389.0
2022-12-07 09:40:00,238.78,238.9,238.53,238.54,3415.0,233.3225,233.4398,233.0782,233.088,3415.0
2022-12-07 09:45:00,238.66,238.81,237.79,237.83,3110.0,233.2052,233.3518,232.3551,232.3942,3110.0
2022-12-07 09:50:00,237.85,237.98,237.35,237.78,3228.0,232.4138,232.5408,231.9252,232.3454,3228.0
2022-12-07 09:55:00,238.07,238.12,237.35,237.35,3018.0,232.6287,232.6776,231.9252,231.9252,3018.0
2022-12-07 10:00:00,237.97,239.26,237.49,239.26,7482.0,232.531,233.7915,232.062,233.7915,7482.0
2022-12-07 10:05:00,239.16,239.49,238.89,238.96,4061.0,233.6938,234.0163,233.43,233.4984,4061.0
2022-12-07 10:10:00,238.69,239.05,238.0,239.03,5324.0,233.2346,233.5863,232.5603,233.5668,5324.0
2022-12-07 10:15:00,239.09,239.48,238.97,238.99,3771.0,233.6254,234.0065,233.5082,233.5277,3771.0
2022-12-07 10:20:00,238.96,239.47,238.96,239.47,4042.0,233.4984,233.9967,233.4984,233.9967,4042.0
2022-12-07 10:25:00,239.76,240.39,239.35,240.39,8305.0,234.2801,234.8957,233.8795,234.8957,8305.0
2022-12-07 10:30:00,240.34,240.45,239.73,239.73,4835.0,234.8468,234.9543,234.2508,234.2508,4835.0
2022-12-07 10:35:00,239.68,239.97,239.18,239.19,4400.0,234.2019,234.4853,233.7134,233.7231,4400.0
2022-12-07 10:40:00,239.19,240.1,239.19,240.08,4504.0,233.7231,234.6123,233.7231,234.5928,4504.0
2022-12-07 10:45:00,240.02,240.38,239.72,240.17,8970.0,234.5342,234.8859,234.241,234.6807,8970.0
2022-12-07 10:50:00,240.18,240.45,240.1,240.32,7326.0,234.6905,234.9543,234.6123,234.8273,7326.0
2022-12-07 10:55:00,240.24,240.59,240.06,240.16,7822.0,234.7491,235.0911,234.5732,234.671,7822.0
2022-12-07 11:00:00,240.17,240.31,240.12,240.21,5018.0,234.6807,234.8175,234.6319,234.7198,5018.0
2022-12-07 11:05:00,240.31,240.76,240.28,240.5,6549.0,234.8175,235.2572,234.7882,235.0032,6549.0
2022-12-07 11:10:00,240.5,240.5,240.1,240.11,3694.0,235.0032,235.0032,234.6123,234.6221,3694.0
2022-12-07 11:15:00,240.26,240.9,240.2,240.38,7825.0,234.7687,235.394,234.71,234.8859,7825.0
2022-12-07 11:20:00,240.35,240.35,239.39,239.39,4150.0,234.8566,234.8566,233.9186,233.9186,4150.0
2022-12-07 11:25:00,239.46,239.66,239.11,239.28,4001.0,233.987,234.1824,233.645,233.8111,4001.0
2022-12-07 11:30:00,239.27,239.38,239.09,239.15,2906.0,233.8013,233.9088,233.6254,233.684,2906.0
2022-12-07 11:35:00,239.23,239.62,239.23,239.54,2629.0,233.7622,234.1433,233.7622,234.0651,2629.0
2022-12-07 11:40:00,239.58,239.7,239.48,239.61,3837.0,234.1042,234.2215,234.0065,234.1335,3837.0
2022-12-07 11:45:00,239.6,239.79,239.55,239.65,3822.0,234.1238,234.3094,234.0749,234.1726,3822.0
2022-12-07 11:50:00,239.67,239.67,238.87,238.91,4800.0,234.1922,234.1922,233.4104,233.4495,4800.0
2022-12-07 11:55:00,238.88,239.58,238.83,239.3,7452.0,233.4202,234.1042,233.3714,233.8306,7452.0
2022-12-07 12:00:00,239.3,239.55,239.25,239.34,2678.0,233.8306,234.0749,233.7818,233.8697,2678.0
2022-12-07 12:05:00,239.24,239.28,239.03,239.19,1800.0,233.772,233.8111,233.5668,233.7231,1800.0
2022-12-07 12:10:00,239.29,239.55,238.96,239.11,3718.0,233.8208,234.0749,233.4984,233.645,3718.0
2022-12-07 12:15:00,239.31,239.39,239.22,239.22,3289.0,233.8404,233.9186,233.7524,233.7524,3289.0
2022-12-07 12:20:00,239.23,239.28,238.91,238.93,2701.0,233.7622,233.8111,233.4495,233.4691,2701.0
2022-12-07 12:25:00,239.08,239.28,239.02,239.06,2882.0,233.6156,233.8111,233.557,233.5961,2882.0
2022-12-07 12:30:00,239.17,239.27,238.74,238.74,3235.0,233.7036,233.8013,233.2834,233.2834,3235.0
2022-12-07 12:35:00,238.77,239.2,238.77,238.99,2164.0,233.3127,233.7329,233.3127,233.5277,2164.0
2022-12-07 12:40:00,239.15,239.49,239.06,239.36,4284.0,233.684,234.0163,233.5961,233.8892,4284.0
2022-12-07 12:45:00,239.45,239.63,239.4,239.54,2368.0,233.9772,234.1531,233.9283,234.0651,2368.0
2022-12-07 12:50:00,239.54,239.76,239.4,239.76,2940.0,234.0651,234.2801,233.9283,234.2801,2940.0
2022-12-07 12:55:00,239.72,239.82,239.57,239.77,4436.0,234.241,234.3387,234.0944,234.2899,4436.0
2022-12-07 13:00:00,239.77,239.88,239.36,239.36,2500.0,234.2899,234.3974,233.8892,233.8892,2500.0
2022-12-07 13:05:00,239.28,239.62,239.17,239.55,1902.0,233.8111,234.1433,233.7036,234.0749,1902.0
2022-12-07 13:10:00,239.58,240.03,239.51,239.94,3957.0,234.1042,234.5439,234.0358,234.456,3957.0
2022-12-07 13:15:00,239.95,239.95,239.66,239.79,6073.0,234.4658,234.4658,234.1824,234.3094,6073.0
2022-12-07 13:20:00,239.71,239.76,239.34,239.54,3603.0,234.2312,234.2801,233.8697,234.0651,3603.0
2022-12-07 13:25:00,239.58,239.58,239.01,239.12,4492.0,234.1042,234.1042,233.5472,233.6547,4492.0
2022-12-07 13:30:00,239.0,239.03,238.81,238.84,2559.0,233.5375,233.5668,233.3518,233.3811,2559.0
2022-12-07 13:35:00,238.94,238.98,238.67,238.87,3301.0,233.4788,233.5179,233.215,233.4104,3301.0
2022-12-07 13:40:00,238.83,239.08,238.81,238.94,3323.0,233.3714,233.6156,233.3518,233.4788,3323.0
2022-12-07 13:45:00,238.98,239.06,238.88,238.96,2936.0,233.5179,233.5961,233.4202,233.4984,2936.0
2022-12-07 13:50:00,238.97,239.0,238.7,238.72,2109.0,233.5082,233.5375,233.2443,233.2639,2109.0
2022-12-07 13:55:00,238.73,238.73,238.29,238.34,5247.0,233.2736,233.2736,232.8437,232.8926,5247.0
2022-12-07 14:00:00,238.45,238.45,237.89,238.04,7654.0,233.0,233.0,232.4528,232.5994,7654.0
2022-12-07 14:05:00,238.05,238.27,238.01,238.13,3348.0,232.6092,232.8242,232.5701,232.6874,3348.0
2022-12-07 14:10:00,238.06,238.51,238.01,238.5,2951.0,232.619,233.0587,232.5701,233.0489,2951.0
2022-12-07 14:15:00,238.51,238.62,238.38,238.4,2301.0,233.0587,233.1662,232.9316,232.9512,2301.0
2022-12-07 14:20:00,238.36,238.4,238.07,238.15,3200.0,232.9121,232.9512,232.6287,232.7069,3200.0
2022-12-07 14:25:00,238.28,238.48,238.21,238.47,2445.0,232.8339,233.0294,232.7655,233.0196,2445.0
2022-12-07 14:30:00,238.46,238.63,238.3,238.63,4750.0,233.0098,233.1759,232.8535,233.1759,4750.0
2022-12-07 14:35:00,238.59,238.74,238.59,238.64,3741.0,233.1368,233.2834,233.1368,233.1857,3741.0
2022-12-07 14:40:00,238.68,238.74,238.25,238.5,4007.0,233.2248,233.2834,232.8046,233.0489,4007.0
2022-12-07 14:45:00,238.42,238.56,238.27,238.41,3901.0,232.9707,233.1075,232.8242,232.961,3901.0
2022-12-07 14:50:00,238.38,238.46,238.2,238.2,4124.0,232.9316,233.0098,232.7558,232.7558,4124.0
2022-12-07 14:55:00,238.22,238.29,238.0,238.24,4833.0,232.7753,232.8437,232.5603,232.7948,4833.0
2022-12-07 15:00:00,238.22,238.49,238.16,238.47,4855.0,232.7753,233.0391,232.7167,233.0196,4855.0
2022-12-07 15:05:00,238.5,238.5,237.89,237.89,3720.0,233.0489,233.0489,232.4528,232.4528,3720.0
2022-12-07 15:10:00,237.95,237.95,237.78,237.79,3700.0,232.5115,232.5115,232.3454,232.3551,3700.0
2022-12-07 15:15:00,237.75,237.87,237.61,237.74,6812.0,232.316,232.4333,232.1792,232.3063,6812.0
2022-12-07 15:20:00,237.74,238.05,237.62,238.05,7128.0,232.3063,232.6092,232.189,232.6092,7128.0
2022-12-07 15:25:00,237.99,238.29,237.93,238.2,14364.0,232.5506,232.8437,232.4919,232.7558,14364.0
2022-12-07 15:30:00,238.21,238.47,238.17,238.33,12780.0,232.7655,233.0196,232.7264,232.8828,12780.0
2022-12-07 15:35:00,238.37,238.46,238.21,238.29,12864.0,232.9219,233.0098,232.7655,232.8437,12864.0
2022-12-07 15:40:00,238.34,238.34,237.92,238.09,9781.0,232.8926,232.8926,232.4822,232.6483,9781.0
2022-12-07 15:45:00,238.08,238.66,238.08,238.4,13650.0,232.6385,233.2052,232.6385,232.9512,13650.0
2022-12-07 15:50:00,238.3,238.4,238.02,238.1,27527.0,232.8535,232.9512,232.5799,232.658,27527.0
2022-12-07 15:55:00,238.05,238.35,238.03,238.12,62408.0,232.6092,232.9023,232.5896,232.6776,62408.0
2022-12-08 09:30:00,238.01,239.31,238.01,238.39,13371.0,232.5701,233.8404,232.5701,232.9414,13371.0
2022-12-08 09:35:00,238.24,239.09,238.06,238.69,8401.0,232.7948,233.6254,232.619,233.2346,8401.0
2022-12-08 09:40:00,239.06,239.76,239.0,239.06,16603.0,233.5961,234.2801,233.5375,233.5961,16603.0
2022-12-08 09:45:00,239.02,240.22,238.96,239.66,13792.0,233.557,234.7296,233.4984,234.1824,13792.0
2022-12-08 09:50:00,239.73,240.36,239.73,240.33,4503.0,234.2508,234.8664,234.2508,234.8371,4503.0
2022-12-08 09:55:00,240.47,240.68,240.17,240.66,2308.0,234.9739,235.1791,234.6807,235.1595,2308.0
2022-12-08 10:00:00,240.77,241.08,240.39,240.64,4329.0,235.267,235.5699,234.8957,235.14,4329.0
2022-12-08 10:05:00,240.69,241.03,240.6,240.67,3933.0,235.1888,235.5211,235.1009,235.1693,3933.0
2022-12-08 10:10:00,240.73,240.83,240.33,240.42,4130.0,235.2279,235.3256,234.8371,234.925,4130.0
2022-12-08 10:15:00,240.37,240.62,240.12,240.6,5360.0,234.8762,235.1204,234.6319,235.1009,5360.0
2022-12-08 10:20:00,240.43,240.6,240.31,240.56,3692.0,234.9348,235.1009,234.8175,235.0618,3692.0
2022-12-08 10:25:00,240.61,240.7,240.11,240.3,12049.0,235.1107,235.1986,234.6221,234.8078,12049.0
2022-12-08 10:30:00,240.3,240.42,240.08,240.4,5209.0,234.8078,234.925,234.5928,234.9055,5209.0
2022-12-08 10:35:00,240.42,240.74,240.29,240.74,4008.0,234.925,235.2377,234.798,235.2377,4008.0
2022-12-08 10:40:00,240.75,241.08,240.6,241.0,4929.0,235.2475,235.5699,235.1009,235.4918,4929.0
2022-12-08 10:45:00,241.0,241.04,240.81,240.82,3000.0,235.4918,235.5308,235.3061,235.3159,3000.0
2022-12-08 10:50:00,240.91,240.92,240.52,240.52,3271.0,235.4038,235.4136,235.0227,235.0227,3271.0
2022-12-08 10:55:00,240.6,240.8,240.56,240.63,3115.0,235.1009,235.2963,235.0618,235.1302,3115.0
2022-12-08 11:00:00,240.7,240.85,240.43,240.7,5140.0,235.1986,235.3452,234.9348,235.1986,5140.0
2022-12-08 11:05:00,240.78,240.78,240.27,240.3,3203.0,235.2768,235.2768,234.7784,234.8078,3203.0
2022-12-08 11:10:00,240.35,240.94,240.35,240.81,3541.0,234.8566,235.4331,234.8566,235.3061,3541.0
2022-12-08 11:15:00,240.92,240.99,240.48,240.69,3612.0,235.4136,235.482,234.9836,235.1888,3612.0
2022-12-08 11:20:00,240.71,241.25,240.65,241.14,5317.0,235.2084,235.736,235.1498,235.6286,5317.0
2022-12-08 11:25:00,241.13,241.64,241.13,241.62,3862.0,235.6188,236.1171,235.6188,236.0976,3862.0
2022-12-08 11:30:00,241.62,241.72,241.55,241.6,4439.0,236.0976,236.1953,236.0292,236.078,4439.0
2022-12-08 11:35:00,241.48,241.62,241.32,241.54,4263.0,235.9608,236.0976,235.8044,236.0194,4263.0
2022-12-08 11:40:00,241.58,241.58,241.32,241.55,3927.0,236.0585,236.0585,235.8044,236.0292,3927.0
2022-12-08 11:45:00,241.53,241.8,241.46,241.8,3200.0,236.0096,236.2735,235.9412,236.2735,3200.0
2022-12-08 11:50:00,241.76,241.84,241.63,241.7,2672.0,236.2344,236.3126,236.1074,236.1758,2672.0
2022-12-08 11:55:00,241.67,241.74,241.59,241.63,2702.0,236.1464,236.2148,236.0683,236.1074,2702.0
2022-12-08 12:00:00,241.62,241.8,241.41,241.78,5902.0,236.0976,236.2735,235.8924,236.2539,5902.0
2022-12-08 12:05:00,241.67,242.05,241.65,242.05,7057.0,236.1464,236.5178,236.1269,236.5178,7057.0
2022-12-08 12:10:00,242.14,242.27,242.0,242.12,5998.0,236.6057,236.7327,236.4689,236.5862,5998.0
2022-12-08 12:15:00,242.2,242.23,241.95,242.01,3100.0,236.6643,236.6937,236.42,236.4787,3100.0
2022-12-08 12:20:00,242.01,242.04,241.63,241.93,3117.0,236.4787,236.508,236.1074,236.4005,3117.0
2022-12-08 12:25:00,241.93,241.95,241.48,241.5,3163.0,236.4005,236.42,235.9608,235.9803,3163.0
2022-12-08 12:30:00,241.44,241.6,241.38,241.51,3861.0,235.9217,236.078,235.8631,235.9901,3861.0
2022-12-08 12:35:00,241.53,241.53,241.26,241.27,2400.0,236.0096,236.0096,235.7458,235.7556,2400.0
2022-12-08 12:40:00,241.42,241.46,241.29,241.37,2886.0,235.9022,235.9412,235.7751,235.8533,2886.0
2022-12-08 12:45:00,241.22,241.26,240.92,240.95,3600.0,235.7067,235.7458,235.4136,235.4429,3600.0
2022-12-08 12:50:00,241.05,241.25,240.99,241.19,4891.0,235.5406,235.736,235.482,235.6774,4891.0
2022-12-08 12:55:00,241.22,241.48,241.17,241.43,3307.0,235.7067,235.9608,235.6579,235.9119,3307.0
2022-12-08 13:00:00,241.36,241.54,241.31,241.43,3633.0,235.8435,236.0194,235.7947,235.9119,3633.0
2022-12-08 13:05:00,241.56,241.56,241.22,241.51,3372.0,236.039,236.039,235.7067,235.9901,3372.0
2022-12-08 13:10:00,241.53,241.56,241.38,241.4,2303.0,236.0096,236.039,235.8631,235.8826,2303.0
2022-12-08 13:15:00,241.41,241.62,241.28,241.62,2820.0,235.8924,236.0976,235.7654,236.0976,2820.0
2022-12-08 13:20:00,241.6,241.6,241.33,241.5,4062.0,236.078,236.078,235.8142,235.9803,4062.0
2022-12-08 13:25:00,241.57,241.62,241.48,241.59,4525.0,236.0487,236.0976,235.9608,236.0683,4525.0
2022-12-08 13:30:00,241.54,241.82,241.45,241.46,3107.0,236.0194,236.293,235.9315,235.9412,3107.0
2022-12-08 13:35:00,241.43,241.43,241.1,241.24,3436.0,235.9119,235.9119,235.5895,235.7263,3436.0
2022-12-08 13:40:00,241.26,241.64,241.18,241.54,3557.0,235.7458,236.1171,235.6676,236.0194,3557.0
2022-12-08 13:45:00,241.54,241.94,241.54,241.88,5898.0,236.0194,236.4103,236.0194,236.3516,5898.0
2022-12-08 13:50:00,241.93,242.0,241.61,241.64,2813.0,236.4005,236.4689,236.0878,236.1171,2813.0
2022-12-08 13:55:00,241.67,241.87,241.67,241.84,2723.0,236.1464,236.3419,236.1464,236.3126,2723.0
2022-12-08 14:00:00,241.78,241.78,240.82,240.83,4623.0,236.2539,236.2539,235.3159,235.3256,4623.0
2022-12-08 14:05:00,240.87,240.87,240.09,240.3,9926.0,235.3647,235.3647,234.6026,234.8078,9926.0
2022-12-08 14:10:00,240.27,241.14,240.22,241.14,5253.0,234.7784,235.6286,234.7296,235.6286,5253.0
2022-12-08 14:15:00,241.23,241.48,240.97,240.98,7044.0,235.7165,235.9608,235.4624,235.4722,7044.0
2022-12-08 14:20:00,240.97,241.37,240.92,241.3,3765.0,235.4624,235.8533,235.4136,235.7849,3765.0
2022-12-08 14:25:00,241.37,241.48,241.08,241.08,3301.0,235.8533,235.9608,235.5699,235.5699,3301.0
2022-12-08 14:30:00,241.18,241.18,240.84,241.06,2900.0,235.6676,235.6676,235.3354,235.5504,2900.0
2022-12-08 14:35:00,240.98,241.17,240.8,241.12,4624.0,235.4722,235.6579,235.2963,235.609,4624.0
2022-12-08 14:40:00,241.03,241.3,240.81,240.81,3900.0,235.5211,235.7849,235.3061,235.3061,3900.0
2022-12-08 14:45:00,240.89,241.04,240.65,240.99,7092.0,235.3843,235.5308,235.1498,235.482,7092.0
2022-12-08 14:50:00,240.93,241.33,240.82,241.26,3705.0,235.4234,235.8142,235.3159,235.7458,3705.0
2022-12-08 14:55:00,241.31,241.45,241.13,241.23,3797.0,235.7947,235.9315,235.6188,235.7165,3797.0
2022-12-08 15:00:00,241.23,241.33,241.13,241.33,3512.0,235.7165,235.8142,235.6188,235.8142,3512.0
2022-12-08 15:05:00,241.18,241.23,240.87,241.11,4967.0,235.6676,235.7165,235.3647,235.5992,4967.0
2022-12-08 15:10:00,241.17,241.43,241.11,241.18,5345.0,235.6579,235.9119,235.5992,235.6676,5345.0
2022-12-08 15:15:00,241.18,241.58,241.09,241.58,7211.0,235.6676,236.0585,235.5797,236.0585,7211.0
2022-12-08 15:20:00,241.58,241.88,241.44,241.77,8841.0,236.0585,236.3516,235.9217,236.2442,8841.0
2022-12-08 15:25:00,241.78,242.03,241.74,242.0,7526.0,236.2539,236.4982,236.2148,236.4689,7526.0
2022-12-08 15:30:00,241.98,242.01,241.63,241.63,11584.0,236.4494,236.4787,236.1074,236.1074,11584.0
2022-12-08 15:35:00,241.69,241.69,241.22,241.37,12894.0,236.166,236.166,235.7067,235.8533,12894.0
2022-12-08 15:40:00,241.37,241.51,241.24,241.37,8909.0,235.8533,235.9901,235.7263,235.8533,8909.0
2022-12-08 15:45:00,241.36,241.36,241.07,241.14,9095.0,235.8435,235.8435,235.5602,235.6286,9095.0
2022-12-08 15:50:00,241.09,241.09,240.75,240.89,22893.0,235.5797,235.5797,235.2475,235.3843,22893.0
2022-12-08 15:55:00,240.9,241.77,240.7,241.53,62313.0,235.394,236.2442,235.1986,236.0096,62313.0
2022-12-09 09:30:00,240.96,240.96,239.82,239.93,6567.0,235.4527,235.4527,234.3387,234.4462,6567.0
2022-12-09 09:35:00,240.22,240.82,240.21,240.38,3200.0,234.7296,235.3159,234.7198,234.8859,3200.0
2022-12-09 09:40:00,240.61,240.88,240.26,240.88,10882.0,235.1107,235.3745,234.7687,235.3745,10882.0
2022-12-09 09:45:00,240.92,241.12,240.35,240.46,5606.0,235.4136,235.609,234.8566,234.9641,5606.0
2022-12-09 09:50:00,240.36,240.51,239.96,240.38,12086.0,234.8664,235.013,234.4755,234.8859,12086.0
2022-12-09 09:55:00,240.38,240.67,240.19,240.26,4011.0,234.8859,235.1693,234.7003,234.7687,4011.0
2022-12-09 10:00:00,240.46,241.09,240.23,240.55,8494.0,234.9641,235.5797,234.7394,235.052,8494.0
2022-12-09 10:05:00,240.49,240.67,240.07,240.45,4225.0,234.9934,235.1693,234.583,234.9543,4225.0
2022-12-09 10:10:00,240.55,240.55,239.78,240.04,2900.0,235.052,235.052,234.2996,234.5537,2900.0
2022-12-09 10:15:00,240.13,240.17,239.29,239.64,3500.0,234.6416,234.6807,233.8208,234.1628,3500.0
2022-12-09 10:20:00,239.64,239.68,239.39,239.6,4903.0,234.1628,234.2019,233.9186,234.1238,4903.0
2022-12-09 10:25:00,239.62,239.72,239.19,239.45,6821.0,234.1433,234.241,233.7231,233.9772,6821.0
2022-12-09 10:30:00,239.58,239.9,239.38,239.38,7190.0,234.1042,234.4169,233.9088,233.9088,7190.0
2022-12-09 10:35:00,239.39,239.8,239.39,239.57,8186.0,233.9186,234.3192,233.9186,234.0944,8186.0
2022-12-09 10:40:00,239.42,239.68,239.26,239.68,4900.0,233.9479,234.2019,233.7915,234.2019,4900.0
2022-12-09 10:45:00,239.67,239.73,239.52,239.54,4112.0,234.1922,234.2508,234.0456,234.0651,4112.0
2022-12-09 10:50:00,239.51,239.99,239.51,239.89,4108.0,234.0358,234.5048,234.0358,234.4071,4108.0
2022-12-09 10:55:00,239.82,240.32,239.82,240.26,5550.0,234.3387,234.8273,234.3387,234.7687,5550.0
2022-12-09 11:00:00,240.33,240.44,240.14,240.4,5400.0,234.8371,234.9446,234.6514,234.9055,5400.0
2022-12-09 11:05:00,240.35,240.44,240.16,240.18,6946.0,234.8566,234.9446,234.671,234.6905,6946.0
2022-12-09 11:10:00,240.21,240.21,239.84,239.97,3200.0,234.7198,234.7198,234.3583,234.4853,3200.0
2022-12-09 11:15:00,240.0,240.06,239.89,240.01,3601.0,234.5146,234.5732,234.4071,234.5244,3601.0
2022-12-09 11:20:00,239.96,240.09,239.95,240.01,3000.0,234.4755,234.6026,234.4658,234.5244,3000.0
2022-12-09 11:25:00,240.04,240.04,239.79,240.0,2800.0,234.5537,234.5537,234.3094,234.5146,2800.0
2022-12-09 11:30:00,240.0,240.04,239.65,239.72,3507.0,234.5146,234.5537,234.1726,234.241,3507.0
2022-12-09 11:35:00,239.71,239.84,239.39,239.8,2889.0,234.2312,234.3583,233.9186,234.3192,2889.0
2022-12-09 11:40:00,239.81,240.16,239.72,240.16,2550.0,234.329,234.671,234.241,234.671,2550.0
2022-12-09 11:45:00,240.16,240.28,239.92,240.26,5169.0,234.671,234.7882,234.4364,234.7687,5169.0
2022-12-09 11:50:00,240.22,240.58,240.21,240.53,1137.0,234.7296,235.0814,234.7198,235.0325,1137.0
2022-12-09 11:55:00,240.56,240.68,240.49,240.65,2140.0,235.0618,235.1791,234.9934,235.1498,2140.0
2022-12-09 12:00:00,240.59,240.67,240.3,240.49,3200.0,235.0911,235.1693,234.8078,234.9934,3200.0
2022-12-09 12:05:00,240.41,240.58,240.21,240.21,2691.0,234.9152,235.0814,234.7198,234.7198,2691.0
2022-12-09 12:10:00,240.17,240.39,240.14,240.21,4539.0,234.6807,234.8957,234.6514,234.7198,4539.0
2022-12-09 12:15:00,240.15,240.15,239.9,239.99,1859.0,234.6612,234.6612,234.4169,234.5048,1859.0
2022-12-09 12:20:00,239.94,240.05,239.86,239.88,900.0,234.456,234.5635,234.3778,234.3974,900.0
2022-12-09 12:25:00,240.03,240.06,239.92,240.0,3221.0,234.5439,234.5732,234.4364,234.5146,3221.0
2022-12-09 12:30:00,240.03,240.27,240.01,240.26,3309.0,234.5439,234.7784,234.5244,234.7687,3309.0
2022-12-09 12:35:00,240.3,240.68,240.3,240.66,4107.0,234.8078,235.1791,234.8078,235.1595,4107.0
2022-12-09 12:40:00,240.68,240.7,240.28,240.28,1800.0,235.1791,235.1986,234.7882,234.7882,1800.0
2022-12-09 12:45:00,240.43,240.43,240.14,240.29,1091.0,234.9348,234.9348,234.6514,234.798,1091.0
2022-12-09 12:50:00,240.24,240.24,240.1,240.24,1000.0,234.7491,234.7491,234.6123,234.7491,1000.0
2022-12-09 12:55:00,240.27,240.27,240.06,240.24,1100.0,234.7784,234.7784,234.5732,234.7491,1100.0
2022-12-09 13:00:00,240.15,240.24,240.0,240.02,1400.0,234.6612,234.7491,234.5146,234.5342,1400.0
2022-12-09 13:05:00,240.01,240.01,239.78,239.85,2000.0,234.5244,234.5244,234.2996,234.368,2000.0
2022-12-09 13:10:00,239.89,240.03,239.77,240.01,3358.0,234.4071,234.5439,234.2899,234.5244,3358.0
2022-12-09 13:15:00,240.08,240.15,239.9,239.9,2300.0,234.5928,234.6612,234.4169,234.4169,2300.0
2022-12-09 13:20:00,239.89,239.94,239.53,239.58,2000.0,234.4071,234.456,234.0554,234.1042,2000.0
2022-12-09 13:25:00,239.53,240.05,239.45,240.05,1600.0,234.0554,234.5635,233.9772,234.5635,1600.0
2022-12-09 13:30:00,239.81,240.07,239.81,239.9,2200.0,234.329,234.583,234.329,234.4169,2200.0
2022-12-09 13:35:00,239.95,240.05,239.81,239.84,2044.0,234.4658,234.5635,234.329,234.3583,2044.0
2022-12-09 13:40:00,239.91,239.91,239.65,239.89,2400.0,234.4267,234.4267,234.1726,234.4071,2400.0
2022-12-09 13:45:00,239.88,239.92,239.76,239.9,1401.0,234.3974,234.4364,234.2801,234.4169,1401.0
2022-12-09 13:50:00,239.94,240.06,239.91,240.06,2924.0,234.456,234.5732,234.4267,234.5732,2924.0
2022-12-09 13:55:00,240.19,240.19,239.81,239.83,1706.0,234.7003,234.7003,234.329,234.3485,1706.0
2022-12-09 14:00:00,239.9,239.9,239.45,239.52,1702.0,234.4169,234.4169,233.9772,234.0456,1702.0
2022-12-09 14:05:00,239.44,239.62,239.35,239.56,2662.0,233.9674,234.1433,233.8795,234.0847,2662.0
2022-12-09 14:10:00,239.54,239.82,239.48,239.82,1813.0,234.0651,234.3387,234.0065,234.3387,1813.0
2022-12-09 14:15:00,239.86,239.93,239.74,239.78,2048.0,234.3778,234.4462,234.2606,234.2996,2048.0
2022-12-09 14:20:00,239.81,239.85,239.66,239.77,1321.0,234.329,234.368,234.1824,234.2899,1321.0
2022-12-09 14:25:00,239.79,240.01,239.71,239.71,1720.0,234.3094,234.5244,234.2312,234.2312,1720.0
2022-12-09 14:30:00,239.74,239.95,239.68,239.95,1700.0,234.2606,234.4658,234.2019,234.4658,1700.0
2022-12-09 14:35:00,239.99,240.0,239.89,239.93,2100.0,234.5048,234.5146,234.4071,234.4462,2100.0
2022-12-09 14:40:00,239.92,239.94,239.8,239.83,1400.0,234.4364,234.456,234.3192,234.3485,1400.0
2022-12-09 14:45:00,239.86,240.02,239.86,240.01,2900.0,234.3778,234.5342,234.3778,234.5244,2900.0
2022-12-09 14:50:00,239.84,239.95,239.76,239.93,1744.0,234.3583,234.4658,234.2801,234.4462,1744.0
2022-12-09 14:55:00,239.87,240.02,239.8,239.92,2506.0,234.3876,234.5342,234.3192,234.4364,2506.0
2022-12-09 15:00:00,239.9,239.9,239.81,239.82,2100.0,234.4169,234.4169,234.329,234.3387,2100.0
2022-12-09 15:05:00,239.84,240.01,239.77,239.9,3109.0,234.3583,234.5244,234.2899,234.4169,3109.0
2022-12-09 15:10:00,239.87,240.0,239.81,239.97,4704.0,234.3876,234.5146,234.329,234.4853,4704.0
2022-12-09 15:15:00,239.96,239.96,239.54,239.54,5408.0,234.4755,234.4755,234.0651,234.0651,5408.0
2022-12-09 15:20:00,239.55,239.64,239.4,239.44,3610.0,234.0749,234.1628,233.9283,233.9674,3610.0
2022-12-09 15:25:00,239.41,239.41,239.17,239.17,3100.0,233.9381,233.9381,233.7036,233.7036,3100.0
2022-12-09 15:30:00,239.17,239.24,239.04,239.07,6309.0,233.7036,233.772,233.5766,233.6059,6309.0
2022-12-09 15:35:00,239.06,239.06,238.39,238.39,7535.0,233.5961,233.5961,232.9414,232.9414,7535.0
2022-12-09 15:40:00,238.47,238.47,237.61,237.62,12246.0,233.0196,233.0196,232.1792,232.189,12246.0
2022-12-09 15:45:00,237.64,237.72,237.24,237.26,24356.0,232.2086,232.2867,231.8177,231.8372,24356.0
2022-12-09 15:50:00,237.11,237.46,236.8,237.36,22966.0,231.6907,232.0327,231.3878,231.935,22966.0
2022-12-09 15:55:00,237.42,237.76,237.34,237.57,33655.0,231.9936,232.3258,231.9154,232.1402,33655.0
2022-12-12 09:30:00,238.67,239.34,238.13,238.52,10439.0,233.215,233.8697,232.6874,233.0684,10439.0
2022-12-12 09:35:00,238.49,239.07,238.43,238.69,2764.0,233.0391,233.6059,232.9805,233.2346,2764.0
2022-12-12 09:40:00,238.69,238.98,238.54,238.61,4266.0,233.2346,233.5179,233.088,233.1564,4266.0
2022-12-12 09:45:00,238.66,239.04,238.25,238.37,6177.0,233.2052,233.5766,232.8046,232.9219,6177.0
2022-12-12 09:50:00,238.37,238.65,237.65,238.19,6516.0,232.9219,233.1955,232.2183,232.746,6516.0
2022-12-12 09:55:00,238.15,238.31,237.73,237.76,6744.0,232.7069,232.8632,232.2965,232.3258,6744.0
2022-12-12 10:00:00,238.02,238.35,238.02,238.3,4381.0,232.5799,232.9023,232.5799,232.8535,4381.0
2022-12-12 10:05:00,238.2,238.62,238.2,238.39,6115.0,232.7558,233.1662,232.7558,232.9414,6115.0
2022-12-12 10:10:00,238.34,238.38,237.95,238.11,4547.0,232.8926,232.9316,232.5115,232.6678,4547.0
2022-12-12 10:15:00,238.11,238.11,237.59,237.84,2500.0,232.6678,232.6678,232.1597,232.404,2500.0
2022-12-12 10:20:00,237.86,238.18,237.7,238.13,4512.0,232.4235,232.7362,232.2672,232.6874,4512.0
2022-12-12 10:25:00,238.24,238.54,238.05,238.4,3808.0,232.7948,233.088,232.6092,232.9512,3808.0
2022-12-12 10:30:00,238.38,238.9,238.38,238.9,7231.0,232.9316,233.4398,232.9316,233.4398,7231.0
2022-12-12 10:35:00,238.9,239.09,238.69,238.99,3992.0,233.4398,233.6254,233.2346,233.5277,3992.0
2022-12-12 10:40:00,238.97,239.67,238.96,239.67,4707.0,233.5082,234.1922,233.4984,234.1922,4707.0
2022-12-12 10:45:00,239.7,240.19,239.7,240.19,5056.0,234.2215,234.7003,234.2215,234.7003,5056.0
2022-12-12 10:50:00,240.17,240.19,239.7,239.78,6708.0,234.6807,234.7003,234.2215,234.2996,6708.0
2022-12-12 10:55:00,239.99,240.08,239.81,240.08,4299.0,234.5048,234.5928,234.329,234.5928,4299.0
2022-12-12 11:00:00,240.13,240.19,239.8,240.05,5636.0,234.6416,234.7003,234.3192,234.5635,5636.0
2022-12-12 11:05:00,240.13,240.79,240.09,240.74,1600.0,234.6416,235.2866,234.6026,235.2377,1600.0
2022-12-12 11:10:00,240.7,240.7,240.18,240.26,2702.0,235.1986,235.1986,234.6905,234.7687,2702.0
2022-12-12 11:15:00,240.3,240.35,239.98,240.07,3274.0,234.8078,234.8566,234.4951,234.583,3274.0
2022-12-12 11:20:00,240.12,240.4,240.12,240.4,2201.0,234.6319,234.9055,234.6319,234.9055,2201.0
2022-12-12 11:25:00,240.28,240.66,240.2,240.66,2008.0,234.7882,235.1595,234.71,235.1595,2008.0
2022-12-12 11:30:00,240.71,240.85,240.67,240.8,2905.0,235.2084,235.3452,235.1693,235.2963,2905.0
2022-12-12 11:35:00,240.88,241.2,240.81,241.2,3520.0,235.3745,235.6872,235.3061,235.6872,3520.0
2022-12-12 11:40:00,241.17,241.17,240.42,240.48,4500.0,235.6579,235.6579,234.925,234.9836,4500.0
2022-12-12 11:45:00,240.54,240.78,240.47,240.78,2613.0,235.0423,235.2768,234.9739,235.2768,2613.0
2022-12-12 11:50:00,240.78,240.85,240.62,240.63,2800.0,235.2768,235.3452,235.1204,235.1302,2800.0
2022-12-12 11:55:00,240.73,241.07,240.73,241.07,2000.0,235.2279,235.5602,235.2279,235.5602,2000.0
2022-12-12 12:00:00,241.07,241.35,240.94,241.3,2905.0,235.5602,235.8338,235.4331,235.7849,2905.0
2022-12-12 12:05:00,241.31,241.31,240.98,241.08,3000.0,235.7947,235.7947,235.4722,235.5699,3000.0
2022-12-12 12:10:00,241.07,241.07,240.75,240.75,3589.0,235.5602,235.5602,235.2475,235.2475,3589.0
2022-12-12 12:15:00,240.7,241.45,240.7,241.37,2082.0,235.1986,235.9315,235.1986,235.8533,2082.0
2022-12-12 12:20:00,241.41,241.41,241.2,241.2,2200.0,235.8924,235.8924,235.6872,235.6872,2200.0
2022-12-12 12:25:00,241.2,241.47,241.2,241.4,1901.0,235.6872,235.951,235.6872,235.8826,1901.0
2022-12-12 12:30:00,241.45,241.5,241.36,241.5,1811.0,235.9315,235.9803,235.8435,235.9803,1811.0
2022-12-12 12:35:00,241.53,241.75,241.46,241.71,1740.0,236.0096,236.2246,235.9412,236.1855,1740.0
2022-12-12 12:40:00,241.75,241.76,241.63,241.64,3966.0,236.2246,236.2344,236.1074,236.1171,3966.0
2022-12-12 12:45:00,241.62,241.67,241.37,241.37,1702.0,236.0976,236.1464,235.8533,235.8533,1702.0
2022-12-12 12:50:00,241.32,241.53,241.26,241.53,1000.0,235.8044,236.0096,235.7458,236.0096,1000.0
2022-12-12 12:55:00,241.57,241.67,241.55,241.59,2820.0,236.0487,236.1464,236.0292,236.0683,2820.0
2022-12-12 13:00:00,241.48,241.53,240.87,240.87,3422.0,235.9608,236.0096,235.3647,235.3647,3422.0
2022-12-12 13:05:00,240.85,241.1,240.85,241.09,1903.0,235.3452,235.5895,235.3452,235.5797,1903.0
2022-12-12 13:10:00,241.03,241.09,240.92,240.93,1400.0,235.5211,235.5797,235.4136,235.4234,1400.0
2022-12-12 13:15:00,241.0,241.41,240.95,241.4,3580.0,235.4918,235.8924,235.4429,235.8826,3580.0
2022-12-12 13:20:00,241.31,241.34,241.16,241.18,2100.0,235.7947,235.824,235.6481,235.6676,2100.0
2022-12-12 13:25:00,241.18,241.19,241.02,241.05,2749.0,235.6676,235.6774,235.5113,235.5406,2749.0
2022-12-12 13:30:00,241.09,241.28,240.96,241.28,3074.0,235.5797,235.7654,235.4527,235.7654,3074.0
2022-12-12 13:35:00,241.32,241.32,240.96,240.98,7101.0,235.8044,235.8044,235.4527,235.4722,7101.0
2022-12-12 13:40:00,240.98,241.19,240.83,241.19,5282.0,235.4722,235.6774,235.3256,235.6774,5282.0
2022-12-12 13:45:00,241.17,241.62,241.17,241.62,4715.0,235.6579,236.0976,235.6579,236.0976,4715.0
2022-12-12 13:50:00,241.62,241.67,241.55,241.63,4400.0,236.0976,236.1464,236.0292,236.1074,4400.0
2022-12-12 13:55:00,241.63,241.77,241.37,241.52,7074.0,236.1074,236.2442,235.8533,235.9999,7074.0
2022-12-12 14:00:00,241.6,241.85,241.53,241.85,4448.0,236.078,236.3223,236.0096,236.3223,4448.0
2022-12-12 14:05:00,241.81,241.92,241.79,241.91,2403.0,236.2832,236.3907,236.2637,236.381,2403.0
2022-12-12 14:10:00,241.79,242.03,241.79,242.03,2300.0,236.2637,236.4982,236.2637,236.4982,2300.0
2022-12-12 14:15:00,241.99,242.02,241.73,241.75,2600.0,236.4591,236.4884,236.2051,236.2246,2600.0
2022-12-12 14:20:00,241.79,241.87,241.64,241.72,2934.0,236.2637,236.3419,236.1171,236.1953,2934.0
2022-12-12 14:25:00,241.65,241.91,241.55,241.83,2600.0,236.1269,236.381,236.0292,236.3028,2600.0
2022-12-12 14:30:00,241.83,242.17,241.79,242.17,9376.0,236.3028,236.635,236.2637,236.635,9376.0
2022-12-12 14:35:00,242.19,242.21,241.79,241.82,4791.0,236.6546,236.6741,236.2637,236.293,4791.0
2022-12-12 14:40:00,241.83,241.84,241.48,241.58,7132.0,236.3028,236.3126,235.9608,236.0585,7132.0
2022-12-12 14:45:00,241.59,241.63,241.4,241.4,2790.0,236.0683,236.1074,235.8826,235.8826,2790.0
2022-12-12 14:50:00,241.4,241.5,241.35,241.39,7282.0,235.8826,235.9803,235.8338,235.8728,7282.0
2022-12-12 14:55:00,241.42,241.98,241.42,241.83,7600.0,235.9022,236.4494,235.9022,236.3028,7600.0
2022-12-12 15:00:00,241.94,242.0,241.86,241.86,3901.0,236.4103,236.4689,236.3321,236.3321,3901.0
2022-12-12 15:05:00,241.89,242.2,241.83,242.15,4518.0,236.3614,236.6643,236.3028,236.6155,4518.0
2022-12-12 15:10:00,242.16,242.48,242.13,242.33,10260.0,236.6253,236.9379,236.5959,236.7914,10260.0
2022-12-12 15:15:00,242.31,242.71,242.31,242.68,8743.0,236.7718,237.1627,236.7718,237.1334,8743.0
2022-12-12 15:20:00,242.74,243.13,242.52,243.13,10461.0,237.192,237.5731,236.977,237.5731,10461.0
2022-12-12 15:25:00,243.17,243.26,243.05,243.06,6569.0,237.6122,237.7001,237.4949,237.5047,6569.0
2022-12-12 15:30:00,243.12,243.15,242.94,243.1,6879.0,237.5633,237.5926,237.3874,237.5438,6879.0
2022-12-12 15:35:00,243.05,243.14,242.87,243.02,10525.0,237.4949,237.5829,237.319,237.4656,10525.0
2022-12-12 15:40:00,243.03,243.03,242.61,242.64,16826.0,237.4754,237.4754,237.065,237.0943,16826.0
2022-12-12 15:45:00,242.63,242.97,242.6,242.93,16942.0,237.0845,237.4167,237.0552,237.3777,16942.0
2022-12-12 15:50:00,242.96,243.05,242.31,242.35,35574.0,237.407,237.4949,236.7718,236.8109,35574.0
2022-12-12 15:55:00,242.35,243.2,242.35,242.79,100520.0,236.8109,237.6415,236.8109,237.2409,100520.0
2022-12-13 09:30:00,249.0,249.0,246.9,247.0,15298.0,243.8694,243.8694,241.8127,241.9106,15298.0
2022-12-13 09:35:00,246.36,247.06,245.08,245.84,19037.0,241.2838,241.9694,240.0302,240.7745,19037.0
2022-12-13 09:40:00,245.61,246.43,245.46,246.36,20768.0,240.5492,241.3524,240.4023,241.2838,20768.0
2022-12-13 09:45:00,246.32,246.59,245.78,245.78,6853.0,241.2446,241.5091,240.7157,240.7157,6853.0
2022-12-13 09:50:00,245.48,246.77,245.48,246.64,5121.0,240.4219,241.6853,240.4219,241.558,5121.0
2022-12-13 09:55:00,246.36,246.89,246.22,246.75,6834.0,241.2838,241.8029,241.1467,241.6658,6834.0
2022-12-13 10:00:00,246.76,246.91,245.68,246.58,6991.0,241.6756,241.8225,240.6178,241.4993,6991.0
2022-12-13 10:05:00,246.77,246.77,245.99,246.76,6291.0,241.6853,241.6853,240.9214,241.6756,6291.0
2022-12-13 10:10:00,246.87,246.87,245.49,245.98,6771.0,241.7833,241.7833,240.4317,240.9116,6771.0
2022-12-13 10:15:00,245.79,246.14,245.23,245.55,6607.0,240.7255,241.0683,240.1771,240.4905,6607.0
2022-12-13 10:20:00,245.15,245.26,243.73,243.94,9767.0,240.0987,240.2065,238.708,238.9137,9767.0
2022-12-13 10:25:00,244.0,244.76,243.26,244.59,5051.0,238.9724,239.7168,238.2477,239.5503,5051.0
2022-12-13 10:30:00,244.32,245.43,244.28,245.43,3004.0,239.2858,240.373,239.2467,240.373,3004.0
2022-12-13 10:35:00,245.26,245.4,244.34,244.34,2238.0,240.2065,240.3436,239.3054,239.3054,2238.0
2022-12-13 10:40:00,244.34,245.02,244.18,244.86,3200.0,239.3054,239.9714,239.1487,239.8147,3200.0
2022-12-13 10:45:00,245.0,245.5,244.66,244.66,14533.0,239.9518,240.4415,239.6188,239.6188,14533.0
2022-12-13 10:50:00,244.78,245.18,244.51,244.94,5922.0,239.7364,240.1281,239.4719,239.8931,5922.0
2022-12-13 10:55:00,244.94,245.56,244.93,245.09,8822.0,239.8931,240.5003,239.8833,240.04,8822.0
2022-12-13 11:00:00,245.11,245.46,244.89,245.18,7897.0,240.0596,240.4023,239.8441,240.1281,7897.0
2022-12-13 11:05:00,245.19,245.19,244.04,244.08,3990.0,240.1379,240.1379,239.0116,239.0508,3990.0
2022-12-13 11:10:00,244.25,244.59,243.62,244.59,15225.0,239.2173,239.5503,238.6003,239.5503,15225.0
2022-12-13 11:15:00,244.71,244.76,244.3,244.67,8084.0,239.6678,239.7168,239.2662,239.6286,8084.0
2022-12-13 11:20:00,244.66,244.66,244.4,244.42,5711.0,239.6188,239.6188,239.3642,239.3838,5711.0
2022-12-13 11:25:00,244.39,244.79,244.36,244.56,5400.0,239.3544,239.7461,239.325,239.5209,5400.0
2022-12-13 11:30:00,244.75,245.32,244.75,245.06,6452.0,239.707,240.2652,239.707,240.0106,6452.0
2022-12-13 11:35:00,245.01,245.11,244.77,244.84,4625.0,239.9616,240.0596,239.7266,239.7951,4625.0
2022-12-13 11:40:00,244.77,244.84,244.01,244.01,4557.0,239.7266,239.7951,238.9822,238.9822,4557.0
2022-12-13 11:45:00,243.95,243.95,242.19,242.28,8979.0,238.9235,238.9235,237.1997,237.2879,8979.0
2022-12-13 11:50:00,242.39,242.47,241.59,242.19,5490.0,237.3956,237.4739,236.6121,237.1997,5490.0
2022-12-13 11:55:00,242.13,242.74,241.88,242.74,5525.0,237.141,237.7384,236.8961,237.7384,5525.0
2022-12-13 12:00:00,242.84,243.01,242.53,242.81,3817.0,237.8363,238.0028,237.5327,237.8069,3817.0
2022-12-13 12:05:00,242.88,243.29,242.84,243.0,2208.0,237.8755,238.2771,237.8363,237.993,2208.0
2022-12-13 12:10:00,242.9,242.98,242.23,242.43,4264.0,237.8951,237.9734,237.2389,237.4348,4264.0
2022-12-13 12:15:00,242.45,242.45,241.94,241.94,2401.0,237.4544,237.4544,236.9549,236.9549,2401.0
2022-12-13 12:20:00,242.11,242.51,241.92,241.95,2600.0,237.1214,237.5131,236.9353,236.9647,2600.0
2022-12-13 12:25:00,242.06,242.34,241.94,241.99,2203.0,237.0724,237.3466,236.9549,237.0038,2203.0
2022-12-13 12:30:00,241.8,241.97,241.59,241.79,3338.0,236.8178,236.9842,236.6121,236.808,3338.0
2022-12-13 12:35:00,241.7,241.96,241.51,241.83,4221.0,236.7198,236.9745,236.5337,236.8471,4221.0
2022-12-13 12:40:00,241.92,241.92,241.1,241.44,4723.0,236.9353,236.9353,236.1322,236.4652,4723.0
2022-12-13 12:45:00,241.5,241.55,240.71,240.71,3406.0,236.5239,236.5729,235.7502,235.7502,3406.0
2022-12-13 12:50:00,240.76,240.92,240.52,240.67,4546.0,235.7992,235.9559,235.5641,235.711,4546.0
2022-12-13 12:55:00,240.6,241.08,240.54,240.91,4842.0,235.6425,236.1126,235.5837,235.9461,4842.0
2022-12-13 13:00:00,240.98,241.4,240.97,241.24,3421.0,236.0146,236.426,236.0049,236.2693,3421.0
2022-12-13 13:05:00,241.35,241.48,240.85,240.98,2700.0,236.377,236.5043,235.8873,236.0146,2700.0
2022-12-13 13:10:00,240.89,241.41,240.88,241.37,4614.0,235.9265,236.4358,235.9167,236.3966,4614.0
2022-12-13 13:15:00,241.53,242.19,241.4,242.11,4570.0,236.5533,237.1997,236.426,237.1214,4570.0
2022-12-13 13:20:00,242.11,242.8,242.05,242.8,2953.0,237.1214,237.7971,237.0626,237.7971,2953.0
2022-12-13 13:25:00,242.72,243.09,242.72,242.83,3480.0,237.7188,238.0812,237.7188,237.8265,3480.0
2022-12-13 13:30:00,242.85,243.14,242.73,242.73,3172.0,237.8461,238.1301,237.7286,237.7286,3172.0
2022-12-13 13:35:00,242.71,242.91,242.66,242.83,2300.0,237.709,237.9049,237.66,237.8265,2300.0
2022-12-13 13:40:00,242.78,243.05,242.55,243.05,4350.0,237.7776,238.042,237.5523,238.042,4350.0
2022-12-13 13:45:00,243.07,243.07,242.47,242.51,2824.0,238.0616,238.0616,237.4739,237.5131,2824.0
2022-12-13 13:50:00,242.54,242.73,242.31,242.36,2641.0,237.5425,237.7286,237.3172,237.3662,2641.0
2022-12-13 13:55:00,242.55,243.07,242.34,243.07,3116.0,237.5523,238.0616,237.3466,238.0616,3116.0
2022-12-13 14:00:00,243.04,243.69,242.95,243.69,2700.0,238.0322,238.6688,237.9441,238.6688,2700.0
2022-12-13 14:05:00,243.67,243.72,243.36,243.71,4621.0,238.6492,238.6982,238.3456,238.6884,4621.0
2022-12-13 14:10:00,243.57,243.92,243.54,243.78,4644.0,238.5513,238.8941,238.5219,238.757,4644.0
2022-12-13 14:15:00,243.71,244.01,243.71,243.81,8490.0,238.6884,238.9822,238.6884,238.7863,8490.0
2022-12-13 14:20:00,243.75,243.92,243.64,243.66,2200.0,238.7276,238.8941,238.6198,238.6394,2200.0
2022-12-13 14:25:00,243.66,243.7,243.34,243.37,2725.0,238.6394,238.6786,238.326,238.3554,2725.0
2022-12-13 14:30:00,243.35,243.53,243.15,243.37,2300.0,238.3358,238.5121,238.1399,238.3554,2300.0
2022-12-13 14:35:00,243.37,243.6,243.26,243.57,3210.0,238.3554,238.5807,238.2477,238.5513,3210.0
2022-12-13 14:40:00,243.6,244.0,243.5,243.91,4619.0,238.5807,238.9724,238.4827,238.8843,4619.0
2022-12-13 14:45:00,243.85,244.0,243.55,243.55,4202.0,238.8255,238.9724,238.5317,238.5317,4202.0
2022-12-13 14:50:00,243.49,243.49,242.91,242.93,11793.0,238.4729,238.4729,237.9049,237.9245,11793.0
2022-12-13 14:55:00,242.89,243.34,242.89,243.34,8553.0,237.8853,238.326,237.8853,238.326,8553.0
2022-12-13 15:00:00,243.26,243.27,242.35,242.35,13306.0,238.2477,238.2575,237.3564,237.3564,13306.0
2022-12-13 15:05:00,242.35,243.03,242.35,242.98,5928.0,237.3564,238.0224,237.3564,237.9734,5928.0
2022-12-13 15:10:00,242.98,243.25,242.91,243.09,7785.0,237.9734,238.2379,237.9049,238.0812,7785.0
2022-12-13 15:15:00,242.98,243.89,242.98,243.75,4327.0,237.9734,238.8647,237.9734,238.7276,4327.0
2022-12-13 15:20:00,243.66,244.07,243.6,243.83,7114.0,238.6394,239.041,238.5807,238.8059,7114.0
2022-12-13 15:25:00,243.8,243.89,243.33,243.71,3414.0,238.7765,238.8647,238.3162,238.6884,3414.0
2022-12-13 15:30:00,243.73,244.36,243.69,244.18,7319.0,238.708,239.325,238.6688,239.1487,7319.0
2022-12-13 15:35:00,244.15,244.2,243.66,243.76,5817.0,239.1193,239.1683,238.6394,238.7374,5817.0
2022-12-13 15:40:00,243.72,243.95,243.6,243.86,7155.0,238.6982,238.9235,238.5807,238.8353,7155.0
2022-12-13 15:45:00,243.89,244.15,243.72,243.85,7673.0,238.8647,239.1193,238.6982,238.8255,7673.0
2022-12-13 15:50:00,243.86,244.07,243.63,243.83,21071.0,238.8353,239.041,238.61,238.8059,21071.0
2022-12-13 15:55:00,243.76,243.76,242.91,243.24,50765.0,238.7374,238.7374,237.9049,238.2281,50765.0
2022-12-14 09:30:00,243.78,245.41,243.1,245.41,12324.0,238.757,240.3534,238.091,240.3534,12324.0
2022-12-14 09:35:00,245.36,246.81,245.26,246.75,7568.0,240.3044,241.7245,240.2065,241.6658,7568.0
2022-12-14 09:40:00,246.68,246.68,245.54,246.1,7362.0,241.5972,241.5972,240.4807,241.0292,7362.0
2022-12-14 09:45:00,246.3,246.79,245.97,246.69,5706.0,241.225,241.7049,240.9018,241.607,5706.0
2022-12-14 09:50:00,246.8,247.29,246.03,246.72,9554.0,241.7147,242.1946,240.9606,241.6364,9554.0
2022-12-14 09:55:00,246.88,246.93,246.35,246.59,6213.0,241.7931,241.842,241.274,241.5091,6213.0
2022-12-14 10:00:00,246.61,246.97,246.13,246.41,7969.0,241.5286,241.8812,241.0585,241.3328,7969.0
2022-12-14 10:05:00,246.12,246.12,244.95,245.39,27508.0,241.0487,241.0487,239.9028,240.3338,27508.0
2022-12-14 10:10:00,245.37,245.79,244.97,245.26,14034.0,240.3142,240.7255,239.9224,240.2065,14034.0
2022-12-14 10:15:00,245.14,245.63,245.05,245.57,6611.0,240.0889,240.5688,240.0008,240.5101,6611.0
2022-12-14 10:20:00,245.47,245.65,245.17,245.65,4313.0,240.4121,240.5884,240.1183,240.5884,4313.0
2022-12-14 10:25:00,245.61,245.67,245.31,245.56,4336.0,240.5492,240.608,240.2554,240.5003,4336.0
2022-12-14 10:30:00,245.53,245.91,245.52,245.91,4907.0,240.4709,240.8431,240.4611,240.8431,4907.0
2022-12-14 10:35:00,245.91,246.09,245.84,246.07,5016.0,240.8431,241.0194,240.7745,240.9998,5016.0
2022-12-14 10:40:00,246.09,246.32,246.01,246.17,4584.0,241.0194,241.2446,240.941,241.0977,4584.0
2022-12-14 10:45:00,246.1,246.22,245.86,246.22,4649.0,241.0292,241.1467,240.7941,241.1467,4649.0
2022-12-14 10:50:00,246.17,246.22,245.89,246.07,4178.0,241.0977,241.1467,240.8235,240.9998,4178.0
2022-12-14 10:55:00,246.02,246.09,245.85,245.97,7819.0,240.9508,241.0194,240.7843,240.9018,7819.0
2022-12-14 11:00:00,245.99,246.56,245.99,246.44,5431.0,240.9214,241.4797,240.9214,241.3621,5431.0
2022-12-14 11:05:00,246.48,246.61,246.28,246.31,2938.0,241.4013,241.5286,241.2054,241.2348,2938.0
2022-12-14 11:10:00,246.28,246.61,246.22,246.61,3591.0,241.2054,241.5286,241.1467,241.5286,3591.0
2022-12-14 11:15:00,246.58,246.58,246.33,246.53,3072.0,241.4993,241.4993,241.2544,241.4503,3072.0
2022-12-14 11:20:00,246.47,246.73,246.38,246.67,2838.0,241.3915,241.6462,241.3034,241.5874,2838.0
2022-12-14 11:25:00,246.58,246.73,246.49,246.68,4530.0,241.4993,241.6462,241.4111,241.5972,4530.0
2022-12-14 11:30:00,246.53,246.53,246.41,246.5,3347.0,241.4503,241.4503,241.3328,241.4209,3347.0
2022-12-14 11:35:00,246.49,246.68,246.39,246.59,4177.0,241.4111,241.5972,241.3132,241.5091,4177.0
2022-12-14 11:40:00,246.57,246.65,246.46,246.65,2348.0,241.4895,241.5678,241.3817,241.5678,2348.0
2022-12-14 11:45:00,246.48,246.48,246.23,246.23,3273.0,241.4013,241.4013,241.1565,241.1565,3273.0
2022-12-14 11:50:00,246.14,246.4,246.14,246.25,5374.0,241.0683,241.323,241.0683,241.1761,5374.0
2022-12-14 11:55:00,246.37,246.58,246.29,246.49,3016.0,241.2936,241.4993,241.2152,241.4111,3016.0
2022-12-14 12:00:00,246.49,246.51,246.31,246.45,3404.0,241.4111,241.4307,241.2348,241.3719,3404.0
2022-12-14 12:05:00,246.43,246.57,246.2,246.28,3555.0,241.3524,241.4895,241.1271,241.2054,3555.0
2022-12-14 12:10:00,246.3,246.3,245.97,245.97,1889.0,241.225,241.225,240.9018,240.9018,1889.0
2022-12-14 12:15:00,246.0,246.14,245.83,245.99,3284.0,240.9312,241.0683,240.7647,240.9214,3284.0
2022-12-14 12:20:00,245.99,245.99,245.52,245.75,3914.0,240.9214,240.9214,240.4611,240.6864,3914.0
2022-12-14 12:25:00,245.72,245.82,245.47,245.82,3725.0,240.657,240.7549,240.4121,240.7549,3725.0
2022-12-14 12:30:00,245.63,245.76,245.6,245.66,1984.0,240.5688,240.6962,240.5395,240.5982,1984.0
2022-12-14 12:35:00,245.72,246.37,245.61,246.37,2213.0,240.657,241.2936,240.5492,241.2936,2213.0
2022-12-14 12:40:00,246.34,246.48,246.34,246.45,1437.0,241.2642,241.4013,241.2642,241.3719,1437.0
2022-12-14 12:45:00,246.4,246.4,246.1,246.18,2257.0,241.323,241.323,241.0292,241.1075,2257.0
2022-12-14 12:50:00,246.24,246.25,245.87,245.88,2308.0,241.1663,241.1761,240.8039,240.8137,2308.0
2022-12-14 12:55:00,246.03,246.03,245.66,245.66,2200.0,240.9606,240.9606,240.5982,240.5982,2200.0
2022-12-14 13:00:00,245.66,245.77,245.58,245.68,1603.0,240.5982,240.706,240.5199,240.6178,1603.0
2022-12-14 13:05:00,245.79,246.27,245.77,246.27,2373.0,240.7255,241.1956,240.706,241.1956,2373.0
2022-12-14 13:10:00,246.28,246.4,246.17,246.35,2239.0,241.2054,241.323,241.0977,241.274,2239.0
2022-12-14 13:15:00,246.31,246.31,245.89,245.89,3056.0,241.2348,241.2348,240.8235,240.8235,3056.0
2022-12-14 13:20:00,245.91,246.08,245.91,245.98,1201.0,240.8431,241.0096,240.8431,240.9116,1201.0
2022-12-14 13:25:00,245.93,245.96,245.78,245.86,1700.0,240.8627,240.892,240.7157,240.7941,1700.0
2022-12-14 13:30:00,245.87,246.08,245.76,246.08,1500.0,240.8039,241.0096,240.6962,241.0096,1500.0
2022-12-14 13:35:00,245.97,246.48,245.97,246.32,4379.0,240.9018,241.4013,240.9018,241.2446,4379.0
2022-12-14 13:40:00,246.34,246.49,246.26,246.37,7407.0,241.2642,241.4111,241.1859,241.2936,7407.0
2022-12-14 13:45:00,246.38,246.46,246.26,246.26,3390.0,241.3034,241.3817,241.1859,241.1859,3390.0
2022-12-14 13:50:00,246.34,246.35,246.01,246.21,4406.0,241.2642,241.274,240.941,241.1369,4406.0
2022-12-14 13:55:00,246.19,246.53,246.06,246.06,11217.0,241.1173,241.4503,240.99,240.99,11217.0
2022-12-14 14:00:00,245.94,246.13,243.17,243.92,8811.0,240.8724,241.0585,238.1595,238.8941,8811.0
2022-12-14 14:05:00,243.62,243.97,242.47,242.88,3710.0,238.6003,238.943,237.4739,237.8755,3710.0
2022-12-14 14:10:00,243.29,244.15,242.7,243.91,6613.0,238.2771,239.1193,237.6992,238.8843,6613.0
2022-12-14 14:15:00,243.61,244.04,243.53,244.04,2815.0,238.5905,239.0116,238.5121,239.0116,2815.0
2022-12-14 14:20:00,243.86,243.98,243.48,243.7,3511.0,238.8353,238.9528,238.4631,238.6786,3511.0
2022-12-14 14:25:00,243.6,244.25,243.6,243.7,5609.0,238.5807,239.2173,238.5807,238.6786,5609.0
2022-12-14 14:30:00,243.77,244.2,241.85,241.85,5792.0,238.7472,239.1683,236.8667,236.8667,5792.0
2022-12-14 14:35:00,241.88,243.04,241.72,243.03,5457.0,236.8961,238.0322,236.7394,238.0224,5457.0
2022-12-14 14:40:00,242.77,243.54,241.97,243.08,13493.0,237.7678,238.5219,236.9842,238.0714,13493.0
2022-12-14 14:45:00,243.0,243.2,241.55,242.77,11424.0,237.993,238.1889,236.5729,237.7678,11424.0
2022-12-14 14:50:00,242.95,243.07,242.21,243.07,3832.0,237.9441,238.0616,237.2193,238.0616,3832.0
2022-12-14 14:55:00,243.03,243.26,242.36,243.16,8928.0,238.0224,238.2477,237.3662,238.1497,8928.0
2022-12-14 15:00:00,242.87,244.37,242.6,243.95,12992.0,237.8657,239.3348,237.6013,238.9235,12992.0
2022-12-14 15:05:00,243.95,244.3,243.41,244.03,6901.0,238.9235,239.2662,238.3946,239.0018,6901.0
2022-12-14 15:10:00,244.0,245.63,243.86,244.65,21512.0,238.9724,240.5688,238.8353,239.609,21512.0
2022-12-14 15:15:00,244.68,244.74,243.33,244.03,16349.0,239.6384,239.6972,238.3162,239.0018,16349.0
2022-12-14 15:20:00,244.16,244.17,243.66,243.84,5544.0,239.1291,239.1389,238.6394,238.8157,5544.0
2022-12-14 15:25:00,243.9,244.0,242.63,242.63,10037.0,238.8745,238.9724,237.6307,237.6307,10037.0
2022-12-14 15:30:00,242.26,242.74,241.94,242.55,8464.0,237.2683,237.7384,236.9549,237.5523,8464.0
2022-12-14 15:35:00,242.61,243.21,242.32,243.13,10564.0,237.6111,238.1987,237.327,238.1203,10564.0
2022-12-14 15:40:00,243.11,243.64,242.83,243.64,9241.0,238.1008,238.6198,237.8265,238.6198,9241.0
2022-12-14 15:45:00,243.48,243.97,243.25,243.92,10336.0,238.4631,238.943,238.2379,238.8941,10336.0
2022-12-14 15:50:00,243.93,244.86,243.93,244.85,18989.0,238.9039,239.8147,238.9039,239.8049,18989.0
2022-12-14 15:55:00,244.79,245.15,244.54,244.54,43174.0,239.7461,240.0987,239.5013,239.5013,43174.0
2022-12-15 09:30:00,241.64,241.64,240.15,240.44,13549.0,236.661,236.661,235.2018,235.4858,13549.0
2022-12-15 09:35:00,240.44,240.74,239.64,240.7,2858.0,235.4858,235.7796,234.7023,235.7404,2858.0
2022-12-15 09:40:00,240.77,240.99,240.41,240.84,3958.0,235.809,236.0244,235.4564,235.8775,3958.0
2022-12-15 09:45:00,241.0,241.42,240.66,240.84,4001.0,236.0342,236.4456,235.7012,235.8775,4001.0
2022-12-15 09:50:00,241.05,241.07,240.13,240.38,6175.0,236.0832,236.1028,235.1822,235.427,6175.0
2022-12-15 09:55:00,240.5,240.5,239.19,239.75,4977.0,235.5445,235.5445,234.2615,234.81,4977.0
2022-12-15 10:00:00,239.53,240.08,239.53,239.91,2889.0,234.5945,235.1332,234.5945,234.9667,2889.0
2022-12-15 10:05:00,239.73,240.4,239.62,240.37,3915.0,234.7904,235.4466,234.6827,235.4172,3915.0
2022-12-15 10:10:00,240.38,240.38,239.85,239.96,2850.0,235.427,235.427,234.9079,235.0157,2850.0
2022-12-15 10:15:00,239.79,240.47,239.73,240.29,4077.0,234.8492,235.5152,234.7904,235.3389,4077.0
2022-12-15 10:20:00,240.3,240.49,240.07,240.39,4914.0,235.3487,235.5347,235.1234,235.4368,4914.0
2022-12-15 10:25:00,240.45,240.66,240.22,240.45,3950.0,235.4956,235.7012,235.2703,235.4956,3950.0
2022-12-15 10:30:00,240.52,240.94,240.16,240.82,2900.0,235.5641,235.9755,235.2115,235.8579,2900.0
2022-12-15 10:35:00,240.77,241.57,240.74,241.4,4662.0,235.809,236.5925,235.7796,236.426,4662.0
2022-12-15 10:40:00,241.53,241.66,241.28,241.57,4051.0,236.5533,236.6806,236.3085,236.5925,4051.0
2022-12-15 10:45:00,241.59,241.67,240.78,240.96,3726.0,236.6121,236.6904,235.8188,235.9951,3726.0
2022-12-15 10:50:00,240.93,241.14,240.84,241.08,7417.0,235.9657,236.1714,235.8775,236.1126,7417.0
2022-12-15 10:55:00,241.04,241.08,240.36,240.63,9928.0,236.0734,236.1126,235.4074,235.6719,9928.0
2022-12-15 11:00:00,240.59,241.07,240.59,240.88,4494.0,235.6327,236.1028,235.6327,235.9167,4494.0
2022-12-15 11:05:00,241.0,241.26,240.74,241.15,10021.0,236.0342,236.2889,235.7796,236.1811,10021.0
2022-12-15 11:10:00,241.06,241.2,240.59,240.69,14919.0,236.093,236.2301,235.6327,235.7306,14919.0
2022-12-15 11:15:00,240.67,241.03,240.49,240.97,4459.0,235.711,236.0636,235.5347,236.0049,4459.0
2022-12-15 11:20:00,241.23,241.31,241.06,241.14,2258.0,236.2595,236.3378,236.093,236.1714,2258.0
2022-12-15 11:25:00,240.93,241.04,240.64,241.03,4450.0,235.9657,236.0734,235.6817,236.0636,4450.0
2022-12-15 11:30:00,240.96,241.11,240.61,240.86,6498.0,235.9951,236.142,235.6523,235.8971,6498.0
2022-12-15 11:35:00,240.81,240.89,240.54,240.81,43826.0,235.8482,235.9265,235.5837,235.8482,43826.0
2022-12-15 11:40:00,240.77,240.91,239.92,240.09,27044.0,235.809,235.9461,234.9765,235.143,27044.0
2022-12-15 11:45:00,240.04,240.2,239.84,239.84,3161.0,235.094,235.2507,234.8981,234.8981,3161.0
2022-12-15 11:50:00,239.83,240.2,239.73,240.2,3928.0,234.8883,235.2507,234.7904,235.2507,3928.0
2022-12-15 11:55:00,240.3,240.3,239.87,239.87,3796.0,235.3487,235.3487,234.9275,234.9275,3796.0
2022-12-15 12:00:00,239.95,240.1,239.11,239.21,18709.0,235.0059,235.1528,234.1832,234.2811,18709.0
2022-12-15 12:05:00,239.19,239.49,239.0,239.26,2937.0,234.2615,234.5553,234.0754,234.3301,2937.0
2022-12-15 12:10:00,239.34,239.4,239.19,239.4,1600.0,234.4084,234.4672,234.2615,234.4672,1600.0
2022-12-15 12:15:00,239.6,239.66,239.45,239.63,1432.0,234.6631,234.7218,234.5162,234.6925,1432.0
2022-12-15 12:20:00,239.63,239.7,239.52,239.7,2888.0,234.6925,234.761,234.5847,234.761,2888.0
2022-12-15 12:25:00,239.75,240.01,239.73,239.82,3493.0,234.81,235.0646,234.7904,234.8786,3493.0
2022-12-15 12:30:00,239.95,240.09,239.72,240.09,3039.0,235.0059,235.143,234.7806,235.143,3039.0
2022-12-15 12:35:00,240.1,240.19,239.84,239.92,4801.0,235.1528,235.2409,234.8981,234.9765,4801.0
2022-12-15 12:40:00,239.78,239.95,239.45,239.45,2038.0,234.8394,235.0059,234.5162,234.5162,2038.0
2022-12-15 12:45:00,239.56,239.66,239.28,239.44,2406.0,234.6239,234.7218,234.3497,234.5064,2406.0
2022-12-15 12:50:00,239.57,239.61,239.47,239.5,1346.0,234.6337,234.6729,234.5358,234.5651,1346.0
2022-12-15 12:55:00,239.47,239.5,239.21,239.37,2957.0,234.5358,234.5651,234.2811,234.4378,2957.0
2022-12-15 13:00:00,239.37,239.44,239.2,239.2,1804.0,234.4378,234.5064,234.2713,234.2713,1804.0
2022-12-15 13:05:00,239.17,239.41,239.09,239.37,4075.0,234.2419,234.477,234.1636,234.4378,4075.0
2022-12-15 13:10:00,239.3,239.76,239.3,239.54,2626.0,234.3693,234.8198,234.3693,234.6043,2626.0
2022-12-15 13:15:00,239.55,239.81,239.55,239.72,2560.0,234.6141,234.8688,234.6141,234.7806,2560.0
2022-12-15 13:20:00,239.62,239.84,239.56,239.61,3378.0,234.6827,234.8981,234.6239,234.6729,3378.0
2022-12-15 13:25:00,239.61,239.76,239.49,239.64,2600.0,234.6729,234.8198,234.5553,234.7023,2600.0
2022-12-15 13:30:00,239.58,239.76,239.53,239.72,1019.0,234.6435,234.8198,234.5945,234.7806,1019.0
2022-12-15 13:35:00,239.69,240.12,239.57,240.0,3532.0,234.7512,235.1724,234.6337,235.0548,3532.0
2022-12-15 13:40:00,240.08,240.09,239.68,239.73,4636.0,235.1332,235.143,234.7414,234.7904,4636.0
2022-12-15 13:45:00,239.82,240.08,239.76,239.95,3062.0,234.8786,235.1332,234.8198,235.0059,3062.0
2022-12-15 13:50:00,239.87,239.94,239.65,239.78,1726.0,234.9275,234.9961,234.7121,234.8394,1726.0
2022-12-15 13:55:00,239.84,240.03,239.83,239.92,3700.0,234.8981,235.0842,234.8883,234.9765,3700.0
2022-12-15 14:00:00,239.89,240.0,239.81,239.86,2720.0,234.9471,235.0548,234.8688,234.9177,2720.0
2022-12-15 14:05:00,239.71,239.71,239.35,239.35,2929.0,234.7708,234.7708,234.4182,234.4182,2929.0
2022-12-15 14:10:00,239.49,239.49,239.27,239.33,2800.0,234.5553,234.5553,234.3399,234.3986,2800.0
2022-12-15 14:15:00,239.23,239.55,239.12,239.55,4860.0,234.3007,234.6141,234.193,234.6141,4860.0
2022-12-15 14:20:00,239.51,239.61,239.4,239.4,2430.0,234.5749,234.6729,234.4672,234.4672,2430.0
2022-12-15 14:25:00,239.36,239.45,239.18,239.42,2501.0,234.428,234.5162,234.2517,234.4868,2501.0
2022-12-15 14:30:00,239.38,239.66,239.36,239.66,3205.0,234.4476,234.7218,234.428,234.7218,3205.0
2022-12-15 14:35:00,239.58,239.64,239.04,239.57,5160.0,234.6435,234.7023,234.1146,234.6337,5160.0
2022-12-15 14:40:00,239.54,239.8,239.46,239.74,4135.0,234.6043,234.859,234.526,234.8002,4135.0
2022-12-15 14:45:00,239.75,239.77,239.3,239.36,3107.0,234.81,234.8296,234.3693,234.428,3107.0
2022-12-15 14:50:00,239.36,239.46,239.03,239.46,6222.0,234.428,234.526,234.1048,234.526,6222.0
2022-12-15 14:55:00,239.49,239.72,239.32,239.72,7963.0,234.5553,234.7806,234.3889,234.7806,7963.0
2022-12-15 15:00:00,239.75,239.99,239.62,239.9,5746.0,234.81,235.045,234.6827,234.9569,5746.0
2022-12-15 15:05:00,239.91,240.36,239.8,240.35,6780.0,234.9667,235.4074,234.859,235.3976,6780.0
2022-12-15 15:10:00,240.31,240.32,239.76,239.8,7107.0,235.3585,235.3682,234.8198,234.859,7107.0
2022-12-15 15:15:00,239.73,239.87,239.58,239.59,5900.0,234.7904,234.9275,234.6435,234.6533,5900.0
2022-12-15 15:20:00,239.53,239.92,239.42,239.92,9198.0,234.5945,234.9765,234.4868,234.9765,9198.0
2022-12-15 15:25:00,239.89,240.18,239.7,240.18,10178.0,234.9471,235.2311,234.761,235.2311,10178.0
2022-12-15 15:30:00,240.15,240.3,240.0,240.25,10106.0,235.2018,235.3487,235.0548,235.2997,10106.0
2022-12-15 15:35:00,240.24,240.26,239.63,239.79,13113.0,235.2899,235.3095,234.6925,234.8492,13113.0
2022-12-15 15:40:00,239.81,239.88,239.07,239.1,15442.0,234.8688,234.9373,234.144,234.1734,15442.0
2022-12-15 15:45:00,239.07,239.26,238.92,239.08,21212.0,234.144,234.3301,233.9971,234.1538,21212.0
2022-12-15 15:50:00,239.16,239.62,238.94,239.54,51754.0,234.2321,234.6827,234.0167,234.6043,51754.0
2022-12-15 15:55:00,239.49,239.95,239.37,239.71,74458.0,234.5553,235.0059,234.4378,234.7708,74458.0
2022-12-16 09:30:00,235.81,237.11,234.02,237.08,172015.0,230.9512,232.2244,229.1981,232.195,172015.0
2022-12-16 09:35:00,237.54,238.8,237.54,238.4,6336.0,232.6455,233.8796,232.6455,233.4878,6336.0
2022-12-16 09:40:00,238.61,239.04,238.08,238.63,7695.0,233.6935,234.1146,233.1744,233.7131,7695.0
2022-12-16 09:45:00,238.86,239.14,238.54,239.03,10707.0,233.9383,234.2126,233.6249,234.1048,10707.0
2022-12-16 09:50:00,239.04,239.5,238.53,238.9,6626.0,234.1146,234.5651,233.6151,233.9775,6626.0
2022-12-16 09:55:00,239.05,239.14,238.62,238.98,3931.0,234.1244,234.2126,233.7033,234.0559,3931.0
2022-12-16 10:00:00,239.14,239.14,238.01,238.17,5538.0,234.2126,234.2126,233.1058,233.2625,5538.0
2022-12-16 10:05:00,238.01,238.56,237.65,237.65,6778.0,233.1058,233.6445,232.7533,232.7533,6778.0
2022-12-16 10:10:00,237.66,237.76,236.54,236.55,8148.0,232.7631,232.861,231.6661,231.6759,8148.0
2022-12-16 10:15:00,236.82,237.37,236.61,237.29,18773.0,231.9404,232.479,231.7347,232.4007,18773.0
2022-12-16 10:20:00,237.37,237.84,237.2,237.34,6225.0,232.479,232.9393,232.3125,232.4497,6225.0
2022-12-16 10:25:00,237.13,237.4,236.95,237.1,7599.0,232.244,232.5084,232.0677,232.2146,7599.0
2022-12-16 10:30:00,237.12,237.52,236.8,236.87,3633.0,232.2342,232.6259,231.9208,231.9893,3633.0
2022-12-16 10:35:00,236.84,237.35,236.51,237.31,13984.0,231.96,232.4594,231.6368,232.4203,13984.0
2022-12-16 10:40:00,237.09,237.77,236.9,237.35,8582.0,232.2048,232.8708,232.0187,232.4594,8582.0
2022-12-16 10:45:00,237.33,237.33,236.78,236.94,18063.0,232.4399,232.4399,231.9012,232.0579,18063.0
2022-12-16 10:50:00,236.9,237.55,236.78,237.36,17684.0,232.0187,232.6553,231.9012,232.4692,17684.0
2022-12-16 10:55:00,237.52,237.56,237.09,237.37,12205.0,232.6259,232.6651,232.2048,232.479,12205.0
2022-12-16 11:00:00,237.31,238.43,237.14,238.39,7567.0,232.4203,233.5172,232.2538,233.478,7567.0
2022-12-16 11:05:00,238.4,238.71,238.26,238.26,5828.0,233.4878,233.7914,233.3507,233.3507,5828.0
2022-12-16 11:10:00,238.12,239.25,238.04,239.25,6272.0,233.2136,234.3203,233.1352,234.3203,6272.0
2022-12-16 11:15:00,239.25,239.36,238.88,239.18,6060.0,234.3203,234.428,233.9579,234.2517,6060.0
2022-12-16 11:20:00,238.96,239.53,238.79,239.13,5693.0,234.0363,234.5945,233.8698,234.2028,5693.0
2022-12-16 11:25:00,239.37,239.5,239.08,239.44,6328.0,234.4378,234.5651,234.1538,234.5064,6328.0
2022-12-16 11:30:00,239.43,239.98,239.24,239.26,7615.0,234.4966,235.0353,234.3105,234.3301,7615.0
2022-12-16 11:35:00,239.25,239.32,238.94,238.97,5649.0,234.3203,234.3889,234.0167,234.0461,5649.0
2022-12-16 11:40:00,238.88,238.93,238.02,238.4,10844.0,233.9579,234.0069,233.1156,233.4878,10844.0
2022-12-16 11:45:00,238.55,238.64,238.12,238.45,5005.0,233.6347,233.7229,233.2136,233.5368,5005.0
2022-12-16 11:50:00,238.5,238.61,237.83,238.09,6932.0,233.5857,233.6935,232.9296,233.1842,6932.0
2022-12-16 11:55:00,238.2,238.31,237.88,237.88,6447.0,233.2919,233.3997,232.9785,232.9785,6447.0
2022-12-16 12:00:00,237.88,238.01,237.52,237.91,9420.0,232.9785,233.1058,232.6259,233.0079,9420.0
2022-12-16 12:05:00,237.99,237.99,237.45,237.45,6091.0,233.0863,233.0863,232.5574,232.5574,6091.0
2022-12-16 12:10:00,237.57,237.8,237.43,237.54,9235.0,232.6749,232.9002,232.5378,232.6455,9235.0
2022-12-16 12:15:00,237.54,237.78,237.52,237.64,4993.0,232.6455,232.8806,232.6259,232.7435,4993.0
2022-12-16 12:20:00,237.59,237.76,237.36,237.63,5778.0,232.6945,232.861,232.4692,232.7337,5778.0
2022-12-16 12:25:00,237.69,237.71,237.22,237.7,4677.0,232.7924,232.812,232.3321,232.8022,4677.0
2022-12-16 12:30:00,237.75,238.04,237.7,237.8,3555.0,232.8512,233.1352,232.8022,232.9002,3555.0
2022-12-16 12:35:00,237.83,238.46,237.83,238.46,3802.0,232.9296,233.5466,232.9296,233.5466,3802.0
2022-12-16 12:40:00,238.27,238.35,237.65,237.87,5554.0,233.3605,233.4388,232.7533,232.9687,5554.0
2022-12-16 12:45:00,237.88,238.16,237.83,238.16,2904.0,232.9785,233.2528,232.9296,233.2528,2904.0
2022-12-16 12:50:00,238.11,238.24,237.97,237.97,3955.0,233.2038,233.3311,233.0667,233.0667,3955.0
2022-12-16 12:55:00,237.96,237.96,237.6,237.69,4137.0,233.0569,233.0569,232.7043,232.7924,4137.0
2022-12-16 13:00:00,237.81,237.97,237.62,237.83,4669.0,232.91,233.0667,232.7239,232.9296,4669.0
2022-12-16 13:05:00,237.91,238.2,237.91,238.19,3849.0,233.0079,233.2919,233.0079,233.2821,3849.0
2022-12-16 13:10:00,238.39,238.39,237.76,237.76,3309.0,233.478,233.478,232.861,232.861,3309.0
2022-12-16 13:15:00,237.78,238.23,237.77,238.01,3694.0,232.8806,233.3213,232.8708,233.1058,3694.0
2022-12-16 13:20:00,237.91,238.3,237.85,238.03,3730.0,233.0079,233.3899,232.9491,233.1254,3730.0
2022-12-16 13:25:00,238.02,238.02,237.57,237.68,4363.0,233.1156,233.1156,232.6749,232.7826,4363.0
2022-12-16 13:30:00,237.73,237.82,237.48,237.7,4230.0,232.8316,232.9198,232.5868,232.8022,4230.0
2022-12-16 13:35:00,237.79,237.81,237.47,237.56,3457.0,232.8904,232.91,232.577,232.6651,3457.0
2022-12-16 13:40:00,237.61,238.07,237.5,237.98,4525.0,232.7141,233.1646,232.6064,233.0765,4525.0
2022-12-16 13:45:00,238.08,238.26,238.05,238.24,1900.0,233.1744,233.3507,233.145,233.3311,1900.0
2022-12-16 13:50:00,238.23,238.46,238.23,238.42,3495.0,233.3213,233.5466,233.3213,233.5074,3495.0
2022-12-16 13:55:00,238.36,238.54,238.14,238.49,4007.0,233.4486,233.6249,233.2332,233.576,4007.0
2022-12-16 14:00:00,238.37,238.49,238.2,238.38,3039.0,233.4584,233.576,233.2919,233.4682,3039.0
2022-12-16 14:05:00,238.26,238.53,238.19,238.42,4437.0,233.3507,233.6151,233.2821,233.5074,4437.0
2022-12-16 14:10:00,238.42,238.88,238.4,238.66,5969.0,233.5074,233.9579,233.4878,233.7425,5969.0
2022-12-16 14:15:00,238.65,238.65,237.97,237.98,14867.0,233.7327,233.7327,233.0667,233.0765,14867.0
2022-12-16 14:20:00,237.99,238.15,237.64,237.79,2300.0,233.0863,233.243,232.7435,232.8904,2300.0
2022-12-16 14:25:00,237.75,237.79,237.45,237.67,11217.0,232.8512,232.8904,232.5574,232.7729,11217.0
2022-12-16 14:30:00,237.74,237.74,237.28,237.47,3619.0,232.8414,232.8414,232.3909,232.577,3619.0
2022-12-16 14:35:00,237.61,237.7,237.45,237.67,5110.0,232.7141,232.8022,232.5574,232.7729,5110.0
2022-12-16 14:40:00,237.68,237.79,237.64,237.73,5198.0,232.7826,232.8904,232.7435,232.8316,5198.0
2022-12-16 14:45:00,237.79,237.95,237.59,237.95,5595.0,232.8904,233.0471,232.6945,233.0471,5595.0
2022-12-16 14:50:00,237.9,238.47,237.9,238.47,4201.0,232.9981,233.5564,232.9981,233.5564,4201.0
2022-12-16 14:55:00,238.52,238.72,238.24,238.64,6808.0,233.6053,233.8012,233.3311,233.7229,6808.0
2022-12-16 15:00:00,238.56,238.86,238.45,238.6,7640.0,233.6445,233.9383,233.5368,233.6837,7640.0
2022-12-16 15:05:00,238.55,238.58,238.3,238.4,6062.0,233.6347,233.6641,233.3899,233.4878,6062.0
2022-12-16 15:10:00,238.38,239.15,238.38,239.1,6826.0,233.4682,234.2224,233.4682,234.1734,6826.0
2022-12-16 15:15:00,239.11,239.52,239.04,239.04,6138.0,234.1832,234.5847,234.1146,234.1146,6138.0
2022-12-16 15:20:00,239.01,239.4,238.96,239.31,7548.0,234.0852,234.4672,234.0363,234.3791,7548.0
2022-12-16 15:25:00,239.3,239.36,238.9,239.05,7120.0,234.3693,234.428,233.9775,234.1244,7120.0
2022-12-16 15:30:00,239.06,239.45,239.04,239.27,12099.0,234.1342,234.5162,234.1146,234.3399,12099.0
2022-12-16 15:35:00,239.24,239.24,238.76,239.05,14482.0,234.3105,234.3105,233.8404,234.1244,14482.0
2022-12-16 15:40:00,238.98,239.03,238.62,238.62,11396.0,234.0559,234.1048,233.7033,233.7033,11396.0
2022-12-16 15:45:00,238.6,238.78,238.42,238.7,18297.0,233.6837,233.86,233.5074,233.7816,18297.0
2022-12-16 15:50:00,238.76,239.26,238.54,239.23,30387.0,233.8404,234.3301,233.6249,234.3007,30387.0
2022-12-16 15:55:00,239.27,239.33,238.75,238.94,74014.0,234.3399,234.3986,233.8306,234.0167,74014.0
2022-12-19 09:30:00,238.41,238.97,236.71,238.97,10469.0,233.4976,234.0461,231.8326,234.0461,10469.0
2022-12-19 09:35:00,238.7,239.66,238.55,239.28,5418.0,233.7816,234.7218,233.6347,234.3497,5418.0
2022-12-19 09:40:00,239.17,239.64,239.15,239.44,4458.0,234.2419,234.7023,234.2224,234.5064,4458.0
2022-12-19 09:45:00,239.59,239.97,238.72,238.94,5536.0,234.6533,235.0255,233.8012,234.0167,5536.0
2022-12-19 09:50:00,238.84,239.96,238.83,239.96,5321.0,233.9187,235.0157,233.9089,235.0157,5321.0
2022-12-19 09:55:00,239.99,240.31,239.82,240.31,4325.0,235.045,235.3585,234.8786,235.3585,4325.0
2022-12-19 10:00:00,240.49,240.76,240.15,240.47,8197.0,235.5347,235.7992,235.2018,235.5152,8197.0
2022-12-19 10:05:00,240.51,241.07,240.42,241.02,4533.0,235.5543,236.1028,235.4662,236.0538,4533.0
2022-12-19 10:10:00,241.04,241.55,240.83,241.55,3884.0,236.0734,236.5729,235.8677,236.5729,3884.0
2022-12-19 10:15:00,241.45,241.52,241.31,241.45,2800.0,236.475,236.5435,236.3378,236.475,2800.0
2022-12-19 10:20:00,241.41,241.95,241.39,241.6,4126.0,236.4358,236.9647,236.4162,236.6219,4126.0
2022-12-19 10:25:00,241.6,241.8,240.79,240.86,25591.0,236.6219,236.8178,235.8286,235.8971,25591.0
2022-12-19 10:30:00,241.08,241.08,240.66,240.82,4211.0,236.1126,236.1126,235.7012,235.8579,4211.0
2022-12-19 10:35:00,240.77,241.22,240.72,240.86,3958.0,235.809,236.2497,235.76,235.8971,3958.0
2022-12-19 10:40:00,240.94,241.19,240.88,240.99,4227.0,235.9755,236.2203,235.9167,236.0244,4227.0
2022-12-19 10:45:00,241.0,241.0,240.59,240.74,4961.0,236.0342,236.0342,235.6327,235.7796,4961.0
2022-12-19 10:50:00,240.79,240.96,240.3,240.42,3900.0,235.8286,235.9951,235.3487,235.4662,3900.0
2022-12-19 10:55:00,240.39,240.45,240.06,240.3,6116.0,235.4368,235.4956,235.1136,235.3487,6116.0
2022-12-19 11:00:00,240.43,240.49,240.19,240.32,4088.0,235.476,235.5347,235.2409,235.3682,4088.0
2022-12-19 11:05:00,240.26,240.78,240.2,240.78,7576.0,235.3095,235.8188,235.2507,235.8188,7576.0
2022-12-19 11:10:00,240.78,240.97,240.54,240.63,3305.0,235.8188,236.0049,235.5837,235.6719,3305.0
2022-12-19 11:15:00,240.52,240.77,240.45,240.73,4311.0,235.5641,235.809,235.4956,235.7698,4311.0
2022-12-19 11:20:00,240.73,240.89,240.47,240.52,4943.0,235.7698,235.9265,235.5152,235.5641,4943.0
2022-12-19 11:25:00,240.52,240.52,240.12,240.33,4020.0,235.5641,235.5641,235.1724,235.378,4020.0
2022-12-19 11:30:00,240.26,240.26,239.92,239.96,3468.0,235.3095,235.3095,234.9765,235.0157,3468.0
2022-12-19 11:35:00,239.88,240.31,239.82,240.31,5247.0,234.9373,235.3585,234.8786,235.3585,5247.0
2022-12-19 11:40:00,240.4,240.5,240.1,240.5,4160.0,235.4466,235.5445,235.1528,235.5445,4160.0
2022-12-19 11:45:00,240.36,240.5,240.35,240.5,4397.0,235.4074,235.5445,235.3976,235.5445,4397.0
2022-12-19 11:50:00,240.5,240.54,240.3,240.49,3993.0,235.5445,235.5837,235.3487,235.5347,3993.0
2022-12-19 11:55:00,240.45,240.59,240.31,240.58,4638.0,235.4956,235.6327,235.3585,235.6229,4638.0
2022-12-19 12:00:00,240.63,240.83,240.54,240.54,6398.0,235.6719,235.8677,235.5837,235.5837,6398.0
2022-12-19 12:05:00,240.54,240.59,240.43,240.58,3488.0,235.5837,235.6327,235.476,235.6229,3488.0
2022-12-19 12:10:00,240.53,241.19,240.51,241.19,10980.0,235.5739,236.2203,235.5543,236.2203,10980.0
2022-12-19 12:15:00,241.11,241.17,240.63,240.63,2200.0,236.142,236.2007,235.6719,235.6719,2200.0
2022-12-19 12:20:00,240.71,240.96,240.63,240.84,3914.0,235.7502,235.9951,235.6719,235.8775,3914.0
2022-12-19 12:25:00,240.91,240.91,240.75,240.76,2947.0,235.9461,235.9461,235.7894,235.7992,2947.0
2022-12-19 12:30:00,240.77,240.84,240.51,240.57,3670.0,235.809,235.8775,235.5543,235.6131,3670.0
2022-12-19 12:35:00,240.67,240.88,240.67,240.7,2815.0,235.711,235.9167,235.711,235.7404,2815.0
2022-12-19 12:40:00,240.71,240.76,240.51,240.69,2317.0,235.7502,235.7992,235.5543,235.7306,2317.0
2022-12-19 12:45:00,240.61,240.99,240.6,240.97,2340.0,235.6523,236.0244,235.6425,236.0049,2340.0
2022-12-19 12:50:00,241.0,241.07,240.86,241.07,2225.0,236.0342,236.1028,235.8971,236.1028,2225.0
2022-12-19 12:55:00,241.0,241.02,240.52,240.6,7495.0,236.0342,236.0538,235.5641,235.6425,7495.0
2022-12-19 13:00:00,240.61,240.72,240.13,240.2,5841.0,235.6523,235.76,235.1822,235.2507,5841.0
2022-12-19 13:05:00,240.17,240.21,239.87,239.87,1930.0,235.2213,235.2605,234.9275,234.9275,1930.0
2022-12-19 13:10:00,239.93,239.93,239.65,239.77,3399.0,234.9863,234.9863,234.7121,234.8296,3399.0
2022-12-19 13:15:00,239.75,239.76,239.25,239.36,2447.0,234.81,234.8198,234.3203,234.428,2447.0
2022-12-19 13:20:00,239.41,239.7,239.33,239.67,2211.0,234.477,234.761,234.3986,234.7316,2211.0
2022-12-19 13:25:00,239.68,239.87,239.4,239.4,2800.0,234.7414,234.9275,234.4672,234.4672,2800.0
2022-12-19 13:30:00,239.49,239.6,239.28,239.3,1653.0,234.5553,234.6631,234.3497,234.3693,1653.0
2022-12-19 13:35:00,239.22,239.28,239.11,239.2,2274.0,234.2909,234.3497,234.1832,234.2713,2274.0
2022-12-19 13:40:00,239.16,239.16,238.78,238.84,2372.0,234.2321,234.2321,233.86,233.9187,2372.0
2022-12-19 13:45:00,238.87,238.94,238.78,238.87,3107.0,233.9481,234.0167,233.86,233.9481,3107.0
2022-12-19 13:50:00,238.74,238.91,238.65,238.89,2503.0,233.8208,233.9873,233.7327,233.9677,2503.0
2022-12-19 13:55:00,238.83,238.86,238.73,238.84,3166.0,233.9089,233.9383,233.811,233.9187,3166.0
2022-12-19 14:00:00,238.75,238.78,238.5,238.54,4100.0,233.8306,233.86,233.5857,233.6249,4100.0
2022-12-19 14:05:00,238.64,239.02,238.61,238.99,2449.0,233.7229,234.095,233.6935,234.0657,2449.0
2022-12-19 14:10:00,239.11,239.2,239.01,239.1,1616.0,234.1832,234.2713,234.0852,234.1734,1616.0
2022-12-19 14:15:00,239.14,239.22,238.97,239.11,2904.0,234.2126,234.2909,234.0461,234.1832,2904.0
2022-12-19 14:20:00,239.22,239.26,239.07,239.12,2199.0,234.2909,234.3301,234.144,234.193,2199.0
2022-12-19 14:25:00,239.17,239.43,239.11,239.43,5667.0,234.2419,234.4966,234.1832,234.4966,5667.0
2022-12-19 14:30:00,239.44,239.64,239.26,239.39,4477.0,234.5064,234.7023,234.3301,234.4574,4477.0
2022-12-19 14:35:00,239.38,239.44,239.2,239.25,3827.0,234.4476,234.5064,234.2713,234.3203,3827.0
2022-12-19 14:40:00,239.26,239.26,239.01,239.23,3253.0,234.3301,234.3301,234.0852,234.3007,3253.0
2022-12-19 14:45:00,239.3,239.55,239.12,239.19,3426.0,234.3693,234.6141,234.193,234.2615,3426.0
2022-12-19 14:50:00,239.13,239.19,238.94,239.07,6745.0,234.2028,234.2615,234.0167,234.144,6745.0
2022-12-19 14:55:00,239.21,239.33,239.08,239.3,5713.0,234.2811,234.3986,234.1538,234.3693,5713.0
2022-12-19 15:00:00,239.28,239.35,239.05,239.05,6066.0,234.3497,234.4182,234.1244,234.1244,6066.0
2022-12-19 15:05:00,238.94,238.94,238.7,238.79,4956.0,234.0167,234.0167,233.7816,233.8698,4956.0
2022-12-19 15:10:00,238.89,239.03,238.85,238.97,6276.0,233.9677,234.1048,233.9285,234.0461,6276.0
2022-12-19 15:15:00,239.03,239.18,238.58,238.76,16754.0,234.1048,234.2517,233.6641,233.8404,16754.0
2022-12-19 15:20:00,238.61,238.82,238.59,238.68,7175.0,233.6935,233.8992,233.6739,233.762,7175.0
2022-12-19 15:25:00,238.72,239.31,238.7,239.25,7495.0,233.8012,234.3791,233.7816,234.3203,7495.0
2022-12-19 15:30:00,239.08,239.17,238.88,238.95,5697.0,234.1538,234.2419,233.9579,234.0265,5697.0
2022-12-19 15:35:00,238.95,239.02,238.77,238.79,7771.0,234.0265,234.095,233.8502,233.8698,7771.0
2022-12-19 15:40:00,238.8,239.03,238.7,238.97,10964.0,233.8796,234.1048,233.7816,234.0461,10964.0
2022-12-19 15:45:00,238.95,239.16,238.9,238.92,7555.0,234.0265,234.2321,233.9775,233.9971,7555.0
2022-12-19 15:50:00,238.88,239.02,238.49,238.73,12999.0,233.9579,234.095,233.576,233.811,12999.0
2022-12-19 15:55:00,238.72,238.97,238.65,238.67,30937.0,233.8012,234.0461,233.7327,233.7522,30937.0
2022-12-20 09:30:00,238.13,239.1,237.12,239.1,9780.0,233.2234,234.1734,232.2342,234.1734,9780.0
2022-12-20 09:35:00,239.31,239.81,238.99,239.5,4166.0,234.3791,234.8688,234.0657,234.5651,4166.0
2022-12-20 09:40:00,239.62,239.67,238.8,239.05,5832.0,234.6827,234.7316,233.8796,234.1244,5832.0
2022-12-20 09:45:00,238.97,239.13,238.45,238.59,3515.0,234.0461,234.2028,233.5368,233.6739,3515.0
2022-12-20 09:50:00,238.57,239.33,238.44,239.1,9165.0,233.6543,234.3986,233.527,234.1734,9165.0
2022-12-20 09:55:00,239.31,240.0,239.11,239.84,3800.0,234.3791,235.0548,234.1832,234.8981,3800.0
2022-12-20 10:00:00,239.91,240.88,239.91,240.79,3696.0,234.9667,235.9167,234.9667,235.8286,3696.0
2022-12-20 10:05:00,240.79,241.59,240.79,241.41,6088.0,235.8286,236.6121,235.8286,236.4358,6088.0
2022-12-20 10:10:00,241.43,242.47,241.04,242.47,12361.0,236.4554,237.4739,236.0734,237.4739,12361.0
2022-12-20 10:15:00,242.4,242.57,242.04,242.04,4979.0,237.4054,237.5719,237.0528,237.0528,4979.0
2022-12-20 10:20:00,242.14,242.31,241.76,241.76,3703.0,237.1507,237.3172,236.7786,236.7786,3703.0
2022-12-20 10:25:00,241.65,242.1,241.42,242.03,5812.0,236.6708,237.1116,236.4456,237.043,5812.0
2022-12-20 10:30:00,242.13,242.66,242.13,242.62,9087.0,237.141,237.66,237.141,237.6209,9087.0
2022-12-20 10:35:00,242.59,243.11,242.59,242.94,4910.0,237.5915,238.1008,237.5915,237.9343,4910.0
2022-12-20 10:40:00,242.91,243.27,242.68,243.13,6969.0,237.9049,238.2575,237.6796,238.1203,6969.0
2022-12-20 10:45:00,243.14,243.2,242.83,242.89,3615.0,238.1301,238.1889,237.8265,237.8853,3615.0
2022-12-20 10:50:00,242.88,243.02,242.77,242.86,5926.0,237.8755,238.0126,237.7678,237.8559,5926.0
2022-12-20 10:55:00,242.58,242.68,242.18,242.36,3292.0,237.5817,237.6796,237.1899,237.3662,3292.0
2022-12-20 11:00:00,242.37,242.46,241.93,242.11,4131.0,237.376,237.4642,236.9451,237.1214,4131.0
2022-12-20 11:05:00,242.06,242.25,241.89,242.19,3214.0,237.0724,237.2585,236.9059,237.1997,3214.0
2022-12-20 11:10:00,242.14,242.24,241.68,242.13,7904.0,237.1507,237.2487,236.7002,237.141,7904.0
2022-12-20 11:15:00,242.02,242.02,241.13,241.35,4088.0,237.0332,237.0332,236.1616,236.377,4088.0
2022-12-20 11:20:00,241.37,241.37,241.01,241.19,4485.0,236.3966,236.3966,236.044,236.2203,4485.0
2022-12-20 11:25:00,241.12,241.21,240.35,240.54,5444.0,236.1518,236.2399,235.3976,235.5837,5444.0
2022-12-20 11:30:00,240.64,240.71,240.49,240.53,3050.0,235.6817,235.7502,235.5347,235.5739,3050.0
2022-12-20 11:35:00,240.57,240.82,240.54,240.7,3160.0,235.6131,235.8579,235.5837,235.7404,3160.0
2022-12-20 11:40:00,240.66,240.82,240.17,240.25,5935.0,235.7012,235.8579,235.2213,235.2997,5935.0
2022-12-20 11:45:00,240.36,240.63,240.3,240.59,3303.0,235.4074,235.6719,235.3487,235.6327,3303.0
2022-12-20 11:50:00,240.6,240.6,240.21,240.44,1702.0,235.6425,235.6425,235.2605,235.4858,1702.0
2022-12-20 11:55:00,240.44,240.68,240.34,240.68,3590.0,235.4858,235.7208,235.3878,235.7208,3590.0
2022-12-20 12:00:00,240.57,240.75,240.4,240.42,5708.0,235.6131,235.7894,235.4466,235.4662,5708.0
2022-12-20 12:05:00,240.54,240.56,238.92,239.08,72420.0,235.5837,235.6033,233.9971,234.1538,72420.0
2022-12-20 12:10:00,239.18,239.46,238.55,238.8,7718.0,234.2517,234.526,233.6347,233.8796,7718.0
2022-12-20 12:15:00,238.8,239.19,238.7,239.09,4722.0,233.8796,234.2615,233.7816,234.1636,4722.0
2022-12-20 12:20:00,239.09,239.88,239.04,239.8,3417.0,234.1636,234.9373,234.1146,234.859,3417.0
2022-12-20 12:25:00,239.87,240.25,239.76,239.76,14365.0,234.9275,235.2997,234.8198,234.8198,14365.0
2022-12-20 12:30:00,239.54,239.54,239.2,239.29,3489.0,234.6043,234.6043,234.2713,234.3595,3489.0
2022-12-20 12:35:00,239.35,239.58,239.27,239.58,1612.0,234.4182,234.6435,234.3399,234.6435,1612.0
2022-12-20 12:40:00,239.65,240.05,239.65,239.79,2738.0,234.7121,235.1038,234.7121,234.8492,2738.0
2022-12-20 12:45:00,239.91,240.11,239.85,239.96,1102.0,234.9667,235.1626,234.9079,235.0157,1102.0
2022-12-20 12:50:00,239.92,240.21,239.91,240.03,2192.0,234.9765,235.2605,234.9667,235.0842,2192.0
2022-12-20 12:55:00,239.96,240.01,239.23,239.4,5842.0,235.0157,235.0646,234.3007,234.4672,5842.0
2022-12-20 13:00:00,239.52,239.55,239.25,239.35,5589.0,234.5847,234.6141,234.3203,234.4182,5589.0
2022-12-20 13:05:00,239.35,239.43,238.94,239.07,3275.0,234.4182,234.4966,234.0167,234.144,3275.0
2022-12-20 13:10:00,239.08,239.08,238.67,238.83,5613.0,234.1538,234.1538,233.7522,233.9089,5613.0
2022-12-20 13:15:00,238.83,239.52,238.83,239.29,5253.0,233.9089,234.5847,233.9089,234.3595,5253.0
2022-12-20 13:20:00,239.29,239.63,239.2,239.61,1910.0,234.3595,234.6925,234.2713,234.6729,1910.0
2022-12-20 13:25:00,239.68,239.98,239.68,239.97,2835.0,234.7414,235.0353,234.7414,235.0255,2835.0
2022-12-20 13:30:00,239.99,240.47,239.93,240.34,2612.0,235.045,235.5152,234.9863,235.3878,2612.0
2022-12-20 13:35:00,240.42,240.43,240.14,240.27,2596.0,235.4662,235.476,235.192,235.3193,2596.0
2022-12-20 13:40:00,240.29,240.45,240.19,240.3,1637.0,235.3389,235.4956,235.2409,235.3487,1637.0
2022-12-20 13:45:00,240.37,240.37,239.96,239.96,1330.0,235.4172,235.4172,235.0157,235.0157,1330.0
2022-12-20 13:50:00,239.97,240.13,239.85,239.85,1381.0,235.0255,235.1822,234.9079,234.9079,1381.0
2022-12-20 13:55:00,239.87,240.21,239.87,240.12,2401.0,234.9275,235.2605,234.9275,235.1724,2401.0
2022-12-20 14:00:00,240.13,240.27,240.0,240.27,2414.0,235.1822,235.3193,235.0548,235.3193,2414.0
2022-12-20 14:05:00,240.25,240.31,240.1,240.26,2420.0,235.2997,235.3585,235.1528,235.3095,2420.0
2022-12-20 14:10:00,240.25,240.27,239.93,240.06,7879.0,235.2997,235.3193,234.9863,235.1136,7879.0
2022-12-20 14:15:00,239.99,240.13,239.48,239.48,4319.0,235.045,235.1822,234.5456,234.5456,4319.0
2022-12-20 14:20:00,239.48,239.6,239.4,239.4,4588.0,234.5456,234.6631,234.4672,234.4672,4588.0
2022-12-20 14:25:00,239.33,239.41,239.17,239.38,5139.0,234.3986,234.477,234.2419,234.4476,5139.0
2022-12-20 14:30:00,239.42,239.55,239.18,239.55,4915.0,234.4868,234.6141,234.2517,234.6141,4915.0
2022-12-20 14:35:00,239.55,239.55,239.21,239.35,3559.0,234.6141,234.6141,234.2811,234.4182,3559.0
2022-12-20 14:40:00,239.32,239.35,238.96,238.99,4277.0,234.3889,234.4182,234.0363,234.0657,4277.0
2022-12-20 14:45:00,239.02,239.07,238.93,239.01,3725.0,234.095,234.144,234.0069,234.0852,3725.0
2022-12-20 14:50:00,239.05,239.16,238.89,239.06,5650.0,234.1244,234.2321,233.9677,234.1342,5650.0
2022-12-20 14:55:00,239.06,239.11,238.69,238.84,7401.0,234.1342,234.1832,233.7718,233.9187,7401.0
2022-12-20 15:00:00,238.88,238.88,238.56,238.58,3100.0,233.9579,233.9579,233.6445,233.6641,3100.0
2022-12-20 15:05:00,238.51,238.58,237.96,238.07,9321.0,233.5955,233.6641,233.0569,233.1646,9321.0
2022-12-20 15:10:00,238.13,238.58,238.13,238.56,3579.0,233.2234,233.6641,233.2234,233.6445,3579.0
2022-12-20 15:15:00,238.63,238.86,238.62,238.62,4035.0,233.7131,233.9383,233.7033,233.7033,4035.0
2022-12-20 15:20:00,238.66,238.92,238.53,238.86,5593.0,233.7425,233.9971,233.6151,233.9383,5593.0
2022-12-20 15:25:00,238.86,239.17,238.86,239.03,6865.0,233.9383,234.2419,233.9383,234.1048,6865.0
2022-12-20 15:30:00,239.0,239.13,238.71,238.79,9540.0,234.0754,234.2028,233.7914,233.8698,9540.0
2022-12-20 15:35:00,238.89,239.29,238.88,239.29,6777.0,233.9677,234.3595,233.9579,234.3595,6777.0
2022-12-20 15:40:00,239.29,239.47,239.22,239.33,3547.0,234.3595,234.5358,234.2909,234.3986,3547.0
2022-12-20 15:45:00,239.26,239.31,238.78,238.86,12638.0,234.3301,234.3791,233.86,233.9383,12638.0
2022-12-20 15:50:00,238.8,239.06,238.73,239.01,21907.0,233.8796,234.1342,233.811,234.0852,21907.0
2022-12-20 15:55:00,238.96,239.1,238.24,238.31,46017.0,234.0363,234.1734,233.3311,233.3997,46017.0
2022-12-21 09:30:00,240.4,242.17,240.4,241.88,11147.0,235.4466,237.1801,235.4466,236.8961,11147.0
2022-12-21 09:35:00,241.89,241.89,240.47,241.12,5672.0,236.9059,236.9059,235.5152,236.1518,5672.0
2022-12-21 09:40:00,241.11,241.81,240.93,241.39,6952.0,236.142,236.8275,235.9657,236.4162,6952.0
2022-12-21 09:45:00,241.25,241.4,240.54,240.64,6228.0,236.2791,236.426,235.5837,235.6817,6228.0
2022-12-21 09:50:00,240.65,241.01,240.18,241.01,9975.0,235.6914,236.044,235.2311,236.044,9975.0
2022-12-21 09:55:00,241.19,241.43,240.94,241.17,2100.0,236.2203,236.4554,235.9755,236.2007,2100.0
2022-12-21 10:00:00,241.2,241.99,241.14,241.9,2300.0,236.2301,237.0038,236.1714,236.9157,2300.0
2022-12-21 10:05:00,241.85,242.35,241.81,242.25,1900.0,236.8667,237.3564,236.8275,237.2585,1900.0
2022-12-21 10:10:00,242.33,242.5,242.1,242.37,4471.0,237.3368,237.5033,237.1116,237.376,4471.0
2022-12-21 10:15:00,242.32,242.36,242.14,242.22,2989.0,237.327,237.3662,237.1507,237.2291,2989.0
2022-12-21 10:20:00,242.39,242.43,242.25,242.39,3315.0,237.3956,237.4348,237.2585,237.3956,3315.0
2022-12-21 10:25:00,242.52,242.8,242.48,242.71,4960.0,237.5229,237.7971,237.4837,237.709,4960.0
2022-12-21 10:30:00,242.7,243.4,242.67,243.39,5041.0,237.6992,238.3848,237.6698,238.375,5041.0
2022-12-21 10:35:00,243.25,243.49,243.16,243.46,3698.0,238.2379,238.4729,238.1497,238.4435,3698.0
2022-12-21 10:40:00,243.43,243.56,243.06,243.1,3873.0,238.4142,238.5415,238.0518,238.091,3873.0
2022-12-21 10:45:00,243.09,243.26,242.81,243.21,3527.0,238.0812,238.2477,237.8069,238.1987,3527.0
2022-12-21 10:50:00,243.23,243.24,242.81,242.92,3607.0,238.2183,238.2281,237.8069,237.9147,3607.0
2022-12-21 10:55:00,243.0,243.14,242.83,243.14,3493.0,237.993,238.1301,237.8265,238.1301,3493.0
2022-12-21 11:00:00,243.15,243.28,243.14,243.17,2713.0,238.1399,238.2673,238.1301,238.1595,2713.0
2022-12-21 11:05:00,243.15,243.2,242.81,243.05,3741.0,238.1399,238.1889,237.8069,238.042,3741.0
2022-12-21 11:10:00,243.13,243.65,243.13,243.58,3705.0,238.1203,238.6296,238.1203,238.5611,3705.0
2022-12-21 11:15:00,243.45,243.45,242.84,242.84,2800.0,238.4338,238.4338,237.8363,237.8363,2800.0
2022-12-21 11:20:00,242.97,243.0,242.54,242.65,12050.0,237.9636,237.993,237.5425,237.6502,12050.0
2022-12-21 11:25:00,242.74,242.74,242.44,242.69,2815.0,237.7384,237.7384,237.4446,237.6894,2815.0
2022-12-21 11:30:00,242.74,243.26,242.73,243.15,1400.0,237.7384,238.2477,237.7286,238.1399,1400.0
2022-12-21 11:35:00,243.12,243.29,243.06,243.2,2288.0,238.1106,238.2771,238.0518,238.1889,2288.0
2022-12-21 11:40:00,243.2,243.41,243.0,243.41,1684.0,238.1889,238.3946,237.993,238.3946,1684.0
2022-12-21 11:45:00,243.45,243.45,243.08,243.08,2000.0,238.4338,238.4338,238.0714,238.0714,2000.0
2022-12-21 11:50:00,243.12,243.51,243.06,243.51,7478.0,238.1106,238.4925,238.0518,238.4925,7478.0
2022-12-21 11:55:00,243.4,243.64,243.4,243.46,2170.0,238.3848,238.6198,238.3848,238.4435,2170.0
2022-12-21 12:00:00,243.34,243.37,242.91,242.95,4364.0,238.326,238.3554,237.9049,237.9441,4364.0
2022-12-21 12:05:00,242.99,243.12,242.99,243.04,1511.0,237.9832,238.1106,237.9832,238.0322,1511.0
2022-12-21 12:10:00,242.9,243.06,242.83,243.05,1400.0,237.8951,238.0518,237.8265,238.042,1400.0
2022-12-21 12:15:00,243.12,243.24,243.0,243.05,1847.0,238.1106,238.2281,237.993,238.042,1847.0
2022-12-21 12:20:00,242.97,243.22,242.93,243.21,2057.0,237.9636,238.2085,237.9245,238.1987,2057.0
2022-12-21 12:25:00,243.18,243.18,242.87,242.87,2422.0,238.1693,238.1693,237.8657,237.8657,2422.0
2022-12-21 12:30:00,242.92,243.25,242.8,243.14,2142.0,237.9147,238.2379,237.7971,238.1301,2142.0
2022-12-21 12:35:00,243.26,243.26,243.06,243.12,1600.0,238.2477,238.2477,238.0518,238.1106,1600.0
2022-12-21 12:40:00,243.01,243.14,242.92,243.0,2794.0,238.0028,238.1301,237.9147,237.993,2794.0
2022-12-21 12:45:00,243.01,243.05,242.61,242.71,4839.0,238.0028,238.042,237.6111,237.709,4839.0
2022-12-21 12:50:00,242.69,242.93,242.69,242.83,1800.0,237.6894,237.9245,237.6894,237.8265,1800.0
2022-12-21 12:55:00,242.82,243.07,242.78,243.07,2249.0,237.8167,238.0616,237.7776,238.0616,2249.0
2022-12-21 13:00:00,243.14,243.41,243.13,243.33,1600.0,238.1301,238.3946,238.1203,238.3162,1600.0
2022-12-21 13:05:00,243.29,243.4,243.22,243.38,3222.0,238.2771,238.3848,238.2085,238.3652,3222.0
2022-12-21 13:10:00,243.45,243.45,243.26,243.32,2200.0,238.4338,238.4338,238.2477,238.3064,2200.0
2022-12-21 13:15:00,243.22,243.51,243.16,243.35,2000.0,238.2085,238.4925,238.1497,238.3358,2000.0
2022-12-21 13:20:00,243.37,243.37,243.18,243.19,2201.0,238.3554,238.3554,238.1693,238.1791,2201.0
2022-12-21 13:25:00,243.31,243.36,243.09,243.1,2523.0,238.2966,238.3456,238.0812,238.091,2523.0
2022-12-21 13:30:00,243.0,243.14,242.93,243.11,1904.0,237.993,238.1301,237.9245,238.1008,1904.0
2022-12-21 13:35:00,243.03,243.03,242.74,242.79,2417.0,238.0224,238.0224,237.7384,237.7874,2417.0
2022-12-21 13:40:00,242.72,242.99,242.7,242.99,2200.0,237.7188,237.9832,237.6992,237.9832,2200.0
2022-12-21 13:45:00,243.04,243.38,243.04,243.31,1699.0,238.0322,238.3652,238.0322,238.2966,1699.0
2022-12-21 13:50:00,243.35,243.62,243.35,243.51,3720.0,238.3358,238.6003,238.3358,238.4925,3720.0
2022-12-21 13:55:00,243.45,243.51,243.24,243.34,2648.0,238.4338,238.4925,238.2281,238.326,2648.0
2022-12-21 14:00:00,243.32,243.46,243.26,243.46,2029.0,238.3064,238.4435,238.2477,238.4435,2029.0
2022-12-21 14:05:00,243.43,243.61,243.33,243.45,3600.0,238.4142,238.5905,238.3162,238.4338,3600.0
2022-12-21 14:10:00,243.42,243.9,243.38,243.8,3566.0,238.4044,238.8745,238.3652,238.7765,3566.0
2022-12-21 14:15:00,243.8,243.8,243.41,243.41,1428.0,238.7765,238.7765,238.3946,238.3946,1428.0
2022-12-21 14:20:00,243.46,243.5,243.25,243.38,2304.0,238.4435,238.4827,238.2379,238.3652,2304.0
2022-12-21 14:25:00,243.43,243.55,243.3,243.36,2219.0,238.4142,238.5317,238.2868,238.3456,2219.0
2022-12-21 14:30:00,243.26,243.47,243.26,243.46,3259.0,238.2477,238.4533,238.2477,238.4435,3259.0
2022-12-21 14:35:00,243.45,243.48,243.21,243.46,3700.0,238.4338,238.4631,238.1987,238.4435,3700.0
2022-12-21 14:40:00,243.53,243.53,243.29,243.46,2398.0,238.5121,238.5121,238.2771,238.4435,2398.0
2022-12-21 14:45:00,243.42,243.44,243.32,243.32,2900.0,238.4044,238.424,238.3064,238.3064,2900.0
2022-12-21 14:50:00,243.27,243.34,242.83,242.9,2866.0,238.2575,238.326,237.8265,237.8951,2866.0
2022-12-21 14:55:00,243.0,243.08,242.85,243.08,2338.0,237.993,238.0714,237.8461,238.0714,2338.0
2022-12-21 15:00:00,243.02,243.23,243.01,243.22,2300.0,238.0126,238.2183,238.0028,238.2085,2300.0
2022-12-21 15:05:00,243.09,243.12,242.82,242.85,4715.0,238.0812,238.1106,237.8167,237.8461,4715.0
2022-12-21 15:10:00,242.89,242.97,242.7,242.87,4284.0,237.8853,237.9636,237.6992,237.8657,4284.0
2022-12-21 15:15:00,242.88,242.88,242.41,242.42,6196.0,237.8755,237.8755,237.4152,237.425,6196.0
2022-12-21 15:20:00,242.4,242.65,242.4,242.55,4206.0,237.4054,237.6502,237.4054,237.5523,4206.0
2022-12-21 15:25:00,242.56,242.91,242.56,242.66,4802.0,237.5621,237.9049,237.5621,237.66,4802.0
2022-12-21 15:30:00,242.65,242.74,242.6,242.64,6290.0,237.6502,237.7384,237.6013,237.6404,6290.0
2022-12-21 15:35:00,242.65,242.8,242.58,242.66,11378.0,237.6502,237.7971,237.5817,237.66,11378.0
2022-12-21 15:40:00,242.69,242.7,242.18,242.31,8265.0,237.6894,237.6992,237.1899,237.3172,8265.0
2022-12-21 15:45:00,242.3,242.93,242.28,242.89,17925.0,237.3075,237.9245,237.2879,237.8853,17925.0
2022-12-21 15:50:00,242.84,242.84,242.42,242.58,24171.0,237.8363,237.8363,237.425,237.5817,24171.0
2022-12-21 15:55:00,242.55,242.95,242.48,242.93,45749.0,237.5523,237.9441,237.4837,237.9245,45749.0
2022-12-22 09:30:00,240.36,240.88,240.02,240.6,11093.0,235.4074,235.9167,235.0744,235.6425,11093.0
2022-12-22 09:35:00,240.42,241.09,240.15,240.48,4455.0,235.4662,236.1224,235.2018,235.525,4455.0
2022-12-22 09:40:00,240.48,240.93,240.47,240.71,3446.0,235.525,235.9657,235.5152,235.7502,3446.0
2022-12-22 09:45:00,240.9,241.21,240.65,241.05,4256.0,235.9363,236.2399,235.6914,236.0832,4256.0
2022-12-22 09:50:00,241.12,241.12,240.59,240.94,6607.0,236.1518,236.1518,235.6327,235.9755,6607.0
2022-12-22 09:55:00,240.86,241.02,240.16,241.02,25262.0,235.8971,236.0538,235.2115,236.0538,25262.0
2022-12-22 10:00:00,241.02,241.38,240.81,241.33,4826.0,236.0538,236.4064,235.8482,236.3574,4826.0
2022-12-22 10:05:00,241.11,241.27,240.5,240.9,13803.0,236.142,236.2987,235.5445,235.9363,13803.0
2022-12-22 10:10:00,241.17,241.27,239.9,240.16,12447.0,236.2007,236.2987,234.9569,235.2115,12447.0
2022-12-22 10:15:00,240.18,240.18,239.72,239.77,4743.0,235.2311,235.2311,234.7806,234.8296,4743.0
2022-12-22 10:20:00,239.68,240.12,239.5,239.88,3153.0,234.7414,235.1724,234.5651,234.9373,3153.0
2022-12-22 10:25:00,239.82,239.91,239.72,239.74,3700.0,234.8786,234.9667,234.7806,234.8002,3700.0
2022-12-22 10:30:00,239.72,240.04,239.55,239.93,3434.0,234.7806,235.094,234.6141,234.9863,3434.0
2022-12-22 10:35:00,239.65,239.68,239.5,239.5,5600.0,234.7121,234.7414,234.5651,234.5651,5600.0
2022-12-22 10:40:00,239.5,239.73,239.36,239.69,7776.0,234.5651,234.7904,234.428,234.7512,7776.0
2022-12-22 10:45:00,239.65,239.77,239.4,239.55,9789.0,234.7121,234.8296,234.4672,234.6141,9789.0
2022-12-22 10:50:00,239.55,239.71,239.36,239.7,4446.0,234.6141,234.7708,234.428,234.761,4446.0
2022-12-22 10:55:00,239.6,239.77,239.46,239.67,4614.0,234.6631,234.8296,234.526,234.7316,4614.0
2022-12-22 11:00:00,239.65,239.65,239.33,239.62,4612.0,234.7121,234.7121,234.3986,234.6827,4612.0
2022-12-22 11:05:00,239.61,239.8,239.44,239.53,4031.0,234.6729,234.859,234.5064,234.5945,4031.0
2022-12-22 11:10:00,239.54,239.8,239.41,239.66,3319.0,234.6043,234.859,234.477,234.7218,3319.0
2022-12-22 11:15:00,239.8,240.06,239.64,239.64,7807.0,234.859,235.1136,234.7023,234.7023,7807.0
2022-12-22 11:20:00,239.55,240.02,239.51,239.67,4651.0,234.6141,235.0744,234.5749,234.7316,4651.0
2022-12-22 11:25:00,239.68,239.78,239.49,239.49,2238.0,234.7414,234.8394,234.5553,234.5553,2238.0
2022-12-22 11:30:00,239.52,239.69,239.26,239.36,4812.0,234.5847,234.7512,234.3301,234.428,4812.0
2022-12-22 11:35:00,239.36,239.58,238.99,238.99,4226.0,234.428,234.6435,234.0657,234.0657,4226.0
2022-12-22 11:40:00,239.04,239.04,238.71,238.89,4484.0,234.1146,234.1146,233.7914,233.9677,4484.0
2022-12-22 11:45:00,238.83,238.83,238.51,238.72,7598.0,233.9089,233.9089,233.5955,233.8012,7598.0
2022-12-22 11:50:00,238.71,239.05,238.61,239.0,4000.0,233.7914,234.1244,233.6935,234.0754,4000.0
2022-12-22 11:55:00,238.96,239.18,238.88,239.17,2500.0,234.0363,234.2517,233.9579,234.2419,2500.0
2022-12-22 12:00:00,239.06,239.09,238.86,238.96,3900.0,234.1342,234.1636,233.9383,234.0363,3900.0
2022-12-22 12:05:00,238.82,239.0,238.8,238.81,3006.0,233.8992,234.0754,233.8796,233.8894,3006.0
2022-12-22 12:10:00,238.78,239.21,238.77,238.94,12600.0,233.86,234.2811,233.8502,234.0167,12600.0
2022-12-22 12:15:00,238.89,238.98,238.49,238.49,3319.0,233.9677,234.0559,233.576,233.576,3319.0
2022-12-22 12:20:00,238.49,238.49,238.09,238.09,3578.0,233.576,233.576,233.1842,233.1842,3578.0
2022-12-22 12:25:00,238.09,238.09,237.44,237.44,11679.0,233.1842,233.1842,232.5476,232.5476,11679.0
2022-12-22 12:30:00,237.41,237.56,237.4,237.42,2400.0,232.5182,232.6651,232.5084,232.528,2400.0
2022-12-22 12:35:00,237.42,237.42,237.29,237.34,2000.0,232.528,232.528,232.4007,232.4497,2000.0
2022-12-22 12:40:00,237.17,237.26,237.11,237.26,2975.0,232.2832,232.3713,232.2244,232.3713,2975.0
2022-12-22 12:45:00,237.28,237.51,237.23,237.49,2561.0,232.3909,232.6161,232.3419,232.5966,2561.0
2022-12-22 12:50:00,237.42,237.42,237.24,237.3,1900.0,232.528,232.528,232.3517,232.4105,1900.0
2022-12-22 12:55:00,237.23,237.46,237.1,237.45,3910.0,232.3419,232.5672,232.2146,232.5574,3910.0
2022-12-22 13:00:00,237.4,237.45,236.89,236.93,3182.0,232.5084,232.5574,232.0089,232.0481,3182.0
2022-12-22 13:05:00,236.89,236.98,236.69,236.69,5528.0,232.0089,232.0971,231.813,231.813,5528.0
2022-12-22 13:10:00,236.72,237.18,236.72,237.14,3135.0,231.8424,232.2929,231.8424,232.2538,3135.0
2022-12-22 13:15:00,237.14,237.51,237.06,237.38,3146.0,232.2538,232.6161,232.1754,232.4888,3146.0
2022-12-22 13:20:00,237.39,237.67,237.2,237.55,6332.0,232.4986,232.7729,232.3125,232.6553,6332.0
2022-12-22 13:25:00,237.57,237.71,237.49,237.62,2579.0,232.6749,232.812,232.5966,232.7239,2579.0
2022-12-22 13:30:00,237.42,237.42,236.99,237.07,5459.0,232.528,232.528,232.1069,232.1852,5459.0
2022-12-22 13:35:00,237.09,237.19,237.05,237.16,2650.0,232.2048,232.3027,232.1656,232.2734,2650.0
2022-12-22 13:40:00,237.16,237.45,237.16,237.31,1000.0,232.2734,232.5574,232.2734,232.4203,1000.0
2022-12-22 13:45:00,237.41,237.47,237.16,237.2,3279.0,232.5182,232.577,232.2734,232.3125,3279.0
2022-12-22 13:50:00,237.18,237.3,237.16,237.3,3151.0,232.2929,232.4105,232.2734,232.4105,3151.0
2022-12-22 13:55:00,237.27,237.33,237.01,237.06,4198.0,232.3811,232.4399,232.1264,232.1754,4198.0
2022-12-22 14:00:00,237.14,237.75,237.14,237.75,2203.0,232.2538,232.8512,232.2538,232.8512,2203.0
2022-12-22 14:05:00,237.98,238.1,237.81,237.91,3208.0,233.0765,233.194,232.91,233.0079,3208.0
2022-12-22 14:10:00,237.9,238.45,237.86,238.43,5174.0,232.9981,233.5368,232.9589,233.5172,5174.0
2022-12-22 14:15:00,238.34,238.34,238.17,238.17,1882.0,233.429,233.429,233.2625,233.2625,1882.0
2022-12-22 14:20:00,238.18,238.5,238.06,238.5,6314.0,233.2723,233.5857,233.1548,233.5857,6314.0
2022-12-22 14:25:00,238.43,238.91,238.28,238.91,3428.0,233.5172,233.9873,233.3703,233.9873,3428.0
2022-12-22 14:30:00,238.77,239.27,238.64,239.27,2350.0,233.8502,234.3399,233.7229,234.3399,2350.0
2022-12-22 14:35:00,239.34,239.35,238.85,239.02,1400.0,234.4084,234.4182,233.9285,234.095,1400.0
2022-12-22 14:40:00,239.03,239.1,238.9,239.08,1500.0,234.1048,234.1734,233.9775,234.1538,1500.0
2022-12-22 14:45:00,239.14,239.5,239.14,239.5,4447.0,234.2126,234.5651,234.2126,234.5651,4447.0
2022-12-22 14:50:00,239.54,239.92,239.54,239.83,2548.0,234.6043,234.9765,234.6043,234.8883,2548.0
2022-12-22 14:55:00,239.94,240.35,239.84,240.3,4132.0,234.9961,235.3976,234.8981,235.3487,4132.0
2022-12-22 15:00:00,240.37,240.42,240.05,240.21,2515.0,235.4172,235.4662,235.1038,235.2605,2515.0
2022-12-22 15:05:00,240.15,240.55,240.09,240.55,1789.0,235.2018,235.5935,235.143,235.5935,1789.0
2022-12-22 15:10:00,240.54,240.64,240.42,240.61,2100.0,235.5837,235.6817,235.4662,235.6523,2100.0
2022-12-22 15:15:00,240.66,241.0,240.66,240.99,3000.0,235.7012,236.0342,235.7012,236.0244,3000.0
2022-12-22 15:20:00,240.85,241.3,240.85,241.22,3127.0,235.8873,236.3281,235.8873,236.2497,3127.0
2022-12-22 15:25:00,241.28,241.46,241.03,241.4,4226.0,236.3085,236.4848,236.0636,236.426,4226.0
2022-12-22 15:30:00,241.48,241.48,240.7,240.7,5311.0,236.5043,236.5043,235.7404,235.7404,5311.0
2022-12-22 15:35:00,240.78,240.83,240.37,240.62,11036.0,235.8188,235.8677,235.4172,235.6621,11036.0
2022-12-22 15:40:00,240.63,240.63,240.08,240.17,15951.0,235.6719,235.6719,235.1332,235.2213,15951.0
2022-12-22 15:45:00,240.09,240.61,239.93,240.6,19062.0,235.143,235.6523,234.9863,235.6425,19062.0
2022-12-22 15:50:00,240.7,241.05,240.55,240.9,39672.0,235.7404,236.0832,235.5935,235.9363,39672.0
2022-12-22 15:55:00,240.96,241.14,240.56,241.12,70120.0,235.9951,236.1714,235.6033,236.1518,70120.0
2022-12-23 09:30:00,240.34,241.67,240.34,241.06,5988.0,235.3878,236.6904,235.3878,236.093,5988.0
2022-12-23 09:35:00,241.71,241.71,240.81,240.91,2629.0,236.7296,236.7296,235.8482,235.9461,2629.0
2022-12-23 09:40:00,240.72,241.58,240.72,241.08,3831.0,235.76,236.6023,235.76,236.1126,3831.0
2022-12-23 09:45:00,240.92,240.92,240.0,240.45,2616.0,235.9559,235.9559,235.0548,235.4956,2616.0
2022-12-23 09:50:00,240.46,240.5,240.0,240.09,1377.0,235.5054,235.5445,235.0548,235.143,1377.0
2022-12-23 09:55:00,239.95,239.95,239.67,239.91,1300.0,235.0059,235.0059,234.7316,234.9667,1300.0
2022-12-23 10:00:00,239.92,240.8,239.78,239.87,2184.0,234.9765,235.8384,234.8394,234.9275,2184.0
2022-12-23 10:05:00,239.86,240.24,239.65,239.87,1900.0,234.9177,235.2899,234.7121,234.9275,1900.0
2022-12-23 10:10:00,240.27,240.35,239.62,239.83,1104.0,235.3193,235.3976,234.6827,234.8883,1104.0
2022-12-23 10:15:00,239.74,240.77,239.73,240.69,1298.0,234.8002,235.809,234.7904,235.7306,1298.0
2022-12-23 10:20:00,240.39,241.11,240.39,240.51,1604.0,235.4368,236.142,235.4368,235.5543,1604.0
2022-12-23 10:25:00,240.76,240.78,240.44,240.44,1087.0,235.7992,235.8188,235.4858,235.4858,1087.0
2022-12-23 10:30:00,240.58,240.89,240.43,240.8,1400.0,235.6229,235.9265,235.476,235.8384,1400.0
2022-12-23 10:35:00,240.84,241.0,240.83,240.87,400.0,235.8775,236.0342,235.8677,235.9069,400.0
2022-12-23 10:40:00,240.81,241.03,240.5,240.54,1539.0,235.8482,236.0636,235.5445,235.5837,1539.0
2022-12-23 10:45:00,240.54,240.62,240.08,240.35,3049.0,235.5837,235.6621,235.1332,235.3976,3049.0
2022-12-23 10:50:00,240.26,240.5,240.11,240.45,3200.0,235.3095,235.5445,235.1626,235.4956,3200.0
2022-12-23 10:55:00,240.3,240.47,239.77,239.84,16645.0,235.3487,235.5152,234.8296,234.8981,16645.0
2022-12-23 11:00:00,239.81,239.83,239.33,239.55,2771.0,234.8688,234.8883,234.3986,234.6141,2771.0
2022-12-23 11:05:00,239.4,239.61,239.4,239.52,2100.0,234.4672,234.6729,234.4672,234.5847,2100.0
2022-12-23 11:10:00,239.52,239.93,239.43,239.58,50336.0,234.5847,234.9863,234.4966,234.6435,50336.0
2022-12-23 11:15:00,239.5,239.94,239.42,239.75,1978.0,234.5651,234.9961,234.4868,234.81,1978.0
2022-12-23 11:20:00,240.09,240.61,240.09,240.17,1900.0,235.143,235.6523,235.143,235.2213,1900.0
2022-12-23 11:25:00,240.26,240.33,240.15,240.2,1206.0,235.3095,235.378,235.2018,235.2507,1206.0
2022-12-23 11:30:00,240.31,240.36,240.07,240.36,1877.0,235.3585,235.4074,235.1234,235.4074,1877.0
2022-12-23 11:35:00,240.18,240.26,240.08,240.23,1200.0,235.2311,235.3095,235.1332,235.2801,1200.0
2022-12-23 11:40:00,240.29,240.64,240.2,240.25,23889.0,235.3389,235.6817,235.2507,235.2997,23889.0
2022-12-23 11:45:00,240.12,240.35,240.09,240.27,3125.0,235.1724,235.3976,235.143,235.3193,3125.0
2022-12-23 11:50:00,240.26,240.3,239.62,239.73,3716.0,235.3095,235.3487,234.6827,234.7904,3716.0
2022-12-23 11:55:00,239.64,240.03,239.64,239.93,1971.0,234.7023,235.0842,234.7023,234.9863,1971.0
2022-12-23 12:00:00,240.0,240.0,239.73,239.96,1200.0,235.0548,235.0548,234.7904,235.0157,1200.0
2022-12-23 12:05:00,239.81,239.86,239.44,239.45,2703.0,234.8688,234.9177,234.5064,234.5162,2703.0
2022-12-23 12:10:00,239.46,240.06,239.46,240.0,1302.0,234.526,235.1136,234.526,235.0548,1302.0
2022-12-23 12:15:00,240.08,240.08,239.67,239.92,2442.0,235.1332,235.1332,234.7316,234.9765,2442.0
2022-12-23 12:20:00,239.88,240.08,239.83,240.01,3596.0,234.9373,235.1332,234.8883,235.0646,3596.0
2022-12-23 12:25:00,239.9,240.01,239.85,239.9,2258.0,234.9569,235.0646,234.9079,234.9569,2258.0
2022-12-23 12:30:00,239.9,240.07,239.76,239.92,1100.0,234.9569,235.1234,234.8198,234.9765,1100.0
2022-12-23 12:35:00,239.98,239.99,239.85,239.92,2930.0,235.0353,235.045,234.9079,234.9765,2930.0
2022-12-23 12:40:00,239.87,239.99,239.37,239.54,2004.0,234.9275,235.045,234.4378,234.6043,2004.0
2022-12-23 12:45:00,239.51,239.58,239.34,239.42,1250.0,234.5749,234.6435,234.4084,234.4868,1250.0
2022-12-23 12:50:00,239.43,239.5,239.37,239.5,705.0,234.4966,234.5651,234.4378,234.5651,705.0
2022-12-23 12:55:00,239.41,239.58,239.37,239.54,2578.0,234.477,234.6435,234.4378,234.6043,2578.0
2022-12-23 13:00:00,239.54,239.92,239.35,239.77,8240.0,234.6043,234.9765,234.4182,234.8296,8240.0
2022-12-23 13:05:00,239.71,240.06,239.71,239.96,1330.0,234.7708,235.1136,234.7708,235.0157,1330.0
2022-12-23 13:10:00,240.02,240.02,239.56,239.56,1324.0,235.0744,235.0744,234.6239,234.6239,1324.0
2022-12-23 13:15:00,239.58,239.83,239.5,239.64,2604.0,234.6435,234.8883,234.5651,234.7023,2604.0
2022-12-23 13:20:00,239.83,239.83,239.62,239.62,852.0,234.8883,234.8883,234.6827,234.6827,852.0
2022-12-23 13:25:00,239.54,239.81,239.54,239.81,874.0,234.6043,234.8688,234.6043,234.8688,874.0
2022-12-23 13:30:00,239.88,240.14,239.81,239.81,1510.0,234.9373,235.192,234.8688,234.8688,1510.0
2022-12-23 13:35:00,239.89,239.91,239.74,239.9,1838.0,234.9471,234.9667,234.8002,234.9569,1838.0
2022-12-23 13:40:00,239.89,239.9,239.61,239.61,1265.0,234.9471,234.9569,234.6729,234.6729,1265.0
2022-12-23 13:45:00,239.54,239.56,239.11,239.39,4609.0,234.6043,234.6239,234.1832,234.4574,4609.0
2022-12-23 13:50:00,239.39,239.61,239.39,239.61,1300.0,234.4574,234.6729,234.4574,234.6729,1300.0
2022-12-23 13:55:00,239.51,239.51,239.19,239.19,1420.0,234.5749,234.5749,234.2615,234.2615,1420.0
2022-12-23 14:00:00,239.34,239.37,239.14,239.25,1629.0,234.4084,234.4378,234.2126,234.3203,1629.0
2022-12-23 14:05:00,239.2,239.45,239.2,239.26,1492.0,234.2713,234.5162,234.2713,234.3301,1492.0
2022-12-23 14:10:00,239.25,239.47,239.25,239.39,500.0,234.3203,234.5358,234.3203,234.4574,500.0
2022-12-23 14:15:00,239.4,239.63,239.4,239.62,1010.0,234.4672,234.6925,234.4672,234.6827,1010.0
2022-12-23 14:20:00,239.73,239.73,239.29,239.29,1000.0,234.7904,234.7904,234.3595,234.3595,1000.0
2022-12-23 14:25:00,239.31,239.41,239.31,239.35,703.0,234.3791,234.477,234.3791,234.4182,703.0
2022-12-23 14:30:00,239.37,239.71,239.37,239.71,1300.0,234.4378,234.7708,234.4378,234.7708,1300.0
2022-12-23 14:35:00,239.62,239.85,239.62,239.79,1700.0,234.6827,234.9079,234.6827,234.8492,1700.0
2022-12-23 14:40:00,239.74,239.77,239.64,239.77,1400.0,234.8002,234.8296,234.7023,234.8296,1400.0
2022-12-23 14:45:00,239.68,239.68,239.38,239.42,1000.0,234.7414,234.7414,234.4476,234.4868,1000.0
2022-12-23 14:50:00,239.61,239.8,239.61,239.78,1700.0,234.6729,234.859,234.6729,234.8394,1700.0
2022-12-23 14:55:00,239.79,239.92,239.74,239.92,3216.0,234.8492,234.9765,234.8002,234.9765,3216.0
2022-12-23 15:00:00,240.0,240.5,239.97,240.14,1708.0,235.0548,235.5445,235.0255,235.192,1708.0
2022-12-23 15:05:00,240.06,240.14,239.99,240.14,738.0,235.1136,235.192,235.045,235.192,738.0
2022-12-23 15:10:00,240.23,240.36,240.19,240.3,1525.0,235.2801,235.4074,235.2409,235.3487,1525.0
2022-12-23 15:15:00,240.36,240.5,240.23,240.23,8746.0,235.4074,235.5445,235.2801,235.2801,8746.0
2022-12-23 15:20:00,240.27,240.35,240.17,240.26,948.0,235.3193,235.3976,235.2213,235.3095,948.0
2022-12-23 15:25:00,240.25,240.28,240.03,240.18,2203.0,235.2997,235.3291,235.0842,235.2311,2203.0
2022-12-23 15:30:00,240.15,240.17,239.64,239.65,4057.0,235.2018,235.2213,234.7023,234.7121,4057.0
2022-12-23 15:35:00,239.67,239.86,239.64,239.86,7107.0,234.7316,234.9177,234.7023,234.9177,7107.0
2022-12-23 15:40:00,239.82,239.83,239.61,239.74,2198.0,234.8786,234.8883,234.6729,234.8002,2198.0
2022-12-23 15:45:00,239.8,240.51,239.79,240.5,5556.0,234.859,235.5543,234.8492,235.5445,5556.0
2022-12-23 15:50:00,240.47,240.65,240.28,240.54,8846.0,235.5152,235.6914,235.3291,235.5837,8846.0
2022-12-23 15:55:00,240.51,240.74,240.38,240.74,27684.0,235.5543,235.7796,235.427,235.7796,27684.0
2022-12-27 09:30:00,240.85,240.85,239.8,239.8,5381.0,235.8873,235.8873,234.859,234.859,5381.0
2022-12-27 09:35:00,239.52,239.86,238.94,239.86,3300.0,234.5847,234.9177,234.0167,234.9177,3300.0
2022-12-27 09:40:00,239.72,240.12,239.51,240.09,2865.0,234.7806,235.1724,234.5749,235.143,2865.0
2022-12-27 09:45:00,240.09,240.5,239.46,240.5,6179.0,235.143,235.5445,234.526,235.5445,6179.0
2022-12-27 09:50:00,240.38,240.78,240.28,240.78,4215.0,235.427,235.8188,235.3291,235.8188,4215.0
2022-12-27 09:55:00,240.62,240.75,240.18,240.71,2365.0,235.6621,235.7894,235.2311,235.7502,2365.0
2022-12-27 10:00:00,240.81,240.84,240.37,240.43,2651.0,235.8482,235.8775,235.4172,235.476,2651.0
2022-12-27 10:05:00,240.46,241.04,240.43,240.7,4492.0,235.5054,236.0734,235.476,235.7404,4492.0
2022-12-27 10:10:00,240.7,241.34,240.63,241.25,6500.0,235.7404,236.3672,235.6719,236.2791,6500.0
2022-12-27 10:15:00,241.3,241.97,241.06,241.81,2600.0,236.3281,236.9842,236.093,236.8275,2600.0
2022-12-27 10:20:00,241.87,242.03,241.55,241.69,4629.0,236.8863,237.043,236.5729,236.71,4629.0
2022-12-27 10:25:00,241.59,241.72,240.98,241.12,2800.0,236.6121,236.7394,236.0146,236.1518,2800.0
2022-12-27 10:30:00,241.21,241.32,240.92,241.09,27386.0,236.2399,236.3476,235.9559,236.1224,27386.0
2022-12-27 10:35:00,241.04,241.25,241.0,241.15,1804.0,236.0734,236.2791,236.0342,236.1811,1804.0
2022-12-27 10:40:00,241.11,241.23,240.93,241.1,1809.0,236.142,236.2595,235.9657,236.1322,1809.0
2022-12-27 10:45:00,241.09,241.38,241.04,241.07,3252.0,236.1224,236.4064,236.0734,236.1028,3252.0
2022-12-27 10:50:00,240.97,241.15,240.84,240.96,3985.0,236.0049,236.1811,235.8775,235.9951,3985.0
2022-12-27 10:55:00,240.84,240.84,240.4,240.42,1802.0,235.8775,235.8775,235.4466,235.4662,1802.0
2022-12-27 11:00:00,240.35,240.7,240.34,240.7,1665.0,235.3976,235.7404,235.3878,235.7404,1665.0
2022-12-27 11:05:00,240.52,241.07,240.44,241.0,2137.0,235.5641,236.1028,235.4858,236.0342,2137.0
2022-12-27 11:10:00,240.91,240.91,240.52,240.55,803.0,235.9461,235.9461,235.5641,235.5935,803.0
2022-12-27 11:15:00,240.48,240.48,239.92,240.05,3060.0,235.525,235.525,234.9765,235.1038,3060.0
2022-12-27 11:20:00,239.99,240.37,239.84,240.37,2277.0,235.045,235.4172,234.8981,235.4172,2277.0
2022-12-27 11:25:00,240.24,240.38,240.24,240.3,2500.0,235.2899,235.427,235.2899,235.3487,2500.0
2022-12-27 11:30:00,240.29,240.45,239.99,240.14,2528.0,235.3389,235.4956,235.045,235.192,2528.0
2022-12-27 11:35:00,240.17,240.25,240.05,240.23,906.0,235.2213,235.2997,235.1038,235.2801,906.0
2022-12-27 11:40:00,240.29,240.4,240.17,240.36,1868.0,235.3389,235.4466,235.2213,235.4074,1868.0
2022-12-27 11:45:00,240.38,240.39,240.19,240.19,900.0,235.427,235.4368,235.2409,235.2409,900.0
2022-12-27 11:50:00,240.19,240.36,240.19,240.26,1905.0,235.2409,235.4074,235.2409,235.3095,1905.0
2022-12-27 11:55:00,240.45,240.65,240.44,240.63,800.0,235.4956,235.6914,235.4858,235.6719,800.0
2022-12-27 12:00:00,240.87,241.03,240.78,241.03,3383.0,235.9069,236.0636,235.8188,236.0636,3383.0
2022-12-27 12:05:00,240.98,241.04,240.88,240.89,1150.0,236.0146,236.0734,235.9167,235.9265,1150.0
2022-12-27 12:10:00,240.96,241.28,240.96,241.23,1523.0,235.9951,236.3085,235.9951,236.2595,1523.0
2022-12-27 12:15:00,241.28,241.28,240.9,240.98,1505.0,236.3085,236.3085,235.9363,236.0146,1505.0
2022-12-27 12:20:00,240.95,240.95,240.66,240.66,1001.0,235.9853,235.9853,235.7012,235.7012,1001.0
2022-12-27 12:25:00,240.72,240.82,240.64,240.66,1381.0,235.76,235.8579,235.6817,235.7012,1381.0
2022-12-27 12:30:00,240.61,240.92,240.51,240.92,2561.0,235.6523,235.9559,235.5543,235.9559,2561.0
2022-12-27 12:35:00,241.02,241.02,240.87,240.98,3391.0,236.0538,236.0538,235.9069,236.0146,3391.0
2022-12-27 12:40:00,240.82,240.85,240.43,240.43,1400.0,235.8579,235.8873,235.476,235.476,1400.0
2022-12-27 12:45:00,240.42,240.45,240.28,240.44,681.0,235.4662,235.4956,235.3291,235.4858,681.0
2022-12-27 12:50:00,240.24,240.36,240.21,240.28,1135.0,235.2899,235.4074,235.2605,235.3291,1135.0
2022-12-27 12:55:00,240.34,240.53,240.24,240.51,2421.0,235.3878,235.5739,235.2899,235.5543,2421.0
2022-12-27 13:00:00,240.56,240.89,240.56,240.83,1741.0,235.6033,235.9265,235.6033,235.8677,1741.0
2022-12-27 13:05:00,240.7,240.81,240.63,240.67,1600.0,235.7404,235.8482,235.6719,235.711,1600.0
2022-12-27 13:10:00,240.65,240.73,240.57,240.69,2618.0,235.6914,235.7698,235.6131,235.7306,2618.0
2022-12-27 13:15:00,240.64,240.65,239.81,240.41,11931.0,235.6817,235.6914,234.8688,235.4564,11931.0
2022-12-27 13:20:00,240.31,240.32,240.03,240.16,1142.0,235.3585,235.3682,235.0842,235.2115,1142.0
2022-12-27 13:25:00,240.26,240.26,240.09,240.19,1025.0,235.3095,235.3095,235.143,235.2409,1025.0
2022-12-27 13:30:00,240.06,240.13,239.94,240.09,2647.0,235.1136,235.1822,234.9961,235.143,2647.0
2022-12-27 13:35:00,240.15,240.21,239.8,239.8,800.0,235.2018,235.2605,234.859,234.859,800.0
2022-12-27 13:40:00,239.85,240.1,239.85,239.98,935.0,234.9079,235.1528,234.9079,235.0353,935.0
2022-12-27 13:45:00,239.91,239.96,239.77,239.95,1594.0,234.9667,235.0157,234.8296,235.0059,1594.0
2022-12-27 13:50:00,240.01,240.01,239.71,239.72,1708.0,235.0646,235.0646,234.7708,234.7806,1708.0
2022-12-27 13:55:00,239.76,239.76,239.49,239.71,1501.0,234.8198,234.8198,234.5553,234.7708,1501.0
2022-12-27 14:00:00,239.83,239.92,239.76,239.86,1500.0,234.8883,234.9765,234.8198,234.9177,1500.0
2022-12-27 14:05:00,239.86,239.86,239.75,239.76,1339.0,234.9177,234.9177,234.81,234.8198,1339.0
2022-12-27 14:10:00,239.76,239.8,239.56,239.56,1760.0,234.8198,234.859,234.6239,234.6239,1760.0
2022-12-27 14:15:00,239.49,239.49,239.2,239.37,1430.0,234.5553,234.5553,234.2713,234.4378,1430.0
2022-12-27 14:20:00,239.3,239.6,239.29,239.6,900.0,234.3693,234.6631,234.3595,234.6631,900.0
2022-12-27 14:25:00,239.58,239.66,239.33,239.46,2291.0,234.6435,234.7218,234.3986,234.526,2291.0
2022-12-27 14:30:00,239.36,239.58,239.33,239.57,1000.0,234.428,234.6435,234.3986,234.6337,1000.0
2022-12-27 14:35:00,239.53,239.6,239.36,239.45,1810.0,234.5945,234.6631,234.428,234.5162,1810.0
2022-12-27 14:40:00,239.3,239.3,239.09,239.22,4562.0,234.3693,234.3693,234.1636,234.2909,4562.0
2022-12-27 14:45:00,239.42,239.7,239.42,239.7,1413.0,234.4868,234.761,234.4868,234.761,1413.0
2022-12-27 14:50:00,239.74,239.86,239.53,239.63,1705.0,234.8002,234.9177,234.5945,234.6925,1705.0
2022-12-27 14:55:00,239.7,239.83,239.55,239.78,1702.0,234.761,234.8883,234.6141,234.8394,1702.0
2022-12-27 15:00:00,239.84,240.06,239.84,239.94,3338.0,234.8981,235.1136,234.8981,234.9961,3338.0
2022-12-27 15:05:00,240.06,240.31,240.01,240.13,2521.0,235.1136,235.3585,235.0646,235.1822,2521.0
2022-12-27 15:10:00,240.15,240.26,240.05,240.23,2160.0,235.2018,235.3095,235.1038,235.2801,2160.0
2022-12-27 15:15:00,240.27,240.46,240.23,240.31,2143.0,235.3193,235.5054,235.2801,235.3585,2143.0
2022-12-27 15:20:00,240.2,240.36,240.14,240.36,8093.0,235.2507,235.4074,235.192,235.4074,8093.0
2022-12-27 15:25:00,240.38,240.48,240.3,240.4,4747.0,235.427,235.525,235.3487,235.4466,4747.0
2022-12-27 15:30:00,240.39,240.61,240.23,240.27,3859.0,235.4368,235.6523,235.2801,235.3193,3859.0
2022-12-27 15:35:00,240.33,240.45,240.27,240.44,4175.0,235.378,235.4956,235.3193,235.4858,4175.0
2022-12-27 15:40:00,240.38,240.38,240.23,240.23,3397.0,235.427,235.427,235.2801,235.2801,3397.0
2022-12-27 15:45:00,240.17,240.43,240.14,240.43,7723.0,235.2213,235.476,235.192,235.476,7723.0
2022-12-27 15:50:00,240.43,240.43,239.9,240.07,9615.0,235.476,235.476,234.9569,235.1234,9615.0
2022-12-27 15:55:00,240.06,240.14,239.71,239.99,18991.0,235.1136,235.192,234.7708,235.045,18991.0
2022-12-28 09:30:00,240.73,241.44,240.73,240.87,6721.0,235.7698,236.4652,235.7698,235.9069,6721.0
2022-12-28 09:35:00,240.81,241.5,240.74,240.74,2770.0,235.8482,236.5239,235.7796,235.7796,2770.0
2022-12-28 09:40:00,241.29,241.46,240.82,241.45,1741.0,236.3183,236.4848,235.8579,236.475,1741.0
2022-12-28 09:45:00,241.38,241.44,240.72,241.04,3502.0,236.4064,236.4652,235.76,236.0734,3502.0
2022-12-28 09:50:00,241.01,241.14,240.46,240.62,1800.0,236.044,236.1714,235.5054,235.6621,1800.0
2022-12-28 09:55:00,240.71,240.9,240.47,240.67,2392.0,235.7502,235.9363,235.5152,235.711,2392.0
2022-12-28 10:00:00,240.64,240.79,240.05,240.26,2241.0,235.6817,235.8286,235.1038,235.3095,2241.0
2022-12-28 10:05:00,240.32,240.38,240.16,240.21,2300.0,235.3682,235.427,235.2115,235.2605,2300.0
2022-12-28 10:10:00,240.24,240.24,239.7,239.79,3472.0,235.2899,235.2899,234.761,234.8492,3472.0
2022-12-28 10:15:00,239.95,240.11,239.79,240.11,2274.0,235.0059,235.1626,234.8492,235.1626,2274.0
2022-12-28 10:20:00,240.06,240.11,240.0,240.02,1215.0,235.1136,235.1626,235.0548,235.0744,1215.0
2022-12-28 10:25:00,239.86,239.86,239.22,239.23,2222.0,234.9177,234.9177,234.2909,234.3007,2222.0
2022-12-28 10:30:00,239.22,239.36,239.13,239.19,1300.0,234.2909,234.428,234.2028,234.2615,1300.0
2022-12-28 10:35:00,239.13,239.4,239.0,239.27,2652.0,234.2028,234.4672,234.0754,234.3399,2652.0
2022-12-28 10:40:00,239.4,239.53,239.24,239.24,1021.0,234.4672,234.5945,234.3105,234.3105,1021.0
2022-12-28 10:45:00,239.46,239.46,239.46,239.46,350.0,234.526,234.526,234.526,234.526,350.0
2022-12-28 10:50:00,239.45,239.55,239.31,239.35,1500.0,234.5162,234.6141,234.3791,234.4182,1500.0
2022-12-28 10:55:00,239.41,239.41,238.55,238.74,7904.0,234.477,234.477,233.6347,233.8208,7904.0
2022-12-28 11:00:00,238.73,239.03,238.68,238.91,1820.0,233.811,234.1048,233.762,233.9873,1820.0
2022-12-28 11:05:00,239.04,239.2,238.46,238.55,4946.0,234.1146,234.2713,233.5466,233.6347,4946.0
2022-12-28 11:10:00,238.63,238.63,238.15,238.15,881.0,233.7131,233.7131,233.243,233.243,881.0
2022-12-28 11:15:00,238.27,238.63,238.02,238.63,3370.0,233.3605,233.7131,233.1156,233.7131,3370.0
2022-12-28 11:20:00,238.71,238.85,238.61,238.72,1000.0,233.7914,233.9285,233.6935,233.8012,1000.0
2022-12-28 11:25:00,238.63,238.71,238.47,238.52,1700.0,233.7131,233.7914,233.5564,233.6053,1700.0
2022-12-28 11:30:00,238.53,238.59,238.3,238.44,1606.0,233.6151,233.6739,233.3899,233.527,1606.0
2022-12-28 11:35:00,238.52,238.52,238.03,238.08,2500.0,233.6053,233.6053,233.1254,233.1744,2500.0
2022-12-28 11:40:00,238.22,238.41,238.18,238.25,1305.0,233.3115,233.4976,233.2723,233.3409,1305.0
2022-12-28 11:45:00,238.44,238.56,238.33,238.33,1000.0,233.527,233.6445,233.4193,233.4193,1000.0
2022-12-28 11:50:00,238.33,238.48,238.15,238.16,1842.0,233.4193,233.5662,233.243,233.2528,1842.0
2022-12-28 11:55:00,238.17,238.37,238.14,238.29,2217.0,233.2625,233.4584,233.2332,233.3801,2217.0
2022-12-28 12:00:00,238.27,238.27,237.72,237.72,1703.0,233.3605,233.3605,232.8218,232.8218,1703.0
2022-12-28 12:05:00,237.67,237.91,237.61,237.81,1706.0,232.7729,233.0079,232.7141,232.91,1706.0
2022-12-28 12:10:00,237.94,237.94,237.55,237.7,700.0,233.0373,233.0373,232.6553,232.8022,700.0
2022-12-28 12:15:00,237.62,237.78,237.58,237.78,902.0,232.7239,232.8806,232.6847,232.8806,902.0
2022-12-28 12:20:00,237.81,238.01,237.76,237.77,1241.0,232.91,233.1058,232.861,232.8708,1241.0
2022-12-28 12:25:00,237.73,237.86,237.72,237.82,400.0,232.8316,232.9589,232.8218,232.9198,400.0
2022-12-28 12:30:00,237.85,238.11,237.81,238.11,2225.0,232.9491,233.2038,232.91,233.2038,2225.0
2022-12-28 12:35:00,238.12,238.29,238.05,238.05,1271.0,233.2136,233.3801,233.145,233.145,1271.0
2022-12-28 12:40:00,238.0,238.05,237.89,237.96,900.0,233.0961,233.145,232.9883,233.0569,900.0
2022-12-28 12:45:00,238.02,238.27,237.99,238.27,1502.0,233.1156,233.3605,233.0863,233.3605,1502.0
2022-12-28 12:50:00,238.33,238.42,238.33,238.42,1002.0,233.4193,233.5074,233.4193,233.5074,1002.0
2022-12-28 12:55:00,238.41,238.77,238.39,238.65,2897.0,233.4976,233.8502,233.478,233.7327,2897.0
2022-12-28 13:00:00,238.67,238.95,238.58,238.95,614.0,233.7522,234.0265,233.6641,234.0265,614.0
2022-12-28 13:05:00,238.79,238.9,238.73,238.85,700.0,233.8698,233.9775,233.811,233.9285,700.0
2022-12-28 13:10:00,238.98,239.1,238.89,238.89,1158.0,234.0559,234.1734,233.9677,233.9677,1158.0
2022-12-28 13:15:00,238.9,239.04,238.81,238.93,1200.0,233.9775,234.1146,233.8894,234.0069,1200.0
2022-12-28 13:20:00,238.96,238.96,238.74,238.84,1307.0,234.0363,234.0363,233.8208,233.9187,1307.0
2022-12-28 13:25:00,238.71,238.75,238.59,238.65,2104.0,233.7914,233.8306,233.6739,233.7327,2104.0
2022-12-28 13:30:00,238.7,238.7,238.57,238.57,600.0,233.7816,233.7816,233.6543,233.6543,600.0
2022-12-28 13:35:00,238.5,238.5,238.15,238.25,1284.0,233.5857,233.5857,233.243,233.3409,1284.0
2022-12-28 13:40:00,238.29,238.48,238.28,238.42,1800.0,233.3801,233.5662,233.3703,233.5074,1800.0
2022-12-28 13:45:00,238.48,238.69,238.35,238.69,1818.0,233.5662,233.7718,233.4388,233.7718,1818.0
2022-12-28 13:50:00,238.68,238.8,238.33,238.53,2921.0,233.762,233.8796,233.4193,233.6151,2921.0
2022-12-28 13:55:00,238.38,238.57,238.37,238.51,704.0,233.4682,233.6543,233.4584,233.5955,704.0
2022-12-28 14:00:00,238.39,238.54,238.39,238.5,879.0,233.478,233.6249,233.478,233.5857,879.0
2022-12-28 14:05:00,238.41,238.52,238.23,238.23,900.0,233.4976,233.6053,233.3213,233.3213,900.0
2022-12-28 14:10:00,238.29,238.31,238.19,238.29,1319.0,233.3801,233.3997,233.2821,233.3801,1319.0
2022-12-28 14:15:00,238.09,238.17,237.98,238.14,1300.0,233.1842,233.2625,233.0765,233.2332,1300.0
2022-12-28 14:20:00,238.09,238.1,238.0,238.1,800.0,233.1842,233.194,233.0961,233.194,800.0
2022-12-28 14:25:00,238.15,238.23,237.83,238.21,7673.0,233.243,233.3213,232.9296,233.3017,7673.0
2022-12-28 14:30:00,238.32,238.61,238.3,238.31,1707.0,233.4095,233.6935,233.3899,233.3997,1707.0
2022-12-28 14:35:00,238.21,238.29,238.15,238.18,1596.0,233.3017,233.3801,233.243,233.2723,1596.0
2022-12-28 14:40:00,238.18,238.54,238.18,238.54,2900.0,233.2723,233.6249,233.2723,233.6249,2900.0
2022-12-28 14:45:00,238.51,238.52,238.29,238.29,2169.0,233.5955,233.6053,233.3801,233.3801,2169.0
2022-12-28 14:50:00,238.31,238.31,238.1,238.11,2763.0,233.3997,233.3997,233.194,233.2038,2763.0
2022-12-28 14:55:00,238.11,238.12,237.89,237.92,3921.0,233.2038,233.2136,232.9883,233.0177,3921.0
2022-12-28 15:00:00,238.04,238.05,237.39,237.65,2220.0,233.1352,233.145,232.4986,232.7533,2220.0
2022-12-28 15:05:00,237.61,237.66,237.41,237.47,2205.0,232.7141,232.7631,232.5182,232.577,2205.0
2022-12-28 15:10:00,237.28,237.28,237.01,237.02,2208.0,232.3909,232.3909,232.1264,232.1362,2208.0
2022-12-28 15:15:00,236.94,237.1,236.85,236.94,2830.0,232.0579,232.2146,231.9697,232.0579,2830.0
2022-12-28 15:20:00,236.88,236.94,236.5,236.5,2400.0,231.9991,232.0579,231.627,231.627,2400.0
2022-12-28 15:25:00,236.6,236.9,236.6,236.74,3929.0,231.7249,232.0187,231.7249,231.862,3929.0
2022-12-28 15:30:00,236.78,237.24,236.76,237.0,5696.0,231.9012,232.3517,231.8816,232.1167,5696.0
2022-12-28 15:35:00,236.96,236.97,236.27,236.74,19481.0,232.0775,232.0873,231.4017,231.862,19481.0
2022-12-28 15:40:00,236.77,236.8,236.3,236.4,6590.0,231.8914,231.9208,231.4311,231.529,6590.0
2022-12-28 15:45:00,236.39,236.85,236.27,236.84,10606.0,231.5192,231.9697,231.4017,231.96,10606.0
2022-12-28 15:50:00,236.78,236.93,236.5,236.5,16689.0,231.9012,232.0481,231.627,231.627,16689.0
2022-12-28 15:55:00,236.53,236.69,236.3,236.42,47152.0,231.6563,231.813,231.4311,231.5486,47152.0
2022-12-29 09:30:00,238.26,238.44,236.71,238.44,7179.0,233.3507,233.527,231.8326,233.527,7179.0
2022-12-29 09:35:00,238.6,238.85,238.15,238.18,5743.0,233.6837,233.9285,233.243,233.2723,5743.0
2022-12-29 09:40:00,238.14,239.18,238.14,238.88,1993.0,233.2332,234.2517,233.2332,233.9579,1993.0
2022-12-29 09:45:00,238.92,239.38,238.92,239.38,16911.0,233.9971,234.4476,233.9971,234.4476,16911.0
2022-12-29 09:50:00,239.38,239.51,239.18,239.44,1700.0,234.4476,234.5749,234.2517,234.5064,1700.0
2022-12-29 09:55:00,239.6,239.78,239.54,239.71,1283.0,234.6631,234.8394,234.6043,234.7708,1283.0
2022-12-29 10:00:00,239.84,240.27,239.79,240.09,6369.0,234.8981,235.3193,234.8492,235.143,6369.0
2022-12-29 10:05:00,240.0,240.35,239.92,240.26,3369.0,235.0548,235.3976,234.9765,235.3095,3369.0
2022-12-29 10:10:00,240.23,240.7,240.17,240.32,3501.0,235.2801,235.7404,235.2213,235.3682,3501.0
2022-12-29 10:15:00,240.32,240.39,239.94,240.11,2100.0,235.3682,235.4368,234.9961,235.1626,2100.0
2022-12-29 10:20:00,239.85,239.92,239.74,239.89,1084.0,234.9079,234.9765,234.8002,234.9471,1084.0
2022-12-29 10:25:00,239.98,239.98,239.77,239.81,1691.0,235.0353,235.0353,234.8296,234.8688,1691.0
2022-12-29 10:30:00,239.79,239.83,239.47,239.72,9847.0,234.8492,234.8883,234.5358,234.7806,9847.0
2022-12-29 10:35:00,239.75,239.77,239.56,239.75,2844.0,234.81,234.8296,234.6239,234.81,2844.0
2022-12-29 10:40:00,239.69,239.86,239.64,239.64,1600.0,234.7512,234.9177,234.7023,234.7023,1600.0
2022-12-29 10:45:00,239.67,239.67,239.34,239.47,1452.0,234.7316,234.7316,234.4084,234.5358,1452.0
2022-12-29 10:50:00,239.65,239.77,239.65,239.74,2298.0,234.7121,234.8296,234.7121,234.8002,2298.0
2022-12-29 10:55:00,239.74,239.91,239.67,239.74,3571.0,234.8002,234.9667,234.7316,234.8002,3571.0
2022-12-29 11:00:00,239.85,239.9,239.61,239.67,1686.0,234.9079,234.9569,234.6729,234.7316,1686.0
2022-12-29 11:05:00,239.61,239.76,239.6,239.63,1948.0,234.6729,234.8198,234.6631,234.6925,1948.0
2022-12-29 11:10:00,239.68,239.71,239.37,239.51,1000.0,234.7414,234.7708,234.4378,234.5749,1000.0
2022-12-29 11:15:00,239.54,239.72,239.44,239.71,1347.0,234.6043,234.7806,234.5064,234.7708,1347.0
2022-12-29 11:20:00,239.72,239.85,239.7,239.76,1552.0,234.7806,234.9079,234.761,234.8198,1552.0
2022-12-29 11:25:00,239.81,240.13,239.81,240.08,2328.0,234.8688,235.1822,234.8688,235.1332,2328.0
2022-12-29 11:30:00,240.08,240.56,240.07,240.38,4029.0,235.1332,235.6033,235.1234,235.427,4029.0
2022-12-29 11:35:00,240.43,240.54,240.43,240.46,1476.0,235.476,235.5837,235.476,235.5054,1476.0
2022-12-29 11:40:00,240.5,240.61,240.48,240.55,1411.0,235.5445,235.6523,235.525,235.5935,1411.0
2022-12-29 11:45:00,240.59,240.77,240.47,240.77,2184.0,235.6327,235.809,235.5152,235.809,2184.0
2022-12-29 11:50:00,240.84,241.09,240.84,241.08,2379.0,235.8775,236.1224,235.8775,236.1126,2379.0
2022-12-29 11:55:00,240.9,241.05,240.9,241.05,600.0,235.9363,236.0832,235.9363,236.0832,600.0
2022-12-29 12:00:00,241.19,241.25,241.15,241.16,1000.0,236.2203,236.2791,236.1811,236.1909,1000.0
2022-12-29 12:05:00,241.25,241.42,241.23,241.41,2358.0,236.2791,236.4456,236.2595,236.4358,2358.0
2022-12-29 12:10:00,241.45,241.51,241.27,241.29,4168.0,236.475,236.5337,236.2987,236.3183,4168.0
2022-12-29 12:15:00,241.33,241.4,241.27,241.38,851.0,236.3574,236.426,236.2987,236.4064,851.0
2022-12-29 12:20:00,241.3,241.42,241.3,241.4,2001.0,236.3281,236.4456,236.3281,236.426,2001.0
2022-12-29 12:25:00,241.4,241.42,241.23,241.23,1787.0,236.426,236.4456,236.2595,236.2595,1787.0
2022-12-29 12:30:00,241.4,241.44,241.37,241.42,2906.0,236.426,236.4652,236.3966,236.4456,2906.0
2022-12-29 12:35:00,241.26,241.26,241.09,241.21,600.0,236.2889,236.2889,236.1224,236.2399,600.0
2022-12-29 12:40:00,241.27,241.41,241.24,241.4,1925.0,236.2987,236.4358,236.2693,236.426,1925.0
2022-12-29 12:45:00,241.38,241.4,241.3,241.33,1790.0,236.4064,236.426,236.3281,236.3574,1790.0
2022-12-29 12:50:00,241.4,241.48,241.36,241.43,1869.0,236.426,236.5043,236.3868,236.4554,1869.0
2022-12-29 12:55:00,241.63,241.83,241.63,241.83,1151.0,236.6513,236.8471,236.6513,236.8471,1151.0
2022-12-29 13:00:00,241.81,241.89,241.64,241.68,2422.0,236.8275,236.9059,236.661,236.7002,2422.0
2022-12-29 13:05:00,241.68,241.68,241.44,241.44,1300.0,236.7002,236.7002,236.4652,236.4652,1300.0
2022-12-29 13:10:00,241.57,241.94,241.57,241.93,7645.0,236.5925,236.9549,236.5925,236.9451,7645.0
2022-12-29 13:15:00,241.76,241.94,241.68,241.68,1926.0,236.7786,236.9549,236.7002,236.7002,1926.0
2022-12-29 13:20:00,241.65,241.65,241.37,241.38,906.0,236.6708,236.6708,236.3966,236.4064,906.0
2022-12-29 13:25:00,241.45,241.49,241.34,241.45,1807.0,236.475,236.5141,236.3672,236.475,1807.0
2022-12-29 13:30:00,241.34,241.46,241.34,241.42,1300.0,236.3672,236.4848,236.3672,236.4456,1300.0
2022-12-29 13:35:00,241.38,241.43,241.18,241.31,2282.0,236.4064,236.4554,236.2105,236.3378,2282.0
2022-12-29 13:40:00,241.42,241.54,241.41,241.52,2310.0,236.4456,236.5631,236.4358,236.5435,2310.0
2022-12-29 13:45:00,241.56,241.61,241.24,241.33,2228.0,236.5827,236.6317,236.2693,236.3574,2228.0
2022-12-29 13:50:00,241.29,241.36,241.09,241.24,3068.0,236.3183,236.3868,236.1224,236.2693,3068.0
2022-12-29 13:55:00,241.15,241.15,240.85,240.97,1881.0,236.1811,236.1811,235.8873,236.0049,1881.0
2022-12-29 14:00:00,240.98,241.15,240.98,241.11,1323.0,236.0146,236.1811,236.0146,236.142,1323.0
2022-12-29 14:05:00,241.12,241.21,240.9,240.92,3892.0,236.1518,236.2399,235.9363,235.9559,3892.0
2022-12-29 14:10:00,241.03,241.03,240.87,240.89,1917.0,236.0636,236.0636,235.9069,235.9265,1917.0
2022-12-29 14:15:00,240.88,240.98,240.7,240.78,2170.0,235.9167,236.0146,235.7404,235.8188,2170.0
2022-12-29 14:20:00,240.68,240.87,240.66,240.72,1324.0,235.7208,235.9069,235.7012,235.76,1324.0
2022-12-29 14:25:00,240.7,240.77,240.5,240.5,1400.0,235.7404,235.809,235.5445,235.5445,1400.0
2022-12-29 14:30:00,240.45,240.76,240.33,240.74,2633.0,235.4956,235.7992,235.378,235.7796,2633.0
2022-12-29 14:35:00,240.77,240.93,240.76,240.89,1550.0,235.809,235.9657,235.7992,235.9265,1550.0
2022-12-29 14:40:00,240.95,241.0,240.85,240.85,2092.0,235.9853,236.0342,235.8873,235.8873,2092.0
2022-12-29 14:45:00,240.94,240.94,240.7,240.7,2300.0,235.9755,235.9755,235.7404,235.7404,2300.0
2022-12-29 14:50:00,240.64,240.71,240.6,240.69,2700.0,235.6817,235.7502,235.6425,235.7306,2700.0
2022-12-29 14:55:00,240.69,240.88,240.69,240.88,1100.0,235.7306,235.9167,235.7306,235.9167,1100.0
2022-12-29 15:00:00,240.82,241.16,240.82,241.05,2807.0,235.8579,236.1909,235.8579,236.0832,2807.0
2022-12-29 15:05:00,241.09,241.1,240.8,240.9,2375.0,236.1224,236.1322,235.8384,235.9363,2375.0
2022-12-29 15:10:00,240.86,240.86,240.53,240.53,1929.0,235.8971,235.8971,235.5739,235.5739,1929.0
2022-12-29 15:15:00,240.38,240.44,240.16,240.17,2728.0,235.427,235.4858,235.2115,235.2213,2728.0
2022-12-29 15:20:00,240.25,240.39,240.18,240.36,1658.0,235.2997,235.4368,235.2311,235.4074,1658.0
2022-12-29 15:25:00,240.28,240.32,240.1,240.1,2753.0,235.3291,235.3682,235.1528,235.1528,2753.0
2022-12-29 15:30:00,240.17,240.27,240.06,240.21,2546.0,235.2213,235.3193,235.1136,235.2605,2546.0
2022-12-29 15:35:00,240.22,240.22,240.04,240.14,3852.0,235.2703,235.2703,235.094,235.192,3852.0
2022-12-29 15:40:00,240.09,240.33,240.09,240.29,2600.0,235.143,235.378,235.143,235.3389,2600.0
2022-12-29 15:45:00,240.29,240.46,240.17,240.46,5373.0,235.3389,235.5054,235.2213,235.5054,5373.0
2022-12-29 15:50:00,240.53,240.68,240.36,240.59,13802.0,235.5739,235.7208,235.4074,235.6327,13802.0
2022-12-29 15:55:00,240.54,240.54,240.09,240.28,19263.0,235.5837,235.5837,235.143,235.3291,19263.0
2022-12-30 09:30:00,238.81,239.47,238.81,239.2,3979.0,233.8894,234.5358,233.8894,234.2713,3979.0
2022-12-30 09:35:00,239.43,239.59,239.17,239.59,1016.0,234.4966,234.6533,234.2419,234.6533,1016.0
2022-12-30 09:40:00,239.26,239.47,238.77,239.47,912.0,234.3301,234.5358,233.8502,234.5358,912.0
2022-12-30 09:45:00,239.31,239.31,237.95,238.11,4778.0,234.3791,234.3791,233.0471,233.2038,4778.0
2022-12-30 09:50:00,238.19,238.59,238.1,238.59,1500.0,233.2821,233.6739,233.194,233.6739,1500.0
2022-12-30 09:55:00,238.5,238.84,238.36,238.84,1400.0,233.5857,233.9187,233.4486,233.9187,1400.0
2022-12-30 10:00:00,238.93,239.25,238.92,239.25,1683.0,234.0069,234.3203,233.9971,234.3203,1683.0
2022-12-30 10:05:00,239.04,239.24,238.69,238.93,2408.0,234.1146,234.3105,233.7718,234.0069,2408.0
2022-12-30 10:10:00,238.95,239.43,238.94,239.38,1708.0,234.0265,234.4966,234.0167,234.4476,1708.0
2022-12-30 10:15:00,239.55,239.97,239.41,239.95,700.0,234.6141,235.0255,234.477,235.0059,700.0
2022-12-30 10:20:00,239.84,239.93,239.57,239.61,1624.0,234.8981,234.9863,234.6337,234.6729,1624.0
2022-12-30 10:25:00,239.64,239.64,239.22,239.48,2658.0,234.7023,234.7023,234.2909,234.5456,2658.0
2022-12-30 10:30:00,239.48,239.54,239.23,239.44,1842.0,234.5456,234.6043,234.3007,234.5064,1842.0
2022-12-30 10:35:00,239.62,239.62,239.11,239.14,2000.0,234.6827,234.6827,234.1832,234.2126,2000.0
2022-12-30 10:40:00,238.99,239.26,238.9,239.25,1112.0,234.0657,234.3301,233.9775,234.3203,1112.0
2022-12-30 10:45:00,239.29,239.73,239.09,239.73,1800.0,234.3595,234.7904,234.1636,234.7904,1800.0
2022-12-30 10:50:00,239.5,239.5,238.97,238.98,1880.0,234.5651,234.5651,234.0461,234.0559,1880.0
2022-12-30 10:55:00,238.95,238.96,238.52,238.52,2583.0,234.0265,234.0363,233.6053,233.6053,2583.0
2022-12-30 11:00:00,238.54,238.68,238.52,238.68,1200.0,233.6249,233.762,233.6053,233.762,1200.0
2022-12-30 11:05:00,238.65,238.92,238.64,238.92,1321.0,233.7327,233.9971,233.7229,233.9971,1321.0
2022-12-30 11:10:00,238.94,238.94,238.67,238.74,1874.0,234.0167,234.0167,233.7522,233.8208,1874.0
2022-12-30 11:15:00,238.92,238.97,238.78,238.9,1543.0,233.9971,234.0461,233.86,233.9775,1543.0
2022-12-30 11:20:00,238.86,239.05,238.69,238.84,2025.0,233.9383,234.1244,233.7718,233.9187,2025.0
2022-12-30 11:25:00,238.8,238.8,238.56,238.56,1179.0,233.8796,233.8796,233.6445,233.6445,1179.0
2022-12-30 11:30:00,238.5,238.93,238.47,238.93,1015.0,233.5857,234.0069,233.5564,234.0069,1015.0
2022-12-30 11:35:00,238.95,239.21,238.89,239.21,1123.0,234.0265,234.2811,233.9677,234.2811,1123.0
2022-12-30 11:40:00,239.19,239.21,238.77,238.77,1303.0,234.2615,234.2811,233.8502,233.8502,1303.0
2022-12-30 11:45:00,238.91,239.0,238.81,238.81,544.0,233.9873,234.0754,233.8894,233.8894,544.0
2022-12-30 11:50:00,238.74,238.97,238.74,238.94,1700.0,233.8208,234.0461,233.8208,234.0167,1700.0
2022-12-30 11:55:00,238.93,239.1,238.86,239.07,2673.0,234.0069,234.1734,233.9383,234.144,2673.0
2022-12-30 12:00:00,239.13,239.3,239.01,239.3,2560.0,234.2028,234.3693,234.0852,234.3693,2560.0
2022-12-30 12:05:00,239.25,239.25,239.02,239.1,2740.0,234.3203,234.3203,234.095,234.1734,2740.0
2022-12-30 12:10:00,239.04,239.12,238.8,238.85,3821.0,234.1146,234.193,233.8796,233.9285,3821.0
2022-12-30 12:15:00,238.85,239.05,238.8,239.05,3200.0,233.9285,234.1244,233.8796,234.1244,3200.0
2022-12-30 12:20:00,239.07,239.18,238.96,239.1,4460.0,234.144,234.2517,234.0363,234.1734,4460.0
2022-12-30 12:25:00,239.2,239.29,239.11,239.27,3031.0,234.2713,234.3595,234.1832,234.3399,3031.0
2022-12-30 12:30:00,239.27,239.35,239.19,239.22,2600.0,234.3399,234.4182,234.2615,234.2909,2600.0
2022-12-30 12:35:00,239.19,239.39,239.12,239.12,3355.0,234.2615,234.4574,234.193,234.193,3355.0
2022-12-30 12:40:00,239.12,239.13,238.98,239.02,6253.0,234.193,234.2028,234.0559,234.095,6253.0
2022-12-30 12:45:00,239.14,239.19,239.03,239.08,4446.0,234.2126,234.2615,234.1048,234.1538,4446.0
2022-12-30 12:50:00,239.14,239.15,239.04,239.06,1300.0,234.2126,234.2224,234.1146,234.1342,1300.0
2022-12-30 12:55:00,238.96,239.41,238.95,239.41,1681.0,234.0363,234.477,234.0265,234.477,1681.0
2022-12-30 13:00:00,239.45,239.65,239.45,239.54,1100.0,234.5162,234.7121,234.5162,234.6043,1100.0
2022-12-30 13:05:00,239.52,239.72,239.52,239.72,800.0,234.5847,234.7806,234.5847,234.7806,800.0
2022-12-30 13:10:00,239.77,239.77,239.77,239.77,100.0,234.8296,234.8296,234.8296,234.8296,100.0
2022-12-30 13:15:00,239.86,239.86,239.4,239.4,936.0,234.9177,234.9177,234.4672,234.4672,936.0
2022-12-30 13:20:00,239.24,239.24,238.76,238.76,5725.0,234.3105,234.3105,233.8404,233.8404,5725.0
2022-12-30 13:25:00,238.35,238.83,238.35,238.83,300.0,233.4388,233.9089,233.4388,233.9089,300.0
2022-12-30 13:30:00,239.11,239.2,238.96,239.2,1030.0,234.1832,234.2713,234.0363,234.2713,1030.0
2022-12-30 13:35:00,239.43,239.43,239.24,239.24,1700.0,234.4966,234.4966,234.3105,234.3105,1700.0
2022-12-30 13:40:00,239.3,239.42,239.18,239.32,1000.0,234.3693,234.4868,234.2517,234.3889,1000.0
2022-12-30 13:45:00,239.32,239.32,239.12,239.15,1215.0,234.3889,234.3889,234.193,234.2224,1215.0
2022-12-30 13:50:00,239.15,239.34,239.09,239.34,800.0,234.2224,234.4084,234.1636,234.4084,800.0
2022-12-30 13:55:00,239.36,239.36,239.11,239.28,1298.0,234.428,234.428,234.1832,234.3497,1298.0
2022-12-30 14:00:00,239.27,239.3,239.04,239.04,1199.0,234.3399,234.3693,234.1146,234.1146,1199.0
2022-12-30 14:05:00,238.9,239.0,238.38,238.39,2182.0,233.9775,234.0754,233.4682,233.478,2182.0
2022-12-30 14:10:00,238.25,238.55,238.22,238.42,3323.0,233.3409,233.6347,233.3115,233.5074,3323.0
2022-12-30 14:15:00,238.38,238.5,238.29,238.44,1965.0,233.4682,233.5857,233.3801,233.527,1965.0
2022-12-30 14:20:00,238.44,238.55,238.39,238.5,2219.0,233.527,233.6347,233.478,233.5857,2219.0
2022-12-30 14:25:00,238.38,238.57,238.37,238.53,3222.0,233.4682,233.6543,233.4584,233.6151,3222.0
2022-12-30 14:30:00,238.56,238.82,238.56,238.61,3293.0,233.6445,233.8992,233.6445,233.6935,3293.0
2022-12-30 14:35:00,238.6,238.6,238.49,238.49,901.0,233.6837,233.6837,233.576,233.576,901.0
2022-12-30 14:40:00,238.72,238.74,238.6,238.63,700.0,233.8012,233.8208,233.6837,233.7131,700.0
2022-12-30 14:45:00,238.75,238.76,238.37,238.37,1401.0,233.8306,233.8404,233.4584,233.4584,1401.0
2022-12-30 14:50:00,238.48,238.57,238.41,238.57,2100.0,233.5662,233.6543,233.4976,233.6543,2100.0
2022-12-30 14:55:00,238.46,238.62,238.4,238.43,4700.0,233.5466,233.7033,233.4878,233.5172,4700.0
2022-12-30 15:00:00,238.44,238.8,238.43,238.63,2903.0,233.527,233.8796,233.5172,233.7131,2903.0
2022-12-30 15:05:00,238.52,238.8,238.52,238.79,2414.0,233.6053,233.8796,233.6053,233.8698,2414.0
2022-12-30 15:10:00,238.77,239.11,238.74,239.08,3300.0,233.8502,234.1832,233.8208,234.1538,3300.0
2022-12-30 15:15:00,239.13,239.34,239.1,239.27,3431.0,234.2028,234.4084,234.1734,234.3399,3431.0
2022-12-30 15:20:00,239.25,239.49,239.24,239.45,3517.0,234.3203,234.5553,234.3105,234.5162,3517.0
2022-12-30 15:25:00,239.45,239.45,239.13,239.22,3541.0,234.5162,234.5162,234.2028,234.2909,3541.0
2022-12-30 15:30:00,239.15,239.59,239.12,239.59,3778.0,234.2224,234.6533,234.193,234.6533,3778.0
2022-12-30 15:35:00,239.57,239.82,239.55,239.82,3958.0,234.6337,234.8786,234.6141,234.8786,3958.0
2022-12-30 15:40:00,239.74,239.88,239.69,239.8,2412.0,234.8002,234.9373,234.7512,234.859,2412.0
2022-12-30 15:45:00,239.86,240.54,239.83,240.44,5874.0,234.9177,235.5837,234.8883,235.4858,5874.0
2022-12-30 15:50:00,240.33,240.54,240.03,240.15,13620.0,235.378,235.5837,235.0842,235.2018,13620.0
2022-12-30 15:55:00,240.07,240.07,239.83,239.92,24283.0,235.1234,235.1234,234.8883,234.9765,24283.0
2023-01-03 09:30:00,241.67,242.61,241.21,242.6,16059.0,236.6904,237.6111,236.2399,237.6013,16059.0
2023-01-03 09:35:00,242.62,244.14,242.62,244.12,4876.0,237.6209,239.1095,237.6209,239.0899,4876.0
2023-01-03 09:40:00,244.1,245.94,243.46,244.98,14662.0,239.0704,240.8724,238.4435,239.9322,14662.0
2023-01-03 09:45:00,244.41,244.41,242.32,243.06,5741.0,239.374,239.374,237.327,238.0518,5741.0
2023-01-03 09:50:00,243.28,243.37,242.38,242.72,5457.0,238.2673,238.3554,237.3858,237.7188,5457.0
2023-01-03 09:55:00,242.62,242.62,241.74,242.02,3995.0,237.6209,237.6209,236.759,237.0332,3995.0
2023-01-03 10:00:00,242.12,243.57,242.02,242.99,6018.0,237.1312,238.5513,237.0332,237.9832,6018.0
2023-01-03 10:05:00,243.44,243.64,242.86,243.08,3316.0,238.424,238.6198,237.8559,238.0714,3316.0
2023-01-03 10:10:00,242.96,243.16,241.94,242.37,8032.0,237.9539,238.1497,236.9549,237.376,8032.0
2023-01-03 10:15:00,242.21,242.61,241.78,241.78,2960.0,237.2193,237.6111,236.7982,236.7982,2960.0
2023-01-03 10:20:00,241.76,242.33,241.75,242.25,3617.0,236.7786,237.3368,236.7688,237.2585,3617.0
2023-01-03 10:25:00,242.18,242.29,241.77,242.05,5839.0,237.1899,237.2977,236.7884,237.0626,5839.0
2023-01-03 10:30:00,242.04,242.22,241.87,242.13,3696.0,237.0528,237.2291,236.8863,237.141,3696.0
2023-01-03 10:35:00,242.07,242.54,242.07,242.54,3800.0,237.0822,237.5425,237.0822,237.5425,3800.0
2023-01-03 10:40:00,242.6,242.75,242.56,242.58,2412.0,237.6013,237.7482,237.5621,237.5817,2412.0
2023-01-03 10:45:00,242.51,242.78,242.14,242.3,5274.0,237.5131,237.7776,237.1507,237.3075,5274.0
2023-01-03 10:50:00,242.31,242.31,241.56,241.86,4008.0,237.3172,237.3172,236.5827,236.8765,4008.0
2023-01-03 10:55:00,241.81,242.06,241.67,242.06,2947.0,236.8275,237.0724,236.6904,237.0724,2947.0
2023-01-03 11:00:00,242.09,242.2,241.47,241.47,1728.0,237.1018,237.2095,236.4946,236.4946,1728.0
2023-01-03 11:05:00,241.59,241.73,241.2,241.2,2032.0,236.6121,236.7492,236.2301,236.2301,2032.0
2023-01-03 11:10:00,240.94,241.09,240.19,240.19,6009.0,235.9755,236.1224,235.2409,235.2409,6009.0
2023-01-03 11:15:00,240.31,240.5,240.14,240.44,2729.0,235.3585,235.5445,235.192,235.4858,2729.0
2023-01-03 11:20:00,240.56,240.91,240.11,240.64,5099.0,235.6033,235.9461,235.1626,235.6817,5099.0
2023-01-03 11:25:00,240.73,240.73,240.21,240.55,3651.0,235.7698,235.7698,235.2605,235.5935,3651.0
2023-01-03 11:30:00,240.56,240.6,240.11,240.14,3570.0,235.6033,235.6425,235.1626,235.192,3570.0
2023-01-03 11:35:00,240.27,240.71,240.25,240.49,2100.0,235.3193,235.7502,235.2997,235.5347,2100.0
2023-01-03 11:40:00,240.41,240.85,240.4,240.44,3892.0,235.4564,235.8873,235.4466,235.4858,3892.0
2023-01-03 11:45:00,240.31,240.46,240.04,240.42,2776.0,235.3585,235.5054,235.094,235.4662,2776.0
2023-01-03 11:50:00,240.42,240.54,239.92,239.92,6170.0,235.4662,235.5837,234.9765,234.9765,6170.0
2023-01-03 11:55:00,240.0,240.03,239.67,239.79,4303.0,235.0548,235.0842,234.7316,234.8492,4303.0
2023-01-03 12:00:00,239.78,240.07,239.74,239.94,11948.0,234.8394,235.1234,234.8002,234.9961,11948.0
2023-01-03 12:05:00,239.79,240.35,239.63,240.27,7490.0,234.8492,235.3976,234.6925,235.3193,7490.0
2023-01-03 12:10:00,240.33,240.55,240.22,240.41,1300.0,235.378,235.5935,235.2703,235.4564,1300.0
2023-01-03 12:15:00,240.4,240.45,240.03,240.29,2415.0,235.4466,235.4956,235.0842,235.3389,2415.0
2023-01-03 12:20:00,240.21,240.37,239.89,240.11,3800.0,235.2605,235.4172,234.9471,235.1626,3800.0
2023-01-03 12:25:00,240.06,240.35,240.06,240.12,2960.0,235.1136,235.3976,235.1136,235.1724,2960.0
2023-01-03 12:30:00,240.23,240.75,240.04,240.73,3120.0,235.2801,235.7894,235.094,235.7698,3120.0
2023-01-03 12:35:00,240.79,240.83,240.61,240.73,2348.0,235.8286,235.8677,235.6523,235.7698,2348.0
2023-01-03 12:40:00,240.54,240.54,240.25,240.25,2100.0,235.5837,235.5837,235.2997,235.2997,2100.0
2023-01-03 12:45:00,240.04,240.04,239.57,239.59,2201.0,235.094,235.094,234.6337,234.6533,2201.0
2023-01-03 12:50:00,239.54,239.66,239.54,239.59,1000.0,234.6043,234.7218,234.6043,234.6533,1000.0
2023-01-03 12:55:00,239.5,240.1,239.43,239.89,5359.0,234.5651,235.1528,234.4966,234.9471,5359.0
2023-01-03 13:00:00,239.84,239.88,239.64,239.79,2922.0,234.8981,234.9373,234.7023,234.8492,2922.0
2023-01-03 13:05:00,239.74,239.8,239.58,239.59,1000.0,234.8002,234.859,234.6435,234.6533,1000.0
2023-01-03 13:10:00,239.56,239.83,239.56,239.82,2233.0,234.6239,234.8883,234.6239,234.8786,2233.0
2023-01-03 13:15:00,239.8,240.24,239.8,240.2,2901.0,234.859,235.2899,234.859,235.2507,2901.0
2023-01-03 13:20:00,240.28,240.48,240.23,240.38,4910.0,235.3291,235.525,235.2801,235.427,4910.0
2023-01-03 13:25:00,240.47,240.99,240.47,240.94,2987.0,235.5152,236.0244,235.5152,235.9755,2987.0
2023-01-03 13:30:00,240.92,240.93,240.54,240.54,1880.0,235.9559,235.9657,235.5837,235.5837,1880.0
2023-01-03 13:35:00,240.55,240.7,240.3,240.3,2200.0,235.5935,235.7404,235.3487,235.3487,2200.0
2023-01-03 13:40:00,240.5,240.98,240.42,240.95,7810.0,235.5445,236.0146,235.4662,235.9853,7810.0
2023-01-03 13:45:00,240.89,241.22,240.8,241.21,7673.0,235.9265,236.2497,235.8384,236.2399,7673.0
2023-01-03 13:50:00,241.14,241.15,240.88,241.06,4867.0,236.1714,236.1811,235.9167,236.093,4867.0
2023-01-03 13:55:00,241.13,241.15,240.96,241.04,1979.0,236.1616,236.1811,235.9951,236.0734,1979.0
2023-01-03 14:00:00,240.92,241.31,240.82,241.09,3414.0,235.9559,236.3378,235.8579,236.1224,3414.0
2023-01-03 14:05:00,241.02,241.1,240.84,241.03,2238.0,236.0538,236.1322,235.8775,236.0636,2238.0
2023-01-03 14:10:00,241.0,241.0,240.5,240.65,1776.0,236.0342,236.0342,235.5445,235.6914,1776.0
2023-01-03 14:15:00,240.71,240.92,240.62,240.62,1300.0,235.7502,235.9559,235.6621,235.6621,1300.0
2023-01-03 14:20:00,240.7,240.81,240.52,240.52,1700.0,235.7404,235.8482,235.5641,235.5641,1700.0
2023-01-03 14:25:00,240.37,240.43,240.2,240.35,3268.0,235.4172,235.476,235.2507,235.3976,3268.0
2023-01-03 14:30:00,240.41,240.42,239.76,240.02,6235.0,235.4564,235.4662,234.8198,235.0744,6235.0
2023-01-03 14:35:00,239.97,240.1,239.96,240.04,2006.0,235.0255,235.1528,235.0157,235.094,2006.0
2023-01-03 14:40:00,240.18,240.63,240.15,240.63,1658.0,235.2311,235.6719,235.2018,235.6719,1658.0
2023-01-03 14:45:00,240.81,241.52,240.8,241.29,2752.0,235.8482,236.5435,235.8384,236.3183,2752.0
2023-01-03 14:50:00,241.28,241.4,241.15,241.4,2105.0,236.3085,236.426,236.1811,236.426,2105.0
2023-01-03 14:55:00,241.45,241.58,241.2,241.21,4000.0,236.475,236.6023,236.2301,236.2399,4000.0
2023-01-03 15:00:00,241.2,241.53,240.96,241.07,7048.0,236.2301,236.5533,235.9951,236.1028,7048.0
2023-01-03 15:05:00,241.11,241.32,241.08,241.17,2447.0,236.142,236.3476,236.1126,236.2007,2447.0
2023-01-03 15:10:00,241.13,241.59,240.89,241.59,6396.0,236.1616,236.6121,235.9265,236.6121,6396.0
2023-01-03 15:15:00,241.8,241.96,241.59,241.71,7533.0,236.8178,236.9745,236.6121,236.7296,7533.0
2023-01-03 15:20:00,241.65,241.65,241.17,241.28,5739.0,236.6708,236.6708,236.2007,236.3085,5739.0
2023-01-03 15:25:00,241.41,241.92,241.36,241.9,10914.0,236.4358,236.9353,236.3868,236.9157,10914.0
2023-01-03 15:30:00,242.05,242.48,241.89,242.42,15070.0,237.0626,237.4837,236.9059,237.425,15070.0
2023-01-03 15:35:00,242.42,242.58,242.23,242.39,12008.0,237.425,237.5817,237.2389,237.3956,12008.0
2023-01-03 15:40:00,242.39,242.73,242.38,242.62,14135.0,237.3956,237.7286,237.3858,237.6209,14135.0
2023-01-03 15:45:00,242.61,242.96,242.61,242.89,14504.0,237.6111,237.9539,237.6111,237.8853,14504.0
2023-01-03 15:50:00,242.92,243.56,242.9,243.49,41024.0,237.9147,238.5415,237.8951,238.4729,41024.0
2023-01-03 15:55:00,243.5,243.59,243.16,243.2,50072.0,238.4827,238.5709,238.1497,238.1889,50072.0
2023-01-04 09:30:00,244.53,246.38,243.92,246.25,27545.0,239.4915,241.3034,238.8941,241.1761,27545.0
2023-01-04 09:35:00,246.31,247.99,245.81,246.72,18086.0,241.2348,242.8802,240.7451,241.6364,18086.0
2023-01-04 09:40:00,246.71,246.86,245.34,245.59,4919.0,241.6266,241.7735,240.2848,240.5297,4919.0
2023-01-04 09:45:00,245.72,246.37,245.7,246.37,3809.0,240.657,241.2936,240.6374,241.2936,3809.0
2023-01-04 09:50:00,246.45,246.45,245.78,246.43,15834.0,241.3719,241.3719,240.7157,241.3524,15834.0
2023-01-04 09:55:00,246.59,246.84,246.35,246.77,2109.0,241.5091,241.7539,241.274,241.6853,2109.0
2023-01-04 10:00:00,246.56,246.95,245.5,245.5,4802.0,241.4797,241.8616,240.4415,240.4415,4802.0
2023-01-04 10:05:00,245.49,245.84,245.33,245.75,2996.0,240.4317,240.7745,240.275,240.6864,2996.0
2023-01-04 10:10:00,245.76,245.78,245.31,245.65,3673.0,240.6962,240.7157,240.2554,240.5884,3673.0
2023-01-04 10:15:00,245.63,245.68,245.36,245.67,4146.0,240.5688,240.6178,240.3044,240.608,4146.0
2023-01-04 10:20:00,245.68,246.0,245.51,245.88,8786.0,240.6178,240.9312,240.4513,240.8137,8786.0
2023-01-04 10:25:00,245.77,246.28,245.51,246.24,8211.0,240.706,241.2054,240.4513,241.1663,8211.0
2023-01-04 10:30:00,246.31,246.31,245.92,245.93,2559.0,241.2348,241.2348,240.8529,240.8627,2559.0
2023-01-04 10:35:00,246.31,246.36,245.95,245.95,4896.0,241.2348,241.2838,240.8822,240.8822,4896.0
2023-01-04 10:40:00,245.88,246.06,245.61,246.03,3038.0,240.8137,240.99,240.5492,240.9606,3038.0
2023-01-04 10:45:00,246.27,246.78,246.27,246.74,3420.0,241.1956,241.6951,241.1956,241.656,3420.0
2023-01-04 10:50:00,246.65,247.09,246.49,247.02,8914.0,241.5678,241.9988,241.4111,241.9302,8914.0
2023-01-04 10:55:00,247.07,247.44,246.86,246.9,18657.0,241.9792,242.3415,241.7735,241.8127,18657.0
2023-01-04 11:00:00,246.99,246.99,246.27,246.28,4414.0,241.9008,241.9008,241.1956,241.2054,4414.0
2023-01-04 11:05:00,246.37,246.43,246.09,246.2,5464.0,241.2936,241.3524,241.0194,241.1271,5464.0
2023-01-04 11:10:00,246.21,246.69,246.2,246.69,7464.0,241.1369,241.607,241.1271,241.607,7464.0
2023-01-04 11:15:00,246.9,246.9,246.14,246.33,6723.0,241.8127,241.8127,241.0683,241.2544,6723.0
2023-01-04 11:20:00,246.2,246.3,246.03,246.19,4175.0,241.1271,241.225,240.9606,241.1173,4175.0
2023-01-04 11:25:00,246.23,246.23,245.85,246.01,6975.0,241.1565,241.1565,240.7843,240.941,6975.0
2023-01-04 11:30:00,246.04,247.06,246.04,247.02,4683.0,240.9704,241.9694,240.9704,241.9302,4683.0
2023-01-04 11:35:00,247.19,247.36,246.95,247.07,5372.0,242.0967,242.2632,241.8616,241.9792,5372.0
2023-01-04 11:40:00,247.08,247.19,246.92,246.93,1400.0,241.989,242.0967,241.8323,241.842,1400.0
2023-01-04 11:45:00,246.87,247.32,246.81,247.31,2829.0,241.7833,242.224,241.7245,242.2142,2829.0
2023-01-04 11:50:00,247.31,247.78,247.22,247.58,3585.0,242.2142,242.6745,242.1261,242.4787,3585.0
2023-01-04 11:55:00,247.51,247.59,247.31,247.34,2000.0,242.4101,242.4885,242.2142,242.2436,2000.0
2023-01-04 12:00:00,247.37,247.48,246.86,246.87,7052.0,242.273,242.3807,241.7735,241.7833,7052.0
2023-01-04 12:05:00,247.04,247.12,247.01,247.04,2072.0,241.9498,242.0281,241.9204,241.9498,2072.0
2023-01-04 12:10:00,247.04,247.07,246.22,246.37,10213.0,241.9498,241.9792,241.1467,241.2936,10213.0
2023-01-04 12:15:00,246.37,246.5,246.29,246.37,1531.0,241.2936,241.4209,241.2152,241.2936,1531.0
2023-01-04 12:20:00,246.32,246.52,246.24,246.49,3000.0,241.2446,241.4405,241.1663,241.4111,3000.0
2023-01-04 12:25:00,246.48,246.67,246.14,246.31,4975.0,241.4013,241.5874,241.0683,241.2348,4975.0
2023-01-04 12:30:00,246.27,246.51,246.21,246.42,2778.0,241.1956,241.4307,241.1369,241.3426,2778.0
2023-01-04 12:35:00,246.46,246.69,246.45,246.45,2195.0,241.3817,241.607,241.3719,241.3719,2195.0
2023-01-04 12:40:00,246.41,246.41,246.12,246.14,1603.0,241.3328,241.3328,241.0487,241.0683,1603.0
2023-01-04 12:45:00,246.02,246.09,245.74,245.86,3113.0,240.9508,241.0194,240.6766,240.7941,3113.0
2023-01-04 12:50:00,245.77,246.06,245.75,246.06,2000.0,240.706,240.99,240.6864,240.99,2000.0
2023-01-04 12:55:00,246.02,246.36,245.98,245.98,4882.0,240.9508,241.2838,240.9116,240.9116,4882.0
2023-01-04 13:00:00,245.88,245.88,245.5,245.71,3165.0,240.8137,240.8137,240.4415,240.6472,3165.0
2023-01-04 13:05:00,245.7,245.77,245.54,245.77,1600.0,240.6374,240.706,240.4807,240.706,1600.0
2023-01-04 13:10:00,245.91,246.17,245.91,246.04,2640.0,240.8431,241.0977,240.8431,240.9704,2640.0
2023-01-04 13:15:00,246.1,246.39,246.04,246.38,1502.0,241.0292,241.3132,240.9704,241.3034,1502.0
2023-01-04 13:20:00,246.38,246.38,246.24,246.25,2485.0,241.3034,241.3034,241.1663,241.1761,2485.0
2023-01-04 13:25:00,246.29,246.6,246.25,246.55,3953.0,241.2152,241.5188,241.1761,241.4699,3953.0
2023-01-04 13:30:00,246.6,246.67,246.28,246.67,35257.0,241.5188,241.5874,241.2054,241.5874,35257.0
2023-01-04 13:35:00,246.74,247.12,246.74,247.04,3280.0,241.656,242.0281,241.656,241.9498,3280.0
2023-01-04 13:40:00,246.99,247.01,246.74,246.74,2290.0,241.9008,241.9204,241.656,241.656,2290.0
2023-01-04 13:45:00,246.74,247.14,246.73,246.99,5019.0,241.656,242.0477,241.6462,241.9008,5019.0
2023-01-04 13:50:00,247.13,247.17,246.96,247.14,3185.0,242.0379,242.0771,241.8714,242.0477,3185.0
2023-01-04 13:55:00,247.0,247.32,246.89,246.93,8723.0,241.9106,242.224,241.8029,241.842,8723.0
2023-01-04 14:00:00,246.95,247.65,246.36,247.06,53574.0,241.8616,242.5472,241.2838,241.9694,53574.0
2023-01-04 14:05:00,247.31,247.45,246.72,246.86,16999.0,242.2142,242.3513,241.6364,241.7735,16999.0
2023-01-04 14:10:00,246.75,247.14,246.7,247.14,4300.0,241.6658,242.0477,241.6168,242.0477,4300.0
2023-01-04 14:15:00,247.3,247.82,247.3,247.82,3765.0,242.2044,242.7137,242.2044,242.7137,3765.0
2023-01-04 14:20:00,247.73,247.81,246.9,247.02,3622.0,242.6256,242.7039,241.8127,241.9302,3622.0
2023-01-04 14:25:00,247.02,247.02,246.3,246.45,13788.0,241.9302,241.9302,241.225,241.3719,13788.0
2023-01-04 14:30:00,246.42,246.71,246.19,246.56,3391.0,241.3426,241.6266,241.1173,241.4797,3391.0
2023-01-04 14:35:00,246.59,246.76,246.46,246.73,2428.0,241.5091,241.6756,241.3817,241.6462,2428.0
2023-01-04 14:40:00,246.66,247.0,246.53,246.77,8096.0,241.5776,241.9106,241.4503,241.6853,8096.0
2023-01-04 14:45:00,246.84,247.21,246.75,247.0,3000.0,241.7539,242.1163,241.6658,241.9106,3000.0
2023-01-04 14:50:00,246.87,247.22,246.87,247.22,6683.0,241.7833,242.1261,241.7833,242.1261,6683.0
2023-01-04 14:55:00,247.18,247.56,247.18,247.56,18702.0,242.0869,242.4591,242.0869,242.4591,18702.0
2023-01-04 15:00:00,247.64,247.96,247.63,247.72,2840.0,242.5374,242.8508,242.5276,242.6158,2840.0
2023-01-04 15:05:00,247.82,247.82,247.47,247.6,2832.0,242.7137,242.7137,242.3709,242.4982,2832.0
2023-01-04 15:10:00,247.74,248.03,247.68,247.96,4478.0,242.6354,242.9194,242.5766,242.8508,4478.0
2023-01-04 15:15:00,248.18,248.45,248.08,248.25,4278.0,243.0663,243.3307,242.9684,243.1349,4278.0
2023-01-04 15:20:00,248.36,248.41,247.56,247.56,3351.0,243.2426,243.2916,242.4591,242.4591,3351.0
2023-01-04 15:25:00,247.75,247.88,247.05,247.17,4300.0,242.6452,242.7725,241.9596,242.0771,4300.0
2023-01-04 15:30:00,247.03,247.45,247.02,247.26,7263.0,241.94,242.3513,241.9302,242.1653,7263.0
2023-01-04 15:35:00,247.27,247.33,246.92,247.23,6712.0,242.175,242.2338,241.8323,242.1359,6712.0
2023-01-04 15:40:00,247.15,247.15,246.88,246.97,13343.0,242.0575,242.0575,241.7931,241.8812,13343.0
2023-01-04 15:45:00,246.94,247.24,246.77,247.19,32931.0,241.8518,242.1457,241.6853,242.0967,32931.0
2023-01-04 15:50:00,247.28,248.13,247.26,248.13,14388.0,242.1848,243.0173,242.1653,243.0173,14388.0
2023-01-04 15:55:00,248.2,248.99,248.14,248.81,109005.0,243.0859,243.8596,243.0271,243.6833,109005.0
2023-01-05 09:30:00,247.77,248.48,246.6,246.6,95513.0,242.6647,243.3601,241.5188,241.5188,95513.0
2023-01-05 09:35:00,246.73,247.62,246.73,247.1,9124.0,241.6462,242.5178,241.6462,242.0085,9124.0
2023-01-05 09:40:00,246.75,247.81,246.48,247.63,58579.0,241.6658,242.7039,241.4013,242.5276,58579.0
2023-01-05 09:45:00,247.47,247.79,247.11,247.7,8620.0,242.3709,242.6843,242.0183,242.5962,8620.0
2023-01-05 09:50:00,247.98,248.3,247.75,247.86,4700.0,242.8704,243.1838,242.6452,242.7529,4700.0
2023-01-05 09:55:00,247.96,248.13,247.44,247.9,6098.0,242.8508,243.0173,242.3415,242.7921,6098.0
2023-01-05 10:00:00,247.94,248.12,247.62,247.84,5769.0,242.8312,243.0075,242.5178,242.7333,5769.0
2023-01-05 10:05:00,247.84,249.2,247.77,248.67,21142.0,242.7333,244.0653,242.6647,243.5462,21142.0
2023-01-05 10:10:00,248.72,249.15,248.48,249.01,27313.0,243.5952,244.0163,243.3601,243.8792,27313.0
2023-01-05 10:15:00,249.02,249.37,248.99,249.11,5225.0,243.889,244.2318,243.8596,243.9771,5225.0
2023-01-05 10:20:00,249.24,249.26,248.11,248.31,6832.0,244.1045,244.124,242.9977,243.1936,6832.0
2023-01-05 10:25:00,248.47,248.52,248.04,248.26,2582.0,243.3503,243.3993,242.9292,243.1446,2582.0
2023-01-05 10:30:00,248.37,248.68,248.09,248.2,4124.0,243.2524,243.556,242.9781,243.0859,4124.0
2023-01-05 10:35:00,248.37,248.52,247.71,248.35,6290.0,243.2524,243.3993,242.606,243.2328,6290.0
2023-01-05 10:40:00,248.29,248.59,248.09,248.59,1300.0,243.174,243.4678,242.9781,243.4678,1300.0
2023-01-05 10:45:00,248.71,249.28,248.68,248.99,7119.0,243.5854,244.1436,243.556,243.8596,7119.0
2023-01-05 10:50:00,249.09,249.09,248.42,248.59,3308.0,243.9575,243.9575,243.3013,243.4678,3308.0
2023-01-05 10:55:00,248.59,248.92,248.39,248.92,2700.0,243.4678,243.791,243.272,243.791,2700.0
2023-01-05 11:00:00,248.72,248.9,248.52,248.78,3704.0,243.5952,243.7715,243.3993,243.6539,3704.0
2023-01-05 11:05:00,248.89,249.47,248.88,249.4,2324.0,243.7617,244.3297,243.7519,244.2612,2324.0
2023-01-05 11:10:00,249.47,249.58,249.27,249.4,4286.0,244.3297,244.4374,244.1338,244.2612,4286.0
2023-01-05 11:15:00,249.4,249.49,248.81,248.88,2123.0,244.2612,244.3493,243.6833,243.7519,2123.0
2023-01-05 11:20:00,248.83,249.05,248.75,248.75,13241.0,243.7029,243.9184,243.6245,243.6245,13241.0
2023-01-05 11:25:00,248.86,248.97,248.47,248.48,14103.0,243.7323,243.84,243.3503,243.3601,14103.0
2023-01-05 11:30:00,248.56,248.71,248.0,248.05,2439.0,243.4385,243.5854,242.89,242.939,2439.0
2023-01-05 11:35:00,248.02,248.39,247.75,247.75,3909.0,242.9096,243.272,242.6452,242.6452,3909.0
2023-01-05 11:40:00,247.78,247.97,247.51,247.51,1552.0,242.6745,242.8606,242.4101,242.4101,1552.0
2023-01-05 11:45:00,247.51,248.09,247.48,248.09,1987.0,242.4101,242.9781,242.3807,242.9781,1987.0
2023-01-05 11:50:00,248.13,248.3,247.6,247.75,3203.0,243.0173,243.1838,242.4982,242.6452,3203.0
2023-01-05 11:55:00,247.66,247.66,247.14,247.57,26899.0,242.557,242.557,242.0477,242.4689,26899.0
2023-01-05 12:00:00,247.62,248.0,247.61,247.93,1350.0,242.5178,242.89,242.508,242.8214,1350.0
2023-01-05 12:05:00,247.93,248.43,247.85,248.41,2407.0,242.8214,243.3111,242.7431,243.2916,2407.0
2023-01-05 12:10:00,248.3,248.3,248.11,248.24,800.0,243.1838,243.1838,242.9977,243.1251,800.0
2023-01-05 12:15:00,248.11,248.43,248.01,248.02,1721.0,242.9977,243.3111,242.8998,242.9096,1721.0
2023-01-05 12:20:00,247.92,248.27,247.81,248.27,1814.0,242.8117,243.1544,242.7039,243.1544,1814.0
2023-01-05 12:25:00,247.95,248.08,247.94,248.05,400.0,242.841,242.9684,242.8312,242.939,400.0
2023-01-05 12:30:00,248.17,248.74,248.17,248.72,1614.0,243.0565,243.6148,243.0565,243.5952,1614.0
2023-01-05 12:35:00,248.81,248.82,248.66,248.67,1100.0,243.6833,243.6931,243.5364,243.5462,1100.0
2023-01-05 12:40:00,248.67,248.67,248.28,248.4,2893.0,243.5462,243.5462,243.1642,243.2818,2893.0
2023-01-05 12:45:00,248.48,248.66,248.41,248.42,3066.0,243.3601,243.5364,243.2916,243.3013,3066.0
2023-01-05 12:50:00,248.41,248.5,248.2,248.4,3322.0,243.2916,243.3797,243.0859,243.2818,3322.0
2023-01-05 12:55:00,248.35,248.4,248.35,248.35,900.0,243.2328,243.2818,243.2328,243.2328,900.0
2023-01-05 13:00:00,248.21,248.37,248.18,248.37,830.0,243.0957,243.2524,243.0663,243.2524,830.0
2023-01-05 13:05:00,248.42,248.61,248.39,248.56,40816.0,243.3013,243.4874,243.272,243.4385,40816.0
2023-01-05 13:10:00,248.67,249.02,248.49,248.55,11060.0,243.5462,243.889,243.3699,243.4287,11060.0
2023-01-05 13:15:00,248.59,248.8,248.58,248.8,3728.0,243.4678,243.6735,243.4581,243.6735,3728.0
2023-01-05 13:20:00,248.89,249.88,248.89,249.55,6021.0,243.7617,244.7313,243.7617,244.4081,6021.0
2023-01-05 13:25:00,249.54,249.98,249.49,249.72,4107.0,244.3983,244.8292,244.3493,244.5746,4107.0
2023-01-05 13:30:00,249.67,249.98,249.57,249.79,2348.0,244.5256,244.8292,244.4277,244.6431,2348.0
2023-01-05 13:35:00,249.78,249.95,249.39,249.39,2372.0,244.6333,244.7998,244.2514,244.2514,2372.0
2023-01-05 13:40:00,249.48,249.68,249.44,249.68,2168.0,244.3395,244.5354,244.3003,244.5354,2168.0
2023-01-05 13:45:00,249.72,249.78,249.5,249.51,14400.0,244.5746,244.6333,244.3591,244.3689,14400.0
2023-01-05 13:50:00,249.51,249.91,249.38,249.88,2814.0,244.3689,244.7606,244.2416,244.7313,2814.0
2023-01-05 13:55:00,249.91,250.37,249.46,249.51,41368.0,244.7606,245.2112,244.3199,244.3689,41368.0
2023-01-05 14:00:00,249.64,250.11,249.63,250.06,2411.0,244.4962,244.9565,244.4864,244.9076,2411.0
2023-01-05 14:05:00,250.09,250.38,250.07,250.31,8928.0,244.9369,245.221,244.9174,245.1524,8928.0
2023-01-05 14:10:00,250.23,250.23,249.91,249.91,3402.0,245.0741,245.0741,244.7606,244.7606,3402.0
2023-01-05 14:15:00,249.75,249.83,249.66,249.7,4466.0,244.6039,244.6823,244.5158,244.555,4466.0
2023-01-05 14:20:00,249.78,250.0,249.71,249.89,17260.0,244.6333,244.8488,244.5648,244.7411,17260.0
2023-01-05 14:25:00,249.92,250.06,249.78,249.92,5493.0,244.7704,244.9076,244.6333,244.7704,5493.0
2023-01-05 14:30:00,250.0,250.14,249.93,250.1,8303.0,244.8488,244.9859,244.7802,244.9467,8303.0
2023-01-05 14:35:00,250.05,250.32,249.98,250.13,10716.0,244.8978,245.1622,244.8292,244.9761,10716.0
2023-01-05 14:40:00,250.21,250.61,250.21,250.61,1412.0,245.0545,245.4462,245.0545,245.4462,1412.0
2023-01-05 14:45:00,250.54,251.02,250.54,250.99,2591.0,245.3777,245.8478,245.3777,245.8184,2591.0
2023-01-05 14:50:00,250.92,251.16,250.81,251.13,3728.0,245.7498,245.9849,245.6421,245.9555,3728.0
2023-01-05 14:55:00,251.03,251.06,250.79,250.97,13931.0,245.8576,245.887,245.6225,245.7988,13931.0
2023-01-05 15:00:00,251.0,251.18,250.87,251.05,15411.0,245.8282,246.0045,245.7009,245.8772,15411.0
2023-01-05 15:05:00,251.08,251.19,251.04,251.13,2051.0,245.9065,246.0143,245.8674,245.9555,2051.0
2023-01-05 15:10:00,251.02,251.2,250.9,251.0,10077.0,245.8478,246.0241,245.7302,245.8282,10077.0
2023-01-05 15:15:00,251.03,251.09,250.92,250.99,19086.0,245.8576,245.9163,245.7498,245.8184,19086.0
2023-01-05 15:20:00,251.0,251.0,250.11,250.17,18145.0,245.8282,245.8282,244.9565,245.0153,18145.0
2023-01-05 15:25:00,250.14,250.14,249.72,250.06,5630.0,244.9859,244.9859,244.5746,244.9076,5630.0
2023-01-05 15:30:00,250.03,250.43,249.91,250.34,6948.0,244.8782,245.2699,244.7606,245.1818,6948.0
2023-01-05 15:35:00,250.33,250.64,250.28,250.42,6370.0,245.172,245.4756,245.123,245.2601,6370.0
2023-01-05 15:40:00,250.42,250.42,249.79,249.93,6927.0,245.2601,245.2601,244.6431,244.7802,6927.0
2023-01-05 15:45:00,249.97,250.38,249.87,249.94,10363.0,244.8194,245.221,244.7215,244.79,10363.0
2023-01-05 15:50:00,249.91,250.21,249.69,250.15,35116.0,244.7606,245.0545,244.5452,244.9957,35116.0
2023-01-05 15:55:00,250.14,250.45,250.12,250.28,52212.0,244.9859,245.2895,244.9663,245.123,52212.0
2023-01-06 09:30:00,253.45,254.33,251.88,254.33,38684.0,248.2277,249.0896,246.6901,249.0896,38684.0
2023-01-06 09:35:00,254.0,254.36,252.63,252.63,8891.0,248.7664,249.119,247.4246,247.4246,8891.0
2023-01-06 09:40:00,252.34,252.67,251.18,251.65,15965.0,247.1406,247.4638,246.0045,246.4648,15965.0
2023-01-06 09:45:00,251.6,251.6,250.94,250.94,4847.0,246.4158,246.4158,245.7694,245.7694,4847.0
2023-01-06 09:50:00,251.0,251.24,250.5,250.56,9694.0,245.8282,246.0632,245.3385,245.3973,9694.0
2023-01-06 09:55:00,250.65,250.68,249.51,249.67,11324.0,245.4854,245.5148,244.3689,244.5256,11324.0
2023-01-06 10:00:00,249.77,251.31,249.63,250.43,15261.0,244.6235,246.1318,244.4864,245.2699,15261.0
2023-01-06 10:05:00,250.29,251.18,250.11,250.95,7100.0,245.1328,246.0045,244.9565,245.7792,7100.0
2023-01-06 10:10:00,251.13,251.53,251.0,251.22,7159.0,245.9555,246.3473,245.8282,246.0437,7159.0
2023-01-06 10:15:00,251.36,251.69,251.15,251.59,6865.0,246.1808,246.504,245.9751,246.406,6865.0
2023-01-06 10:20:00,251.65,252.47,251.35,252.36,30848.0,246.4648,247.2679,246.171,247.1602,30848.0
2023-01-06 10:25:00,252.38,252.56,252.02,252.56,3216.0,247.1798,247.356,246.8272,247.356,3216.0
2023-01-06 10:30:00,252.57,253.06,252.57,253.05,4885.0,247.3658,247.8457,247.3658,247.8359,4885.0
2023-01-06 10:35:00,253.1,254.02,253.0,253.92,7670.0,247.8849,248.786,247.787,248.688,7670.0
2023-01-06 10:40:00,253.81,253.86,253.17,253.29,1900.0,248.5803,248.6293,247.9535,248.071,1900.0
2023-01-06 10:45:00,253.22,253.76,253.2,253.76,3001.0,248.0024,248.5313,247.9829,248.5313,3001.0
2023-01-06 10:50:00,253.8,253.94,253.8,253.85,1800.0,248.5705,248.7076,248.5705,248.6195,1800.0
2023-01-06 10:55:00,253.8,254.0,253.63,253.81,3685.0,248.5705,248.7664,248.404,248.5803,3685.0
2023-01-06 11:00:00,253.81,253.81,253.54,253.55,18559.0,248.5803,248.5803,248.3159,248.3256,18559.0
2023-01-06 11:05:00,253.52,253.94,253.47,253.84,7903.0,248.2963,248.7076,248.2473,248.6097,7903.0
2023-01-06 11:10:00,254.16,254.45,254.12,254.34,34232.0,248.9231,249.2071,248.8839,249.0994,34232.0
2023-01-06 11:15:00,254.33,255.07,254.33,254.99,14546.0,249.0896,249.8143,249.0896,249.736,14546.0
2023-01-06 11:20:00,255.16,255.45,254.98,255.01,5330.0,249.9025,250.1865,249.7262,249.7556,5330.0
2023-01-06 11:25:00,254.9,255.27,254.8,255.03,5527.0,249.6478,250.0102,249.5499,249.7752,5527.0
2023-01-06 11:30:00,254.92,254.98,254.78,254.91,4343.0,249.6674,249.7262,249.5303,249.6576,4343.0
2023-01-06 11:35:00,254.92,255.0,254.83,254.88,26954.0,249.6674,249.7458,249.5793,249.6282,26954.0
2023-01-06 11:40:00,254.81,254.84,254.6,254.71,1947.0,249.5597,249.5891,249.354,249.4617,1947.0
2023-01-06 11:45:00,254.66,254.88,254.63,254.85,3445.0,249.4128,249.6282,249.3834,249.5989,3445.0
2023-01-06 11:50:00,254.85,254.92,254.61,254.68,4427.0,249.5989,249.6674,249.3638,249.4324,4427.0
2023-01-06 11:55:00,254.79,254.87,254.4,254.41,3210.0,249.5401,249.6184,249.1581,249.1679,3210.0
2023-01-06 12:00:00,254.4,254.4,254.15,254.15,1693.0,249.1581,249.1581,248.9133,248.9133,1693.0
2023-01-06 12:05:00,254.1,254.44,253.93,254.4,3721.0,248.8643,249.1973,248.6978,249.1581,3721.0
2023-01-06 12:10:00,254.49,254.56,254.02,254.02,2702.0,249.2463,249.3148,248.786,248.786,2702.0
2023-01-06 12:15:00,254.15,254.2,253.95,254.02,1800.0,248.9133,248.9623,248.7174,248.786,1800.0
2023-01-06 12:20:00,254.08,254.08,253.77,253.78,5099.0,248.8447,248.8447,248.5411,248.5509,5099.0
2023-01-06 12:25:00,253.79,254.0,253.68,253.77,12461.0,248.5607,248.7664,248.453,248.5411,12461.0
2023-01-06 12:30:00,253.81,254.04,253.81,254.0,7966.0,248.5803,248.8055,248.5803,248.7664,7966.0
2023-01-06 12:35:00,253.97,254.04,253.94,253.99,2019.0,248.737,248.8055,248.7076,248.7566,2019.0
2023-01-06 12:40:00,253.97,254.02,253.73,253.94,6134.0,248.737,248.786,248.5019,248.7076,6134.0
2023-01-06 12:45:00,253.96,254.22,253.96,254.18,1925.0,248.7272,248.9818,248.7272,248.9427,1925.0
2023-01-06 12:50:00,254.13,254.25,253.85,253.9,4339.0,248.8937,249.0112,248.6195,248.6684,4339.0
2023-01-06 12:55:00,253.97,254.16,253.91,254.12,2800.0,248.737,248.9231,248.6782,248.8839,2800.0
2023-01-06 13:00:00,254.13,254.23,253.98,254.0,2201.0,248.8937,248.9916,248.7468,248.7664,2201.0
2023-01-06 13:05:00,254.15,254.25,254.09,254.14,3088.0,248.9133,249.0112,248.8545,248.9035,3088.0
2023-01-06 13:10:00,254.17,254.85,253.97,254.85,7392.0,248.9329,249.5989,248.737,249.5989,7392.0
2023-01-06 13:15:00,254.76,254.94,254.62,254.89,6671.0,249.5107,249.687,249.3736,249.638,6671.0
2023-01-06 13:20:00,254.87,255.1,254.75,255.08,6176.0,249.6184,249.8437,249.5009,249.8241,6176.0
2023-01-06 13:25:00,255.06,255.34,255.02,255.25,3308.0,249.8045,250.0788,249.7654,249.9906,3308.0
2023-01-06 13:30:00,255.35,255.35,254.93,254.93,5138.0,250.0886,250.0886,249.6772,249.6772,5138.0
2023-01-06 13:35:00,255.07,255.07,254.86,254.92,2025.0,249.8143,249.8143,249.6087,249.6674,2025.0
2023-01-06 13:40:00,254.98,254.98,254.48,254.49,1853.0,249.7262,249.7262,249.2365,249.2463,1853.0
2023-01-06 13:45:00,254.45,254.55,254.41,254.55,1477.0,249.2071,249.305,249.1679,249.305,1477.0
2023-01-06 13:50:00,254.57,254.57,254.29,254.51,4925.0,249.3246,249.3246,249.0504,249.2659,4925.0
2023-01-06 13:55:00,254.43,254.57,254.38,254.5,2487.0,249.1875,249.3246,249.1385,249.2561,2487.0
2023-01-06 14:00:00,254.57,255.0,254.51,254.96,4086.0,249.3246,249.7458,249.2659,249.7066,4086.0
2023-01-06 14:05:00,254.95,255.12,254.78,255.0,5478.0,249.6968,249.8633,249.5303,249.7458,5478.0
2023-01-06 14:10:00,254.95,255.19,254.94,255.18,3473.0,249.6968,249.9319,249.687,249.9221,3473.0
2023-01-06 14:15:00,255.16,255.48,255.13,255.48,3650.0,249.9025,250.2159,249.8731,250.2159,3650.0
2023-01-06 14:20:00,255.53,255.63,255.37,255.48,4281.0,250.2648,250.3628,250.1081,250.2159,4281.0
2023-01-06 14:25:00,255.55,255.57,255.28,255.38,2424.0,250.2844,250.304,250.02,250.1179,2424.0
2023-01-06 14:30:00,255.52,255.74,255.35,255.66,5204.0,250.2551,250.4705,250.0886,250.3922,5204.0
2023-01-06 14:35:00,255.7,255.79,255.49,255.58,6069.0,250.4313,250.5195,250.2257,250.3138,6069.0
2023-01-06 14:40:00,255.5,255.5,255.13,255.26,3300.0,250.2355,250.2355,249.8731,250.0004,3300.0
2023-01-06 14:45:00,255.25,255.46,254.83,255.01,13282.0,249.9906,250.1963,249.5793,249.7556,13282.0
2023-01-06 14:50:00,255.09,255.32,255.09,255.15,3816.0,249.8339,250.0592,249.8339,249.8927,3816.0
2023-01-06 14:55:00,255.19,255.34,255.0,255.0,3403.0,249.9319,250.0788,249.7458,249.7458,3403.0
2023-01-06 15:00:00,254.99,255.23,254.94,255.11,2290.0,249.736,249.971,249.687,249.8535,2290.0
2023-01-06 15:05:00,255.06,255.25,254.89,255.13,2947.0,249.8045,249.9906,249.638,249.8731,2947.0
2023-01-06 15:10:00,255.1,255.11,254.93,255.02,3353.0,249.8437,249.8535,249.6772,249.7654,3353.0
2023-01-06 15:15:00,255.06,255.08,254.25,254.33,5701.0,249.8045,249.8241,249.0112,249.0896,5701.0
2023-01-06 15:20:00,254.27,254.51,254.04,254.48,10767.0,249.0308,249.2659,248.8055,249.2365,10767.0
2023-01-06 15:25:00,254.48,254.5,254.34,254.43,17919.0,249.2365,249.2561,249.0994,249.1875,17919.0
2023-01-06 15:30:00,254.47,254.6,254.34,254.4,19789.0,249.2267,249.354,249.0994,249.1581,19789.0
2023-01-06 15:35:00,254.46,254.7,254.36,254.7,25917.0,249.2169,249.452,249.119,249.452,25917.0
2023-01-06 15:40:00,254.7,254.93,254.65,254.92,14076.0,249.452,249.6772,249.403,249.6674,14076.0
2023-01-06 15:45:00,254.92,255.1,254.9,254.98,22157.0,249.6674,249.8437,249.6478,249.7262,22157.0
2023-01-06 15:50:00,254.99,255.04,254.58,254.78,41756.0,249.736,249.7849,249.3344,249.5303,41756.0
2023-01-06 15:55:00,254.74,254.82,254.4,254.43,66561.0,249.4911,249.5695,249.1581,249.1875,66561.0
2023-01-09 09:30:00,254.09,255.31,253.05,254.5,23761.0,248.8545,250.0494,247.8359,249.2561,23761.0
2023-01-09 09:35:00,254.52,255.44,254.49,254.86,3817.0,249.2757,250.1767,249.2463,249.6087,3817.0
2023-01-09 09:40:00,254.98,255.22,254.66,254.71,6702.0,249.7262,249.9612,249.4128,249.4617,6702.0
2023-01-09 09:45:00,254.51,254.98,254.0,254.2,1200.0,249.2659,249.7262,248.7664,248.9623,1200.0
2023-01-09 09:50:00,254.05,255.09,253.94,255.08,7743.0,248.8153,249.8339,248.7076,249.8241,7743.0
2023-01-09 09:55:00,254.93,254.93,253.87,254.3,4928.0,249.6772,249.6772,248.6391,249.0602,4928.0
2023-01-09 10:00:00,254.3,254.3,253.92,254.06,11468.0,249.0602,249.0602,248.688,248.8251,11468.0
2023-01-09 10:05:00,254.08,254.6,254.0,254.5,1934.0,248.8447,249.354,248.7664,249.2561,1934.0
2023-01-09 10:10:00,254.8,255.01,254.68,254.79,2300.0,249.5499,249.7556,249.4324,249.5401,2300.0
2023-01-09 10:15:00,254.77,255.09,254.77,254.99,3000.0,249.5205,249.8339,249.5205,249.736,3000.0
2023-01-09 10:20:00,255.02,255.02,254.06,254.06,4313.0,249.7654,249.7654,248.8251,248.8251,4313.0
2023-01-09 10:25:00,254.03,254.11,253.69,254.08,6425.0,248.7958,248.8741,248.4628,248.8447,6425.0
2023-01-09 10:30:00,254.12,254.61,254.12,254.61,2236.0,248.8839,249.3638,248.8839,249.3638,2236.0
2023-01-09 10:35:00,254.66,254.76,254.18,254.27,1900.0,249.4128,249.5107,248.9427,249.0308,1900.0
2023-01-09 10:40:00,254.22,254.49,254.03,254.44,3666.0,248.9818,249.2463,248.7958,249.1973,3666.0
2023-01-09 10:45:00,254.44,254.84,254.44,254.67,4160.0,249.1973,249.5891,249.1973,249.4226,4160.0
2023-01-09 10:50:00,254.75,254.77,254.17,254.17,4797.0,249.5009,249.5205,248.9329,248.9329,4797.0
2023-01-09 10:55:00,254.15,254.42,254.04,254.35,5393.0,248.9133,249.1777,248.8055,249.1092,5393.0
2023-01-09 11:00:00,254.34,254.4,253.85,253.92,7045.0,249.0994,249.1581,248.6195,248.688,7045.0
2023-01-09 11:05:00,253.93,253.93,253.74,253.74,2425.0,248.6978,248.6978,248.5117,248.5117,2425.0
2023-01-09 11:10:00,253.8,253.95,253.69,253.85,4259.0,248.5705,248.7174,248.4628,248.6195,4259.0
2023-01-09 11:15:00,253.88,253.88,253.31,253.81,15601.0,248.6488,248.6488,248.0906,248.5803,15601.0
2023-01-09 11:20:00,253.76,253.78,253.29,253.35,11691.0,248.5313,248.5509,248.071,248.1298,11691.0
2023-01-09 11:25:00,253.37,253.88,253.35,253.88,7417.0,248.1494,248.6488,248.1298,248.6488,7417.0
2023-01-09 11:30:00,253.8,253.94,253.42,253.49,5128.0,248.5705,248.7076,248.1983,248.2669,5128.0
2023-01-09 11:35:00,253.56,254.07,253.55,253.99,4037.0,248.3354,248.8349,248.3256,248.7566,4037.0
2023-01-09 11:40:00,253.98,254.15,253.83,254.0,8169.0,248.7468,248.9133,248.5999,248.7664,8169.0
2023-01-09 11:45:00,253.94,254.16,253.9,254.01,7944.0,248.7076,248.9231,248.6684,248.7762,7944.0
2023-01-09 11:50:00,253.94,254.26,253.78,254.18,12441.0,248.7076,249.021,248.5509,248.9427,12441.0
2023-01-09 11:55:00,254.25,254.25,253.99,254.01,2081.0,249.0112,249.0112,248.7566,248.7762,2081.0
2023-01-09 12:00:00,254.07,254.07,253.56,253.59,3364.0,248.8349,248.8349,248.3354,248.3648,3364.0
2023-01-09 12:05:00,253.77,253.79,253.5,253.79,3700.0,248.5411,248.5607,248.2767,248.5607,3700.0
2023-01-09 12:10:00,253.75,253.84,253.5,253.5,2651.0,248.5215,248.6097,248.2767,248.2767,2651.0
2023-01-09 12:15:00,253.46,253.46,252.94,252.98,3896.0,248.2375,248.2375,247.7282,247.7674,3896.0
2023-01-09 12:20:00,252.99,253.21,252.98,253.13,3842.0,247.7772,247.9927,247.7674,247.9143,3842.0
2023-01-09 12:25:00,253.15,253.43,252.99,253.33,3942.0,247.9339,248.2081,247.7772,248.1102,3942.0
2023-01-09 12:30:00,253.33,253.37,252.93,252.94,4755.0,248.1102,248.1494,247.7184,247.7282,4755.0
2023-01-09 12:35:00,252.95,253.02,252.73,252.98,3724.0,247.738,247.8066,247.5225,247.7674,3724.0
2023-01-09 12:40:00,253.04,253.25,253.01,253.17,4564.0,247.8262,248.0318,247.7968,247.9535,4564.0
2023-01-09 12:45:00,253.03,253.45,252.97,253.3,5659.0,247.8164,248.2277,247.7576,248.0808,5659.0
2023-01-09 12:50:00,253.31,253.41,253.12,253.12,3141.0,248.0906,248.1885,247.9045,247.9045,3141.0
2023-01-09 12:55:00,253.08,253.17,252.95,253.0,7020.0,247.8653,247.9535,247.738,247.787,7020.0
2023-01-09 13:00:00,253.01,253.08,252.51,252.51,8428.0,247.7968,247.8653,247.3071,247.3071,8428.0
2023-01-09 13:05:00,252.59,252.59,251.6,251.73,14521.0,247.3854,247.3854,246.4158,246.5431,14521.0
2023-01-09 13:10:00,251.75,251.84,251.32,251.56,8499.0,246.5627,246.6509,246.1416,246.3766,8499.0
2023-01-09 13:15:00,251.58,251.99,251.58,251.92,29918.0,246.3962,246.7978,246.3962,246.7292,29918.0
2023-01-09 13:20:00,251.92,252.14,251.74,252.14,10241.0,246.7292,246.9447,246.5529,246.9447,10241.0
2023-01-09 13:25:00,252.16,252.27,251.97,252.11,11244.0,246.9643,247.072,246.7782,246.9153,11244.0
2023-01-09 13:30:00,252.0,252.03,251.81,251.92,10548.0,246.8076,246.837,246.6215,246.7292,10548.0
2023-01-09 13:35:00,251.92,252.09,251.85,251.94,9980.0,246.7292,246.8957,246.6607,246.7488,9980.0
2023-01-09 13:40:00,251.94,251.94,250.88,251.01,19442.0,246.7488,246.7488,245.7107,245.838,19442.0
2023-01-09 13:45:00,251.0,251.8,250.9,251.64,11037.0,245.8282,246.6117,245.7302,246.455,11037.0
2023-01-09 13:50:00,251.67,251.87,251.56,251.84,2964.0,246.4844,246.6803,246.3766,246.6509,2964.0
2023-01-09 13:55:00,251.86,252.19,251.71,252.0,9200.0,246.6705,246.9937,246.5236,246.8076,9200.0
2023-01-09 14:00:00,251.96,252.5,251.96,252.26,3018.0,246.7684,247.2973,246.7684,247.0622,3018.0
2023-01-09 14:05:00,252.16,252.18,251.36,251.46,3427.0,246.9643,246.9839,246.1808,246.2787,3427.0
2023-01-09 14:10:00,251.46,251.53,250.97,251.24,10295.0,246.2787,246.3473,245.7988,246.0632,10295.0
2023-01-09 14:15:00,251.14,251.16,250.96,251.16,6878.0,245.9653,245.9849,245.789,245.9849,6878.0
2023-01-09 14:20:00,251.03,251.26,251.03,251.11,3312.0,245.8576,246.0828,245.8576,245.9359,3312.0
2023-01-09 14:25:00,251.03,251.28,250.94,251.09,8658.0,245.8576,246.1024,245.7694,245.9163,8658.0
2023-01-09 14:30:00,251.0,251.11,250.84,250.88,8280.0,245.8282,245.9359,245.6715,245.7107,8280.0
2023-01-09 14:35:00,250.84,250.94,250.76,250.91,10576.0,245.6715,245.7694,245.5931,245.74,10576.0
2023-01-09 14:40:00,250.88,251.04,250.37,250.38,10636.0,245.7107,245.8674,245.2112,245.221,10636.0
2023-01-09 14:45:00,250.45,250.7,250.26,250.7,10903.0,245.2895,245.5344,245.1034,245.5344,10903.0
2023-01-09 14:50:00,250.7,250.92,250.66,250.88,10131.0,245.5344,245.7498,245.4952,245.7107,10131.0
2023-01-09 14:55:00,250.76,250.99,250.61,250.76,24463.0,245.5931,245.8184,245.4462,245.5931,24463.0
2023-01-09 15:00:00,250.75,250.95,250.65,250.69,7986.0,245.5833,245.7792,245.4854,245.5246,7986.0
2023-01-09 15:05:00,250.66,250.76,250.28,250.4,30666.0,245.4952,245.5931,245.123,245.2406,30666.0
2023-01-09 15:10:00,250.33,250.34,249.43,249.74,15907.0,245.172,245.1818,244.2905,244.5942,15907.0
2023-01-09 15:15:00,249.74,250.13,249.7,249.92,22419.0,244.5942,244.9761,244.555,244.7704,22419.0
2023-01-09 15:20:00,249.96,250.22,249.86,249.97,39226.0,244.8096,245.0643,244.7117,244.8194,39226.0
2023-01-09 15:25:00,249.95,249.95,249.74,249.74,9378.0,244.7998,244.7998,244.5942,244.5942,9378.0
2023-01-09 15:30:00,249.74,250.1,249.53,249.95,16054.0,244.5942,244.9467,244.3885,244.7998,16054.0
2023-01-09 15:35:00,250.0,250.5,249.94,250.26,21726.0,244.8488,245.3385,244.79,245.1034,21726.0
2023-01-09 15:40:00,250.22,250.33,250.03,250.3,8516.0,245.0643,245.172,244.8782,245.1426,8516.0
2023-01-09 15:45:00,250.34,250.44,249.86,249.95,14980.0,245.1818,245.2797,244.7117,244.7998,14980.0
2023-01-09 15:50:00,250.0,250.75,250.0,250.06,31475.0,244.8488,245.5833,244.8488,244.9076,31475.0
2023-01-09 15:55:00,250.01,250.23,249.45,249.93,85786.0,244.8586,245.0741,244.3101,244.7802,85786.0
2023-01-10 09:30:00,249.08,250.09,249.08,250.09,7591.0,243.9477,244.9369,243.9477,244.9369,7591.0
2023-01-10 09:35:00,250.03,250.33,249.43,249.66,10216.0,244.8782,245.172,244.2905,244.5158,10216.0
2023-01-10 09:40:00,249.82,250.01,249.62,249.99,4491.0,244.6725,244.8586,244.4766,244.839,4491.0
2023-01-10 09:45:00,250.06,250.21,249.11,249.11,5345.0,244.9076,245.0545,243.9771,243.9771,5345.0
2023-01-10 09:50:00,248.94,249.45,248.5,249.45,4326.0,243.8106,244.3101,243.3797,244.3101,4326.0
2023-01-10 09:55:00,249.33,249.33,248.05,248.24,5030.0,244.1926,244.1926,242.939,243.1251,5030.0
2023-01-10 10:00:00,248.23,248.77,248.03,248.57,3622.0,243.1153,243.6441,242.9194,243.4483,3622.0
2023-01-10 10:05:00,248.51,249.01,248.43,248.58,4259.0,243.3895,243.8792,243.3111,243.4581,4259.0
2023-01-10 10:10:00,248.51,249.36,248.44,248.81,10636.0,243.3895,244.222,243.3209,243.6833,10636.0
2023-01-10 10:15:00,249.0,249.11,248.56,248.78,7994.0,243.8694,243.9771,243.4385,243.6539,7994.0
2023-01-10 10:20:00,248.71,248.73,248.32,248.38,4750.0,243.5854,243.605,243.2034,243.2622,4750.0
2023-01-10 10:25:00,248.73,249.11,248.54,248.7,4999.0,243.605,243.9771,243.4189,243.5756,4999.0
2023-01-10 10:30:00,248.82,248.95,248.01,248.01,6303.0,243.6931,243.8204,242.8998,242.8998,6303.0
2023-01-10 10:35:00,248.21,248.25,247.84,248.11,5525.0,243.0957,243.1349,242.7333,242.9977,5525.0
2023-01-10 10:40:00,248.06,248.31,247.9,248.23,5525.0,242.9488,243.1936,242.7921,243.1153,5525.0
2023-01-10 10:45:00,248.04,248.8,248.01,248.69,10600.0,242.9292,243.6735,242.8998,243.5658,10600.0
2023-01-10 10:50:00,248.81,249.89,248.81,249.39,4217.0,243.6833,244.7411,243.6833,244.2514,4217.0
2023-01-10 10:55:00,249.39,249.87,249.32,249.87,4427.0,244.2514,244.7215,244.1828,244.7215,4427.0
2023-01-10 11:00:00,249.94,250.11,249.85,250.04,3025.0,244.79,244.9565,244.7019,244.888,3025.0
2023-01-10 11:05:00,250.04,250.04,249.68,249.71,2072.0,244.888,244.888,244.5354,244.5648,2072.0
2023-01-10 11:10:00,249.71,250.12,249.71,249.74,3059.0,244.5648,244.9663,244.5648,244.5942,3059.0
2023-01-10 11:15:00,249.84,250.03,249.75,249.82,2553.0,244.6921,244.8782,244.6039,244.6725,2553.0
2023-01-10 11:20:00,249.76,249.96,249.63,249.65,2640.0,244.6137,244.8096,244.4864,244.506,2640.0
2023-01-10 11:25:00,249.7,249.73,249.37,249.5,2726.0,244.555,244.5844,244.2318,244.3591,2726.0
2023-01-10 11:30:00,249.6,249.75,249.29,249.44,3725.0,244.457,244.6039,244.1534,244.3003,3725.0
2023-01-10 11:35:00,249.41,249.68,249.4,249.48,2568.0,244.2709,244.5354,244.2612,244.3395,2568.0
2023-01-10 11:40:00,249.53,249.67,249.49,249.61,1204.0,244.3885,244.5256,244.3493,244.4668,1204.0
2023-01-10 11:45:00,249.6,249.77,249.46,249.77,1976.0,244.457,244.6235,244.3199,244.6235,1976.0
2023-01-10 11:50:00,249.78,249.78,249.66,249.66,700.0,244.6333,244.6333,244.5158,244.5158,700.0
2023-01-10 11:55:00,249.73,249.96,249.73,249.81,2300.0,244.5844,244.8096,244.5844,244.6627,2300.0
2023-01-10 12:00:00,249.8,249.8,249.14,249.43,2320.0,244.6529,244.6529,244.0065,244.2905,2320.0
2023-01-10 12:05:00,249.44,249.58,249.42,249.58,955.0,244.3003,244.4374,244.2807,244.4374,955.0
2023-01-10 12:10:00,249.55,249.73,249.43,249.63,3031.0,244.4081,244.5844,244.2905,244.4864,3031.0
2023-01-10 12:15:00,249.4,249.57,249.37,249.47,2003.0,244.2612,244.4277,244.2318,244.3297,2003.0
2023-01-10 12:20:00,249.32,249.44,249.14,249.44,2259.0,244.1828,244.3003,244.0065,244.3003,2259.0
2023-01-10 12:25:00,249.53,249.62,249.23,249.32,1883.0,244.3885,244.4766,244.0947,244.1828,1883.0
2023-01-10 12:30:00,249.25,249.52,249.25,249.37,1589.0,244.1142,244.3787,244.1142,244.2318,1589.0
2023-01-10 12:35:00,249.4,249.81,249.25,249.81,2931.0,244.2612,244.6627,244.1142,244.6627,2931.0
2023-01-10 12:40:00,249.97,249.97,249.67,249.73,2147.0,244.8194,244.8194,244.5256,244.5844,2147.0
2023-01-10 12:45:00,249.56,249.71,249.5,249.71,1348.0,244.4179,244.5648,244.3591,244.5648,1348.0
2023-01-10 12:50:00,249.67,249.7,249.38,249.41,2057.0,244.5256,244.555,244.2416,244.2709,2057.0
2023-01-10 12:55:00,249.53,249.58,249.43,249.58,1284.0,244.3885,244.4374,244.2905,244.4374,1284.0
2023-01-10 13:00:00,249.67,249.84,249.61,249.84,1985.0,244.5256,244.6921,244.4668,244.6921,1985.0
2023-01-10 13:05:00,249.83,249.83,249.63,249.81,2851.0,244.6823,244.6823,244.4864,244.6627,2851.0
2023-01-10 13:10:00,249.78,250.04,249.77,249.87,2767.0,244.6333,244.888,244.6235,244.7215,2767.0
2023-01-10 13:15:00,249.85,249.85,249.56,249.61,1543.0,244.7019,244.7019,244.4179,244.4668,1543.0
2023-01-10 13:20:00,249.61,249.77,249.55,249.77,1300.0,244.4668,244.6235,244.4081,244.6235,1300.0
2023-01-10 13:25:00,249.73,249.91,249.71,249.84,3201.0,244.5844,244.7606,244.5648,244.6921,3201.0
2023-01-10 13:30:00,249.85,250.13,249.77,250.04,3598.0,244.7019,244.9761,244.6235,244.888,3598.0
2023-01-10 13:35:00,250.04,250.08,250.01,250.04,2014.0,244.888,244.9271,244.8586,244.888,2014.0
2023-01-10 13:40:00,250.05,250.19,249.98,250.03,4400.0,244.8978,245.0349,244.8292,244.8782,4400.0
2023-01-10 13:45:00,249.95,249.98,249.77,249.86,1030.0,244.7998,244.8292,244.6235,244.7117,1030.0
2023-01-10 13:50:00,249.9,249.9,249.64,249.68,1161.0,244.7509,244.7509,244.4962,244.5354,1161.0
2023-01-10 13:55:00,249.55,249.79,249.53,249.79,3057.0,244.4081,244.6431,244.3885,244.6431,3057.0
2023-01-10 14:00:00,249.87,250.0,249.65,249.66,2200.0,244.7215,244.8488,244.506,244.5158,2200.0
2023-01-10 14:05:00,249.58,249.79,249.49,249.74,2194.0,244.4374,244.6431,244.3493,244.5942,2194.0
2023-01-10 14:10:00,249.74,249.76,249.5,249.5,1650.0,244.5942,244.6137,244.3591,244.3591,1650.0
2023-01-10 14:15:00,249.57,249.71,249.47,249.71,1412.0,244.4277,244.5648,244.3297,244.5648,1412.0
2023-01-10 14:20:00,249.87,249.87,249.58,249.58,3284.0,244.7215,244.7215,244.4374,244.4374,3284.0
2023-01-10 14:25:00,249.69,249.86,249.55,249.82,2200.0,244.5452,244.7117,244.4081,244.6725,2200.0
2023-01-10 14:30:00,249.82,250.11,249.82,249.96,4500.0,244.6725,244.9565,244.6725,244.8096,4500.0
2023-01-10 14:35:00,249.94,250.05,249.79,249.98,2038.0,244.79,244.8978,244.6431,244.8292,2038.0
2023-01-10 14:40:00,249.87,249.89,249.58,249.58,1330.0,244.7215,244.7411,244.4374,244.4374,1330.0
2023-01-10 14:45:00,249.52,249.71,249.36,249.71,2668.0,244.3787,244.5648,244.222,244.5648,2668.0
2023-01-10 14:50:00,249.64,249.84,249.64,249.84,3040.0,244.4962,244.6921,244.4962,244.6921,3040.0
2023-01-10 14:55:00,249.78,249.92,249.64,249.71,2121.0,244.6333,244.7704,244.4962,244.5648,2121.0
2023-01-10 15:00:00,249.71,249.79,249.67,249.69,2486.0,244.5648,244.6431,244.5256,244.5452,2486.0
2023-01-10 15:05:00,249.68,249.87,249.55,249.86,2078.0,244.5354,244.7215,244.4081,244.7117,2078.0
2023-01-10 15:10:00,249.86,250.08,249.8,250.08,2600.0,244.7117,244.9271,244.6529,244.9271,2600.0
2023-01-10 15:15:00,250.1,250.38,250.02,250.31,3554.0,244.9467,245.221,244.8684,245.1524,3554.0
2023-01-10 15:20:00,250.32,250.32,250.02,250.02,3255.0,245.1622,245.1622,244.8684,244.8684,3255.0
2023-01-10 15:25:00,250.01,250.22,250.01,250.13,3906.0,244.8586,245.0643,244.8586,244.9761,3906.0
2023-01-10 15:30:00,250.04,250.13,249.88,250.06,5344.0,244.888,244.9761,244.7313,244.9076,5344.0
2023-01-10 15:35:00,250.02,250.09,249.86,249.94,6116.0,244.8684,244.9369,244.7117,244.79,6116.0
2023-01-10 15:40:00,249.85,250.0,249.77,250.0,3844.0,244.7019,244.8488,244.6235,244.8488,3844.0
2023-01-10 15:45:00,249.96,250.13,249.64,249.7,10775.0,244.8096,244.9761,244.4962,244.555,10775.0
2023-01-10 15:50:00,249.77,250.02,249.68,249.82,18867.0,244.6235,244.8684,244.5354,244.6725,18867.0
2023-01-10 15:55:00,249.84,250.47,249.84,250.46,40419.0,244.6921,245.3091,244.6921,245.2993,40419.0
2023-01-11 09:30:00,251.24,252.15,250.92,251.43,11136.0,246.0632,246.9545,245.7498,246.2493,11136.0
2023-01-11 09:35:00,251.56,251.56,250.11,250.25,2000.0,246.3766,246.3766,244.9565,245.0936,2000.0
2023-01-11 09:40:00,250.33,251.23,250.03,251.03,1500.0,245.172,246.0534,244.8782,245.8576,1500.0
2023-01-11 09:45:00,251.22,251.23,250.3,250.31,2283.0,246.0437,246.0534,245.1426,245.1524,2283.0
2023-01-11 09:50:00,250.11,250.36,249.99,250.23,1778.0,244.9565,245.2014,244.839,245.0741,1778.0
2023-01-11 09:55:00,250.28,250.43,250.08,250.42,1182.0,245.123,245.2699,244.9271,245.2601,1182.0
2023-01-11 10:00:00,250.51,250.87,250.38,250.52,10271.0,245.3483,245.7009,245.221,245.3581,10271.0
2023-01-11 10:05:00,250.69,250.77,250.35,250.47,2630.0,245.5246,245.6029,245.1916,245.3091,2630.0
2023-01-11 10:10:00,250.53,250.53,250.18,250.32,1400.0,245.3679,245.3679,245.0251,245.1622,1400.0
2023-01-11 10:15:00,250.19,250.19,249.39,249.49,1600.0,245.0349,245.0349,244.2514,244.3493,1600.0
2023-01-11 10:20:00,249.29,249.71,249.29,249.69,2953.0,244.1534,244.5648,244.1534,244.5452,2953.0
2023-01-11 10:25:00,249.72,250.02,249.72,249.95,2322.0,244.5746,244.8684,244.5746,244.7998,2322.0
2023-01-11 10:30:00,249.93,249.93,249.26,249.26,1500.0,244.7802,244.7802,244.124,244.124,1500.0
2023-01-11 10:35:00,249.18,249.29,248.93,249.16,7189.0,244.0457,244.1534,243.8008,244.0261,7189.0
2023-01-11 10:40:00,249.19,249.19,248.79,248.81,3630.0,244.0555,244.0555,243.6637,243.6833,3630.0
2023-01-11 10:45:00,248.81,248.93,248.77,248.89,1891.0,243.6833,243.8008,243.6441,243.7617,1891.0
2023-01-11 10:50:00,248.91,248.91,248.44,248.46,3374.0,243.7813,243.7813,243.3209,243.3405,3374.0
2023-01-11 10:55:00,248.43,248.55,247.88,247.98,4998.0,243.3111,243.4287,242.7725,242.8704,4998.0
2023-01-11 11:00:00,248.04,248.06,247.79,247.99,4185.0,242.9292,242.9488,242.6843,242.8802,4185.0
2023-01-11 11:05:00,248.0,248.19,247.76,247.76,4516.0,242.89,243.0761,242.6549,242.6549,4516.0
2023-01-11 11:10:00,247.8,248.08,247.7,247.85,9387.0,242.6941,242.9684,242.5962,242.7431,9387.0
2023-01-11 11:15:00,247.83,247.98,247.43,247.43,2799.0,242.7235,242.8704,242.3317,242.3317,2799.0
2023-01-11 11:20:00,247.42,247.56,247.2,247.24,5996.0,242.322,242.4591,242.1065,242.1457,5996.0
2023-01-11 11:25:00,247.26,247.67,247.26,247.53,4741.0,242.1653,242.5668,242.1653,242.4297,4741.0
2023-01-11 11:30:00,247.4,247.74,247.33,247.33,7185.0,242.3024,242.6354,242.2338,242.2338,7185.0
2023-01-11 11:35:00,247.27,247.27,247.03,247.03,6157.0,242.175,242.175,241.94,241.94,6157.0
2023-01-11 11:40:00,247.1,247.4,247.0,247.28,16845.0,242.0085,242.3024,241.9106,242.1848,16845.0
2023-01-11 11:45:00,247.36,247.36,247.07,247.07,8031.0,242.2632,242.2632,241.9792,241.9792,8031.0
2023-01-11 11:50:00,247.07,247.68,247.07,247.34,10085.0,241.9792,242.5766,241.9792,242.2436,10085.0
2023-01-11 11:55:00,247.49,247.49,247.13,247.13,2188.0,242.3905,242.3905,242.0379,242.0379,2188.0
2023-01-11 12:00:00,247.11,247.79,247.09,247.79,10154.0,242.0183,242.6843,241.9988,242.6843,10154.0
2023-01-11 12:05:00,247.79,248.31,247.67,248.21,6451.0,242.6843,243.1936,242.5668,243.0957,6451.0
2023-01-11 12:10:00,248.25,249.22,248.25,249.13,10292.0,243.1349,244.0849,243.1349,243.9967,10292.0
2023-01-11 12:15:00,249.02,249.21,248.89,249.18,4752.0,243.889,244.0751,243.7617,244.0457,4752.0
2023-01-11 12:20:00,249.23,249.23,248.96,248.96,2501.0,244.0947,244.0947,243.8302,243.8302,2501.0
2023-01-11 12:25:00,248.96,249.42,248.79,249.42,12863.0,243.8302,244.2807,243.6637,244.2807,12863.0
2023-01-11 12:30:00,249.31,249.31,248.67,248.67,4312.0,244.173,244.173,243.5462,243.5462,4312.0
2023-01-11 12:35:00,248.68,248.98,248.58,248.98,5457.0,243.556,243.8498,243.4581,243.8498,5457.0
2023-01-11 12:40:00,248.89,248.94,248.58,248.71,2988.0,243.7617,243.8106,243.4581,243.5854,2988.0
2023-01-11 12:45:00,248.55,248.89,248.43,248.71,4870.0,243.4287,243.7617,243.3111,243.5854,4870.0
2023-01-11 12:50:00,248.87,248.87,248.59,248.59,2255.0,243.7421,243.7421,243.4678,243.4678,2255.0
2023-01-11 12:55:00,248.52,248.62,248.41,248.41,2915.0,243.3993,243.4972,243.2916,243.2916,2915.0
2023-01-11 13:00:00,248.39,248.48,248.36,248.47,3558.0,243.272,243.3601,243.2426,243.3503,3558.0
2023-01-11 13:05:00,248.4,248.72,248.4,248.72,3210.0,243.2818,243.5952,243.2818,243.5952,3210.0
2023-01-11 13:10:00,248.74,249.32,248.73,249.13,6815.0,243.6148,244.1828,243.605,243.9967,6815.0
2023-01-11 13:15:00,249.1,249.19,248.85,249.18,2913.0,243.9673,244.0555,243.7225,244.0457,2913.0
2023-01-11 13:20:00,249.21,249.31,249.21,249.31,820.0,244.0751,244.173,244.0751,244.173,820.0
2023-01-11 13:25:00,249.33,249.68,249.33,249.67,2251.0,244.1926,244.5354,244.1926,244.5256,2251.0
2023-01-11 13:30:00,249.58,250.19,249.57,250.08,12597.0,244.4374,245.0349,244.4277,244.9271,12597.0
2023-01-11 13:35:00,250.07,250.25,250.0,250.11,4376.0,244.9174,245.0936,244.8488,244.9565,4376.0
2023-01-11 13:40:00,249.97,250.13,249.8,250.12,4159.0,244.8194,244.9761,244.6529,244.9663,4159.0
2023-01-11 13:45:00,250.14,250.31,250.02,250.11,5565.0,244.9859,245.1524,244.8684,244.9565,5565.0
2023-01-11 13:50:00,250.15,250.24,250.04,250.08,2723.0,244.9957,245.0838,244.888,244.9271,2723.0
2023-01-11 13:55:00,250.07,250.23,250.04,250.2,3614.0,244.9174,245.0741,244.888,245.0447,3614.0
2023-01-11 14:00:00,250.15,250.62,250.15,250.52,4185.0,244.9957,245.456,244.9957,245.3581,4185.0
2023-01-11 14:05:00,250.63,250.77,250.47,250.7,3398.0,245.4658,245.6029,245.3091,245.5344,3398.0
2023-01-11 14:10:00,250.83,251.15,250.7,251.13,12703.0,245.6617,245.9751,245.5344,245.9555,12703.0
2023-01-11 14:15:00,251.13,251.22,251.06,251.13,2334.0,245.9555,246.0437,245.887,245.9555,2334.0
2023-01-11 14:20:00,251.19,251.43,251.13,251.34,4338.0,246.0143,246.2493,245.9555,246.1612,4338.0
2023-01-11 14:25:00,251.24,251.46,251.24,251.3,2754.0,246.0632,246.2787,246.0632,246.122,2754.0
2023-01-11 14:30:00,251.37,251.64,251.37,251.39,7788.0,246.1906,246.455,246.1906,246.2102,7788.0
2023-01-11 14:35:00,251.47,251.71,251.44,251.63,1835.0,246.2885,246.5236,246.2591,246.4452,1835.0
2023-01-11 14:40:00,251.65,252.0,251.62,252.0,3781.0,246.4648,246.8076,246.4354,246.8076,3781.0
2023-01-11 14:45:00,252.06,252.24,251.97,252.24,5796.0,246.8663,247.0426,246.7782,247.0426,5796.0
2023-01-11 14:50:00,252.32,252.53,252.23,252.35,8866.0,247.121,247.3267,247.0328,247.1504,8866.0
2023-01-11 14:55:00,252.36,252.36,251.88,251.92,13215.0,247.1602,247.1602,246.6901,246.7292,13215.0
2023-01-11 15:00:00,251.86,252.48,251.84,252.45,7198.0,246.6705,247.2777,246.6509,247.2483,7198.0
2023-01-11 15:05:00,252.45,252.45,252.13,252.22,7538.0,247.2483,247.2483,246.9349,247.0231,7538.0
2023-01-11 15:10:00,252.3,252.69,252.27,252.59,6802.0,247.1014,247.4834,247.072,247.3854,6802.0
2023-01-11 15:15:00,252.55,252.84,252.47,252.8,8623.0,247.3463,247.6303,247.2679,247.5911,8623.0
2023-01-11 15:20:00,252.74,252.79,252.44,252.45,11469.0,247.5323,247.5813,247.2385,247.2483,11469.0
2023-01-11 15:25:00,252.51,253.12,252.51,252.95,31864.0,247.3071,247.9045,247.3071,247.738,31864.0
2023-01-11 15:30:00,252.85,252.85,252.15,252.39,9944.0,247.6401,247.6401,246.9545,247.1895,9944.0
2023-01-11 15:35:00,252.38,252.43,252.08,252.23,11894.0,247.1798,247.2287,246.8859,247.0328,11894.0
2023-01-11 15:40:00,252.23,252.23,251.6,251.7,20241.0,247.0328,247.0328,246.4158,246.5138,20241.0
2023-01-11 15:45:00,251.68,251.77,251.22,251.56,23404.0,246.4942,246.5823,246.0437,246.3766,23404.0
2023-01-11 15:50:00,251.5,251.96,251.05,251.94,36558.0,246.3179,246.7684,245.8772,246.7488,36558.0
2023-01-11 15:55:00,251.9,252.4,251.84,252.26,93394.0,246.7096,247.1993,246.6509,247.0622,93394.0
2023-01-12 09:30:00,254.0,254.0,252.9,253.5,16043.0,248.7664,248.7664,247.689,248.2767,16043.0
2023-01-12 09:35:00,253.71,254.29,252.8,253.06,5973.0,248.4823,249.0504,247.5911,247.8457,5973.0
2023-01-12 09:40:00,252.78,252.78,251.96,252.39,5647.0,247.5715,247.5715,246.7684,247.1895,5647.0
2023-01-12 09:45:00,252.15,252.91,252.12,252.39,6215.0,246.9545,247.6988,246.9251,247.1895,6215.0
2023-01-12 09:50:00,252.45,253.35,252.45,253.14,3863.0,247.2483,248.1298,247.2483,247.9241,3863.0
2023-01-12 09:55:00,253.13,253.35,252.61,253.16,5607.0,247.9143,248.1298,247.405,247.9437,5607.0
2023-01-12 10:00:00,253.16,253.7,253.12,253.57,4447.0,247.9437,248.4726,247.9045,248.3452,4447.0
2023-01-12 10:05:00,253.45,253.69,252.92,252.97,9522.0,248.2277,248.4628,247.7086,247.7576,9522.0
2023-01-12 10:10:00,253.11,254.11,253.11,254.06,4415.0,247.8947,248.8741,247.8947,248.8251,4415.0
2023-01-12 10:15:00,254.09,254.39,253.91,254.06,5127.0,248.8545,249.1483,248.6782,248.8251,5127.0
2023-01-12 10:20:00,254.16,254.38,253.97,254.1,7611.0,248.9231,249.1385,248.737,248.8643,7611.0
2023-01-12 10:25:00,254.1,254.31,253.42,253.95,4966.0,248.8643,249.07,248.1983,248.7174,4966.0
2023-01-12 10:30:00,254.01,254.19,253.72,253.81,2882.0,248.7762,248.9525,248.4921,248.5803,2882.0
2023-01-12 10:35:00,254.04,254.26,254.02,254.09,2000.0,248.8055,249.021,248.786,248.8545,2000.0
2023-01-12 10:40:00,253.98,254.01,253.33,253.48,2484.0,248.7468,248.7762,248.1102,248.2571,2484.0
2023-01-12 10:45:00,253.68,253.7,253.55,253.7,2684.0,248.453,248.4726,248.3256,248.4726,2684.0
2023-01-12 10:50:00,253.64,253.95,253.52,253.84,2695.0,248.4138,248.7174,248.2963,248.6097,2695.0
2023-01-12 10:55:00,253.81,254.19,253.61,253.69,5848.0,248.5803,248.9525,248.3844,248.4628,5848.0
2023-01-12 11:00:00,253.69,253.8,253.09,253.26,1900.0,248.4628,248.5705,247.8751,248.0416,1900.0
2023-01-12 11:05:00,253.39,253.71,253.37,253.4,3850.0,248.1689,248.4823,248.1494,248.1787,3850.0
2023-01-12 11:10:00,253.68,254.35,253.68,254.24,3051.0,248.453,249.1092,248.453,249.0014,3051.0
2023-01-12 11:15:00,254.3,254.63,254.26,254.62,5431.0,249.0602,249.3834,249.021,249.3736,5431.0
2023-01-12 11:20:00,254.63,255.19,254.56,254.99,12589.0,249.3834,249.9319,249.3148,249.736,12589.0
2023-01-12 11:25:00,254.99,255.28,254.8,255.16,13567.0,249.736,250.02,249.5499,249.9025,13567.0
2023-01-12 11:30:00,255.22,255.27,254.85,254.99,5535.0,249.9612,250.0102,249.5989,249.736,5535.0
2023-01-12 11:35:00,255.0,255.42,254.86,255.42,6045.0,249.7458,250.1571,249.6087,250.1571,6045.0
2023-01-12 11:40:00,255.46,256.07,255.46,256.07,3150.0,250.1963,250.7937,250.1963,250.7937,3150.0
2023-01-12 11:45:00,255.97,255.97,255.61,255.8,5005.0,250.6958,250.6958,250.3432,250.5293,5005.0
2023-01-12 11:50:00,255.71,256.04,255.71,255.83,6312.0,250.4411,250.7643,250.4411,250.5587,6312.0
2023-01-12 11:55:00,255.84,256.1,255.75,256.09,6666.0,250.5685,250.8231,250.4803,250.8133,6666.0
2023-01-12 12:00:00,255.97,256.09,255.93,256.04,4571.0,250.6958,250.8133,250.6566,250.7643,4571.0
2023-01-12 12:05:00,256.11,256.84,256.06,256.68,7434.0,250.8329,251.5479,250.7839,251.3912,7434.0
2023-01-12 12:10:00,256.68,257.12,256.67,257.08,11043.0,251.3912,251.8221,251.3814,251.7829,11043.0
2023-01-12 12:15:00,257.08,257.43,257.07,257.2,7320.0,251.7829,252.1257,251.7731,251.9004,7320.0
2023-01-12 12:20:00,257.17,257.18,256.8,256.8,9546.0,251.8711,251.8809,251.5087,251.5087,9546.0
2023-01-12 12:25:00,256.75,256.97,256.63,256.94,3409.0,251.4597,251.6752,251.3422,251.6458,3409.0
2023-01-12 12:30:00,256.93,257.27,256.91,257.22,5367.0,251.636,251.969,251.6164,251.92,5367.0
2023-01-12 12:35:00,257.19,257.19,256.42,256.43,10815.0,251.8906,251.8906,251.1365,251.1463,10815.0
2023-01-12 12:40:00,256.31,256.33,255.86,255.88,6352.0,251.0288,251.0484,250.588,250.6076,6352.0
2023-01-12 12:45:00,255.79,256.17,255.79,255.94,2865.0,250.5195,250.8917,250.5195,250.6664,2865.0
2023-01-12 12:50:00,256.1,256.18,256.02,256.14,1292.0,250.8231,250.9015,250.7448,250.8623,1292.0
2023-01-12 12:55:00,256.1,256.21,256.01,256.1,1215.0,250.8231,250.9308,250.735,250.8231,1215.0
2023-01-12 13:00:00,256.04,256.05,255.63,255.9,5301.0,250.7643,250.7741,250.3628,250.6272,5301.0
2023-01-12 13:05:00,255.89,256.17,255.89,256.05,5300.0,250.6174,250.8917,250.6174,250.7741,5300.0
2023-01-12 13:10:00,256.03,256.89,256.03,256.89,13601.0,250.7545,251.5968,250.7545,251.5968,13601.0
2023-01-12 13:15:00,256.9,257.12,256.77,256.83,12962.0,251.6066,251.8221,251.4793,251.5381,12962.0
2023-01-12 13:20:00,256.82,256.83,256.61,256.61,4991.0,251.5283,251.5381,251.3226,251.3226,4991.0
2023-01-12 13:25:00,256.47,256.47,255.03,255.2,7408.0,251.1855,251.1855,249.7752,249.9416,7408.0
2023-01-12 13:30:00,255.06,255.37,254.73,255.12,3602.0,249.8045,250.1081,249.4813,249.8633,3602.0
2023-01-12 13:35:00,255.41,255.55,255.0,255.01,5175.0,250.1473,250.2844,249.7458,249.7556,5175.0
2023-01-12 13:40:00,254.87,255.07,254.78,254.95,2087.0,249.6184,249.8143,249.5303,249.6968,2087.0
2023-01-12 13:45:00,254.99,255.25,254.99,255.13,5333.0,249.736,249.9906,249.736,249.8731,5333.0
2023-01-12 13:50:00,255.2,255.5,255.13,255.28,2975.0,249.9416,250.2355,249.8731,250.02,2975.0
2023-01-12 13:55:00,255.26,255.41,255.15,255.29,4149.0,250.0004,250.1473,249.8927,250.0298,4149.0
2023-01-12 14:00:00,255.28,255.41,255.05,255.1,4466.0,250.02,250.1473,249.7947,249.8437,4466.0
2023-01-12 14:05:00,255.0,255.87,255.0,255.87,11291.0,249.7458,250.5978,249.7458,250.5978,11291.0
2023-01-12 14:10:00,255.84,256.03,255.77,256.03,4607.0,250.5685,250.7545,250.4999,250.7545,4607.0
2023-01-12 14:15:00,256.03,256.12,255.93,256.08,5219.0,250.7545,250.8427,250.6566,250.8035,5219.0
2023-01-12 14:20:00,256.09,256.19,255.97,256.12,8923.0,250.8133,250.9112,250.6958,250.8427,8923.0
2023-01-12 14:25:00,256.12,256.15,255.91,255.98,10244.0,250.8427,250.8721,250.637,250.7056,10244.0
2023-01-12 14:30:00,255.97,256.27,255.86,256.01,11794.0,250.6958,250.9896,250.588,250.735,11794.0
2023-01-12 14:35:00,255.97,256.11,255.96,256.04,2370.0,250.6958,250.8329,250.686,250.7643,2370.0
2023-01-12 14:40:00,256.11,256.15,255.94,255.99,4423.0,250.8329,250.8721,250.6664,250.7154,4423.0
2023-01-12 14:45:00,256.06,256.2,255.98,256.05,5193.0,250.7839,250.921,250.7056,250.7741,5193.0
2023-01-12 14:50:00,256.0,256.02,255.73,255.84,23164.0,250.7252,250.7448,250.4607,250.5685,23164.0
2023-01-12 14:55:00,255.85,256.15,255.77,256.15,10714.0,250.5783,250.8721,250.4999,250.8721,10714.0
2023-01-12 15:00:00,256.2,256.43,256.16,256.24,4932.0,250.921,251.1463,250.8819,250.9602,4932.0
2023-01-12 15:05:00,256.33,256.33,256.06,256.06,2563.0,251.0484,251.0484,250.7839,250.7839,2563.0
2023-01-12 15:10:00,256.0,256.11,255.97,256.08,7530.0,250.7252,250.8329,250.6958,250.8035,7530.0
2023-01-12 15:15:00,256.03,256.11,255.91,255.95,8432.0,250.7545,250.8329,250.637,250.6762,8432.0
2023-01-12 15:20:00,255.95,255.95,255.75,255.92,9591.0,250.6762,250.6762,250.4803,250.6468,9591.0
2023-01-12 15:25:00,255.91,256.05,255.84,256.0,8433.0,250.637,250.7741,250.5685,250.7252,8433.0
2023-01-12 15:30:00,256.06,256.17,255.95,256.11,13188.0,250.7839,250.8917,250.6762,250.8329,13188.0
2023-01-12 15:35:00,256.06,256.12,255.95,256.09,20654.0,250.7839,250.8427,250.6762,250.8133,20654.0
2023-01-12 15:40:00,256.12,256.3,256.12,256.25,25067.0,250.8427,251.019,250.8427,250.97,25067.0
2023-01-12 15:45:00,256.23,256.24,255.07,255.1,46323.0,250.9504,250.9602,249.8143,249.8437,46323.0
2023-01-12 15:50:00,255.06,255.46,254.84,255.22,31281.0,249.8045,250.1963,249.5891,249.9612,31281.0
2023-01-12 15:55:00,255.25,255.41,255.11,255.21,111314.0,249.9906,250.1473,249.8535,249.9514,111314.0
2023-01-13 09:30:00,254.35,254.99,253.56,254.99,11631.0,249.1092,249.736,248.3354,249.736,11631.0
2023-01-13 09:35:00,254.51,255.52,254.39,255.28,8191.0,249.2659,250.2551,249.1483,250.02,8191.0
2023-01-13 09:40:00,255.27,256.12,255.03,256.12,3958.0,250.0102,250.8427,249.7752,250.8427,3958.0
2023-01-13 09:45:00,256.24,257.37,255.67,256.54,41458.0,250.9602,252.0669,250.402,251.254,41458.0
2023-01-13 09:50:00,256.45,256.94,256.45,256.94,3873.0,251.1659,251.6458,251.1659,251.6458,3873.0
2023-01-13 09:55:00,256.97,257.16,256.83,257.1,3238.0,251.6752,251.8613,251.5381,251.8025,3238.0
2023-01-13 10:00:00,256.81,258.26,256.79,257.63,10945.0,251.5185,252.9386,251.4989,252.3216,10945.0
2023-01-13 10:05:00,257.74,257.96,257.49,257.49,1500.0,252.4293,252.6448,252.1845,252.1845,1500.0
2023-01-13 10:10:00,257.56,258.13,257.56,257.89,2182.0,252.253,252.8113,252.253,252.5762,2182.0
2023-01-13 10:15:00,258.0,258.0,257.45,257.78,4528.0,252.684,252.684,252.1453,252.4685,4528.0
2023-01-13 10:20:00,257.77,257.82,257.3,257.71,3157.0,252.4587,252.5077,251.9984,252.3999,3157.0
2023-01-13 10:25:00,257.6,257.6,257.41,257.43,2020.0,252.2922,252.2922,252.1061,252.1257,2020.0
2023-01-13 10:30:00,257.62,257.63,257.05,257.05,2205.0,252.3118,252.3216,251.7535,251.7535,2205.0
2023-01-13 10:35:00,256.99,256.99,256.35,256.78,1787.0,251.6948,251.6948,251.068,251.4891,1787.0
2023-01-13 10:40:00,256.71,256.89,256.54,256.54,3049.0,251.4205,251.5968,251.254,251.254,3049.0
2023-01-13 10:45:00,256.54,257.3,256.54,257.26,3228.0,251.254,251.9984,251.254,251.9592,3228.0
2023-01-13 10:50:00,257.19,257.19,256.86,257.17,5914.0,251.8906,251.8906,251.5674,251.8711,5914.0
2023-01-13 10:55:00,257.23,257.41,256.83,257.17,7387.0,251.9298,252.1061,251.5381,251.8711,7387.0
2023-01-13 11:00:00,257.16,257.25,257.0,257.02,3185.0,251.8613,251.9494,251.7046,251.7241,3185.0
2023-01-13 11:05:00,257.05,257.44,257.05,257.19,4357.0,251.7535,252.1355,251.7535,251.8906,4357.0
2023-01-13 11:10:00,257.05,257.31,256.99,257.16,2740.0,251.7535,252.0082,251.6948,251.8613,2740.0
2023-01-13 11:15:00,257.1,257.51,257.1,257.47,2354.0,251.8025,252.2041,251.8025,252.1649,2354.0
2023-01-13 11:20:00,257.43,257.8,257.35,257.53,9318.0,252.1257,252.4881,252.0473,252.2236,9318.0
2023-01-13 11:25:00,257.64,257.65,256.86,257.34,9676.0,252.3314,252.3412,251.5674,252.0376,9676.0
2023-01-13 11:30:00,257.26,257.26,257.05,257.22,17664.0,251.9592,251.9592,251.7535,251.92,17664.0
2023-01-13 11:35:00,257.21,257.21,256.7,256.74,3702.0,251.9102,251.9102,251.4107,251.4499,3702.0
2023-01-13 11:40:00,256.63,257.09,256.6,257.06,6670.0,251.3422,251.7927,251.3128,251.7633,6670.0
2023-01-13 11:45:00,257.12,257.26,256.88,257.26,1900.0,251.8221,251.9592,251.587,251.9592,1900.0
2023-01-13 11:50:00,257.25,257.58,257.25,257.55,2200.0,251.9494,252.2726,251.9494,252.2432,2200.0
2023-01-13 11:55:00,257.59,257.59,257.29,257.48,2800.0,252.2824,252.2824,251.9886,252.1747,2800.0
2023-01-13 12:00:00,257.37,257.95,257.25,257.66,3363.0,252.0669,252.635,251.9494,252.351,3363.0
2023-01-13 12:05:00,257.74,258.07,257.6,257.88,5443.0,252.4293,252.7525,252.2922,252.5664,5443.0
2023-01-13 12:10:00,257.88,258.28,257.87,258.28,1447.0,252.5664,252.9582,252.5566,252.9582,1447.0
2023-01-13 12:15:00,258.23,258.56,258.23,258.46,2101.0,252.9092,253.2324,252.9092,253.1345,2101.0
2023-01-13 12:20:00,258.37,258.4,258.0,258.15,4300.0,253.0463,253.0757,252.684,252.8309,4300.0
2023-01-13 12:25:00,258.12,258.23,258.1,258.14,3068.0,252.8015,252.9092,252.7819,252.8211,3068.0
2023-01-13 12:30:00,258.21,258.23,257.62,257.62,3433.0,252.8896,252.9092,252.3118,252.3118,3433.0
2023-01-13 12:35:00,257.69,257.73,257.53,257.53,2117.0,252.3803,252.4195,252.2236,252.2236,2117.0
2023-01-13 12:40:00,257.46,257.48,257.26,257.26,2301.0,252.1551,252.1747,251.9592,251.9592,2301.0
2023-01-13 12:45:00,257.31,257.38,257.31,257.33,1599.0,252.0082,252.0767,252.0082,252.0278,1599.0
2023-01-13 12:50:00,257.32,257.42,257.23,257.37,4038.0,252.018,252.1159,251.9298,252.0669,4038.0
2023-01-13 12:55:00,257.37,257.77,257.33,257.37,3353.0,252.0669,252.4587,252.0278,252.0669,3353.0
2023-01-13 13:00:00,257.35,257.35,257.15,257.15,400.0,252.0473,252.0473,251.8515,251.8515,400.0
2023-01-13 13:05:00,256.94,256.94,256.8,256.8,1205.0,251.6458,251.6458,251.5087,251.5087,1205.0
2023-01-13 13:10:00,256.89,257.04,256.83,257.01,14521.0,251.5968,251.7437,251.5381,251.7144,14521.0
2023-01-13 13:15:00,256.88,256.88,256.43,256.44,2670.0,251.587,251.587,251.1463,251.1561,2670.0
2023-01-13 13:20:00,256.46,256.89,256.46,256.63,1500.0,251.1757,251.5968,251.1757,251.3422,1500.0
2023-01-13 13:25:00,256.8,257.08,256.79,256.98,3738.0,251.5087,251.7829,251.4989,251.685,3738.0
2023-01-13 13:30:00,257.2,257.35,256.97,257.23,4200.0,251.9004,252.0473,251.6752,251.9298,4200.0
2023-01-13 13:35:00,257.27,257.39,257.11,257.39,2233.0,251.969,252.0865,251.8123,252.0865,2233.0
2023-01-13 13:40:00,257.43,257.76,257.43,257.6,1500.0,252.1257,252.4489,252.1257,252.2922,1500.0
2023-01-13 13:45:00,257.63,257.68,257.36,257.68,2766.0,252.3216,252.3705,252.0571,252.3705,2766.0
2023-01-13 13:50:00,257.67,257.83,257.58,257.7,2145.0,252.3608,252.5175,252.2726,252.3901,2145.0
2023-01-13 13:55:00,257.7,257.76,257.66,257.71,1900.0,252.3901,252.4489,252.351,252.3999,1900.0
2023-01-13 14:00:00,257.86,258.0,257.78,257.92,2350.0,252.5468,252.684,252.4685,252.6056,2350.0
2023-01-13 14:05:00,257.91,257.91,257.62,257.69,2080.0,252.5958,252.5958,252.3118,252.3803,2080.0
2023-01-13 14:10:00,257.69,257.79,257.61,257.67,1853.0,252.3803,252.4783,252.302,252.3608,1853.0
2023-01-13 14:15:00,257.67,257.8,257.56,257.67,3166.0,252.3608,252.4881,252.253,252.3608,3166.0
2023-01-13 14:20:00,257.68,257.92,257.64,257.85,2970.0,252.3705,252.6056,252.3314,252.537,2970.0
2023-01-13 14:25:00,257.8,258.02,257.8,258.02,2234.0,252.4881,252.7035,252.4881,252.7035,2234.0
2023-01-13 14:30:00,257.95,258.04,257.78,257.88,1900.0,252.635,252.7231,252.4685,252.5664,1900.0
2023-01-13 14:35:00,257.86,258.09,257.74,258.02,4032.0,252.5468,252.7721,252.4293,252.7035,4032.0
2023-01-13 14:40:00,257.97,257.99,257.87,257.91,1660.0,252.6546,252.6742,252.5566,252.5958,1660.0
2023-01-13 14:45:00,257.91,258.29,257.83,258.07,4012.0,252.5958,252.968,252.5175,252.7525,4012.0
2023-01-13 14:50:00,258.05,258.05,257.94,257.94,1350.0,252.7329,252.7329,252.6252,252.6252,1350.0
2023-01-13 14:55:00,257.93,258.06,257.9,257.98,2274.0,252.6154,252.7427,252.586,252.6644,2274.0
2023-01-13 15:00:00,257.99,258.11,257.9,258.09,5394.0,252.6742,252.7917,252.586,252.7721,5394.0
2023-01-13 15:05:00,258.17,258.21,258.1,258.12,2004.0,252.8505,252.8896,252.7819,252.8015,2004.0
2023-01-13 15:10:00,258.13,258.14,257.29,257.61,20097.0,252.8113,252.8211,251.9886,252.302,20097.0
2023-01-13 15:15:00,257.6,257.9,257.6,257.9,6492.0,252.2922,252.586,252.2922,252.586,6492.0
2023-01-13 15:20:00,257.9,258.04,257.81,258.04,7025.0,252.586,252.7231,252.4979,252.7231,7025.0
2023-01-13 15:25:00,258.02,258.13,257.85,258.13,5192.0,252.7035,252.8113,252.537,252.8113,5192.0
2023-01-13 15:30:00,258.14,258.34,258.13,258.31,12146.0,252.8211,253.0169,252.8113,252.9876,12146.0
2023-01-13 15:35:00,258.33,259.18,258.3,259.12,26202.0,253.0072,253.8396,252.9778,253.7809,26202.0
2023-01-13 15:40:00,259.15,259.75,259.15,259.53,27141.0,253.8103,254.3979,253.8103,254.1824,27141.0
2023-01-13 15:45:00,259.53,259.62,259.18,259.3,55440.0,254.1824,254.2706,253.8396,253.9572,55440.0
2023-01-13 15:50:00,259.27,259.68,259.15,259.47,67150.0,253.9278,254.3293,253.8103,254.1237,67150.0
2023-01-13 15:55:00,259.42,259.45,258.87,258.87,97043.0,254.0747,254.1041,253.536,253.536,97043.0
2023-01-17 09:30:00,258.88,259.79,258.5,259.53,19863.0,253.5458,254.4371,253.1737,254.1824,19863.0
2023-01-17 09:35:00,259.28,259.98,259.19,259.26,6800.0,253.9376,254.6232,253.8494,253.918,6800.0
2023-01-17 09:40:00,259.3,260.36,259.17,260.0,11881.0,253.9572,254.9953,253.8298,254.6427,11881.0
2023-01-17 09:45:00,259.99,260.35,259.79,260.14,15115.0,254.633,254.9855,254.4371,254.7799,15115.0
2023-01-17 09:50:00,260.2,260.58,259.74,260.42,11394.0,254.8386,255.2108,254.3881,255.0541,11394.0
2023-01-17 09:55:00,260.44,260.55,259.73,259.98,14601.0,255.0737,255.1814,254.3783,254.6232,14601.0
2023-01-17 10:00:00,260.12,260.97,259.95,260.75,13871.0,254.7603,255.5928,254.5938,255.3773,13871.0
2023-01-17 10:05:00,260.57,260.73,259.86,260.3,16626.0,255.201,255.3577,254.5056,254.9366,16626.0
2023-01-17 10:10:00,260.35,260.35,259.88,259.94,16283.0,254.9855,254.9855,254.5252,254.584,16283.0
2023-01-17 10:15:00,260.06,260.46,259.98,260.27,8056.0,254.7015,255.0933,254.6232,254.9072,8056.0
2023-01-17 10:20:00,260.36,260.41,259.72,259.72,7263.0,254.9953,255.0443,254.3685,254.3685,7263.0
2023-01-17 10:25:00,259.5,259.7,258.08,258.97,40786.0,254.153,254.3489,252.7623,253.634,40786.0
2023-01-17 10:30:00,259.0,259.0,258.09,258.09,6613.0,253.6633,253.6633,252.7721,252.7721,6613.0
2023-01-17 10:35:00,258.09,258.09,257.4,258.08,28825.0,252.7721,252.7721,252.0963,252.7623,28825.0
2023-01-17 10:40:00,258.1,258.86,258.09,258.6,28566.0,252.7819,253.5262,252.7721,253.2716,28566.0
2023-01-17 10:45:00,258.52,258.52,257.79,258.02,9706.0,253.1932,253.1932,252.4783,252.7035,9706.0
2023-01-17 10:50:00,257.94,258.55,257.9,258.47,8542.0,252.6252,253.2226,252.586,253.1443,8542.0
2023-01-17 10:55:00,258.43,258.56,258.09,258.38,18955.0,253.1051,253.2324,252.7721,253.0561,18955.0
2023-01-17 11:00:00,258.38,258.58,258.27,258.46,9438.0,253.0561,253.252,252.9484,253.1345,9438.0
2023-01-17 11:05:00,258.5,258.5,258.09,258.34,23575.0,253.1737,253.1737,252.7721,253.0169,23575.0
2023-01-17 11:10:00,258.34,258.62,258.29,258.5,12287.0,253.0169,253.2912,252.968,253.1737,12287.0
2023-01-17 11:15:00,258.53,259.08,258.53,258.68,11070.0,253.203,253.7417,253.203,253.3499,11070.0
2023-01-17 11:20:00,258.71,258.88,258.54,258.61,19434.0,253.3793,253.5458,253.2128,253.2814,19434.0
2023-01-17 11:25:00,258.56,258.7,258.15,258.24,5059.0,253.2324,253.3695,252.8309,252.919,5059.0
2023-01-17 11:30:00,258.23,258.36,257.95,258.08,10226.0,252.9092,253.0365,252.635,252.7623,10226.0
2023-01-17 11:35:00,258.3,258.3,257.96,258.11,19006.0,252.9778,252.9778,252.6448,252.7917,19006.0
2023-01-17 11:40:00,258.14,258.35,257.99,258.0,4951.0,252.8211,253.0267,252.6742,252.684,4951.0
2023-01-17 11:45:00,258.0,258.17,257.99,258.13,7444.0,252.684,252.8505,252.6742,252.8113,7444.0
2023-01-17 11:50:00,258.18,258.24,258.0,258.0,4186.0,252.8602,252.919,252.684,252.684,4186.0
2023-01-17 11:55:00,258.0,258.12,257.98,258.06,9428.0,252.684,252.8015,252.6644,252.7427,9428.0
2023-01-17 12:00:00,258.06,258.76,258.06,258.76,5783.0,252.7427,253.4283,252.7427,253.4283,5783.0
2023-01-17 12:05:00,258.81,258.81,258.27,258.29,3678.0,253.4773,253.4773,252.9484,252.968,3678.0
2023-01-17 12:10:00,258.28,258.28,257.88,258.18,13253.0,252.9582,252.9582,252.5664,252.8602,13253.0
2023-01-17 12:15:00,258.0,258.31,257.99,258.23,5133.0,252.684,252.9876,252.6742,252.9092,5133.0
2023-01-17 12:20:00,258.17,258.31,258.15,258.21,9137.0,252.8505,252.9876,252.8309,252.8896,9137.0
2023-01-17 12:25:00,258.24,258.43,258.12,258.38,5701.0,252.919,253.1051,252.8015,253.0561,5701.0
2023-01-17 12:30:00,258.29,258.44,258.25,258.38,4789.0,252.968,253.1149,252.9288,253.0561,4789.0
2023-01-17 12:35:00,258.33,258.34,258.11,258.31,15239.0,253.0072,253.0169,252.7917,252.9876,15239.0
2023-01-17 12:40:00,258.25,258.34,258.16,258.29,7294.0,252.9288,253.0169,252.8407,252.968,7294.0
2023-01-17 12:45:00,258.33,258.96,258.29,258.88,21469.0,253.0072,253.6242,252.968,253.5458,21469.0
2023-01-17 12:50:00,258.88,259.28,258.87,259.02,4985.0,253.5458,253.9376,253.536,253.6829,4985.0
2023-01-17 12:55:00,258.99,259.0,258.43,258.85,18186.0,253.6536,253.6633,253.1051,253.5164,18186.0
2023-01-17 13:00:00,258.86,259.17,258.85,259.02,9976.0,253.5262,253.8298,253.5164,253.6829,9976.0
2023-01-17 13:05:00,259.02,259.02,258.91,258.91,1534.0,253.6829,253.6829,253.5752,253.5752,1534.0
2023-01-17 13:10:00,259.0,259.33,258.91,259.3,17748.0,253.6633,253.9866,253.5752,253.9572,17748.0
2023-01-17 13:15:00,259.28,259.48,259.25,259.25,4271.0,253.9376,254.1335,253.9082,253.9082,4271.0
2023-01-17 13:20:00,259.16,259.23,258.94,258.94,4212.0,253.8201,253.8886,253.6046,253.6046,4212.0
2023-01-17 13:25:00,259.04,259.08,258.94,259.0,1928.0,253.7025,253.7417,253.6046,253.6633,1928.0
2023-01-17 13:30:00,259.16,259.17,259.0,259.13,4195.0,253.8201,253.8298,253.6633,253.7907,4195.0
2023-01-17 13:35:00,259.19,259.27,259.16,259.16,3307.0,253.8494,253.9278,253.8201,253.8201,3307.0
2023-01-17 13:40:00,259.08,259.14,259.0,259.06,1848.0,253.7417,253.8005,253.6633,253.7221,1848.0
2023-01-17 13:45:00,259.1,259.16,258.89,259.11,12406.0,253.7613,253.8201,253.5556,253.7711,12406.0
2023-01-17 13:50:00,259.07,259.07,258.97,259.0,5202.0,253.7319,253.7319,253.634,253.6633,5202.0
2023-01-17 13:55:00,259.0,259.41,258.99,259.39,42113.0,253.6633,254.0649,253.6536,254.0453,42113.0
2023-01-17 14:00:00,259.39,259.46,259.13,259.21,8798.0,254.0453,254.1139,253.7907,253.869,8798.0
2023-01-17 14:05:00,259.31,259.43,259.22,259.27,5485.0,253.967,254.0845,253.8788,253.9278,5485.0
2023-01-17 14:10:00,259.21,259.21,258.86,258.94,5482.0,253.869,253.869,253.5262,253.6046,5482.0
2023-01-17 14:15:00,258.95,259.15,258.74,259.06,9714.0,253.6144,253.8103,253.4087,253.7221,9714.0
2023-01-17 14:20:00,259.03,259.09,258.81,258.92,24170.0,253.6927,253.7515,253.4773,253.585,24170.0
2023-01-17 14:25:00,258.93,259.04,258.79,258.93,15357.0,253.5948,253.7025,253.4577,253.5948,15357.0
2023-01-17 14:30:00,258.98,259.11,258.98,259.06,10915.0,253.6438,253.7711,253.6438,253.7221,10915.0
2023-01-17 14:35:00,259.06,259.09,258.86,258.9,15591.0,253.7221,253.7515,253.5262,253.5654,15591.0
2023-01-17 14:40:00,258.93,258.97,258.78,258.97,21363.0,253.5948,253.634,253.4479,253.634,21363.0
2023-01-17 14:45:00,258.97,259.03,258.89,258.99,40227.0,253.634,253.6927,253.5556,253.6536,40227.0
2023-01-17 14:50:00,259.01,259.1,258.86,258.92,14001.0,253.6731,253.7613,253.5262,253.585,14001.0
2023-01-17 14:55:00,258.9,259.0,258.81,258.92,14434.0,253.5654,253.6633,253.4773,253.585,14434.0
2023-01-17 15:00:00,258.92,259.0,258.87,258.94,11043.0,253.585,253.6633,253.536,253.6046,11043.0
2023-01-17 15:05:00,258.94,259.06,258.87,259.03,21478.0,253.6046,253.7221,253.536,253.6927,21478.0
2023-01-17 15:10:00,259.0,259.19,258.92,259.14,21936.0,253.6633,253.8494,253.585,253.8005,21936.0
2023-01-17 15:15:00,259.06,259.27,258.93,259.03,14560.0,253.7221,253.9278,253.5948,253.6927,14560.0
2023-01-17 15:20:00,259.0,259.08,258.91,258.93,11154.0,253.6633,253.7417,253.5752,253.5948,11154.0
2023-01-17 15:25:00,258.93,259.07,258.93,259.05,11325.0,253.5948,253.7319,253.5948,253.7123,11325.0
2023-01-17 15:30:00,259.05,259.05,258.94,259.03,23625.0,253.7123,253.7123,253.6046,253.6927,23625.0
2023-01-17 15:35:00,259.03,259.07,258.97,259.0,32608.0,253.6927,253.7319,253.634,253.6633,32608.0
2023-01-17 15:40:00,259.0,259.02,258.9,258.96,52800.0,253.6633,253.6829,253.5654,253.6242,52800.0
2023-01-17 15:45:00,258.96,259.09,258.95,259.02,33970.0,253.6242,253.7515,253.6144,253.6829,33970.0
2023-01-17 15:50:00,259.01,259.02,258.42,258.62,70307.0,253.6731,253.6829,253.0953,253.2912,70307.0
2023-01-17 15:55:00,258.56,258.77,258.2,258.32,130744.0,253.2324,253.4381,252.8798,252.9974,130744.0
2023-01-18 09:30:00,258.68,260.61,258.24,260.6,18535.0,253.3499,255.2402,252.919,255.2304,18535.0
2023-01-18 09:35:00,260.56,260.84,259.93,260.33,6365.0,255.1912,255.4654,254.5742,254.9659,6365.0
2023-01-18 09:40:00,260.6,260.83,259.71,260.14,15873.0,255.2304,255.4556,254.3587,254.7799,15873.0
2023-01-18 09:45:00,260.31,261.14,260.31,260.87,11803.0,254.9464,255.7593,254.9464,255.4948,11803.0
2023-01-18 09:50:00,260.87,261.81,260.87,261.81,11560.0,255.4948,256.4155,255.4948,256.4155,11560.0
2023-01-18 09:55:00,261.73,261.84,261.42,261.42,10987.0,256.3371,256.4448,256.0335,256.0335,10987.0
2023-01-18 10:00:00,261.53,261.72,260.94,261.13,8866.0,256.1412,256.3273,255.5634,255.7495,8866.0
2023-01-18 10:05:00,261.2,261.73,260.88,261.19,19290.0,255.818,256.3371,255.5046,255.8082,19290.0
2023-01-18 10:10:00,261.2,261.42,260.96,261.26,4082.0,255.818,256.0335,255.583,255.8768,4082.0
2023-01-18 10:15:00,261.35,261.35,260.9,261.25,7575.0,255.9649,255.9649,255.5242,255.867,7575.0
2023-01-18 10:20:00,261.33,261.91,261.33,261.53,6415.0,255.9453,256.5134,255.9453,256.1412,6415.0
2023-01-18 10:25:00,261.55,261.55,261.12,261.39,3685.0,256.1608,256.1608,255.7397,256.0041,3685.0
2023-01-18 10:30:00,261.38,261.89,261.38,261.82,5628.0,255.9943,256.4938,255.9943,256.4252,5628.0
2023-01-18 10:35:00,261.87,262.27,261.72,261.96,6236.0,256.4742,256.866,256.3273,256.5624,6236.0
2023-01-18 10:40:00,262.05,262.24,261.87,261.87,4823.0,256.6505,256.8366,256.4742,256.4742,4823.0
2023-01-18 10:45:00,261.83,262.19,261.63,262.1,4311.0,256.435,256.7876,256.2392,256.6995,4311.0
2023-01-18 10:50:00,262.09,262.56,261.96,262.45,16967.0,256.6897,257.15,256.5624,257.0423,16967.0
2023-01-18 10:55:00,262.43,262.7,262.21,262.7,5963.0,257.0227,257.2871,256.8072,257.2871,5963.0
2023-01-18 11:00:00,262.66,262.66,261.28,261.28,13089.0,257.2479,257.2479,255.8964,255.8964,13089.0
2023-01-18 11:05:00,261.28,261.28,260.86,261.17,19448.0,255.8964,255.8964,255.485,255.7886,19448.0
2023-01-18 11:10:00,261.15,261.38,260.92,261.31,11520.0,255.769,255.9943,255.5438,255.9258,11520.0
2023-01-18 11:15:00,261.3,261.3,260.99,261.26,32657.0,255.916,255.916,255.6123,255.8768,32657.0
2023-01-18 11:20:00,261.22,261.31,261.07,261.25,18860.0,255.8376,255.9258,255.6907,255.867,18860.0
2023-01-18 11:25:00,261.31,261.69,261.24,261.64,9543.0,255.9258,256.2979,255.8572,256.249,9543.0
2023-01-18 11:30:00,261.53,261.53,260.57,260.6,3910.0,256.1412,256.1412,255.201,255.2304,3910.0
2023-01-18 11:35:00,260.66,261.11,260.6,261.04,19663.0,255.2891,255.7299,255.2304,255.6613,19663.0
2023-01-18 11:40:00,260.97,261.16,260.89,261.09,25858.0,255.5928,255.7788,255.5144,255.7103,25858.0
2023-01-18 11:45:00,261.12,261.14,260.42,260.42,12640.0,255.7397,255.7593,255.0541,255.0541,12640.0
2023-01-18 11:50:00,260.44,260.49,260.24,260.39,19671.0,255.0737,255.1226,254.8778,255.0247,19671.0
2023-01-18 11:55:00,260.44,260.44,260.19,260.35,11320.0,255.0737,255.0737,254.8288,254.9855,11320.0
2023-01-18 12:00:00,260.36,260.41,260.1,260.14,18603.0,254.9953,255.0443,254.7407,254.7799,18603.0
2023-01-18 12:05:00,260.15,260.34,260.14,260.28,25190.0,254.7897,254.9757,254.7799,254.917,25190.0
2023-01-18 12:10:00,260.28,260.59,260.17,260.45,23166.0,254.917,255.2206,254.8092,255.0835,23166.0
2023-01-18 12:15:00,260.45,260.48,260.24,260.29,20573.0,255.0835,255.1129,254.8778,254.9268,20573.0
2023-01-18 12:20:00,260.27,260.28,259.81,259.88,23638.0,254.9072,254.917,254.4567,254.5252,23638.0
2023-01-18 12:25:00,259.88,260.11,259.88,259.95,18584.0,254.5252,254.7505,254.5252,254.5938,18584.0
2023-01-18 12:30:00,260.0,260.04,259.89,260.0,16135.0,254.6427,254.6819,254.535,254.6427,16135.0
2023-01-18 12:35:00,260.0,260.13,259.89,259.94,12209.0,254.6427,254.7701,254.535,254.584,12209.0
2023-01-18 12:40:00,259.94,260.08,259.77,259.97,14495.0,254.584,254.7211,254.4175,254.6134,14495.0
2023-01-18 12:45:00,259.88,260.04,259.87,259.98,8563.0,254.5252,254.6819,254.5154,254.6232,8563.0
2023-01-18 12:50:00,259.95,260.04,259.83,259.85,11400.0,254.5938,254.6819,254.4762,254.4958,11400.0
2023-01-18 12:55:00,259.81,259.81,259.5,259.6,8816.0,254.4567,254.4567,254.153,254.251,8816.0
2023-01-18 13:00:00,259.59,259.77,259.43,259.45,11924.0,254.2412,254.4175,254.0845,254.1041,11924.0
2023-01-18 13:05:00,259.31,259.32,258.7,258.74,2621.0,253.967,253.9768,253.3695,253.4087,2621.0
2023-01-18 13:10:00,258.67,259.13,258.54,259.08,10598.0,253.3401,253.7907,253.2128,253.7417,10598.0
2023-01-18 13:15:00,259.08,259.17,258.94,259.06,2938.0,253.7417,253.8298,253.6046,253.7221,2938.0
2023-01-18 13:20:00,258.96,258.96,258.51,258.61,3629.0,253.6242,253.6242,253.1834,253.2814,3629.0
2023-01-18 13:25:00,258.55,259.12,258.55,259.1,5428.0,253.2226,253.7809,253.2226,253.7613,5428.0
2023-01-18 13:30:00,259.06,259.1,258.9,258.98,13302.0,253.7221,253.7613,253.5654,253.6438,13302.0
2023-01-18 13:35:00,259.0,259.31,258.99,259.06,6410.0,253.6633,253.967,253.6536,253.7221,6410.0
2023-01-18 13:40:00,259.11,259.14,258.9,259.03,3743.0,253.7711,253.8005,253.5654,253.6927,3743.0
2023-01-18 13:45:00,259.08,259.24,258.96,258.98,10856.0,253.7417,253.8984,253.6242,253.6438,10856.0
2023-01-18 13:50:00,259.05,259.07,258.84,258.94,29758.0,253.7123,253.7319,253.5066,253.6046,29758.0
2023-01-18 13:55:00,258.87,258.94,258.52,258.84,14188.0,253.536,253.6046,253.1932,253.5066,14188.0
2023-01-18 14:00:00,258.73,258.73,258.16,258.17,2400.0,253.3989,253.3989,252.8407,252.8505,2400.0
2023-01-18 14:05:00,258.14,258.4,258.06,258.35,7119.0,252.8211,253.0757,252.7427,253.0267,7119.0
2023-01-18 14:10:00,258.39,258.49,258.25,258.49,11478.0,253.0659,253.1639,252.9288,253.1639,11478.0
2023-01-18 14:15:00,258.43,258.44,258.18,258.39,4240.0,253.1051,253.1149,252.8602,253.0659,4240.0
2023-01-18 14:20:00,258.41,258.6,258.26,258.4,28576.0,253.0855,253.2716,252.9386,253.0757,28576.0
2023-01-18 14:25:00,258.39,258.39,258.25,258.3,17226.0,253.0659,253.0659,252.9288,252.9778,17226.0
2023-01-18 14:30:00,258.31,258.53,258.23,258.53,23248.0,252.9876,253.203,252.9092,253.203,23248.0
2023-01-18 14:35:00,258.56,258.65,258.44,258.44,5147.0,253.2324,253.3206,253.1149,253.1149,5147.0
2023-01-18 14:40:00,258.42,258.72,258.3,258.6,3723.0,253.0953,253.3891,252.9778,253.2716,3723.0
2023-01-18 14:45:00,258.64,258.64,258.26,258.34,4462.0,253.3108,253.3108,252.9386,253.0169,4462.0
2023-01-18 14:50:00,258.46,258.66,258.36,258.6,4569.0,253.1345,253.3304,253.0365,253.2716,4569.0
2023-01-18 14:55:00,258.65,258.66,258.51,258.55,3567.0,253.3206,253.3304,253.1834,253.2226,3567.0
2023-01-18 15:00:00,258.6,258.6,257.75,257.76,12780.0,253.2716,253.2716,252.4391,252.4489,12780.0
2023-01-18 15:05:00,257.74,258.09,257.66,258.08,14806.0,252.4293,252.7721,252.351,252.7623,14806.0
2023-01-18 15:10:00,258.06,258.35,257.98,258.35,14900.0,252.7427,253.0267,252.6644,253.0267,14900.0
2023-01-18 15:15:00,258.36,258.4,258.22,258.28,18056.0,253.0365,253.0757,252.8994,252.9582,18056.0
2023-01-18 15:20:00,258.28,258.58,258.24,258.54,19592.0,252.9582,253.252,252.919,253.2128,19592.0
2023-01-18 15:25:00,258.54,258.63,258.45,258.47,17863.0,253.2128,253.301,253.1247,253.1443,17863.0
2023-01-18 15:30:00,258.49,258.5,258.18,258.28,23159.0,253.1639,253.1737,252.8602,252.9582,23159.0
2023-01-18 15:35:00,258.3,258.49,258.25,258.45,26500.0,252.9778,253.1639,252.9288,253.1247,26500.0
2023-01-18 15:40:00,258.46,258.57,258.02,258.06,30248.0,253.1345,253.2422,252.7035,252.7427,30248.0
2023-01-18 15:45:00,258.01,258.18,257.47,257.55,18423.0,252.6937,252.8602,252.1649,252.2432,18423.0
2023-01-18 15:50:00,257.49,257.6,256.83,256.92,43968.0,252.1845,252.2922,251.5381,251.6262,43968.0
2023-01-18 15:55:00,256.88,256.99,256.42,256.85,78289.0,251.587,251.6948,251.1365,251.5577,78289.0
2023-01-19 09:30:00,255.84,255.86,254.28,255.36,13471.0,250.5685,250.588,249.0406,250.0984,13471.0
2023-01-19 09:35:00,255.24,256.08,255.24,255.97,22155.0,249.9808,250.8035,249.9808,250.6958,22155.0
2023-01-19 09:40:00,255.97,256.02,254.69,255.26,18434.0,250.6958,250.7448,249.4422,250.0004,18434.0
2023-01-19 09:45:00,255.27,255.5,254.97,255.01,9125.0,250.0102,250.2355,249.7164,249.7556,9125.0
2023-01-19 09:50:00,255.23,255.44,255.07,255.22,4679.0,249.971,250.1767,249.8143,249.9612,4679.0
2023-01-19 09:55:00,255.26,255.33,254.66,254.93,33190.0,250.0004,250.069,249.4128,249.6772,33190.0
2023-01-19 10:00:00,254.93,254.93,254.58,254.7,38924.0,249.6772,249.6772,249.3344,249.452,38924.0
2023-01-19 10:05:00,254.8,255.14,254.16,254.22,21112.0,249.5499,249.8829,248.9231,248.9818,21112.0
2023-01-19 10:10:00,254.1,254.1,252.91,253.56,28392.0,248.8643,248.8643,247.6988,248.3354,28392.0
2023-01-19 10:15:00,253.39,253.74,252.76,253.0,16957.0,248.1689,248.5117,247.5519,247.787,16957.0
2023-01-19 10:20:00,252.95,253.03,252.75,252.8,28790.0,247.738,247.8164,247.5421,247.5911,28790.0
2023-01-19 10:25:00,252.8,253.65,252.79,253.55,13625.0,247.5911,248.4236,247.5813,248.3256,13625.0
2023-01-19 10:30:00,253.54,253.58,253.05,253.18,8327.0,248.3159,248.355,247.8359,247.9633,8327.0
2023-01-19 10:35:00,253.18,253.18,252.72,252.99,9290.0,247.9633,247.9633,247.5127,247.7772,9290.0
2023-01-19 10:40:00,252.99,253.5,252.98,253.49,6271.0,247.7772,248.2767,247.7674,248.2669,6271.0
2023-01-19 10:45:00,253.53,253.63,253.17,253.61,16363.0,248.3061,248.404,247.9535,248.3844,16363.0
2023-01-19 10:50:00,253.61,253.61,253.35,253.46,7284.0,248.3844,248.3844,248.1298,248.2375,7284.0
2023-01-19 10:55:00,253.46,254.24,253.43,254.24,22921.0,248.2375,249.0014,248.2081,249.0014,22921.0
2023-01-19 11:00:00,254.28,254.75,254.07,254.19,8494.0,249.0406,249.5009,248.8349,248.9525,8494.0
2023-01-19 11:05:00,254.27,254.73,254.16,254.7,4367.0,249.0308,249.4813,248.9231,249.452,4367.0
2023-01-19 11:10:00,254.7,254.82,254.43,254.5,8655.0,249.452,249.5695,249.1875,249.2561,8655.0
2023-01-19 11:15:00,254.53,254.62,254.46,254.46,2835.0,249.2855,249.3736,249.2169,249.2169,2835.0
2023-01-19 11:20:00,254.6,254.65,254.4,254.62,6337.0,249.354,249.403,249.1581,249.3736,6337.0
2023-01-19 11:25:00,254.62,254.69,254.54,254.64,2700.0,249.3736,249.4422,249.2952,249.3932,2700.0
2023-01-19 11:30:00,254.52,254.99,254.5,254.81,6708.0,249.2757,249.736,249.2561,249.5597,6708.0
2023-01-19 11:35:00,254.81,254.91,254.68,254.73,7848.0,249.5597,249.6576,249.4324,249.4813,7848.0
2023-01-19 11:40:00,254.75,254.75,254.14,254.33,6344.0,249.5009,249.5009,248.9035,249.0896,6344.0
2023-01-19 11:45:00,254.37,254.4,254.14,254.23,3988.0,249.1288,249.1581,248.9035,248.9916,3988.0
2023-01-19 11:50:00,254.33,254.64,254.09,254.25,5833.0,249.0896,249.3932,248.8545,249.0112,5833.0
2023-01-19 11:55:00,254.23,254.28,253.78,253.89,6681.0,248.9916,249.0406,248.5509,248.6586,6681.0
2023-01-19 12:00:00,254.02,254.38,253.9,254.37,13471.0,248.786,249.1385,248.6684,249.1288,13471.0
2023-01-19 12:05:00,254.38,254.56,254.28,254.31,9736.0,249.1385,249.3148,249.0406,249.07,9736.0
2023-01-19 12:10:00,254.4,254.78,254.37,254.78,3465.0,249.1581,249.5303,249.1288,249.5303,3465.0
2023-01-19 12:15:00,254.79,255.22,254.79,255.2,5356.0,249.5401,249.9612,249.5401,249.9416,5356.0
2023-01-19 12:20:00,255.12,255.2,254.71,254.71,3354.0,249.8633,249.9416,249.4617,249.4617,3354.0
2023-01-19 12:25:00,254.77,255.0,254.74,254.74,4251.0,249.5205,249.7458,249.4911,249.4911,4251.0
2023-01-19 12:30:00,254.75,255.0,254.75,254.95,3184.0,249.5009,249.7458,249.5009,249.6968,3184.0
2023-01-19 12:35:00,254.99,255.01,254.84,254.9,2765.0,249.736,249.7556,249.5891,249.6478,2765.0
2023-01-19 12:40:00,254.9,255.02,254.79,255.02,6551.0,249.6478,249.7654,249.5401,249.7654,6551.0
2023-01-19 12:45:00,254.94,255.02,254.85,254.93,2100.0,249.687,249.7654,249.5989,249.6772,2100.0
2023-01-19 12:50:00,254.93,255.04,254.79,254.79,8106.0,249.6772,249.7849,249.5401,249.5401,8106.0
2023-01-19 12:55:00,254.86,255.0,254.86,254.94,3509.0,249.6087,249.7458,249.6087,249.687,3509.0
2023-01-19 13:00:00,255.0,255.84,254.96,255.8,9035.0,249.7458,250.5685,249.7066,250.5293,9035.0
2023-01-19 13:05:00,255.8,255.91,255.58,255.72,5488.0,250.5293,250.637,250.3138,250.4509,5488.0
2023-01-19 13:10:00,255.74,256.0,255.44,255.92,5001.0,250.4705,250.7252,250.1767,250.6468,5001.0
2023-01-19 13:15:00,255.92,256.25,255.82,256.25,4668.0,250.6468,250.97,250.5489,250.97,4668.0
2023-01-19 13:20:00,256.15,256.46,256.15,256.35,6179.0,250.8721,251.1757,250.8721,251.068,6179.0
2023-01-19 13:25:00,256.3,256.52,255.94,256.52,17459.0,251.019,251.2344,250.6664,251.2344,17459.0
2023-01-19 13:30:00,256.53,256.86,256.17,256.43,9823.0,251.2442,251.5674,250.8917,251.1463,9823.0
2023-01-19 13:35:00,256.55,257.76,256.49,257.76,19130.0,251.2638,252.4489,251.2051,252.4489,19130.0
2023-01-19 13:40:00,257.71,258.04,257.62,257.66,17827.0,252.3999,252.7231,252.3118,252.351,17827.0
2023-01-19 13:45:00,257.65,257.7,257.43,257.44,6445.0,252.3412,252.3901,252.1257,252.1355,6445.0
2023-01-19 13:50:00,257.35,257.47,257.12,257.47,4500.0,252.0473,252.1649,251.8221,252.1649,4500.0
2023-01-19 13:55:00,257.31,257.34,257.09,257.14,4656.0,252.0082,252.0376,251.7927,251.8417,4656.0
2023-01-19 14:00:00,257.14,257.35,257.01,257.27,5391.0,251.8417,252.0473,251.7144,251.969,5391.0
2023-01-19 14:05:00,257.24,257.24,256.9,257.0,6538.0,251.9396,251.9396,251.6066,251.7046,6538.0
2023-01-19 14:10:00,257.21,257.69,257.21,257.69,6313.0,251.9102,252.3803,251.9102,252.3803,6313.0
2023-01-19 14:15:00,257.73,257.98,257.59,257.82,4223.0,252.4195,252.6644,252.2824,252.5077,4223.0
2023-01-19 14:20:00,257.88,258.57,257.83,258.57,5003.0,252.5664,253.2422,252.5175,253.2422,5003.0
2023-01-19 14:25:00,258.5,258.71,258.48,258.7,16659.0,253.1737,253.3793,253.1541,253.3695,16659.0
2023-01-19 14:30:00,258.7,259.27,258.62,259.12,18398.0,253.3695,253.9278,253.2912,253.7809,18398.0
2023-01-19 14:35:00,259.07,259.43,259.04,259.43,16526.0,253.7319,254.0845,253.7025,254.0845,16526.0
2023-01-19 14:40:00,259.37,259.86,259.36,259.75,21823.0,254.0257,254.5056,254.0159,254.3979,21823.0
2023-01-19 14:45:00,259.78,259.91,259.31,259.65,37378.0,254.4273,254.5546,253.967,254.3,37378.0
2023-01-19 14:50:00,259.66,259.91,259.66,259.75,7580.0,254.3098,254.5546,254.3098,254.3979,7580.0
2023-01-19 14:55:00,259.75,260.12,259.75,259.8,5644.0,254.3979,254.7603,254.3979,254.4469,5644.0
2023-01-19 15:00:00,259.56,259.6,258.91,258.99,9208.0,254.2118,254.251,253.5752,253.6536,9208.0
2023-01-19 15:05:00,258.91,259.0,258.65,258.79,6354.0,253.5752,253.6633,253.3206,253.4577,6354.0
2023-01-19 15:10:00,258.9,259.02,258.51,258.75,6426.0,253.5654,253.6829,253.1834,253.4185,6426.0
2023-01-19 15:15:00,258.75,258.93,258.4,258.4,5843.0,253.4185,253.5948,253.0757,253.0757,5843.0
2023-01-19 15:20:00,258.31,258.44,257.82,257.95,14760.0,252.9876,253.1149,252.5077,252.635,14760.0
2023-01-19 15:25:00,257.93,258.25,257.84,257.96,12975.0,252.6154,252.9288,252.5273,252.6448,12975.0
2023-01-19 15:30:00,258.0,258.05,257.5,257.75,19568.0,252.684,252.7329,252.1943,252.4391,19568.0
2023-01-19 15:35:00,257.81,258.18,257.7,257.77,12148.0,252.4979,252.8602,252.3901,252.4587,12148.0
2023-01-19 15:40:00,257.76,257.76,257.37,257.38,20987.0,252.4489,252.4489,252.0669,252.0767,20987.0
2023-01-19 15:45:00,257.37,257.64,256.92,257.05,22197.0,252.0669,252.3314,251.6262,251.7535,22197.0
2023-01-19 15:50:00,256.99,257.13,256.65,257.0,58664.0,251.6948,251.8319,251.3618,251.7046,58664.0
2023-01-19 15:55:00,256.99,257.12,256.79,257.0,74774.0,251.6948,251.8221,251.4989,251.7046,74774.0
2023-01-20 09:30:00,257.35,258.53,256.3,256.3,75900.0,252.0473,253.203,251.019,251.019,75900.0
2023-01-20 09:35:00,256.68,256.68,255.5,256.11,5289.0,251.3912,251.3912,250.2355,250.8329,5289.0
2023-01-20 09:40:00,256.08,256.14,255.32,255.32,9801.0,250.8035,250.8623,250.0592,250.0592,9801.0
2023-01-20 09:45:00,255.64,255.77,254.41,254.42,7900.0,250.3726,250.4999,249.1679,249.1777,7900.0
2023-01-20 09:50:00,254.25,254.75,254.15,254.26,5384.0,249.0112,249.5009,248.9133,249.021,5384.0
2023-01-20 09:55:00,254.24,254.56,253.92,253.92,6837.0,249.0014,249.3148,248.688,248.688,6837.0
2023-01-20 10:00:00,254.02,255.13,253.83,254.88,9867.0,248.786,249.8731,248.5999,249.6282,9867.0
2023-01-20 10:05:00,254.86,255.42,254.86,255.1,5526.0,249.6087,250.1571,249.6087,249.8437,5526.0
2023-01-20 10:10:00,255.31,255.55,255.16,255.39,2674.0,250.0494,250.2844,249.9025,250.1277,2674.0
2023-01-20 10:15:00,255.43,255.72,255.3,255.66,5219.0,250.1669,250.4509,250.0396,250.3922,5219.0
2023-01-20 10:20:00,255.48,255.48,254.87,255.46,6335.0,250.2159,250.2159,249.6184,250.1963,6335.0
2023-01-20 10:25:00,255.48,256.21,255.12,255.95,6503.0,250.2159,250.9308,249.8633,250.6762,6503.0
2023-01-20 10:30:00,256.15,256.18,255.74,255.82,2737.0,250.8721,250.9015,250.4705,250.5489,2737.0
2023-01-20 10:35:00,255.83,256.19,255.7,255.89,2527.0,250.5587,250.9112,250.4313,250.6174,2527.0
2023-01-20 10:40:00,255.78,256.24,255.74,256.21,3174.0,250.5097,250.9602,250.4705,250.9308,3174.0
2023-01-20 10:45:00,255.96,256.5,255.7,256.48,9298.0,250.686,251.2149,250.4313,251.1953,9298.0
2023-01-20 10:50:00,256.54,256.86,256.37,256.85,3409.0,251.254,251.5674,251.0875,251.5577,3409.0
2023-01-20 10:55:00,256.89,257.24,256.87,257.12,5877.0,251.5968,251.9396,251.5772,251.8221,5877.0
2023-01-20 11:00:00,257.07,257.07,256.76,256.76,11770.0,251.7731,251.7731,251.4695,251.4695,11770.0
2023-01-20 11:05:00,256.85,257.15,256.61,257.15,8480.0,251.5577,251.8515,251.3226,251.8515,8480.0
2023-01-20 11:10:00,257.16,257.43,257.02,257.17,7445.0,251.8613,252.1257,251.7241,251.8711,7445.0
2023-01-20 11:15:00,257.05,257.25,256.88,257.16,9755.0,251.7535,251.9494,251.587,251.8613,9755.0
2023-01-20 11:20:00,257.2,257.29,257.06,257.24,4282.0,251.9004,251.9886,251.7633,251.9396,4282.0
2023-01-20 11:25:00,257.14,257.29,256.98,257.29,4373.0,251.8417,251.9886,251.685,251.9886,4373.0
2023-01-20 11:30:00,257.33,257.81,257.16,257.81,4198.0,252.0278,252.4979,251.8613,252.4979,4198.0
2023-01-20 11:35:00,257.86,257.86,257.57,257.68,3172.0,252.5468,252.5468,252.2628,252.3705,3172.0
2023-01-20 11:40:00,257.68,258.09,257.68,258.05,5791.0,252.3705,252.7721,252.3705,252.7329,5791.0
2023-01-20 11:45:00,258.1,258.85,258.1,258.52,11299.0,252.7819,253.5164,252.7819,253.1932,11299.0
2023-01-20 11:50:00,258.56,258.56,258.16,258.24,5103.0,253.2324,253.2324,252.8407,252.919,5103.0
2023-01-20 11:55:00,258.23,258.8,258.23,258.55,4666.0,252.9092,253.4675,252.9092,253.2226,4666.0
2023-01-20 12:00:00,258.62,258.63,258.19,258.6,3889.0,253.2912,253.301,252.87,253.2716,3889.0
2023-01-20 12:05:00,258.67,258.67,258.25,258.26,1883.0,253.3401,253.3401,252.9288,252.9386,1883.0
2023-01-20 12:10:00,258.24,258.76,258.18,258.72,3014.0,252.919,253.4283,252.8602,253.3891,3014.0
2023-01-20 12:15:00,258.7,258.98,258.65,258.88,5331.0,253.3695,253.6438,253.3206,253.5458,5331.0
2023-01-20 12:20:00,258.91,259.35,258.91,259.34,3720.0,253.5752,254.0061,253.5752,253.9963,3720.0
2023-01-20 12:25:00,259.35,259.4,259.16,259.16,2477.0,254.0061,254.0551,253.8201,253.8201,2477.0
2023-01-20 12:30:00,259.14,259.4,258.94,259.36,13838.0,253.8005,254.0551,253.6046,254.0159,13838.0
2023-01-20 12:35:00,259.3,259.54,259.23,259.46,7769.0,253.9572,254.1922,253.8886,254.1139,7769.0
2023-01-20 12:40:00,259.57,259.61,259.49,259.54,1006.0,254.2216,254.2608,254.1433,254.1922,1006.0
2023-01-20 12:45:00,259.5,259.58,259.45,259.47,4009.0,254.153,254.2314,254.1041,254.1237,4009.0
2023-01-20 12:50:00,259.48,259.69,259.38,259.69,4611.0,254.1335,254.3391,254.0355,254.3391,4611.0
2023-01-20 12:55:00,259.73,259.78,259.6,259.66,3393.0,254.3783,254.4273,254.251,254.3098,3393.0
2023-01-20 13:00:00,259.74,259.86,259.58,259.69,3421.0,254.3881,254.5056,254.2314,254.3391,3421.0
2023-01-20 13:05:00,259.7,259.77,259.49,259.49,2263.0,254.3489,254.4175,254.1433,254.1433,2263.0
2023-01-20 13:10:00,259.46,259.76,259.32,259.62,7399.0,254.1139,254.4077,253.9768,254.2706,7399.0
2023-01-20 13:15:00,259.69,259.79,259.17,259.17,3087.0,254.3391,254.4371,253.8298,253.8298,3087.0
2023-01-20 13:20:00,259.06,259.24,258.93,258.95,1163.0,253.7221,253.8984,253.5948,253.6144,1163.0
2023-01-20 13:25:00,259.01,259.57,259.01,259.52,9313.0,253.6731,254.2216,253.6731,254.1726,9313.0
2023-01-20 13:30:00,259.58,259.9,259.58,259.71,4191.0,254.2314,254.5448,254.2314,254.3587,4191.0
2023-01-20 13:35:00,259.76,260.07,259.76,260.01,6171.0,254.4077,254.7113,254.4077,254.6525,6171.0
2023-01-20 13:40:00,260.06,260.11,259.81,259.94,3608.0,254.7015,254.7505,254.4567,254.584,3608.0
2023-01-20 13:45:00,259.92,260.23,259.8,260.23,13547.0,254.5644,254.868,254.4469,254.868,13547.0
2023-01-20 13:50:00,260.31,260.4,260.19,260.27,6696.0,254.9464,255.0345,254.8288,254.9072,6696.0
2023-01-20 13:55:00,260.27,260.6,260.23,260.6,5673.0,254.9072,255.2304,254.868,255.2304,5673.0
2023-01-20 14:00:00,260.6,260.69,260.54,260.61,2048.0,255.2304,255.3185,255.1716,255.2402,2048.0
2023-01-20 14:05:00,260.55,260.73,260.4,260.73,8367.0,255.1814,255.3577,255.0345,255.3577,8367.0
2023-01-20 14:10:00,260.69,261.0,260.68,260.73,24665.0,255.3185,255.6221,255.3087,255.3577,24665.0
2023-01-20 14:15:00,260.81,260.87,260.56,260.6,17490.0,255.4361,255.4948,255.1912,255.2304,17490.0
2023-01-20 14:20:00,260.65,260.78,260.57,260.73,10254.0,255.2794,255.4067,255.201,255.3577,10254.0
2023-01-20 14:25:00,260.69,260.86,260.65,260.86,4270.0,255.3185,255.485,255.2794,255.485,4270.0
2023-01-20 14:30:00,260.91,261.27,260.86,261.14,6777.0,255.534,255.8866,255.485,255.7593,6777.0
2023-01-20 14:35:00,261.18,261.18,260.86,260.86,4105.0,255.7984,255.7984,255.485,255.485,4105.0
2023-01-20 14:40:00,260.88,260.96,260.73,260.96,4116.0,255.5046,255.583,255.3577,255.583,4116.0
2023-01-20 14:45:00,260.94,260.94,260.52,260.6,4887.0,255.5634,255.5634,255.152,255.2304,4887.0
2023-01-20 14:50:00,260.56,260.83,260.55,260.75,7379.0,255.1912,255.4556,255.1814,255.3773,7379.0
2023-01-20 14:55:00,260.7,261.06,260.7,261.06,3563.0,255.3283,255.6809,255.3283,255.6809,3563.0
2023-01-20 15:00:00,261.11,261.25,261.11,261.22,2475.0,255.7299,255.867,255.7299,255.8376,2475.0
2023-01-20 15:05:00,261.15,261.21,261.04,261.04,5333.0,255.769,255.8278,255.6613,255.6613,5333.0
2023-01-20 15:10:00,260.99,261.43,260.96,261.43,13496.0,255.6123,256.0433,255.583,256.0433,13496.0
2023-01-20 15:15:00,261.5,261.59,261.13,261.13,9740.0,256.1118,256.2,255.7495,255.7495,9740.0
2023-01-20 15:20:00,261.19,261.24,260.79,260.99,13505.0,255.8082,255.8572,255.4165,255.6123,13505.0
2023-01-20 15:25:00,260.96,261.05,260.76,260.95,7500.0,255.583,255.6711,255.3871,255.5732,7500.0
2023-01-20 15:30:00,260.93,261.15,260.91,260.96,11821.0,255.5536,255.769,255.534,255.583,11821.0
2023-01-20 15:35:00,260.93,260.97,260.72,260.92,11377.0,255.5536,255.5928,255.3479,255.5438,11377.0
2023-01-20 15:40:00,260.92,261.23,260.86,261.11,17545.0,255.5438,255.8474,255.485,255.7299,17545.0
2023-01-20 15:45:00,261.07,261.07,260.61,260.76,18336.0,255.6907,255.6907,255.2402,255.3871,18336.0
2023-01-20 15:50:00,260.79,261.23,260.79,261.13,33336.0,255.4165,255.8474,255.4165,255.7495,33336.0
2023-01-20 15:55:00,261.11,261.55,261.0,261.21,68077.0,255.7299,256.1608,255.6221,255.8278,68077.0
2023-01-23 09:30:00,262.11,264.48,262.11,263.87,19282.0,256.7093,259.0304,256.7093,258.433,19282.0
2023-01-23 09:35:00,263.63,264.61,263.33,263.76,21112.0,258.1979,259.1578,257.9041,258.3253,21112.0
2023-01-23 09:40:00,263.69,265.76,263.6,265.55,20776.0,258.2567,260.2841,258.1686,260.0784,20776.0
2023-01-23 09:45:00,265.61,267.4,265.05,266.0,42222.0,260.1372,261.8903,259.5887,260.5191,42222.0
2023-01-23 09:50:00,266.0,266.0,264.88,265.3,15177.0,260.5191,260.5191,259.4222,259.8335,15177.0
2023-01-23 09:55:00,265.1,265.51,264.57,265.05,28780.0,259.6377,260.0392,259.1186,259.5887,28780.0
2023-01-23 10:00:00,265.12,265.39,265.02,265.04,17482.0,259.6572,259.9217,259.5593,259.5789,17482.0
2023-01-23 10:05:00,265.06,265.12,264.52,264.64,5456.0,259.5985,259.6572,259.0696,259.1871,5456.0
2023-01-23 10:10:00,264.65,264.87,264.47,264.75,9608.0,259.1969,259.4124,259.0206,259.2949,9608.0
2023-01-23 10:15:00,264.8,264.9,264.69,264.7,4657.0,259.3438,259.4418,259.2361,259.2459,4657.0
2023-01-23 10:20:00,264.74,265.25,264.64,265.22,22141.0,259.2851,259.7846,259.1871,259.7552,22141.0
2023-01-23 10:25:00,265.13,265.65,265.11,265.51,8101.0,259.667,260.1763,259.6475,260.0392,8101.0
2023-01-23 10:30:00,265.45,265.77,265.42,265.72,13679.0,259.9804,260.2939,259.9511,260.2449,13679.0
2023-01-23 10:35:00,265.78,265.94,265.7,265.85,11196.0,260.3036,260.4604,260.2253,260.3722,11196.0
2023-01-23 10:40:00,265.85,266.04,265.5,265.51,10225.0,260.3722,260.5583,260.0294,260.0392,10225.0
2023-01-23 10:45:00,265.55,266.45,265.5,266.41,9232.0,260.0784,260.9598,260.0294,260.9207,9232.0
2023-01-23 10:50:00,266.29,266.88,266.27,266.88,7507.0,260.8031,261.381,260.7836,261.381,7507.0
2023-01-23 10:55:00,267.0,267.56,267.0,267.46,7979.0,261.4985,262.047,261.4985,261.949,7979.0
2023-01-23 11:00:00,267.5,268.28,267.38,268.23,9178.0,261.9882,262.7521,261.8707,262.7032,9178.0
2023-01-23 11:05:00,268.17,268.55,268.04,268.49,10077.0,262.6444,263.0166,262.5171,262.9578,10077.0
2023-01-23 11:10:00,268.49,269.02,268.49,268.96,9137.0,262.9578,263.4769,262.9578,263.4181,9137.0
2023-01-23 11:15:00,269.01,269.09,268.57,268.72,20882.0,263.4671,263.5454,263.0362,263.1831,20882.0
2023-01-23 11:20:00,268.75,268.75,268.35,268.35,6067.0,263.2125,263.2125,262.8207,262.8207,6067.0
2023-01-23 11:25:00,268.33,268.33,266.96,266.96,9092.0,262.8011,262.8011,261.4593,261.4593,9092.0
2023-01-23 11:30:00,267.07,267.68,266.95,267.34,7207.0,261.5671,262.1645,261.4495,261.8315,7207.0
2023-01-23 11:35:00,267.33,267.5,267.26,267.29,5461.0,261.8217,261.9882,261.7532,261.7825,5461.0
2023-01-23 11:40:00,267.27,267.41,267.14,267.14,7148.0,261.7629,261.9001,261.6356,261.6356,7148.0
2023-01-23 11:45:00,267.05,267.43,267.05,267.43,5069.0,261.5475,261.9197,261.5475,261.9197,5069.0
2023-01-23 11:50:00,267.55,267.56,267.3,267.5,4363.0,262.0372,262.047,261.7923,261.9882,4363.0
2023-01-23 11:55:00,267.43,268.19,267.43,268.08,3644.0,261.9197,262.664,261.9197,262.5563,3644.0
2023-01-23 12:00:00,268.13,268.37,268.07,268.22,6190.0,262.6052,262.8403,262.5465,262.6934,6190.0
2023-01-23 12:05:00,268.19,268.26,267.24,267.24,12074.0,262.664,262.7325,261.7336,261.7336,12074.0
2023-01-23 12:10:00,267.36,267.48,267.16,267.16,2387.0,261.8511,261.9686,261.6552,261.6552,2387.0
2023-01-23 12:15:00,267.24,267.61,267.24,267.61,8200.0,261.7336,262.0959,261.7336,262.0959,8200.0
2023-01-23 12:20:00,267.63,267.63,266.89,266.94,7417.0,262.1155,262.1155,261.3908,261.4397,7417.0
2023-01-23 12:25:00,266.9,266.9,266.53,266.69,10611.0,261.4006,261.4006,261.0382,261.1949,10611.0
2023-01-23 12:30:00,266.74,266.96,266.53,266.96,5838.0,261.2439,261.4593,261.0382,261.4593,5838.0
2023-01-23 12:35:00,266.94,267.03,266.78,266.95,7629.0,261.4397,261.5279,261.283,261.4495,7629.0
2023-01-23 12:40:00,266.93,266.93,266.56,266.58,5865.0,261.43,261.43,261.0676,261.0872,5865.0
2023-01-23 12:45:00,266.64,266.67,266.01,266.12,9376.0,261.1459,261.1753,260.5289,260.6366,9376.0
2023-01-23 12:50:00,266.01,266.17,265.64,266.02,6283.0,260.5289,260.6856,260.1665,260.5387,6283.0
2023-01-23 12:55:00,265.98,266.03,265.78,265.89,5704.0,260.4995,260.5485,260.3036,260.4114,5704.0
2023-01-23 13:00:00,265.99,266.13,265.69,265.83,17098.0,260.5093,260.6464,260.2155,260.3526,17098.0
2023-01-23 13:05:00,265.75,266.02,265.58,265.91,3407.0,260.2743,260.5387,260.1078,260.431,3407.0
2023-01-23 13:10:00,265.98,266.14,265.97,266.07,3526.0,260.4995,260.6562,260.4897,260.5877,3526.0
2023-01-23 13:15:00,266.04,266.41,266.01,266.23,15178.0,260.5583,260.9207,260.5289,260.7444,15178.0
2023-01-23 13:20:00,266.23,266.32,265.91,266.11,13883.0,260.7444,260.8325,260.431,260.6268,13883.0
2023-01-23 13:25:00,266.16,266.18,265.65,265.8,3414.0,260.6758,260.6954,260.1763,260.3232,3414.0
2023-01-23 13:30:00,265.94,266.15,265.92,266.04,6969.0,260.4604,260.666,260.4408,260.5583,6969.0
2023-01-23 13:35:00,266.03,266.53,266.02,266.49,20635.0,260.5485,261.0382,260.5387,260.999,20635.0
2023-01-23 13:40:00,266.51,266.88,266.5,266.81,4502.0,261.0186,261.381,261.0088,261.3124,4502.0
2023-01-23 13:45:00,266.84,267.1,266.66,266.66,12875.0,261.3418,261.5965,261.1655,261.1655,12875.0
2023-01-23 13:50:00,266.76,266.77,266.46,266.48,4426.0,261.2635,261.2733,260.9696,260.9892,4426.0
2023-01-23 13:55:00,266.4,266.67,266.29,266.29,4643.0,260.9109,261.1753,260.8031,260.8031,4643.0
2023-01-23 14:00:00,266.21,266.22,265.97,266.15,6167.0,260.7248,260.7346,260.4897,260.666,6167.0
2023-01-23 14:05:00,266.17,266.52,266.02,266.49,10346.0,260.6856,261.0284,260.5387,260.999,10346.0
2023-01-23 14:10:00,266.42,267.15,266.41,267.15,9292.0,260.9305,261.6454,260.9207,261.6454,9292.0
2023-01-23 14:15:00,267.09,267.16,266.95,267.05,4867.0,261.5867,261.6552,261.4495,261.5475,4867.0
2023-01-23 14:20:00,266.97,267.11,266.77,266.86,11316.0,261.4691,261.6062,261.2733,261.3614,11316.0
2023-01-23 14:25:00,266.82,266.87,266.12,266.12,5926.0,261.3222,261.3712,260.6366,260.6366,5926.0
2023-01-23 14:30:00,266.12,266.18,265.54,265.75,10661.0,260.6366,260.6954,260.0686,260.2743,10661.0
2023-01-23 14:35:00,265.76,266.24,265.7,265.94,13403.0,260.2841,260.7542,260.2253,260.4604,13403.0
2023-01-23 14:40:00,265.86,266.2,265.85,266.2,9299.0,260.382,260.715,260.3722,260.715,9299.0
2023-01-23 14:45:00,266.14,266.22,265.91,265.94,19103.0,260.6562,260.7346,260.431,260.4604,19103.0
2023-01-23 14:50:00,265.9,265.91,265.61,265.85,14062.0,260.4212,260.431,260.1372,260.3722,14062.0
2023-01-23 14:55:00,265.95,265.99,265.54,265.81,19520.0,260.4701,260.5093,260.0686,260.333,19520.0
2023-01-23 15:00:00,265.81,265.99,265.63,265.82,23287.0,260.333,260.5093,260.1567,260.3428,23287.0
2023-01-23 15:05:00,265.82,265.86,265.7,265.71,15241.0,260.3428,260.382,260.2253,260.2351,15241.0
2023-01-23 15:10:00,265.74,265.85,265.61,265.69,27773.0,260.2645,260.3722,260.1372,260.2155,27773.0
2023-01-23 15:15:00,265.66,265.69,265.15,265.44,25012.0,260.1861,260.2155,259.6866,259.9707,25012.0
2023-01-23 15:20:00,265.44,265.5,265.26,265.31,27501.0,259.9707,260.0294,259.7944,259.8433,27501.0
2023-01-23 15:25:00,265.25,265.27,264.36,264.68,14266.0,259.7846,259.8042,258.9129,259.2263,14266.0
2023-01-23 15:30:00,264.74,264.74,264.1,264.23,11755.0,259.2851,259.2851,258.6583,258.7856,11755.0
2023-01-23 15:35:00,264.22,264.57,264.02,264.57,13079.0,258.7758,259.1186,258.5799,259.1186,13079.0
2023-01-23 15:40:00,264.47,264.79,264.25,264.79,17646.0,259.0206,259.334,258.8052,259.334,17646.0
2023-01-23 15:45:00,264.83,264.84,264.58,264.81,21952.0,259.3732,259.383,259.1284,259.3536,21952.0
2023-01-23 15:50:00,264.81,265.01,264.23,264.26,51400.0,259.3536,259.5495,258.7856,258.815,51400.0
2023-01-23 15:55:00,264.23,264.31,263.62,263.63,115318.0,258.7856,258.8639,258.1882,258.1979,115318.0
2023-01-24 09:30:00,263.89,265.35,261.2,262.39,30092.0,258.4526,259.8825,255.818,256.9835,30092.0
2023-01-24 09:35:00,262.11,262.11,260.3,260.5,25197.0,256.7093,256.7093,254.9366,255.1324,25197.0
2023-01-24 09:40:00,260.31,261.5,260.19,261.38,23203.0,254.9464,256.1118,254.8288,255.9943,23203.0
2023-01-24 09:45:00,261.46,261.47,261.04,261.23,6622.0,256.0727,256.0825,255.6613,255.8474,6622.0
2023-01-24 09:50:00,261.41,261.56,261.14,261.14,5057.0,256.0237,256.1706,255.7593,255.7593,5057.0
2023-01-24 09:55:00,261.0,261.34,260.72,261.11,11884.0,255.6221,255.9551,255.3479,255.7299,11884.0
2023-01-24 10:00:00,261.1,262.23,261.0,261.85,9598.0,255.7201,256.8268,255.6221,256.4546,9598.0
2023-01-24 10:05:00,261.62,261.96,260.55,260.65,29150.0,256.2294,256.5624,255.1814,255.2794,29150.0
2023-01-24 10:10:00,260.6,261.17,260.3,261.06,8868.0,255.2304,255.7886,254.9366,255.6809,8868.0
2023-01-24 10:15:00,261.09,261.33,260.6,260.62,13578.0,255.7103,255.9453,255.2304,255.25,13578.0
2023-01-24 10:20:00,260.62,261.18,260.62,260.74,8054.0,255.25,255.7984,255.25,255.3675,8054.0
2023-01-24 10:25:00,260.8,261.03,260.62,260.95,12910.0,255.4263,255.6515,255.25,255.5732,12910.0
2023-01-24 10:30:00,260.97,260.97,260.62,260.68,13715.0,255.5928,255.5928,255.25,255.3087,13715.0
2023-01-24 10:35:00,260.64,260.83,260.17,260.45,12851.0,255.2696,255.4556,254.8092,255.0835,12851.0
2023-01-24 10:40:00,260.42,261.06,260.35,260.79,10171.0,255.0541,255.6809,254.9855,255.4165,10171.0
2023-01-24 10:45:00,260.78,261.1,260.52,260.82,17404.0,255.4067,255.7201,255.152,255.4458,17404.0
2023-01-24 10:50:00,260.94,260.96,260.82,260.85,6937.0,255.5634,255.583,255.4458,255.4752,6937.0
2023-01-24 10:55:00,260.82,261.35,260.82,261.34,15653.0,255.4458,255.9649,255.4458,255.9551,15653.0
2023-01-24 11:00:00,261.37,261.42,260.74,260.96,8044.0,255.9845,256.0335,255.3675,255.583,8044.0
2023-01-24 11:05:00,261.03,261.03,260.3,260.52,8928.0,255.6515,255.6515,254.9366,255.152,8928.0
2023-01-24 11:10:00,260.53,260.75,260.23,260.75,10285.0,255.1618,255.3773,254.868,255.3773,10285.0
2023-01-24 11:15:00,260.64,260.66,260.33,260.33,17734.0,255.2696,255.2891,254.9659,254.9659,17734.0
2023-01-24 11:20:00,260.24,260.29,260.08,260.29,5103.0,254.8778,254.9268,254.7211,254.9268,5103.0
2023-01-24 11:25:00,260.28,260.54,260.28,260.42,11450.0,254.917,255.1716,254.917,255.0541,11450.0
2023-01-24 11:30:00,260.39,260.53,260.03,260.45,41133.0,255.0247,255.1618,254.6721,255.0835,41133.0
2023-01-24 11:35:00,260.47,260.54,259.89,259.89,20734.0,255.1031,255.1716,254.535,254.535,20734.0
2023-01-24 11:40:00,259.94,260.0,259.33,259.4,6801.0,254.584,254.6427,253.9866,254.0551,6801.0
2023-01-24 11:45:00,259.34,259.96,259.33,259.91,7960.0,253.9963,254.6036,253.9866,254.5546,7960.0
2023-01-24 11:50:00,259.91,259.97,259.64,259.88,7254.0,254.5546,254.6134,254.2902,254.5252,7254.0
2023-01-24 11:55:00,259.87,259.87,259.63,259.71,7525.0,254.5154,254.5154,254.2804,254.3587,7525.0
2023-01-24 12:00:00,259.67,259.83,259.26,259.3,17803.0,254.3195,254.4762,253.918,253.9572,17803.0
2023-01-24 12:05:00,259.37,259.7,259.19,259.65,13835.0,254.0257,254.3489,253.8494,254.3,13835.0
2023-01-24 12:10:00,259.65,259.76,259.59,259.66,6829.0,254.3,254.4077,254.2412,254.3098,6829.0
2023-01-24 12:15:00,259.59,259.7,259.36,259.66,12630.0,254.2412,254.3489,254.0159,254.3098,12630.0
2023-01-24 12:20:00,259.62,259.62,259.38,259.38,18108.0,254.2706,254.2706,254.0355,254.0355,18108.0
2023-01-24 12:25:00,259.38,259.38,258.71,258.92,10935.0,254.0355,254.0355,253.3793,253.585,10935.0
2023-01-24 12:30:00,258.93,258.93,257.97,258.04,23387.0,253.5948,253.5948,252.6546,252.7231,23387.0
2023-01-24 12:35:00,258.05,258.19,257.29,257.29,9045.0,252.7329,252.87,251.9886,251.9886,9045.0
2023-01-24 12:40:00,257.35,257.55,256.87,256.88,6102.0,252.0473,252.2432,251.5772,251.587,6102.0
2023-01-24 12:45:00,256.79,257.27,256.66,257.26,10510.0,251.4989,251.969,251.3716,251.9592,10510.0
2023-01-24 12:50:00,257.46,257.78,257.01,257.03,4350.0,252.1551,252.4685,251.7144,251.7339,4350.0
2023-01-24 12:55:00,257.09,257.18,256.69,256.78,8308.0,251.7927,251.8809,251.4009,251.4891,8308.0
2023-01-24 13:00:00,256.74,256.83,256.24,256.24,15970.0,251.4499,251.5381,250.9602,250.9602,15970.0
2023-01-24 13:05:00,256.13,256.26,255.69,256.13,11592.0,250.8525,250.9798,250.4216,250.8525,11592.0
2023-01-24 13:10:00,256.13,256.77,256.12,256.26,11273.0,250.8525,251.4793,250.8427,250.9798,11273.0
2023-01-24 13:15:00,256.22,256.27,255.43,255.44,7736.0,250.9406,250.9896,250.1669,250.1767,7736.0
2023-01-24 13:20:00,255.5,255.55,254.71,254.99,12375.0,250.2355,250.2844,249.4617,249.736,12375.0
2023-01-24 13:25:00,254.95,255.71,254.83,255.52,9946.0,249.6968,250.4411,249.5793,250.2551,9946.0
2023-01-24 13:30:00,255.56,255.56,254.77,254.77,3800.0,250.2942,250.2942,249.5205,249.5205,3800.0
2023-01-24 13:35:00,254.74,254.98,254.72,254.95,6513.0,249.4911,249.7262,249.4715,249.6968,6513.0
2023-01-24 13:40:00,254.95,255.13,254.74,254.91,10828.0,249.6968,249.8731,249.4911,249.6576,10828.0
2023-01-24 13:45:00,254.94,255.14,254.85,255.01,8651.0,249.687,249.8829,249.5989,249.7556,8651.0
2023-01-24 13:50:00,255.01,255.22,254.85,254.86,9109.0,249.7556,249.9612,249.5989,249.6087,9109.0
2023-01-24 13:55:00,254.93,255.47,254.72,255.13,8383.0,249.6772,250.2061,249.4715,249.8731,8383.0
2023-01-24 14:00:00,255.11,255.16,254.49,254.79,12989.0,249.8535,249.9025,249.2463,249.5401,12989.0
2023-01-24 14:05:00,254.73,254.73,254.41,254.42,7214.0,249.4813,249.4813,249.1679,249.1777,7214.0
2023-01-24 14:10:00,254.36,254.42,254.16,254.2,8769.0,249.119,249.1777,248.9231,248.9623,8769.0
2023-01-24 14:15:00,254.2,254.36,253.93,254.13,16675.0,248.9623,249.119,248.6978,248.8937,16675.0
2023-01-24 14:20:00,254.13,254.31,254.1,254.22,10391.0,248.8937,249.07,248.8643,248.9818,10391.0
2023-01-24 14:25:00,254.16,254.6,254.11,254.11,12483.0,248.9231,249.354,248.8741,248.8741,12483.0
2023-01-24 14:30:00,254.11,254.39,253.96,254.19,13906.0,248.8741,249.1483,248.7272,248.9525,13906.0
2023-01-24 14:35:00,254.17,254.42,254.1,254.13,8378.0,248.9329,249.1777,248.8643,248.8937,8378.0
2023-01-24 14:40:00,254.1,254.5,254.01,254.41,12992.0,248.8643,249.2561,248.7762,249.1679,12992.0
2023-01-24 14:45:00,254.44,254.5,254.0,254.0,6825.0,249.1973,249.2561,248.7664,248.7664,6825.0
2023-01-24 14:50:00,254.01,254.12,253.83,254.05,10943.0,248.7762,248.8839,248.5999,248.8153,10943.0
2023-01-24 14:55:00,254.09,254.44,253.82,254.3,18419.0,248.8545,249.1973,248.5901,249.0602,18419.0
2023-01-24 15:00:00,254.26,254.56,254.14,254.23,10473.0,249.021,249.3148,248.9035,248.9916,10473.0
2023-01-24 15:05:00,254.17,254.22,253.4,253.4,10571.0,248.9329,248.9818,248.1787,248.1787,10571.0
2023-01-24 15:10:00,253.38,253.9,253.23,253.24,11568.0,248.1591,248.6684,248.0122,248.022,11568.0
2023-01-24 15:15:00,253.25,253.72,253.19,253.36,22835.0,248.0318,248.4921,247.9731,248.1396,22835.0
2023-01-24 15:20:00,253.37,254.02,253.2,253.47,18833.0,248.1494,248.786,247.9829,248.2473,18833.0
2023-01-24 15:25:00,253.48,253.87,253.42,253.87,12258.0,248.2571,248.6391,248.1983,248.6391,12258.0
2023-01-24 15:30:00,253.87,253.9,253.14,253.15,14982.0,248.6391,248.6684,247.9241,247.9339,14982.0
2023-01-24 15:35:00,253.15,253.33,253.04,253.09,14486.0,247.9339,248.1102,247.8262,247.8751,14486.0
2023-01-24 15:40:00,253.07,253.19,252.4,252.99,33334.0,247.8555,247.9731,247.1993,247.7772,33334.0
2023-01-24 15:45:00,252.93,252.94,252.41,252.81,38835.0,247.7184,247.7282,247.2091,247.6009,38835.0
2023-01-24 15:50:00,252.81,253.17,252.39,252.42,73943.0,247.6009,247.9535,247.1895,247.2189,73943.0
2023-01-24 15:55:00,252.43,252.79,252.09,252.68,146766.0,247.2287,247.5813,246.8957,247.4736,146766.0
2023-01-25 09:30:00,251.7,252.49,251.12,252.3,20559.0,246.5138,247.2875,245.9457,247.1014,20559.0
2023-01-25 09:35:00,252.32,252.33,251.06,251.86,7063.0,247.121,247.1308,245.887,246.6705,7063.0
2023-01-25 09:40:00,251.87,253.41,251.77,252.43,16486.0,246.6803,248.1885,246.5823,247.2287,16486.0
2023-01-25 09:45:00,252.37,252.41,252.0,252.24,17734.0,247.17,247.2091,246.8076,247.0426,17734.0
2023-01-25 09:50:00,252.24,252.44,251.76,252.06,16211.0,247.0426,247.2385,246.5725,246.8663,16211.0
2023-01-25 09:55:00,252.14,252.3,251.77,252.24,8556.0,246.9447,247.1014,246.5823,247.0426,8556.0
2023-01-25 10:00:00,252.25,252.65,252.08,252.21,13411.0,247.0524,247.4442,246.8859,247.0133,13411.0
2023-01-25 10:05:00,252.28,253.22,252.27,252.42,19030.0,247.0818,248.0024,247.072,247.2189,19030.0
2023-01-25 10:10:00,252.43,252.43,251.41,251.46,6489.0,247.2287,247.2287,246.2297,246.2787,6489.0
2023-01-25 10:15:00,251.5,251.66,251.31,251.41,9750.0,246.3179,246.4746,246.1318,246.2297,9750.0
2023-01-25 10:20:00,251.46,251.62,251.16,251.46,17175.0,246.2787,246.4354,245.9849,246.2787,17175.0
2023-01-25 10:25:00,251.59,251.96,251.38,251.93,12187.0,246.406,246.7684,246.2004,246.739,12187.0
2023-01-25 10:30:00,252.0,252.13,251.05,251.22,7833.0,246.8076,246.9349,245.8772,246.0437,7833.0
2023-01-25 10:35:00,251.22,251.49,250.49,250.49,5206.0,246.0437,246.3081,245.3287,245.3287,5206.0
2023-01-25 10:40:00,250.48,250.78,250.38,250.75,8994.0,245.3189,245.6127,245.221,245.5833,8994.0
2023-01-25 10:45:00,250.66,250.77,250.38,250.61,12574.0,245.4952,245.6029,245.221,245.4462,12574.0
2023-01-25 10:50:00,250.6,250.84,250.46,250.55,8909.0,245.4364,245.6715,245.2993,245.3875,8909.0
2023-01-25 10:55:00,250.58,250.79,250.2,250.71,14744.0,245.4168,245.6225,245.0447,245.5442,14744.0
2023-01-25 11:00:00,250.68,250.92,250.66,250.77,13484.0,245.5148,245.7498,245.4952,245.6029,13484.0
2023-01-25 11:05:00,250.84,250.85,249.79,249.84,13145.0,245.6715,245.6813,244.6431,244.6921,13145.0
2023-01-25 11:10:00,249.83,250.01,249.68,249.9,16382.0,244.6823,244.8586,244.5354,244.7509,16382.0
2023-01-25 11:15:00,249.91,249.97,249.53,249.77,12689.0,244.7606,244.8194,244.3885,244.6235,12689.0
2023-01-25 11:20:00,249.75,250.22,249.7,250.07,10684.0,244.6039,245.0643,244.555,244.9174,10684.0
2023-01-25 11:25:00,250.03,250.63,249.84,250.37,10502.0,244.8782,245.4658,244.6921,245.2112,10502.0
2023-01-25 11:30:00,250.37,250.45,250.09,250.36,6807.0,245.2112,245.2895,244.9369,245.2014,6807.0
2023-01-25 11:35:00,250.31,250.71,250.28,250.41,18214.0,245.1524,245.5442,245.123,245.2503,18214.0
2023-01-25 11:40:00,250.38,250.41,250.16,250.31,8324.0,245.221,245.2503,245.0055,245.1524,8324.0
2023-01-25 11:45:00,250.37,250.95,250.26,250.93,6162.0,245.2112,245.7792,245.1034,245.7596,6162.0
2023-01-25 11:50:00,251.0,251.15,250.79,250.94,7870.0,245.8282,245.9751,245.6225,245.7694,7870.0
2023-01-25 11:55:00,250.96,251.01,250.74,250.82,8267.0,245.789,245.838,245.5735,245.6519,8267.0
2023-01-25 12:00:00,250.82,250.98,250.68,250.7,5603.0,245.6519,245.8086,245.5148,245.5344,5603.0
2023-01-25 12:05:00,250.71,251.29,250.66,251.23,8028.0,245.5442,246.1122,245.4952,246.0534,8028.0
2023-01-25 12:10:00,251.29,251.53,251.0,251.05,11817.0,246.1122,246.3473,245.8282,245.8772,11817.0
2023-01-25 12:15:00,251.11,251.31,251.02,251.15,5516.0,245.9359,246.1318,245.8478,245.9751,5516.0
2023-01-25 12:20:00,251.24,251.26,250.97,251.03,4698.0,246.0632,246.0828,245.7988,245.8576,4698.0
2023-01-25 12:25:00,251.01,251.01,250.73,250.8,5833.0,245.838,245.838,245.5638,245.6323,5833.0
2023-01-25 12:30:00,250.86,251.3,250.86,251.11,7063.0,245.6911,246.122,245.6911,245.9359,7063.0
2023-01-25 12:35:00,251.08,251.09,250.85,250.95,7666.0,245.9065,245.9163,245.6813,245.7792,7666.0
2023-01-25 12:40:00,250.98,251.08,250.91,250.93,5546.0,245.8086,245.9065,245.74,245.7596,5546.0
2023-01-25 12:45:00,250.99,251.04,250.82,250.83,5025.0,245.8184,245.8674,245.6519,245.6617,5025.0
2023-01-25 12:50:00,250.88,251.14,250.88,250.99,10036.0,245.7107,245.9653,245.7107,245.8184,10036.0
2023-01-25 12:55:00,250.98,250.98,250.78,250.96,4300.0,245.8086,245.8086,245.6127,245.789,4300.0
2023-01-25 13:00:00,251.01,251.53,251.01,251.34,7087.0,245.838,246.3473,245.838,246.1612,7087.0
2023-01-25 13:05:00,251.32,251.51,251.26,251.4,10566.0,246.1416,246.3277,246.0828,246.2199,10566.0
2023-01-25 13:10:00,251.4,251.78,251.39,251.64,10033.0,246.2199,246.5921,246.2102,246.455,10033.0
2023-01-25 13:15:00,251.67,251.69,251.52,251.58,6466.0,246.4844,246.504,246.3375,246.3962,6466.0
2023-01-25 13:20:00,251.54,251.82,251.51,251.62,7812.0,246.3571,246.6313,246.3277,246.4354,7812.0
2023-01-25 13:25:00,251.62,252.08,251.62,252.02,5532.0,246.4354,246.8859,246.4354,246.8272,5532.0
2023-01-25 13:30:00,252.03,252.16,251.9,252.01,10801.0,246.837,246.9643,246.7096,246.8174,10801.0
2023-01-25 13:35:00,251.99,252.02,251.88,251.88,4200.0,246.7978,246.8272,246.6901,246.6901,4200.0
2023-01-25 13:40:00,251.89,251.98,251.74,251.79,5619.0,246.6998,246.788,246.5529,246.6019,5619.0
2023-01-25 13:45:00,251.83,252.25,251.81,252.08,9763.0,246.6411,247.0524,246.6215,246.8859,9763.0
2023-01-25 13:50:00,252.11,252.2,252.04,252.06,9420.0,246.9153,247.0035,246.8468,246.8663,9420.0
2023-01-25 13:55:00,252.02,252.34,252.0,252.2,14932.0,246.8272,247.1406,246.8076,247.0035,14932.0
2023-01-25 14:00:00,252.22,252.3,252.12,252.28,6720.0,247.0231,247.1014,246.9251,247.0818,6720.0
2023-01-25 14:05:00,252.29,252.88,252.28,252.87,4554.0,247.0916,247.6695,247.0818,247.6597,4554.0
2023-01-25 14:10:00,252.9,253.11,252.79,252.81,9688.0,247.689,247.8947,247.5813,247.6009,9688.0
2023-01-25 14:15:00,252.86,252.95,252.74,252.82,31401.0,247.6499,247.738,247.5323,247.6107,31401.0
2023-01-25 14:20:00,252.82,252.82,252.2,252.2,15343.0,247.6107,247.6107,247.0035,247.0035,15343.0
2023-01-25 14:25:00,252.22,252.22,251.85,251.99,13650.0,247.0231,247.0231,246.6607,246.7978,13650.0
2023-01-25 14:30:00,251.99,252.16,251.89,251.93,7635.0,246.7978,246.9643,246.6998,246.739,7635.0
2023-01-25 14:35:00,251.93,252.22,251.93,252.21,6142.0,246.739,247.0231,246.739,247.0133,6142.0
2023-01-25 14:40:00,252.18,252.47,252.15,252.27,7590.0,246.9839,247.2679,246.9545,247.072,7590.0
2023-01-25 14:45:00,252.22,252.26,252.03,252.21,10468.0,247.0231,247.0622,246.837,247.0133,10468.0
2023-01-25 14:50:00,252.2,252.39,252.12,252.34,9586.0,247.0035,247.1895,246.9251,247.1406,9586.0
2023-01-25 14:55:00,252.39,252.85,252.39,252.67,5442.0,247.1895,247.6401,247.1895,247.4638,5442.0
2023-01-25 15:00:00,252.68,253.06,252.64,252.98,6780.0,247.4736,247.8457,247.4344,247.7674,6780.0
2023-01-25 15:05:00,252.99,253.21,252.92,253.19,6928.0,247.7772,247.9927,247.7086,247.9731,6928.0
2023-01-25 15:10:00,253.2,253.38,252.87,253.01,14546.0,247.9829,248.1591,247.6597,247.7968,14546.0
2023-01-25 15:15:00,253.0,253.09,252.79,252.9,16506.0,247.787,247.8751,247.5813,247.689,16506.0
2023-01-25 15:20:00,252.9,252.94,252.54,252.56,14122.0,247.689,247.7282,247.3365,247.356,14122.0
2023-01-25 15:25:00,252.59,253.29,252.53,253.21,12332.0,247.3854,248.071,247.3267,247.9927,12332.0
2023-01-25 15:30:00,253.23,253.39,253.02,253.1,14610.0,248.0122,248.1689,247.8066,247.8849,14610.0
2023-01-25 15:35:00,253.08,253.13,252.53,252.61,48920.0,247.8653,247.9143,247.3267,247.405,48920.0
2023-01-25 15:40:00,252.61,252.69,252.22,252.43,23282.0,247.405,247.4834,247.0231,247.2287,23282.0
2023-01-25 15:45:00,252.43,252.47,252.17,252.25,32064.0,247.2287,247.2679,246.9741,247.0524,32064.0
2023-01-25 15:50:00,252.22,252.58,252.03,252.58,76279.0,247.0231,247.3756,246.837,247.3756,76279.0
2023-01-25 15:55:00,252.6,253.66,252.6,253.66,104345.0,247.3952,248.4334,247.3952,248.4334,104345.0
2023-01-26 09:30:00,254.96,255.6,253.59,255.36,19393.0,249.7066,250.3334,248.3648,250.0984,19393.0
2023-01-26 09:35:00,255.4,255.46,252.71,253.95,7332.0,250.1375,250.1963,247.503,248.7174,7332.0
2023-01-26 09:40:00,254.14,254.4,252.75,252.75,5898.0,248.9035,249.1581,247.5421,247.5421,5898.0
2023-01-26 09:45:00,252.96,253.19,252.31,252.31,7300.0,247.7478,247.9731,247.1112,247.1112,7300.0
2023-01-26 09:50:00,252.35,252.64,252.14,252.5,1993.0,247.1504,247.4344,246.9447,247.2973,1993.0
2023-01-26 09:55:00,252.58,252.58,251.65,252.03,5924.0,247.3756,247.3756,246.4648,246.837,5924.0
2023-01-26 10:00:00,252.09,252.24,251.87,252.01,4209.0,246.8957,247.0426,246.6803,246.8174,4209.0
2023-01-26 10:05:00,252.15,252.27,251.73,251.96,8984.0,246.9545,247.072,246.5431,246.7684,8984.0
2023-01-26 10:10:00,251.99,252.51,251.82,252.2,6394.0,246.7978,247.3071,246.6313,247.0035,6394.0
2023-01-26 10:15:00,252.18,252.6,252.18,252.53,6118.0,246.9839,247.3952,246.9839,247.3267,6118.0
2023-01-26 10:20:00,252.51,252.53,252.07,252.13,13315.0,247.3071,247.3267,246.8761,246.9349,13315.0
2023-01-26 10:25:00,252.1,252.47,251.58,251.91,10068.0,246.9055,247.2679,246.3962,246.7194,10068.0
2023-01-26 10:30:00,251.84,253.1,251.76,252.99,6208.0,246.6509,247.8849,246.5725,247.7772,6208.0
2023-01-26 10:35:00,253.09,253.1,252.03,252.09,7385.0,247.8751,247.8849,246.837,246.8957,7385.0
2023-01-26 10:40:00,252.06,252.09,251.65,251.65,5457.0,246.8663,246.8957,246.4648,246.4648,5457.0
2023-01-26 10:45:00,251.7,251.79,251.4,251.52,7173.0,246.5138,246.6019,246.2199,246.3375,7173.0
2023-01-26 10:50:00,251.59,251.6,250.76,250.77,6814.0,246.406,246.4158,245.5931,245.6029,6814.0
2023-01-26 10:55:00,250.81,250.81,250.38,250.43,8876.0,245.6421,245.6421,245.221,245.2699,8876.0
2023-01-26 11:00:00,250.51,250.79,250.41,250.61,8491.0,245.3483,245.6225,245.2503,245.4462,8491.0
2023-01-26 11:05:00,250.7,250.77,250.51,250.61,7855.0,245.5344,245.6029,245.3483,245.4462,7855.0
2023-01-26 11:10:00,250.54,250.96,250.42,250.65,21923.0,245.3777,245.789,245.2601,245.4854,21923.0
2023-01-26 11:15:00,250.7,250.79,250.55,250.76,9435.0,245.5344,245.6225,245.3875,245.5931,9435.0
2023-01-26 11:20:00,250.78,250.78,250.29,250.3,4167.0,245.6127,245.6127,245.1328,245.1426,4167.0
2023-01-26 11:25:00,250.33,250.39,250.09,250.29,8989.0,245.172,245.2308,244.9369,245.1328,8989.0
2023-01-26 11:30:00,250.27,250.67,250.22,250.27,11604.0,245.1132,245.505,245.0643,245.1132,11604.0
2023-01-26 11:35:00,250.33,250.42,249.47,249.47,10937.0,245.172,245.2601,244.3297,244.3297,10937.0
2023-01-26 11:40:00,249.52,250.06,249.52,250.06,6743.0,244.3787,244.9076,244.3787,244.9076,6743.0
2023-01-26 11:45:00,250.04,250.86,250.03,250.71,8999.0,244.888,245.6911,244.8782,245.5442,8999.0
2023-01-26 11:50:00,250.81,250.81,250.17,250.18,6328.0,245.6421,245.6421,245.0153,245.0251,6328.0
2023-01-26 11:55:00,250.15,250.47,249.97,250.32,4753.0,244.9957,245.3091,244.8194,245.1622,4753.0
2023-01-26 12:00:00,250.3,250.37,250.18,250.25,3414.0,245.1426,245.2112,245.0251,245.0936,3414.0
2023-01-26 12:05:00,250.23,250.63,250.2,250.55,5662.0,245.0741,245.4658,245.0447,245.3875,5662.0
2023-01-26 12:10:00,250.57,250.87,250.57,250.64,8062.0,245.407,245.7009,245.407,245.4756,8062.0
2023-01-26 12:15:00,250.51,250.63,250.47,250.63,2100.0,245.3483,245.4658,245.3091,245.4658,2100.0
2023-01-26 12:20:00,250.64,250.68,250.4,250.44,5838.0,245.4756,245.5148,245.2406,245.2797,5838.0
2023-01-26 12:25:00,250.46,250.86,250.45,250.8,6064.0,245.2993,245.6911,245.2895,245.6323,6064.0
2023-01-26 12:30:00,250.72,251.15,250.68,251.15,9715.0,245.554,245.9751,245.5148,245.9751,9715.0
2023-01-26 12:35:00,251.14,251.18,250.9,251.06,4093.0,245.9653,246.0045,245.7302,245.887,4093.0
2023-01-26 12:40:00,251.04,251.13,250.72,250.73,10741.0,245.8674,245.9555,245.554,245.5638,10741.0
2023-01-26 12:45:00,250.73,250.8,250.47,250.61,5297.0,245.5638,245.6323,245.3091,245.4462,5297.0
2023-01-26 12:50:00,250.62,250.8,250.6,250.74,5070.0,245.456,245.6323,245.4364,245.5735,5070.0
2023-01-26 12:55:00,250.77,250.77,250.49,250.59,10162.0,245.6029,245.6029,245.3287,245.4266,10162.0
2023-01-26 13:00:00,250.62,251.12,250.5,251.12,8511.0,245.456,245.9457,245.3385,245.9457,8511.0
2023-01-26 13:05:00,251.05,251.06,250.5,250.61,14991.0,245.8772,245.887,245.3385,245.4462,14991.0
2023-01-26 13:10:00,250.55,250.63,250.46,250.55,6335.0,245.3875,245.4658,245.2993,245.3875,6335.0
2023-01-26 13:15:00,250.55,250.55,250.18,250.18,4695.0,245.3875,245.3875,245.0251,245.0251,4695.0
2023-01-26 13:20:00,250.24,250.36,250.14,250.3,5924.0,245.0838,245.2014,244.9859,245.1426,5924.0
2023-01-26 13:25:00,250.28,250.33,250.18,250.21,3700.0,245.123,245.172,245.0251,245.0545,3700.0
2023-01-26 13:30:00,250.25,250.75,250.23,250.55,7926.0,245.0936,245.5833,245.0741,245.3875,7926.0
2023-01-26 13:35:00,250.57,250.72,250.32,250.67,10203.0,245.407,245.554,245.1622,245.505,10203.0
2023-01-26 13:40:00,250.74,250.96,250.68,250.78,7790.0,245.5735,245.789,245.5148,245.6127,7790.0
2023-01-26 13:45:00,250.75,250.99,250.74,250.91,9718.0,245.5833,245.8184,245.5735,245.74,9718.0
2023-01-26 13:50:00,250.92,251.19,250.92,250.98,10861.0,245.7498,246.0143,245.7498,245.8086,10861.0
2023-01-26 13:55:00,251.0,251.01,250.65,250.72,12073.0,245.8282,245.838,245.4854,245.554,12073.0
2023-01-26 14:00:00,250.74,250.87,250.68,250.69,2627.0,245.5735,245.7009,245.5148,245.5246,2627.0
2023-01-26 14:05:00,250.75,250.96,250.59,250.93,10864.0,245.5833,245.789,245.4266,245.7596,10864.0
2023-01-26 14:10:00,250.95,251.05,250.87,250.91,6695.0,245.7792,245.8772,245.7009,245.74,6695.0
2023-01-26 14:15:00,250.89,250.9,250.7,250.82,7600.0,245.7205,245.7302,245.5344,245.6519,7600.0
2023-01-26 14:20:00,250.83,250.97,250.66,250.94,13785.0,245.6617,245.7988,245.4952,245.7694,13785.0
2023-01-26 14:25:00,250.96,251.02,250.59,250.84,9412.0,245.789,245.8478,245.4266,245.6715,9412.0
2023-01-26 14:30:00,250.85,251.09,250.71,251.09,9099.0,245.6813,245.9163,245.5442,245.9163,9099.0
2023-01-26 14:35:00,251.17,251.82,251.17,251.82,6340.0,245.9947,246.6313,245.9947,246.6313,6340.0
2023-01-26 14:40:00,251.76,251.87,251.52,251.59,18363.0,246.5725,246.6803,246.3375,246.406,18363.0
2023-01-26 14:45:00,251.6,252.09,251.6,251.86,9488.0,246.4158,246.8957,246.4158,246.6705,9488.0
2023-01-26 14:50:00,251.85,251.89,251.64,251.68,10295.0,246.6607,246.6998,246.455,246.4942,10295.0
2023-01-26 14:55:00,251.75,252.32,251.73,252.32,7931.0,246.5627,247.121,246.5431,247.121,7931.0
2023-01-26 15:00:00,252.34,252.89,252.33,252.85,10511.0,247.1406,247.6792,247.1308,247.6401,10511.0
2023-01-26 15:05:00,252.89,252.93,252.34,252.6,16455.0,247.6792,247.7184,247.1406,247.3952,16455.0
2023-01-26 15:10:00,252.67,253.21,252.65,253.21,18236.0,247.4638,247.9927,247.4442,247.9927,18236.0
2023-01-26 15:15:00,253.17,253.17,252.55,252.6,15223.0,247.9535,247.9535,247.3463,247.3952,15223.0
2023-01-26 15:20:00,252.57,253.3,252.49,253.17,19909.0,247.3658,248.0808,247.2875,247.9535,19909.0
2023-01-26 15:25:00,253.17,253.2,252.78,252.86,18911.0,247.9535,247.9829,247.5715,247.6499,18911.0
2023-01-26 15:30:00,252.83,253.15,252.52,253.15,30367.0,247.6205,247.9339,247.3169,247.9339,30367.0
2023-01-26 15:35:00,253.15,253.47,253.08,253.2,18928.0,247.9339,248.2473,247.8653,247.9829,18928.0
2023-01-26 15:40:00,253.23,253.61,253.02,253.42,26485.0,248.0122,248.3844,247.8066,248.1983,26485.0
2023-01-26 15:45:00,253.47,253.66,253.16,253.35,32372.0,248.2473,248.4334,247.9437,248.1298,32372.0
2023-01-26 15:50:00,253.41,254.51,253.4,254.16,64144.0,248.1885,249.2659,248.1787,248.9231,64144.0
2023-01-26 15:55:00,254.2,254.89,254.19,254.74,85944.0,248.9623,249.638,248.9525,249.4911,85944.0
2023-01-27 09:30:00,248.0,249.21,246.27,247.08,44929.0,242.89,244.0751,241.1956,241.989,44929.0
2023-01-27 09:35:00,246.55,246.97,244.57,244.77,17007.0,241.4699,241.8812,239.5307,239.7266,17007.0
2023-01-27 09:40:00,245.25,245.38,244.42,245.09,26433.0,240.1967,240.324,239.3838,240.04,26433.0
2023-01-27 09:45:00,244.97,247.36,244.8,246.99,17664.0,239.9224,242.2632,239.7559,241.9008,17664.0
2023-01-27 09:50:00,246.84,249.15,246.71,248.98,20360.0,241.7539,244.0163,241.6266,243.8498,20360.0
2023-01-27 09:55:00,249.01,249.81,248.41,248.69,11881.0,243.8792,244.6627,243.2916,243.5658,11881.0
2023-01-27 10:00:00,248.69,251.14,248.09,250.89,21083.0,243.5658,245.9653,242.9781,245.7205,21083.0
2023-01-27 10:05:00,250.94,254.87,250.75,254.54,25022.0,245.7694,249.6184,245.5833,249.2952,25022.0
2023-01-27 10:10:00,254.55,255.79,253.63,255.27,24209.0,249.305,250.5195,248.404,250.0102,24209.0
2023-01-27 10:15:00,255.06,256.55,254.1,254.11,32877.0,249.8045,251.2638,248.8643,248.8741,32877.0
2023-01-27 10:20:00,254.31,254.7,253.7,254.51,19378.0,249.07,249.452,248.4726,249.2659,19378.0
2023-01-27 10:25:00,254.66,255.49,254.44,255.14,13029.0,249.4128,250.2257,249.1973,249.8829,13029.0
2023-01-27 10:30:00,255.31,256.42,254.92,254.92,33459.0,250.0494,251.1365,249.6674,249.6674,33459.0
2023-01-27 10:35:00,254.91,257.72,254.9,257.72,19109.0,249.6576,252.4097,249.6478,252.4097,19109.0
2023-01-27 10:40:00,257.45,259.67,257.45,259.62,29064.0,252.1453,254.3195,252.1453,254.2706,29064.0
2023-01-27 10:45:00,259.69,259.86,258.38,258.69,41097.0,254.3391,254.5056,253.0561,253.3597,41097.0
2023-01-27 10:50:00,258.7,258.71,257.12,257.94,9944.0,253.3695,253.3793,251.8221,252.6252,9944.0
2023-01-27 10:55:00,257.77,257.95,257.07,257.26,19280.0,252.4587,252.635,251.7731,251.9592,19280.0
2023-01-27 11:00:00,257.28,258.46,257.2,257.69,18067.0,251.9788,253.1345,251.9004,252.3803,18067.0
2023-01-27 11:05:00,257.69,258.49,256.59,258.11,30425.0,252.3803,253.1639,251.303,252.7917,30425.0
2023-01-27 11:10:00,258.12,258.47,257.81,258.47,20960.0,252.8015,253.1443,252.4979,253.1443,20960.0
2023-01-27 11:15:00,258.48,259.45,258.27,259.45,9410.0,253.1541,254.1041,252.9484,254.1041,9410.0
2023-01-27 11:20:00,259.29,259.34,258.42,258.67,8914.0,253.9474,253.9963,253.0953,253.3401,8914.0
2023-01-27 11:25:00,258.58,258.68,258.1,258.49,6623.0,253.252,253.3499,252.7819,253.1639,6623.0
2023-01-27 11:30:00,258.67,258.99,258.21,258.34,13995.0,253.3401,253.6536,252.8896,253.0169,13995.0
2023-01-27 11:35:00,258.63,258.64,257.62,257.63,14231.0,253.301,253.3108,252.3118,252.3216,14231.0
2023-01-27 11:40:00,257.69,257.71,257.27,257.54,3346.0,252.3803,252.3999,251.969,252.2334,3346.0
2023-01-27 11:45:00,257.48,258.15,257.47,258.04,5724.0,252.1747,252.8309,252.1649,252.7231,5724.0
2023-01-27 11:50:00,257.83,258.07,256.64,256.64,8983.0,252.5175,252.7525,251.352,251.352,8983.0
2023-01-27 11:55:00,256.72,256.96,254.81,254.81,8636.0,251.4303,251.6654,249.5597,249.5597,8636.0
2023-01-27 12:00:00,254.93,255.25,254.17,254.18,31974.0,249.6772,249.9906,248.9329,248.9427,31974.0
2023-01-27 12:05:00,254.18,256.19,254.17,255.91,7420.0,248.9427,250.9112,248.9329,250.637,7420.0
2023-01-27 12:10:00,256.05,256.53,255.76,256.23,5946.0,250.7741,251.2442,250.4901,250.9504,5946.0
2023-01-27 12:15:00,256.04,256.39,255.59,256.07,6360.0,250.7643,251.1071,250.3236,250.7937,6360.0
2023-01-27 12:20:00,256.08,256.34,255.59,255.83,3980.0,250.8035,251.0582,250.3236,250.5587,3980.0
2023-01-27 12:25:00,255.82,255.97,255.03,255.03,3147.0,250.5489,250.6958,249.7752,249.7752,3147.0
2023-01-27 12:30:00,255.03,255.99,255.03,255.55,4746.0,249.7752,250.7154,249.7752,250.2844,4746.0
2023-01-27 12:35:00,255.58,256.13,255.58,255.97,4695.0,250.3138,250.8525,250.3138,250.6958,4695.0
2023-01-27 12:40:00,255.94,255.95,255.5,255.53,6318.0,250.6664,250.6762,250.2355,250.2648,6318.0
2023-01-27 12:45:00,255.39,255.99,255.38,255.7,4175.0,250.1277,250.7154,250.1179,250.4313,4175.0
2023-01-27 12:50:00,255.63,255.72,255.23,255.23,5860.0,250.3628,250.4509,249.971,249.971,5860.0
2023-01-27 12:55:00,255.22,255.33,255.0,255.2,2702.0,249.9612,250.069,249.7458,249.9416,2702.0
2023-01-27 13:00:00,255.27,255.61,254.89,254.89,5465.0,250.0102,250.3432,249.638,249.638,5465.0
2023-01-27 13:05:00,254.89,255.2,254.89,254.96,4403.0,249.638,249.9416,249.638,249.7066,4403.0
2023-01-27 13:10:00,254.86,255.25,254.71,255.06,9584.0,249.6087,249.9906,249.4617,249.8045,9584.0
2023-01-27 13:15:00,255.04,255.35,255.01,255.35,3797.0,249.7849,250.0886,249.7556,250.0886,3797.0
2023-01-27 13:20:00,255.33,255.33,255.07,255.21,3602.0,250.069,250.069,249.8143,249.9514,3602.0
2023-01-27 13:25:00,255.32,255.64,255.24,255.54,4754.0,250.0592,250.3726,249.9808,250.2746,4754.0
2023-01-27 13:30:00,255.47,255.47,254.65,254.87,7915.0,250.2061,250.2061,249.403,249.6184,7915.0
2023-01-27 13:35:00,254.92,254.94,253.79,253.81,20297.0,249.6674,249.687,248.5607,248.5803,20297.0
2023-01-27 13:40:00,253.79,253.79,252.3,252.9,8544.0,248.5607,248.5607,247.1014,247.689,8544.0
2023-01-27 13:45:00,252.89,253.44,252.89,253.11,5324.0,247.6792,248.2179,247.6792,247.8947,5324.0
2023-01-27 13:50:00,253.11,253.59,253.1,253.56,6769.0,247.8947,248.3648,247.8849,248.3354,6769.0
2023-01-27 13:55:00,253.47,254.03,253.43,253.94,6290.0,248.2473,248.7958,248.2081,248.7076,6290.0
2023-01-27 14:00:00,253.97,254.2,253.9,254.12,5826.0,248.737,248.9623,248.6684,248.8839,5826.0
2023-01-27 14:05:00,254.29,254.44,254.12,254.44,9436.0,249.0504,249.1973,248.8839,249.1973,9436.0
2023-01-27 14:10:00,254.38,254.4,254.17,254.25,7941.0,249.1385,249.1581,248.9329,249.0112,7941.0
2023-01-27 14:15:00,254.26,254.44,254.03,254.3,4879.0,249.021,249.1973,248.7958,249.0602,4879.0
2023-01-27 14:20:00,254.3,255.05,254.29,255.01,10525.0,249.0602,249.7947,249.0504,249.7556,10525.0
2023-01-27 14:25:00,255.01,255.72,254.99,255.45,9734.0,249.7556,250.4509,249.736,250.1865,9734.0
2023-01-27 14:30:00,255.43,255.46,254.95,255.32,5898.0,250.1669,250.1963,249.6968,250.0592,5898.0
2023-01-27 14:35:00,255.32,255.33,254.87,255.04,2918.0,250.0592,250.069,249.6184,249.7849,2918.0
2023-01-27 14:40:00,255.04,255.04,254.68,254.77,5417.0,249.7849,249.7849,249.4324,249.5205,5417.0
2023-01-27 14:45:00,254.76,255.1,254.72,254.73,5473.0,249.5107,249.8437,249.4715,249.4813,5473.0
2023-01-27 14:50:00,254.73,254.73,254.44,254.53,8933.0,249.4813,249.4813,249.1973,249.2855,8933.0
2023-01-27 14:55:00,254.51,254.83,254.42,254.83,7301.0,249.2659,249.5793,249.1777,249.5793,7301.0
2023-01-27 15:00:00,254.86,255.15,254.68,254.71,7474.0,249.6087,249.8927,249.4324,249.4617,7474.0
2023-01-27 15:05:00,254.71,255.01,254.6,255.0,11653.0,249.4617,249.7556,249.354,249.7458,11653.0
2023-01-27 15:10:00,254.88,255.12,254.72,254.74,7476.0,249.6282,249.8633,249.4715,249.4911,7476.0
2023-01-27 15:15:00,254.71,254.81,254.5,254.79,12766.0,249.4617,249.5597,249.2561,249.5401,12766.0
2023-01-27 15:20:00,254.82,254.94,254.6,254.81,8834.0,249.5695,249.687,249.354,249.5597,8834.0
2023-01-27 15:25:00,254.81,254.84,254.52,254.53,7377.0,249.5597,249.5891,249.2757,249.2855,7377.0
2023-01-27 15:30:00,254.53,254.96,254.32,254.84,9573.0,249.2855,249.7066,249.0798,249.5891,9573.0
2023-01-27 15:35:00,254.83,254.88,254.64,254.71,10558.0,249.5793,249.6282,249.3932,249.4617,10558.0
2023-01-27 15:40:00,254.76,255.02,254.71,255.02,13024.0,249.5107,249.7654,249.4617,249.7654,13024.0
2023-01-27 15:45:00,255.08,255.21,254.63,255.07,32612.0,249.8241,249.9514,249.3834,249.8143,32612.0
2023-01-27 15:50:00,255.04,255.18,254.76,255.02,39442.0,249.7849,249.9221,249.5107,249.7654,39442.0
2023-01-27 15:55:00,255.0,255.12,254.74,254.8,62293.0,249.7458,249.8633,249.4911,249.5499,62293.0
2023-01-30 09:30:00,256.53,257.2,255.77,256.64,39185.0,251.2442,251.9004,250.4999,251.352,39185.0
2023-01-30 09:35:00,256.69,257.4,255.99,256.16,14871.0,251.4009,252.0963,250.7154,250.8819,14871.0
2023-01-30 09:40:00,256.06,256.06,254.0,254.39,14868.0,250.7839,250.7839,248.7664,249.1483,14868.0
2023-01-30 09:45:00,254.51,254.51,252.67,252.8,14604.0,249.2659,249.2659,247.4638,247.5911,14604.0
2023-01-30 09:50:00,252.67,253.17,252.52,252.79,10541.0,247.4638,247.9535,247.3169,247.5813,10541.0
2023-01-30 09:55:00,252.79,252.98,252.19,252.8,12745.0,247.5813,247.7674,246.9937,247.5911,12745.0
2023-01-30 10:00:00,252.77,255.09,252.76,254.9,26560.0,247.5617,249.8339,247.5519,249.6478,26560.0
2023-01-30 10:05:00,255.22,255.22,254.54,254.99,18759.0,249.9612,249.9612,249.2952,249.736,18759.0
2023-01-30 10:10:00,254.9,255.53,254.61,255.14,16844.0,249.6478,250.2648,249.3638,249.8829,16844.0
2023-01-30 10:15:00,255.25,255.39,254.79,255.03,8167.0,249.9906,250.1277,249.5401,249.7752,8167.0
2023-01-30 10:20:00,255.06,255.17,254.35,254.41,10126.0,249.8045,249.9123,249.1092,249.1679,10126.0
2023-01-30 10:25:00,254.46,254.48,253.52,253.75,11602.0,249.2169,249.2365,248.2963,248.5215,11602.0
2023-01-30 10:30:00,253.98,254.41,253.93,254.17,6975.0,248.7468,249.1679,248.6978,248.9329,6975.0
2023-01-30 10:35:00,254.24,254.32,253.66,253.66,5120.0,249.0014,249.0798,248.4334,248.4334,5120.0
2023-01-30 10:40:00,253.61,253.61,253.14,253.24,4819.0,248.3844,248.3844,247.9241,248.022,4819.0
2023-01-30 10:45:00,253.17,253.19,252.92,253.06,5275.0,247.9535,247.9731,247.7086,247.8457,5275.0
2023-01-30 10:50:00,253.06,253.86,253.05,253.55,15916.0,247.8457,248.6293,247.8359,248.3256,15916.0
2023-01-30 10:55:00,253.7,253.79,253.4,253.66,19817.0,248.4726,248.5607,248.1787,248.4334,19817.0
2023-01-30 11:00:00,253.86,254.05,253.31,253.33,6492.0,248.6293,248.8153,248.0906,248.1102,6492.0
2023-01-30 11:05:00,253.34,253.35,252.82,252.91,4337.0,248.12,248.1298,247.6107,247.6988,4337.0
2023-01-30 11:10:00,252.91,253.07,252.64,252.95,9782.0,247.6988,247.8555,247.4344,247.738,9782.0
2023-01-30 11:15:00,253.0,253.24,252.87,253.0,7766.0,247.787,248.022,247.6597,247.787,7766.0
2023-01-30 11:20:00,252.98,253.2,252.94,252.97,5028.0,247.7674,247.9829,247.7282,247.7576,5028.0
2023-01-30 11:25:00,252.84,252.9,252.58,252.88,5033.0,247.6303,247.689,247.3756,247.6695,5033.0
2023-01-30 11:30:00,252.95,253.21,252.94,252.95,7086.0,247.738,247.9927,247.7282,247.738,7086.0
2023-01-30 11:35:00,252.84,252.91,252.17,252.17,5908.0,247.6303,247.6988,246.9741,246.9741,5908.0
2023-01-30 11:40:00,252.24,252.32,252.01,252.28,6856.0,247.0426,247.121,246.8174,247.0818,6856.0
2023-01-30 11:45:00,252.36,252.82,252.36,252.72,4443.0,247.1602,247.6107,247.1602,247.5127,4443.0
2023-01-30 11:50:00,252.74,252.87,252.25,252.27,5351.0,247.5323,247.6597,247.0524,247.072,5351.0
2023-01-30 11:55:00,252.33,252.77,252.24,252.77,4128.0,247.1308,247.5617,247.0426,247.5617,4128.0
2023-01-30 12:00:00,252.8,252.89,252.65,252.89,5187.0,247.5911,247.6792,247.4442,247.6792,5187.0
2023-01-30 12:05:00,252.99,253.53,252.98,253.35,3028.0,247.7772,248.3061,247.7674,248.1298,3028.0
2023-01-30 12:10:00,253.44,253.54,253.38,253.52,3531.0,248.2179,248.3159,248.1591,248.2963,3531.0
2023-01-30 12:15:00,253.42,253.64,253.19,253.64,4003.0,248.1983,248.4138,247.9731,248.4138,4003.0
2023-01-30 12:20:00,253.78,253.89,253.31,253.31,8434.0,248.5509,248.6586,248.0906,248.0906,8434.0
2023-01-30 12:25:00,253.3,253.32,252.94,253.32,2314.0,248.0808,248.1004,247.7282,248.1004,2314.0
2023-01-30 12:30:00,253.24,253.34,253.23,253.32,1095.0,248.022,248.12,248.0122,248.1004,1095.0
2023-01-30 12:35:00,253.35,253.5,252.85,252.9,9277.0,248.1298,248.2767,247.6401,247.689,9277.0
2023-01-30 12:40:00,252.96,253.01,252.78,252.93,3364.0,247.7478,247.7968,247.5715,247.7184,3364.0
2023-01-30 12:45:00,252.8,252.8,252.21,252.33,7948.0,247.5911,247.5911,247.0133,247.1308,7948.0
2023-01-30 12:50:00,252.22,252.34,251.93,251.96,8840.0,247.0231,247.1406,246.739,246.7684,8840.0
2023-01-30 12:55:00,251.81,251.96,251.56,251.92,5289.0,246.6215,246.7684,246.3766,246.7292,5289.0
2023-01-30 13:00:00,251.91,251.91,251.05,251.15,11770.0,246.7194,246.7194,245.8772,245.9751,11770.0
2023-01-30 13:05:00,251.2,251.47,251.16,251.24,6349.0,246.0241,246.2885,245.9849,246.0632,6349.0
2023-01-30 13:10:00,251.3,251.8,251.17,251.78,8383.0,246.122,246.6117,245.9947,246.5921,8383.0
2023-01-30 13:15:00,251.72,252.12,251.52,252.04,7013.0,246.5334,246.9251,246.3375,246.8468,7013.0
2023-01-30 13:20:00,252.19,252.67,252.18,252.58,4931.0,246.9937,247.4638,246.9839,247.3756,4931.0
2023-01-30 13:25:00,252.58,252.86,252.57,252.77,7010.0,247.3756,247.6499,247.3658,247.5617,7010.0
2023-01-30 13:30:00,252.88,253.57,252.88,253.57,4058.0,247.6695,248.3452,247.6695,248.3452,4058.0
2023-01-30 13:35:00,253.4,253.79,253.37,253.76,3062.0,248.1787,248.5607,248.1494,248.5313,3062.0
2023-01-30 13:40:00,253.7,254.32,253.65,254.24,22499.0,248.4726,249.0798,248.4236,249.0014,22499.0
2023-01-30 13:45:00,254.25,254.35,254.05,254.2,7165.0,249.0112,249.1092,248.8153,248.9623,7165.0
2023-01-30 13:50:00,254.2,254.2,253.83,253.87,6904.0,248.9623,248.9623,248.5999,248.6391,6904.0
2023-01-30 13:55:00,253.94,254.1,253.79,253.96,10655.0,248.7076,248.8643,248.5607,248.7272,10655.0
2023-01-30 14:00:00,253.98,253.98,253.83,253.98,4617.0,248.7468,248.7468,248.5999,248.7468,4617.0
2023-01-30 14:05:00,254.05,254.16,253.84,253.88,6763.0,248.8153,248.9231,248.6097,248.6488,6763.0
2023-01-30 14:10:00,253.86,254.09,253.86,254.0,2232.0,248.6293,248.8545,248.6293,248.7664,2232.0
2023-01-30 14:15:00,254.0,254.09,253.81,253.9,5595.0,248.7664,248.8545,248.5803,248.6684,5595.0
2023-01-30 14:20:00,253.96,254.38,253.93,254.17,7029.0,248.7272,249.1385,248.6978,248.9329,7029.0
2023-01-30 14:25:00,254.22,254.23,253.85,254.01,8790.0,248.9818,248.9916,248.6195,248.7762,8790.0
2023-01-30 14:30:00,254.03,254.32,254.0,254.25,7276.0,248.7958,249.0798,248.7664,249.0112,7276.0
2023-01-30 14:35:00,254.44,254.6,254.33,254.53,3033.0,249.1973,249.354,249.0896,249.2855,3033.0
2023-01-30 14:40:00,254.5,254.5,254.18,254.33,5724.0,249.2561,249.2561,248.9427,249.0896,5724.0
2023-01-30 14:45:00,254.39,254.69,254.36,254.54,10508.0,249.1483,249.4422,249.119,249.2952,10508.0
2023-01-30 14:50:00,254.5,254.69,254.46,254.65,9351.0,249.2561,249.4422,249.2169,249.403,9351.0
2023-01-30 14:55:00,254.65,254.75,254.5,254.75,6749.0,249.403,249.5009,249.2561,249.5009,6749.0
2023-01-30 15:00:00,254.71,255.07,254.65,255.07,6285.0,249.4617,249.8143,249.403,249.8143,6285.0
2023-01-30 15:05:00,255.06,255.07,254.44,254.81,20252.0,249.8045,249.8143,249.1973,249.5597,20252.0
2023-01-30 15:10:00,254.8,255.02,254.73,254.74,5354.0,249.5499,249.7654,249.4813,249.4911,5354.0
2023-01-30 15:15:00,254.73,254.81,254.45,254.81,8082.0,249.4813,249.5597,249.2071,249.5597,8082.0
2023-01-30 15:20:00,254.82,254.99,254.74,254.94,7988.0,249.5695,249.736,249.4911,249.687,7988.0
2023-01-30 15:25:00,254.94,255.03,254.64,254.64,14967.0,249.687,249.7752,249.3932,249.3932,14967.0
2023-01-30 15:30:00,254.61,254.99,254.61,254.97,7071.0,249.3638,249.736,249.3638,249.7164,7071.0
2023-01-30 15:35:00,254.97,255.25,254.89,255.06,25089.0,249.7164,249.9906,249.638,249.8045,25089.0
2023-01-30 15:40:00,255.06,255.14,254.75,254.86,24575.0,249.8045,249.8829,249.5009,249.6087,24575.0
2023-01-30 15:45:00,254.81,255.02,254.64,254.67,31672.0,249.5597,249.7654,249.3932,249.4226,31672.0
2023-01-30 15:50:00,254.65,254.75,253.97,254.05,40013.0,249.403,249.5009,248.737,248.8153,40013.0
2023-01-30 15:55:00,254.07,254.08,253.25,253.29,78341.0,248.8349,248.8447,248.0318,248.071,78341.0
2023-01-31 09:30:00,253.68,254.51,252.57,254.51,21739.0,248.453,249.2659,247.3658,249.2659,21739.0
2023-01-31 09:35:00,254.52,254.52,252.63,252.63,11572.0,249.2757,249.2757,247.4246,247.4246,11572.0
2023-01-31 09:40:00,252.63,253.39,252.0,252.69,12261.0,247.4246,248.1689,246.8076,247.4834,12261.0
2023-01-31 09:45:00,252.75,253.12,251.97,253.12,14037.0,247.5421,247.9045,246.7782,247.9045,14037.0
2023-01-31 09:50:00,253.0,253.03,251.88,252.25,15666.0,247.787,247.8164,246.6901,247.0524,15666.0
2023-01-31 09:55:00,252.19,252.37,251.36,251.63,11737.0,246.9937,247.17,246.1808,246.4452,11737.0
2023-01-31 10:00:00,251.99,253.24,251.74,252.69,7279.0,246.7978,248.022,246.5529,247.4834,7279.0
2023-01-31 10:05:00,252.68,253.1,252.2,252.27,15796.0,247.4736,247.8849,247.0035,247.072,15796.0
2023-01-31 10:10:00,252.39,252.89,252.21,252.89,5455.0,247.1895,247.6792,247.0133,247.6792,5455.0
2023-01-31 10:15:00,252.8,253.18,252.74,253.03,8558.0,247.5911,247.9633,247.5323,247.8164,8558.0
2023-01-31 10:20:00,252.99,252.99,252.44,252.51,4383.0,247.7772,247.7772,247.2385,247.3071,4383.0
2023-01-31 10:25:00,252.58,252.58,251.88,252.49,10083.0,247.3756,247.3756,246.6901,247.2875,10083.0
2023-01-31 10:30:00,252.48,252.51,251.72,251.72,5008.0,247.2777,247.3071,246.5334,246.5334,5008.0
2023-01-31 10:35:00,251.66,251.86,251.21,251.26,9019.0,246.4746,246.6705,246.0339,246.0828,9019.0
2023-01-31 10:40:00,251.28,252.12,251.28,251.99,8561.0,246.1024,246.9251,246.1024,246.7978,8561.0
2023-01-31 10:45:00,252.11,252.33,252.05,252.33,5585.0,246.9153,247.1308,246.8566,247.1308,5585.0
2023-01-31 10:50:00,252.25,252.77,252.24,252.49,19188.0,247.0524,247.5617,247.0426,247.2875,19188.0
2023-01-31 10:55:00,252.55,252.55,251.78,251.99,9441.0,247.3463,247.3463,246.5921,246.7978,9441.0
2023-01-31 11:00:00,252.01,252.23,251.81,252.07,6753.0,246.8174,247.0328,246.6215,246.8761,6753.0
2023-01-31 11:05:00,251.99,251.99,251.61,251.64,4676.0,246.7978,246.7978,246.4256,246.455,4676.0
2023-01-31 11:10:00,251.58,251.58,251.06,251.18,11175.0,246.3962,246.3962,245.887,246.0045,11175.0
2023-01-31 11:15:00,251.27,251.68,251.19,251.31,7791.0,246.0926,246.4942,246.0143,246.1318,7791.0
2023-01-31 11:20:00,251.36,252.45,251.35,252.19,10920.0,246.1808,247.2483,246.171,246.9937,10920.0
2023-01-31 11:25:00,252.17,252.37,252.15,252.37,3294.0,246.9741,247.17,246.9545,247.17,3294.0
2023-01-31 11:30:00,252.4,252.45,252.12,252.14,12143.0,247.1993,247.2483,246.9251,246.9447,12143.0
2023-01-31 11:35:00,252.18,252.43,251.99,252.02,7376.0,246.9839,247.2287,246.7978,246.8272,7376.0
2023-01-31 11:40:00,252.12,252.33,251.96,252.04,6111.0,246.9251,247.1308,246.7684,246.8468,6111.0
2023-01-31 11:45:00,252.03,252.24,251.97,252.24,4305.0,246.837,247.0426,246.7782,247.0426,4305.0
2023-01-31 11:50:00,252.19,252.4,252.12,252.21,6445.0,246.9937,247.1993,246.9251,247.0133,6445.0
2023-01-31 11:55:00,252.21,252.22,251.93,252.07,5452.0,247.0133,247.0231,246.739,246.8761,5452.0
2023-01-31 12:00:00,251.95,251.95,251.51,251.68,3453.0,246.7586,246.7586,246.3277,246.4942,3453.0
2023-01-31 12:05:00,251.75,251.88,251.41,251.88,5784.0,246.5627,246.6901,246.2297,246.6901,5784.0
2023-01-31 12:10:00,251.89,252.13,251.49,252.07,9645.0,246.6998,246.9349,246.3081,246.8761,9645.0
2023-01-31 12:15:00,252.05,252.28,251.96,252.22,13379.0,246.8566,247.0818,246.7684,247.0231,13379.0
2023-01-31 12:20:00,252.23,252.27,251.9,252.11,8397.0,247.0328,247.072,246.7096,246.9153,8397.0
2023-01-31 12:25:00,252.17,252.28,251.98,252.06,7662.0,246.9741,247.0818,246.788,246.8663,7662.0
2023-01-31 12:30:00,252.0,252.25,251.84,251.94,9248.0,246.8076,247.0524,246.6509,246.7488,9248.0
2023-01-31 12:35:00,251.97,252.65,251.94,252.32,13886.0,246.7782,247.4442,246.7488,247.121,13886.0
2023-01-31 12:40:00,252.35,252.51,252.07,252.25,9880.0,247.1504,247.3071,246.8761,247.0524,9880.0
2023-01-31 12:45:00,252.18,252.23,251.91,252.16,6549.0,246.9839,247.0328,246.7194,246.9643,6549.0
2023-01-31 12:50:00,252.22,252.23,251.98,252.2,6622.0,247.0231,247.0328,246.788,247.0035,6622.0
2023-01-31 12:55:00,252.28,252.36,251.98,252.36,7093.0,247.0818,247.1602,246.788,247.1602,7093.0
2023-01-31 13:00:00,252.4,253.62,252.4,253.62,4073.0,247.1993,248.3942,247.1993,248.3942,4073.0
2023-01-31 13:05:00,253.57,253.87,253.51,253.8,9328.0,248.3452,248.6391,248.2865,248.5705,9328.0
2023-01-31 13:10:00,253.7,253.77,253.51,253.59,12025.0,248.4726,248.5411,248.2865,248.3648,12025.0
2023-01-31 13:15:00,253.59,253.66,253.41,253.47,8016.0,248.3648,248.4334,248.1885,248.2473,8016.0
2023-01-31 13:20:00,253.46,254.32,253.45,254.32,12124.0,248.2375,249.0798,248.2277,249.0798,12124.0
2023-01-31 13:25:00,254.37,254.94,254.37,254.76,20191.0,249.1288,249.687,249.1288,249.5107,20191.0
2023-01-31 13:30:00,254.76,254.8,253.9,253.9,6965.0,249.5107,249.5499,248.6684,248.6684,6965.0
2023-01-31 13:35:00,253.89,253.89,253.24,253.48,6479.0,248.6586,248.6586,248.022,248.2571,6479.0
2023-01-31 13:40:00,253.49,253.76,253.41,253.41,6102.0,248.2669,248.5313,248.1885,248.1885,6102.0
2023-01-31 13:45:00,253.35,253.46,253.04,253.41,6926.0,248.1298,248.2375,247.8262,248.1885,6926.0
2023-01-31 13:50:00,253.39,253.67,253.38,253.64,3264.0,248.1689,248.4432,248.1591,248.4138,3264.0
2023-01-31 13:55:00,253.64,253.69,253.29,253.58,8197.0,248.4138,248.4628,248.071,248.355,8197.0
2023-01-31 14:00:00,253.58,253.77,253.46,253.46,6563.0,248.355,248.5411,248.2375,248.2375,6563.0
2023-01-31 14:05:00,253.46,253.53,253.24,253.46,11331.0,248.2375,248.3061,248.022,248.2375,11331.0
2023-01-31 14:10:00,253.37,253.4,253.24,253.25,24572.0,248.1494,248.1787,248.022,248.0318,24572.0
2023-01-31 14:15:00,253.28,253.33,252.52,252.66,28469.0,248.0612,248.1102,247.3169,247.454,28469.0
2023-01-31 14:20:00,252.72,252.86,252.55,252.59,17434.0,247.5127,247.6499,247.3463,247.3854,17434.0
2023-01-31 14:25:00,252.6,253.15,252.58,253.06,6440.0,247.3952,247.9339,247.3756,247.8457,6440.0
2023-01-31 14:30:00,253.13,253.16,252.89,253.04,6727.0,247.9143,247.9437,247.6792,247.8262,6727.0
2023-01-31 14:35:00,252.99,253.04,252.63,252.8,7254.0,247.7772,247.8262,247.4246,247.5911,7254.0
2023-01-31 14:40:00,252.86,253.06,252.75,252.77,5657.0,247.6499,247.8457,247.5421,247.5617,5657.0
2023-01-31 14:45:00,252.77,252.91,252.68,252.81,8577.0,247.5617,247.6988,247.4736,247.6009,8577.0
2023-01-31 14:50:00,252.8,253.46,252.79,253.45,7938.0,247.5911,248.2375,247.5813,248.2277,7938.0
2023-01-31 14:55:00,253.4,253.8,253.39,253.62,7881.0,248.1787,248.5705,248.1689,248.3942,7881.0
2023-01-31 15:00:00,253.61,253.61,253.08,253.15,8080.0,248.3844,248.3844,247.8653,247.9339,8080.0
2023-01-31 15:05:00,253.15,253.55,253.15,253.36,11632.0,247.9339,248.3256,247.9339,248.1396,11632.0
2023-01-31 15:10:00,253.44,253.51,253.3,253.39,11602.0,248.2179,248.2865,248.0808,248.1689,11602.0
2023-01-31 15:15:00,253.38,253.47,253.3,253.34,14329.0,248.1591,248.2473,248.0808,248.12,14329.0
2023-01-31 15:20:00,253.34,253.57,253.25,253.47,12518.0,248.12,248.3452,248.0318,248.2473,12518.0
2023-01-31 15:25:00,253.47,253.48,252.74,252.97,19074.0,248.2473,248.2571,247.5323,247.7576,19074.0
2023-01-31 15:30:00,252.97,253.37,252.92,253.26,20033.0,247.7576,248.1494,247.7086,248.0416,20033.0
2023-01-31 15:35:00,253.26,253.26,252.81,253.03,28361.0,248.0416,248.0416,247.6009,247.8164,28361.0
2023-01-31 15:40:00,253.02,253.78,253.02,253.78,30717.0,247.8066,248.5509,247.8066,248.5509,30717.0
2023-01-31 15:45:00,253.77,253.88,253.66,253.71,37116.0,248.5411,248.6488,248.4334,248.4823,37116.0
2023-01-31 15:50:00,253.75,254.37,253.75,254.31,75507.0,248.5215,249.1288,248.5215,249.07,75507.0
2023-01-31 15:55:00,254.31,255.07,254.0,255.07,149472.0,249.07,249.8143,248.7664,249.8143,149472.0
2023-02-01 09:30:00,252.08,252.08,250.24,251.26,44323.0,246.8859,246.8859,245.0838,246.0828,44323.0
2023-02-01 09:35:00,251.24,253.76,251.24,253.7,11364.0,246.0632,248.5313,246.0632,248.4726,11364.0
2023-02-01 09:40:00,253.79,254.71,253.61,254.38,3717.0,248.5607,249.4617,248.3844,249.1385,3717.0
2023-02-01 09:45:00,254.67,256.0,254.66,255.89,7093.0,249.4226,250.7252,249.4128,250.6174,7093.0
2023-02-01 09:50:00,255.8,257.46,255.71,257.22,14171.0,250.5293,252.1551,250.4411,251.92,14171.0
2023-02-01 09:55:00,257.21,257.49,256.86,257.16,9790.0,251.9102,252.1845,251.5674,251.8613,9790.0
2023-02-01 10:00:00,256.98,257.91,255.05,257.44,16711.0,251.685,252.5958,249.7947,252.1355,16711.0
2023-02-01 10:05:00,257.29,257.98,257.26,257.55,11260.0,251.9886,252.6644,251.9592,252.2432,11260.0
2023-02-01 10:10:00,257.65,257.7,256.74,257.14,9880.0,252.3412,252.3901,251.4499,251.8417,9880.0
2023-02-01 10:15:00,256.99,257.52,256.91,257.19,19764.0,251.6948,252.2138,251.6164,251.8906,19764.0
2023-02-01 10:20:00,257.25,257.47,257.1,257.28,12508.0,251.9494,252.1649,251.8025,251.9788,12508.0
2023-02-01 10:25:00,257.44,257.84,257.43,257.68,4562.0,252.1355,252.5273,252.1257,252.3705,4562.0
2023-02-01 10:30:00,257.66,257.92,257.66,257.81,6343.0,252.351,252.6056,252.351,252.4979,6343.0
2023-02-01 10:35:00,257.82,257.84,257.46,257.84,10384.0,252.5077,252.5273,252.1551,252.5273,10384.0
2023-02-01 10:40:00,257.81,258.65,257.78,258.1,27344.0,252.4979,253.3206,252.4685,252.7819,27344.0
2023-02-01 10:45:00,258.07,258.07,257.72,258.05,5959.0,252.7525,252.7525,252.4097,252.7329,5959.0
2023-02-01 10:50:00,258.04,258.56,257.9,258.38,12177.0,252.7231,253.2324,252.586,253.0561,12177.0
2023-02-01 10:55:00,258.4,258.94,258.37,258.94,13291.0,253.0757,253.6046,253.0463,253.6046,13291.0
2023-02-01 11:00:00,258.84,259.06,258.53,258.86,16338.0,253.5066,253.7221,253.203,253.5262,16338.0
2023-02-01 11:05:00,258.84,259.97,258.77,259.76,17560.0,253.5066,254.6134,253.4381,254.4077,17560.0
2023-02-01 11:10:00,259.8,259.86,259.33,259.52,4536.0,254.4469,254.5056,253.9866,254.1726,4536.0
2023-02-01 11:15:00,259.65,260.13,259.59,259.69,11546.0,254.3,254.7701,254.2412,254.3391,11546.0
2023-02-01 11:20:00,259.69,259.73,259.12,259.6,9493.0,254.3391,254.3783,253.7809,254.251,9493.0
2023-02-01 11:25:00,259.47,259.7,259.28,259.53,14667.0,254.1237,254.3489,253.9376,254.1824,14667.0
2023-02-01 11:30:00,259.53,259.85,259.2,259.2,6453.0,254.1824,254.4958,253.8592,253.8592,6453.0
2023-02-01 11:35:00,259.0,259.2,258.6,258.64,4708.0,253.6633,253.8592,253.2716,253.3108,4708.0
2023-02-01 11:40:00,258.72,258.72,258.46,258.53,6418.0,253.3891,253.3891,253.1345,253.203,6418.0
2023-02-01 11:45:00,258.45,258.64,258.44,258.64,8827.0,253.1247,253.3108,253.1149,253.3108,8827.0
2023-02-01 11:50:00,258.71,258.78,258.45,258.56,14326.0,253.3793,253.4479,253.1247,253.2324,14326.0
2023-02-01 11:55:00,258.51,258.52,257.48,257.48,18212.0,253.1834,253.1932,252.1747,252.1747,18212.0
2023-02-01 12:00:00,257.45,257.64,257.32,257.36,5621.0,252.1453,252.3314,252.018,252.0571,5621.0
2023-02-01 12:05:00,257.27,257.31,256.66,256.66,6022.0,251.969,252.0082,251.3716,251.3716,6022.0
2023-02-01 12:10:00,256.74,256.83,256.25,256.42,5528.0,251.4499,251.5381,250.97,251.1365,5528.0
2023-02-01 12:15:00,256.4,256.49,255.99,255.99,2414.0,251.1169,251.2051,250.7154,250.7154,2414.0
2023-02-01 12:20:00,255.99,256.99,255.99,256.99,6655.0,250.7154,251.6948,250.7154,251.6948,6655.0
2023-02-01 12:25:00,257.12,257.36,257.1,257.1,4092.0,251.8221,252.0571,251.8025,251.8025,4092.0
2023-02-01 12:30:00,257.09,257.19,256.88,256.92,3693.0,251.7927,251.8906,251.587,251.6262,3693.0
2023-02-01 12:35:00,256.93,256.93,256.71,256.78,4155.0,251.636,251.636,251.4205,251.4891,4155.0
2023-02-01 12:40:00,256.8,257.06,256.8,257.01,3100.0,251.5087,251.7633,251.5087,251.7144,3100.0
2023-02-01 12:45:00,256.94,257.55,256.93,257.24,10117.0,251.6458,252.2432,251.636,251.9396,10117.0
2023-02-01 12:50:00,257.2,257.22,256.95,257.11,6661.0,251.9004,251.92,251.6556,251.8123,6661.0
2023-02-01 12:55:00,257.12,257.84,257.08,257.54,11253.0,251.8221,252.5273,251.7829,252.2334,11253.0
2023-02-01 13:00:00,257.54,257.7,257.26,257.69,7392.0,252.2334,252.3901,251.9592,252.3803,7392.0
2023-02-01 13:05:00,257.66,258.09,257.3,257.5,7608.0,252.351,252.7721,251.9984,252.1943,7608.0
2023-02-01 13:10:00,257.56,257.56,257.26,257.31,5658.0,252.253,252.253,251.9592,252.0082,5658.0
2023-02-01 13:15:00,257.31,257.45,257.03,257.03,4983.0,252.0082,252.1453,251.7339,251.7339,4983.0
2023-02-01 13:20:00,257.01,257.16,256.98,257.16,2699.0,251.7144,251.8613,251.685,251.8613,2699.0
2023-02-01 13:25:00,257.25,257.42,256.8,256.8,6019.0,251.9494,252.1159,251.5087,251.5087,6019.0
2023-02-01 13:30:00,256.81,256.98,256.7,256.7,3092.0,251.5185,251.685,251.4107,251.4107,3092.0
2023-02-01 13:35:00,256.73,256.88,256.39,256.73,5892.0,251.4401,251.587,251.1071,251.4401,5892.0
2023-02-01 13:40:00,256.82,256.9,256.64,256.76,4173.0,251.5283,251.6066,251.352,251.4695,4173.0
2023-02-01 13:45:00,256.62,256.86,256.58,256.61,7318.0,251.3324,251.5674,251.2932,251.3226,7318.0
2023-02-01 13:50:00,256.63,257.13,256.61,257.01,3319.0,251.3422,251.8319,251.3226,251.7144,3319.0
2023-02-01 13:55:00,257.08,257.61,257.08,257.54,3811.0,251.7829,252.302,251.7829,252.2334,3811.0
2023-02-01 14:00:00,257.3,257.43,256.57,257.4,5788.0,251.9984,252.1257,251.2834,252.0963,5788.0
2023-02-01 14:05:00,257.43,258.49,257.43,258.35,3754.0,252.1257,253.1639,252.1257,253.0267,3754.0
2023-02-01 14:10:00,258.23,258.59,258.03,258.05,5800.0,252.9092,253.2618,252.7133,252.7329,5800.0
2023-02-01 14:15:00,258.05,258.31,257.9,258.12,2841.0,252.7329,252.9876,252.586,252.8015,2841.0
2023-02-01 14:20:00,258.09,258.36,258.09,258.1,2692.0,252.7721,253.0365,252.7721,252.7819,2692.0
2023-02-01 14:25:00,258.1,258.22,257.95,258.03,4355.0,252.7819,252.8994,252.635,252.7133,4355.0
2023-02-01 14:30:00,258.12,258.3,257.07,257.37,7450.0,252.8015,252.9778,251.7731,252.0669,7450.0
2023-02-01 14:35:00,257.65,259.07,257.53,259.04,10158.0,252.3412,253.7319,252.2236,253.7025,10158.0
2023-02-01 14:40:00,259.6,260.66,259.33,260.46,16350.0,254.251,255.2891,253.9866,255.0933,16350.0
2023-02-01 14:45:00,260.31,261.09,260.05,260.88,8530.0,254.9464,255.7103,254.6917,255.5046,8530.0
2023-02-01 14:50:00,260.88,261.96,260.79,261.53,9748.0,255.5046,256.5624,255.4165,256.1412,9748.0
2023-02-01 14:55:00,261.5,261.66,260.91,261.22,8462.0,256.1118,256.2685,255.534,255.8376,8462.0
2023-02-01 15:00:00,261.38,261.96,261.1,261.74,7094.0,255.9943,256.5624,255.7201,256.3469,7094.0
2023-02-01 15:05:00,261.98,262.5,261.54,262.5,11222.0,256.5819,257.0912,256.151,257.0912,11222.0
2023-02-01 15:10:00,262.51,262.52,261.83,261.99,4919.0,257.101,257.1108,256.435,256.5917,4919.0
2023-02-01 15:15:00,262.15,262.59,261.75,262.59,12352.0,256.7484,257.1794,256.3567,257.1794,12352.0
2023-02-01 15:20:00,262.59,262.59,262.08,262.35,12478.0,257.1794,257.1794,256.6799,256.9443,12478.0
2023-02-01 15:25:00,262.38,263.09,262.38,263.09,7682.0,256.9737,257.6691,256.9737,257.6691,7682.0
2023-02-01 15:30:00,263.03,263.62,262.97,263.6,19273.0,257.6103,258.1882,257.5515,258.1686,19273.0
2023-02-01 15:35:00,263.85,264.19,263.8,264.07,16924.0,258.4134,258.7464,258.3644,258.6289,16924.0
2023-02-01 15:40:00,264.11,264.62,263.83,263.93,31686.0,258.6681,259.1676,258.3938,258.4918,31686.0
2023-02-01 15:45:00,263.94,264.1,263.26,263.27,14272.0,258.5016,258.6583,257.8356,257.8454,14272.0
2023-02-01 15:50:00,263.25,263.31,261.8,261.86,34653.0,257.8258,257.8845,256.4057,256.4644,34653.0
2023-02-01 15:55:00,261.81,262.13,261.18,261.62,102591.0,256.4155,256.7289,255.7984,256.2294,102591.0
2023-02-02 09:30:00,260.37,260.98,260.05,260.76,20592.0,255.0051,255.6026,254.6917,255.3871,20592.0
2023-02-02 09:35:00,260.99,261.09,260.58,260.82,5909.0,255.6123,255.7103,255.2108,255.4458,5909.0
2023-02-02 09:40:00,261.09,261.95,260.69,261.53,22092.0,255.7103,256.5526,255.3185,256.1412,22092.0
2023-02-02 09:45:00,261.61,263.46,261.6,263.23,26460.0,256.2196,258.0315,256.2098,257.8062,26460.0
2023-02-02 09:50:00,263.26,263.5,261.21,261.21,7167.0,257.8356,258.0706,255.8278,255.8278,7167.0
2023-02-02 09:55:00,261.17,261.17,259.97,260.47,9987.0,255.7886,255.7886,254.6134,255.1031,9987.0
2023-02-02 10:00:00,260.48,262.19,260.25,261.92,8407.0,255.1129,256.7876,254.8876,256.5232,8407.0
2023-02-02 10:05:00,261.7,262.53,261.7,262.1,2533.0,256.3077,257.1206,256.3077,256.6995,2533.0
2023-02-02 10:10:00,261.89,262.25,261.68,262.14,4949.0,256.4938,256.8464,256.2881,256.7387,4949.0
2023-02-02 10:15:00,262.06,262.61,262.06,262.59,3998.0,256.6603,257.199,256.6603,257.1794,3998.0
2023-02-02 10:20:00,262.82,262.82,262.54,262.74,10321.0,257.4046,257.4046,257.1304,257.3263,10321.0
2023-02-02 10:25:00,262.71,263.1,262.68,262.96,6745.0,257.2969,257.6789,257.2675,257.5418,6745.0
2023-02-02 10:30:00,263.0,263.58,262.89,262.93,3295.0,257.5809,258.149,257.4732,257.5124,3295.0
2023-02-02 10:35:00,263.0,263.29,262.84,262.97,11708.0,257.5809,257.865,257.4242,257.5515,11708.0
2023-02-02 10:40:00,263.06,263.62,262.98,262.98,5150.0,257.6397,258.1882,257.5613,257.5613,5150.0
2023-02-02 10:45:00,263.05,263.2,262.93,263.19,2812.0,257.6299,257.7768,257.5124,257.767,2812.0
2023-02-02 10:50:00,263.28,263.34,262.91,262.93,6324.0,257.8552,257.9139,257.4928,257.5124,6324.0
2023-02-02 10:55:00,262.83,262.89,262.24,262.32,3940.0,257.4144,257.4732,256.8366,256.9149,3940.0
2023-02-02 11:00:00,262.01,262.14,261.69,262.07,6773.0,256.6113,256.7387,256.2979,256.6701,6773.0
2023-02-02 11:05:00,262.09,262.36,261.96,261.97,4404.0,256.6897,256.9541,256.5624,256.5722,4404.0
2023-02-02 11:10:00,261.88,261.88,261.62,261.62,1825.0,256.484,256.484,256.2294,256.2294,1825.0
2023-02-02 11:15:00,261.47,261.52,260.84,261.06,12757.0,256.0825,256.1314,255.4654,255.6809,12757.0
2023-02-02 11:20:00,261.04,261.04,260.79,260.84,7263.0,255.6613,255.6613,255.4165,255.4654,7263.0
2023-02-02 11:25:00,260.88,261.22,260.75,261.03,5967.0,255.5046,255.8376,255.3773,255.6515,5967.0
2023-02-02 11:30:00,260.91,261.1,260.53,261.05,8352.0,255.534,255.7201,255.1618,255.6711,8352.0
2023-02-02 11:35:00,261.12,261.12,260.68,260.68,3056.0,255.7397,255.7397,255.3087,255.3087,3056.0
2023-02-02 11:40:00,260.69,261.02,260.42,261.02,4144.0,255.3185,255.6417,255.0541,255.6417,4144.0
2023-02-02 11:45:00,260.85,260.93,260.74,260.78,10417.0,255.4752,255.5536,255.3675,255.4067,10417.0
2023-02-02 11:50:00,260.78,260.8,260.5,260.5,3343.0,255.4067,255.4263,255.1324,255.1324,3343.0
2023-02-02 11:55:00,260.45,260.45,260.17,260.18,5644.0,255.0835,255.0835,254.8092,254.819,5644.0
2023-02-02 12:00:00,260.14,260.85,260.07,260.85,3020.0,254.7799,255.4752,254.7113,255.4752,3020.0
2023-02-02 12:05:00,260.69,260.96,260.56,260.57,3519.0,255.3185,255.583,255.1912,255.201,3519.0
2023-02-02 12:10:00,260.65,261.07,260.59,261.07,3225.0,255.2794,255.6907,255.2206,255.6907,3225.0
2023-02-02 12:15:00,261.1,261.11,260.57,260.57,4769.0,255.7201,255.7299,255.201,255.201,4769.0
2023-02-02 12:20:00,260.48,260.55,260.42,260.55,2046.0,255.1129,255.1814,255.0541,255.1814,2046.0
2023-02-02 12:25:00,260.57,260.67,260.39,260.41,3156.0,255.201,255.2989,255.0247,255.0443,3156.0
2023-02-02 12:30:00,260.4,260.65,260.29,260.29,2039.0,255.0345,255.2794,254.9268,254.9268,2039.0
2023-02-02 12:35:00,260.36,260.54,260.13,260.13,1619.0,254.9953,255.1716,254.7701,254.7701,1619.0
2023-02-02 12:40:00,260.13,260.17,259.66,259.76,3026.0,254.7701,254.8092,254.3098,254.4077,3026.0
2023-02-02 12:45:00,259.68,259.9,259.68,259.72,3200.0,254.3293,254.5448,254.3293,254.3685,3200.0
2023-02-02 12:50:00,259.7,259.7,259.34,259.51,3760.0,254.3489,254.3489,253.9963,254.1628,3760.0
2023-02-02 12:55:00,259.51,259.64,259.26,259.42,5144.0,254.1628,254.2902,253.918,254.0747,5144.0
2023-02-02 13:00:00,259.31,259.61,259.31,259.6,3744.0,253.967,254.2608,253.967,254.251,3744.0
2023-02-02 13:05:00,259.65,259.65,258.68,258.69,4371.0,254.3,254.3,253.3499,253.3597,4371.0
2023-02-02 13:10:00,258.63,259.18,258.55,258.98,2982.0,253.301,253.8396,253.2226,253.6438,2982.0
2023-02-02 13:15:00,259.06,259.06,258.74,258.74,1203.0,253.7221,253.7221,253.4087,253.4087,1203.0
2023-02-02 13:20:00,258.75,258.9,258.75,258.86,5479.0,253.4185,253.5654,253.4185,253.5262,5479.0
2023-02-02 13:25:00,258.85,258.85,258.29,258.75,9037.0,253.5164,253.5164,252.968,253.4185,9037.0
2023-02-02 13:30:00,258.71,259.32,258.7,259.32,2941.0,253.3793,253.9768,253.3695,253.9768,2941.0
2023-02-02 13:35:00,259.5,260.22,259.5,260.06,8326.0,254.153,254.8582,254.153,254.7015,8326.0
2023-02-02 13:40:00,260.17,260.25,260.05,260.09,2322.0,254.8092,254.8876,254.6917,254.7309,2322.0
2023-02-02 13:45:00,260.13,260.37,259.9,260.2,5178.0,254.7701,255.0051,254.5448,254.8386,5178.0
2023-02-02 13:50:00,260.2,260.21,259.88,260.0,7953.0,254.8386,254.8484,254.5252,254.6427,7953.0
2023-02-02 13:55:00,260.15,260.15,259.72,259.9,4135.0,254.7897,254.7897,254.3685,254.5448,4135.0
2023-02-02 14:00:00,260.04,260.21,259.65,259.67,5250.0,254.6819,254.8484,254.3,254.3195,5250.0
2023-02-02 14:05:00,259.56,259.63,259.47,259.53,2602.0,254.2118,254.2804,254.1237,254.1824,2602.0
2023-02-02 14:10:00,259.42,259.51,258.96,258.96,3383.0,254.0747,254.1628,253.6242,253.6242,3383.0
2023-02-02 14:15:00,258.98,258.98,258.54,258.66,9084.0,253.6438,253.6438,253.2128,253.3304,9084.0
2023-02-02 14:20:00,258.75,258.87,258.55,258.6,12424.0,253.4185,253.536,253.2226,253.2716,12424.0
2023-02-02 14:25:00,258.66,258.94,258.44,258.44,3392.0,253.3304,253.6046,253.1149,253.1149,3392.0
2023-02-02 14:30:00,258.54,258.72,258.38,258.4,4126.0,253.2128,253.3891,253.0561,253.0757,4126.0
2023-02-02 14:35:00,258.48,258.79,258.28,258.59,5614.0,253.1541,253.4577,252.9582,253.2618,5614.0
2023-02-02 14:40:00,258.62,258.64,258.36,258.59,9470.0,253.2912,253.3108,253.0365,253.2618,9470.0
2023-02-02 14:45:00,258.59,258.72,258.44,258.72,6197.0,253.2618,253.3891,253.1149,253.3891,6197.0
2023-02-02 14:50:00,258.82,259.23,258.81,258.81,4515.0,253.4871,253.8886,253.4773,253.4773,4515.0
2023-02-02 14:55:00,258.84,259.11,258.73,259.07,4020.0,253.5066,253.7711,253.3989,253.7319,4020.0
2023-02-02 15:00:00,258.98,259.18,258.53,258.53,7195.0,253.6438,253.8396,253.203,253.203,7195.0
2023-02-02 15:05:00,258.65,259.59,258.65,259.17,13894.0,253.3206,254.2412,253.3206,253.8298,13894.0
2023-02-02 15:10:00,259.17,259.17,258.45,258.61,25642.0,253.8298,253.8298,253.1247,253.2814,25642.0
2023-02-02 15:15:00,258.54,258.54,257.87,257.99,18043.0,253.2128,253.2128,252.5566,252.6742,18043.0
2023-02-02 15:20:00,258.0,258.26,257.94,258.08,27946.0,252.684,252.9386,252.6252,252.7623,27946.0
2023-02-02 15:25:00,258.08,258.1,257.65,257.83,12272.0,252.7623,252.7819,252.3412,252.5175,12272.0
2023-02-02 15:30:00,257.85,258.19,257.76,258.05,12225.0,252.537,252.87,252.4489,252.7329,12225.0
2023-02-02 15:35:00,258.04,258.09,257.69,257.69,11794.0,252.7231,252.7721,252.3803,252.3803,11794.0
2023-02-02 15:40:00,257.73,258.1,257.67,257.94,13069.0,252.4195,252.7819,252.3608,252.6252,13069.0
2023-02-02 15:45:00,257.89,258.14,257.84,258.0,28300.0,252.5762,252.8211,252.5273,252.684,28300.0
2023-02-02 15:50:00,258.06,258.15,257.66,257.75,87824.0,252.7427,252.8309,252.351,252.4391,87824.0
2023-02-02 15:55:00,257.72,258.09,257.72,258.0,129825.0,252.4097,252.7721,252.4097,252.684,129825.0
2023-02-03 09:30:00,257.99,258.44,256.66,258.06,25200.0,252.6742,253.1149,251.3716,252.7427,25200.0
2023-02-03 09:35:00,257.75,257.75,256.89,256.92,2894.0,252.4391,252.4391,251.5968,251.6262,2894.0
2023-02-03 09:40:00,256.93,257.65,256.69,257.65,22116.0,251.636,252.3412,251.4009,252.3412,22116.0
2023-02-03 09:45:00,257.62,258.1,257.38,257.92,5789.0,252.3118,252.7819,252.0767,252.6056,5789.0
2023-02-03 09:50:00,257.7,257.7,256.8,257.19,5274.0,252.3901,252.3901,251.5087,251.8906,5274.0
2023-02-03 09:55:00,257.21,257.42,256.83,257.42,4229.0,251.9102,252.1159,251.5381,252.1159,4229.0
2023-02-03 10:00:00,257.18,257.47,256.64,257.06,8733.0,251.8809,252.1649,251.352,251.7633,8733.0
2023-02-03 10:05:00,257.1,257.13,256.28,256.87,6216.0,251.8025,251.8319,250.9994,251.5772,6216.0
2023-02-03 10:10:00,256.88,257.41,256.76,257.35,10060.0,251.587,252.1061,251.4695,252.0473,10060.0
2023-02-03 10:15:00,257.38,257.66,257.17,257.28,7760.0,252.0767,252.351,251.8711,251.9788,7760.0
2023-02-03 10:20:00,257.59,257.82,257.48,257.82,4521.0,252.2824,252.5077,252.1747,252.5077,4521.0
2023-02-03 10:25:00,257.81,257.89,257.42,257.42,10839.0,252.4979,252.5762,252.1159,252.1159,10839.0
2023-02-03 10:30:00,257.4,257.54,257.26,257.45,5531.0,252.0963,252.2334,251.9592,252.1453,5531.0
2023-02-03 10:35:00,257.54,258.54,257.54,258.22,4230.0,252.2334,253.2128,252.2334,252.8994,4230.0
2023-02-03 10:40:00,258.23,258.36,258.04,258.27,2078.0,252.9092,253.0365,252.7231,252.9484,2078.0
2023-02-03 10:45:00,258.55,258.61,258.03,258.03,3803.0,253.2226,253.2814,252.7133,252.7133,3803.0
2023-02-03 10:50:00,257.88,257.96,257.7,257.96,3255.0,252.5664,252.6448,252.3901,252.6448,3255.0
2023-02-03 10:55:00,257.89,258.43,257.83,258.0,8092.0,252.5762,253.1051,252.5175,252.684,8092.0
2023-02-03 11:00:00,258.0,258.15,257.9,257.97,9249.0,252.684,252.8309,252.586,252.6546,9249.0
2023-02-03 11:05:00,258.03,258.08,257.9,257.94,2960.0,252.7133,252.7623,252.586,252.6252,2960.0
2023-02-03 11:10:00,257.89,258.22,257.89,258.09,5492.0,252.5762,252.8994,252.5762,252.7721,5492.0
2023-02-03 11:15:00,258.1,258.13,257.67,257.86,5668.0,252.7819,252.8113,252.3608,252.5468,5668.0
2023-02-03 11:20:00,257.79,258.2,257.71,258.04,4763.0,252.4783,252.8798,252.3999,252.7231,4763.0
2023-02-03 11:25:00,257.92,258.2,257.87,258.15,4575.0,252.6056,252.8798,252.5566,252.8309,4575.0
2023-02-03 11:30:00,258.15,258.3,257.98,258.03,8734.0,252.8309,252.9778,252.6644,252.7133,8734.0
2023-02-03 11:35:00,258.03,258.19,257.86,257.92,4567.0,252.7133,252.87,252.5468,252.6056,4567.0
2023-02-03 11:40:00,257.98,258.56,257.97,258.13,20868.0,252.6644,253.2324,252.6546,252.8113,20868.0
2023-02-03 11:45:00,258.15,258.15,257.82,257.82,3709.0,252.8309,252.8309,252.5077,252.5077,3709.0
2023-02-03 11:50:00,257.82,258.45,257.82,258.2,5087.0,252.5077,253.1247,252.5077,252.8798,5087.0
2023-02-03 11:55:00,258.23,258.44,258.05,258.05,3926.0,252.9092,253.1149,252.7329,252.7329,3926.0
2023-02-03 12:00:00,258.15,258.32,258.05,258.32,2559.0,252.8309,252.9974,252.7329,252.9974,2559.0
2023-02-03 12:05:00,258.32,258.59,258.31,258.49,4821.0,252.9974,253.2618,252.9876,253.1639,4821.0
2023-02-03 12:10:00,258.53,258.82,258.44,258.82,2500.0,253.203,253.4871,253.1149,253.4871,2500.0
2023-02-03 12:15:00,258.89,258.99,258.81,258.99,3716.0,253.5556,253.6536,253.4773,253.6536,3716.0
2023-02-03 12:20:00,258.94,259.33,258.94,259.28,1401.0,253.6046,253.9866,253.6046,253.9376,1401.0
2023-02-03 12:25:00,259.35,259.59,259.3,259.59,2667.0,254.0061,254.2412,253.9572,254.2412,2667.0
2023-02-03 12:30:00,259.55,259.65,259.4,259.48,3713.0,254.202,254.3,254.0551,254.1335,3713.0
2023-02-03 12:35:00,259.43,259.7,259.41,259.62,3177.0,254.0845,254.3489,254.0649,254.2706,3177.0
2023-02-03 12:40:00,259.61,259.96,259.61,259.88,6376.0,254.2608,254.6036,254.2608,254.5252,6376.0
2023-02-03 12:45:00,259.96,260.16,259.61,259.62,22219.0,254.6036,254.7994,254.2608,254.2706,22219.0
2023-02-03 12:50:00,259.63,259.77,259.44,259.61,5321.0,254.2804,254.4175,254.0943,254.2608,5321.0
2023-02-03 12:55:00,259.6,259.6,258.5,258.5,5801.0,254.251,254.251,253.1737,253.1737,5801.0
2023-02-03 13:00:00,258.43,258.45,258.23,258.41,6722.0,253.1051,253.1247,252.9092,253.0855,6722.0
2023-02-03 13:05:00,258.38,258.57,258.11,258.3,7154.0,253.0561,253.2422,252.7917,252.9778,7154.0
2023-02-03 13:10:00,258.26,258.4,258.14,258.4,7901.0,252.9386,253.0757,252.8211,253.0757,7901.0
2023-02-03 13:15:00,258.4,258.4,258.08,258.08,2376.0,253.0757,253.0757,252.7623,252.7623,2376.0
2023-02-03 13:20:00,258.16,258.28,258.02,258.03,2000.0,252.8407,252.9582,252.7035,252.7133,2000.0
2023-02-03 13:25:00,257.91,258.01,257.59,257.59,3978.0,252.5958,252.6937,252.2824,252.2824,3978.0
2023-02-03 13:30:00,257.48,257.48,257.18,257.18,6308.0,252.1747,252.1747,251.8809,251.8809,6308.0
2023-02-03 13:35:00,257.07,257.94,257.03,257.94,6251.0,251.7731,252.6252,251.7339,252.6252,6251.0
2023-02-03 13:40:00,257.9,257.9,257.21,257.21,2985.0,252.586,252.586,251.9102,251.9102,2985.0
2023-02-03 13:45:00,257.08,257.28,256.87,257.28,4791.0,251.7829,251.9788,251.5772,251.9788,4791.0
2023-02-03 13:50:00,257.25,257.55,257.16,257.46,2542.0,251.9494,252.2432,251.8613,252.1551,2542.0
2023-02-03 13:55:00,257.37,257.42,257.01,257.19,3796.0,252.0669,252.1159,251.7144,251.8906,3796.0
2023-02-03 14:00:00,257.11,257.13,256.65,256.65,6000.0,251.8123,251.8319,251.3618,251.3618,6000.0
2023-02-03 14:05:00,256.61,257.19,256.52,256.96,4796.0,251.3226,251.8906,251.2344,251.6654,4796.0
2023-02-03 14:10:00,256.84,256.96,256.73,256.96,2200.0,251.5479,251.6654,251.4401,251.6654,2200.0
2023-02-03 14:15:00,256.88,256.88,256.62,256.84,2429.0,251.587,251.587,251.3324,251.5479,2429.0
2023-02-03 14:20:00,256.8,257.22,256.8,257.22,8616.0,251.5087,251.92,251.5087,251.92,8616.0
2023-02-03 14:25:00,257.24,257.39,257.14,257.39,9714.0,251.9396,252.0865,251.8417,252.0865,9714.0
2023-02-03 14:30:00,257.36,257.56,257.2,257.51,3955.0,252.0571,252.253,251.9004,252.2041,3955.0
2023-02-03 14:35:00,257.55,257.85,257.55,257.7,4100.0,252.2432,252.537,252.2432,252.3901,4100.0
2023-02-03 14:40:00,257.79,257.79,257.55,257.65,2823.0,252.4783,252.4783,252.2432,252.3412,2823.0
2023-02-03 14:45:00,257.57,257.85,257.57,257.78,3351.0,252.2628,252.537,252.2628,252.4685,3351.0
2023-02-03 14:50:00,257.78,257.78,257.41,257.54,13101.0,252.4685,252.4685,252.1061,252.2334,13101.0
2023-02-03 14:55:00,257.63,257.63,257.0,257.0,3951.0,252.3216,252.3216,251.7046,251.7046,3951.0
2023-02-03 15:00:00,256.93,256.93,256.62,256.78,2203.0,251.636,251.636,251.3324,251.4891,2203.0
2023-02-03 15:05:00,256.6,257.17,256.6,257.1,5394.0,251.3128,251.8711,251.3128,251.8025,5394.0
2023-02-03 15:10:00,257.1,257.31,257.02,257.15,4045.0,251.8025,252.0082,251.7241,251.8515,4045.0
2023-02-03 15:15:00,257.08,257.63,257.03,257.63,5255.0,251.7829,252.3216,251.7339,252.3216,5255.0
2023-02-03 15:20:00,257.68,257.93,257.63,257.83,9353.0,252.3705,252.6154,252.3216,252.5175,9353.0
2023-02-03 15:25:00,257.9,258.02,257.69,257.69,9333.0,252.586,252.7035,252.3803,252.3803,9333.0
2023-02-03 15:30:00,257.78,258.18,257.74,257.76,11154.0,252.4685,252.8602,252.4293,252.4489,11154.0
2023-02-03 15:35:00,257.77,257.79,257.38,257.38,13781.0,252.4587,252.4783,252.0767,252.0767,13781.0
2023-02-03 15:40:00,257.38,257.7,257.3,257.31,10505.0,252.0767,252.3901,251.9984,252.0082,10505.0
2023-02-03 15:45:00,257.26,257.46,257.1,257.3,10125.0,251.9592,252.1551,251.8025,251.9984,10125.0
2023-02-03 15:50:00,257.33,257.71,257.05,257.69,11630.0,252.0278,252.3999,251.7535,252.3803,11630.0
2023-02-03 15:55:00,257.71,258.08,257.55,257.99,35878.0,252.3999,252.7623,252.2432,252.6742,35878.0
2023-02-06 09:30:00,255.63,256.27,255.51,255.66,14381.0,250.3628,250.9896,250.2453,250.3922,14381.0
2023-02-06 09:35:00,256.26,256.26,254.56,255.15,4697.0,250.9798,250.9798,249.3148,249.8927,4697.0
2023-02-06 09:40:00,255.19,255.55,254.47,254.83,5293.0,249.9319,250.2844,249.2267,249.5793,5293.0
2023-02-06 09:45:00,254.69,255.0,254.54,255.0,14963.0,249.4422,249.7458,249.2952,249.7458,14963.0
2023-02-06 09:50:00,255.0,255.43,254.65,254.83,24314.0,249.7458,250.1669,249.403,249.5793,24314.0
2023-02-06 09:55:00,254.83,254.93,254.71,254.71,2347.0,249.5793,249.6772,249.4617,249.4617,2347.0
2023-02-06 10:00:00,254.65,254.85,254.58,254.58,6297.0,249.403,249.5989,249.3344,249.3344,6297.0
2023-02-06 10:05:00,254.62,254.62,253.88,253.92,18482.0,249.3736,249.3736,248.6488,248.688,18482.0
2023-02-06 10:10:00,253.77,254.01,253.6,253.71,4200.0,248.5411,248.7762,248.3746,248.4823,4200.0
2023-02-06 10:15:00,253.63,254.23,253.58,254.23,4454.0,248.404,248.9916,248.355,248.9916,4454.0
2023-02-06 10:20:00,254.21,254.69,254.0,254.43,5981.0,248.972,249.4422,248.7664,249.1875,5981.0
2023-02-06 10:25:00,254.36,254.41,254.04,254.04,3080.0,249.119,249.1679,248.8055,248.8055,3080.0
2023-02-06 10:30:00,254.04,254.05,253.59,253.72,5671.0,248.8055,248.8153,248.3648,248.4921,5671.0
2023-02-06 10:35:00,253.83,254.54,253.83,254.52,6012.0,248.5999,249.2952,248.5999,249.2757,6012.0
2023-02-06 10:40:00,254.49,254.64,254.17,254.35,4208.0,249.2463,249.3932,248.9329,249.1092,4208.0
2023-02-06 10:45:00,254.46,254.66,254.33,254.66,2257.0,249.2169,249.4128,249.0896,249.4128,2257.0
2023-02-06 10:50:00,254.6,255.07,254.6,254.78,8806.0,249.354,249.8143,249.354,249.5303,8806.0
2023-02-06 10:55:00,254.8,254.99,254.72,254.83,3504.0,249.5499,249.736,249.4715,249.5793,3504.0
2023-02-06 11:00:00,254.83,254.83,254.21,254.22,3569.0,249.5793,249.5793,248.972,248.9818,3569.0
2023-02-06 11:05:00,254.28,254.73,254.22,254.34,6576.0,249.0406,249.4813,248.9818,249.0994,6576.0
2023-02-06 11:10:00,254.43,254.62,254.22,254.26,6797.0,249.1875,249.3736,248.9818,249.021,6797.0
2023-02-06 11:15:00,254.26,254.85,254.25,254.85,3910.0,249.021,249.5989,249.0112,249.5989,3910.0
2023-02-06 11:20:00,254.77,254.9,254.54,254.54,3310.0,249.5205,249.6478,249.2952,249.2952,3310.0
2023-02-06 11:25:00,254.5,254.5,254.27,254.27,3414.0,249.2561,249.2561,249.0308,249.0308,3414.0
2023-02-06 11:30:00,254.34,254.47,254.01,254.12,7460.0,249.0994,249.2267,248.7762,248.8839,7460.0
2023-02-06 11:35:00,254.1,254.25,254.09,254.24,2741.0,248.8643,249.0112,248.8545,249.0014,2741.0
2023-02-06 11:40:00,254.16,254.16,253.84,253.94,4284.0,248.9231,248.9231,248.6097,248.7076,4284.0
2023-02-06 11:45:00,253.94,253.94,253.73,253.74,2496.0,248.7076,248.7076,248.5019,248.5117,2496.0
2023-02-06 11:50:00,253.75,253.84,253.47,253.7,3900.0,248.5215,248.6097,248.2473,248.4726,3900.0
2023-02-06 11:55:00,253.7,253.8,253.51,253.71,3205.0,248.4726,248.5705,248.2865,248.4823,3205.0
2023-02-06 12:00:00,253.8,253.98,253.77,253.79,3760.0,248.5705,248.7468,248.5411,248.5607,3760.0
2023-02-06 12:05:00,253.85,254.17,253.79,254.08,2893.0,248.6195,248.9329,248.5607,248.8447,2893.0
2023-02-06 12:10:00,254.03,254.13,253.73,253.73,2697.0,248.7958,248.8937,248.5019,248.5019,2697.0
2023-02-06 12:15:00,253.73,253.75,253.5,253.72,1634.0,248.5019,248.5215,248.2767,248.4921,1634.0
2023-02-06 12:20:00,253.74,253.75,253.52,253.75,3625.0,248.5117,248.5215,248.2963,248.5215,3625.0
2023-02-06 12:25:00,253.85,254.02,253.84,253.97,3205.0,248.6195,248.786,248.6097,248.737,3205.0
2023-02-06 12:30:00,254.05,254.38,254.05,254.32,2261.0,248.8153,249.1385,248.8153,249.0798,2261.0
2023-02-06 12:35:00,254.3,254.53,254.27,254.47,3041.0,249.0602,249.2855,249.0308,249.2267,3041.0
2023-02-06 12:40:00,254.42,254.43,254.24,254.24,900.0,249.1777,249.1875,249.0014,249.0014,900.0
2023-02-06 12:45:00,254.23,254.42,254.23,254.35,2510.0,248.9916,249.1777,248.9916,249.1092,2510.0
2023-02-06 12:50:00,254.39,254.43,254.23,254.34,2479.0,249.1483,249.1875,248.9916,249.0994,2479.0
2023-02-06 12:55:00,254.26,254.46,254.24,254.44,2800.0,249.021,249.2169,249.0014,249.1973,2800.0
2023-02-06 13:00:00,254.45,254.61,254.33,254.48,1845.0,249.2071,249.3638,249.0896,249.2365,1845.0
2023-02-06 13:05:00,254.55,254.72,254.55,254.57,1997.0,249.305,249.4715,249.305,249.3246,1997.0
2023-02-06 13:10:00,254.64,254.72,254.35,254.72,3129.0,249.3932,249.4715,249.1092,249.4715,3129.0
2023-02-06 13:15:00,254.69,254.83,254.59,254.83,1601.0,249.4422,249.5793,249.3442,249.5793,1601.0
2023-02-06 13:20:00,254.86,255.11,254.86,255.07,2700.0,249.6087,249.8535,249.6087,249.8143,2700.0
2023-02-06 13:25:00,255.06,255.14,254.59,254.59,3201.0,249.8045,249.8829,249.3442,249.3442,3201.0
2023-02-06 13:30:00,254.51,254.72,254.51,254.72,1800.0,249.2659,249.4715,249.2659,249.4715,1800.0
2023-02-06 13:35:00,254.77,254.88,254.7,254.82,2806.0,249.5205,249.6282,249.452,249.5695,2806.0
2023-02-06 13:40:00,254.8,254.8,254.51,254.67,8337.0,249.5499,249.5499,249.2659,249.4226,8337.0
2023-02-06 13:45:00,254.66,254.72,254.26,254.26,3800.0,249.4128,249.4715,249.021,249.021,3800.0
2023-02-06 13:50:00,254.29,254.61,254.29,254.6,1817.0,249.0504,249.3638,249.0504,249.354,1817.0
2023-02-06 13:55:00,254.55,254.68,254.42,254.59,3235.0,249.305,249.4324,249.1777,249.3442,3235.0
2023-02-06 14:00:00,254.56,254.65,254.54,254.65,2590.0,249.3148,249.403,249.2952,249.403,2590.0
2023-02-06 14:05:00,254.71,254.71,254.18,254.23,6938.0,249.4617,249.4617,248.9427,248.9916,6938.0
2023-02-06 14:10:00,254.2,254.3,254.07,254.07,3418.0,248.9623,249.0602,248.8349,248.8349,3418.0
2023-02-06 14:15:00,254.06,254.43,254.05,254.34,3016.0,248.8251,249.1875,248.8153,249.0994,3016.0
2023-02-06 14:20:00,254.34,254.34,253.96,254.0,3520.0,249.0994,249.0994,248.7272,248.7664,3520.0
2023-02-06 14:25:00,253.98,253.98,253.44,253.54,4095.0,248.7468,248.7468,248.2179,248.3159,4095.0
2023-02-06 14:30:00,253.6,253.72,253.55,253.68,4173.0,248.3746,248.4921,248.3256,248.453,4173.0
2023-02-06 14:35:00,253.73,253.75,253.41,253.41,6179.0,248.5019,248.5215,248.1885,248.1885,6179.0
2023-02-06 14:40:00,253.34,253.37,253.07,253.21,2880.0,248.12,248.1494,247.8555,247.9927,2880.0
2023-02-06 14:45:00,253.19,253.3,253.15,253.25,2971.0,247.9731,248.0808,247.9339,248.0318,2971.0
2023-02-06 14:50:00,253.27,253.32,252.97,253.21,5236.0,248.0514,248.1004,247.7576,247.9927,5236.0
2023-02-06 14:55:00,253.3,253.58,253.3,253.58,3100.0,248.0808,248.355,248.0808,248.355,3100.0
2023-02-06 15:00:00,253.57,253.69,253.49,253.53,4966.0,248.3452,248.4628,248.2669,248.3061,4966.0
2023-02-06 15:05:00,253.47,253.47,253.15,253.44,4523.0,248.2473,248.2473,247.9339,248.2179,4523.0
2023-02-06 15:10:00,253.43,253.43,253.25,253.26,4272.0,248.2081,248.2081,248.0318,248.0416,4272.0
2023-02-06 15:15:00,253.24,253.45,253.23,253.42,5304.0,248.022,248.2277,248.0122,248.1983,5304.0
2023-02-06 15:20:00,253.39,253.45,252.98,252.99,8190.0,248.1689,248.2277,247.7674,247.7772,8190.0
2023-02-06 15:25:00,252.97,253.06,252.86,253.02,8457.0,247.7576,247.8457,247.6499,247.8066,8457.0
2023-02-06 15:30:00,252.99,253.16,252.71,253.1,12546.0,247.7772,247.9437,247.503,247.8849,12546.0
2023-02-06 15:35:00,253.13,253.26,252.98,253.01,8830.0,247.9143,248.0416,247.7674,247.7968,8830.0
2023-02-06 15:40:00,253.01,253.35,253.01,253.28,17073.0,247.7968,248.1298,247.7968,248.0612,17073.0
2023-02-06 15:45:00,253.24,253.31,252.93,252.93,10415.0,248.022,248.0906,247.7184,247.7184,10415.0
2023-02-06 15:50:00,252.93,253.51,252.93,253.17,22869.0,247.7184,248.2865,247.7184,247.9535,22869.0
2023-02-06 15:55:00,253.21,253.52,252.9,253.52,48134.0,247.9927,248.2963,247.689,248.2963,48134.0
2023-02-07 09:30:00,251.91,252.53,251.21,252.53,13951.0,246.7194,247.3267,246.0339,247.3267,13951.0
2023-02-07 09:35:00,252.55,252.55,251.24,252.06,21572.0,247.3463,247.3463,246.0632,246.8663,21572.0
2023-02-07 09:40:00,252.01,252.54,251.26,252.14,4877.0,246.8174,247.3365,246.0828,246.9447,4877.0
2023-02-07 09:45:00,251.85,252.06,251.3,251.34,10354.0,246.6607,246.8663,246.122,246.1612,10354.0
2023-02-07 09:50:00,251.34,251.72,251.21,251.69,4140.0,246.1612,246.5334,246.0339,246.504,4140.0
2023-02-07 09:55:00,251.84,251.97,251.51,251.74,6849.0,246.6509,246.7782,246.3277,246.5529,6849.0
2023-02-07 10:00:00,251.8,252.48,251.67,252.48,6568.0,246.6117,247.2777,246.4844,247.2777,6568.0
2023-02-07 10:05:00,252.65,252.65,252.36,252.41,4109.0,247.4442,247.4442,247.1602,247.2091,4109.0
2023-02-07 10:10:00,252.37,253.43,252.35,253.42,7298.0,247.17,248.2081,247.1504,248.1983,7298.0
2023-02-07 10:15:00,253.34,253.35,252.6,252.88,5162.0,248.12,248.1298,247.3952,247.6695,5162.0
2023-02-07 10:20:00,252.81,252.96,252.64,252.89,3500.0,247.6009,247.7478,247.4344,247.6792,3500.0
2023-02-07 10:25:00,252.89,253.16,252.73,252.8,4268.0,247.6792,247.9437,247.5225,247.5911,4268.0
2023-02-07 10:30:00,252.87,252.87,252.27,252.27,6820.0,247.6597,247.6597,247.072,247.072,6820.0
2023-02-07 10:35:00,252.37,252.46,252.23,252.46,3092.0,247.17,247.2581,247.0328,247.2581,3092.0
2023-02-07 10:40:00,252.59,252.8,252.18,252.18,10668.0,247.3854,247.5911,246.9839,246.9839,10668.0
2023-02-07 10:45:00,252.17,252.61,252.0,252.5,3755.0,246.9741,247.405,246.8076,247.2973,3755.0
2023-02-07 10:50:00,252.51,252.7,252.5,252.7,4206.0,247.3071,247.4932,247.2973,247.4932,4206.0
2023-02-07 10:55:00,252.64,252.64,252.19,252.57,2912.0,247.4344,247.4344,246.9937,247.3658,2912.0
2023-02-07 11:00:00,252.68,252.69,252.39,252.41,3936.0,247.4736,247.4834,247.1895,247.2091,3936.0
2023-02-07 11:05:00,252.48,252.96,252.41,252.96,3164.0,247.2777,247.7478,247.2091,247.7478,3164.0
2023-02-07 11:10:00,252.77,253.07,252.62,253.07,3115.0,247.5617,247.8555,247.4148,247.8555,3115.0
2023-02-07 11:15:00,253.0,253.24,252.99,253.06,3557.0,247.787,248.022,247.7772,247.8457,3557.0
2023-02-07 11:20:00,253.09,253.27,252.88,253.21,4361.0,247.8751,248.0514,247.6695,247.9927,4361.0
2023-02-07 11:25:00,253.25,253.85,253.25,253.84,6435.0,248.0318,248.6195,248.0318,248.6097,6435.0
2023-02-07 11:30:00,254.0,254.16,253.98,254.03,3362.0,248.7664,248.9231,248.7468,248.7958,3362.0
2023-02-07 11:35:00,254.14,254.43,254.14,254.18,4686.0,248.9035,249.1875,248.9035,248.9427,4686.0
2023-02-07 11:40:00,254.24,254.29,254.14,254.16,2833.0,249.0014,249.0504,248.9035,248.9231,2833.0
2023-02-07 11:45:00,254.1,254.22,254.03,254.11,2408.0,248.8643,248.9818,248.7958,248.8741,2408.0
2023-02-07 11:50:00,254.18,254.38,254.06,254.07,3951.0,248.9427,249.1385,248.8251,248.8349,3951.0
2023-02-07 11:55:00,254.05,254.05,253.53,253.68,3443.0,248.8153,248.8153,248.3061,248.453,3443.0
2023-02-07 12:00:00,253.55,253.75,253.29,253.56,5488.0,248.3256,248.5215,248.071,248.3354,5488.0
2023-02-07 12:05:00,253.52,253.82,253.46,253.82,2161.0,248.2963,248.5901,248.2375,248.5901,2161.0
2023-02-07 12:10:00,253.74,253.82,253.54,253.75,2617.0,248.5117,248.5901,248.3159,248.5215,2617.0
2023-02-07 12:15:00,253.75,253.88,253.6,253.6,3632.0,248.5215,248.6488,248.3746,248.3746,3632.0
2023-02-07 12:20:00,253.56,253.56,253.34,253.44,3500.0,248.3354,248.3354,248.12,248.2179,3500.0
2023-02-07 12:25:00,253.5,253.51,253.21,253.29,2520.0,248.2767,248.2865,247.9927,248.071,2520.0
2023-02-07 12:30:00,253.35,253.71,253.35,253.5,9911.0,248.1298,248.4823,248.1298,248.2767,9911.0
2023-02-07 12:35:00,253.51,253.51,253.11,253.11,4310.0,248.2865,248.2865,247.8947,247.8947,4310.0
2023-02-07 12:40:00,253.16,253.97,253.13,253.78,5668.0,247.9437,248.737,247.9143,248.5509,5668.0
2023-02-07 12:45:00,254.0,254.56,254.0,254.38,13685.0,248.7664,249.3148,248.7664,249.1385,13685.0
2023-02-07 12:50:00,254.51,255.22,254.4,255.06,8363.0,249.2659,249.9612,249.1581,249.8045,8363.0
2023-02-07 12:55:00,255.07,255.44,254.93,255.25,6697.0,249.8143,250.1767,249.6772,249.9906,6697.0
2023-02-07 13:00:00,255.26,255.64,255.26,255.34,4722.0,250.0004,250.3726,250.0004,250.0788,4722.0
2023-02-07 13:05:00,255.26,255.59,255.19,255.39,4599.0,250.0004,250.3236,249.9319,250.1277,4599.0
2023-02-07 13:10:00,255.51,255.56,255.27,255.27,3553.0,250.2453,250.2942,250.0102,250.0102,3553.0
2023-02-07 13:15:00,255.36,255.44,254.67,254.89,3472.0,250.0984,250.1767,249.4226,249.638,3472.0
2023-02-07 13:20:00,254.95,254.95,254.54,254.63,1791.0,249.6968,249.6968,249.2952,249.3834,1791.0
2023-02-07 13:25:00,254.66,254.76,253.73,253.81,3291.0,249.4128,249.5107,248.5019,248.5803,3291.0
2023-02-07 13:30:00,253.47,253.48,252.44,252.44,3100.0,248.2473,248.2571,247.2385,247.2385,3100.0
2023-02-07 13:35:00,252.44,253.15,252.39,252.82,3320.0,247.2385,247.9339,247.1895,247.6107,3320.0
2023-02-07 13:40:00,252.96,253.22,252.8,253.04,3224.0,247.7478,248.0024,247.5911,247.8262,3224.0
2023-02-07 13:45:00,252.82,252.85,252.42,252.66,1834.0,247.6107,247.6401,247.2189,247.454,1834.0
2023-02-07 13:50:00,252.61,253.15,252.61,253.15,2681.0,247.405,247.9339,247.405,247.9339,2681.0
2023-02-07 13:55:00,253.08,253.33,253.08,253.21,3676.0,247.8653,248.1102,247.8653,247.9927,3676.0
2023-02-07 14:00:00,253.21,253.64,253.21,253.61,3500.0,247.9927,248.4138,247.9927,248.3844,3500.0
2023-02-07 14:05:00,253.66,254.56,253.6,254.55,5709.0,248.4334,249.3148,248.3746,249.305,5709.0
2023-02-07 14:10:00,254.63,254.93,254.58,254.8,2966.0,249.3834,249.6772,249.3344,249.5499,2966.0
2023-02-07 14:15:00,254.89,255.2,254.89,255.12,4858.0,249.638,249.9416,249.638,249.8633,4858.0
2023-02-07 14:20:00,255.09,255.36,254.87,255.29,3527.0,249.8339,250.0984,249.6184,250.0298,3527.0
2023-02-07 14:25:00,255.33,255.6,255.33,255.55,4616.0,250.069,250.3334,250.069,250.2844,4616.0
2023-02-07 14:30:00,255.47,255.52,255.3,255.49,5325.0,250.2061,250.2551,250.0396,250.2257,5325.0
2023-02-07 14:35:00,255.49,255.65,255.36,255.49,4026.0,250.2257,250.3824,250.0984,250.2257,4026.0
2023-02-07 14:40:00,255.39,255.44,255.05,255.21,6969.0,250.1277,250.1767,249.7947,249.9514,6969.0
2023-02-07 14:45:00,255.22,255.3,254.97,255.0,3169.0,249.9612,250.0396,249.7164,249.7458,3169.0
2023-02-07 14:50:00,255.01,255.25,254.91,255.22,4288.0,249.7556,249.9906,249.6576,249.9612,4288.0
2023-02-07 14:55:00,255.19,255.41,255.14,255.41,2000.0,249.9319,250.1473,249.8829,250.1473,2000.0
2023-02-07 15:00:00,255.49,255.91,255.13,255.13,7540.0,250.2257,250.637,249.8731,249.8731,7540.0
2023-02-07 15:05:00,255.15,255.26,254.81,254.81,2493.0,249.8927,250.0004,249.5597,249.5597,2493.0
2023-02-07 15:10:00,254.85,255.34,254.85,255.33,4100.0,249.5989,250.0788,249.5989,250.069,4100.0
2023-02-07 15:15:00,255.29,255.51,255.25,255.51,4730.0,250.0298,250.2453,249.9906,250.2453,4730.0
2023-02-07 15:20:00,255.47,255.56,255.26,255.26,6734.0,250.2061,250.2942,250.0004,250.0004,6734.0
2023-02-07 15:25:00,255.3,255.74,255.17,255.74,5858.0,250.0396,250.4705,249.9123,250.4705,5858.0
2023-02-07 15:30:00,255.7,255.82,255.49,255.65,8741.0,250.4313,250.5489,250.2257,250.3824,8741.0
2023-02-07 15:35:00,255.65,255.65,255.33,255.58,6939.0,250.3824,250.3824,250.069,250.3138,6939.0
2023-02-07 15:40:00,255.52,255.82,255.52,255.66,9921.0,250.2551,250.5489,250.2551,250.3922,9921.0
2023-02-07 15:45:00,255.62,255.96,255.5,255.86,11620.0,250.353,250.686,250.2355,250.588,11620.0
2023-02-07 15:50:00,255.88,256.18,255.56,256.18,27000.0,250.6076,250.9015,250.2942,250.9015,27000.0
2023-02-07 15:55:00,256.19,256.19,255.06,255.24,48732.0,250.9112,250.9112,249.8045,249.9808,48732.0
2023-02-08 09:30:00,255.88,257.21,255.08,257.01,17149.0,250.6076,251.9102,249.8241,251.7144,17149.0
2023-02-08 09:35:00,256.81,256.81,256.41,256.73,2995.0,251.5185,251.5185,251.1267,251.4401,2995.0
2023-02-08 09:40:00,256.7,256.73,256.03,256.59,1957.0,251.4107,251.4401,250.7545,251.303,1957.0
2023-02-08 09:45:00,256.26,256.26,255.67,256.11,4011.0,250.9798,250.9798,250.402,250.8329,4011.0
2023-02-08 09:50:00,256.15,256.94,255.62,256.93,9569.0,250.8721,251.6458,250.353,251.636,9569.0
2023-02-08 09:55:00,256.94,257.53,256.88,257.53,5305.0,251.6458,252.2236,251.587,252.2236,5305.0
2023-02-08 10:00:00,257.77,257.78,256.95,257.41,5197.0,252.4587,252.4685,251.6556,252.1061,5197.0
2023-02-08 10:05:00,257.44,257.53,256.92,257.53,7344.0,252.1355,252.2236,251.6262,252.2236,7344.0
2023-02-08 10:10:00,257.69,258.06,257.68,258.03,16025.0,252.3803,252.7427,252.3705,252.7133,16025.0
2023-02-08 10:15:00,258.06,258.79,258.06,258.79,4028.0,252.7427,253.4577,252.7427,253.4577,4028.0
2023-02-08 10:20:00,258.7,258.7,258.14,258.3,2606.0,253.3695,253.3695,252.8211,252.9778,2606.0
2023-02-08 10:25:00,258.14,258.42,258.14,258.41,1846.0,252.8211,253.0953,252.8211,253.0855,1846.0
2023-02-08 10:30:00,258.21,258.5,257.88,258.38,5092.0,252.8896,253.1737,252.5664,253.0561,5092.0
2023-02-08 10:35:00,258.29,258.42,257.93,258.11,4824.0,252.968,253.0953,252.6154,252.7917,4824.0
2023-02-08 10:40:00,258.1,258.15,257.8,258.0,6414.0,252.7819,252.8309,252.4881,252.684,6414.0
2023-02-08 10:45:00,257.98,258.08,257.82,257.82,4336.0,252.6644,252.7623,252.5077,252.5077,4336.0
2023-02-08 10:50:00,257.9,258.15,257.78,258.05,3531.0,252.586,252.8309,252.4685,252.7329,3531.0
2023-02-08 10:55:00,257.94,258.22,257.89,258.22,4598.0,252.6252,252.8994,252.5762,252.8994,4598.0
2023-02-08 11:00:00,258.32,258.32,257.72,257.75,4550.0,252.9974,252.9974,252.4097,252.4391,4550.0
2023-02-08 11:05:00,257.71,257.94,257.68,257.94,2430.0,252.3999,252.6252,252.3705,252.6252,2430.0
2023-02-08 11:10:00,257.88,258.12,257.73,258.12,6255.0,252.5664,252.8015,252.4195,252.8015,6255.0
2023-02-08 11:15:00,258.2,258.51,258.15,258.36,6755.0,252.8798,253.1834,252.8309,253.0365,6755.0
2023-02-08 11:20:00,258.38,258.45,257.95,257.95,1922.0,253.0561,253.1247,252.635,252.635,1922.0
2023-02-08 11:25:00,258.03,258.03,257.23,257.35,4949.0,252.7133,252.7133,251.9298,252.0473,4949.0
2023-02-08 11:30:00,257.52,257.73,257.35,257.48,2183.0,252.2138,252.4195,252.0473,252.1747,2183.0
2023-02-08 11:35:00,257.49,257.91,257.49,257.9,4306.0,252.1845,252.5958,252.1845,252.586,4306.0
2023-02-08 11:40:00,257.64,257.7,256.93,257.0,3145.0,252.3314,252.3901,251.636,251.7046,3145.0
2023-02-08 11:45:00,257.02,257.16,257.02,257.08,1809.0,251.7241,251.8613,251.7241,251.7829,1809.0
2023-02-08 11:50:00,257.07,257.17,256.9,257.03,3199.0,251.7731,251.8711,251.6066,251.7339,3199.0
2023-02-08 11:55:00,257.11,257.24,256.96,257.24,2007.0,251.8123,251.9396,251.6654,251.9396,2007.0
2023-02-08 12:00:00,257.22,257.7,257.14,257.56,6609.0,251.92,252.3901,251.8417,252.253,6609.0
2023-02-08 12:05:00,257.56,258.03,257.55,257.89,5127.0,252.253,252.7133,252.2432,252.5762,5127.0
2023-02-08 12:10:00,257.79,257.79,257.33,257.33,1400.0,252.4783,252.4783,252.0278,252.0278,1400.0
2023-02-08 12:15:00,257.04,257.12,256.85,256.85,4210.0,251.7437,251.8221,251.5577,251.5577,4210.0
2023-02-08 12:20:00,256.79,257.47,256.79,257.41,3220.0,251.4989,252.1649,251.4989,252.1061,3220.0
2023-02-08 12:25:00,257.34,257.5,257.31,257.31,3586.0,252.0376,252.1943,252.0082,252.0082,3586.0
2023-02-08 12:30:00,257.38,257.79,257.38,257.58,4597.0,252.0767,252.4783,252.0767,252.2726,4597.0
2023-02-08 12:35:00,257.39,257.45,256.97,256.98,1866.0,252.0865,252.1453,251.6752,251.685,1866.0
2023-02-08 12:40:00,256.98,256.98,256.98,256.98,0.0,251.685,251.685,251.685,251.685,0.0
2023-02-08 12:45:00,257.18,257.45,257.18,257.45,1586.0,251.8809,252.1453,251.8809,252.1453,1586.0
2023-02-08 12:50:00,257.62,257.89,257.56,257.85,2904.0,252.3118,252.5762,252.253,252.537,2904.0
2023-02-08 12:55:00,257.58,257.79,257.28,257.43,3259.0,252.2726,252.4783,251.9788,252.1257,3259.0
2023-02-08 13:00:00,257.4,257.8,257.4,257.72,1605.0,252.0963,252.4881,252.0963,252.4097,1605.0
2023-02-08 13:05:00,257.81,258.01,257.74,258.0,4525.0,252.4979,252.6937,252.4293,252.684,4525.0
2023-02-08 13:10:00,257.99,258.3,257.99,258.24,2081.0,252.6742,252.9778,252.6742,252.919,2081.0
2023-02-08 13:15:00,258.35,258.51,258.23,258.45,6683.0,253.0267,253.1834,252.9092,253.1247,6683.0
2023-02-08 13:20:00,258.51,258.78,258.47,258.78,4045.0,253.1834,253.4479,253.1443,253.4479,4045.0
2023-02-08 13:25:00,258.75,258.75,258.45,258.53,2665.0,253.4185,253.4185,253.1247,253.203,2665.0
2023-02-08 13:30:00,258.43,258.47,257.85,257.85,3012.0,253.1051,253.1443,252.537,252.537,3012.0
2023-02-08 13:35:00,257.85,258.13,257.85,257.95,1511.0,252.537,252.8113,252.537,252.635,1511.0
2023-02-08 13:40:00,258.0,258.0,257.73,257.86,1302.0,252.684,252.684,252.4195,252.5468,1302.0
2023-02-08 13:45:00,257.74,257.87,257.44,257.52,2201.0,252.4293,252.5566,252.1355,252.2138,2201.0
2023-02-08 13:50:00,257.45,257.55,257.45,257.48,1519.0,252.1453,252.2432,252.1453,252.1747,1519.0
2023-02-08 13:55:00,257.41,257.67,257.4,257.67,3093.0,252.1061,252.3608,252.0963,252.3608,3093.0
2023-02-08 14:00:00,257.54,257.54,257.19,257.19,642.0,252.2334,252.2334,251.8906,251.8906,642.0
2023-02-08 14:05:00,257.1,257.1,256.93,256.93,1000.0,251.8025,251.8025,251.636,251.636,1000.0
2023-02-08 14:10:00,256.8,257.12,256.8,257.12,2735.0,251.5087,251.8221,251.5087,251.8221,2735.0
2023-02-08 14:15:00,257.13,257.4,257.07,257.22,3274.0,251.8319,252.0963,251.7731,251.92,3274.0
2023-02-08 14:20:00,257.09,257.09,256.81,256.83,2432.0,251.7927,251.7927,251.5185,251.5381,2432.0
2023-02-08 14:25:00,256.64,256.78,256.18,256.18,3882.0,251.352,251.4891,250.9015,250.9015,3882.0
2023-02-08 14:30:00,256.2,256.42,256.2,256.38,2732.0,250.921,251.1365,250.921,251.0973,2732.0
2023-02-08 14:35:00,256.48,256.83,256.48,256.83,2615.0,251.1953,251.5381,251.1953,251.5381,2615.0
2023-02-08 14:40:00,256.95,256.96,256.65,256.71,2800.0,251.6556,251.6654,251.3618,251.4205,2800.0
2023-02-08 14:45:00,256.73,256.91,256.64,256.72,3058.0,251.4401,251.6164,251.352,251.4303,3058.0
2023-02-08 14:50:00,256.73,256.87,256.7,256.87,3252.0,251.4401,251.5772,251.4107,251.5772,3252.0
2023-02-08 14:55:00,256.88,257.27,256.85,257.27,3322.0,251.587,251.969,251.5577,251.969,3322.0
2023-02-08 15:00:00,257.25,257.26,256.87,256.87,2110.0,251.9494,251.9592,251.5772,251.5772,2110.0
2023-02-08 15:05:00,256.87,257.01,256.67,256.95,3662.0,251.5772,251.7144,251.3814,251.6556,3662.0
2023-02-08 15:10:00,256.94,256.95,256.63,256.63,7715.0,251.6458,251.6556,251.3422,251.3422,7715.0
2023-02-08 15:15:00,256.61,256.71,256.37,256.37,3654.0,251.3226,251.4205,251.0875,251.0875,3654.0
2023-02-08 15:20:00,256.4,256.77,256.39,256.77,2711.0,251.1169,251.4793,251.1071,251.4793,2711.0
2023-02-08 15:25:00,256.71,256.78,256.24,256.29,7864.0,251.4205,251.4891,250.9602,251.0092,7864.0
2023-02-08 15:30:00,256.28,256.79,256.27,256.53,4955.0,250.9994,251.4989,250.9896,251.2442,4955.0
2023-02-08 15:35:00,256.54,256.99,256.54,256.98,3666.0,251.254,251.6948,251.254,251.685,3666.0
2023-02-08 15:40:00,256.89,257.23,256.83,256.87,10210.0,251.5968,251.9298,251.5381,251.5772,10210.0
2023-02-08 15:45:00,256.84,256.84,256.03,256.07,12566.0,251.5479,251.5479,250.7545,250.7937,12566.0
2023-02-08 15:50:00,256.11,256.54,256.08,256.22,21289.0,250.8329,251.254,250.8035,250.9406,21289.0
2023-02-08 15:55:00,256.28,256.7,256.26,256.37,33218.0,250.9994,251.4107,250.9798,251.0875,33218.0
2023-02-09 09:30:00,260.0,260.37,258.5,259.13,36289.0,254.6427,255.0051,253.1737,253.7907,36289.0
2023-02-09 09:35:00,259.51,259.61,258.91,258.91,4693.0,254.1628,254.2608,253.5752,253.5752,4693.0
2023-02-09 09:40:00,259.09,259.68,259.09,259.6,2370.0,253.7515,254.3293,253.7515,254.251,2370.0
2023-02-09 09:45:00,259.31,259.31,258.98,259.28,2200.0,253.967,253.967,253.6438,253.9376,2200.0
2023-02-09 09:50:00,259.25,259.4,257.84,257.84,5262.0,253.9082,254.0551,252.5273,252.5273,5262.0
2023-02-09 09:55:00,257.85,257.94,256.95,257.36,2860.0,252.537,252.6252,251.6556,252.0571,2860.0
2023-02-09 10:00:00,257.42,258.08,257.25,258.04,5538.0,252.1159,252.7623,251.9494,252.7231,5538.0
2023-02-09 10:05:00,258.15,258.57,258.06,258.28,10519.0,252.8309,253.2422,252.7427,252.9582,10519.0
2023-02-09 10:10:00,258.34,258.79,258.18,258.79,3682.0,253.0169,253.4577,252.8602,253.4577,3682.0
2023-02-09 10:15:00,259.09,259.25,258.76,259.11,3238.0,253.7515,253.9082,253.4283,253.7711,3238.0
2023-02-09 10:20:00,259.27,259.27,258.74,258.94,2000.0,253.9278,253.9278,253.4087,253.6046,2000.0
2023-02-09 10:25:00,258.69,259.07,258.6,259.0,4171.0,253.3597,253.7319,253.2716,253.6633,4171.0
2023-02-09 10:30:00,258.94,259.25,258.82,259.15,3302.0,253.6046,253.9082,253.4871,253.8103,3302.0
2023-02-09 10:35:00,258.89,258.93,258.71,258.71,5294.0,253.5556,253.5948,253.3793,253.3793,5294.0
2023-02-09 10:40:00,258.81,258.81,258.59,258.6,1246.0,253.4773,253.4773,253.2618,253.2716,1246.0
2023-02-09 10:45:00,258.45,259.13,258.38,259.06,9821.0,253.1247,253.7907,253.0561,253.7221,9821.0
2023-02-09 10:50:00,258.96,258.97,258.79,258.86,1430.0,253.6242,253.634,253.4577,253.5262,1430.0
2023-02-09 10:55:00,258.74,259.09,258.74,259.0,1460.0,253.4087,253.7515,253.4087,253.6633,1460.0
2023-02-09 11:00:00,259.08,259.15,258.52,258.67,2971.0,253.7417,253.8103,253.1932,253.3401,2971.0
2023-02-09 11:05:00,258.68,258.84,258.58,258.81,2042.0,253.3499,253.5066,253.252,253.4773,2042.0
2023-02-09 11:10:00,258.81,258.91,258.67,258.75,3099.0,253.4773,253.5752,253.3401,253.4185,3099.0
2023-02-09 11:15:00,258.8,258.86,258.7,258.86,2819.0,253.4675,253.5262,253.3695,253.5262,2819.0
2023-02-09 11:20:00,258.78,258.86,258.31,258.31,4358.0,253.4479,253.5262,252.9876,252.9876,4358.0
2023-02-09 11:25:00,258.44,258.87,258.43,258.81,4533.0,253.1149,253.536,253.1051,253.4773,4533.0
2023-02-09 11:30:00,258.87,258.88,258.52,258.68,2200.0,253.536,253.5458,253.1932,253.3499,2200.0
2023-02-09 11:35:00,258.54,258.67,258.53,258.64,2048.0,253.2128,253.3401,253.203,253.3108,2048.0
2023-02-09 11:40:00,258.56,258.56,258.5,258.54,1300.0,253.2324,253.2324,253.1737,253.2128,1300.0
2023-02-09 11:45:00,258.6,258.78,258.54,258.62,4850.0,253.2716,253.4479,253.2128,253.2912,4850.0
2023-02-09 11:50:00,258.69,258.78,258.65,258.72,1096.0,253.3597,253.4479,253.3206,253.3891,1096.0
2023-02-09 11:55:00,258.72,258.83,258.55,258.7,3328.0,253.3891,253.4969,253.2226,253.3695,3328.0
2023-02-09 12:00:00,258.72,258.72,258.67,258.67,1510.0,253.3891,253.3891,253.3401,253.3401,1510.0
2023-02-09 12:05:00,258.69,258.75,258.58,258.58,2335.0,253.3597,253.4185,253.252,253.252,2335.0
2023-02-09 12:10:00,258.79,258.86,258.71,258.83,1500.0,253.4577,253.5262,253.3793,253.4969,1500.0
2023-02-09 12:15:00,258.86,258.94,258.48,258.63,2500.0,253.5262,253.6046,253.1541,253.301,2500.0
2023-02-09 12:20:00,258.73,258.9,258.73,258.9,842.0,253.3989,253.5654,253.3989,253.5654,842.0
2023-02-09 12:25:00,258.91,258.94,258.76,258.8,3600.0,253.5752,253.6046,253.4283,253.4675,3600.0
2023-02-09 12:30:00,258.81,258.81,258.25,258.25,2309.0,253.4773,253.4773,252.9288,252.9288,2309.0
2023-02-09 12:35:00,258.32,258.32,258.18,258.27,1854.0,252.9974,252.9974,252.8602,252.9484,1854.0
2023-02-09 12:40:00,258.18,258.44,258.18,258.25,2204.0,252.8602,253.1149,252.8602,252.9288,2204.0
2023-02-09 12:45:00,258.25,258.25,257.72,257.72,2557.0,252.9288,252.9288,252.4097,252.4097,2557.0
2023-02-09 12:50:00,257.8,257.8,257.75,257.75,1200.0,252.4881,252.4881,252.4391,252.4391,1200.0
2023-02-09 12:55:00,257.85,258.09,257.85,258.0,2392.0,252.537,252.7721,252.537,252.684,2392.0
2023-02-09 13:00:00,258.0,258.0,257.73,257.75,2681.0,252.684,252.684,252.4195,252.4391,2681.0
2023-02-09 13:05:00,257.85,257.93,257.84,257.84,300.0,252.537,252.6154,252.5273,252.5273,300.0
2023-02-09 13:10:00,257.9,257.94,257.9,257.94,655.0,252.586,252.6252,252.586,252.6252,655.0
2023-02-09 13:15:00,258.01,258.07,257.75,258.01,4984.0,252.6937,252.7525,252.4391,252.6937,4984.0
2023-02-09 13:20:00,258.11,258.17,257.96,257.96,2152.0,252.7917,252.8505,252.6448,252.6448,2152.0
2023-02-09 13:25:00,258.07,258.17,257.88,257.88,2546.0,252.7525,252.8505,252.5664,252.5664,2546.0
2023-02-09 13:30:00,257.82,258.07,257.65,258.07,2984.0,252.5077,252.7525,252.3412,252.7525,2984.0
2023-02-09 13:35:00,257.91,258.18,257.81,258.18,4431.0,252.5958,252.8602,252.4979,252.8602,4431.0
2023-02-09 13:40:00,258.09,258.15,257.92,258.07,2645.0,252.7721,252.8309,252.6056,252.7525,2645.0
2023-02-09 13:45:00,258.07,258.2,257.92,258.19,3400.0,252.7525,252.8798,252.6056,252.87,3400.0
2023-02-09 13:50:00,258.2,258.28,258.2,258.22,960.0,252.8798,252.9582,252.8798,252.8994,960.0
2023-02-09 13:55:00,258.29,258.29,257.99,258.13,2150.0,252.968,252.968,252.6742,252.8113,2150.0
2023-02-09 14:00:00,258.22,258.22,257.95,258.05,2360.0,252.8994,252.8994,252.635,252.7329,2360.0
2023-02-09 14:05:00,258.01,258.2,258.01,258.02,1499.0,252.6937,252.8798,252.6937,252.7035,1499.0
2023-02-09 14:10:00,258.1,258.14,258.0,258.14,1643.0,252.7819,252.8211,252.684,252.8211,1643.0
2023-02-09 14:15:00,258.13,258.22,257.86,257.86,5139.0,252.8113,252.8994,252.5468,252.5468,5139.0
2023-02-09 14:20:00,257.94,257.94,257.73,257.73,3203.0,252.6252,252.6252,252.4195,252.4195,3203.0
2023-02-09 14:25:00,257.78,257.83,257.75,257.77,2211.0,252.4685,252.5175,252.4391,252.4587,2211.0
2023-02-09 14:30:00,257.94,258.12,257.62,257.62,5422.0,252.6252,252.8015,252.3118,252.3118,5422.0
2023-02-09 14:35:00,257.62,257.78,257.52,257.78,1040.0,252.3118,252.4685,252.2138,252.4685,1040.0
2023-02-09 14:40:00,257.8,257.81,257.55,257.58,3001.0,252.4881,252.4979,252.2432,252.2726,3001.0
2023-02-09 14:45:00,257.65,257.65,257.39,257.65,4830.0,252.3412,252.3412,252.0865,252.3412,4830.0
2023-02-09 14:50:00,257.63,257.63,257.2,257.2,1980.0,252.3216,252.3216,251.9004,251.9004,1980.0
2023-02-09 14:55:00,257.2,257.65,257.2,257.65,7572.0,251.9004,252.3412,251.9004,252.3412,7572.0
2023-02-09 15:00:00,257.64,257.64,257.25,257.37,9592.0,252.3314,252.3314,251.9494,252.0669,9592.0
2023-02-09 15:05:00,257.31,257.57,257.31,257.54,2239.0,252.0082,252.2628,252.0082,252.2334,2239.0
2023-02-09 15:10:00,257.56,257.56,256.71,256.71,9666.0,252.253,252.253,251.4205,251.4205,9666.0
2023-02-09 15:15:00,256.63,256.63,256.37,256.45,1900.0,251.3422,251.3422,251.0875,251.1659,1900.0
2023-02-09 15:20:00,256.36,256.4,256.22,256.23,3181.0,251.0777,251.1169,250.9406,250.9504,3181.0
2023-02-09 15:25:00,256.23,256.33,256.18,256.33,4135.0,250.9504,251.0484,250.9015,251.0484,4135.0
2023-02-09 15:30:00,256.25,256.25,255.92,255.92,5330.0,250.97,250.97,250.6468,250.6468,5330.0
2023-02-09 15:35:00,255.84,256.25,255.58,256.17,7114.0,250.5685,250.97,250.3138,250.8917,7114.0
2023-02-09 15:40:00,256.17,256.41,255.97,256.38,6278.0,250.8917,251.1267,250.6958,251.0973,6278.0
2023-02-09 15:45:00,256.42,256.67,255.89,255.96,30691.0,251.1365,251.3814,250.6174,250.686,30691.0
2023-02-09 15:50:00,255.97,256.59,255.84,256.53,17998.0,250.6958,251.303,250.5685,251.2442,17998.0
2023-02-09 15:55:00,256.51,256.51,255.95,256.11,27337.0,251.2247,251.2247,250.6762,250.8329,27337.0
2023-02-10 09:30:00,255.55,256.69,255.55,256.33,11583.0,250.2844,251.4009,250.2844,251.0484,11583.0
2023-02-10 09:35:00,256.14,256.68,255.87,256.0,3159.0,250.8623,251.3912,250.5978,250.7252,3159.0
2023-02-10 09:40:00,255.85,255.85,255.23,255.76,5724.0,250.5783,250.5783,249.971,250.4901,5724.0
2023-02-10 09:45:00,255.53,256.36,255.44,256.36,9978.0,250.2648,251.0777,250.1767,251.0777,9978.0
2023-02-10 09:50:00,256.56,257.25,256.55,257.25,8637.0,251.2736,251.9494,251.2638,251.9494,8637.0
2023-02-10 09:55:00,257.3,257.47,257.26,257.29,3868.0,251.9984,252.1649,251.9592,251.9886,3868.0
2023-02-10 10:00:00,257.13,257.29,256.8,257.29,13430.0,251.8319,251.9886,251.5087,251.9886,13430.0
2023-02-10 10:05:00,257.32,257.48,256.39,256.55,4605.0,252.018,252.1747,251.1071,251.2638,4605.0
2023-02-10 10:10:00,256.76,257.19,256.6,257.19,4194.0,251.4695,251.8906,251.3128,251.8906,4194.0
2023-02-10 10:15:00,257.26,257.58,256.64,257.34,11434.0,251.9592,252.2726,251.352,252.0376,11434.0
2023-02-10 10:20:00,257.35,257.83,257.17,257.76,15414.0,252.0473,252.5175,251.8711,252.4489,15414.0
2023-02-10 10:25:00,257.72,257.78,257.62,257.76,1200.0,252.4097,252.4685,252.3118,252.4489,1200.0
2023-02-10 10:30:00,257.7,257.7,257.0,257.24,9880.0,252.3901,252.3901,251.7046,251.9396,9880.0
2023-02-10 10:35:00,257.3,257.3,256.9,257.29,2163.0,251.9984,251.9984,251.6066,251.9886,2163.0
2023-02-10 10:40:00,257.2,257.2,256.61,256.61,2884.0,251.9004,251.9004,251.3226,251.3226,2884.0
2023-02-10 10:45:00,256.76,256.76,256.46,256.46,2599.0,251.4695,251.4695,251.1757,251.1757,2599.0
2023-02-10 10:50:00,256.56,256.56,256.16,256.16,3637.0,251.2736,251.2736,250.8819,250.8819,3637.0
2023-02-10 10:55:00,256.32,256.99,256.29,256.82,5500.0,251.0386,251.6948,251.0092,251.5283,5500.0
2023-02-10 11:00:00,256.78,257.08,256.78,257.06,1759.0,251.4891,251.7829,251.4891,251.7633,1759.0
2023-02-10 11:05:00,257.06,257.78,257.06,257.75,13590.0,251.7633,252.4685,251.7633,252.4391,13590.0
2023-02-10 11:10:00,257.75,257.84,257.33,257.53,7293.0,252.4391,252.5273,252.0278,252.2236,7293.0
2023-02-10 11:15:00,257.63,257.9,257.48,257.72,7099.0,252.3216,252.586,252.1747,252.4097,7099.0
2023-02-10 11:20:00,257.75,257.84,257.43,257.56,23365.0,252.4391,252.5273,252.1257,252.253,23365.0
2023-02-10 11:25:00,257.54,257.6,256.57,256.67,18037.0,252.2334,252.2922,251.2834,251.3814,18037.0
2023-02-10 11:30:00,256.77,257.0,256.55,257.0,4322.0,251.4793,251.7046,251.2638,251.7046,4322.0
2023-02-10 11:35:00,257.29,257.56,257.29,257.49,1000.0,251.9886,252.253,251.9886,252.1845,1000.0
2023-02-10 11:40:00,257.5,257.51,256.75,256.77,3241.0,252.1943,252.2041,251.4597,251.4793,3241.0
2023-02-10 11:45:00,256.81,257.15,256.61,257.1,9168.0,251.5185,251.8515,251.3226,251.8025,9168.0
2023-02-10 11:50:00,257.07,257.3,257.07,257.3,5242.0,251.7731,251.9984,251.7731,251.9984,5242.0
2023-02-10 11:55:00,257.17,257.44,257.17,257.23,5020.0,251.8711,252.1355,251.8711,251.9298,5020.0
2023-02-10 12:00:00,257.23,257.36,257.09,257.1,4293.0,251.9298,252.0571,251.7927,251.8025,4293.0
2023-02-10 12:05:00,257.1,257.39,257.1,257.25,3383.0,251.8025,252.0865,251.8025,251.9494,3383.0
2023-02-10 12:10:00,257.24,257.54,257.07,257.2,10021.0,251.9396,252.2334,251.7731,251.9004,10021.0
2023-02-10 12:15:00,257.06,257.19,256.91,257.06,8303.0,251.7633,251.8906,251.6164,251.7633,8303.0
2023-02-10 12:20:00,257.03,257.29,257.03,257.29,2470.0,251.7339,251.9886,251.7339,251.9886,2470.0
2023-02-10 12:25:00,257.43,257.57,257.03,257.03,3902.0,252.1257,252.2628,251.7339,251.7339,3902.0
2023-02-10 12:30:00,257.08,257.64,256.99,257.64,3387.0,251.7829,252.3314,251.6948,252.3314,3387.0
2023-02-10 12:35:00,257.55,257.55,257.06,257.21,31436.0,252.2432,252.2432,251.7633,251.9102,31436.0
2023-02-10 12:40:00,257.21,257.22,257.02,257.19,3510.0,251.9102,251.92,251.7241,251.8906,3510.0
2023-02-10 12:45:00,257.19,257.62,257.19,257.53,3324.0,251.8906,252.3118,251.8906,252.2236,3324.0
2023-02-10 12:50:00,257.44,257.73,257.34,257.73,5836.0,252.1355,252.4195,252.0376,252.4195,5836.0
2023-02-10 12:55:00,257.7,257.71,257.34,257.35,2677.0,252.3901,252.3999,252.0376,252.0473,2677.0
2023-02-10 13:00:00,257.47,257.52,257.13,257.13,2369.0,252.1649,252.2138,251.8319,251.8319,2369.0
2023-02-10 13:05:00,257.17,257.33,257.16,257.3,3666.0,251.8711,252.0278,251.8613,251.9984,3666.0
2023-02-10 13:10:00,257.35,257.42,257.28,257.42,2746.0,252.0473,252.1159,251.9788,252.1159,2746.0
2023-02-10 13:15:00,257.5,257.64,257.43,257.6,3571.0,252.1943,252.3314,252.1257,252.2922,3571.0
2023-02-10 13:20:00,257.69,257.91,257.57,257.8,4773.0,252.3803,252.5958,252.2628,252.4881,4773.0
2023-02-10 13:25:00,257.82,257.9,257.68,257.68,5218.0,252.5077,252.586,252.3705,252.3705,5218.0
2023-02-10 13:30:00,257.62,257.68,257.24,257.36,3250.0,252.3118,252.3705,251.9396,252.0571,3250.0
2023-02-10 13:35:00,257.37,257.45,257.1,257.1,3224.0,252.0669,252.1453,251.8025,251.8025,3224.0
2023-02-10 13:40:00,257.22,257.28,257.02,257.05,2859.0,251.92,251.9788,251.7241,251.7535,2859.0
2023-02-10 13:45:00,256.96,257.08,256.89,256.89,2905.0,251.6654,251.7829,251.5968,251.5968,2905.0
2023-02-10 13:50:00,256.92,256.92,256.51,256.6,2700.0,251.6262,251.6262,251.2247,251.3128,2700.0
2023-02-10 13:55:00,256.5,256.5,256.19,256.36,2624.0,251.2149,251.2149,250.9112,251.0777,2624.0
2023-02-10 14:00:00,256.21,256.21,255.71,255.83,2151.0,250.9308,250.9308,250.4411,250.5587,2151.0
2023-02-10 14:05:00,255.84,256.34,255.83,256.34,4688.0,250.5685,251.0582,250.5587,251.0582,4688.0
2023-02-10 14:10:00,256.36,256.42,255.81,255.98,8567.0,251.0777,251.1365,250.5391,250.7056,8567.0
2023-02-10 14:15:00,256.11,256.38,256.03,256.17,9100.0,250.8329,251.0973,250.7545,250.8917,9100.0
2023-02-10 14:20:00,256.18,256.37,255.88,255.88,2464.0,250.9015,251.0875,250.6076,250.6076,2464.0
2023-02-10 14:25:00,255.79,255.89,255.56,255.73,3278.0,250.5195,250.6174,250.2942,250.4607,3278.0
2023-02-10 14:30:00,255.69,256.12,255.66,256.12,4624.0,250.4216,250.8427,250.3922,250.8427,4624.0
2023-02-10 14:35:00,256.16,256.16,255.83,256.01,2351.0,250.8819,250.8819,250.5587,250.735,2351.0
2023-02-10 14:40:00,256.01,256.08,255.82,255.93,2572.0,250.735,250.8035,250.5489,250.6566,2572.0
2023-02-10 14:45:00,255.96,255.96,255.61,255.71,4440.0,250.686,250.686,250.3432,250.4411,4440.0
2023-02-10 14:50:00,255.79,255.92,255.52,255.88,4402.0,250.5195,250.6468,250.2551,250.6076,4402.0
2023-02-10 14:55:00,255.85,255.94,255.72,255.75,3207.0,250.5783,250.6664,250.4509,250.4803,3207.0
2023-02-10 15:00:00,255.82,256.36,255.78,256.34,10829.0,250.5489,251.0777,250.5097,251.0582,10829.0
2023-02-10 15:05:00,256.33,256.59,256.31,256.42,12245.0,251.0484,251.303,251.0288,251.1365,12245.0
2023-02-10 15:10:00,256.31,256.33,255.86,255.86,5575.0,251.0288,251.0484,250.588,250.588,5575.0
2023-02-10 15:15:00,255.93,256.15,255.74,256.15,5324.0,250.6566,250.8721,250.4705,250.8721,5324.0
2023-02-10 15:20:00,256.17,256.23,255.97,255.98,4637.0,250.8917,250.9504,250.6958,250.7056,4637.0
2023-02-10 15:25:00,255.93,256.2,255.81,256.2,7934.0,250.6566,250.921,250.5391,250.921,7934.0
2023-02-10 15:30:00,256.28,256.63,256.28,256.62,11829.0,250.9994,251.3422,250.9994,251.3324,11829.0
2023-02-10 15:35:00,256.6,256.87,256.59,256.85,8992.0,251.3128,251.5772,251.303,251.5577,8992.0
2023-02-10 15:40:00,256.83,256.86,256.45,256.63,9782.0,251.5381,251.5674,251.1659,251.3422,9782.0
2023-02-10 15:45:00,256.66,256.75,256.52,256.62,8861.0,251.3716,251.4597,251.2344,251.3324,8861.0
2023-02-10 15:50:00,256.58,256.62,256.18,256.4,14094.0,251.2932,251.3324,250.9015,251.1169,14094.0
2023-02-10 15:55:00,256.39,256.68,256.35,256.68,39737.0,251.1071,251.3912,251.068,251.3912,39737.0
2023-02-13 09:30:00,258.25,259.12,257.59,259.1,15666.0,252.9288,253.7809,252.2824,253.7613,15666.0
2023-02-13 09:35:00,258.72,260.77,258.72,260.44,19469.0,253.3891,255.3969,253.3891,255.0737,19469.0
2023-02-13 09:40:00,260.42,260.55,259.17,259.25,9430.0,255.0541,255.1814,253.8298,253.9082,9430.0
2023-02-13 09:45:00,259.19,260.61,259.16,260.1,8949.0,253.8494,255.2402,253.8201,254.7407,8949.0
2023-02-13 09:50:00,260.09,260.22,259.35,259.62,3142.0,254.7309,254.8582,254.0061,254.2706,3142.0
2023-02-13 09:55:00,259.65,260.05,259.55,259.66,3647.0,254.3,254.6917,254.202,254.3098,3647.0
2023-02-13 10:00:00,259.86,260.19,259.79,259.83,4590.0,254.5056,254.8288,254.4371,254.4762,4590.0
2023-02-13 10:05:00,259.92,260.79,259.82,260.79,4250.0,254.5644,255.4165,254.4665,255.4165,4250.0
2023-02-13 10:10:00,260.76,260.77,260.31,260.49,3076.0,255.3871,255.3969,254.9464,255.1226,3076.0
2023-02-13 10:15:00,260.42,260.55,259.75,259.83,3137.0,255.0541,255.1814,254.3979,254.4762,3137.0
2023-02-13 10:20:00,259.76,259.78,259.55,259.7,1471.0,254.4077,254.4273,254.202,254.3489,1471.0
2023-02-13 10:25:00,259.7,260.27,259.7,260.11,5666.0,254.3489,254.9072,254.3489,254.7505,5666.0
2023-02-13 10:30:00,260.3,260.38,260.06,260.25,1585.0,254.9366,255.0149,254.7015,254.8876,1585.0
2023-02-13 10:35:00,260.11,260.29,260.05,260.24,3529.0,254.7505,254.9268,254.6917,254.8778,3529.0
2023-02-13 10:40:00,260.24,260.25,260.05,260.12,4410.0,254.8778,254.8876,254.6917,254.7603,4410.0
2023-02-13 10:45:00,260.0,260.21,259.65,260.21,2910.0,254.6427,254.8484,254.3,254.8484,2910.0
2023-02-13 10:50:00,260.29,260.48,260.01,260.07,4025.0,254.9268,255.1129,254.6525,254.7113,4025.0
2023-02-13 10:55:00,260.25,260.47,260.06,260.06,4427.0,254.8876,255.1031,254.7015,254.7015,4427.0
2023-02-13 11:00:00,260.05,260.51,260.04,260.28,6236.0,254.6917,255.1422,254.6819,254.917,6236.0
2023-02-13 11:05:00,260.3,260.41,260.14,260.31,1281.0,254.9366,255.0443,254.7799,254.9464,1281.0
2023-02-13 11:10:00,260.15,260.16,259.6,259.61,3850.0,254.7897,254.7994,254.251,254.2608,3850.0
2023-02-13 11:15:00,259.82,259.83,259.24,259.24,2261.0,254.4665,254.4762,253.8984,253.8984,2261.0
2023-02-13 11:20:00,259.19,259.24,259.02,259.23,4403.0,253.8494,253.8984,253.6829,253.8886,4403.0
2023-02-13 11:25:00,259.18,259.39,259.18,259.37,2241.0,253.8396,254.0453,253.8396,254.0257,2241.0
2023-02-13 11:30:00,259.4,259.71,259.4,259.6,4563.0,254.0551,254.3587,254.0551,254.251,4563.0
2023-02-13 11:35:00,259.69,259.79,259.55,259.55,5294.0,254.3391,254.4371,254.202,254.202,5294.0
2023-02-13 11:40:00,259.59,259.94,259.54,259.94,4496.0,254.2412,254.584,254.1922,254.584,4496.0
2023-02-13 11:45:00,260.0,260.25,259.93,260.23,1976.0,254.6427,254.8876,254.5742,254.868,1976.0
2023-02-13 11:50:00,260.2,260.2,259.48,259.56,4771.0,254.8386,254.8386,254.1335,254.2118,4771.0
2023-02-13 11:55:00,259.57,259.83,259.51,259.81,1554.0,254.2216,254.4762,254.1628,254.4567,1554.0
2023-02-13 12:00:00,259.94,259.96,259.8,259.8,2282.0,254.584,254.6036,254.4469,254.4469,2282.0
2023-02-13 12:05:00,259.85,260.01,259.84,260.0,1377.0,254.4958,254.6525,254.486,254.6427,1377.0
2023-02-13 12:10:00,260.0,260.05,259.83,259.94,3045.0,254.6427,254.6917,254.4762,254.584,3045.0
2023-02-13 12:15:00,259.94,259.94,259.83,259.87,1500.0,254.584,254.584,254.4762,254.5154,1500.0
2023-02-13 12:20:00,259.88,260.06,259.83,260.06,1300.0,254.5252,254.7015,254.4762,254.7015,1300.0
2023-02-13 12:25:00,260.1,260.13,259.97,260.13,2100.0,254.7407,254.7701,254.6134,254.7701,2100.0
2023-02-13 12:30:00,260.15,260.3,260.07,260.25,3625.0,254.7897,254.9366,254.7113,254.8876,3625.0
2023-02-13 12:35:00,260.22,260.47,260.21,260.47,2574.0,254.8582,255.1031,254.8484,255.1031,2574.0
2023-02-13 12:40:00,260.51,260.59,260.46,260.54,3620.0,255.1422,255.2206,255.0933,255.1716,3620.0
2023-02-13 12:45:00,260.6,260.78,260.59,260.68,2207.0,255.2304,255.4067,255.2206,255.3087,2207.0
2023-02-13 12:50:00,260.79,260.79,260.65,260.66,2175.0,255.4165,255.4165,255.2794,255.2891,2175.0
2023-02-13 12:55:00,260.73,260.89,260.66,260.7,2688.0,255.3577,255.5144,255.2891,255.3283,2688.0
2023-02-13 13:00:00,260.62,260.62,260.12,260.22,7282.0,255.25,255.25,254.7603,254.8582,7282.0
2023-02-13 13:05:00,260.26,260.45,260.21,260.45,2385.0,254.8974,255.0835,254.8484,255.0835,2385.0
2023-02-13 13:10:00,260.39,260.4,260.0,260.0,7059.0,255.0247,255.0345,254.6427,254.6427,7059.0
2023-02-13 13:15:00,260.13,260.54,260.13,260.49,3366.0,254.7701,255.1716,254.7701,255.1226,3366.0
2023-02-13 13:20:00,260.56,260.56,260.37,260.37,1767.0,255.1912,255.1912,255.0051,255.0051,1767.0
2023-02-13 13:25:00,260.17,260.41,260.12,260.12,8755.0,254.8092,255.0443,254.7603,254.7603,8755.0
2023-02-13 13:30:00,260.18,260.24,260.0,260.0,4621.0,254.819,254.8778,254.6427,254.6427,4621.0
2023-02-13 13:35:00,259.98,260.04,259.76,259.85,11344.0,254.6232,254.6819,254.4077,254.4958,11344.0
2023-02-13 13:40:00,259.85,260.09,259.85,259.99,9703.0,254.4958,254.7309,254.4958,254.633,9703.0
2023-02-13 13:45:00,259.93,260.09,259.64,260.09,6983.0,254.5742,254.7309,254.2902,254.7309,6983.0
2023-02-13 13:50:00,260.04,260.1,259.97,260.03,2497.0,254.6819,254.7407,254.6134,254.6721,2497.0
2023-02-13 13:55:00,260.07,260.11,259.99,260.04,1540.0,254.7113,254.7505,254.633,254.6819,1540.0
2023-02-13 14:00:00,260.19,260.49,260.18,260.25,2795.0,254.8288,255.1226,254.819,254.8876,2795.0
2023-02-13 14:05:00,260.34,260.6,260.33,260.53,4608.0,254.9757,255.2304,254.9659,255.1618,4608.0
2023-02-13 14:10:00,260.55,260.55,260.01,260.01,3172.0,255.1814,255.1814,254.6525,254.6525,3172.0
2023-02-13 14:15:00,259.88,260.05,259.87,260.05,1102.0,254.5252,254.6917,254.5154,254.6917,1102.0
2023-02-13 14:20:00,260.04,260.2,260.01,260.05,3496.0,254.6819,254.8386,254.6525,254.6917,3496.0
2023-02-13 14:25:00,260.02,260.06,259.73,259.86,2993.0,254.6623,254.7015,254.3783,254.5056,2993.0
2023-02-13 14:30:00,259.85,259.85,259.66,259.66,4082.0,254.4958,254.4958,254.3098,254.3098,4082.0
2023-02-13 14:35:00,259.73,260.03,259.73,259.82,5693.0,254.3783,254.6721,254.3783,254.4665,5693.0
2023-02-13 14:40:00,259.87,260.0,259.55,260.0,2406.0,254.5154,254.6427,254.202,254.6427,2406.0
2023-02-13 14:45:00,259.96,260.11,259.85,259.98,4666.0,254.6036,254.7505,254.4958,254.6232,4666.0
2023-02-13 14:50:00,260.0,260.19,260.0,260.19,1509.0,254.6427,254.8288,254.6427,254.8288,1509.0
2023-02-13 14:55:00,260.18,260.36,260.17,260.27,3524.0,254.819,254.9953,254.8092,254.9072,3524.0
2023-02-13 15:00:00,260.23,260.23,259.58,259.72,5370.0,254.868,254.868,254.2314,254.3685,5370.0
2023-02-13 15:05:00,259.72,259.88,259.72,259.86,3572.0,254.3685,254.5252,254.3685,254.5056,3572.0
2023-02-13 15:10:00,259.86,259.92,259.7,259.75,3434.0,254.5056,254.5644,254.3489,254.3979,3434.0
2023-02-13 15:15:00,259.84,259.86,259.67,259.67,2268.0,254.486,254.5056,254.3195,254.3195,2268.0
2023-02-13 15:20:00,259.73,260.02,259.73,259.93,6726.0,254.3783,254.6623,254.3783,254.5742,6726.0
2023-02-13 15:25:00,259.88,260.12,259.86,260.03,4939.0,254.5252,254.7603,254.5056,254.6721,4939.0
2023-02-13 15:30:00,260.03,260.22,260.01,260.17,3832.0,254.6721,254.8582,254.6525,254.8092,3832.0
2023-02-13 15:35:00,260.18,260.34,260.15,260.25,7130.0,254.819,254.9757,254.7897,254.8876,7130.0
2023-02-13 15:40:00,260.3,260.44,260.28,260.36,8708.0,254.9366,255.0737,254.917,254.9953,8708.0
2023-02-13 15:45:00,260.43,260.43,260.03,260.13,10411.0,255.0639,255.0639,254.6721,254.7701,10411.0
2023-02-13 15:50:00,260.09,260.09,259.71,259.94,12285.0,254.7309,254.7309,254.3587,254.584,12285.0
2023-02-13 15:55:00,259.98,260.23,259.88,260.23,33114.0,254.6232,254.868,254.5252,254.868,33114.0
2023-02-14 09:30:00,259.48,260.49,259.48,260.03,11408.0,254.1335,255.1226,254.1335,254.6721,11408.0
2023-02-14 09:35:00,259.29,259.62,258.6,259.31,7292.0,253.9474,254.2706,253.2716,253.967,7292.0
2023-02-14 09:40:00,259.31,259.64,258.75,259.05,5555.0,253.967,254.2902,253.4185,253.7123,5555.0
2023-02-14 09:45:00,259.26,260.29,259.17,260.0,4733.0,253.918,254.9268,253.8298,254.6427,4733.0
2023-02-14 09:50:00,260.38,260.39,259.87,260.25,12107.0,255.0149,255.0247,254.5154,254.8876,12107.0
2023-02-14 09:55:00,260.41,261.2,260.41,261.11,11437.0,255.0443,255.818,255.0443,255.7299,11437.0
2023-02-14 10:00:00,261.11,261.37,261.09,261.33,2435.0,255.7299,255.9845,255.7103,255.9453,2435.0
2023-02-14 10:05:00,261.44,261.79,261.06,261.66,8644.0,256.0531,256.3959,255.6809,256.2685,8644.0
2023-02-14 10:10:00,261.5,261.83,261.5,261.58,2113.0,256.1118,256.435,256.1118,256.1902,2113.0
2023-02-14 10:15:00,261.65,262.38,261.28,262.01,9503.0,256.2587,256.9737,255.8964,256.6113,9503.0
2023-02-14 10:20:00,261.86,262.07,261.76,261.9,1300.0,256.4644,256.6701,256.3665,256.5036,1300.0
2023-02-14 10:25:00,261.75,261.75,261.27,261.36,3961.0,256.3567,256.3567,255.8866,255.9747,3961.0
2023-02-14 10:30:00,261.28,261.43,261.18,261.24,3461.0,255.8964,256.0433,255.7984,255.8572,3461.0
2023-02-14 10:35:00,261.21,261.23,259.35,259.54,27732.0,255.8278,255.8474,254.0061,254.1922,27732.0
2023-02-14 10:40:00,259.2,259.8,259.2,259.8,3120.0,253.8592,254.4469,253.8592,254.4469,3120.0
2023-02-14 10:45:00,259.68,259.89,259.17,259.89,3801.0,254.3293,254.535,253.8298,254.535,3801.0
2023-02-14 10:50:00,259.89,260.04,259.55,259.55,6143.0,254.535,254.6819,254.202,254.202,6143.0
2023-02-14 10:55:00,259.57,259.87,259.43,259.85,1367.0,254.2216,254.5154,254.0845,254.4958,1367.0
2023-02-14 11:00:00,259.78,260.26,259.73,260.14,4059.0,254.4273,254.8974,254.3783,254.7799,4059.0
2023-02-14 11:05:00,260.16,260.52,260.15,260.2,2861.0,254.7994,255.152,254.7897,254.8386,2861.0
2023-02-14 11:10:00,260.3,260.49,260.12,260.12,1384.0,254.9366,255.1226,254.7603,254.7603,1384.0
2023-02-14 11:15:00,260.26,260.58,260.19,260.41,3705.0,254.8974,255.2108,254.8288,255.0443,3705.0
2023-02-14 11:20:00,260.35,260.53,260.32,260.53,1626.0,254.9855,255.1618,254.9562,255.1618,1626.0
2023-02-14 11:25:00,260.51,260.57,259.31,259.31,3208.0,255.1422,255.201,253.967,253.967,3208.0
2023-02-14 11:30:00,259.38,259.38,258.53,258.62,3673.0,254.0355,254.0355,253.203,253.2912,3673.0
2023-02-14 11:35:00,258.5,258.78,258.16,258.16,10548.0,253.1737,253.4479,252.8407,252.8407,10548.0
2023-02-14 11:40:00,258.1,258.38,257.8,257.92,10327.0,252.7819,253.0561,252.4881,252.6056,10327.0
2023-02-14 11:45:00,257.9,258.42,257.89,258.24,8618.0,252.586,253.0953,252.5762,252.919,8618.0
2023-02-14 11:50:00,258.22,258.28,257.3,257.87,12204.0,252.8994,252.9582,251.9984,252.5566,12204.0
2023-02-14 11:55:00,257.86,258.15,257.73,258.09,3123.0,252.5468,252.8309,252.4195,252.7721,3123.0
2023-02-14 12:00:00,257.97,258.49,257.9,258.41,3976.0,252.6546,253.1639,252.586,253.0855,3976.0
2023-02-14 12:05:00,258.27,258.27,257.59,257.63,2287.0,252.9484,252.9484,252.2824,252.3216,2287.0
2023-02-14 12:10:00,257.84,258.56,257.82,258.56,2924.0,252.5273,253.2324,252.5077,253.2324,2924.0
2023-02-14 12:15:00,258.69,258.82,258.59,258.67,3510.0,253.3597,253.4871,253.2618,253.3401,3510.0
2023-02-14 12:20:00,258.74,259.09,258.65,258.66,4715.0,253.4087,253.7515,253.3206,253.3304,4715.0
2023-02-14 12:25:00,258.6,259.03,258.59,258.88,1703.0,253.2716,253.6927,253.2618,253.5458,1703.0
2023-02-14 12:30:00,258.77,258.97,258.7,258.97,2593.0,253.4381,253.634,253.3695,253.634,2593.0
2023-02-14 12:35:00,258.94,258.95,258.59,258.65,1995.0,253.6046,253.6144,253.2618,253.3206,1995.0
2023-02-14 12:40:00,258.68,258.79,258.58,258.69,2258.0,253.3499,253.4577,253.252,253.3597,2258.0
2023-02-14 12:45:00,258.68,258.77,258.25,258.33,5068.0,253.3499,253.4381,252.9288,253.0072,5068.0
2023-02-14 12:50:00,258.33,258.51,258.1,258.28,9925.0,253.0072,253.1834,252.7819,252.9582,9925.0
2023-02-14 12:55:00,258.2,258.59,258.2,258.35,7591.0,252.8798,253.2618,252.8798,253.0267,7591.0
2023-02-14 13:00:00,258.4,259.52,258.25,259.23,17704.0,253.0757,254.1726,252.9288,253.8886,17704.0
2023-02-14 13:05:00,259.24,259.46,258.79,258.95,7202.0,253.8984,254.1139,253.4577,253.6144,7202.0
2023-02-14 13:10:00,259.0,259.18,258.92,259.18,6009.0,253.6633,253.8396,253.585,253.8396,6009.0
2023-02-14 13:15:00,259.18,259.58,259.0,259.31,4558.0,253.8396,254.2314,253.6633,253.967,4558.0
2023-02-14 13:20:00,259.25,259.39,259.05,259.05,1810.0,253.9082,254.0453,253.7123,253.7123,1810.0
2023-02-14 13:25:00,259.26,259.26,258.9,259.16,2069.0,253.918,253.918,253.5654,253.8201,2069.0
2023-02-14 13:30:00,259.11,259.25,259.09,259.2,2903.0,253.7711,253.9082,253.7515,253.8592,2903.0
2023-02-14 13:35:00,259.13,259.13,258.82,259.04,2800.0,253.7907,253.7907,253.4871,253.7025,2800.0
2023-02-14 13:40:00,258.97,258.97,258.53,258.65,2010.0,253.634,253.634,253.203,253.3206,2010.0
2023-02-14 13:45:00,258.73,258.95,258.73,258.94,1000.0,253.3989,253.6144,253.3989,253.6046,1000.0
2023-02-14 13:50:00,258.97,259.09,258.62,258.62,4292.0,253.634,253.7515,253.2912,253.2912,4292.0
2023-02-14 13:55:00,258.72,258.92,258.67,258.73,2440.0,253.3891,253.585,253.3401,253.3989,2440.0
2023-02-14 14:00:00,258.65,259.05,258.65,258.86,2093.0,253.3206,253.7123,253.3206,253.5262,2093.0
2023-02-14 14:05:00,258.43,258.47,258.33,258.43,1026.0,253.1051,253.1443,253.0072,253.1051,1026.0
2023-02-14 14:10:00,258.6,258.65,258.59,258.59,1243.0,253.2716,253.3206,253.2618,253.2618,1243.0
2023-02-14 14:15:00,258.75,259.0,258.74,259.0,3526.0,253.4185,253.6633,253.4087,253.6633,3526.0
2023-02-14 14:20:00,259.01,259.01,258.48,258.49,4028.0,253.6731,253.6731,253.1541,253.1639,4028.0
2023-02-14 14:25:00,258.4,258.61,258.3,258.45,3458.0,253.0757,253.2814,252.9778,253.1247,3458.0
2023-02-14 14:30:00,258.56,258.92,258.56,258.92,1839.0,253.2324,253.585,253.2324,253.585,1839.0
2023-02-14 14:35:00,259.01,259.01,258.72,258.73,2362.0,253.6731,253.6731,253.3891,253.3989,2362.0
2023-02-14 14:40:00,258.85,258.99,258.81,258.81,2012.0,253.5164,253.6536,253.4773,253.4773,2012.0
2023-02-14 14:45:00,258.8,258.84,258.77,258.81,1100.0,253.4675,253.5066,253.4381,253.4773,1100.0
2023-02-14 14:50:00,258.84,258.96,258.64,258.79,2271.0,253.5066,253.6242,253.3108,253.4577,2271.0
2023-02-14 14:55:00,258.75,258.94,258.65,258.73,2305.0,253.4185,253.6046,253.3206,253.3989,2305.0
2023-02-14 15:00:00,258.8,258.84,258.65,258.75,2194.0,253.4675,253.5066,253.3206,253.4185,2194.0
2023-02-14 15:05:00,258.58,258.74,258.51,258.63,3529.0,253.252,253.4087,253.1834,253.301,3529.0
2023-02-14 15:10:00,258.62,258.86,258.33,258.86,2632.0,253.2912,253.5262,253.0072,253.5262,2632.0
2023-02-14 15:15:00,258.79,258.88,258.68,258.82,5139.0,253.4577,253.5458,253.3499,253.4871,5139.0
2023-02-14 15:20:00,258.79,259.06,258.79,259.02,8601.0,253.4577,253.7221,253.4577,253.6829,8601.0
2023-02-14 15:25:00,258.95,258.95,258.69,258.75,4829.0,253.6144,253.6144,253.3597,253.4185,4829.0
2023-02-14 15:30:00,258.73,258.86,258.4,258.79,4980.0,253.3989,253.5262,253.0757,253.4577,4980.0
2023-02-14 15:35:00,258.85,259.01,258.72,258.96,5506.0,253.5164,253.6731,253.3891,253.6242,5506.0
2023-02-14 15:40:00,259.02,259.06,258.92,259.04,10417.0,253.6829,253.7221,253.585,253.7025,10417.0
2023-02-14 15:45:00,259.03,259.15,258.71,259.11,17565.0,253.6927,253.8103,253.3793,253.7711,17565.0
2023-02-14 15:50:00,259.11,259.58,258.99,259.55,16870.0,253.7711,254.2314,253.6536,254.202,16870.0
2023-02-14 15:55:00,259.57,259.66,258.73,259.0,29413.0,254.2216,254.3098,253.3989,253.6633,29413.0
2023-02-15 09:30:00,257.17,257.49,256.64,257.18,24778.0,251.8711,252.1845,251.352,251.8809,24778.0
2023-02-15 09:35:00,257.29,257.42,256.54,256.56,4595.0,251.9886,252.1159,251.254,251.2736,4595.0
2023-02-15 09:40:00,256.56,257.51,256.55,257.44,4403.0,251.2736,252.2041,251.2638,252.1355,4403.0
2023-02-15 09:45:00,257.36,258.15,257.36,257.95,2465.0,252.0571,252.8309,252.0571,252.635,2465.0
2023-02-15 09:50:00,258.05,258.05,257.55,257.55,2872.0,252.7329,252.7329,252.2432,252.2432,2872.0
2023-02-15 09:55:00,257.51,257.56,257.23,257.54,4231.0,252.2041,252.253,251.9298,252.2334,4231.0
2023-02-15 10:00:00,257.54,257.71,257.25,257.53,5298.0,252.2334,252.3999,251.9494,252.2236,5298.0
2023-02-15 10:05:00,257.68,257.73,256.74,256.74,6913.0,252.3705,252.4195,251.4499,251.4499,6913.0
2023-02-15 10:10:00,256.75,257.29,256.69,257.29,9867.0,251.4597,251.9886,251.4009,251.9886,9867.0
2023-02-15 10:15:00,257.31,257.72,257.31,257.49,3442.0,252.0082,252.4097,252.0082,252.1845,3442.0
2023-02-15 10:20:00,257.66,257.66,257.18,257.27,3116.0,252.351,252.351,251.8809,251.969,3116.0
2023-02-15 10:25:00,257.25,257.25,256.93,256.93,2627.0,251.9494,251.9494,251.636,251.636,2627.0
2023-02-15 10:30:00,256.75,257.46,256.75,257.44,6400.0,251.4597,252.1551,251.4597,252.1355,6400.0
2023-02-15 10:35:00,257.38,257.48,257.32,257.45,2103.0,252.0767,252.1747,252.018,252.1453,2103.0
2023-02-15 10:40:00,257.39,257.39,257.08,257.11,2660.0,252.0865,252.0865,251.7829,251.8123,2660.0
2023-02-15 10:45:00,256.93,257.38,256.93,257.25,1500.0,251.636,252.0767,251.636,251.9494,1500.0
2023-02-15 10:50:00,257.15,257.66,257.15,257.45,9402.0,251.8515,252.351,251.8515,252.1453,9402.0
2023-02-15 10:55:00,257.36,257.75,257.35,257.63,10376.0,252.0571,252.4391,252.0473,252.3216,10376.0
2023-02-15 11:00:00,257.69,258.07,257.69,258.06,1721.0,252.3803,252.7525,252.3803,252.7427,1721.0
2023-02-15 11:05:00,258.21,258.5,258.21,258.48,2125.0,252.8896,253.1737,252.8896,253.1541,2125.0
2023-02-15 11:10:00,258.59,258.78,258.42,258.51,2871.0,253.2618,253.4479,253.0953,253.1834,2871.0
2023-02-15 11:15:00,258.59,258.62,258.59,258.61,400.0,253.2618,253.2912,253.2618,253.2814,400.0
2023-02-15 11:20:00,258.65,258.86,258.52,258.6,5774.0,253.3206,253.5262,253.1932,253.2716,5774.0
2023-02-15 11:25:00,258.6,258.62,258.43,258.43,6158.0,253.2716,253.2912,253.1051,253.1051,6158.0
2023-02-15 11:30:00,258.46,258.46,258.08,258.25,1832.0,253.1345,253.1345,252.7623,252.9288,1832.0
2023-02-15 11:35:00,258.42,258.5,258.32,258.5,1326.0,253.0953,253.1737,252.9974,253.1737,1326.0
2023-02-15 11:40:00,258.6,258.91,258.6,258.77,3058.0,253.2716,253.5752,253.2716,253.4381,3058.0
2023-02-15 11:45:00,258.81,258.87,258.8,258.87,800.0,253.4773,253.536,253.4675,253.536,800.0
2023-02-15 11:50:00,259.01,259.1,258.96,258.97,1436.0,253.6731,253.7613,253.6242,253.634,1436.0
2023-02-15 11:55:00,258.99,258.99,258.6,258.6,2242.0,253.6536,253.6536,253.2716,253.2716,2242.0
2023-02-15 12:00:00,258.59,258.72,258.58,258.59,300.0,253.2618,253.3891,253.252,253.2618,300.0
2023-02-15 12:05:00,258.68,258.83,258.45,258.5,3364.0,253.3499,253.4969,253.1247,253.1737,3364.0
2023-02-15 12:10:00,258.5,258.64,258.45,258.46,629.0,253.1737,253.3108,253.1247,253.1345,629.0
2023-02-15 12:15:00,258.34,258.34,258.23,258.25,833.0,253.0169,253.0169,252.9092,252.9288,833.0
2023-02-15 12:20:00,258.04,258.22,258.03,258.13,3937.0,252.7231,252.8994,252.7133,252.8113,3937.0
2023-02-15 12:25:00,258.12,258.12,257.76,257.76,1965.0,252.8015,252.8015,252.4489,252.4489,1965.0
2023-02-15 12:30:00,257.69,257.69,257.56,257.56,200.0,252.3803,252.3803,252.253,252.253,200.0
2023-02-15 12:35:00,257.65,257.7,257.12,257.13,4851.0,252.3412,252.3901,251.8221,251.8319,4851.0
2023-02-15 12:40:00,257.33,257.54,257.24,257.42,1474.0,252.0278,252.2334,251.9396,252.1159,1474.0
2023-02-15 12:45:00,257.83,258.04,257.83,257.96,2087.0,252.5175,252.7231,252.5175,252.6448,2087.0
2023-02-15 12:50:00,258.02,258.23,258.0,258.23,1939.0,252.7035,252.9092,252.684,252.9092,1939.0
2023-02-15 12:55:00,258.29,258.34,258.25,258.27,2374.0,252.968,253.0169,252.9288,252.9484,2374.0
2023-02-15 13:00:00,258.35,258.35,258.16,258.33,3445.0,253.0267,253.0267,252.8407,253.0072,3445.0
2023-02-15 13:05:00,258.32,258.48,258.14,258.48,3384.0,252.9974,253.1541,252.8211,253.1541,3384.0
2023-02-15 13:10:00,258.48,258.48,258.47,258.48,200.0,253.1541,253.1541,253.1443,253.1541,200.0
2023-02-15 13:15:00,258.55,258.55,258.3,258.39,2190.0,253.2226,253.2226,252.9778,253.0659,2190.0
2023-02-15 13:20:00,258.56,258.64,258.54,258.58,1960.0,253.2324,253.3108,253.2128,253.252,1960.0
2023-02-15 13:25:00,258.57,258.58,258.38,258.38,2382.0,253.2422,253.252,253.0561,253.0561,2382.0
2023-02-15 13:30:00,258.38,258.59,258.38,258.44,1230.0,253.0561,253.2618,253.0561,253.1149,1230.0
2023-02-15 13:35:00,258.52,258.79,258.45,258.75,3926.0,253.1932,253.4577,253.1247,253.4185,3926.0
2023-02-15 13:40:00,258.81,259.07,258.8,259.07,3878.0,253.4773,253.7319,253.4675,253.7319,3878.0
2023-02-15 13:45:00,259.07,259.07,259.07,259.07,0.0,253.7319,253.7319,253.7319,253.7319,0.0
2023-02-15 13:50:00,259.07,259.25,259.06,259.24,2153.0,253.7319,253.9082,253.7221,253.8984,2153.0
2023-02-15 13:55:00,259.25,259.37,259.24,259.37,2223.0,253.9082,254.0257,253.8984,254.0257,2223.0
2023-02-15 14:00:00,259.5,259.66,259.41,259.57,2512.0,254.153,254.3098,254.0649,254.2216,2512.0
2023-02-15 14:05:00,259.55,259.55,259.41,259.48,3832.0,254.202,254.202,254.0649,254.1335,3832.0
2023-02-15 14:10:00,259.36,259.64,259.36,259.44,10432.0,254.0159,254.2902,254.0159,254.0943,10432.0
2023-02-15 14:15:00,259.55,259.55,259.17,259.17,3143.0,254.202,254.202,253.8298,253.8298,3143.0
2023-02-15 14:20:00,259.18,259.18,258.77,258.77,5293.0,253.8396,253.8396,253.4381,253.4381,5293.0
2023-02-15 14:25:00,258.94,259.0,258.8,259.0,1900.0,253.6046,253.6633,253.4675,253.6633,1900.0
2023-02-15 14:30:00,258.88,259.12,258.88,259.03,5845.0,253.5458,253.7809,253.5458,253.6927,5845.0
2023-02-15 14:35:00,259.06,259.07,258.92,259.05,3779.0,253.7221,253.7319,253.585,253.7123,3779.0
2023-02-15 14:40:00,259.08,259.13,259.01,259.13,3632.0,253.7417,253.7907,253.6731,253.7907,3632.0
2023-02-15 14:45:00,259.13,259.23,258.86,258.86,5772.0,253.7907,253.8886,253.5262,253.5262,5772.0
2023-02-15 14:50:00,258.9,258.91,258.76,258.82,1217.0,253.5654,253.5752,253.4283,253.4871,1217.0
2023-02-15 14:55:00,258.82,259.04,258.74,258.87,3830.0,253.4871,253.7025,253.4087,253.536,3830.0
2023-02-15 15:00:00,259.0,259.08,258.99,259.06,4000.0,253.6633,253.7417,253.6536,253.7221,4000.0
2023-02-15 15:05:00,259.06,259.29,259.06,259.27,3569.0,253.7221,253.9474,253.7221,253.9278,3569.0
2023-02-15 15:10:00,259.26,259.26,259.09,259.24,3036.0,253.918,253.918,253.7515,253.8984,3036.0
2023-02-15 15:15:00,259.14,259.21,258.78,258.78,2449.0,253.8005,253.869,253.4479,253.4479,2449.0
2023-02-15 15:20:00,259.07,259.22,259.05,259.1,2409.0,253.7319,253.8788,253.7123,253.7613,2409.0
2023-02-15 15:25:00,259.09,259.58,259.09,259.42,3574.0,253.7515,254.2314,253.7515,254.0747,3574.0
2023-02-15 15:30:00,259.5,259.55,259.12,259.46,6709.0,254.153,254.202,253.7809,254.1139,6709.0
2023-02-15 15:35:00,259.42,259.42,259.09,259.09,14541.0,254.0747,254.0747,253.7515,253.7515,14541.0
2023-02-15 15:40:00,259.09,259.15,258.8,258.98,9061.0,253.7515,253.8103,253.4675,253.6438,9061.0
2023-02-15 15:45:00,258.92,259.17,258.92,259.02,6443.0,253.585,253.8298,253.585,253.6829,6443.0
2023-02-15 15:50:00,259.0,259.03,258.54,258.91,7461.0,253.6633,253.6927,253.2128,253.5752,7461.0
2023-02-15 15:55:00,258.78,259.23,258.66,259.08,22240.0,253.4479,253.8886,253.3304,253.7417,22240.0
2023-02-16 09:30:00,256.0,257.54,255.93,257.54,20100.0,250.7252,252.2334,250.6566,252.2334,20100.0
2023-02-16 09:35:00,257.17,257.42,256.88,257.15,4721.0,251.8711,252.1159,251.587,251.8515,4721.0
2023-02-16 09:40:00,257.4,257.56,256.93,257.53,4502.0,252.0963,252.253,251.636,252.2236,4502.0
2023-02-16 09:45:00,257.53,258.37,257.52,257.86,4246.0,252.2236,253.0463,252.2138,252.5468,4246.0
2023-02-16 09:50:00,257.64,257.64,257.2,257.45,3512.0,252.3314,252.3314,251.9004,252.1453,3512.0
2023-02-16 09:55:00,257.57,257.77,257.44,257.57,3960.0,252.2628,252.4587,252.1355,252.2628,3960.0
2023-02-16 10:00:00,257.6,257.64,257.21,257.49,2199.0,252.2922,252.3314,251.9102,252.1845,2199.0
2023-02-16 10:05:00,257.55,258.32,257.52,258.32,6122.0,252.2432,252.9974,252.2138,252.9974,6122.0
2023-02-16 10:10:00,258.32,259.12,258.16,259.12,24090.0,252.9974,253.7809,252.8407,253.7809,24090.0
2023-02-16 10:15:00,259.12,259.12,258.67,258.67,10186.0,253.7809,253.7809,253.3401,253.3401,10186.0
2023-02-16 10:20:00,258.67,258.88,258.24,258.38,3871.0,253.3401,253.5458,252.919,253.0561,3871.0
2023-02-16 10:25:00,258.4,258.92,258.4,258.92,1423.0,253.0757,253.585,253.0757,253.585,1423.0
2023-02-16 10:30:00,259.08,259.18,258.95,259.18,1276.0,253.7417,253.8396,253.6144,253.8396,1276.0
2023-02-16 10:35:00,259.21,259.27,258.99,258.99,4135.0,253.869,253.9278,253.6536,253.6536,4135.0
2023-02-16 10:40:00,258.85,258.99,258.51,258.51,1763.0,253.5164,253.6536,253.1834,253.1834,1763.0
2023-02-16 10:45:00,258.64,258.77,258.57,258.75,1658.0,253.3108,253.4381,253.2422,253.4185,1658.0
2023-02-16 10:50:00,258.72,258.75,258.5,258.56,3091.0,253.3891,253.4185,253.1737,253.2324,3091.0
2023-02-16 10:55:00,258.45,258.82,258.45,258.8,2100.0,253.1247,253.4871,253.1247,253.4675,2100.0
2023-02-16 11:00:00,259.06,259.32,259.06,259.32,3121.0,253.7221,253.9768,253.7221,253.9768,3121.0
2023-02-16 11:05:00,259.4,259.76,259.35,259.76,5755.0,254.0551,254.4077,254.0061,254.4077,5755.0
2023-02-16 11:10:00,259.87,259.91,259.64,259.84,4667.0,254.5154,254.5546,254.2902,254.486,4667.0
2023-02-16 11:15:00,259.78,259.87,259.57,259.83,2136.0,254.4273,254.5154,254.2216,254.4762,2136.0
2023-02-16 11:20:00,259.83,259.91,259.54,259.91,3425.0,254.4762,254.5546,254.1922,254.5546,3425.0
2023-02-16 11:25:00,259.77,260.4,259.77,260.4,3694.0,254.4175,255.0345,254.4175,255.0345,3694.0
2023-02-16 11:30:00,260.35,260.52,260.26,260.43,3870.0,254.9855,255.152,254.8974,255.0639,3870.0
2023-02-16 11:35:00,260.36,260.47,260.11,260.36,3830.0,254.9953,255.1031,254.7505,254.9953,3830.0
2023-02-16 11:40:00,260.24,260.57,260.24,260.56,1332.0,254.8778,255.201,254.8778,255.1912,1332.0
2023-02-16 11:45:00,260.54,261.14,260.54,260.91,10638.0,255.1716,255.7593,255.1716,255.534,10638.0
2023-02-16 11:50:00,261.07,261.3,260.95,261.17,5041.0,255.6907,255.916,255.5732,255.7886,5041.0
2023-02-16 11:55:00,261.11,261.41,261.08,261.4,1755.0,255.7299,256.0237,255.7005,256.0139,1755.0
2023-02-16 12:00:00,261.36,261.36,261.24,261.25,1390.0,255.9747,255.9747,255.8572,255.867,1390.0
2023-02-16 12:05:00,261.12,261.45,261.1,261.45,1600.0,255.7397,256.0629,255.7201,256.0629,1600.0
2023-02-16 12:10:00,261.61,261.65,261.53,261.6,1828.0,256.2196,256.2587,256.1412,256.2098,1828.0
2023-02-16 12:15:00,261.62,261.62,261.12,261.18,2779.0,256.2294,256.2294,255.7397,255.7984,2779.0
2023-02-16 12:20:00,261.23,261.47,261.19,261.46,1650.0,255.8474,256.0825,255.8082,256.0727,1650.0
2023-02-16 12:25:00,261.5,261.85,261.49,261.7,5855.0,256.1118,256.4546,256.102,256.3077,5855.0
2023-02-16 12:30:00,261.75,262.36,261.75,262.29,12083.0,256.3567,256.9541,256.3567,256.8856,12083.0
2023-02-16 12:35:00,262.35,262.59,262.3,262.51,3709.0,256.9443,257.1794,256.8954,257.101,3709.0
2023-02-16 12:40:00,262.43,262.63,262.34,262.63,97178.0,257.0227,257.2186,256.9345,257.2186,97178.0
2023-02-16 12:45:00,262.67,262.78,262.6,262.64,2409.0,257.2577,257.3655,257.1892,257.2283,2409.0
2023-02-16 12:50:00,262.64,262.7,262.44,262.51,4553.0,257.2283,257.2871,257.0325,257.101,4553.0
2023-02-16 12:55:00,262.39,262.64,262.36,262.58,3723.0,256.9835,257.2283,256.9541,257.1696,3723.0
2023-02-16 13:00:00,262.61,263.13,262.58,262.62,8593.0,257.199,257.7083,257.1696,257.2088,8593.0
2023-02-16 13:05:00,262.77,263.13,262.77,263.1,8246.0,257.3557,257.7083,257.3557,257.6789,8246.0
2023-02-16 13:10:00,263.09,263.11,262.32,262.32,7710.0,257.6691,257.6887,256.9149,256.9149,7710.0
2023-02-16 13:15:00,262.41,262.59,262.41,262.43,3033.0,257.0031,257.1794,257.0031,257.0227,3033.0
2023-02-16 13:20:00,262.43,262.54,262.29,262.32,3703.0,257.0227,257.1304,256.8856,256.9149,3703.0
2023-02-16 13:25:00,262.31,262.61,262.3,262.47,5735.0,256.9051,257.199,256.8954,257.0619,5735.0
2023-02-16 13:30:00,262.29,262.44,262.18,262.4,2100.0,256.8856,257.0325,256.7778,256.9933,2100.0
2023-02-16 13:35:00,262.44,262.44,261.89,261.9,2201.0,257.0325,257.0325,256.4938,256.5036,2201.0
2023-02-16 13:40:00,261.78,261.94,260.97,261.39,12755.0,256.3861,256.5428,255.5928,256.0041,12755.0
2023-02-16 13:45:00,261.39,261.39,261.03,261.1,6533.0,256.0041,256.0041,255.6515,255.7201,6533.0
2023-02-16 13:50:00,261.0,261.39,260.74,261.35,2900.0,255.6221,256.0041,255.3675,255.9649,2900.0
2023-02-16 13:55:00,261.38,261.6,261.34,261.34,2600.0,255.9943,256.2098,255.9551,255.9551,2600.0
2023-02-16 14:00:00,261.37,261.95,261.37,261.89,2200.0,255.9845,256.5526,255.9845,256.4938,2200.0
2023-02-16 14:05:00,261.98,262.28,261.82,262.28,6781.0,256.5819,256.8758,256.4252,256.8758,6781.0
2023-02-16 14:10:00,262.38,262.61,262.32,262.61,3100.0,256.9737,257.199,256.9149,257.199,3100.0
2023-02-16 14:15:00,262.48,262.64,262.44,262.63,1791.0,257.0716,257.2283,257.0325,257.2186,1791.0
2023-02-16 14:20:00,262.53,262.83,262.39,262.7,4172.0,257.1206,257.4144,256.9835,257.2871,4172.0
2023-02-16 14:25:00,262.8,263.06,262.79,262.9,4300.0,257.3851,257.6397,257.3753,257.483,4300.0
2023-02-16 14:30:00,262.9,262.98,262.71,262.74,3659.0,257.483,257.5613,257.2969,257.3263,3659.0
2023-02-16 14:35:00,262.63,262.65,262.49,262.65,1350.0,257.2186,257.2381,257.0814,257.2381,1350.0
2023-02-16 14:40:00,262.63,262.7,262.37,262.38,4714.0,257.2186,257.2871,256.9639,256.9737,4714.0
2023-02-16 14:45:00,262.56,262.71,262.51,262.59,3698.0,257.15,257.2969,257.101,257.1794,3698.0
2023-02-16 14:50:00,262.56,262.86,262.52,262.81,3015.0,257.15,257.4438,257.1108,257.3948,3015.0
2023-02-16 14:55:00,262.78,262.8,262.62,262.67,3409.0,257.3655,257.3851,257.2088,257.2577,3409.0
2023-02-16 15:00:00,262.67,262.75,262.61,262.68,6384.0,257.2577,257.3361,257.199,257.2675,6384.0
2023-02-16 15:05:00,262.61,262.74,262.2,262.69,8591.0,257.199,257.3263,256.7974,257.2773,8591.0
2023-02-16 15:10:00,262.79,263.14,262.69,262.88,11008.0,257.3753,257.718,257.2773,257.4634,11008.0
2023-02-16 15:15:00,262.84,262.87,262.6,262.73,5065.0,257.4242,257.4536,257.1892,257.3165,5065.0
2023-02-16 15:20:00,262.7,263.0,262.6,262.97,12862.0,257.2871,257.5809,257.1892,257.5515,12862.0
2023-02-16 15:25:00,263.01,263.11,262.83,262.92,12689.0,257.5907,257.6887,257.4144,257.5026,12689.0
2023-02-16 15:30:00,262.92,263.25,262.65,263.25,13316.0,257.5026,257.8258,257.2381,257.8258,13316.0
2023-02-16 15:35:00,263.19,263.22,262.94,262.97,9897.0,257.767,257.7964,257.5222,257.5515,9897.0
2023-02-16 15:40:00,262.92,263.44,262.7,263.44,10800.0,257.5026,258.0119,257.2871,258.0119,10800.0
2023-02-16 15:45:00,263.41,263.46,262.88,263.05,16411.0,257.9825,258.0315,257.4634,257.6299,16411.0
2023-02-16 15:50:00,263.03,263.6,262.94,263.0,24012.0,257.6103,258.1686,257.5222,257.5809,24012.0
2023-02-16 15:55:00,263.01,263.36,262.76,263.18,51828.0,257.5907,257.9335,257.3459,257.7572,51828.0
2023-02-17 09:30:00,262.27,263.6,262.27,263.36,50690.0,256.866,258.1686,256.866,257.9335,50690.0
2023-02-17 09:35:00,263.46,263.97,263.14,263.51,16200.0,258.0315,258.5309,257.718,258.0804,16200.0
2023-02-17 09:40:00,263.52,263.75,263.29,263.61,3512.0,258.0902,258.3155,257.865,258.1784,3512.0
2023-02-17 09:45:00,263.62,263.62,262.75,263.36,11077.0,258.1882,258.1882,257.3361,257.9335,11077.0
2023-02-17 09:50:00,263.0,263.48,262.92,263.06,6060.0,257.5809,258.051,257.5026,257.6397,6060.0
2023-02-17 09:55:00,263.04,263.33,262.83,263.24,5193.0,257.6201,257.9041,257.4144,257.816,5193.0
2023-02-17 10:00:00,263.11,263.46,262.77,263.46,5187.0,257.6887,258.0315,257.3557,258.0315,5187.0
2023-02-17 10:05:00,263.47,263.68,263.34,263.34,2647.0,258.0412,258.2469,257.9139,257.9139,2647.0
2023-02-17 10:10:00,263.33,263.47,263.19,263.19,5025.0,257.9041,258.0412,257.767,257.767,5025.0
2023-02-17 10:15:00,263.33,263.33,263.1,263.19,3986.0,257.9041,257.9041,257.6789,257.767,3986.0
2023-02-17 10:20:00,263.18,263.28,262.97,262.97,2122.0,257.7572,257.8552,257.5515,257.5515,2122.0
2023-02-17 10:25:00,262.79,263.07,262.76,262.84,6326.0,257.3753,257.6495,257.3459,257.4242,6326.0
2023-02-17 10:30:00,262.94,263.54,262.94,263.54,12041.0,257.5222,258.1098,257.5222,258.1098,12041.0
2023-02-17 10:35:00,263.33,263.55,263.1,263.14,3772.0,257.9041,258.1196,257.6789,257.718,3772.0
2023-02-17 10:40:00,262.97,262.97,262.04,262.04,6428.0,257.5515,257.5515,256.6407,256.6407,6428.0
2023-02-17 10:45:00,261.94,262.17,261.79,262.09,4449.0,256.5428,256.768,256.3959,256.6897,4449.0
2023-02-17 10:50:00,261.9,261.99,261.72,261.92,18283.0,256.5036,256.5917,256.3273,256.5232,18283.0
2023-02-17 10:55:00,262.08,262.15,261.85,262.0,1908.0,256.6799,256.7484,256.4546,256.6015,1908.0
2023-02-17 11:00:00,261.93,262.0,261.8,261.88,1798.0,256.533,256.6015,256.4057,256.484,1798.0
2023-02-17 11:05:00,262.0,262.3,262.0,262.16,4560.0,256.6015,256.8954,256.6015,256.7582,4560.0
2023-02-17 11:10:00,262.26,262.26,262.17,262.17,306.0,256.8562,256.8562,256.768,256.768,306.0
2023-02-17 11:15:00,262.21,262.21,261.82,262.05,3894.0,256.8072,256.8072,256.4252,256.6505,3894.0
2023-02-17 11:20:00,262.02,262.16,261.94,262.04,3750.0,256.6211,256.7582,256.5428,256.6407,3750.0
2023-02-17 11:25:00,262.0,262.2,261.96,261.98,8955.0,256.6015,256.7974,256.5624,256.5819,8955.0
2023-02-17 11:30:00,262.05,262.24,261.99,262.15,3736.0,256.6505,256.8366,256.5917,256.7484,3736.0
2023-02-17 11:35:00,262.14,262.79,262.11,262.43,16195.0,256.7387,257.3753,256.7093,257.0227,16195.0
2023-02-17 11:40:00,262.43,262.92,262.42,262.92,2144.0,257.0227,257.5026,257.0129,257.5026,2144.0
2023-02-17 11:45:00,262.99,263.07,262.77,262.77,4821.0,257.5711,257.6495,257.3557,257.3557,4821.0
2023-02-17 11:50:00,262.7,262.7,262.23,262.23,2264.0,257.2871,257.2871,256.8268,256.8268,2264.0
2023-02-17 11:55:00,261.97,262.45,261.91,262.36,3675.0,256.5722,257.0423,256.5134,256.9541,3675.0
2023-02-17 12:00:00,262.4,263.05,262.4,262.91,3433.0,256.9933,257.6299,256.9933,257.4928,3433.0
2023-02-17 12:05:00,262.99,262.99,262.9,262.9,600.0,257.5711,257.5711,257.483,257.483,600.0
2023-02-17 12:10:00,263.0,263.04,262.77,262.81,4493.0,257.5809,257.6201,257.3557,257.3948,4493.0
2023-02-17 12:15:00,263.05,263.18,262.87,262.88,3320.0,257.6299,257.7572,257.4536,257.4634,3320.0
2023-02-17 12:20:00,262.91,263.01,262.88,262.89,1405.0,257.4928,257.5907,257.4634,257.4732,1405.0
2023-02-17 12:25:00,263.0,263.19,262.97,263.07,3358.0,257.5809,257.767,257.5515,257.6495,3358.0
2023-02-17 12:30:00,263.04,263.27,263.04,263.2,3022.0,257.6201,257.8454,257.6201,257.7768,3022.0
2023-02-17 12:35:00,263.3,263.34,263.13,263.33,2500.0,257.8747,257.9139,257.7083,257.9041,2500.0
2023-02-17 12:40:00,263.18,263.18,263.15,263.16,600.0,257.7572,257.7572,257.7278,257.7376,600.0
2023-02-17 12:45:00,263.13,263.48,263.04,263.08,3785.0,257.7083,258.051,257.6201,257.6593,3785.0
2023-02-17 12:50:00,262.98,262.98,262.68,262.71,1725.0,257.5613,257.5613,257.2675,257.2969,1725.0
2023-02-17 12:55:00,262.58,262.58,262.58,262.58,260.0,257.1696,257.1696,257.1696,257.1696,260.0
2023-02-17 13:00:00,262.62,262.63,262.44,262.55,3284.0,257.2088,257.2186,257.0325,257.1402,3284.0
2023-02-17 13:05:00,262.64,262.76,262.6,262.76,2137.0,257.2283,257.3459,257.1892,257.3459,2137.0
2023-02-17 13:10:00,262.77,262.93,262.77,262.93,1690.0,257.3557,257.5124,257.3557,257.5124,1690.0
2023-02-17 13:15:00,263.0,263.14,262.99,263.01,4158.0,257.5809,257.718,257.5711,257.5907,4158.0
2023-02-17 13:20:00,263.01,263.02,262.86,262.9,865.0,257.5907,257.6005,257.4438,257.483,865.0
2023-02-17 13:25:00,262.84,263.17,262.83,263.05,3565.0,257.4242,257.7474,257.4144,257.6299,3565.0
2023-02-17 13:30:00,263.03,263.24,263.03,263.24,1721.0,257.6103,257.816,257.6103,257.816,1721.0
2023-02-17 13:35:00,263.21,263.45,263.16,263.38,4109.0,257.7866,258.0217,257.7376,257.9531,4109.0
2023-02-17 13:40:00,263.39,263.52,263.28,263.41,4656.0,257.9629,258.0902,257.8552,257.9825,4656.0
2023-02-17 13:45:00,263.42,263.59,263.38,263.58,3602.0,257.9923,258.1588,257.9531,258.149,3602.0
2023-02-17 13:50:00,263.47,263.47,263.3,263.3,3638.0,258.0412,258.0412,257.8747,257.8747,3638.0
2023-02-17 13:55:00,263.22,263.34,263.21,263.34,1741.0,257.7964,257.9139,257.7866,257.9139,1741.0
2023-02-17 14:00:00,263.39,263.77,263.38,263.59,4593.0,257.9629,258.3351,257.9531,258.1588,4593.0
2023-02-17 14:05:00,263.62,263.71,263.57,263.66,3070.0,258.1882,258.2763,258.1392,258.2273,3070.0
2023-02-17 14:10:00,263.51,263.54,263.3,263.3,4830.0,258.0804,258.1098,257.8747,257.8747,4830.0
2023-02-17 14:15:00,263.25,263.41,263.15,263.28,4167.0,257.8258,257.9825,257.7278,257.8552,4167.0
2023-02-17 14:20:00,263.19,263.92,263.18,263.92,4566.0,257.767,258.482,257.7572,258.482,4566.0
2023-02-17 14:25:00,263.85,263.89,263.65,263.87,4967.0,258.4134,258.4526,258.2175,258.433,4967.0
2023-02-17 14:30:00,263.87,263.97,263.8,263.8,3073.0,258.433,258.5309,258.3644,258.3644,3073.0
2023-02-17 14:35:00,263.79,263.89,263.78,263.86,1860.0,258.3547,258.4526,258.3449,258.4232,1860.0
2023-02-17 14:40:00,263.91,263.94,263.68,263.77,3097.0,258.4722,258.5016,258.2469,258.3351,3097.0
2023-02-17 14:45:00,263.78,263.89,263.72,263.88,4427.0,258.3449,258.4526,258.2861,258.4428,4427.0
2023-02-17 14:50:00,263.92,264.1,263.92,263.93,5923.0,258.482,258.6583,258.482,258.4918,5923.0
2023-02-17 14:55:00,263.89,263.93,263.66,263.75,3308.0,258.4526,258.4918,258.2273,258.3155,3308.0
2023-02-17 15:00:00,263.77,263.79,263.52,263.52,2949.0,258.3351,258.3547,258.0902,258.0902,2949.0
2023-02-17 15:05:00,263.37,263.67,263.37,263.67,4180.0,257.9433,258.2371,257.9433,258.2371,4180.0
2023-02-17 15:10:00,263.67,263.72,263.42,263.52,2500.0,258.2371,258.2861,257.9923,258.0902,2500.0
2023-02-17 15:15:00,263.52,263.63,263.16,263.21,4912.0,258.0902,258.1979,257.7376,257.7866,4912.0
2023-02-17 15:20:00,263.11,263.2,262.73,262.81,16528.0,257.6887,257.7768,257.3165,257.3948,16528.0
2023-02-17 15:25:00,262.92,263.13,262.85,262.85,5310.0,257.5026,257.7083,257.434,257.434,5310.0
2023-02-17 15:30:00,262.92,263.21,262.89,263.21,6864.0,257.5026,257.7866,257.4732,257.7866,6864.0
2023-02-17 15:35:00,263.25,263.33,262.87,262.87,4770.0,257.8258,257.9041,257.4536,257.4536,4770.0
2023-02-17 15:40:00,262.87,263.12,262.79,262.86,8771.0,257.4536,257.6985,257.3753,257.4438,8771.0
2023-02-17 15:45:00,262.85,262.85,262.42,262.46,9318.0,257.434,257.434,257.0129,257.0521,9318.0
2023-02-17 15:50:00,262.44,262.88,262.35,262.53,20559.0,257.0325,257.4634,256.9443,257.1206,20559.0
2023-02-17 15:55:00,262.52,262.91,262.49,262.9,44363.0,257.1108,257.4928,257.0814,257.483,44363.0
2023-02-21 09:30:00,259.59,260.75,259.54,260.74,12215.0,254.2412,255.3773,254.1922,255.3675,12215.0
2023-02-21 09:35:00,260.97,261.63,260.97,261.26,1309.0,255.5928,256.2392,255.5928,255.8768,1309.0
2023-02-21 09:40:00,260.97,260.97,260.58,260.84,6079.0,255.5928,255.5928,255.2108,255.4654,6079.0
2023-02-21 09:45:00,260.21,260.63,259.76,259.76,7843.0,254.8484,255.2598,254.4077,254.4077,7843.0
2023-02-21 09:50:00,259.94,260.13,259.72,259.72,2343.0,254.584,254.7701,254.3685,254.3685,2343.0
2023-02-21 09:55:00,259.72,259.72,258.92,259.22,34990.0,254.3685,254.3685,253.585,253.8788,34990.0
2023-02-21 10:00:00,259.37,259.47,258.27,258.41,8798.0,254.0257,254.1237,252.9484,253.0855,8798.0
2023-02-21 10:05:00,258.35,258.78,258.1,258.1,5900.0,253.0267,253.4479,252.7819,252.7819,5900.0
2023-02-21 10:10:00,258.23,258.46,257.58,257.68,14297.0,252.9092,253.1345,252.2726,252.3705,14297.0
2023-02-21 10:15:00,257.58,258.08,257.55,258.06,7511.0,252.2726,252.7623,252.2432,252.7427,7511.0
2023-02-21 10:20:00,258.06,258.26,257.91,258.02,9342.0,252.7427,252.9386,252.5958,252.7035,9342.0
2023-02-21 10:25:00,258.0,258.15,257.87,258.07,14179.0,252.684,252.8309,252.5566,252.7525,14179.0
2023-02-21 10:30:00,258.07,258.87,258.07,258.72,7318.0,252.7525,253.536,252.7525,253.3891,7318.0
2023-02-21 10:35:00,258.68,258.72,258.04,258.06,8333.0,253.3499,253.3891,252.7231,252.7427,8333.0
2023-02-21 10:40:00,258.04,258.79,257.83,258.63,6351.0,252.7231,253.4577,252.5175,253.301,6351.0
2023-02-21 10:45:00,258.42,258.42,257.94,258.26,2613.0,253.0953,253.0953,252.6252,252.9386,2613.0
2023-02-21 10:50:00,258.19,258.19,257.67,257.98,6986.0,252.87,252.87,252.3608,252.6644,6986.0
2023-02-21 10:55:00,257.85,257.89,257.59,257.83,3095.0,252.537,252.5762,252.2824,252.5175,3095.0
2023-02-21 11:00:00,257.83,257.83,257.61,257.61,2619.0,252.5175,252.5175,252.302,252.302,2619.0
2023-02-21 11:05:00,257.49,257.63,257.35,257.52,2711.0,252.1845,252.3216,252.0473,252.2138,2711.0
2023-02-21 11:10:00,257.47,257.47,257.15,257.23,1210.0,252.1649,252.1649,251.8515,251.9298,1210.0
2023-02-21 11:15:00,257.17,257.4,257.08,257.21,3839.0,251.8711,252.0963,251.7829,251.9102,3839.0
2023-02-21 11:20:00,257.32,257.34,257.05,257.24,2508.0,252.018,252.0376,251.7535,251.9396,2508.0
2023-02-21 11:25:00,257.18,257.4,256.86,256.88,4701.0,251.8809,252.0963,251.5674,251.587,4701.0
2023-02-21 11:30:00,257.07,257.15,256.76,257.15,3687.0,251.7731,251.8515,251.4695,251.8515,3687.0
2023-02-21 11:35:00,257.17,257.2,256.79,256.8,2930.0,251.8711,251.9004,251.4989,251.5087,2930.0
2023-02-21 11:40:00,256.94,257.31,256.94,257.17,3666.0,251.6458,252.0082,251.6458,251.8711,3666.0
2023-02-21 11:45:00,257.09,257.43,256.93,257.04,7353.0,251.7927,252.1257,251.636,251.7437,7353.0
2023-02-21 11:50:00,257.02,257.02,256.84,257.0,1713.0,251.7241,251.7241,251.5479,251.7046,1713.0
2023-02-21 11:55:00,256.97,257.43,256.6,257.03,6797.0,251.6752,252.1257,251.3128,251.7339,6797.0
2023-02-21 12:00:00,257.26,257.35,257.08,257.26,3606.0,251.9592,252.0473,251.7829,251.9592,3606.0
2023-02-21 12:05:00,257.11,257.34,257.07,257.24,7911.0,251.8123,252.0376,251.7731,251.9396,7911.0
2023-02-21 12:10:00,257.35,257.44,257.08,257.28,6363.0,252.0473,252.1355,251.7829,251.9788,6363.0
2023-02-21 12:15:00,257.28,257.39,256.92,257.39,16120.0,251.9788,252.0865,251.6262,252.0865,16120.0
2023-02-21 12:20:00,257.4,257.57,257.0,257.5,8645.0,252.0963,252.2628,251.7046,252.1943,8645.0
2023-02-21 12:25:00,257.5,257.6,257.4,257.52,4293.0,252.1943,252.2922,252.0963,252.2138,4293.0
2023-02-21 12:30:00,257.52,257.55,257.2,257.44,4753.0,252.2138,252.2432,251.9004,252.1355,4753.0
2023-02-21 12:35:00,257.44,257.57,257.28,257.29,3579.0,252.1355,252.2628,251.9788,251.9886,3579.0
2023-02-21 12:40:00,257.36,257.38,256.97,257.07,2496.0,252.0571,252.0767,251.6752,251.7731,2496.0
2023-02-21 12:45:00,256.75,257.01,256.74,257.0,1524.0,251.4597,251.7144,251.4499,251.7046,1524.0
2023-02-21 12:50:00,257.06,257.28,257.03,257.28,1086.0,251.7633,251.9788,251.7339,251.9788,1086.0
2023-02-21 12:55:00,257.22,257.43,257.21,257.43,1212.0,251.92,252.1257,251.9102,252.1257,1212.0
2023-02-21 13:00:00,257.46,257.6,256.98,256.98,6566.0,252.1551,252.2922,251.685,251.685,6566.0
2023-02-21 13:05:00,256.94,256.95,256.44,256.44,3840.0,251.6458,251.6556,251.1561,251.1561,3840.0
2023-02-21 13:10:00,256.39,256.39,256.39,256.39,200.0,251.1071,251.1071,251.1071,251.1071,200.0
2023-02-21 13:15:00,256.39,256.72,256.23,256.53,4543.0,251.1071,251.4303,250.9504,251.2442,4543.0
2023-02-21 13:20:00,256.61,256.68,256.53,256.53,1124.0,251.3226,251.3912,251.2442,251.2442,1124.0
2023-02-21 13:25:00,256.62,256.66,256.08,256.18,2603.0,251.3324,251.3716,250.8035,250.9015,2603.0
2023-02-21 13:30:00,256.11,256.55,256.11,256.55,6055.0,250.8329,251.2638,250.8329,251.2638,6055.0
2023-02-21 13:35:00,256.48,256.49,256.3,256.37,900.0,251.1953,251.2051,251.019,251.0875,900.0
2023-02-21 13:40:00,256.28,256.33,256.12,256.32,2340.0,250.9994,251.0484,250.8427,251.0386,2340.0
2023-02-21 13:45:00,256.28,256.45,256.28,256.45,904.0,250.9994,251.1659,250.9994,251.1659,904.0
2023-02-21 13:50:00,256.33,256.62,256.22,256.62,3317.0,251.0484,251.3324,250.9406,251.3324,3317.0
2023-02-21 13:55:00,256.46,256.54,256.15,256.23,2070.0,251.1757,251.254,250.8721,250.9504,2070.0
2023-02-21 14:00:00,256.24,256.24,255.87,256.11,2769.0,250.9602,250.9602,250.5978,250.8329,2769.0
2023-02-21 14:05:00,256.01,256.06,255.84,255.85,1200.0,250.735,250.7839,250.5685,250.5783,1200.0
2023-02-21 14:10:00,255.86,255.86,255.64,255.64,900.0,250.588,250.588,250.3726,250.3726,900.0
2023-02-21 14:15:00,255.63,256.05,255.57,255.71,4869.0,250.3628,250.7741,250.304,250.4411,4869.0
2023-02-21 14:20:00,255.65,255.81,255.64,255.69,2043.0,250.3824,250.5391,250.3726,250.4216,2043.0
2023-02-21 14:25:00,255.61,255.98,255.61,255.98,4248.0,250.3432,250.7056,250.3432,250.7056,4248.0
2023-02-21 14:30:00,256.02,256.4,256.02,256.4,906.0,250.7448,251.1169,250.7448,251.1169,906.0
2023-02-21 14:35:00,256.4,256.47,256.26,256.47,3387.0,251.1169,251.1855,250.9798,251.1855,3387.0
2023-02-21 14:40:00,256.45,256.61,256.22,256.53,3438.0,251.1659,251.3226,250.9406,251.2442,3438.0
2023-02-21 14:45:00,256.43,256.53,256.42,256.46,900.0,251.1463,251.2442,251.1365,251.1757,900.0
2023-02-21 14:50:00,256.46,256.46,256.17,256.31,3226.0,251.1757,251.1757,250.8917,251.0288,3226.0
2023-02-21 14:55:00,256.26,256.34,256.01,256.15,3036.0,250.9798,251.0582,250.735,250.8721,3036.0
2023-02-21 15:00:00,256.15,256.38,256.15,256.38,1570.0,250.8721,251.0973,250.8721,251.0973,1570.0
2023-02-21 15:05:00,256.43,256.45,256.3,256.3,3792.0,251.1463,251.1659,251.019,251.019,3792.0
2023-02-21 15:10:00,256.29,256.47,256.16,256.47,5216.0,251.0092,251.1855,250.8819,251.1855,5216.0
2023-02-21 15:15:00,256.41,256.51,256.32,256.41,3782.0,251.1267,251.2247,251.0386,251.1267,3782.0
2023-02-21 15:20:00,256.41,256.57,256.22,256.49,5358.0,251.1267,251.2834,250.9406,251.2051,5358.0
2023-02-21 15:25:00,256.48,256.64,256.42,256.64,2188.0,251.1953,251.352,251.1365,251.352,2188.0
2023-02-21 15:30:00,256.64,257.12,256.64,257.07,9233.0,251.352,251.8221,251.352,251.7731,9233.0
2023-02-21 15:35:00,257.01,257.01,256.58,256.76,4377.0,251.7144,251.7144,251.2932,251.4695,4377.0
2023-02-21 15:40:00,256.87,256.93,256.75,256.86,6038.0,251.5772,251.636,251.4597,251.5674,6038.0
2023-02-21 15:45:00,256.9,257.03,256.71,256.72,9305.0,251.6066,251.7339,251.4205,251.4303,9305.0
2023-02-21 15:50:00,256.74,256.79,256.2,256.39,19007.0,251.4499,251.4989,250.921,251.1071,19007.0
2023-02-21 15:55:00,256.43,256.51,255.98,256.08,48239.0,251.1463,251.2247,250.7056,250.8035,48239.0
2023-02-22 09:30:00,256.25,256.77,255.52,256.75,36370.0,250.97,251.4793,250.2551,251.4597,36370.0
2023-02-22 09:35:00,256.54,257.0,256.47,256.8,12019.0,251.254,251.7046,251.1855,251.5087,12019.0
2023-02-22 09:40:00,256.57,257.15,256.55,257.01,7595.0,251.2834,251.8515,251.2638,251.7144,7595.0
2023-02-22 09:45:00,256.98,256.98,256.41,256.55,10534.0,251.685,251.685,251.1267,251.2638,10534.0
2023-02-22 09:50:00,256.8,257.27,256.68,257.07,10536.0,251.5087,251.969,251.3912,251.7731,10536.0
2023-02-22 09:55:00,257.01,257.28,256.83,257.28,6152.0,251.7144,251.9788,251.5381,251.9788,6152.0
2023-02-22 10:00:00,257.41,257.59,257.21,257.34,4262.0,252.1061,252.2824,251.9102,252.0376,4262.0
2023-02-22 10:05:00,257.38,257.7,257.22,257.38,4391.0,252.0767,252.3901,251.92,252.0767,4391.0
2023-02-22 10:10:00,257.3,257.3,256.71,257.17,5834.0,251.9984,251.9984,251.4205,251.8711,5834.0
2023-02-22 10:15:00,257.13,257.28,256.88,257.04,2970.0,251.8319,251.9788,251.587,251.7437,2970.0
2023-02-22 10:20:00,257.13,257.22,256.99,257.08,2135.0,251.8319,251.92,251.6948,251.7829,2135.0
2023-02-22 10:25:00,257.09,257.25,256.81,256.91,4412.0,251.7927,251.9494,251.5185,251.6164,4412.0
2023-02-22 10:30:00,256.62,256.62,256.0,256.02,3069.0,251.3324,251.3324,250.7252,250.7448,3069.0
2023-02-22 10:35:00,256.22,256.28,254.9,254.9,13804.0,250.9406,250.9994,249.6478,249.6478,13804.0
2023-02-22 10:40:00,254.98,255.45,254.87,254.96,46954.0,249.7262,250.1865,249.6184,249.7066,46954.0
2023-02-22 10:45:00,255.0,255.51,254.71,255.21,29293.0,249.7458,250.2453,249.4617,249.9514,29293.0
2023-02-22 10:50:00,255.32,255.66,255.28,255.28,5261.0,250.0592,250.3922,250.02,250.02,5261.0
2023-02-22 10:55:00,255.36,256.1,255.36,256.1,13688.0,250.0984,250.8231,250.0984,250.8231,13688.0
2023-02-22 11:00:00,256.32,256.64,256.29,256.53,1611.0,251.0386,251.352,251.0092,251.2442,1611.0
2023-02-22 11:05:00,256.48,256.67,256.48,256.62,1503.0,251.1953,251.3814,251.1953,251.3324,1503.0
2023-02-22 11:10:00,256.7,256.86,256.47,256.47,5312.0,251.4107,251.5674,251.1855,251.1855,5312.0
2023-02-22 11:15:00,256.45,256.48,256.31,256.35,3159.0,251.1659,251.1953,251.0288,251.068,3159.0
2023-02-22 11:20:00,256.4,256.61,256.33,256.61,837.0,251.1169,251.3226,251.0484,251.3226,837.0
2023-02-22 11:25:00,256.61,256.61,256.23,256.49,5414.0,251.3226,251.3226,250.9504,251.2051,5414.0
2023-02-22 11:30:00,256.34,256.56,256.34,256.44,4487.0,251.0582,251.2736,251.0582,251.1561,4487.0
2023-02-22 11:35:00,256.5,256.57,256.23,256.24,2165.0,251.2149,251.2834,250.9504,250.9602,2165.0
2023-02-22 11:40:00,256.25,256.52,256.24,256.51,1864.0,250.97,251.2344,250.9602,251.2247,1864.0
2023-02-22 11:45:00,256.44,256.53,256.32,256.4,4742.0,251.1561,251.2442,251.0386,251.1169,4742.0
2023-02-22 11:50:00,256.24,256.5,256.19,256.34,2706.0,250.9602,251.2149,250.9112,251.0582,2706.0
2023-02-22 11:55:00,256.25,256.36,255.97,256.0,4309.0,250.97,251.0777,250.6958,250.7252,4309.0
2023-02-22 12:00:00,255.98,256.07,255.97,256.07,1100.0,250.7056,250.7937,250.6958,250.7937,1100.0
2023-02-22 12:05:00,255.98,256.45,255.94,256.44,2659.0,250.7056,251.1659,250.6664,251.1561,2659.0
2023-02-22 12:10:00,256.35,256.42,256.19,256.19,2924.0,251.068,251.1365,250.9112,250.9112,2924.0
2023-02-22 12:15:00,256.2,256.69,256.15,256.59,2100.0,250.921,251.4009,250.8721,251.303,2100.0
2023-02-22 12:20:00,256.65,256.78,256.61,256.78,1387.0,251.3618,251.4891,251.3226,251.4891,1387.0
2023-02-22 12:25:00,256.89,256.89,256.63,256.63,4327.0,251.5968,251.5968,251.3422,251.3422,4327.0
2023-02-22 12:30:00,256.63,256.64,256.43,256.45,3995.0,251.3422,251.352,251.1463,251.1659,3995.0
2023-02-22 12:35:00,256.41,256.73,256.26,256.73,2620.0,251.1267,251.4401,250.9798,251.4401,2620.0
2023-02-22 12:40:00,256.63,256.99,256.63,256.99,1764.0,251.3422,251.6948,251.3422,251.6948,1764.0
2023-02-22 12:45:00,257.0,257.05,256.48,256.56,6565.0,251.7046,251.7535,251.1953,251.2736,6565.0
2023-02-22 12:50:00,256.63,256.65,256.53,256.63,1835.0,251.3422,251.3618,251.2442,251.3422,1835.0
2023-02-22 12:55:00,256.62,256.76,256.56,256.66,3761.0,251.3324,251.4695,251.2736,251.3716,3761.0
2023-02-22 13:00:00,256.59,256.74,256.41,256.71,1625.0,251.303,251.4499,251.1267,251.4205,1625.0
2023-02-22 13:05:00,256.69,257.04,256.68,257.04,2400.0,251.4009,251.7437,251.3912,251.7437,2400.0
2023-02-22 13:10:00,257.06,257.17,256.88,256.93,3365.0,251.7633,251.8711,251.587,251.636,3365.0
2023-02-22 13:15:00,257.03,257.13,256.94,257.03,5087.0,251.7339,251.8319,251.6458,251.7339,5087.0
2023-02-22 13:20:00,257.02,257.15,256.93,256.93,3972.0,251.7241,251.8515,251.636,251.636,3972.0
2023-02-22 13:25:00,257.01,257.57,257.0,257.57,4811.0,251.7144,252.2628,251.7046,252.2628,4811.0
2023-02-22 13:30:00,257.5,257.5,257.19,257.31,4946.0,252.1943,252.1943,251.8906,252.0082,4946.0
2023-02-22 13:35:00,257.3,257.43,257.19,257.43,2586.0,251.9984,252.1257,251.8906,252.1257,2586.0
2023-02-22 13:40:00,257.5,257.51,257.05,257.08,4500.0,252.1943,252.2041,251.7535,251.7829,4500.0
2023-02-22 13:45:00,257.17,257.18,256.97,257.06,3950.0,251.8711,251.8809,251.6752,251.7633,3950.0
2023-02-22 13:50:00,256.98,257.06,256.75,256.84,2258.0,251.685,251.7633,251.4597,251.5479,2258.0
2023-02-22 13:55:00,256.85,257.0,256.78,257.0,1498.0,251.5577,251.7046,251.4891,251.7046,1498.0
2023-02-22 14:00:00,256.82,257.21,256.21,256.63,4380.0,251.5283,251.9102,250.9308,251.3422,4380.0
2023-02-22 14:05:00,256.81,256.95,256.56,256.78,2482.0,251.5185,251.6556,251.2736,251.4891,2482.0
2023-02-22 14:10:00,257.07,257.07,256.37,256.66,2923.0,251.7731,251.7731,251.0875,251.3716,2923.0
2023-02-22 14:15:00,256.42,256.59,255.86,256.59,6441.0,251.1365,251.303,250.588,251.303,6441.0
2023-02-22 14:20:00,256.51,256.83,256.24,256.33,4405.0,251.2247,251.5381,250.9602,251.0484,4405.0
2023-02-22 14:25:00,256.31,256.45,256.21,256.32,3088.0,251.0288,251.1659,250.9308,251.0386,3088.0
2023-02-22 14:30:00,256.25,256.31,255.85,255.96,4405.0,250.97,251.0288,250.5783,250.686,4405.0
2023-02-22 14:35:00,256.06,256.06,255.48,255.52,5669.0,250.7839,250.7839,250.2159,250.2551,5669.0
2023-02-22 14:40:00,255.51,255.57,255.3,255.4,3837.0,250.2453,250.304,250.0396,250.1375,3837.0
2023-02-22 14:45:00,255.21,255.32,255.05,255.31,11552.0,249.9514,250.0592,249.7947,250.0494,11552.0
2023-02-22 14:50:00,255.33,255.39,254.91,255.04,7303.0,250.069,250.1277,249.6576,249.7849,7303.0
2023-02-22 14:55:00,254.83,254.98,254.6,254.61,3401.0,249.5793,249.7262,249.354,249.3638,3401.0
2023-02-22 15:00:00,254.59,254.78,254.2,254.46,4690.0,249.3442,249.5303,248.9623,249.2169,4690.0
2023-02-22 15:05:00,254.6,254.64,254.4,254.5,5681.0,249.354,249.3932,249.1581,249.2561,5681.0
2023-02-22 15:10:00,254.58,254.74,254.24,254.31,4718.0,249.3344,249.4911,249.0014,249.07,4718.0
2023-02-22 15:15:00,254.3,254.52,254.2,254.52,4289.0,249.0602,249.2757,248.9623,249.2757,4289.0
2023-02-22 15:20:00,254.49,254.67,254.17,254.65,5045.0,249.2463,249.4226,248.9329,249.403,5045.0
2023-02-22 15:25:00,254.54,254.62,254.13,254.14,7500.0,249.2952,249.3736,248.8937,248.9035,7500.0
2023-02-22 15:30:00,254.13,254.37,254.06,254.12,5833.0,248.8937,249.1288,248.8251,248.8839,5833.0
2023-02-22 15:35:00,254.12,254.19,253.78,253.91,4041.0,248.8839,248.9525,248.5509,248.6782,4041.0
2023-02-22 15:40:00,253.94,254.23,253.88,253.9,6810.0,248.7076,248.9916,248.6488,248.6684,6810.0
2023-02-22 15:45:00,253.86,254.31,253.66,254.2,13253.0,248.6293,249.07,248.4334,248.9623,13253.0
2023-02-22 15:50:00,254.17,254.32,253.81,254.16,18097.0,248.9329,249.0798,248.5803,248.9231,18097.0
2023-02-22 15:55:00,254.27,254.4,253.96,254.16,56652.0,249.0308,249.1581,248.7272,248.9231,56652.0
2023-02-23 09:30:00,253.79,253.79,251.38,251.55,31455.0,248.5607,248.5607,246.2004,246.3669,31455.0
2023-02-23 09:35:00,251.56,252.56,251.2,251.62,16987.0,246.3766,247.356,246.0241,246.4354,16987.0
2023-02-23 09:40:00,251.58,253.59,251.57,252.86,10658.0,246.3962,248.3648,246.3864,247.6499,10658.0
2023-02-23 09:45:00,253.11,254.42,253.0,254.21,39563.0,247.8947,249.1777,247.787,248.972,39563.0
2023-02-23 09:50:00,254.22,255.92,254.02,255.71,8034.0,248.9818,250.6468,248.786,250.4411,8034.0
2023-02-23 09:55:00,255.7,256.09,255.37,255.49,9605.0,250.4313,250.8133,250.1081,250.2257,9605.0
2023-02-23 10:00:00,255.63,255.67,254.87,254.93,5823.0,250.3628,250.402,249.6184,249.6772,5823.0
2023-02-23 10:05:00,254.91,255.12,254.12,254.95,6444.0,249.6576,249.8633,248.8839,249.6968,6444.0
2023-02-23 10:10:00,254.96,255.77,254.95,255.76,4658.0,249.7066,250.4999,249.6968,250.4901,4658.0
2023-02-23 10:15:00,255.64,255.91,255.14,255.39,11157.0,250.3726,250.637,249.8829,250.1277,11157.0
2023-02-23 10:20:00,255.58,255.65,255.23,255.56,4172.0,250.3138,250.3824,249.971,250.2942,4172.0
2023-02-23 10:25:00,255.63,255.73,255.12,255.3,7824.0,250.3628,250.4607,249.8633,250.0396,7824.0
2023-02-23 10:30:00,255.26,255.37,254.69,255.37,5483.0,250.0004,250.1081,249.4422,250.1081,5483.0
2023-02-23 10:35:00,255.23,255.28,255.07,255.17,6225.0,249.971,250.02,249.8143,249.9123,6225.0
2023-02-23 10:40:00,255.08,255.08,254.51,254.74,3490.0,249.8241,249.8241,249.2659,249.4911,3490.0
2023-02-23 10:45:00,254.54,254.54,253.87,254.17,3649.0,249.2952,249.2952,248.6391,248.9329,3649.0
2023-02-23 10:50:00,254.22,254.29,253.93,254.16,10383.0,248.9818,249.0504,248.6978,248.9231,10383.0
2023-02-23 10:55:00,254.16,254.65,254.1,254.55,4132.0,248.9231,249.403,248.8643,249.305,4132.0
2023-02-23 11:00:00,254.56,254.99,254.56,254.76,6742.0,249.3148,249.736,249.3148,249.5107,6742.0
2023-02-23 11:05:00,254.71,254.92,254.21,254.49,20097.0,249.4617,249.6674,248.972,249.2463,20097.0
2023-02-23 11:10:00,254.6,254.8,254.6,254.67,4218.0,249.354,249.5499,249.354,249.4226,4218.0
2023-02-23 11:15:00,254.63,254.65,254.21,254.21,7629.0,249.3834,249.403,248.972,248.972,7629.0
2023-02-23 11:20:00,254.21,254.52,254.03,254.04,12516.0,248.972,249.2757,248.7958,248.8055,12516.0
2023-02-23 11:25:00,254.06,254.06,253.67,253.76,2988.0,248.8251,248.8251,248.4432,248.5313,2988.0
2023-02-23 11:30:00,253.76,253.86,253.26,253.4,10248.0,248.5313,248.6293,248.0416,248.1787,10248.0
2023-02-23 11:35:00,253.24,253.54,253.24,253.54,2855.0,248.022,248.3159,248.022,248.3159,2855.0
2023-02-23 11:40:00,253.31,253.31,252.56,252.68,6708.0,248.0906,248.0906,247.356,247.4736,6708.0
2023-02-23 11:45:00,252.56,252.81,252.47,252.72,4508.0,247.356,247.6009,247.2679,247.5127,4508.0
2023-02-23 11:50:00,252.61,252.61,252.07,252.07,7523.0,247.405,247.405,246.8761,246.8761,7523.0
2023-02-23 11:55:00,252.16,252.35,251.95,252.31,3967.0,246.9643,247.1504,246.7586,247.1112,3967.0
2023-02-23 12:00:00,252.22,252.61,252.22,252.58,1500.0,247.0231,247.405,247.0231,247.3756,1500.0
2023-02-23 12:05:00,252.58,252.62,252.0,252.01,5313.0,247.3756,247.4148,246.8076,246.8174,5313.0
2023-02-23 12:10:00,252.05,252.43,251.98,252.37,10833.0,246.8566,247.2287,246.788,247.17,10833.0
2023-02-23 12:15:00,252.4,252.71,252.36,252.37,9716.0,247.1993,247.503,247.1602,247.17,9716.0
2023-02-23 12:20:00,252.25,252.25,251.91,252.08,8520.0,247.0524,247.0524,246.7194,246.8859,8520.0
2023-02-23 12:25:00,252.14,252.19,251.84,251.99,9860.0,246.9447,246.9937,246.6509,246.7978,9860.0
2023-02-23 12:30:00,252.02,252.77,252.02,252.77,3999.0,246.8272,247.5617,246.8272,247.5617,3999.0
2023-02-23 12:35:00,252.73,252.73,252.35,252.44,18252.0,247.5225,247.5225,247.1504,247.2385,18252.0
2023-02-23 12:40:00,252.45,252.45,252.12,252.29,13147.0,247.2483,247.2483,246.9251,247.0916,13147.0
2023-02-23 12:45:00,252.25,252.35,252.0,252.04,6114.0,247.0524,247.1504,246.8076,246.8468,6114.0
2023-02-23 12:50:00,252.04,252.13,251.92,252.07,13219.0,246.8468,246.9349,246.7292,246.8761,13219.0
2023-02-23 12:55:00,252.07,252.54,252.05,252.45,23207.0,246.8761,247.3365,246.8566,247.2483,23207.0
2023-02-23 13:00:00,252.41,252.67,252.21,252.31,11282.0,247.2091,247.4638,247.0133,247.1112,11282.0
2023-02-23 13:05:00,252.24,252.32,252.15,252.29,6605.0,247.0426,247.121,246.9545,247.0916,6605.0
2023-02-23 13:10:00,252.3,252.48,252.09,252.44,4000.0,247.1014,247.2777,246.8957,247.2385,4000.0
2023-02-23 13:15:00,252.46,252.53,252.36,252.53,7506.0,247.2581,247.3267,247.1602,247.3267,7506.0
2023-02-23 13:20:00,252.58,252.58,252.13,252.23,16760.0,247.3756,247.3756,246.9349,247.0328,16760.0
2023-02-23 13:25:00,252.13,252.13,251.91,252.01,4661.0,246.9349,246.9349,246.7194,246.8174,4661.0
2023-02-23 13:30:00,252.05,252.09,251.89,251.96,4895.0,246.8566,246.8957,246.6998,246.7684,4895.0
2023-02-23 13:35:00,251.96,251.96,251.55,251.67,5110.0,246.7684,246.7684,246.3669,246.4844,5110.0
2023-02-23 13:40:00,251.7,251.77,251.39,251.39,11506.0,246.5138,246.5823,246.2102,246.2102,11506.0
2023-02-23 13:45:00,251.32,251.6,251.23,251.6,7873.0,246.1416,246.4158,246.0534,246.4158,7873.0
2023-02-23 13:50:00,251.64,251.68,251.41,251.41,5842.0,246.455,246.4942,246.2297,246.2297,5842.0
2023-02-23 13:55:00,251.5,251.58,251.36,251.53,3976.0,246.3179,246.3962,246.1808,246.3473,3976.0
2023-02-23 14:00:00,251.5,251.51,251.2,251.3,7609.0,246.3179,246.3277,246.0241,246.122,7609.0
2023-02-23 14:05:00,251.3,251.5,251.21,251.49,8737.0,246.122,246.3179,246.0339,246.3081,8737.0
2023-02-23 14:10:00,251.42,251.56,251.31,251.5,44908.0,246.2395,246.3766,246.1318,246.3179,44908.0
2023-02-23 14:15:00,251.48,251.88,251.47,251.85,34231.0,246.2983,246.6901,246.2885,246.6607,34231.0
2023-02-23 14:20:00,251.88,252.1,251.71,252.01,22476.0,246.6901,246.9055,246.5236,246.8174,22476.0
2023-02-23 14:25:00,252.04,252.3,252.04,252.25,7277.0,246.8468,247.1014,246.8468,247.0524,7277.0
2023-02-23 14:30:00,252.24,252.26,251.92,252.03,16210.0,247.0426,247.0622,246.7292,246.837,16210.0
2023-02-23 14:35:00,252.09,252.2,251.96,252.04,7574.0,246.8957,247.0035,246.7684,246.8468,7574.0
2023-02-23 14:40:00,252.05,252.22,251.87,251.94,9676.0,246.8566,247.0231,246.6803,246.7488,9676.0
2023-02-23 14:45:00,251.88,251.88,251.57,251.8,5625.0,246.6901,246.6901,246.3864,246.6117,5625.0
2023-02-23 14:50:00,251.8,251.95,251.72,251.72,8063.0,246.6117,246.7586,246.5334,246.5334,8063.0
2023-02-23 14:55:00,251.84,251.85,251.37,251.5,6280.0,246.6509,246.6607,246.1906,246.3179,6280.0
2023-02-23 15:00:00,251.5,251.69,251.5,251.61,7347.0,246.3179,246.504,246.3179,246.4256,7347.0
2023-02-23 15:05:00,251.65,251.68,251.2,251.43,12404.0,246.4648,246.4942,246.0241,246.2493,12404.0
2023-02-23 15:10:00,251.52,251.78,251.23,251.37,17151.0,246.3375,246.5921,246.0534,246.1906,17151.0
2023-02-23 15:15:00,251.53,251.66,251.2,251.32,11628.0,246.3473,246.4746,246.0241,246.1416,11628.0
2023-02-23 15:20:00,251.34,251.88,251.1,251.77,16609.0,246.1612,246.6901,245.9261,246.5823,16609.0
2023-02-23 15:25:00,251.77,252.14,251.53,251.9,11866.0,246.5823,246.9447,246.3473,246.7096,11866.0
2023-02-23 15:30:00,251.85,252.0,251.54,251.59,15859.0,246.6607,246.8076,246.3571,246.406,15859.0
2023-02-23 15:35:00,251.6,251.84,251.42,251.55,15807.0,246.4158,246.6509,246.2395,246.3669,15807.0
2023-02-23 15:40:00,251.67,251.93,251.51,251.93,22161.0,246.4844,246.739,246.3277,246.739,22161.0
2023-02-23 15:45:00,251.89,251.89,251.54,251.74,22373.0,246.6998,246.6998,246.3571,246.5529,22373.0
2023-02-23 15:50:00,251.71,251.91,251.5,251.5,36554.0,246.5236,246.7194,246.3179,246.3179,36554.0
2023-02-23 15:55:00,251.49,252.2,251.44,252.02,98222.0,246.3081,247.0035,246.2591,246.8272,98222.0
2023-02-24 09:30:00,249.49,249.91,248.6,249.53,17259.0,244.3493,244.7606,243.4776,244.3885,17259.0
2023-02-24 09:35:00,249.48,250.33,249.46,249.46,4140.0,244.3395,245.172,244.3199,244.3199,4140.0
2023-02-24 09:40:00,249.55,249.55,248.04,248.26,13341.0,244.4081,244.4081,242.9292,243.1446,13341.0
2023-02-24 09:45:00,248.26,249.13,247.76,248.32,17916.0,243.1446,243.9967,242.6549,243.2034,17916.0
2023-02-24 09:50:00,248.11,248.48,247.64,247.83,8942.0,242.9977,243.3601,242.5374,242.7235,8942.0
2023-02-24 09:55:00,247.68,247.76,247.28,247.32,9026.0,242.5766,242.6549,242.1848,242.224,9026.0
2023-02-24 10:00:00,247.3,247.49,246.56,247.3,17369.0,242.2044,242.3905,241.4797,242.2044,17369.0
2023-02-24 10:05:00,247.3,247.82,247.29,247.55,11862.0,242.2044,242.7137,242.1946,242.4493,11862.0
2023-02-24 10:10:00,247.4,247.4,246.59,246.59,9326.0,242.3024,242.3024,241.5091,241.5091,9326.0
2023-02-24 10:15:00,246.58,246.87,246.15,246.5,4899.0,241.4993,241.7833,241.0781,241.4209,4899.0
2023-02-24 10:20:00,246.5,246.55,245.89,246.0,6320.0,241.4209,241.4699,240.8235,240.9312,6320.0
2023-02-24 10:25:00,246.11,246.47,245.96,246.39,11015.0,241.0389,241.3915,240.892,241.3132,11015.0
2023-02-24 10:30:00,246.49,247.24,246.37,247.22,11481.0,241.4111,242.1457,241.2936,242.1261,11481.0
2023-02-24 10:35:00,247.5,247.64,247.19,247.45,18927.0,242.4003,242.5374,242.0967,242.3513,18927.0
2023-02-24 10:40:00,247.34,247.95,247.24,247.95,21027.0,242.2436,242.841,242.1457,242.841,21027.0
2023-02-24 10:45:00,248.05,248.38,247.73,247.73,5395.0,242.939,243.2622,242.6256,242.6256,5395.0
2023-02-24 10:50:00,247.6,247.93,247.47,247.9,3109.0,242.4982,242.8214,242.3709,242.7921,3109.0
2023-02-24 10:55:00,247.84,247.84,247.34,247.57,16008.0,242.7333,242.7333,242.2436,242.4689,16008.0
2023-02-24 11:00:00,247.86,247.89,247.73,247.81,2675.0,242.7529,242.7823,242.6256,242.7039,2675.0
2023-02-24 11:05:00,247.68,247.91,247.62,247.89,7986.0,242.5766,242.8019,242.5178,242.7823,7986.0
2023-02-24 11:10:00,247.94,248.01,247.58,247.82,18466.0,242.8312,242.8998,242.4787,242.7137,18466.0
2023-02-24 11:15:00,247.83,248.96,247.83,248.74,12304.0,242.7235,243.8302,242.7235,243.6148,12304.0
2023-02-24 11:20:00,248.8,248.84,248.49,248.73,6914.0,243.6735,243.7127,243.3699,243.605,6914.0
2023-02-24 11:25:00,248.77,248.99,248.46,248.46,9367.0,243.6441,243.8596,243.3405,243.3405,9367.0
2023-02-24 11:30:00,248.43,248.7,248.28,248.45,13197.0,243.3111,243.5756,243.1642,243.3307,13197.0
2023-02-24 11:35:00,248.42,248.42,247.96,248.1,10353.0,243.3013,243.3013,242.8508,242.9879,10353.0
2023-02-24 11:40:00,248.19,248.68,248.19,248.34,5200.0,243.0761,243.556,243.0761,243.223,5200.0
2023-02-24 11:45:00,248.36,248.36,247.87,248.23,18975.0,243.2426,243.2426,242.7627,243.1153,18975.0
2023-02-24 11:50:00,248.33,248.44,248.16,248.33,7171.0,243.2132,243.3209,243.0467,243.2132,7171.0
2023-02-24 11:55:00,248.34,248.49,248.08,248.13,6568.0,243.223,243.3699,242.9684,243.0173,6568.0
2023-02-24 12:00:00,248.23,248.23,247.87,247.87,2414.0,243.1153,243.1153,242.7627,242.7627,2414.0
2023-02-24 12:05:00,247.84,248.0,247.78,247.83,6320.0,242.7333,242.89,242.6745,242.7235,6320.0
2023-02-24 12:10:00,247.97,248.0,247.88,248.0,3806.0,242.8606,242.89,242.7725,242.89,3806.0
2023-02-24 12:15:00,248.0,248.01,247.39,247.45,17521.0,242.89,242.8998,242.2926,242.3513,17521.0
2023-02-24 12:20:00,247.41,247.54,247.26,247.35,3381.0,242.3122,242.4395,242.1653,242.2534,3381.0
2023-02-24 12:25:00,247.45,247.46,247.03,247.31,10200.0,242.3513,242.3611,241.94,242.2142,10200.0
2023-02-24 12:30:00,247.39,247.88,247.17,247.88,4351.0,242.2926,242.7725,242.0771,242.7725,4351.0
2023-02-24 12:35:00,247.9,247.9,247.22,247.31,5707.0,242.7921,242.7921,242.1261,242.2142,5707.0
2023-02-24 12:40:00,247.45,247.45,247.05,247.15,10978.0,242.3513,242.3513,241.9596,242.0575,10978.0
2023-02-24 12:45:00,247.18,247.24,246.72,246.72,6680.0,242.0869,242.1457,241.6364,241.6364,6680.0
2023-02-24 12:50:00,246.75,247.0,246.6,246.89,9905.0,241.6658,241.9106,241.5188,241.8029,9905.0
2023-02-24 12:55:00,246.84,246.88,246.53,246.7,15600.0,241.7539,241.7931,241.4503,241.6168,15600.0
2023-02-24 13:00:00,246.68,246.76,246.48,246.57,8235.0,241.5972,241.6756,241.4013,241.4895,8235.0
2023-02-24 13:05:00,246.53,246.89,246.36,246.75,8580.0,241.4503,241.8029,241.2838,241.6658,8580.0
2023-02-24 13:10:00,246.75,246.84,246.6,246.62,6720.0,241.6658,241.7539,241.5188,241.5384,6720.0
2023-02-24 13:15:00,246.69,246.96,246.63,246.88,8936.0,241.607,241.8714,241.5482,241.7931,8936.0
2023-02-24 13:20:00,246.98,247.24,246.83,247.21,13899.0,241.891,242.1457,241.7441,242.1163,13899.0
2023-02-24 13:25:00,247.21,247.74,246.96,247.23,17066.0,242.1163,242.6354,241.8714,242.1359,17066.0
2023-02-24 13:30:00,247.23,247.41,246.93,247.37,16891.0,242.1359,242.3122,241.842,242.273,16891.0
2023-02-24 13:35:00,247.39,247.42,247.21,247.37,6646.0,242.2926,242.322,242.1163,242.273,6646.0
2023-02-24 13:40:00,247.38,247.67,247.3,247.63,7192.0,242.2828,242.5668,242.2044,242.5276,7192.0
2023-02-24 13:45:00,247.66,247.95,247.62,247.91,9645.0,242.557,242.841,242.5178,242.8019,9645.0
2023-02-24 13:50:00,247.91,248.05,247.63,248.01,11165.0,242.8019,242.939,242.5276,242.8998,11165.0
2023-02-24 13:55:00,248.12,248.15,247.79,247.95,25299.0,243.0075,243.0369,242.6843,242.841,25299.0
2023-02-24 14:00:00,247.95,248.35,247.95,248.08,5801.0,242.841,243.2328,242.841,242.9684,5801.0
2023-02-24 14:05:00,248.07,248.81,248.06,248.81,5371.0,242.9586,243.6833,242.9488,243.6833,5371.0
2023-02-24 14:10:00,249.07,249.27,248.08,248.92,112449.0,243.938,244.1338,242.9684,243.791,112449.0
2023-02-24 14:15:00,248.97,249.2,248.82,248.94,7078.0,243.84,244.0653,243.6931,243.8106,7078.0
2023-02-24 14:20:00,248.86,248.97,248.68,248.75,10317.0,243.7323,243.84,243.556,243.6245,10317.0
2023-02-24 14:25:00,248.75,248.78,248.45,248.52,6420.0,243.6245,243.6539,243.3307,243.3993,6420.0
2023-02-24 14:30:00,248.44,248.44,248.2,248.23,5951.0,243.3209,243.3209,243.0859,243.1153,5951.0
2023-02-24 14:35:00,248.25,248.4,248.18,248.37,3866.0,243.1349,243.2818,243.0663,243.2524,3866.0
2023-02-24 14:40:00,248.33,248.35,248.23,248.26,5149.0,243.2132,243.2328,243.1153,243.1446,5149.0
2023-02-24 14:45:00,248.42,248.79,248.23,248.68,11824.0,243.3013,243.6637,243.1153,243.556,11824.0
2023-02-24 14:50:00,248.68,248.82,248.4,248.4,8363.0,243.556,243.6931,243.2818,243.2818,8363.0
2023-02-24 14:55:00,248.43,249.15,248.4,249.06,5809.0,243.3111,244.0163,243.2818,243.9282,5809.0
2023-02-24 15:00:00,249.07,249.14,248.69,248.69,9501.0,243.938,244.0065,243.5658,243.5658,9501.0
2023-02-24 15:05:00,248.77,249.3,248.7,249.25,8897.0,243.6441,244.1632,243.5756,244.1142,8897.0
2023-02-24 15:10:00,249.25,249.29,248.66,248.9,12609.0,244.1142,244.1534,243.5364,243.7715,12609.0
2023-02-24 15:15:00,248.93,248.98,248.77,248.92,7823.0,243.8008,243.8498,243.6441,243.791,7823.0
2023-02-24 15:20:00,248.97,249.0,248.65,248.82,12143.0,243.84,243.8694,243.5266,243.6931,12143.0
2023-02-24 15:25:00,248.87,248.97,248.71,248.83,11519.0,243.7421,243.84,243.5854,243.7029,11519.0
2023-02-24 15:30:00,248.83,248.87,248.53,248.63,15837.0,243.7029,243.7421,243.4091,243.507,15837.0
2023-02-24 15:35:00,248.56,248.57,248.18,248.41,11925.0,243.4385,243.4483,243.0663,243.2916,11925.0
2023-02-24 15:40:00,248.42,248.96,248.41,248.83,16532.0,243.3013,243.8302,243.2916,243.7029,16532.0
2023-02-24 15:45:00,248.83,248.83,248.29,248.44,19083.0,243.7029,243.7029,243.174,243.3209,19083.0
2023-02-24 15:50:00,248.55,248.58,248.26,248.47,32896.0,243.4287,243.4581,243.1446,243.3503,32896.0
2023-02-24 15:55:00,248.48,249.27,248.47,249.23,63391.0,243.3601,244.1338,243.3503,244.0947,63391.0
2023-02-27 09:30:00,252.73,252.73,250.29,250.3,14502.0,247.5225,247.5225,245.1328,245.1426,14502.0
2023-02-27 09:35:00,250.1,250.59,249.58,249.92,6439.0,244.9467,245.4266,244.4374,244.7704,6439.0
2023-02-27 09:40:00,249.94,250.93,249.94,250.69,6603.0,244.79,245.7596,244.79,245.5246,6603.0
2023-02-27 09:45:00,250.69,250.69,249.92,249.93,3204.0,245.5246,245.5246,244.7704,244.7802,3204.0
2023-02-27 09:50:00,250.04,250.3,249.88,249.94,10845.0,244.888,245.1426,244.7313,244.79,10845.0
2023-02-27 09:55:00,249.94,250.04,249.58,249.67,5693.0,244.79,244.888,244.4374,244.5256,5693.0
2023-02-27 10:00:00,249.79,250.09,249.78,250.07,4558.0,244.6431,244.9369,244.6333,244.9174,4558.0
2023-02-27 10:05:00,250.09,251.28,249.98,251.28,21559.0,244.9369,246.1024,244.8292,246.1024,21559.0
2023-02-27 10:10:00,251.24,251.24,250.9,251.14,2459.0,246.0632,246.0632,245.7302,245.9653,2459.0
2023-02-27 10:15:00,251.07,251.18,250.71,250.71,6708.0,245.8967,246.0045,245.5442,245.5442,6708.0
2023-02-27 10:20:00,250.8,251.11,250.8,250.87,3330.0,245.6323,245.9359,245.6323,245.7009,3330.0
2023-02-27 10:25:00,250.88,251.06,250.8,250.88,3000.0,245.7107,245.887,245.6323,245.7107,3000.0
2023-02-27 10:30:00,250.77,250.82,250.52,250.6,4590.0,245.6029,245.6519,245.3581,245.4364,4590.0
2023-02-27 10:35:00,250.59,250.6,249.64,249.79,4789.0,245.4266,245.4364,244.4962,244.6431,4789.0
2023-02-27 10:40:00,249.82,249.91,249.53,249.77,8003.0,244.6725,244.7606,244.3885,244.6235,8003.0
2023-02-27 10:45:00,249.75,249.75,249.17,249.17,3650.0,244.6039,244.6039,244.0359,244.0359,3650.0
2023-02-27 10:50:00,249.18,249.42,249.15,249.41,5700.0,244.0457,244.2807,244.0163,244.2709,5700.0
2023-02-27 10:55:00,249.35,249.49,248.97,249.49,7505.0,244.2122,244.3493,243.84,244.3493,7505.0
2023-02-27 11:00:00,249.51,249.99,249.5,249.88,8091.0,244.3689,244.839,244.3591,244.7313,8091.0
2023-02-27 11:05:00,249.9,250.26,249.8,250.24,6232.0,244.7509,245.1034,244.6529,245.0838,6232.0
2023-02-27 11:10:00,250.23,250.23,249.12,249.12,4424.0,245.0741,245.0741,243.9869,243.9869,4424.0
2023-02-27 11:15:00,249.12,249.5,248.97,249.49,3593.0,243.9869,244.3591,243.84,244.3493,3593.0
2023-02-27 11:20:00,249.48,249.83,249.37,249.47,4038.0,244.3395,244.6823,244.2318,244.3297,4038.0
2023-02-27 11:25:00,249.48,249.51,249.06,249.06,4090.0,244.3395,244.3689,243.9282,243.9282,4090.0
2023-02-27 11:30:00,249.14,249.15,248.72,249.01,5701.0,244.0065,244.0163,243.5952,243.8792,5701.0
2023-02-27 11:35:00,249.02,249.12,248.86,248.91,6980.0,243.889,243.9869,243.7323,243.7813,6980.0
2023-02-27 11:40:00,248.91,248.92,248.61,248.89,5564.0,243.7813,243.791,243.4874,243.7617,5564.0
2023-02-27 11:45:00,248.85,248.91,248.77,248.89,4034.0,243.7225,243.7813,243.6441,243.7617,4034.0
2023-02-27 11:50:00,248.87,249.06,248.87,249.06,1628.0,243.7421,243.9282,243.7421,243.9282,1628.0
2023-02-27 11:55:00,249.2,249.43,249.11,249.34,3241.0,244.0653,244.2905,243.9771,244.2024,3241.0
2023-02-27 12:00:00,249.36,249.73,249.16,249.67,3605.0,244.222,244.5844,244.0261,244.5256,3605.0
2023-02-27 12:05:00,249.61,249.62,249.2,249.2,2591.0,244.4668,244.4766,244.0653,244.0653,2591.0
2023-02-27 12:10:00,249.38,249.64,249.37,249.64,1173.0,244.2416,244.4962,244.2318,244.4962,1173.0
2023-02-27 12:15:00,249.73,249.85,249.61,249.65,8285.0,244.5844,244.7019,244.4668,244.506,8285.0
2023-02-27 12:20:00,249.6,249.6,249.3,249.3,5061.0,244.457,244.457,244.1632,244.1632,5061.0
2023-02-27 12:25:00,249.38,249.78,249.38,249.78,4298.0,244.2416,244.6333,244.2416,244.6333,4298.0
2023-02-27 12:30:00,249.76,250.1,249.76,249.98,4267.0,244.6137,244.9467,244.6137,244.8292,4267.0
2023-02-27 12:35:00,249.99,249.99,249.75,249.82,3584.0,244.839,244.839,244.6039,244.6725,3584.0
2023-02-27 12:40:00,249.82,249.97,249.7,249.71,5406.0,244.6725,244.8194,244.555,244.5648,5406.0
2023-02-27 12:45:00,249.71,249.71,249.38,249.68,4862.0,244.5648,244.5648,244.2416,244.5354,4862.0
2023-02-27 12:50:00,249.76,249.82,249.47,249.5,3876.0,244.6137,244.6725,244.3297,244.3591,3876.0
2023-02-27 12:55:00,249.48,249.61,249.35,249.38,7785.0,244.3395,244.4668,244.2122,244.2416,7785.0
2023-02-27 13:00:00,249.32,249.58,249.28,249.36,4573.0,244.1828,244.4374,244.1436,244.222,4573.0
2023-02-27 13:05:00,249.41,249.54,249.39,249.53,3595.0,244.2709,244.3983,244.2514,244.3885,3595.0
2023-02-27 13:10:00,249.49,249.63,249.44,249.63,2886.0,244.3493,244.4864,244.3003,244.4864,2886.0
2023-02-27 13:15:00,249.64,250.01,249.64,249.96,2377.0,244.4962,244.8586,244.4962,244.8096,2377.0
2023-02-27 13:20:00,249.99,250.4,249.8,249.81,9646.0,244.839,245.2406,244.6529,244.6627,9646.0
2023-02-27 13:25:00,249.82,249.83,249.7,249.8,1600.0,244.6725,244.6823,244.555,244.6529,1600.0
2023-02-27 13:30:00,249.86,249.92,249.57,249.71,2489.0,244.7117,244.7704,244.4277,244.5648,2489.0
2023-02-27 13:35:00,249.69,249.76,249.34,249.34,3037.0,244.5452,244.6137,244.2024,244.2024,3037.0
2023-02-27 13:40:00,249.45,249.46,249.31,249.46,2052.0,244.3101,244.3199,244.173,244.3199,2052.0
2023-02-27 13:45:00,249.24,249.48,249.24,249.4,3161.0,244.1045,244.3395,244.1045,244.2612,3161.0
2023-02-27 13:50:00,249.32,249.56,249.32,249.46,2571.0,244.1828,244.4179,244.1828,244.3199,2571.0
2023-02-27 13:55:00,249.56,249.75,249.51,249.55,2212.0,244.4179,244.6039,244.3689,244.4081,2212.0
2023-02-27 14:00:00,249.59,249.77,249.59,249.62,4104.0,244.4472,244.6235,244.4472,244.4766,4104.0
2023-02-27 14:05:00,249.72,249.72,249.05,249.08,4851.0,244.5746,244.5746,243.9184,243.9477,4851.0
2023-02-27 14:10:00,249.03,249.36,248.93,249.18,4989.0,243.8988,244.222,243.8008,244.0457,4989.0
2023-02-27 14:15:00,249.0,249.0,248.48,248.48,4095.0,243.8694,243.8694,243.3601,243.3601,4095.0
2023-02-27 14:20:00,248.49,248.53,248.29,248.35,4299.0,243.3699,243.4091,243.174,243.2328,4299.0
2023-02-27 14:25:00,248.33,248.46,248.15,248.16,7972.0,243.2132,243.3405,243.0369,243.0467,7972.0
2023-02-27 14:30:00,248.25,248.42,248.19,248.4,5606.0,243.1349,243.3013,243.0761,243.2818,5606.0
2023-02-27 14:35:00,248.4,248.59,248.21,248.32,4547.0,243.2818,243.4678,243.0957,243.2034,4547.0
2023-02-27 14:40:00,248.29,248.46,248.09,248.22,5320.0,243.174,243.3405,242.9781,243.1055,5320.0
2023-02-27 14:45:00,248.18,248.19,247.95,248.14,7601.0,243.0663,243.0761,242.841,243.0271,7601.0
2023-02-27 14:50:00,248.14,248.19,247.98,248.08,8869.0,243.0271,243.0761,242.8704,242.9684,8869.0
2023-02-27 14:55:00,248.07,248.12,247.9,247.95,3069.0,242.9586,243.0075,242.7921,242.841,3069.0
2023-02-27 15:00:00,247.92,248.02,247.78,247.94,3145.0,242.8117,242.9096,242.6745,242.8312,3145.0
2023-02-27 15:05:00,247.9,247.92,247.58,247.69,6341.0,242.7921,242.8117,242.4787,242.5864,6341.0
2023-02-27 15:10:00,247.69,247.86,247.6,247.72,5150.0,242.5864,242.7529,242.4982,242.6158,5150.0
2023-02-27 15:15:00,247.66,247.72,247.13,247.36,9992.0,242.557,242.6158,242.0379,242.2632,9992.0
2023-02-27 15:20:00,247.3,247.31,246.79,246.86,8975.0,242.2044,242.2142,241.7049,241.7735,8975.0
2023-02-27 15:25:00,246.87,247.41,246.87,247.36,7555.0,241.7833,242.3122,241.7833,242.2632,7555.0
2023-02-27 15:30:00,247.31,247.31,246.78,246.92,13946.0,242.2142,242.2142,241.6951,241.8323,13946.0
2023-02-27 15:35:00,246.96,246.98,246.46,246.5,12019.0,241.8714,241.891,241.3817,241.4209,12019.0
2023-02-27 15:40:00,246.58,246.78,246.45,246.54,18920.0,241.4993,241.6951,241.3719,241.4601,18920.0
2023-02-27 15:45:00,246.5,247.18,246.48,246.96,25790.0,241.4209,242.0869,241.4013,241.8714,25790.0
2023-02-27 15:50:00,246.93,247.14,246.3,247.08,40740.0,241.842,242.0477,241.225,241.989,40740.0
2023-02-27 15:55:00,247.08,248.1,247.08,248.04,61122.0,241.989,242.9879,241.989,242.9292,61122.0
2023-02-28 09:30:00,245.86,246.94,245.02,245.81,25899.0,240.7941,241.8518,239.9714,240.7451,25899.0
2023-02-28 09:35:00,245.6,245.81,244.55,244.85,15383.0,240.5395,240.7451,239.5111,239.8049,15383.0
2023-02-28 09:40:00,244.81,247.13,244.67,247.05,21649.0,239.7657,242.0379,239.6286,241.9596,21649.0
2023-02-28 09:45:00,246.68,247.4,246.65,247.2,14189.0,241.5972,242.3024,241.5678,242.1065,14189.0
2023-02-28 09:50:00,247.11,247.17,246.4,246.4,10674.0,242.0183,242.0771,241.323,241.323,10674.0
2023-02-28 09:55:00,246.45,246.67,245.86,246.41,10570.0,241.3719,241.5874,240.7941,241.3328,10570.0
2023-02-28 10:00:00,246.46,247.51,246.45,247.2,23426.0,241.3817,242.4101,241.3719,242.1065,23426.0
2023-02-28 10:05:00,247.35,247.52,246.19,246.42,21083.0,242.2534,242.4199,241.1173,241.3426,21083.0
2023-02-28 10:10:00,246.46,246.59,245.5,245.5,5384.0,241.3817,241.5091,240.4415,240.4415,5384.0
2023-02-28 10:15:00,245.3,245.37,244.88,245.0,6569.0,240.2456,240.3142,239.8343,239.9518,6569.0
2023-02-28 10:20:00,244.84,244.84,244.45,244.54,6770.0,239.7951,239.7951,239.4131,239.5013,6770.0
2023-02-28 10:25:00,244.47,244.88,244.47,244.7,5086.0,239.4327,239.8343,239.4327,239.658,5086.0
2023-02-28 10:30:00,244.56,245.15,244.55,245.01,14287.0,239.5209,240.0987,239.5111,239.9616,14287.0
2023-02-28 10:35:00,245.07,245.41,244.89,245.13,8026.0,240.0204,240.3534,239.8441,240.0791,8026.0
2023-02-28 10:40:00,245.17,245.5,244.82,245.13,9866.0,240.1183,240.4415,239.7755,240.0791,9866.0
2023-02-28 10:45:00,245.18,245.36,244.3,244.42,4789.0,240.1281,240.3044,239.2662,239.3838,4789.0
2023-02-28 10:50:00,244.43,244.45,243.72,243.79,5721.0,239.3936,239.4131,238.6982,238.7667,5721.0
2023-02-28 10:55:00,243.71,244.18,243.58,243.74,9972.0,238.6884,239.1487,238.5611,238.7178,9972.0
2023-02-28 11:00:00,243.74,244.43,243.74,244.42,6953.0,238.7178,239.3936,238.7178,239.3838,6953.0
2023-02-28 11:05:00,244.59,244.75,244.22,244.5,5288.0,239.5503,239.707,239.1879,239.4621,5288.0
2023-02-28 11:10:00,244.5,245.11,244.5,244.91,7195.0,239.4621,240.0596,239.4621,239.8637,7195.0
2023-02-28 11:15:00,244.78,245.16,244.73,244.9,2700.0,239.7364,240.1085,239.6874,239.8539,2700.0
2023-02-28 11:20:00,244.84,245.17,244.74,244.81,5020.0,239.7951,240.1183,239.6972,239.7657,5020.0
2023-02-28 11:25:00,244.82,245.07,244.6,244.86,6346.0,239.7755,240.0204,239.5601,239.8147,6346.0
2023-02-28 11:30:00,244.87,244.87,244.41,244.41,2668.0,239.8245,239.8245,239.374,239.374,2668.0
2023-02-28 11:35:00,244.3,244.3,243.97,244.06,2395.0,239.2662,239.2662,238.943,239.0312,2395.0
2023-02-28 11:40:00,244.0,244.09,243.79,243.82,5754.0,238.9724,239.0606,238.7667,238.7961,5754.0
2023-02-28 11:45:00,243.77,243.77,243.4,243.41,4100.0,238.7472,238.7472,238.3848,238.3946,4100.0
2023-02-28 11:50:00,243.44,243.56,243.15,243.25,5940.0,238.424,238.5415,238.1399,238.2379,5940.0
2023-02-28 11:55:00,243.17,243.26,242.97,243.24,4922.0,238.1595,238.2477,237.9636,238.2281,4922.0
2023-02-28 12:00:00,243.26,243.26,242.61,243.12,9918.0,238.2477,238.2477,237.6111,238.1106,9918.0
2023-02-28 12:05:00,243.03,243.06,242.81,243.05,3727.0,238.0224,238.0518,237.8069,238.042,3727.0
2023-02-28 12:10:00,243.07,243.17,242.75,242.75,3632.0,238.0616,238.1595,237.7482,237.7482,3632.0
2023-02-28 12:15:00,242.73,242.86,242.54,242.54,8336.0,237.7286,237.8559,237.5425,237.5425,8336.0
2023-02-28 12:20:00,242.44,242.71,242.34,242.61,8885.0,237.4446,237.709,237.3466,237.6111,8885.0
2023-02-28 12:25:00,242.63,242.87,242.53,242.86,4057.0,237.6307,237.8657,237.5327,237.8559,4057.0
2023-02-28 12:30:00,242.88,243.52,242.88,243.44,8761.0,237.8755,238.5023,237.8755,238.424,8761.0
2023-02-28 12:35:00,243.39,243.47,242.82,243.08,6384.0,238.375,238.4533,237.8167,238.0714,6384.0
2023-02-28 12:40:00,243.12,243.56,243.12,243.56,8780.0,238.1106,238.5415,238.1106,238.5415,8780.0
2023-02-28 12:45:00,243.47,243.77,243.47,243.53,4499.0,238.4533,238.7472,238.4533,238.5121,4499.0
2023-02-28 12:50:00,243.53,244.12,243.53,243.86,7051.0,238.5121,239.0899,238.5121,238.8353,7051.0
2023-02-28 12:55:00,243.96,243.97,243.67,243.86,3113.0,238.9332,238.943,238.6492,238.8353,3113.0
2023-02-28 13:00:00,243.99,244.14,243.99,244.1,1800.0,238.9626,239.1095,238.9626,239.0704,1800.0
2023-02-28 13:05:00,244.0,244.03,243.74,243.81,4004.0,238.9724,239.0018,238.7178,238.7863,4004.0
2023-02-28 13:10:00,243.81,244.08,243.76,244.03,3500.0,238.7863,239.0508,238.7374,239.0018,3500.0
2023-02-28 13:15:00,243.97,244.03,243.74,243.89,10905.0,238.943,239.0018,238.7178,238.8647,10905.0
2023-02-28 13:20:00,243.92,244.26,243.79,244.15,6127.0,238.8941,239.2271,238.7667,239.1193,6127.0
2023-02-28 13:25:00,244.13,244.14,243.62,243.88,5862.0,239.0997,239.1095,238.6003,238.8549,5862.0
2023-02-28 13:30:00,243.88,244.02,243.73,243.85,8095.0,238.8549,238.992,238.708,238.8255,8095.0
2023-02-28 13:35:00,243.96,244.25,243.92,244.24,6608.0,238.9332,239.2173,238.8941,239.2075,6608.0
2023-02-28 13:40:00,244.27,244.6,244.26,244.36,4171.0,239.2369,239.5601,239.2271,239.325,4171.0
2023-02-28 13:45:00,244.33,244.47,244.26,244.37,3832.0,239.2956,239.4327,239.2271,239.3348,3832.0
2023-02-28 13:50:00,244.26,244.47,244.26,244.27,3566.0,239.2271,239.4327,239.2271,239.2369,3566.0
2023-02-28 13:55:00,244.34,244.34,244.13,244.24,2689.0,239.3054,239.3054,239.0997,239.2075,2689.0
2023-02-28 14:00:00,244.18,244.33,244.0,244.01,6886.0,239.1487,239.2956,238.9724,238.9822,6886.0
2023-02-28 14:05:00,244.01,244.01,243.52,243.59,7236.0,238.9822,238.9822,238.5023,238.5709,7236.0
2023-02-28 14:10:00,243.59,243.6,243.25,243.46,12003.0,238.5709,238.5807,238.2379,238.4435,12003.0
2023-02-28 14:15:00,243.54,243.54,243.2,243.53,3201.0,238.5219,238.5219,238.1889,238.5121,3201.0
2023-02-28 14:20:00,243.53,243.53,243.11,243.22,4779.0,238.5121,238.5121,238.1008,238.2085,4779.0
2023-02-28 14:25:00,243.22,243.32,242.73,242.73,5527.0,238.2085,238.3064,237.7286,237.7286,5527.0
2023-02-28 14:30:00,242.74,242.92,242.62,242.62,10902.0,237.7384,237.9147,237.6209,237.6209,10902.0
2023-02-28 14:35:00,242.62,243.12,242.53,243.12,10452.0,237.6209,238.1106,237.5327,238.1106,10452.0
2023-02-28 14:40:00,243.08,243.12,242.8,242.83,8229.0,238.0714,238.1106,237.7971,237.8265,8229.0
2023-02-28 14:45:00,242.85,243.1,242.78,243.1,7898.0,237.8461,238.091,237.7776,238.091,7898.0
2023-02-28 14:50:00,243.13,243.47,242.98,243.27,13347.0,238.1203,238.4533,237.9734,238.2575,13347.0
2023-02-28 14:55:00,243.21,243.32,243.05,243.22,7302.0,238.1987,238.3064,238.042,238.2085,7302.0
2023-02-28 15:00:00,243.18,243.2,242.65,242.84,6757.0,238.1693,238.1889,237.6502,237.8363,6757.0
2023-02-28 15:05:00,242.83,243.01,242.8,242.81,6556.0,237.8265,238.0028,237.7971,237.8069,6556.0
2023-02-28 15:10:00,242.74,243.07,242.73,242.9,6428.0,237.7384,238.0616,237.7286,237.8951,6428.0
2023-02-28 15:15:00,242.82,243.13,242.55,242.55,9041.0,237.8167,238.1203,237.5523,237.5523,9041.0
2023-02-28 15:20:00,242.65,242.8,242.33,242.33,13944.0,237.6502,237.7971,237.3368,237.3368,13944.0
2023-02-28 15:25:00,242.32,242.63,242.07,242.5,29384.0,237.327,237.6307,237.0822,237.5033,29384.0
2023-02-28 15:30:00,242.5,242.58,241.97,241.97,19309.0,237.5033,237.5817,236.9842,236.9842,19309.0
2023-02-28 15:35:00,241.98,242.44,241.94,242.4,23667.0,236.994,237.4446,236.9549,237.4054,23667.0
2023-02-28 15:40:00,242.4,242.87,242.34,242.79,14296.0,237.4054,237.8657,237.3466,237.7874,14296.0
2023-02-28 15:45:00,242.77,243.01,242.5,242.54,19927.0,237.7678,238.0028,237.5033,237.5425,19927.0
2023-02-28 15:50:00,242.57,243.16,242.3,242.99,25015.0,237.5719,238.1497,237.3075,237.9832,25015.0
2023-02-28 15:55:00,243.0,243.55,242.82,243.32,112760.0,237.993,238.5317,237.8167,238.3064,112760.0
2023-03-01 09:30:00,241.81,243.06,241.77,242.93,15074.0,236.8275,238.0518,236.7884,237.9245,15074.0
2023-03-01 09:35:00,242.71,242.71,241.23,241.61,5529.0,237.709,237.709,236.2595,236.6317,5529.0
2023-03-01 09:40:00,241.72,241.77,241.07,241.52,7820.0,236.7394,236.7884,236.1028,236.5435,7820.0
2023-03-01 09:45:00,241.22,241.58,240.99,240.99,3592.0,236.2497,236.6023,236.0244,236.0244,3592.0
2023-03-01 09:50:00,241.0,241.29,240.51,241.03,8968.0,236.0342,236.3183,235.5543,236.0636,8968.0
2023-03-01 09:55:00,240.86,241.12,240.41,240.85,5936.0,235.8971,236.1518,235.4564,235.8873,5936.0
2023-03-01 10:00:00,240.72,241.23,240.0,241.2,7601.0,235.76,236.2595,235.0548,236.2301,7601.0
2023-03-01 10:05:00,241.05,242.16,241.02,242.16,4253.0,236.0832,237.1703,236.0538,237.1703,4253.0
2023-03-01 10:10:00,241.92,242.44,241.6,241.64,15752.0,236.9353,237.4446,236.6219,236.661,15752.0
2023-03-01 10:15:00,241.51,242.42,241.43,242.42,8520.0,236.5337,237.425,236.4554,237.425,8520.0
2023-03-01 10:20:00,242.72,242.97,242.54,242.97,4320.0,237.7188,237.9636,237.5425,237.9636,4320.0
2023-03-01 10:25:00,243.0,243.33,242.89,243.14,3105.0,237.993,238.3162,237.8853,238.1301,3105.0
2023-03-01 10:30:00,243.12,243.81,242.76,243.72,7595.0,238.1106,238.7863,237.758,238.6982,7595.0
2023-03-01 10:35:00,243.91,244.24,243.75,243.75,5316.0,238.8843,239.2075,238.7276,238.7276,5316.0
2023-03-01 10:40:00,243.67,244.28,243.54,243.68,4037.0,238.6492,239.2467,238.5219,238.659,4037.0
2023-03-01 10:45:00,243.7,244.1,243.69,243.98,1810.0,238.6786,239.0704,238.6688,238.9528,1810.0
2023-03-01 10:50:00,243.91,243.91,243.34,243.51,2405.0,238.8843,238.8843,238.326,238.4925,2405.0
2023-03-01 10:55:00,243.32,243.99,243.26,243.99,2678.0,238.3064,238.9626,238.2477,238.9626,2678.0
2023-03-01 11:00:00,243.99,244.02,243.52,243.6,2540.0,238.9626,238.992,238.5023,238.5807,2540.0
2023-03-01 11:05:00,243.49,243.67,243.06,243.2,2161.0,238.4729,238.6492,238.0518,238.1889,2161.0
2023-03-01 11:10:00,243.06,243.38,243.01,243.1,2444.0,238.0518,238.3652,238.0028,238.091,2444.0
2023-03-01 11:15:00,243.09,243.09,242.48,242.5,5157.0,238.0812,238.0812,237.4837,237.5033,5157.0
2023-03-01 11:20:00,242.32,242.59,242.28,242.32,4152.0,237.327,237.5915,237.2879,237.327,4152.0
2023-03-01 11:25:00,242.51,243.54,242.5,243.47,3868.0,237.5131,238.5219,237.5033,238.4533,3868.0
2023-03-01 11:30:00,243.33,243.37,242.99,243.04,4176.0,238.3162,238.3554,237.9832,238.0322,4176.0
2023-03-01 11:35:00,243.19,243.54,243.19,243.54,3695.0,238.1791,238.5219,238.1791,238.5219,3695.0
2023-03-01 11:40:00,243.64,244.19,243.6,243.96,2817.0,238.6198,239.1585,238.5807,238.9332,2817.0
2023-03-01 11:45:00,243.92,244.16,243.62,243.8,3460.0,238.8941,239.1291,238.6003,238.7765,3460.0
2023-03-01 11:50:00,243.96,244.29,243.83,244.29,2418.0,238.9332,239.2564,238.8059,239.2564,2418.0
2023-03-01 11:55:00,244.3,244.44,244.2,244.41,4532.0,239.2662,239.4034,239.1683,239.374,4532.0
2023-03-01 12:00:00,244.43,244.71,244.06,244.06,5357.0,239.3936,239.6678,239.0312,239.0312,5357.0
2023-03-01 12:05:00,244.15,244.4,244.12,244.4,3950.0,239.1193,239.3642,239.0899,239.3642,3950.0
2023-03-01 12:10:00,244.4,244.48,243.76,244.03,3893.0,239.3642,239.4425,238.7374,239.0018,3893.0
2023-03-01 12:15:00,244.12,244.27,243.99,244.27,5614.0,239.0899,239.2369,238.9626,239.2369,5614.0
2023-03-01 12:20:00,244.2,244.59,244.2,244.36,2962.0,239.1683,239.5503,239.1683,239.325,2962.0
2023-03-01 12:25:00,244.28,244.99,244.28,244.72,3204.0,239.2467,239.942,239.2467,239.6776,3204.0
2023-03-01 12:30:00,244.79,245.19,244.79,245.03,1877.0,239.7461,240.1379,239.7461,239.9812,1877.0
2023-03-01 12:35:00,244.95,244.98,244.49,244.49,5509.0,239.9028,239.9322,239.4523,239.4523,5509.0
2023-03-01 12:40:00,244.53,244.88,244.53,244.75,8402.0,239.4915,239.8343,239.4915,239.707,8402.0
2023-03-01 12:45:00,244.8,244.8,244.35,244.35,1256.0,239.7559,239.7559,239.3152,239.3152,1256.0
2023-03-01 12:50:00,244.48,244.74,244.45,244.54,4493.0,239.4425,239.6972,239.4131,239.5013,4493.0
2023-03-01 12:55:00,244.49,244.49,244.27,244.33,3874.0,239.4523,239.4523,239.2369,239.2956,3874.0
2023-03-01 13:00:00,244.23,244.41,244.21,244.41,1100.0,239.1977,239.374,239.1781,239.374,1100.0
2023-03-01 13:05:00,244.28,244.28,243.97,244.11,3366.0,239.2467,239.2467,238.943,239.0802,3366.0
2023-03-01 13:10:00,244.17,244.22,244.07,244.07,3310.0,239.1389,239.1879,239.041,239.041,3310.0
2023-03-01 13:15:00,244.09,244.62,244.09,244.21,3534.0,239.0606,239.5796,239.0606,239.1781,3534.0
2023-03-01 13:20:00,244.26,244.37,244.14,244.14,2283.0,239.2271,239.3348,239.1095,239.1095,2283.0
2023-03-01 13:25:00,244.24,244.26,243.96,243.97,1501.0,239.2075,239.2271,238.9332,238.943,1501.0
2023-03-01 13:30:00,244.04,244.12,243.89,244.12,2605.0,239.0116,239.0899,238.8647,239.0899,2605.0
2023-03-01 13:35:00,244.11,244.17,243.98,244.17,2693.0,239.0802,239.1389,238.9528,239.1389,2693.0
2023-03-01 13:40:00,244.22,244.25,243.96,243.97,3006.0,239.1879,239.2173,238.9332,238.943,3006.0
2023-03-01 13:45:00,243.9,244.07,243.85,244.07,2217.0,238.8745,239.041,238.8255,239.041,2217.0
2023-03-01 13:50:00,244.06,244.06,243.83,243.98,2760.0,239.0312,239.0312,238.8059,238.9528,2760.0
2023-03-01 13:55:00,243.98,244.16,243.98,244.14,628.0,238.9528,239.1291,238.9528,239.1095,628.0
2023-03-01 14:00:00,244.19,244.22,244.01,244.14,2524.0,239.1585,239.1879,238.9822,239.1095,2524.0
2023-03-01 14:05:00,244.17,244.25,244.04,244.25,2943.0,239.1389,239.2173,239.0116,239.2173,2943.0
2023-03-01 14:10:00,244.23,244.28,243.98,244.16,3448.0,239.1977,239.2467,238.9528,239.1291,3448.0
2023-03-01 14:15:00,244.11,244.12,243.88,244.05,3005.0,239.0802,239.0899,238.8549,239.0214,3005.0
2023-03-01 14:20:00,244.0,244.21,243.73,244.21,2512.0,238.9724,239.1781,238.708,239.1781,2512.0
2023-03-01 14:25:00,244.21,244.24,243.94,244.03,3218.0,239.1781,239.2075,238.9137,239.0018,3218.0
2023-03-01 14:30:00,243.78,243.82,243.68,243.77,1545.0,238.757,238.7961,238.659,238.7472,1545.0
2023-03-01 14:35:00,243.9,243.92,243.63,243.82,2751.0,238.8745,238.8941,238.61,238.7961,2751.0
2023-03-01 14:40:00,243.78,243.87,243.62,243.87,3284.0,238.757,238.8451,238.6003,238.8451,3284.0
2023-03-01 14:45:00,243.81,243.86,243.7,243.79,2283.0,238.7863,238.8353,238.6786,238.7667,2283.0
2023-03-01 14:50:00,243.77,243.96,243.68,243.96,2946.0,238.7472,238.9332,238.659,238.9332,2946.0
2023-03-01 14:55:00,243.89,244.01,243.81,243.83,3811.0,238.8647,238.9822,238.7863,238.8059,3811.0
2023-03-01 15:00:00,243.92,244.03,243.92,244.0,1657.0,238.8941,239.0018,238.8941,238.9724,1657.0
2023-03-01 15:05:00,243.96,243.96,243.4,243.5,5631.0,238.9332,238.9332,238.3848,238.4827,5631.0
2023-03-01 15:10:00,243.52,243.75,243.45,243.66,3479.0,238.5023,238.7276,238.4338,238.6394,3479.0
2023-03-01 15:15:00,243.67,243.93,243.58,243.91,3800.0,238.6492,238.9039,238.5611,238.8843,3800.0
2023-03-01 15:20:00,244.01,244.11,243.86,243.9,2525.0,238.9822,239.0802,238.8353,238.8745,2525.0
2023-03-01 15:25:00,244.04,244.04,243.71,243.83,3333.0,239.0116,239.0116,238.6884,238.8059,3333.0
2023-03-01 15:30:00,243.78,244.04,243.61,243.97,12321.0,238.757,239.0116,238.5905,238.943,12321.0
2023-03-01 15:35:00,243.99,244.13,243.88,244.11,5210.0,238.9626,239.0997,238.8549,239.0802,5210.0
2023-03-01 15:40:00,244.2,244.47,244.14,244.31,11693.0,239.1683,239.4327,239.1095,239.276,11693.0
2023-03-01 15:45:00,244.31,244.41,243.96,244.29,15321.0,239.276,239.374,238.9332,239.2564,15321.0
2023-03-01 15:50:00,244.2,244.43,243.96,244.2,14888.0,239.1683,239.3936,238.9332,239.1683,14888.0
2023-03-01 15:55:00,244.2,244.32,243.88,244.31,59712.0,239.1683,239.2858,238.8549,239.276,59712.0
2023-03-02 09:30:00,242.18,243.74,242.18,242.91,11678.0,237.1899,238.7178,237.1899,237.9049,11678.0
2023-03-02 09:35:00,242.94,243.0,242.15,242.47,5715.0,237.9343,237.993,237.1605,237.4739,5715.0
2023-03-02 09:40:00,242.51,242.9,242.36,242.64,2693.0,237.5131,237.8951,237.3662,237.6404,2693.0
2023-03-02 09:45:00,242.79,242.84,242.26,242.81,2537.0,237.7874,237.8363,237.2683,237.8069,2537.0
2023-03-02 09:50:00,242.57,242.97,242.57,242.84,4340.0,237.5719,237.9636,237.5719,237.8363,4340.0
2023-03-02 09:55:00,242.89,242.89,242.15,242.44,7508.0,237.8853,237.8853,237.1605,237.4446,7508.0
2023-03-02 10:00:00,242.49,242.95,242.41,242.79,3823.0,237.4935,237.9441,237.4152,237.7874,3823.0
2023-03-02 10:05:00,242.71,242.73,242.32,242.45,3195.0,237.709,237.7286,237.327,237.4544,3195.0
2023-03-02 10:10:00,242.38,242.54,242.34,242.39,2461.0,237.3858,237.5425,237.3466,237.3956,2461.0
2023-03-02 10:15:00,242.24,242.46,242.16,242.25,2659.0,237.2487,237.4642,237.1703,237.2585,2659.0
2023-03-02 10:20:00,242.23,242.23,241.48,242.07,5323.0,237.2389,237.2389,236.5043,237.0822,5323.0
2023-03-02 10:25:00,242.09,242.69,241.91,242.56,4682.0,237.1018,237.6894,236.9255,237.5621,4682.0
2023-03-02 10:30:00,242.55,243.06,242.39,242.83,21645.0,237.5523,238.0518,237.3956,237.8265,21645.0
2023-03-02 10:35:00,242.95,242.95,242.09,242.23,10391.0,237.9441,237.9441,237.1018,237.2389,10391.0
2023-03-02 10:40:00,242.1,242.34,241.89,242.05,6802.0,237.1116,237.3466,236.9059,237.0626,6802.0
2023-03-02 10:45:00,242.12,242.15,241.32,241.71,6276.0,237.1312,237.1605,236.3476,236.7296,6276.0
2023-03-02 10:50:00,241.7,242.3,241.62,242.12,10815.0,236.7198,237.3075,236.6415,237.1312,10815.0
2023-03-02 10:55:00,242.09,242.29,241.98,242.29,9512.0,237.1018,237.2977,236.994,237.2977,9512.0
2023-03-02 11:00:00,242.34,242.66,242.07,242.07,3137.0,237.3466,237.66,237.0822,237.0822,3137.0
2023-03-02 11:05:00,242.16,242.23,242.01,242.06,2907.0,237.1703,237.2389,237.0234,237.0724,2907.0
2023-03-02 11:10:00,241.9,242.25,241.89,242.17,3100.0,236.9157,237.2585,236.9059,237.1801,3100.0
2023-03-02 11:15:00,242.23,242.65,242.21,242.65,6241.0,237.2389,237.6502,237.2193,237.6502,6241.0
2023-03-02 11:20:00,242.64,242.85,242.62,242.65,5012.0,237.6404,237.8461,237.6209,237.6502,5012.0
2023-03-02 11:25:00,242.7,242.74,242.52,242.59,2890.0,237.6992,237.7384,237.5229,237.5915,2890.0
2023-03-02 11:30:00,242.61,242.73,242.5,242.51,4334.0,237.6111,237.7286,237.5033,237.5131,4334.0
2023-03-02 11:35:00,242.57,242.81,242.46,242.81,4654.0,237.5719,237.8069,237.4642,237.8069,4654.0
2023-03-02 11:40:00,243.0,243.11,242.99,243.03,1441.0,237.993,238.1008,237.9832,238.0224,1441.0
2023-03-02 11:45:00,243.04,243.18,242.76,243.18,4300.0,238.0322,238.1693,237.758,238.1693,4300.0
2023-03-02 11:50:00,243.19,243.24,242.93,243.01,3495.0,238.1791,238.2281,237.9245,238.0028,3495.0
2023-03-02 11:55:00,243.07,243.14,242.97,243.03,2905.0,238.0616,238.1301,237.9636,238.0224,2905.0
2023-03-02 12:00:00,243.01,243.1,242.73,242.78,3450.0,238.0028,238.091,237.7286,237.7776,3450.0
2023-03-02 12:05:00,242.86,242.86,242.57,242.68,2283.0,237.8559,237.8559,237.5719,237.6796,2283.0
2023-03-02 12:10:00,242.68,242.68,242.4,242.4,1732.0,237.6796,237.6796,237.4054,237.4054,1732.0
2023-03-02 12:15:00,242.26,242.32,241.86,241.86,1804.0,237.2683,237.327,236.8765,236.8765,1804.0
2023-03-02 12:20:00,241.7,241.88,241.7,241.79,2423.0,236.7198,236.8961,236.7198,236.808,2423.0
2023-03-02 12:25:00,241.86,242.0,241.86,241.91,2223.0,236.8765,237.0136,236.8765,236.9255,2223.0
2023-03-02 12:30:00,242.01,242.46,242.01,242.41,1355.0,237.0234,237.4642,237.0234,237.4152,1355.0
2023-03-02 12:35:00,242.42,242.58,242.28,242.31,4491.0,237.425,237.5817,237.2879,237.3172,4491.0
2023-03-02 12:40:00,242.23,242.32,242.09,242.32,1806.0,237.2389,237.327,237.1018,237.327,1806.0
2023-03-02 12:45:00,242.37,242.56,242.28,242.28,3611.0,237.376,237.5621,237.2879,237.2879,3611.0
2023-03-02 12:50:00,242.41,242.68,242.39,242.65,2130.0,237.4152,237.6796,237.3956,237.6502,2130.0
2023-03-02 12:55:00,242.59,242.88,242.59,242.87,2200.0,237.5915,237.8755,237.5915,237.8657,2200.0
2023-03-02 13:00:00,242.86,242.86,242.23,242.23,4048.0,237.8559,237.8559,237.2389,237.2389,4048.0
2023-03-02 13:05:00,242.18,242.21,242.06,242.07,1943.0,237.1899,237.2193,237.0724,237.0822,1943.0
2023-03-02 13:10:00,242.17,242.24,242.15,242.18,600.0,237.1801,237.2487,237.1605,237.1899,600.0
2023-03-02 13:15:00,242.24,242.58,242.08,242.58,5704.0,237.2487,237.5817,237.092,237.5817,5704.0
2023-03-02 13:20:00,242.6,242.65,242.45,242.47,4254.0,237.6013,237.6502,237.4544,237.4739,4254.0
2023-03-02 13:25:00,242.52,242.54,242.16,242.17,2906.0,237.5229,237.5425,237.1703,237.1801,2906.0
2023-03-02 13:30:00,242.27,242.35,242.23,242.3,1007.0,237.2781,237.3564,237.2389,237.3075,1007.0
2023-03-02 13:35:00,242.49,243.5,242.45,243.16,13785.0,237.4935,238.4827,237.4544,238.1497,13785.0
2023-03-02 13:40:00,243.18,243.2,242.69,242.88,2659.0,238.1693,238.1889,237.6894,237.8755,2659.0
2023-03-02 13:45:00,242.95,243.1,242.95,243.05,2692.0,237.9441,238.091,237.9441,238.042,2692.0
2023-03-02 13:50:00,243.13,243.51,243.05,243.41,2828.0,238.1203,238.4925,238.042,238.3946,2828.0
2023-03-02 13:55:00,243.43,243.64,243.4,243.62,2592.0,238.4142,238.6198,238.3848,238.6003,2592.0
2023-03-02 14:00:00,243.62,244.06,243.61,244.06,5057.0,238.6003,239.0312,238.5905,239.0312,5057.0
2023-03-02 14:05:00,243.97,243.97,243.62,243.68,3253.0,238.943,238.943,238.6003,238.659,3253.0
2023-03-02 14:10:00,243.78,243.78,243.49,243.5,2806.0,238.757,238.757,238.4729,238.4827,2806.0
2023-03-02 14:15:00,243.49,243.81,243.48,243.81,1651.0,238.4729,238.7863,238.4631,238.7863,1651.0
2023-03-02 14:20:00,243.82,243.85,243.52,243.59,4603.0,238.7961,238.8255,238.5023,238.5709,4603.0
2023-03-02 14:25:00,243.54,243.59,243.41,243.52,2451.0,238.5219,238.5709,238.3946,238.5023,2451.0
2023-03-02 14:30:00,243.55,243.77,243.47,243.47,2697.0,238.5317,238.7472,238.4533,238.4533,2697.0
2023-03-02 14:35:00,243.47,243.5,243.23,243.29,3100.0,238.4533,238.4827,238.2183,238.2771,3100.0
2023-03-02 14:40:00,243.3,243.33,242.46,242.62,14966.0,238.2868,238.3162,237.4642,237.6209,14966.0
2023-03-02 14:45:00,242.61,242.93,242.56,242.93,6604.0,237.6111,237.9245,237.5621,237.9245,6604.0
2023-03-02 14:50:00,242.87,243.06,242.75,242.77,3265.0,237.8657,238.0518,237.7482,237.7678,3265.0
2023-03-02 14:55:00,242.84,242.93,242.55,242.55,7648.0,237.8363,237.9245,237.5523,237.5523,7648.0
2023-03-02 15:00:00,242.53,242.62,242.13,242.16,17971.0,237.5327,237.6209,237.141,237.1703,17971.0
2023-03-02 15:05:00,242.17,242.77,242.11,242.77,12120.0,237.1801,237.7678,237.1214,237.7678,12120.0
2023-03-02 15:10:00,242.88,243.2,242.88,243.2,8071.0,237.8755,238.1889,237.8755,238.1889,8071.0
2023-03-02 15:15:00,243.2,243.46,243.01,243.01,4412.0,238.1889,238.4435,238.0028,238.0028,4412.0
2023-03-02 15:20:00,243.1,243.55,243.02,243.55,5166.0,238.091,238.5317,238.0126,238.5317,5166.0
2023-03-02 15:25:00,243.55,243.76,243.43,243.76,7466.0,238.5317,238.7374,238.4142,238.7374,7466.0
2023-03-02 15:30:00,243.75,244.06,243.71,243.88,10744.0,238.7276,239.0312,238.6884,238.8549,10744.0
2023-03-02 15:35:00,243.76,244.05,243.62,243.88,9099.0,238.7374,239.0214,238.6003,238.8549,9099.0
2023-03-02 15:40:00,243.89,243.94,243.57,243.57,7418.0,238.8647,238.9137,238.5513,238.5513,7418.0
2023-03-02 15:45:00,243.5,243.5,243.19,243.38,17784.0,238.4827,238.4827,238.1791,238.3652,17784.0
2023-03-02 15:50:00,243.35,243.41,243.05,243.4,31778.0,238.3358,238.3946,238.042,238.3848,31778.0
2023-03-02 15:55:00,243.44,243.85,243.4,243.78,56713.0,238.424,238.8255,238.3848,238.757,56713.0
2023-03-03 09:30:00,245.19,246.25,245.14,245.84,27399.0,240.1379,241.1761,240.0889,240.7745,27399.0
2023-03-03 09:35:00,245.83,247.31,245.82,246.96,11099.0,240.7647,242.2142,240.7549,241.8714,11099.0
2023-03-03 09:40:00,246.89,246.92,245.74,246.04,9615.0,241.8029,241.8323,240.6766,240.9704,9615.0
2023-03-03 09:45:00,246.22,246.25,245.73,246.07,7480.0,241.1467,241.1761,240.6668,240.9998,7480.0
2023-03-03 09:50:00,245.94,246.29,245.26,245.87,14220.0,240.8724,241.2152,240.2065,240.8039,14220.0
2023-03-03 09:55:00,245.87,246.09,245.75,245.98,13514.0,240.8039,241.0194,240.6864,240.9116,13514.0
2023-03-03 10:00:00,246.29,246.29,245.4,245.55,8600.0,241.2152,241.2152,240.3436,240.4905,8600.0
2023-03-03 10:05:00,245.54,245.86,245.44,245.86,4711.0,240.4807,240.7941,240.3828,240.7941,4711.0
2023-03-03 10:10:00,245.66,245.67,244.95,245.15,9377.0,240.5982,240.608,239.9028,240.0987,9377.0
2023-03-03 10:15:00,245.35,245.82,244.86,245.08,26055.0,240.2946,240.7549,239.8147,240.0302,26055.0
2023-03-03 10:20:00,245.09,245.78,244.86,245.52,12857.0,240.04,240.7157,239.8147,240.4611,12857.0
2023-03-03 10:25:00,245.66,245.77,245.58,245.74,1000.0,240.5982,240.706,240.5199,240.6766,1000.0
2023-03-03 10:30:00,245.74,246.14,245.65,245.65,4367.0,240.6766,241.0683,240.5884,240.5884,4367.0
2023-03-03 10:35:00,245.71,245.71,245.22,245.22,5909.0,240.6472,240.6472,240.1673,240.1673,5909.0
2023-03-03 10:40:00,245.4,245.85,245.39,245.85,1964.0,240.3436,240.7843,240.3338,240.7843,1964.0
2023-03-03 10:45:00,245.78,245.85,245.49,245.79,4228.0,240.7157,240.7843,240.4317,240.7255,4228.0
2023-03-03 10:50:00,245.75,245.75,245.38,245.48,4142.0,240.6864,240.6864,240.324,240.4219,4142.0
2023-03-03 10:55:00,245.6,245.82,245.52,245.56,4019.0,240.5395,240.7549,240.4611,240.5003,4019.0
2023-03-03 11:00:00,245.55,245.9,245.54,245.74,3624.0,240.4905,240.8333,240.4807,240.6766,3624.0
2023-03-03 11:05:00,245.82,246.15,245.81,246.11,3007.0,240.7549,241.0781,240.7451,241.0389,3007.0
2023-03-03 11:10:00,245.99,245.99,245.81,245.85,3205.0,240.9214,240.9214,240.7451,240.7843,3205.0
2023-03-03 11:15:00,245.92,246.04,245.48,246.04,6651.0,240.8529,240.9704,240.4219,240.9704,6651.0
2023-03-03 11:20:00,245.98,245.99,245.6,245.81,4603.0,240.9116,240.9214,240.5395,240.7451,4603.0
2023-03-03 11:25:00,245.84,245.94,245.76,245.84,2979.0,240.7745,240.8724,240.6962,240.7745,2979.0
2023-03-03 11:30:00,245.85,246.26,245.78,245.89,7572.0,240.7843,241.1859,240.7157,240.8235,7572.0
2023-03-03 11:35:00,245.94,246.52,245.94,246.48,4479.0,240.8724,241.4405,240.8724,241.4013,4479.0
2023-03-03 11:40:00,246.55,246.67,246.43,246.46,4897.0,241.4699,241.5874,241.3524,241.3817,4897.0
2023-03-03 11:45:00,246.51,247.06,246.49,247.06,2809.0,241.4307,241.9694,241.4111,241.9694,2809.0
2023-03-03 11:50:00,247.01,247.37,246.97,247.24,2905.0,241.9204,242.273,241.8812,242.1457,2905.0
2023-03-03 11:55:00,247.32,247.71,247.32,247.71,6924.0,242.224,242.606,242.224,242.606,6924.0
2023-03-03 12:00:00,247.61,247.93,247.35,247.48,11052.0,242.508,242.8214,242.2534,242.3807,11052.0
2023-03-03 12:05:00,247.44,247.61,247.26,247.32,4277.0,242.3415,242.508,242.1653,242.224,4277.0
2023-03-03 12:10:00,247.27,247.43,247.17,247.26,4652.0,242.175,242.3317,242.0771,242.1653,4652.0
2023-03-03 12:15:00,247.18,247.72,247.15,247.72,3059.0,242.0869,242.6158,242.0575,242.6158,3059.0
2023-03-03 12:20:00,247.71,247.71,247.4,247.4,2218.0,242.606,242.606,242.3024,242.3024,2218.0
2023-03-03 12:25:00,247.29,247.43,247.24,247.28,3480.0,242.1946,242.3317,242.1457,242.1848,3480.0
2023-03-03 12:30:00,247.33,247.54,247.32,247.53,2290.0,242.2338,242.4395,242.224,242.4297,2290.0
2023-03-03 12:35:00,247.53,247.58,247.3,247.32,4227.0,242.4297,242.4787,242.2044,242.224,4227.0
2023-03-03 12:40:00,247.4,247.63,247.4,247.63,3128.0,242.3024,242.5276,242.3024,242.5276,3128.0
2023-03-03 12:45:00,247.69,247.86,247.69,247.83,2105.0,242.5864,242.7529,242.5864,242.7235,2105.0
2023-03-03 12:50:00,247.79,247.8,247.53,247.76,2816.0,242.6843,242.6941,242.4297,242.6549,2816.0
2023-03-03 12:55:00,247.85,247.98,247.8,247.93,4973.0,242.7431,242.8704,242.6941,242.8214,4973.0
2023-03-03 13:00:00,247.77,247.89,247.65,247.86,3404.0,242.6647,242.7823,242.5472,242.7529,3404.0
2023-03-03 13:05:00,247.98,248.13,247.92,248.04,5484.0,242.8704,243.0173,242.8117,242.9292,5484.0
2023-03-03 13:10:00,247.95,248.44,247.94,248.42,2351.0,242.841,243.3209,242.8312,243.3013,2351.0
2023-03-03 13:15:00,248.34,248.48,248.25,248.38,6577.0,243.223,243.3601,243.1349,243.2622,6577.0
2023-03-03 13:20:00,248.41,248.45,248.12,248.29,3658.0,243.2916,243.3307,243.0075,243.174,3658.0
2023-03-03 13:25:00,248.33,248.71,248.33,248.69,3131.0,243.2132,243.5854,243.2132,243.5658,3131.0
2023-03-03 13:30:00,248.66,248.82,248.52,248.55,4835.0,243.5364,243.6931,243.3993,243.4287,4835.0
2023-03-03 13:35:00,248.6,248.68,248.39,248.52,3911.0,243.4776,243.556,243.272,243.3993,3911.0
2023-03-03 13:40:00,248.5,248.62,248.49,248.61,3029.0,243.3797,243.4972,243.3699,243.4874,3029.0
2023-03-03 13:45:00,248.56,248.79,248.38,248.76,5321.0,243.4385,243.6637,243.2622,243.6343,5321.0
2023-03-03 13:50:00,248.73,248.8,248.56,248.73,4835.0,243.605,243.6735,243.4385,243.605,4835.0
2023-03-03 13:55:00,248.68,248.68,248.47,248.65,3950.0,243.556,243.556,243.3503,243.5266,3950.0
2023-03-03 14:00:00,248.68,248.68,248.47,248.56,7313.0,243.556,243.556,243.3503,243.4385,7313.0
2023-03-03 14:05:00,248.47,248.68,248.43,248.65,3875.0,243.3503,243.556,243.3111,243.5266,3875.0
2023-03-03 14:10:00,248.62,249.11,248.47,249.1,6822.0,243.4972,243.9771,243.3503,243.9673,6822.0
2023-03-03 14:15:00,249.06,249.32,249.02,249.22,6276.0,243.9282,244.1828,243.889,244.0849,6276.0
2023-03-03 14:20:00,249.22,249.51,249.18,249.41,7560.0,244.0849,244.3689,244.0457,244.2709,7560.0
2023-03-03 14:25:00,249.43,249.77,249.39,249.75,7069.0,244.2905,244.6235,244.2514,244.6039,7069.0
2023-03-03 14:30:00,249.71,249.72,249.47,249.52,6298.0,244.5648,244.5746,244.3297,244.3787,6298.0
2023-03-03 14:35:00,249.55,249.81,249.5,249.56,6393.0,244.4081,244.6627,244.3591,244.4179,6393.0
2023-03-03 14:40:00,249.59,249.77,249.58,249.7,4558.0,244.4472,244.6235,244.4374,244.555,4558.0
2023-03-03 14:45:00,249.72,249.93,249.63,249.71,6432.0,244.5746,244.7802,244.4864,244.5648,6432.0
2023-03-03 14:50:00,249.75,249.75,249.48,249.65,3723.0,244.6039,244.6039,244.3395,244.506,3723.0
2023-03-03 14:55:00,249.6,249.7,249.5,249.62,5634.0,244.457,244.555,244.3591,244.4766,5634.0
2023-03-03 15:00:00,249.71,249.72,249.34,249.55,6651.0,244.5648,244.5746,244.2024,244.4081,6651.0
2023-03-03 15:05:00,249.58,249.73,249.52,249.72,5547.0,244.4374,244.5844,244.3787,244.5746,5547.0
2023-03-03 15:10:00,249.64,249.82,249.43,249.82,6144.0,244.4962,244.6725,244.2905,244.6725,6144.0
2023-03-03 15:15:00,249.84,249.91,249.78,249.83,6430.0,244.6921,244.7606,244.6333,244.6823,6430.0
2023-03-03 15:20:00,249.87,250.06,249.59,249.59,9059.0,244.7215,244.9076,244.4472,244.4472,9059.0
2023-03-03 15:25:00,249.59,249.84,249.5,249.72,6613.0,244.4472,244.6921,244.3591,244.5746,6613.0
2023-03-03 15:30:00,249.74,250.06,249.65,249.95,11445.0,244.5942,244.9076,244.506,244.7998,11445.0
2023-03-03 15:35:00,249.89,249.97,249.81,249.97,11334.0,244.7411,244.8194,244.6627,244.8194,11334.0
2023-03-03 15:40:00,249.97,250.19,249.86,250.18,13687.0,244.8194,245.0349,244.7117,245.0251,13687.0
2023-03-03 15:45:00,250.11,250.23,249.99,250.13,18431.0,244.9565,245.0741,244.839,244.9761,18431.0
2023-03-03 15:50:00,249.95,250.44,249.8,250.3,40140.0,244.7998,245.2797,244.6529,245.1426,40140.0
2023-03-03 15:55:00,250.31,250.56,249.89,249.92,71288.0,245.1524,245.3973,244.7411,244.7704,71288.0
2023-03-06 09:30:00,249.5,249.98,247.95,248.98,31179.0,244.3591,244.8292,242.841,243.8498,31179.0
2023-03-06 09:35:00,248.98,249.94,248.01,249.8,6519.0,243.8498,244.79,242.8998,244.6529,6519.0
2023-03-06 09:40:00,249.75,250.69,248.91,250.26,14220.0,244.6039,245.5246,243.7813,245.1034,14220.0
2023-03-06 09:45:00,250.1,250.4,249.89,250.06,9904.0,244.9467,245.2406,244.7411,244.9076,9904.0
2023-03-06 09:50:00,250.0,250.21,249.72,250.21,2455.0,244.8488,245.0545,244.5746,245.0545,2455.0
2023-03-06 09:55:00,250.22,250.47,249.89,250.47,9415.0,245.0643,245.3091,244.7411,245.3091,9415.0
2023-03-06 10:00:00,250.21,250.23,249.51,249.52,10699.0,245.0545,245.0741,244.3689,244.3787,10699.0
2023-03-06 10:05:00,249.52,250.67,249.51,250.67,7029.0,244.3787,245.505,244.3689,245.505,7029.0
2023-03-06 10:10:00,250.75,250.75,250.25,250.28,2741.0,245.5833,245.5833,245.0936,245.123,2741.0
2023-03-06 10:15:00,250.38,250.38,249.84,250.09,6543.0,245.221,245.221,244.6921,244.9369,6543.0
2023-03-06 10:20:00,250.13,250.13,249.1,249.1,4319.0,244.9761,244.9761,243.9673,243.9673,4319.0
2023-03-06 10:25:00,249.25,249.26,248.72,248.94,4313.0,244.1142,244.124,243.5952,243.8106,4313.0
2023-03-06 10:30:00,248.94,249.36,248.93,249.28,6158.0,243.8106,244.222,243.8008,244.1436,6158.0
2023-03-06 10:35:00,249.19,249.73,249.19,249.52,2914.0,244.0555,244.5844,244.0555,244.3787,2914.0
2023-03-06 10:40:00,249.63,249.67,249.27,249.57,3638.0,244.4864,244.5256,244.1338,244.4277,3638.0
2023-03-06 10:45:00,249.45,250.12,249.45,250.12,7011.0,244.3101,244.9663,244.3101,244.9663,7011.0
2023-03-06 10:50:00,250.32,250.52,250.21,250.24,3407.0,245.1622,245.3581,245.0545,245.0838,3407.0
2023-03-06 10:55:00,250.13,250.39,250.12,250.39,2109.0,244.9761,245.2308,244.9663,245.2308,2109.0
2023-03-06 11:00:00,250.49,250.73,250.43,250.6,2894.0,245.3287,245.5638,245.2699,245.4364,2894.0
2023-03-06 11:05:00,250.62,250.93,250.62,250.87,1700.0,245.456,245.7596,245.456,245.7009,1700.0
2023-03-06 11:10:00,250.87,250.93,250.44,250.55,3688.0,245.7009,245.7596,245.2797,245.3875,3688.0
2023-03-06 11:15:00,250.56,251.0,250.55,250.97,3058.0,245.3973,245.8282,245.3875,245.7988,3058.0
2023-03-06 11:20:00,250.96,251.13,250.85,250.91,4598.0,245.789,245.9555,245.6813,245.74,4598.0
2023-03-06 11:25:00,250.91,251.06,250.68,250.75,3057.0,245.74,245.887,245.5148,245.5833,3057.0
2023-03-06 11:30:00,250.84,250.91,250.73,250.87,3404.0,245.6715,245.74,245.5638,245.7009,3404.0
2023-03-06 11:35:00,250.93,251.46,250.92,251.46,8067.0,245.7596,246.2787,245.7498,246.2787,8067.0
2023-03-06 11:40:00,251.39,251.5,251.27,251.27,5967.0,246.2102,246.3179,246.0926,246.0926,5967.0
2023-03-06 11:45:00,251.33,251.5,251.33,251.49,4079.0,246.1514,246.3179,246.1514,246.3081,4079.0
2023-03-06 11:50:00,251.55,251.71,251.46,251.63,4986.0,246.3669,246.5236,246.2787,246.4452,4986.0
2023-03-06 11:55:00,251.59,251.95,251.47,251.94,3851.0,246.406,246.7586,246.2885,246.7488,3851.0
2023-03-06 12:00:00,251.82,251.82,251.64,251.65,2010.0,246.6313,246.6313,246.455,246.4648,2010.0
2023-03-06 12:05:00,251.7,252.0,251.7,251.89,3235.0,246.5138,246.8076,246.5138,246.6998,3235.0
2023-03-06 12:10:00,251.93,252.17,251.85,252.08,4017.0,246.739,246.9741,246.6607,246.8859,4017.0
2023-03-06 12:15:00,252.12,252.31,252.02,252.3,1980.0,246.9251,247.1112,246.8272,247.1014,1980.0
2023-03-06 12:20:00,252.24,252.27,252.09,252.23,3523.0,247.0426,247.072,246.8957,247.0328,3523.0
2023-03-06 12:25:00,252.19,252.19,251.93,252.11,8393.0,246.9937,246.9937,246.739,246.9153,8393.0
2023-03-06 12:30:00,252.15,252.41,252.0,252.1,15831.0,246.9545,247.2091,246.8076,246.9055,15831.0
2023-03-06 12:35:00,252.03,252.05,251.91,252.01,2649.0,246.837,246.8566,246.7194,246.8174,2649.0
2023-03-06 12:40:00,251.94,252.16,251.94,252.03,1953.0,246.7488,246.9643,246.7488,246.837,1953.0
2023-03-06 12:45:00,251.95,252.03,251.65,251.67,17388.0,246.7586,246.837,246.4648,246.4844,17388.0
2023-03-06 12:50:00,251.76,251.82,251.63,251.81,2758.0,246.5725,246.6313,246.4452,246.6215,2758.0
2023-03-06 12:55:00,251.91,251.95,251.79,251.88,5615.0,246.7194,246.7586,246.6019,246.6901,5615.0
2023-03-06 13:00:00,251.88,252.08,251.7,251.7,2465.0,246.6901,246.8859,246.5138,246.5138,2465.0
2023-03-06 13:05:00,251.79,251.83,251.6,251.76,4957.0,246.6019,246.6411,246.4158,246.5725,4957.0
2023-03-06 13:10:00,251.84,251.91,251.72,251.85,1937.0,246.6509,246.7194,246.5334,246.6607,1937.0
2023-03-06 13:15:00,251.85,251.85,251.72,251.76,2423.0,246.6607,246.6607,246.5334,246.5725,2423.0
2023-03-06 13:20:00,251.77,251.95,251.77,251.83,4993.0,246.5823,246.7586,246.5823,246.6411,4993.0
2023-03-06 13:25:00,251.91,251.91,251.72,251.82,7315.0,246.7194,246.7194,246.5334,246.6313,7315.0
2023-03-06 13:30:00,251.75,251.87,251.69,251.75,1493.0,246.5627,246.6803,246.504,246.5627,1493.0
2023-03-06 13:35:00,251.76,251.78,251.4,251.4,5704.0,246.5725,246.5921,246.2199,246.2199,5704.0
2023-03-06 13:40:00,251.44,251.5,251.39,251.41,4299.0,246.2591,246.3179,246.2102,246.2297,4299.0
2023-03-06 13:45:00,251.42,251.49,251.18,251.47,5303.0,246.2395,246.3081,246.0045,246.2885,5303.0
2023-03-06 13:50:00,251.36,251.46,251.3,251.3,4461.0,246.1808,246.2787,246.122,246.122,4461.0
2023-03-06 13:55:00,251.28,251.34,251.07,251.23,5420.0,246.1024,246.1612,245.8967,246.0534,5420.0
2023-03-06 14:00:00,251.22,251.3,250.68,250.69,29259.0,246.0437,246.122,245.5148,245.5246,29259.0
2023-03-06 14:05:00,250.77,250.92,250.5,250.5,4220.0,245.6029,245.7498,245.3385,245.3385,4220.0
2023-03-06 14:10:00,250.48,250.94,250.45,250.94,3683.0,245.3189,245.7694,245.2895,245.7694,3683.0
2023-03-06 14:15:00,250.93,251.08,250.88,250.91,4229.0,245.7596,245.9065,245.7107,245.74,4229.0
2023-03-06 14:20:00,250.99,251.09,250.78,250.79,9235.0,245.8184,245.9163,245.6127,245.6225,9235.0
2023-03-06 14:25:00,250.67,251.06,250.59,250.88,8805.0,245.505,245.887,245.4266,245.7107,8805.0
2023-03-06 14:30:00,250.93,251.16,250.93,251.13,3269.0,245.7596,245.9849,245.7596,245.9555,3269.0
2023-03-06 14:35:00,251.03,251.08,250.92,251.08,2743.0,245.8576,245.9065,245.7498,245.9065,2743.0
2023-03-06 14:40:00,251.06,251.34,251.05,251.3,2120.0,245.887,246.1612,245.8772,246.122,2120.0
2023-03-06 14:45:00,251.3,251.34,251.09,251.18,5827.0,246.122,246.1612,245.9163,246.0045,5827.0
2023-03-06 14:50:00,251.18,251.33,251.17,251.22,5118.0,246.0045,246.1514,245.9947,246.0437,5118.0
2023-03-06 14:55:00,251.29,251.37,251.17,251.23,4113.0,246.1122,246.1906,245.9947,246.0534,4113.0
2023-03-06 15:00:00,251.23,251.29,251.14,251.2,3360.0,246.0534,246.1122,245.9653,246.0241,3360.0
2023-03-06 15:05:00,251.16,251.31,251.12,251.31,5867.0,245.9849,246.1318,245.9457,246.1318,5867.0
2023-03-06 15:10:00,251.31,251.43,251.14,251.15,9943.0,246.1318,246.2493,245.9653,245.9751,9943.0
2023-03-06 15:15:00,251.13,251.36,251.08,251.29,4137.0,245.9555,246.1808,245.9065,246.1122,4137.0
2023-03-06 15:20:00,251.25,251.3,251.01,251.02,5054.0,246.073,246.122,245.838,245.8478,5054.0
2023-03-06 15:25:00,251.0,251.13,250.88,250.91,6165.0,245.8282,245.9555,245.7107,245.74,6165.0
2023-03-06 15:30:00,250.84,251.15,250.78,250.93,9060.0,245.6715,245.9751,245.6127,245.7596,9060.0
2023-03-06 15:35:00,250.95,251.44,250.91,251.44,11528.0,245.7792,246.2591,245.74,246.2591,11528.0
2023-03-06 15:40:00,251.42,251.82,251.41,251.73,10249.0,246.2395,246.6313,246.2297,246.5431,10249.0
2023-03-06 15:45:00,251.75,251.91,251.65,251.91,10536.0,246.5627,246.7194,246.4648,246.7194,10536.0
2023-03-06 15:50:00,251.79,251.9,251.73,251.87,20400.0,246.6019,246.7096,246.5431,246.6803,20400.0
2023-03-06 15:55:00,251.89,251.97,251.64,251.74,38395.0,246.6998,246.7782,246.455,246.5529,38395.0
2023-03-07 09:30:00,252.35,252.56,251.81,252.56,16208.0,247.1504,247.356,246.6215,247.356,16208.0
2023-03-07 09:35:00,252.25,252.25,251.01,251.01,3626.0,247.0524,247.0524,245.838,245.838,3626.0
2023-03-07 09:40:00,251.39,251.61,251.0,251.23,4764.0,246.2102,246.4256,245.8282,246.0534,4764.0
2023-03-07 09:45:00,251.23,251.34,250.55,251.34,28119.0,246.0534,246.1612,245.3875,246.1612,28119.0
2023-03-07 09:50:00,251.36,251.5,250.9,251.34,16300.0,246.1808,246.3179,245.7302,246.1612,16300.0
2023-03-07 09:55:00,251.3,251.3,250.95,251.3,5640.0,246.122,246.122,245.7792,246.122,5640.0
2023-03-07 10:00:00,251.15,251.4,250.17,250.6,19232.0,245.9751,246.2199,245.0153,245.4364,19232.0
2023-03-07 10:05:00,250.6,250.91,250.01,250.03,4992.0,245.4364,245.74,244.8586,244.8782,4992.0
2023-03-07 10:10:00,249.97,249.97,249.46,249.46,3645.0,244.8194,244.8194,244.3199,244.3199,3645.0
2023-03-07 10:15:00,249.32,249.79,249.25,249.56,6122.0,244.1828,244.6431,244.1142,244.4179,6122.0
2023-03-07 10:20:00,249.54,250.2,249.34,249.84,18122.0,244.3983,245.0447,244.2024,244.6921,18122.0
2023-03-07 10:25:00,249.84,249.84,249.1,249.79,19579.0,244.6921,244.6921,243.9673,244.6431,19579.0
2023-03-07 10:30:00,249.8,250.61,249.65,250.41,8297.0,244.6529,245.4462,244.506,245.2503,8297.0
2023-03-07 10:35:00,250.43,250.65,249.26,249.41,5432.0,245.2699,245.4854,244.124,244.2709,5432.0
2023-03-07 10:40:00,249.32,249.32,248.49,248.5,2178.0,244.1828,244.1828,243.3699,243.3797,2178.0
2023-03-07 10:45:00,248.38,248.97,248.37,248.78,4509.0,243.2622,243.84,243.2524,243.6539,4509.0
2023-03-07 10:50:00,248.58,248.58,247.93,248.22,2900.0,243.4581,243.4581,242.8214,243.1055,2900.0
2023-03-07 10:55:00,248.17,248.17,247.67,247.67,2422.0,243.0565,243.0565,242.5668,242.5668,2422.0
2023-03-07 11:00:00,247.66,247.91,247.62,247.84,1764.0,242.557,242.8019,242.5178,242.7333,1764.0
2023-03-07 11:05:00,247.96,247.98,247.46,247.47,2859.0,242.8508,242.8704,242.3611,242.3709,2859.0
2023-03-07 11:10:00,247.62,247.77,247.38,247.38,3182.0,242.5178,242.6647,242.2828,242.2828,3182.0
2023-03-07 11:15:00,247.37,247.55,247.23,247.48,3551.0,242.273,242.4493,242.1359,242.3807,3551.0
2023-03-07 11:20:00,247.38,247.42,247.17,247.25,1504.0,242.2828,242.322,242.0771,242.1555,1504.0
2023-03-07 11:25:00,247.36,247.49,247.15,247.15,1309.0,242.2632,242.3905,242.0575,242.0575,1309.0
2023-03-07 11:30:00,247.11,247.35,247.11,247.33,2109.0,242.0183,242.2534,242.0183,242.2338,2109.0
2023-03-07 11:35:00,247.25,247.42,247.14,247.37,1909.0,242.1555,242.322,242.0477,242.273,1909.0
2023-03-07 11:40:00,247.44,247.48,246.89,247.23,3235.0,242.3415,242.3807,241.8029,242.1359,3235.0
2023-03-07 11:45:00,247.23,247.41,246.93,246.95,9520.0,242.1359,242.3122,241.842,241.8616,9520.0
2023-03-07 11:50:00,247.15,247.43,246.97,246.97,1696.0,242.0575,242.3317,241.8812,241.8812,1696.0
2023-03-07 11:55:00,246.84,246.84,246.54,246.54,1158.0,241.7539,241.7539,241.4601,241.4601,1158.0
2023-03-07 12:00:00,246.69,246.76,246.43,246.56,3379.0,241.607,241.6756,241.3524,241.4797,3379.0
2023-03-07 12:05:00,246.55,246.57,246.0,246.31,8137.0,241.4699,241.4895,240.9312,241.2348,8137.0
2023-03-07 12:10:00,246.39,246.39,245.99,245.99,2742.0,241.3132,241.3132,240.9214,240.9214,2742.0
2023-03-07 12:15:00,246.16,246.35,245.93,246.0,5739.0,241.0879,241.274,240.8627,240.9312,5739.0
2023-03-07 12:20:00,246.11,246.85,246.11,246.67,5858.0,241.0389,241.7637,241.0389,241.5874,5858.0
2023-03-07 12:25:00,246.64,247.0,246.31,246.31,4212.0,241.558,241.9106,241.2348,241.2348,4212.0
2023-03-07 12:30:00,246.2,246.54,246.2,246.31,1485.0,241.1271,241.4601,241.1271,241.2348,1485.0
2023-03-07 12:35:00,246.33,246.33,246.04,246.04,800.0,241.2544,241.2544,240.9704,240.9704,800.0
2023-03-07 12:40:00,246.07,246.07,245.67,245.67,2200.0,240.9998,240.9998,240.608,240.608,2200.0
2023-03-07 12:45:00,245.67,246.04,245.67,246.04,1447.0,240.608,240.9704,240.608,240.9704,1447.0
2023-03-07 12:50:00,246.0,246.29,245.95,245.96,2971.0,240.9312,241.2152,240.8822,240.892,2971.0
2023-03-07 12:55:00,245.97,246.07,245.76,246.07,2537.0,240.9018,240.9998,240.6962,240.9998,2537.0
2023-03-07 13:00:00,245.98,245.98,245.67,245.69,2604.0,240.9116,240.9116,240.608,240.6276,2604.0
2023-03-07 13:05:00,245.67,245.67,245.41,245.5,1200.0,240.608,240.608,240.3534,240.4415,1200.0
2023-03-07 13:10:00,245.51,245.51,245.12,245.22,4934.0,240.4513,240.4513,240.0693,240.1673,4934.0
2023-03-07 13:15:00,245.28,245.47,245.27,245.42,2001.0,240.226,240.4121,240.2163,240.3632,2001.0
2023-03-07 13:20:00,245.43,245.63,245.39,245.42,3423.0,240.373,240.5688,240.3338,240.3632,3423.0
2023-03-07 13:25:00,245.5,245.72,245.47,245.47,2916.0,240.4415,240.657,240.4121,240.4121,2916.0
2023-03-07 13:30:00,245.49,246.04,245.48,245.95,3100.0,240.4317,240.9704,240.4219,240.8822,3100.0
2023-03-07 13:35:00,245.95,246.03,245.6,245.68,4094.0,240.8822,240.9606,240.5395,240.6178,4094.0
2023-03-07 13:40:00,245.55,245.59,245.44,245.44,1400.0,240.4905,240.5297,240.3828,240.3828,1400.0
2023-03-07 13:45:00,245.47,245.64,245.39,245.48,2500.0,240.4121,240.5786,240.3338,240.4219,2500.0
2023-03-07 13:50:00,245.34,245.57,245.02,245.56,14426.0,240.2848,240.5101,239.9714,240.5003,14426.0
2023-03-07 13:55:00,245.57,245.63,245.13,245.13,3887.0,240.5101,240.5688,240.0791,240.0791,3887.0
2023-03-07 14:00:00,245.17,245.51,245.16,245.29,4262.0,240.1183,240.4513,240.1085,240.2358,4262.0
2023-03-07 14:05:00,245.36,245.36,245.09,245.15,3420.0,240.3044,240.3044,240.04,240.0987,3420.0
2023-03-07 14:10:00,245.27,245.44,245.16,245.23,5822.0,240.2163,240.3828,240.1085,240.1771,5822.0
2023-03-07 14:15:00,245.2,245.45,244.95,245.39,1891.0,240.1477,240.3925,239.9028,240.3338,1891.0
2023-03-07 14:20:00,245.39,245.44,245.32,245.32,2256.0,240.3338,240.3828,240.2652,240.2652,2256.0
2023-03-07 14:25:00,245.33,245.74,245.33,245.7,4605.0,240.275,240.6766,240.275,240.6374,4605.0
2023-03-07 14:30:00,245.73,245.83,245.35,245.45,2625.0,240.6668,240.7647,240.2946,240.3925,2625.0
2023-03-07 14:35:00,245.55,245.55,245.43,245.45,2362.0,240.4905,240.4905,240.373,240.3925,2362.0
2023-03-07 14:40:00,245.51,245.57,245.27,245.29,2313.0,240.4513,240.5101,240.2163,240.2358,2313.0
2023-03-07 14:45:00,245.15,245.26,245.06,245.09,2487.0,240.0987,240.2065,240.0106,240.04,2487.0
2023-03-07 14:50:00,245.08,245.08,244.81,244.98,2460.0,240.0302,240.0302,239.7657,239.9322,2460.0
2023-03-07 14:55:00,245.08,245.08,244.76,244.91,3100.0,240.0302,240.0302,239.7168,239.8637,3100.0
2023-03-07 15:00:00,244.97,245.11,244.75,244.83,3526.0,239.9224,240.0596,239.707,239.7853,3526.0
2023-03-07 15:05:00,244.76,245.08,244.75,245.08,2439.0,239.7168,240.0302,239.707,240.0302,2439.0
2023-03-07 15:10:00,245.17,245.57,245.11,245.44,4014.0,240.1183,240.5101,240.0596,240.3828,4014.0
2023-03-07 15:15:00,245.37,245.69,245.36,245.58,5744.0,240.3142,240.6276,240.3044,240.5199,5744.0
2023-03-07 15:20:00,245.57,245.62,245.23,245.59,8772.0,240.5101,240.559,240.1771,240.5297,8772.0
2023-03-07 15:25:00,245.54,245.54,245.29,245.43,3029.0,240.4807,240.4807,240.2358,240.373,3029.0
2023-03-07 15:30:00,245.49,245.77,245.47,245.67,9463.0,240.4317,240.706,240.4121,240.608,9463.0
2023-03-07 15:35:00,245.66,245.78,245.37,245.44,11765.0,240.5982,240.7157,240.3142,240.3828,11765.0
2023-03-07 15:40:00,245.37,245.73,245.23,245.25,9470.0,240.3142,240.6668,240.1771,240.1967,9470.0
2023-03-07 15:45:00,245.25,245.33,245.08,245.27,8859.0,240.1967,240.275,240.0302,240.2163,8859.0
2023-03-07 15:50:00,245.3,245.59,245.16,245.23,17786.0,240.2456,240.5297,240.1085,240.1771,17786.0
2023-03-07 15:55:00,245.25,245.33,244.94,245.33,43196.0,240.1967,240.275,239.8931,240.275,43196.0
2023-03-08 09:30:00,244.98,247.08,244.98,247.04,23485.0,239.9322,241.989,239.9322,241.9498,23485.0
2023-03-08 09:35:00,247.09,247.98,247.08,247.81,12577.0,241.9988,242.8704,241.989,242.7039,12577.0
2023-03-08 09:40:00,247.96,248.05,246.7,246.71,13683.0,242.8508,242.939,241.6168,241.6266,13683.0
2023-03-08 09:45:00,246.71,249.26,246.71,248.91,17498.0,241.6266,244.124,241.6266,243.7813,17498.0
2023-03-08 09:50:00,248.93,249.19,248.39,248.9,11472.0,243.8008,244.0555,243.272,243.7715,11472.0
2023-03-08 09:55:00,248.9,249.99,248.58,249.77,43218.0,243.7715,244.839,243.4581,244.6235,43218.0
2023-03-08 10:00:00,249.42,249.99,248.0,249.06,40386.0,244.2807,244.839,242.89,243.9282,40386.0
2023-03-08 10:05:00,249.01,249.62,248.42,249.52,16901.0,243.8792,244.4766,243.3013,244.3787,16901.0
2023-03-08 10:10:00,249.59,250.61,249.24,249.8,70443.0,244.4472,245.4462,244.1045,244.6529,70443.0
2023-03-08 10:15:00,249.65,250.71,249.65,250.12,11587.0,244.506,245.5442,244.506,244.9663,11587.0
2023-03-08 10:20:00,250.04,251.37,250.04,251.37,12760.0,244.888,246.1906,244.888,246.1906,12760.0
2023-03-08 10:25:00,251.27,251.86,251.17,251.61,34482.0,246.0926,246.6705,245.9947,246.4256,34482.0
2023-03-08 10:30:00,251.68,251.96,251.31,251.31,16578.0,246.4942,246.7684,246.1318,246.1318,16578.0
2023-03-08 10:35:00,251.36,252.29,251.34,252.24,28983.0,246.1808,247.0916,246.1612,247.0426,28983.0
2023-03-08 10:40:00,252.22,252.97,251.78,251.95,31413.0,247.0231,247.7576,246.5921,246.7586,31413.0
2023-03-08 10:45:00,251.93,252.34,251.52,251.58,10119.0,246.739,247.1406,246.3375,246.3962,10119.0
2023-03-08 10:50:00,251.59,252.1,251.58,251.95,7124.0,246.406,246.9055,246.3962,246.7586,7124.0
2023-03-08 10:55:00,251.83,252.4,251.64,252.39,16805.0,246.6411,247.1993,246.455,247.1895,16805.0
2023-03-08 11:00:00,252.44,252.91,251.66,251.66,16061.0,247.2385,247.6988,246.4746,246.4746,16061.0
2023-03-08 11:05:00,251.66,252.46,251.65,252.05,17961.0,246.4746,247.2581,246.4648,246.8566,17961.0
2023-03-08 11:10:00,252.06,252.1,251.67,251.67,5047.0,246.8663,246.9055,246.4844,246.4844,5047.0
2023-03-08 11:15:00,251.68,251.96,251.18,251.33,12247.0,246.4942,246.7684,246.0045,246.1514,12247.0
2023-03-08 11:20:00,251.25,251.78,251.25,251.47,6919.0,246.073,246.5921,246.073,246.2885,6919.0
2023-03-08 11:25:00,251.51,251.88,251.48,251.69,5506.0,246.3277,246.6901,246.2983,246.504,5506.0
2023-03-08 11:30:00,251.63,251.83,251.44,251.61,11336.0,246.4452,246.6411,246.2591,246.4256,11336.0
2023-03-08 11:35:00,251.53,251.72,251.32,251.33,8446.0,246.3473,246.5334,246.1416,246.1514,8446.0
2023-03-08 11:40:00,251.28,251.28,250.93,251.03,7223.0,246.1024,246.1024,245.7596,245.8576,7223.0
2023-03-08 11:45:00,251.08,251.88,250.99,251.68,7634.0,245.9065,246.6901,245.8184,246.4942,7634.0
2023-03-08 11:50:00,251.65,252.13,251.6,252.01,6226.0,246.4648,246.9349,246.4158,246.8174,6226.0
2023-03-08 11:55:00,252.01,252.09,251.72,251.9,10853.0,246.8174,246.8957,246.5334,246.7096,10853.0
2023-03-08 12:00:00,251.92,252.43,251.91,252.4,19739.0,246.7292,247.2287,246.7194,247.1993,19739.0
2023-03-08 12:05:00,252.4,252.58,252.14,252.15,5925.0,247.1993,247.3756,246.9447,246.9545,5925.0
2023-03-08 12:10:00,252.11,252.19,251.77,251.78,10532.0,246.9153,246.9937,246.5823,246.5921,10532.0
2023-03-08 12:15:00,251.76,252.24,251.59,252.21,8499.0,246.5725,247.0426,246.406,247.0133,8499.0
2023-03-08 12:20:00,252.3,252.52,252.22,252.41,6979.0,247.1014,247.3169,247.0231,247.2091,6979.0
2023-03-08 12:25:00,252.38,252.59,251.59,252.03,14266.0,247.1798,247.3854,246.406,246.837,14266.0
2023-03-08 12:30:00,252.05,252.05,251.39,251.4,5081.0,246.8566,246.8566,246.2102,246.2199,5081.0
2023-03-08 12:35:00,251.48,252.06,251.39,252.06,7930.0,246.2983,246.8663,246.2102,246.8663,7930.0
2023-03-08 12:40:00,252.06,252.29,252.06,252.11,24917.0,246.8663,247.0916,246.8663,246.9153,24917.0
2023-03-08 12:45:00,252.05,252.24,251.93,252.03,7592.0,246.8566,247.0426,246.739,246.837,7592.0
2023-03-08 12:50:00,252.02,252.19,251.89,252.07,4284.0,246.8272,246.9937,246.6998,246.8761,4284.0
2023-03-08 12:55:00,251.99,252.01,251.69,251.76,4321.0,246.7978,246.8174,246.504,246.5725,4321.0
2023-03-08 13:00:00,251.78,251.85,251.16,251.54,11458.0,246.5921,246.6607,245.9849,246.3571,11458.0
2023-03-08 13:05:00,251.55,252.0,251.54,251.69,13968.0,246.3669,246.8076,246.3571,246.504,13968.0
2023-03-08 13:10:00,251.62,251.9,251.57,251.78,9329.0,246.4354,246.7096,246.3864,246.5921,9329.0
2023-03-08 13:15:00,251.78,251.96,251.67,251.91,14543.0,246.5921,246.7684,246.4844,246.7194,14543.0
2023-03-08 13:20:00,251.91,252.32,251.35,252.11,13559.0,246.7194,247.121,246.171,246.9153,13559.0
2023-03-08 13:25:00,252.11,252.11,251.8,251.86,5793.0,246.9153,246.9153,246.6117,246.6705,5793.0
2023-03-08 13:30:00,251.91,251.97,251.69,251.97,5222.0,246.7194,246.7782,246.504,246.7782,5222.0
2023-03-08 13:35:00,252.05,252.41,251.83,252.39,12980.0,246.8566,247.2091,246.6411,247.1895,12980.0
2023-03-08 13:40:00,252.36,252.67,252.21,252.41,10346.0,247.1602,247.4638,247.0133,247.2091,10346.0
2023-03-08 13:45:00,252.43,252.51,252.2,252.24,9909.0,247.2287,247.3071,247.0035,247.0426,9909.0
2023-03-08 13:50:00,252.22,252.54,252.11,252.54,8422.0,247.0231,247.3365,246.9153,247.3365,8422.0
2023-03-08 13:55:00,252.55,252.64,252.37,252.64,7498.0,247.3463,247.4344,247.17,247.4344,7498.0
2023-03-08 14:00:00,252.66,252.89,252.65,252.7,7578.0,247.454,247.6792,247.4442,247.4932,7578.0
2023-03-08 14:05:00,252.68,252.68,252.39,252.48,7450.0,247.4736,247.4736,247.1895,247.2777,7450.0
2023-03-08 14:10:00,252.5,252.96,252.4,252.58,8602.0,247.2973,247.7478,247.1993,247.3756,8602.0
2023-03-08 14:15:00,252.43,252.57,251.95,251.95,6965.0,247.2287,247.3658,246.7586,246.7586,6965.0
2023-03-08 14:20:00,251.95,252.05,251.72,251.78,5272.0,246.7586,246.8566,246.5334,246.5921,5272.0
2023-03-08 14:25:00,251.72,252.0,251.6,251.96,6153.0,246.5334,246.8076,246.4158,246.7684,6153.0
2023-03-08 14:30:00,251.86,252.25,251.83,252.03,7748.0,246.6705,247.0524,246.6411,246.837,7748.0
2023-03-08 14:35:00,251.95,252.05,251.86,251.86,3618.0,246.7586,246.8566,246.6705,246.6705,3618.0
2023-03-08 14:40:00,251.72,251.84,251.49,251.49,2159.0,246.5334,246.6509,246.3081,246.3081,2159.0
2023-03-08 14:45:00,251.46,251.46,251.13,251.13,3725.0,246.2787,246.2787,245.9555,245.9555,3725.0
2023-03-08 14:50:00,251.09,251.1,250.88,250.99,3081.0,245.9163,245.9261,245.7107,245.8184,3081.0
2023-03-08 14:55:00,251.0,251.0,250.76,250.86,4050.0,245.8282,245.8282,245.5931,245.6911,4050.0
2023-03-08 15:00:00,250.87,250.93,250.4,250.41,4100.0,245.7009,245.7596,245.2406,245.2503,4100.0
2023-03-08 15:05:00,250.37,250.37,250.12,250.17,4104.0,245.2112,245.2112,244.9663,245.0153,4104.0
2023-03-08 15:10:00,250.14,250.26,249.93,250.19,5962.0,244.9859,245.1034,244.7802,245.0349,5962.0
2023-03-08 15:15:00,250.16,250.4,250.16,250.32,2203.0,245.0055,245.2406,245.0055,245.1622,2203.0
2023-03-08 15:20:00,250.23,250.54,250.15,250.39,19232.0,245.0741,245.3777,244.9957,245.2308,19232.0
2023-03-08 15:25:00,250.39,250.84,250.35,250.84,4137.0,245.2308,245.6715,245.1916,245.6715,4137.0
2023-03-08 15:30:00,250.8,250.88,250.59,250.65,6259.0,245.6323,245.7107,245.4266,245.4854,6259.0
2023-03-08 15:35:00,250.65,251.12,250.64,250.94,6041.0,245.4854,245.9457,245.4756,245.7694,6041.0
2023-03-08 15:40:00,250.94,251.5,250.94,251.44,9171.0,245.7694,246.3179,245.7694,246.2591,9171.0
2023-03-08 15:45:00,251.43,251.75,251.4,251.52,24942.0,246.2493,246.5627,246.2199,246.3375,24942.0
2023-03-08 15:50:00,251.55,251.66,251.39,251.51,32943.0,246.3669,246.4746,246.2102,246.3277,32943.0
2023-03-08 15:55:00,251.48,251.76,251.37,251.44,89282.0,246.2983,246.5725,246.1906,246.2591,89282.0
2023-03-09 09:30:00,253.12,253.92,252.27,253.71,17031.0,247.9045,248.688,247.072,248.4823,17031.0
2023-03-09 09:35:00,253.71,254.87,253.49,254.81,8012.0,248.4823,249.6184,248.2669,249.5597,8012.0
2023-03-09 09:40:00,254.82,256.86,254.64,256.86,55634.0,249.5695,251.5674,249.3932,251.5674,55634.0
2023-03-09 09:45:00,256.73,257.28,255.51,256.84,31990.0,251.4401,251.9788,250.2453,251.5479,31990.0
2023-03-09 09:50:00,256.75,257.0,255.59,256.13,13302.0,251.4597,251.7046,250.3236,250.8525,13302.0
2023-03-09 09:55:00,256.16,256.44,255.56,255.64,10850.0,250.8819,251.1561,250.2942,250.3726,10850.0
2023-03-09 10:00:00,255.64,256.63,255.63,256.48,17295.0,250.3726,251.3422,250.3628,251.1953,17295.0
2023-03-09 10:05:00,256.57,257.29,256.45,256.63,41254.0,251.2834,251.9886,251.1659,251.3422,41254.0
2023-03-09 10:10:00,256.66,256.77,256.23,256.75,7226.0,251.3716,251.4793,250.9504,251.4597,7226.0
2023-03-09 10:15:00,256.69,257.17,256.48,256.95,37724.0,251.4009,251.8711,251.1953,251.6556,37724.0
2023-03-09 10:20:00,256.89,257.0,256.67,256.73,15007.0,251.5968,251.7046,251.3814,251.4401,15007.0
2023-03-09 10:25:00,256.7,256.84,255.33,255.93,16945.0,251.4107,251.5479,250.069,250.6566,16945.0
2023-03-09 10:30:00,255.92,256.31,255.85,256.17,7604.0,250.6468,251.0288,250.5783,250.8917,7604.0
2023-03-09 10:35:00,256.31,256.67,255.9,255.99,19050.0,251.0288,251.3814,250.6272,250.7154,19050.0
2023-03-09 10:40:00,256.19,256.22,255.81,256.19,12459.0,250.9112,250.9406,250.5391,250.9112,12459.0
2023-03-09 10:45:00,256.16,256.22,255.75,255.76,4167.0,250.8819,250.9406,250.4803,250.4901,4167.0
2023-03-09 10:50:00,255.76,256.2,255.74,256.11,6253.0,250.4901,250.921,250.4705,250.8329,6253.0
2023-03-09 10:55:00,256.11,256.24,255.65,255.87,17691.0,250.8329,250.9602,250.3824,250.5978,17691.0
2023-03-09 11:00:00,255.87,256.12,255.43,255.81,30746.0,250.5978,250.8427,250.1669,250.5391,30746.0
2023-03-09 11:05:00,255.81,256.06,255.64,256.05,24417.0,250.5391,250.7839,250.3726,250.7741,24417.0
2023-03-09 11:10:00,256.05,256.49,255.99,256.1,9405.0,250.7741,251.2051,250.7154,250.8231,9405.0
2023-03-09 11:15:00,256.12,256.35,256.03,256.31,9568.0,250.8427,251.068,250.7545,251.0288,9568.0
2023-03-09 11:20:00,256.26,256.44,256.05,256.05,5708.0,250.9798,251.1561,250.7741,250.7741,5708.0
2023-03-09 11:25:00,256.05,256.3,255.91,255.99,13234.0,250.7741,251.019,250.637,250.7154,13234.0
2023-03-09 11:30:00,256.0,256.18,255.95,256.07,7934.0,250.7252,250.9015,250.6762,250.7937,7934.0
2023-03-09 11:35:00,256.24,256.3,255.95,255.96,18566.0,250.9602,251.019,250.6762,250.686,18566.0
2023-03-09 11:40:00,255.9,256.36,255.9,256.27,4264.0,250.6272,251.0777,250.6272,250.9896,4264.0
2023-03-09 11:45:00,256.25,256.29,255.96,256.28,9920.0,250.97,251.0092,250.686,250.9994,9920.0
2023-03-09 11:50:00,256.2,256.41,256.14,256.4,5061.0,250.921,251.1267,250.8623,251.1169,5061.0
2023-03-09 11:55:00,256.39,256.39,255.84,256.02,6450.0,251.1071,251.1071,250.5685,250.7448,6450.0
2023-03-09 12:00:00,256.02,256.13,255.92,256.12,13934.0,250.7448,250.8525,250.6468,250.8427,13934.0
2023-03-09 12:05:00,256.15,256.15,255.53,255.8,23183.0,250.8721,250.8721,250.2648,250.5293,23183.0
2023-03-09 12:10:00,255.93,256.03,255.51,255.79,35153.0,250.6566,250.7545,250.2453,250.5195,35153.0
2023-03-09 12:15:00,255.79,256.0,255.71,255.88,24578.0,250.5195,250.7252,250.4411,250.6076,24578.0
2023-03-09 12:20:00,255.87,255.99,255.72,255.82,12303.0,250.5978,250.7154,250.4509,250.5489,12303.0
2023-03-09 12:25:00,255.78,255.91,255.72,255.91,10527.0,250.5097,250.637,250.4509,250.637,10527.0
2023-03-09 12:30:00,255.92,256.27,255.87,256.2,15055.0,250.6468,250.9896,250.5978,250.921,15055.0
2023-03-09 12:35:00,256.19,256.19,255.88,255.93,7679.0,250.9112,250.9112,250.6076,250.6566,7679.0
2023-03-09 12:40:00,255.93,255.93,254.76,254.97,7464.0,250.6566,250.6566,249.5107,249.7164,7464.0
2023-03-09 12:45:00,254.89,255.25,254.89,255.0,9214.0,249.638,249.9906,249.638,249.7458,9214.0
2023-03-09 12:50:00,255.0,255.6,254.94,255.52,12875.0,249.7458,250.3334,249.687,250.2551,12875.0
2023-03-09 12:55:00,255.5,255.57,255.22,255.28,17655.0,250.2355,250.304,249.9612,250.02,17655.0
2023-03-09 13:00:00,255.28,255.6,255.21,255.37,9407.0,250.02,250.3334,249.9514,250.1081,9407.0
2023-03-09 13:05:00,255.38,255.55,255.34,255.55,7968.0,250.1179,250.2844,250.0788,250.2844,7968.0
2023-03-09 13:10:00,255.47,255.56,255.38,255.4,12477.0,250.2061,250.2942,250.1179,250.1375,12477.0
2023-03-09 13:15:00,255.44,255.46,255.23,255.24,15065.0,250.1767,250.1963,249.971,249.9808,15065.0
2023-03-09 13:20:00,255.24,255.49,255.04,255.18,18970.0,249.9808,250.2257,249.7849,249.9221,18970.0
2023-03-09 13:25:00,255.16,255.51,255.11,255.41,28209.0,249.9025,250.2453,249.8535,250.1473,28209.0
2023-03-09 13:30:00,255.35,255.46,255.11,255.22,43324.0,250.0886,250.1963,249.8535,249.9612,43324.0
2023-03-09 13:35:00,255.19,255.32,254.1,254.43,29736.0,249.9319,250.0592,248.8643,249.1875,29736.0
2023-03-09 13:40:00,254.27,254.57,253.77,254.47,11191.0,249.0308,249.3246,248.5411,249.2267,11191.0
2023-03-09 13:45:00,254.3,254.62,254.19,254.41,17526.0,249.0602,249.3736,248.9525,249.1679,17526.0
2023-03-09 13:50:00,254.41,254.55,254.04,254.3,8881.0,249.1679,249.305,248.8055,249.0602,8881.0
2023-03-09 13:55:00,254.36,254.63,254.2,254.33,7921.0,249.119,249.3834,248.9623,249.0896,7921.0
2023-03-09 14:00:00,254.33,254.64,254.24,254.43,15931.0,249.0896,249.3932,249.0014,249.1875,15931.0
2023-03-09 14:05:00,254.42,254.67,254.27,254.61,17996.0,249.1777,249.4226,249.0308,249.3638,17996.0
2023-03-09 14:10:00,254.61,254.67,254.34,254.57,17017.0,249.3638,249.4226,249.0994,249.3246,17017.0
2023-03-09 14:15:00,254.68,254.68,254.24,254.44,9007.0,249.4324,249.4324,249.0014,249.1973,9007.0
2023-03-09 14:20:00,254.48,254.87,254.42,254.86,11800.0,249.2365,249.6184,249.1777,249.6087,11800.0
2023-03-09 14:25:00,254.87,255.05,254.8,254.86,16917.0,249.6184,249.7947,249.5499,249.6087,16917.0
2023-03-09 14:30:00,254.79,254.95,254.21,254.22,29088.0,249.5401,249.6968,248.972,248.9818,29088.0
2023-03-09 14:35:00,254.3,254.58,253.71,254.09,15792.0,249.0602,249.3344,248.4823,248.8545,15792.0
2023-03-09 14:40:00,254.15,254.29,253.88,254.27,22808.0,248.9133,249.0504,248.6488,249.0308,22808.0
2023-03-09 14:45:00,254.1,254.16,253.91,253.95,12638.0,248.8643,248.9231,248.6782,248.7174,12638.0
2023-03-09 14:50:00,253.97,253.97,253.69,253.7,17788.0,248.737,248.737,248.4628,248.4726,17788.0
2023-03-09 14:55:00,253.6,253.81,252.55,253.06,17484.0,248.3746,248.5803,247.3463,247.8457,17484.0
2023-03-09 15:00:00,253.2,253.2,252.51,252.51,10737.0,247.9829,247.9829,247.3071,247.3071,10737.0
2023-03-09 15:05:00,252.63,252.81,252.57,252.58,10041.0,247.4246,247.6009,247.3658,247.3756,10041.0
2023-03-09 15:10:00,252.6,253.11,252.47,252.91,28171.0,247.3952,247.8947,247.2679,247.6988,28171.0
2023-03-09 15:15:00,252.86,252.95,251.82,251.82,14355.0,247.6499,247.738,246.6313,246.6313,14355.0
2023-03-09 15:20:00,251.77,251.77,251.06,251.65,34038.0,246.5823,246.5823,245.887,246.4648,34038.0
2023-03-09 15:25:00,251.65,251.98,251.59,251.79,17331.0,246.4648,246.788,246.406,246.6019,17331.0
2023-03-09 15:30:00,251.82,252.89,251.71,252.22,52926.0,246.6313,247.6792,246.5236,247.0231,52926.0
2023-03-09 15:35:00,252.21,252.68,252.06,252.68,34346.0,247.0133,247.4736,246.8663,247.4736,34346.0
2023-03-09 15:40:00,252.68,253.01,252.43,252.94,39237.0,247.4736,247.7968,247.2287,247.7282,39237.0
2023-03-09 15:45:00,252.95,253.01,252.5,252.98,41744.0,247.738,247.7968,247.2973,247.7674,41744.0
2023-03-09 15:50:00,252.92,253.23,252.8,253.0,75441.0,247.7086,248.0122,247.5911,247.787,75441.0
2023-03-09 15:55:00,253.04,253.04,251.88,252.21,132175.0,247.8262,247.8262,246.6901,247.0133,132175.0
2023-03-10 09:30:00,251.84,254.35,251.84,253.11,26875.0,246.6509,249.1092,246.6509,247.8947,26875.0
2023-03-10 09:35:00,253.2,253.75,252.41,252.48,5787.0,247.9829,248.5215,247.2091,247.2777,5787.0
2023-03-10 09:40:00,252.46,252.55,250.96,250.97,7401.0,247.2581,247.3463,245.789,245.7988,7401.0
2023-03-10 09:45:00,251.08,251.18,249.69,250.34,8495.0,245.9065,246.0045,244.5452,245.1818,8495.0
2023-03-10 09:50:00,250.37,251.73,250.21,251.59,16458.0,245.2112,246.5431,245.0545,246.406,16458.0
2023-03-10 09:55:00,251.79,252.84,251.7,252.5,13555.0,246.6019,247.6303,246.5138,247.2973,13555.0
2023-03-10 10:00:00,252.62,253.05,251.47,251.84,14460.0,247.4148,247.8359,246.2885,246.6509,14460.0
2023-03-10 10:05:00,251.68,251.73,250.29,251.01,10889.0,246.4942,246.5431,245.1328,245.838,10889.0
2023-03-10 10:10:00,251.03,251.41,250.79,250.86,10956.0,245.8576,246.2297,245.6225,245.6911,10956.0
2023-03-10 10:15:00,250.81,251.04,250.61,250.74,18976.0,245.6421,245.8674,245.4462,245.5735,18976.0
2023-03-10 10:20:00,250.51,250.51,249.1,249.47,18136.0,245.3483,245.3483,243.9673,244.3297,18136.0
2023-03-10 10:25:00,249.61,250.78,249.47,250.05,13430.0,244.4668,245.6127,244.3297,244.8978,13430.0
2023-03-10 10:30:00,250.01,251.14,249.87,251.04,11678.0,244.8586,245.9653,244.7215,245.8674,11678.0
2023-03-10 10:35:00,251.18,251.19,250.34,250.53,8631.0,246.0045,246.0143,245.1818,245.3679,8631.0
2023-03-10 10:40:00,250.52,250.59,249.4,249.42,2400.0,245.3581,245.4266,244.2612,244.2807,2400.0
2023-03-10 10:45:00,249.4,250.18,249.39,249.84,11401.0,244.2612,245.0251,244.2514,244.6921,11401.0
2023-03-10 10:50:00,249.99,250.56,249.86,250.56,5149.0,244.839,245.3973,244.7117,245.3973,5149.0
2023-03-10 10:55:00,250.7,251.43,250.7,251.08,9082.0,245.5344,246.2493,245.5344,245.9065,9082.0
2023-03-10 11:00:00,251.08,251.08,250.33,250.33,5372.0,245.9065,245.9065,245.172,245.172,5372.0
2023-03-10 11:05:00,250.31,250.75,250.28,250.75,3572.0,245.1524,245.5833,245.123,245.5833,3572.0
2023-03-10 11:10:00,250.73,250.88,250.4,250.59,11996.0,245.5638,245.7107,245.2406,245.4266,11996.0
2023-03-10 11:15:00,250.59,250.83,250.43,250.83,5804.0,245.4266,245.6617,245.2699,245.6617,5804.0
2023-03-10 11:20:00,251.04,251.25,250.96,251.08,3282.0,245.8674,246.073,245.789,245.9065,3282.0
2023-03-10 11:25:00,250.93,251.71,250.93,251.58,5138.0,245.7596,246.5236,245.7596,246.3962,5138.0
2023-03-10 11:30:00,251.56,252.1,251.56,251.68,5437.0,246.3766,246.9055,246.3766,246.4942,5437.0
2023-03-10 11:35:00,251.75,252.05,251.58,251.58,5750.0,246.5627,246.8566,246.3962,246.3962,5750.0
2023-03-10 11:40:00,251.73,251.8,251.27,251.38,3244.0,246.5431,246.6117,246.0926,246.2004,3244.0
2023-03-10 11:45:00,251.4,251.42,250.69,250.69,4408.0,246.2199,246.2395,245.5246,245.5246,4408.0
2023-03-10 11:50:00,250.57,250.57,250.0,250.2,3068.0,245.407,245.407,244.8488,245.0447,3068.0
2023-03-10 11:55:00,250.24,250.36,249.92,250.04,5192.0,245.0838,245.2014,244.7704,244.888,5192.0
2023-03-10 12:00:00,250.0,250.33,249.6,249.6,3862.0,244.8488,245.172,244.457,244.457,3862.0
2023-03-10 12:05:00,249.73,249.87,249.0,249.0,3986.0,244.5844,244.7215,243.8694,243.8694,3986.0
2023-03-10 12:10:00,248.97,249.12,248.77,248.82,3174.0,243.84,243.9869,243.6441,243.6931,3174.0
2023-03-10 12:15:00,248.85,248.94,248.49,248.49,3478.0,243.7225,243.8106,243.3699,243.3699,3478.0
2023-03-10 12:20:00,248.43,248.45,248.03,248.14,3104.0,243.3111,243.3307,242.9194,243.0271,3104.0
2023-03-10 12:25:00,248.0,248.05,247.66,247.98,6536.0,242.89,242.939,242.557,242.8704,6536.0
2023-03-10 12:30:00,248.18,248.95,247.91,248.59,4970.0,243.0663,243.8204,242.8019,243.4678,4970.0
2023-03-10 12:35:00,248.61,249.46,248.6,249.25,8164.0,243.4874,244.3199,243.4776,244.1142,8164.0
2023-03-10 12:40:00,249.26,249.26,248.78,249.25,7676.0,244.124,244.124,243.6539,244.1142,7676.0
2023-03-10 12:45:00,249.24,249.39,249.08,249.08,4414.0,244.1045,244.2514,243.9477,243.9477,4414.0
2023-03-10 12:50:00,249.17,249.19,248.48,248.59,3603.0,244.0359,244.0555,243.3601,243.4678,3603.0
2023-03-10 12:55:00,248.56,248.65,248.14,248.27,5272.0,243.4385,243.5266,243.0271,243.1544,5272.0
2023-03-10 13:00:00,248.29,248.75,248.29,248.58,5520.0,243.174,243.6245,243.174,243.4581,5520.0
2023-03-10 13:05:00,248.4,248.4,247.99,248.23,5933.0,243.2818,243.2818,242.8802,243.1153,5933.0
2023-03-10 13:10:00,248.13,248.13,247.88,247.88,5319.0,243.0173,243.0173,242.7725,242.7725,5319.0
2023-03-10 13:15:00,247.83,247.83,246.96,246.96,5864.0,242.7235,242.7235,241.8714,241.8714,5864.0
2023-03-10 13:20:00,246.79,246.79,246.36,246.51,4847.0,241.7049,241.7049,241.2838,241.4307,4847.0
2023-03-10 13:25:00,246.46,246.46,245.95,246.36,2701.0,241.3817,241.3817,240.8822,241.2838,2701.0
2023-03-10 13:30:00,246.33,246.39,245.6,245.74,3772.0,241.2544,241.3132,240.5395,240.6766,3772.0
2023-03-10 13:35:00,245.42,245.94,245.35,245.73,5402.0,240.3632,240.8724,240.2946,240.6668,5402.0
2023-03-10 13:40:00,245.67,246.33,245.67,246.09,11099.0,240.608,241.2544,240.608,241.0194,11099.0
2023-03-10 13:45:00,246.02,246.21,245.65,245.65,2522.0,240.9508,241.1369,240.5884,240.5884,2522.0
2023-03-10 13:50:00,245.62,245.62,245.21,245.45,4175.0,240.559,240.559,240.1575,240.3925,4175.0
2023-03-10 13:55:00,245.43,245.87,245.25,245.78,3517.0,240.373,240.8039,240.1967,240.7157,3517.0
2023-03-10 14:00:00,245.79,247.04,245.79,247.04,6854.0,240.7255,241.9498,240.7255,241.9498,6854.0
2023-03-10 14:05:00,246.99,247.36,246.54,247.36,3865.0,241.9008,242.2632,241.4601,242.2632,3865.0
2023-03-10 14:10:00,247.34,247.62,246.83,247.03,6624.0,242.2436,242.5178,241.7441,241.94,6624.0
2023-03-10 14:15:00,246.93,247.04,246.63,246.9,5189.0,241.842,241.9498,241.5482,241.8127,5189.0
2023-03-10 14:20:00,247.2,247.2,246.34,246.42,3718.0,242.1065,242.1065,241.2642,241.3426,3718.0
2023-03-10 14:25:00,246.29,246.49,246.18,246.18,3424.0,241.2152,241.4111,241.1075,241.1075,3424.0
2023-03-10 14:30:00,246.41,247.0,246.41,246.74,3519.0,241.3328,241.9106,241.3328,241.656,3519.0
2023-03-10 14:35:00,246.94,247.58,246.81,247.58,4968.0,241.8518,242.4787,241.7245,242.4787,4968.0
2023-03-10 14:40:00,247.32,247.72,247.26,247.26,3629.0,242.224,242.6158,242.1653,242.1653,3629.0
2023-03-10 14:45:00,247.39,248.43,247.38,248.43,5589.0,242.2926,243.3111,242.2828,243.3111,5589.0
2023-03-10 14:50:00,248.36,248.42,248.09,248.42,5469.0,243.2426,243.3013,242.9781,243.3013,5469.0
2023-03-10 14:55:00,248.48,248.56,247.71,247.94,6029.0,243.3601,243.4385,242.606,242.8312,6029.0
2023-03-10 15:00:00,248.09,248.1,247.52,247.86,3611.0,242.9781,242.9879,242.4199,242.7529,3611.0
2023-03-10 15:05:00,247.76,247.76,247.18,247.74,3595.0,242.6549,242.6549,242.0869,242.6354,3595.0
2023-03-10 15:10:00,247.77,248.29,247.45,247.85,8694.0,242.6647,243.174,242.3513,242.7431,8694.0
2023-03-10 15:15:00,247.93,248.08,247.09,247.13,7649.0,242.8214,242.9684,241.9988,242.0379,7649.0
2023-03-10 15:20:00,247.01,247.15,246.75,247.01,3671.0,241.9204,242.0575,241.6658,241.9204,3671.0
2023-03-10 15:25:00,247.02,247.26,246.83,247.25,6167.0,241.9302,242.1653,241.7441,242.1555,6167.0
2023-03-10 15:30:00,247.12,247.35,246.91,247.03,6413.0,242.0281,242.2534,241.8225,241.94,6413.0
2023-03-10 15:35:00,246.89,246.89,246.4,246.58,11061.0,241.8029,241.8029,241.323,241.4993,11061.0
2023-03-10 15:40:00,246.57,246.57,246.11,246.27,8635.0,241.4895,241.4895,241.0389,241.1956,8635.0
2023-03-10 15:45:00,246.36,246.38,245.86,245.92,10960.0,241.2838,241.3034,240.7941,240.8529,10960.0
2023-03-10 15:50:00,245.89,246.52,245.81,246.09,25271.0,240.8235,241.4405,240.7451,241.0194,25271.0
2023-03-10 15:55:00,246.07,246.83,246.0,246.6,52456.0,240.9998,241.7441,240.9312,241.5188,52456.0
2023-03-13 09:30:00,243.57,244.79,242.92,243.37,13304.0,238.5513,239.7461,237.9147,238.3554,13304.0
2023-03-13 09:35:00,242.91,242.91,241.33,242.01,6080.0,237.9049,237.9049,236.3574,237.0234,6080.0
2023-03-13 09:40:00,241.72,242.67,241.52,242.67,10499.0,236.7394,237.6698,236.5435,237.6698,10499.0
2023-03-13 09:45:00,242.51,244.1,242.13,243.92,6171.0,237.5131,239.0704,237.141,238.8941,6171.0
2023-03-13 09:50:00,244.1,245.44,244.1,245.11,8609.0,239.0704,240.3828,239.0704,240.0596,8609.0
2023-03-13 09:55:00,245.11,246.07,245.11,245.58,6443.0,240.0596,240.9998,240.0596,240.5199,6443.0
2023-03-13 10:00:00,245.67,246.31,244.85,246.31,14915.0,240.608,241.2348,239.8049,241.2348,14915.0
2023-03-13 10:05:00,246.09,247.26,245.64,246.65,9529.0,241.0194,242.1653,240.5786,241.5678,9529.0
2023-03-13 10:10:00,247.03,247.24,245.97,246.16,4742.0,241.94,242.1457,240.9018,241.0879,4742.0
2023-03-13 10:15:00,246.17,246.19,245.36,245.36,5851.0,241.0977,241.1173,240.3044,240.3044,5851.0
2023-03-13 10:20:00,245.27,245.63,244.55,244.61,4453.0,240.2163,240.5688,239.5111,239.5699,4453.0
2023-03-13 10:25:00,244.39,244.85,243.86,243.9,6505.0,239.3544,239.8049,238.8353,238.8745,6505.0
2023-03-13 10:30:00,244.01,245.4,244.01,245.09,7062.0,238.9822,240.3436,238.9822,240.04,7062.0
2023-03-13 10:35:00,245.13,245.3,244.53,244.72,7030.0,240.0791,240.2456,239.4915,239.6776,7030.0
2023-03-13 10:40:00,244.88,245.05,243.94,244.86,7538.0,239.8343,240.0008,238.9137,239.8147,7538.0
2023-03-13 10:45:00,244.76,245.31,244.72,245.09,5832.0,239.7168,240.2554,239.6776,240.04,5832.0
2023-03-13 10:50:00,245.29,245.47,244.15,244.48,10321.0,240.2358,240.4121,239.1193,239.4425,10321.0
2023-03-13 10:55:00,244.59,246.41,244.58,246.21,7134.0,239.5503,241.3328,239.5405,241.1369,7134.0
2023-03-13 11:00:00,246.04,247.25,245.94,246.97,13631.0,240.9704,242.1555,240.8724,241.8812,13631.0
2023-03-13 11:05:00,246.85,247.38,246.49,247.14,6073.0,241.7637,242.2828,241.4111,242.0477,6073.0
2023-03-13 11:10:00,247.15,248.23,247.12,247.58,8767.0,242.0575,243.1153,242.0281,242.4787,8767.0
2023-03-13 11:15:00,247.8,248.01,247.58,247.86,4431.0,242.6941,242.8998,242.4787,242.7529,4431.0
2023-03-13 11:20:00,247.92,248.22,247.47,247.75,4175.0,242.8117,243.1055,242.3709,242.6452,4175.0
2023-03-13 11:25:00,247.99,248.85,247.69,248.82,7375.0,242.8802,243.7225,242.5864,243.6931,7375.0
2023-03-13 11:30:00,248.86,248.99,248.15,248.47,11860.0,243.7323,243.8596,243.0369,243.3503,11860.0
2023-03-13 11:35:00,248.33,248.38,247.75,248.08,9034.0,243.2132,243.2622,242.6452,242.9684,9034.0
2023-03-13 11:40:00,248.52,249.14,248.43,249.02,9906.0,243.3993,244.0065,243.3111,243.889,9906.0
2023-03-13 11:45:00,248.72,248.91,248.29,248.89,9686.0,243.5952,243.7813,243.174,243.7617,9686.0
2023-03-13 11:50:00,248.74,248.74,247.9,248.19,5990.0,243.6148,243.6148,242.7921,243.0761,5990.0
2023-03-13 11:55:00,248.06,248.65,247.76,248.6,9894.0,242.9488,243.5266,242.6549,243.4776,9894.0
2023-03-13 12:00:00,248.69,249.96,248.21,248.74,10250.0,243.5658,244.8096,243.0957,243.6148,10250.0
2023-03-13 12:05:00,248.74,249.49,248.72,249.23,3849.0,243.6148,244.3493,243.5952,244.0947,3849.0
2023-03-13 12:10:00,249.27,249.39,248.47,248.61,6356.0,244.1338,244.2514,243.3503,243.4874,6356.0
2023-03-13 12:15:00,248.47,249.3,248.47,249.02,5602.0,243.3503,244.1632,243.3503,243.889,5602.0
2023-03-13 12:20:00,249.1,249.1,248.15,248.3,8776.0,243.9673,243.9673,243.0369,243.1838,8776.0
2023-03-13 12:25:00,248.21,248.7,247.98,248.68,6832.0,243.0957,243.5756,242.8704,243.556,6832.0
2023-03-13 12:30:00,248.73,248.73,248.04,248.18,5000.0,243.605,243.605,242.9292,243.0663,5000.0
2023-03-13 12:35:00,248.22,248.45,247.77,247.78,2645.0,243.1055,243.3307,242.6647,242.6745,2645.0
2023-03-13 12:40:00,247.77,248.18,247.68,247.68,2300.0,242.6647,243.0663,242.5766,242.5766,2300.0
2023-03-13 12:45:00,247.35,247.72,246.24,246.49,4283.0,242.2534,242.6158,241.1663,241.4111,4283.0
2023-03-13 12:50:00,246.54,246.74,246.05,246.7,2471.0,241.4601,241.656,240.9802,241.6168,2471.0
2023-03-13 12:55:00,246.7,246.7,246.15,246.61,3202.0,241.6168,241.6168,241.0781,241.5286,3202.0
2023-03-13 13:00:00,246.51,246.51,245.73,246.06,2606.0,241.4307,241.4307,240.6668,240.99,2606.0
2023-03-13 13:05:00,245.97,246.56,245.95,246.44,2940.0,240.9018,241.4797,240.8822,241.3621,2940.0
2023-03-13 13:10:00,246.56,247.05,246.44,246.92,5781.0,241.4797,241.9596,241.3621,241.8323,5781.0
2023-03-13 13:15:00,246.92,247.27,246.66,247.12,4211.0,241.8323,242.175,241.5776,242.0281,4211.0
2023-03-13 13:20:00,247.05,247.11,246.89,247.1,7154.0,241.9596,242.0183,241.8029,242.0085,7154.0
2023-03-13 13:25:00,246.97,247.31,246.75,247.03,6070.0,241.8812,242.2142,241.6658,241.94,6070.0
2023-03-13 13:30:00,247.02,247.24,246.72,246.9,2714.0,241.9302,242.1457,241.6364,241.8127,2714.0
2023-03-13 13:35:00,246.8,247.9,246.79,247.68,4864.0,241.7147,242.7921,241.7049,242.5766,4864.0
2023-03-13 13:40:00,247.77,248.13,247.66,248.12,3893.0,242.6647,243.0173,242.557,243.0075,3893.0
2023-03-13 13:45:00,248.17,248.17,247.8,247.96,3389.0,243.0565,243.0565,242.6941,242.8508,3389.0
2023-03-13 13:50:00,248.09,248.21,247.91,248.07,3406.0,242.9781,243.0957,242.8019,242.9586,3406.0
2023-03-13 13:55:00,248.14,248.54,248.07,248.15,2900.0,243.0271,243.4189,242.9586,243.0369,2900.0
2023-03-13 14:00:00,248.04,248.38,247.89,248.38,4629.0,242.9292,243.2622,242.7823,243.2622,4629.0
2023-03-13 14:05:00,248.3,248.48,247.99,248.06,3674.0,243.1838,243.3601,242.8802,242.9488,3674.0
2023-03-13 14:10:00,248.03,248.28,247.84,248.02,5675.0,242.9194,243.1642,242.7333,242.9096,5675.0
2023-03-13 14:15:00,248.25,248.66,248.15,248.43,5851.0,243.1349,243.5364,243.0369,243.3111,5851.0
2023-03-13 14:20:00,248.34,248.67,248.34,248.67,4332.0,243.223,243.5462,243.223,243.5462,4332.0
2023-03-13 14:25:00,248.77,248.99,248.15,248.63,4465.0,243.6441,243.8596,243.0369,243.507,4465.0
2023-03-13 14:30:00,248.78,249.51,248.77,249.3,13002.0,243.6539,244.3689,243.6441,244.1632,13002.0
2023-03-13 14:35:00,249.26,249.26,248.59,248.89,5820.0,244.124,244.124,243.4678,243.7617,5820.0
2023-03-13 14:40:00,248.71,249.47,248.71,249.06,5427.0,243.5854,244.3297,243.5854,243.9282,5427.0
2023-03-13 14:45:00,249.07,249.08,248.7,249.01,4888.0,243.938,243.9477,243.5756,243.8792,4888.0
2023-03-13 14:50:00,249.02,249.02,248.8,248.97,7626.0,243.889,243.889,243.6735,243.84,7626.0
2023-03-13 14:55:00,249.04,249.06,248.77,248.92,3183.0,243.9086,243.9282,243.6441,243.791,3183.0
2023-03-13 15:00:00,248.83,249.15,248.67,248.68,8901.0,243.7029,244.0163,243.5462,243.556,8901.0
2023-03-13 15:05:00,248.71,249.34,248.62,248.68,5722.0,243.5854,244.2024,243.4972,243.556,5722.0
2023-03-13 15:10:00,248.81,249.41,248.78,249.35,9535.0,243.6833,244.2709,243.6539,244.2122,9535.0
2023-03-13 15:15:00,249.47,249.48,248.91,248.91,7499.0,244.3297,244.3395,243.7813,243.7813,7499.0
2023-03-13 15:20:00,248.83,248.83,247.77,247.94,6101.0,243.7029,243.7029,242.6647,242.8312,6101.0
2023-03-13 15:25:00,247.74,247.74,247.09,247.57,7004.0,242.6354,242.6354,241.9988,242.4689,7004.0
2023-03-13 15:30:00,247.61,247.98,247.58,247.88,7923.0,242.508,242.8704,242.4787,242.7725,7923.0
2023-03-13 15:35:00,247.91,247.99,247.62,247.99,9083.0,242.8019,242.8802,242.5178,242.8802,9083.0
2023-03-13 15:40:00,248.03,248.37,247.97,248.15,10010.0,242.9194,243.2524,242.8606,243.0369,10010.0
2023-03-13 15:45:00,248.11,248.28,247.73,247.79,8576.0,242.9977,243.1642,242.6256,242.6843,8576.0
2023-03-13 15:50:00,247.74,248.01,247.18,247.32,19825.0,242.6354,242.8998,242.0869,242.224,19825.0
2023-03-13 15:55:00,247.32,247.32,246.75,247.07,41962.0,242.224,242.224,241.6658,241.9792,41962.0
2023-03-14 09:30:00,250.61,251.99,250.0,250.42,28652.0,245.4462,246.7978,244.8488,245.2601,28652.0
2023-03-14 09:35:00,250.86,251.78,250.46,250.67,4986.0,245.6911,246.5921,245.2993,245.505,4986.0
2023-03-14 09:40:00,250.4,250.88,250.0,250.2,4400.0,245.2406,245.7107,244.8488,245.0447,4400.0
2023-03-14 09:45:00,250.22,251.0,249.93,250.44,16090.0,245.0643,245.8282,244.7802,245.2797,16090.0
2023-03-14 09:50:00,250.47,251.03,250.36,250.48,4500.0,245.3091,245.8576,245.2014,245.3189,4500.0
2023-03-14 09:55:00,250.1,250.72,250.1,250.47,5062.0,244.9467,245.554,244.9467,245.3091,5062.0
2023-03-14 10:00:00,250.4,250.78,250.22,250.6,7507.0,245.2406,245.6127,245.0643,245.4364,7507.0
2023-03-14 10:05:00,250.59,251.07,250.59,250.78,5138.0,245.4266,245.8967,245.4266,245.6127,5138.0
2023-03-14 10:10:00,250.49,250.82,250.15,250.73,8304.0,245.3287,245.6519,244.9957,245.5638,8304.0
2023-03-14 10:15:00,250.72,251.27,250.72,251.07,8060.0,245.554,246.0926,245.554,245.8967,8060.0
2023-03-14 10:20:00,250.96,251.11,250.72,251.0,8242.0,245.789,245.9359,245.554,245.8282,8242.0
2023-03-14 10:25:00,250.89,251.25,250.89,251.09,11190.0,245.7205,246.073,245.7205,245.9163,11190.0
2023-03-14 10:30:00,251.02,251.57,251.02,251.45,6017.0,245.8478,246.3864,245.8478,246.2689,6017.0
2023-03-14 10:35:00,251.43,251.68,251.33,251.61,3538.0,246.2493,246.4942,246.1514,246.4256,3538.0
2023-03-14 10:40:00,251.67,252.22,251.67,252.08,17808.0,246.4844,247.0231,246.4844,246.8859,17808.0
2023-03-14 10:45:00,252.14,252.26,251.93,252.26,4309.0,246.9447,247.0622,246.739,247.0622,4309.0
2023-03-14 10:50:00,252.36,252.49,252.31,252.4,2751.0,247.1602,247.2875,247.1112,247.1993,2751.0
2023-03-14 10:55:00,252.41,252.41,251.74,251.74,6843.0,247.2091,247.2091,246.5529,246.5529,6843.0
2023-03-14 11:00:00,251.82,252.07,251.72,251.76,5480.0,246.6313,246.8761,246.5334,246.5725,5480.0
2023-03-14 11:05:00,251.84,252.0,251.79,251.92,10038.0,246.6509,246.8076,246.6019,246.7292,10038.0
2023-03-14 11:10:00,251.95,252.39,251.94,252.24,8260.0,246.7586,247.1895,246.7488,247.0426,8260.0
2023-03-14 11:15:00,252.24,252.64,251.97,252.48,22236.0,247.0426,247.4344,246.7782,247.2777,22236.0
2023-03-14 11:20:00,252.41,252.99,252.26,252.99,4740.0,247.2091,247.7772,247.0622,247.7772,4740.0
2023-03-14 11:25:00,253.04,253.23,252.58,252.58,6842.0,247.8262,248.0122,247.3756,247.3756,6842.0
2023-03-14 11:30:00,252.63,252.63,252.31,252.31,2102.0,247.4246,247.4246,247.1112,247.1112,2102.0
2023-03-14 11:35:00,252.33,252.34,251.98,252.13,6552.0,247.1308,247.1406,246.788,246.9349,6552.0
2023-03-14 11:40:00,252.07,252.36,251.96,252.0,3801.0,246.8761,247.1602,246.7684,246.8076,3801.0
2023-03-14 11:45:00,251.89,252.14,251.63,251.63,8741.0,246.6998,246.9447,246.4452,246.4452,8741.0
2023-03-14 11:50:00,251.72,251.85,251.68,251.75,3357.0,246.5334,246.6607,246.4942,246.5627,3357.0
2023-03-14 11:55:00,251.75,251.76,251.49,251.63,1100.0,246.5627,246.5725,246.3081,246.4452,1100.0
2023-03-14 12:00:00,251.84,251.84,251.58,251.6,1071.0,246.6509,246.6509,246.3962,246.4158,1071.0
2023-03-14 12:05:00,251.46,251.91,251.25,251.62,14862.0,246.2787,246.7194,246.073,246.4354,14862.0
2023-03-14 12:10:00,251.41,251.55,251.39,251.45,3536.0,246.2297,246.3669,246.2102,246.2689,3536.0
2023-03-14 12:15:00,251.34,251.57,251.25,251.47,3909.0,246.1612,246.3864,246.073,246.2885,3909.0
2023-03-14 12:20:00,251.42,251.51,251.08,251.09,2806.0,246.2395,246.3277,245.9065,245.9163,2806.0
2023-03-14 12:25:00,250.58,250.83,250.57,250.76,1800.0,245.4168,245.6617,245.407,245.5931,1800.0
2023-03-14 12:30:00,250.69,251.02,250.67,250.92,4204.0,245.5246,245.8478,245.505,245.7498,4204.0
2023-03-14 12:35:00,251.0,251.0,250.76,250.9,5019.0,245.8282,245.8282,245.5931,245.7302,5019.0
2023-03-14 12:40:00,250.78,250.78,250.17,250.18,1700.0,245.6127,245.6127,245.0153,245.0251,1700.0
2023-03-14 12:45:00,250.16,250.16,249.94,250.13,3747.0,245.0055,245.0055,244.79,244.9761,3747.0
2023-03-14 12:50:00,250.41,250.41,250.14,250.4,2109.0,245.2503,245.2503,244.9859,245.2406,2109.0
2023-03-14 12:55:00,250.31,250.73,250.21,250.61,1656.0,245.1524,245.5638,245.0545,245.4462,1656.0
2023-03-14 13:00:00,250.81,250.89,250.51,250.51,1400.0,245.6421,245.7205,245.3483,245.3483,1400.0
2023-03-14 13:05:00,250.41,250.41,249.85,249.95,3803.0,245.2503,245.2503,244.7019,244.7998,3803.0
2023-03-14 13:10:00,249.8,249.97,249.72,249.95,3406.0,244.6529,244.8194,244.5746,244.7998,3406.0
2023-03-14 13:15:00,249.89,250.06,249.24,249.88,6314.0,244.7411,244.9076,244.1045,244.7313,6314.0
2023-03-14 13:20:00,249.89,249.95,249.45,249.75,3237.0,244.7411,244.7998,244.3101,244.6039,3237.0
2023-03-14 13:25:00,249.78,250.23,249.67,249.94,3345.0,244.6333,245.0741,244.5256,244.79,3345.0
2023-03-14 13:30:00,249.69,250.13,249.68,249.98,2238.0,244.5452,244.9761,244.5354,244.8292,2238.0
2023-03-14 13:35:00,250.06,250.48,250.05,250.34,5014.0,244.9076,245.3189,244.8978,245.1818,5014.0
2023-03-14 13:40:00,250.45,250.6,250.13,250.13,6104.0,245.2895,245.4364,244.9761,244.9761,6104.0
2023-03-14 13:45:00,250.1,250.59,250.02,250.29,3550.0,244.9467,245.4266,244.8684,245.1328,3550.0
2023-03-14 13:50:00,250.46,250.59,250.27,250.47,3217.0,245.2993,245.4266,245.1132,245.3091,3217.0
2023-03-14 13:55:00,250.37,250.43,250.11,250.43,4100.0,245.2112,245.2699,244.9565,245.2699,4100.0
2023-03-14 14:00:00,250.53,250.62,250.21,250.23,3072.0,245.3679,245.456,245.0545,245.0741,3072.0
2023-03-14 14:05:00,250.23,250.25,249.73,250.17,3598.0,245.0741,245.0936,244.5844,245.0153,3598.0
2023-03-14 14:10:00,250.29,250.29,249.84,249.84,2700.0,245.1328,245.1328,244.6921,244.6921,2700.0
2023-03-14 14:15:00,249.78,250.01,249.56,250.01,3337.0,244.6333,244.8586,244.4179,244.8586,3337.0
2023-03-14 14:20:00,249.82,250.07,249.7,249.86,3601.0,244.6725,244.9174,244.555,244.7117,3601.0
2023-03-14 14:25:00,249.95,250.32,249.87,250.32,5858.0,244.7998,245.1622,244.7215,245.1622,5858.0
2023-03-14 14:30:00,250.22,250.31,250.07,250.18,7314.0,245.0643,245.1524,244.9174,245.0251,7314.0
2023-03-14 14:35:00,250.21,250.24,250.04,250.12,3305.0,245.0545,245.0838,244.888,244.9663,3305.0
2023-03-14 14:40:00,250.16,250.2,249.98,250.17,4141.0,245.0055,245.0447,244.8292,245.0153,4141.0
2023-03-14 14:45:00,250.09,250.18,249.83,249.87,10841.0,244.9369,245.0251,244.6823,244.7215,10841.0
2023-03-14 14:50:00,249.87,250.18,249.68,249.73,7772.0,244.7215,245.0251,244.5354,244.5844,7772.0
2023-03-14 14:55:00,249.75,249.75,249.18,249.31,4455.0,244.6039,244.6039,244.0457,244.173,4455.0
2023-03-14 15:00:00,249.4,249.4,248.93,249.22,8396.0,244.2612,244.2612,243.8008,244.0849,8396.0
2023-03-14 15:05:00,249.2,249.22,248.61,248.66,8746.0,244.0653,244.0849,243.4874,243.5364,8746.0
2023-03-14 15:10:00,248.57,248.6,248.3,248.32,4211.0,243.4483,243.4776,243.1838,243.2034,4211.0
2023-03-14 15:15:00,248.29,248.58,248.12,248.58,8568.0,243.174,243.4581,243.0075,243.4581,8568.0
2023-03-14 15:20:00,248.6,248.6,248.19,248.24,5175.0,243.4776,243.4776,243.0761,243.1251,5175.0
2023-03-14 15:25:00,248.29,249.0,248.22,248.97,13600.0,243.174,243.8694,243.1055,243.84,13600.0
2023-03-14 15:30:00,248.96,249.49,248.77,249.49,8392.0,243.8302,244.3493,243.6441,244.3493,8392.0
2023-03-14 15:35:00,249.45,249.87,249.44,249.76,8574.0,244.3101,244.7215,244.3003,244.6137,8574.0
2023-03-14 15:40:00,249.74,250.06,249.68,250.02,9204.0,244.5942,244.9076,244.5354,244.8684,9204.0
2023-03-14 15:45:00,250.04,250.35,249.72,250.35,13073.0,244.888,245.1916,244.5746,245.1916,13073.0
2023-03-14 15:50:00,250.42,250.57,249.95,250.37,25132.0,245.2601,245.407,244.7998,245.2112,25132.0
2023-03-14 15:55:00,250.33,251.37,250.32,250.71,63525.0,245.172,246.1906,245.1622,245.5442,63525.0
2023-03-15 09:30:00,245.27,246.93,245.0,246.02,18632.0,240.2163,241.842,239.9518,240.9508,18632.0
2023-03-15 09:35:00,246.11,246.48,245.28,246.48,2735.0,241.0389,241.4013,240.226,241.4013,2735.0
2023-03-15 09:40:00,246.27,246.81,246.27,246.81,801.0,241.1956,241.7245,241.1956,241.7245,801.0
2023-03-15 09:45:00,246.55,247.07,246.32,246.9,4594.0,241.4699,241.9792,241.2446,241.8127,4594.0
2023-03-15 09:50:00,246.77,246.93,246.13,246.44,5630.0,241.6853,241.842,241.0585,241.3621,5630.0
2023-03-15 09:55:00,246.04,246.31,245.53,246.03,9218.0,240.9704,241.2348,240.4709,240.9606,9218.0
2023-03-15 10:00:00,245.97,246.48,245.73,246.48,3445.0,240.9018,241.4013,240.6668,241.4013,3445.0
2023-03-15 10:05:00,246.43,247.13,246.3,246.55,5467.0,241.3524,242.0379,241.225,241.4699,5467.0
2023-03-15 10:10:00,246.69,247.02,246.05,246.17,4524.0,241.607,241.9302,240.9802,241.0977,4524.0
2023-03-15 10:15:00,246.17,246.5,246.09,246.2,6200.0,241.0977,241.4209,241.0194,241.1271,6200.0
2023-03-15 10:20:00,246.25,246.36,245.68,245.68,4176.0,241.1761,241.2838,240.6178,240.6178,4176.0
2023-03-15 10:25:00,245.76,245.81,245.32,245.32,6124.0,240.6962,240.7451,240.2652,240.2652,6124.0
2023-03-15 10:30:00,245.46,245.69,245.17,245.18,4393.0,240.4023,240.6276,240.1183,240.1281,4393.0
2023-03-15 10:35:00,245.07,245.47,244.94,244.94,7179.0,240.0204,240.4121,239.8931,239.8931,7179.0
2023-03-15 10:40:00,245.04,245.04,244.46,244.74,8532.0,239.991,239.991,239.4229,239.6972,8532.0
2023-03-15 10:45:00,244.7,244.7,244.35,244.35,4200.0,239.658,239.658,239.3152,239.3152,4200.0
2023-03-15 10:50:00,244.25,245.22,244.24,245.22,5100.0,239.2173,240.1673,239.2075,240.1673,5100.0
2023-03-15 10:55:00,245.06,245.66,245.06,245.59,5810.0,240.0106,240.5982,240.0106,240.5297,5810.0
2023-03-15 11:00:00,245.71,245.75,245.34,245.62,6617.0,240.6472,240.6864,240.2848,240.559,6617.0
2023-03-15 11:05:00,245.58,246.17,245.46,246.0,7009.0,240.5199,241.0977,240.4023,240.9312,7009.0
2023-03-15 11:10:00,245.84,246.11,245.72,245.91,8475.0,240.7745,241.0389,240.657,240.8431,8475.0
2023-03-15 11:15:00,246.0,246.54,246.0,246.54,12660.0,240.9312,241.4601,240.9312,241.4601,12660.0
2023-03-15 11:20:00,246.45,246.45,245.75,246.03,4067.0,241.3719,241.3719,240.6864,240.9606,4067.0
2023-03-15 11:25:00,246.26,246.3,245.93,246.12,2400.0,241.1859,241.225,240.8627,241.0487,2400.0
2023-03-15 11:30:00,246.06,246.46,246.06,246.31,2008.0,240.99,241.3817,240.99,241.2348,2008.0
2023-03-15 11:35:00,246.31,246.31,245.92,246.19,3421.0,241.2348,241.2348,240.8529,241.1173,3421.0
2023-03-15 11:40:00,246.3,246.75,246.3,246.48,3911.0,241.225,241.6658,241.225,241.4013,3911.0
2023-03-15 11:45:00,246.44,246.78,246.26,246.26,5327.0,241.3621,241.6951,241.1859,241.1859,5327.0
2023-03-15 11:50:00,246.17,246.17,245.33,245.34,3791.0,241.0977,241.0977,240.275,240.2848,3791.0
2023-03-15 11:55:00,245.53,245.62,245.24,245.25,5598.0,240.4709,240.559,240.1869,240.1967,5598.0
2023-03-15 12:00:00,245.26,245.66,245.26,245.34,3723.0,240.2065,240.5982,240.2065,240.2848,3723.0
2023-03-15 12:05:00,245.2,245.31,244.78,244.86,3667.0,240.1477,240.2554,239.7364,239.8147,3667.0
2023-03-15 12:10:00,244.8,244.95,244.56,244.83,6206.0,239.7559,239.9028,239.5209,239.7853,6206.0
2023-03-15 12:15:00,244.98,245.1,244.94,245.0,3900.0,239.9322,240.0498,239.8931,239.9518,3900.0
2023-03-15 12:20:00,244.99,245.21,244.87,245.01,2853.0,239.942,240.1575,239.8245,239.9616,2853.0
2023-03-15 12:25:00,244.83,245.08,244.75,244.98,4600.0,239.7853,240.0302,239.707,239.9322,4600.0
2023-03-15 12:30:00,245.05,245.3,245.0,245.0,6093.0,240.0008,240.2456,239.9518,239.9518,6093.0
2023-03-15 12:35:00,245.04,245.13,244.59,244.71,3608.0,239.991,240.0791,239.5503,239.6678,3608.0
2023-03-15 12:40:00,244.68,244.72,244.49,244.72,3752.0,239.6384,239.6776,239.4523,239.6776,3752.0
2023-03-15 12:45:00,244.68,244.93,244.67,244.8,5771.0,239.6384,239.8833,239.6286,239.7559,5771.0
2023-03-15 12:50:00,244.86,244.89,244.29,244.55,3836.0,239.8147,239.8441,239.2564,239.5111,3836.0
2023-03-15 12:55:00,244.47,244.7,244.25,244.5,3774.0,239.4327,239.658,239.2173,239.4621,3774.0
2023-03-15 13:00:00,244.5,244.54,244.26,244.39,2080.0,239.4621,239.5013,239.2271,239.3544,2080.0
2023-03-15 13:05:00,244.49,245.06,244.48,245.04,3384.0,239.4523,240.0106,239.4425,239.991,3384.0
2023-03-15 13:10:00,245.02,245.44,245.01,245.39,4601.0,239.9714,240.3828,239.9616,240.3338,4601.0
2023-03-15 13:15:00,245.48,245.75,245.38,245.73,5114.0,240.4219,240.6864,240.324,240.6668,5114.0
2023-03-15 13:20:00,245.73,245.98,245.45,245.79,5309.0,240.6668,240.9116,240.3925,240.7255,5309.0
2023-03-15 13:25:00,245.79,245.92,245.72,245.72,4201.0,240.7255,240.8529,240.657,240.657,4201.0
2023-03-15 13:30:00,245.69,245.82,245.32,245.82,6486.0,240.6276,240.7549,240.2652,240.7549,6486.0
2023-03-15 13:35:00,245.93,246.07,245.7,245.73,2200.0,240.8627,240.9998,240.6374,240.6668,2200.0
2023-03-15 13:40:00,245.62,245.72,245.31,245.58,3165.0,240.559,240.657,240.2554,240.5199,3165.0
2023-03-15 13:45:00,245.59,245.74,245.35,245.42,4418.0,240.5297,240.6766,240.2946,240.3632,4418.0
2023-03-15 13:50:00,245.39,246.02,245.38,246.02,2885.0,240.3338,240.9508,240.324,240.9508,2885.0
2023-03-15 13:55:00,246.04,246.37,245.87,246.0,4100.0,240.9704,241.2936,240.8039,240.9312,4100.0
2023-03-15 14:00:00,245.97,245.97,245.3,245.4,3279.0,240.9018,240.9018,240.2456,240.3436,3279.0
2023-03-15 14:05:00,245.31,245.43,244.98,245.04,8573.0,240.2554,240.373,239.9322,239.991,8573.0
2023-03-15 14:10:00,244.97,245.23,244.87,244.87,7707.0,239.9224,240.1771,239.8245,239.8245,7707.0
2023-03-15 14:15:00,244.69,245.3,244.65,245.3,3804.0,239.6482,240.2456,239.609,240.2456,3804.0
2023-03-15 14:20:00,245.37,246.27,245.29,246.12,5794.0,240.3142,241.1956,240.2358,241.0487,5794.0
2023-03-15 14:25:00,246.08,247.31,246.0,246.62,11021.0,241.0096,242.2142,240.9312,241.5384,11021.0
2023-03-15 14:30:00,246.61,247.25,246.24,246.61,23068.0,241.5286,242.1555,241.1663,241.5286,23068.0
2023-03-15 14:35:00,246.5,246.67,246.01,246.16,14553.0,241.4209,241.5874,240.941,241.0879,14553.0
2023-03-15 14:40:00,246.11,246.32,245.93,245.93,8371.0,241.0389,241.2446,240.8627,240.8627,8371.0
2023-03-15 14:45:00,246.11,246.27,245.81,245.81,7454.0,241.0389,241.1956,240.7451,240.7451,7454.0
2023-03-15 14:50:00,245.94,246.26,245.63,246.19,7201.0,240.8724,241.1859,240.5688,241.1173,7201.0
2023-03-15 14:55:00,246.13,246.28,245.98,246.07,5780.0,241.0585,241.2054,240.9116,240.9998,5780.0
2023-03-15 15:00:00,246.1,246.51,245.69,245.95,8435.0,241.0292,241.4307,240.6276,240.8822,8435.0
2023-03-15 15:05:00,245.9,246.42,245.62,245.73,5451.0,240.8333,241.3426,240.559,240.6668,5451.0
2023-03-15 15:10:00,245.5,246.2,245.5,245.7,5281.0,240.4415,241.1271,240.4415,240.6374,5281.0
2023-03-15 15:15:00,245.83,246.19,245.83,245.92,13727.0,240.7647,241.1173,240.7647,240.8529,13727.0
2023-03-15 15:20:00,245.81,246.47,245.64,246.29,19196.0,240.7451,241.3915,240.5786,241.2152,19196.0
2023-03-15 15:25:00,246.29,246.52,245.95,246.37,15055.0,241.2152,241.4405,240.8822,241.2936,15055.0
2023-03-15 15:30:00,246.29,246.47,245.99,246.13,13963.0,241.2152,241.3915,240.9214,241.0585,13963.0
2023-03-15 15:35:00,246.19,246.26,245.67,246.04,12514.0,241.1173,241.1859,240.608,240.9704,12514.0
2023-03-15 15:40:00,245.95,246.05,245.35,245.94,11961.0,240.8822,240.9802,240.2946,240.8724,11961.0
2023-03-15 15:45:00,245.87,246.35,245.86,246.2,16807.0,240.8039,241.274,240.7941,241.1271,16807.0
2023-03-15 15:50:00,246.28,246.78,245.78,246.09,32489.0,241.2054,241.6951,240.7157,241.0194,32489.0
2023-03-15 15:55:00,246.13,247.61,246.13,247.56,68923.0,241.0585,242.508,241.0585,242.4591,68923.0
2023-03-16 09:30:00,244.7,245.81,244.7,245.81,9073.0,240.2233,241.313,240.2233,241.313,9073.0
2023-03-16 09:35:00,246.66,246.66,245.49,246.66,5777.0,242.1474,242.1474,240.9988,242.1474,5777.0
2023-03-16 09:40:00,246.36,246.61,246.05,246.42,2845.0,241.8529,242.0983,241.5486,241.9118,2845.0
2023-03-16 09:45:00,246.65,246.99,245.89,245.89,5074.0,242.1376,242.4714,241.3915,241.3915,5074.0
2023-03-16 09:50:00,246.2,247.09,246.03,247.09,4078.0,241.6958,242.5695,241.5289,242.5695,4078.0
2023-03-16 09:55:00,247.1,247.67,247.05,247.44,3970.0,242.5794,243.1389,242.5303,242.9131,3970.0
2023-03-16 10:00:00,247.32,247.61,247.25,247.5,18811.0,242.7953,243.08,242.7266,242.972,18811.0
2023-03-16 10:05:00,247.36,247.36,245.98,245.98,5222.0,242.8346,242.8346,241.4799,241.4799,5222.0
2023-03-16 10:10:00,246.18,246.27,245.89,246.12,2800.0,241.6762,241.7646,241.3915,241.6173,2800.0
2023-03-16 10:15:00,246.0,246.41,245.95,246.21,1791.0,241.4995,241.902,241.4504,241.7056,1791.0
2023-03-16 10:20:00,246.41,247.12,246.27,247.12,4205.0,241.902,242.599,241.7646,242.599,4205.0
2023-03-16 10:25:00,247.2,247.76,247.17,247.63,4030.0,242.6775,243.2273,242.6481,243.0997,4030.0
2023-03-16 10:30:00,247.7,248.1,247.7,248.05,2341.0,243.1684,243.5611,243.1684,243.512,2341.0
2023-03-16 10:35:00,248.16,248.66,248.16,248.25,2100.0,243.62,244.1108,243.62,243.7083,2100.0
2023-03-16 10:40:00,248.33,248.78,248.26,248.69,2403.0,243.7869,244.2286,243.7181,244.1403,2403.0
2023-03-16 10:45:00,248.89,249.65,248.79,249.28,5507.0,244.3366,245.0827,244.2384,244.7195,5507.0
2023-03-16 10:50:00,249.3,250.63,249.3,250.63,3073.0,244.7391,246.0448,244.7391,246.0448,3073.0
2023-03-16 10:55:00,250.74,250.9,250.31,250.53,4132.0,246.1528,246.3098,245.7306,245.9466,4132.0
2023-03-16 11:00:00,250.49,250.85,250.14,250.14,3531.0,245.9073,246.2608,245.5638,245.5638,3531.0
2023-03-16 11:05:00,250.31,250.88,250.05,250.88,3116.0,245.7306,246.2902,245.4754,246.2902,3116.0
2023-03-16 11:10:00,250.69,251.0,250.69,250.98,2549.0,246.1037,246.408,246.1037,246.3884,2549.0
2023-03-16 11:15:00,250.76,250.76,249.99,249.99,2301.0,246.1724,246.1724,245.4165,245.4165,2301.0
2023-03-16 11:20:00,249.96,250.26,249.81,250.06,5023.0,245.387,245.6816,245.2398,245.4852,5023.0
2023-03-16 11:25:00,250.08,250.81,250.07,250.51,2445.0,245.5048,246.2215,245.495,245.927,2445.0
2023-03-16 11:30:00,250.56,250.57,250.02,250.02,5617.0,245.9761,245.9859,245.4459,245.4459,5617.0
2023-03-16 11:35:00,250.0,250.15,249.88,249.88,10487.0,245.4263,245.5736,245.3085,245.3085,10487.0
2023-03-16 11:40:00,249.9,250.37,249.75,250.24,2989.0,245.3281,245.7895,245.1809,245.6619,2989.0
2023-03-16 11:45:00,250.06,250.33,249.74,250.33,4028.0,245.4852,245.7503,245.1711,245.7503,4028.0
2023-03-16 11:50:00,250.31,250.63,250.31,250.58,3472.0,245.7306,246.0448,245.7306,245.9957,3472.0
2023-03-16 11:55:00,250.61,251.48,250.58,251.33,19161.0,246.0252,246.8792,245.9957,246.732,19161.0
2023-03-16 12:00:00,251.22,252.03,251.18,251.84,6675.0,246.624,247.4192,246.5847,247.2326,6675.0
2023-03-16 12:05:00,251.94,251.95,250.97,251.16,20304.0,247.3308,247.3406,246.3786,246.5651,20304.0
2023-03-16 12:10:00,251.02,251.36,250.95,251.35,3122.0,246.4277,246.7614,246.3589,246.7516,3122.0
2023-03-16 12:15:00,251.51,251.92,251.5,251.87,4623.0,246.9087,247.3112,246.8989,247.2621,4623.0
2023-03-16 12:20:00,251.78,251.93,251.63,251.93,2073.0,247.1737,247.321,247.0265,247.321,2073.0
2023-03-16 12:25:00,251.79,252.27,251.79,252.16,2963.0,247.1836,247.6548,247.1836,247.5468,2963.0
2023-03-16 12:30:00,252.1,252.17,251.98,251.98,1236.0,247.4879,247.5566,247.3701,247.3701,1236.0
2023-03-16 12:35:00,252.01,252.24,251.77,252.24,3203.0,247.3995,247.6253,247.1639,247.6253,3203.0
2023-03-16 12:40:00,252.24,252.69,252.23,252.69,2630.0,247.6253,248.0671,247.6155,248.0671,2630.0
2023-03-16 12:45:00,252.65,252.88,252.36,252.88,4571.0,248.0278,248.2536,247.7431,248.2536,4571.0
2023-03-16 12:50:00,253.0,254.0,253.0,253.53,11392.0,248.3714,249.3531,248.3714,248.8917,11392.0
2023-03-16 12:55:00,254.03,254.37,253.96,254.21,4339.0,249.3826,249.7164,249.3139,249.5593,4339.0
2023-03-16 13:00:00,254.3,254.66,254.28,254.66,2974.0,249.6476,250.0011,249.628,250.0011,2974.0
2023-03-16 13:05:00,254.64,254.93,254.64,254.93,4675.0,249.9814,250.2661,249.9814,250.2661,4675.0
2023-03-16 13:10:00,254.84,254.89,254.71,254.84,2824.0,250.1778,250.2269,250.0501,250.1778,2824.0
2023-03-16 13:15:00,254.84,254.84,254.29,254.42,3346.0,250.1778,250.1778,249.6378,249.7654,3346.0
2023-03-16 13:20:00,254.16,254.39,254.14,254.39,3002.0,249.5102,249.736,249.4906,249.736,3002.0
2023-03-16 13:25:00,254.42,254.56,254.39,254.52,2501.0,249.7654,249.9029,249.736,249.8636,2501.0
2023-03-16 13:30:00,254.52,254.52,254.07,254.22,2929.0,249.8636,249.8636,249.4219,249.5691,2929.0
2023-03-16 13:35:00,254.19,254.19,253.96,254.14,11180.0,249.5397,249.5397,249.3139,249.4906,11180.0
2023-03-16 13:40:00,254.14,254.47,254.14,254.39,3339.0,249.4906,249.8145,249.4906,249.736,3339.0
2023-03-16 13:45:00,254.41,254.9,254.41,254.81,5969.0,249.7556,250.2367,249.7556,250.1483,5969.0
2023-03-16 13:50:00,254.74,255.0,254.41,255.0,6927.0,250.0796,250.3348,249.7556,250.3348,6927.0
2023-03-16 13:55:00,254.97,255.27,254.97,255.17,3928.0,250.3054,250.5999,250.3054,250.5017,3928.0
2023-03-16 14:00:00,255.13,255.26,254.71,254.93,8012.0,250.4625,250.5901,250.0501,250.2661,8012.0
2023-03-16 14:05:00,254.84,254.85,254.31,254.61,5891.0,250.1778,250.1876,249.6575,249.952,5891.0
2023-03-16 14:10:00,254.61,254.86,254.6,254.71,4901.0,249.952,250.1974,249.9422,250.0501,4901.0
2023-03-16 14:15:00,254.76,255.02,254.75,254.91,4989.0,250.0992,250.3545,250.0894,250.2465,4989.0
2023-03-16 14:20:00,255.04,255.04,254.9,255.0,4080.0,250.3741,250.3741,250.2367,250.3348,4080.0
2023-03-16 14:25:00,255.0,255.14,254.94,255.14,6163.0,250.3348,250.4723,250.2759,250.4723,6163.0
2023-03-16 14:30:00,255.07,255.22,254.24,254.34,5284.0,250.4036,250.5508,249.5887,249.6869,5284.0
2023-03-16 14:35:00,254.27,254.52,254.21,254.34,7100.0,249.6182,249.8636,249.5593,249.6869,7100.0
2023-03-16 14:40:00,254.38,254.69,254.38,254.59,4202.0,249.7262,250.0305,249.7262,249.9323,4202.0
2023-03-16 14:45:00,254.49,254.62,254.18,254.18,4816.0,249.8342,249.9618,249.5298,249.5298,4816.0
2023-03-16 14:50:00,254.17,254.25,254.04,254.24,4611.0,249.52,249.5986,249.3924,249.5887,4611.0
2023-03-16 14:55:00,254.36,254.72,254.36,254.71,5291.0,249.7065,250.06,249.7065,250.0501,5291.0
2023-03-16 15:00:00,254.68,254.95,254.68,254.95,2612.0,250.0207,250.2858,250.0207,250.2858,2612.0
2023-03-16 15:05:00,254.95,255.15,254.38,254.66,13146.0,250.2858,250.4821,249.7262,250.0011,13146.0
2023-03-16 15:10:00,254.73,255.11,254.65,254.94,10540.0,250.0698,250.4428,249.9912,250.2759,10540.0
2023-03-16 15:15:00,254.95,255.2,254.78,255.0,5027.0,250.2858,250.5312,250.1189,250.3348,5027.0
2023-03-16 15:20:00,255.04,255.32,254.94,255.32,6676.0,250.3741,250.649,250.2759,250.649,6676.0
2023-03-16 15:25:00,255.26,255.31,254.89,255.14,11291.0,250.5901,250.6392,250.2269,250.4723,11291.0
2023-03-16 15:30:00,255.16,255.2,254.61,254.86,23517.0,250.4919,250.5312,249.952,250.1974,23517.0
2023-03-16 15:35:00,254.86,255.19,254.8,255.12,8520.0,250.1974,250.5214,250.1385,250.4526,8520.0
2023-03-16 15:40:00,255.17,255.18,254.45,254.87,34692.0,250.5017,250.5115,249.7949,250.2072,34692.0
2023-03-16 15:45:00,254.64,254.65,254.05,254.6,17706.0,249.9814,249.9912,249.4022,249.9422,17706.0
2023-03-16 15:50:00,254.65,254.79,254.0,254.16,37791.0,249.9912,250.1287,249.3531,249.5102,37791.0
2023-03-16 15:55:00,254.1,254.99,253.92,254.37,92641.0,249.4513,250.325,249.2746,249.7164,92641.0
2023-03-17 09:30:00,253.9,254.31,253.13,254.13,167003.0,249.255,249.6575,248.499,249.4808,167003.0
2023-03-17 09:35:00,253.78,254.14,253.58,253.58,2089.0,249.1372,249.4906,248.9408,248.9408,2089.0
2023-03-17 09:40:00,253.89,253.93,253.54,253.78,3377.0,249.2451,249.2844,248.9015,249.1372,3377.0
2023-03-17 09:45:00,253.53,253.53,252.63,252.64,880.0,248.8917,248.8917,248.0082,248.018,880.0
2023-03-17 09:50:00,252.43,252.86,251.77,252.86,9316.0,247.8119,248.234,247.1639,248.234,9316.0
2023-03-17 09:55:00,252.81,253.1,252.6,252.67,1714.0,248.1849,248.4696,247.9787,248.0475,1714.0
2023-03-17 10:00:00,253.28,253.68,253.28,253.62,1938.0,248.6463,249.039,248.6463,248.9801,1938.0
2023-03-17 10:05:00,253.88,254.66,253.55,253.55,8420.0,249.2353,250.0011,248.9114,248.9114,8420.0
2023-03-17 10:10:00,253.3,253.43,252.56,252.7,6153.0,248.6659,248.7936,247.9395,248.0769,6153.0
2023-03-17 10:15:00,252.68,252.93,252.09,252.09,1856.0,248.0573,248.3027,247.4781,247.4781,1856.0
2023-03-17 10:20:00,252.23,252.25,251.83,251.84,2146.0,247.6155,247.6351,247.2228,247.2326,2146.0
2023-03-17 10:25:00,251.69,251.92,251.44,251.89,2211.0,247.0854,247.3112,246.84,247.2817,2211.0
2023-03-17 10:30:00,252.04,252.05,251.77,252.05,3428.0,247.429,247.4388,247.1639,247.4388,3428.0
2023-03-17 10:35:00,251.3,251.55,251.07,251.55,2995.0,246.7025,246.948,246.4767,246.948,2995.0
2023-03-17 10:40:00,251.39,251.66,251.38,251.43,2004.0,246.7909,247.0559,246.7811,246.8302,2004.0
2023-03-17 10:45:00,251.31,251.79,251.27,251.7,2595.0,246.7123,247.1836,246.6731,247.0952,2595.0
2023-03-17 10:50:00,251.33,251.53,251.16,251.53,2500.0,246.732,246.9283,246.5651,246.9283,2500.0
2023-03-17 10:55:00,251.46,251.77,251.32,251.6,2703.0,246.8596,247.1639,246.7222,246.997,2703.0
2023-03-17 11:00:00,251.65,251.68,251.24,251.34,3191.0,247.0461,247.0756,246.6436,246.7418,3191.0
2023-03-17 11:05:00,251.39,251.91,251.38,251.91,1460.0,246.7909,247.3014,246.7811,247.3014,1460.0
2023-03-17 11:10:00,251.91,252.33,251.91,252.23,2585.0,247.3014,247.7137,247.3014,247.6155,2585.0
2023-03-17 11:15:00,252.19,252.6,252.18,252.37,3117.0,247.5762,247.9787,247.5664,247.753,3117.0
2023-03-17 11:20:00,252.48,252.49,251.83,251.83,2226.0,247.8609,247.8708,247.2228,247.2228,2226.0
2023-03-17 11:25:00,251.72,252.24,251.61,252.08,1400.0,247.1148,247.6253,247.0069,247.4683,1400.0
2023-03-17 11:30:00,252.11,252.45,252.09,252.45,3617.0,247.4977,247.8315,247.4781,247.8315,3617.0
2023-03-17 11:35:00,252.47,252.51,252.11,252.12,1926.0,247.8511,247.8904,247.4977,247.5075,1926.0
2023-03-17 11:40:00,252.15,252.22,251.52,251.58,1341.0,247.537,247.6057,246.9185,246.9774,1341.0
2023-03-17 11:45:00,251.81,251.94,251.49,251.54,3547.0,247.2032,247.3308,246.8891,246.9381,3547.0
2023-03-17 11:50:00,251.59,251.78,251.25,251.25,1200.0,246.9872,247.1737,246.6534,246.6534,1200.0
2023-03-17 11:55:00,251.21,251.53,250.81,251.21,5071.0,246.6142,246.9283,246.2215,246.6142,5071.0
2023-03-17 12:00:00,251.37,251.54,251.37,251.54,400.0,246.7712,246.9381,246.7712,246.9381,400.0
2023-03-17 12:05:00,251.36,251.96,251.35,251.96,3111.0,246.7614,247.3505,246.7516,247.3505,3111.0
2023-03-17 12:10:00,252.18,252.25,251.96,251.97,1500.0,247.5664,247.6351,247.3505,247.3603,1500.0
2023-03-17 12:15:00,251.97,252.28,251.95,252.25,1500.0,247.3603,247.6646,247.3406,247.6351,1500.0
2023-03-17 12:20:00,252.2,252.2,251.76,251.95,3426.0,247.5861,247.5861,247.1541,247.3406,3426.0
2023-03-17 12:25:00,252.04,252.3,252.04,252.3,1700.0,247.429,247.6842,247.429,247.6842,1700.0
2023-03-17 12:30:00,252.27,252.84,252.27,252.32,3825.0,247.6548,248.2144,247.6548,247.7039,3825.0
2023-03-17 12:35:00,252.24,252.49,252.15,252.31,2576.0,247.6253,247.8708,247.537,247.6941,2576.0
2023-03-17 12:40:00,252.37,252.52,252.37,252.49,2438.0,247.753,247.9002,247.753,247.8708,2438.0
2023-03-17 12:45:00,252.42,252.65,252.3,252.31,1330.0,247.802,248.0278,247.6842,247.6941,1330.0
2023-03-17 12:50:00,252.47,252.47,252.09,252.09,602.0,247.8511,247.8511,247.4781,247.4781,602.0
2023-03-17 12:55:00,252.17,252.48,252.05,252.41,4135.0,247.5566,247.8609,247.4388,247.7922,4135.0
2023-03-17 13:00:00,252.38,252.42,252.35,252.42,1100.0,247.7628,247.802,247.7333,247.802,1100.0
2023-03-17 13:05:00,252.36,252.58,252.36,252.58,500.0,247.7431,247.9591,247.7431,247.9591,500.0
2023-03-17 13:10:00,252.42,252.51,252.21,252.51,2424.0,247.802,247.8904,247.5959,247.8904,2424.0
2023-03-17 13:15:00,252.43,252.64,252.38,252.64,3131.0,247.8119,248.018,247.7628,248.018,3131.0
2023-03-17 13:20:00,252.68,252.84,252.6,252.67,2130.0,248.0573,248.2144,247.9787,248.0475,2130.0
2023-03-17 13:25:00,252.57,252.59,252.46,252.54,996.0,247.9493,247.9689,247.8413,247.9198,996.0
2023-03-17 13:30:00,252.66,252.82,252.39,252.39,1100.0,248.0376,248.1947,247.7726,247.7726,1100.0
2023-03-17 13:35:00,252.24,252.59,252.24,252.59,4125.0,247.6253,247.9689,247.6253,247.9689,4125.0
2023-03-17 13:40:00,252.45,252.45,251.95,252.08,2171.0,247.8315,247.8315,247.3406,247.4683,2171.0
2023-03-17 13:45:00,252.18,252.52,252.18,252.42,3122.0,247.5664,247.9002,247.5664,247.802,3122.0
2023-03-17 13:50:00,252.45,252.57,252.2,252.25,2336.0,247.8315,247.9493,247.5861,247.6351,2336.0
2023-03-17 13:55:00,252.17,252.49,252.13,252.48,2465.0,247.5566,247.8708,247.5173,247.8609,2465.0
2023-03-17 14:00:00,252.52,252.68,252.46,252.47,3073.0,247.9002,248.0573,247.8413,247.8511,3073.0
2023-03-17 14:05:00,252.14,252.32,251.77,251.77,3545.0,247.5272,247.7039,247.1639,247.1639,3545.0
2023-03-17 14:10:00,251.63,251.74,251.59,251.59,3334.0,247.0265,247.1345,246.9872,246.9872,3334.0
2023-03-17 14:15:00,251.64,251.85,251.46,251.68,4188.0,247.0363,247.2425,246.8596,247.0756,4188.0
2023-03-17 14:20:00,251.73,251.79,251.49,251.5,2208.0,247.1247,247.1836,246.8891,246.8989,2208.0
2023-03-17 14:25:00,251.46,251.63,251.23,251.48,9268.0,246.8596,247.0265,246.6338,246.8792,9268.0
2023-03-17 14:30:00,251.33,251.64,251.25,251.49,2224.0,246.732,247.0363,246.6534,246.8891,2224.0
2023-03-17 14:35:00,251.49,251.5,251.32,251.47,1639.0,246.8891,246.8989,246.7222,246.8694,1639.0
2023-03-17 14:40:00,251.61,251.61,251.33,251.39,2138.0,247.0069,247.0069,246.732,246.7909,2138.0
2023-03-17 14:45:00,251.38,251.39,251.17,251.37,3070.0,246.7811,246.7909,246.5749,246.7712,3070.0
2023-03-17 14:50:00,251.32,251.83,251.15,251.83,3147.0,246.7222,247.2228,246.5553,247.2228,3147.0
2023-03-17 14:55:00,251.94,252.11,251.87,252.04,3207.0,247.3308,247.4977,247.2621,247.429,3207.0
2023-03-17 15:00:00,252.05,252.07,251.48,251.48,8688.0,247.4388,247.4584,246.8792,246.8792,8688.0
2023-03-17 15:05:00,251.58,251.79,251.42,251.79,2166.0,246.9774,247.1836,246.8203,247.1836,2166.0
2023-03-17 15:10:00,251.63,251.79,251.56,251.79,2008.0,247.0265,247.1836,246.9578,247.1836,2008.0
2023-03-17 15:15:00,251.78,251.82,251.4,251.76,3167.0,247.1737,247.213,246.8007,247.1541,3167.0
2023-03-17 15:20:00,251.69,251.84,251.61,251.74,2152.0,247.0854,247.2326,247.0069,247.1345,2152.0
2023-03-17 15:25:00,251.84,252.17,251.71,252.17,5822.0,247.2326,247.5566,247.105,247.5566,5822.0
2023-03-17 15:30:00,252.11,252.12,251.45,251.81,4567.0,247.4977,247.5075,246.8498,247.2032,4567.0
2023-03-17 15:35:00,251.69,251.77,251.45,251.58,5880.0,247.0854,247.1639,246.8498,246.9774,5880.0
2023-03-17 15:40:00,251.57,251.72,251.34,251.48,7607.0,246.9676,247.1148,246.7418,246.8792,7607.0
2023-03-17 15:45:00,251.41,251.41,250.92,251.12,6464.0,246.8105,246.8105,246.3295,246.5258,6464.0
2023-03-17 15:50:00,251.16,251.33,250.85,251.29,33681.0,246.5651,246.732,246.2608,246.6927,33681.0
2023-03-17 15:55:00,251.36,251.53,250.51,250.61,40546.0,246.7614,246.9283,245.927,246.0252,40546.0
2023-03-20 09:30:00,251.83,254.59,251.33,254.59,15529.0,247.2228,249.9323,246.732,249.9323,15529.0
2023-03-20 09:35:00,254.47,255.78,254.19,255.35,10771.0,249.8145,251.1006,249.5397,250.6784,10771.0
2023-03-20 09:40:00,254.76,255.49,254.44,254.59,16387.0,250.0992,250.8159,249.7851,249.9323,16387.0
2023-03-20 09:45:00,254.92,256.28,254.92,256.24,4215.0,250.2563,251.5914,250.2563,251.5522,4215.0
2023-03-20 09:50:00,256.38,257.37,256.19,256.87,7136.0,251.6896,252.6615,251.5031,252.1706,7136.0
2023-03-20 09:55:00,256.8,257.76,256.44,257.75,3478.0,252.1019,253.0443,251.7485,253.0345,3478.0
2023-03-20 10:00:00,258.0,258.19,257.57,257.72,8088.0,253.28,253.4665,252.8578,253.0051,8088.0
2023-03-20 10:05:00,257.71,257.71,257.15,257.15,4200.0,252.9953,252.9953,252.4455,252.4455,4200.0
2023-03-20 10:10:00,257.25,257.57,257.24,257.36,3296.0,252.5437,252.8578,252.5339,252.6517,3296.0
2023-03-20 10:15:00,257.43,257.43,256.99,257.04,5475.0,252.7204,252.7204,252.2884,252.3375,5475.0
2023-03-20 10:20:00,257.16,257.54,257.0,257.54,2521.0,252.4553,252.8284,252.2982,252.8284,2521.0
2023-03-20 10:25:00,257.45,257.94,257.32,257.74,6730.0,252.74,253.2211,252.6124,253.0247,6730.0
2023-03-20 10:30:00,257.68,257.73,257.51,257.68,2491.0,252.9658,253.0149,252.7989,252.9658,2491.0
2023-03-20 10:35:00,257.77,257.83,257.43,257.44,6001.0,253.0542,253.1131,252.7204,252.7302,6001.0
2023-03-20 10:40:00,257.35,257.81,257.35,257.67,7239.0,252.6418,253.0934,252.6418,252.956,7239.0
2023-03-20 10:45:00,257.64,257.95,257.64,257.95,3766.0,252.9265,253.2309,252.9265,253.2309,3766.0
2023-03-20 10:50:00,257.87,257.96,257.69,257.84,3437.0,253.1523,253.2407,252.9756,253.1229,3437.0
2023-03-20 10:55:00,257.75,258.22,257.75,258.11,2712.0,253.0345,253.4959,253.0345,253.3879,2712.0
2023-03-20 11:00:00,258.18,258.46,258.13,258.16,1594.0,253.4567,253.7315,253.4076,253.437,1594.0
2023-03-20 11:05:00,258.02,258.07,257.94,257.94,500.0,253.2996,253.3487,253.2211,253.2211,500.0
2023-03-20 11:10:00,257.89,257.94,257.57,257.67,4784.0,253.172,253.2211,252.8578,252.956,4784.0
2023-03-20 11:15:00,257.52,257.77,257.4,257.63,13585.0,252.8087,253.0542,252.6909,252.9167,13585.0
2023-03-20 11:20:00,257.64,257.87,257.55,257.76,3010.0,252.9265,253.1523,252.8382,253.0443,3010.0
2023-03-20 11:25:00,257.81,258.13,257.81,257.99,3674.0,253.0934,253.4076,253.0934,253.2701,3674.0
2023-03-20 11:30:00,257.94,257.94,257.46,257.5,3152.0,253.2211,253.2211,252.7498,252.7891,3152.0
2023-03-20 11:35:00,257.59,257.72,257.5,257.5,2200.0,252.8775,253.0051,252.7891,252.7891,2200.0
2023-03-20 11:40:00,257.51,257.82,257.4,257.44,3423.0,252.7989,253.1032,252.6909,252.7302,3423.0
2023-03-20 11:45:00,257.48,257.53,257.13,257.3,10040.0,252.7695,252.8186,252.4259,252.5928,10040.0
2023-03-20 11:50:00,257.36,257.71,257.31,257.38,6621.0,252.6517,252.9953,252.6026,252.6713,6621.0
2023-03-20 11:55:00,257.54,257.67,257.22,257.36,14792.0,252.8284,252.956,252.5142,252.6517,14792.0
2023-03-20 12:00:00,257.4,257.79,257.29,257.79,22465.0,252.6909,253.0738,252.5829,253.0738,22465.0
2023-03-20 12:05:00,257.71,257.71,257.18,257.18,16563.0,252.9953,252.9953,252.475,252.475,16563.0
2023-03-20 12:10:00,257.11,257.4,256.82,257.39,34084.0,252.4062,252.6909,252.1215,252.6811,34084.0
2023-03-20 12:15:00,257.32,257.58,257.16,257.21,30364.0,252.6124,252.8676,252.4553,252.5044,30364.0
2023-03-20 12:20:00,257.26,257.62,257.2,257.39,11036.0,252.5535,252.9069,252.4946,252.6811,11036.0
2023-03-20 12:25:00,257.38,257.62,257.37,257.62,4620.0,252.6713,252.9069,252.6615,252.9069,4620.0
2023-03-20 12:30:00,257.65,257.79,257.51,257.55,2533.0,252.9364,253.0738,252.7989,252.8382,2533.0
2023-03-20 12:35:00,257.55,257.77,257.46,257.7,6122.0,252.8382,253.0542,252.7498,252.9854,6122.0
2023-03-20 12:40:00,257.64,257.65,257.44,257.6,9727.0,252.9265,252.9364,252.7302,252.8873,9727.0
2023-03-20 12:45:00,257.62,257.81,257.62,257.68,1519.0,252.9069,253.0934,252.9069,252.9658,1519.0
2023-03-20 12:50:00,257.88,257.91,257.86,257.86,1950.0,253.1621,253.1916,253.1425,253.1425,1950.0
2023-03-20 12:55:00,258.08,258.35,258.08,258.15,1955.0,253.3585,253.6236,253.3585,253.4272,1955.0
2023-03-20 13:00:00,258.24,258.4,258.09,258.36,1130.0,253.5156,253.6726,253.3683,253.6334,1130.0
2023-03-20 13:05:00,258.34,258.64,258.3,258.4,2685.0,253.6137,253.9082,253.5745,253.6726,2685.0
2023-03-20 13:10:00,258.43,258.43,258.28,258.4,1263.0,253.7021,253.7021,253.5548,253.6726,1263.0
2023-03-20 13:15:00,258.48,258.63,258.18,258.29,7976.0,253.7512,253.8984,253.4567,253.5646,7976.0
2023-03-20 13:20:00,258.32,258.32,258.01,258.24,2605.0,253.5941,253.5941,253.2898,253.5156,2605.0
2023-03-20 13:25:00,258.16,258.19,257.58,257.67,3561.0,253.437,253.4665,252.8676,252.956,3561.0
2023-03-20 13:30:00,257.54,257.89,257.52,257.86,2669.0,252.8284,253.172,252.8087,253.1425,2669.0
2023-03-20 13:35:00,257.93,258.11,257.93,258.05,1960.0,253.2112,253.3879,253.2112,253.329,1960.0
2023-03-20 13:40:00,258.16,258.16,257.94,258.0,5731.0,253.437,253.437,253.2211,253.28,5731.0
2023-03-20 13:45:00,258.28,258.41,258.15,258.37,1623.0,253.5548,253.6825,253.4272,253.6432,1623.0
2023-03-20 13:50:00,258.22,258.27,258.07,258.07,5073.0,253.4959,253.545,253.3487,253.3487,5073.0
2023-03-20 13:55:00,258.1,258.29,257.55,258.29,15818.0,253.3781,253.5646,252.8382,253.5646,15818.0
2023-03-20 14:00:00,257.93,258.0,257.4,257.47,5368.0,253.2112,253.28,252.6909,252.7597,5368.0
2023-03-20 14:05:00,257.5,257.58,257.33,257.47,11102.0,252.7891,252.8676,252.6222,252.7597,11102.0
2023-03-20 14:10:00,257.49,257.73,257.48,257.57,14309.0,252.7793,253.0149,252.7695,252.8578,14309.0
2023-03-20 14:15:00,257.54,257.86,257.48,257.73,12169.0,252.8284,253.1425,252.7695,253.0149,12169.0
2023-03-20 14:20:00,257.86,258.03,257.75,257.95,2798.0,253.1425,253.3094,253.0345,253.2309,2798.0
2023-03-20 14:25:00,257.91,257.94,257.76,257.83,6850.0,253.1916,253.2211,253.0443,253.1131,6850.0
2023-03-20 14:30:00,257.87,257.91,257.47,257.62,9168.0,253.1523,253.1916,252.7597,252.9069,9168.0
2023-03-20 14:35:00,257.62,257.66,257.42,257.43,13741.0,252.9069,252.9462,252.7106,252.7204,13741.0
2023-03-20 14:40:00,257.46,257.53,257.06,257.5,12001.0,252.7498,252.8186,252.3572,252.7891,12001.0
2023-03-20 14:45:00,257.5,257.67,257.5,257.59,2414.0,252.7891,252.956,252.7891,252.8775,2414.0
2023-03-20 14:50:00,257.63,257.82,257.47,257.52,106594.0,252.9167,253.1032,252.7597,252.8087,106594.0
2023-03-20 14:55:00,257.52,257.58,256.92,257.04,24899.0,252.8087,252.8676,252.2197,252.3375,24899.0
2023-03-20 15:00:00,256.94,257.12,256.31,256.42,7431.0,252.2393,252.4161,251.6209,251.7289,7431.0
2023-03-20 15:05:00,256.42,256.42,256.14,256.16,5234.0,251.7289,251.7289,251.454,251.4736,5234.0
2023-03-20 15:10:00,256.07,256.33,256.0,256.19,4361.0,251.3853,251.6405,251.3165,251.5031,4361.0
2023-03-20 15:15:00,256.23,256.59,256.23,256.59,3408.0,251.5423,251.8957,251.5423,251.8957,3408.0
2023-03-20 15:20:00,256.57,256.6,256.27,256.6,2127.0,251.8761,251.9056,251.5816,251.9056,2127.0
2023-03-20 15:25:00,256.69,257.12,256.69,256.71,7522.0,251.9939,252.4161,251.9939,252.0136,7522.0
2023-03-20 15:30:00,256.68,257.05,256.67,256.99,5392.0,251.9841,252.3473,251.9743,252.2884,5392.0
2023-03-20 15:35:00,256.99,257.09,256.85,256.95,5393.0,252.2884,252.3866,252.151,252.2492,5393.0
2023-03-20 15:40:00,256.96,257.07,256.78,256.78,11260.0,252.259,252.367,252.0823,252.0823,11260.0
2023-03-20 15:45:00,256.8,257.07,256.73,256.93,12052.0,252.1019,252.367,252.0332,252.2295,12052.0
2023-03-20 15:50:00,257.0,257.19,256.8,256.85,30116.0,252.2982,252.4848,252.1019,252.151,30116.0
2023-03-20 15:55:00,256.84,256.89,256.29,256.32,72568.0,252.1412,252.1903,251.6012,251.6307,72568.0
2023-03-21 09:30:00,258.46,258.77,257.97,258.4,16538.0,253.7315,254.0359,253.2505,253.6726,16538.0
2023-03-21 09:35:00,258.41,258.41,257.89,258.2,5100.0,253.6825,253.6825,253.172,253.4763,5100.0
2023-03-21 09:40:00,257.97,258.04,257.41,257.45,4957.0,253.2505,253.3192,252.7007,252.74,4957.0
2023-03-21 09:45:00,257.45,258.15,256.69,256.69,6488.0,252.74,253.4272,251.9939,251.9939,6488.0
2023-03-21 09:50:00,256.9,257.54,256.89,257.21,2841.0,252.2001,252.8284,252.1903,252.5044,2841.0
2023-03-21 09:55:00,257.3,257.83,256.99,257.83,8865.0,252.5928,253.1131,252.2884,253.1131,8865.0
2023-03-21 10:00:00,257.64,257.64,257.19,257.24,5267.0,252.9265,252.9265,252.4848,252.5339,5267.0
2023-03-21 10:05:00,257.21,257.37,257.02,257.3,5636.0,252.5044,252.6615,252.3179,252.5928,5636.0
2023-03-21 10:10:00,257.32,257.84,257.18,257.18,3491.0,252.6124,253.1229,252.475,252.475,3491.0
2023-03-21 10:15:00,257.33,257.33,256.78,257.11,3727.0,252.6222,252.6222,252.0823,252.4062,3727.0
2023-03-21 10:20:00,257.02,257.11,256.92,256.99,4680.0,252.3179,252.4062,252.2197,252.2884,4680.0
2023-03-21 10:25:00,257.05,257.05,256.66,256.72,5375.0,252.3473,252.3473,251.9645,252.0234,5375.0
2023-03-21 10:30:00,256.8,257.03,256.72,256.86,3001.0,252.1019,252.3277,252.0234,252.1608,3001.0
2023-03-21 10:35:00,256.71,257.57,256.66,257.57,2328.0,252.0136,252.8578,251.9645,252.8578,2328.0
2023-03-21 10:40:00,257.8,258.07,257.73,257.77,2200.0,253.0836,253.3487,253.0149,253.0542,2200.0
2023-03-21 10:45:00,257.92,258.1,257.81,258.0,2210.0,253.2014,253.3781,253.0934,253.28,2210.0
2023-03-21 10:50:00,258.01,258.01,257.37,257.4,10553.0,253.2898,253.2898,252.6615,252.6909,10553.0
2023-03-21 10:55:00,257.31,257.5,257.0,257.29,15637.0,252.6026,252.7891,252.2982,252.5829,15637.0
2023-03-21 11:00:00,257.13,257.31,257.07,257.07,3889.0,252.4259,252.6026,252.367,252.367,3889.0
2023-03-21 11:05:00,257.07,257.37,257.06,257.3,3970.0,252.367,252.6615,252.3572,252.5928,3970.0
2023-03-21 11:10:00,257.25,257.45,257.08,257.31,13450.0,252.5437,252.74,252.3768,252.6026,13450.0
2023-03-21 11:15:00,257.4,257.5,257.34,257.4,9259.0,252.6909,252.7891,252.632,252.6909,9259.0
2023-03-21 11:20:00,257.25,257.46,257.18,257.35,10612.0,252.5437,252.7498,252.475,252.6418,10612.0
2023-03-21 11:25:00,257.49,258.25,257.49,258.22,5574.0,252.7793,253.5254,252.7793,253.4959,5574.0
2023-03-21 11:30:00,258.17,258.22,257.49,257.56,3757.0,253.4468,253.4959,252.7793,252.848,3757.0
2023-03-21 11:35:00,257.46,257.47,256.89,257.13,2634.0,252.7498,252.7597,252.1903,252.4259,2634.0
2023-03-21 11:40:00,257.09,257.15,256.83,256.98,2500.0,252.3866,252.4455,252.1314,252.2786,2500.0
2023-03-21 11:45:00,256.85,257.05,256.84,256.96,2762.0,252.151,252.3473,252.1412,252.259,2762.0
2023-03-21 11:50:00,256.96,256.96,256.72,256.89,3255.0,252.259,252.259,252.0234,252.1903,3255.0
2023-03-21 11:55:00,256.82,256.98,256.54,256.67,3034.0,252.1215,252.2786,251.8467,251.9743,3034.0
2023-03-21 12:00:00,256.64,256.64,256.32,256.47,3064.0,251.9448,251.9448,251.6307,251.7779,3064.0
2023-03-21 12:05:00,256.32,256.56,256.24,256.34,1908.0,251.6307,251.8663,251.5522,251.6503,1908.0
2023-03-21 12:10:00,256.34,256.65,256.34,256.44,1772.0,251.6503,251.9547,251.6503,251.7485,1772.0
2023-03-21 12:15:00,256.52,256.7,256.51,256.69,3300.0,251.827,252.0037,251.8172,251.9939,3300.0
2023-03-21 12:20:00,256.6,256.69,256.46,256.5,2700.0,251.9056,251.9939,251.7681,251.8074,2700.0
2023-03-21 12:25:00,256.49,256.57,256.12,256.12,2343.0,251.7976,251.8761,251.4343,251.4343,2343.0
2023-03-21 12:30:00,256.1,256.37,256.09,256.21,1890.0,251.4147,251.6798,251.4049,251.5227,1890.0
2023-03-21 12:35:00,256.16,256.25,256.0,256.25,1816.0,251.4736,251.562,251.3165,251.562,1816.0
2023-03-21 12:40:00,256.3,256.3,256.21,256.21,2200.0,251.6111,251.6111,251.5227,251.5227,2200.0
2023-03-21 12:45:00,256.17,256.42,256.07,256.42,1439.0,251.4834,251.7289,251.3853,251.7289,1439.0
2023-03-21 12:50:00,256.43,256.6,256.16,256.43,6112.0,251.7387,251.9056,251.4736,251.7387,6112.0
2023-03-21 12:55:00,256.34,256.68,256.34,256.52,672.0,251.6503,251.9841,251.6503,251.827,672.0
2023-03-21 13:00:00,256.54,256.54,256.12,256.12,900.0,251.8467,251.8467,251.4343,251.4343,900.0
2023-03-21 13:05:00,256.17,256.25,256.16,256.16,500.0,251.4834,251.562,251.4736,251.4736,500.0
2023-03-21 13:10:00,256.53,256.66,256.53,256.56,1300.0,251.8368,251.9645,251.8368,251.8663,1300.0
2023-03-21 13:15:00,256.65,256.65,256.46,256.51,1200.0,251.9547,251.9547,251.7681,251.8172,1200.0
2023-03-21 13:20:00,256.47,256.58,256.41,256.45,2063.0,251.7779,251.8859,251.719,251.7583,2063.0
2023-03-21 13:25:00,256.39,256.46,256.31,256.38,1074.0,251.6994,251.7681,251.6209,251.6896,1074.0
2023-03-21 13:30:00,256.44,256.64,256.43,256.64,1999.0,251.7485,251.9448,251.7387,251.9448,1999.0
2023-03-21 13:35:00,256.71,257.09,256.69,256.77,2500.0,252.0136,252.3866,251.9939,252.0725,2500.0
2023-03-21 13:40:00,256.73,256.99,256.71,256.97,4128.0,252.0332,252.2884,252.0136,252.2688,4128.0
2023-03-21 13:45:00,256.96,257.13,256.89,256.9,27172.0,252.259,252.4259,252.1903,252.2001,27172.0
2023-03-21 13:50:00,256.9,257.03,256.65,256.65,13976.0,252.2001,252.3277,251.9547,251.9547,13976.0
2023-03-21 13:55:00,256.6,256.6,256.4,256.57,2810.0,251.9056,251.9056,251.7092,251.8761,2810.0
2023-03-21 14:00:00,256.57,256.75,256.56,256.72,1618.0,251.8761,252.0528,251.8663,252.0234,1618.0
2023-03-21 14:05:00,256.77,256.82,256.65,256.75,3936.0,252.0725,252.1215,251.9547,252.0528,3936.0
2023-03-21 14:10:00,256.76,256.84,256.68,256.74,2885.0,252.0626,252.1412,251.9841,252.043,2885.0
2023-03-21 14:15:00,256.74,256.8,256.55,256.75,3650.0,252.043,252.1019,251.8565,252.0528,3650.0
2023-03-21 14:20:00,256.82,256.86,256.7,256.79,1658.0,252.1215,252.1608,252.0037,252.0921,1658.0
2023-03-21 14:25:00,256.75,257.09,256.73,257.0,3000.0,252.0528,252.3866,252.0332,252.2982,3000.0
2023-03-21 14:30:00,257.03,257.06,256.97,256.97,1754.0,252.3277,252.3572,252.2688,252.2688,1754.0
2023-03-21 14:35:00,257.11,257.25,257.07,257.11,1734.0,252.4062,252.5437,252.367,252.4062,1734.0
2023-03-21 14:40:00,257.32,257.81,257.23,257.59,7082.0,252.6124,253.0934,252.524,252.8775,7082.0
2023-03-21 14:45:00,257.72,257.92,257.67,257.78,2385.0,253.0051,253.2014,252.956,253.064,2385.0
2023-03-21 14:50:00,257.83,257.87,257.68,257.87,3701.0,253.1131,253.1523,252.9658,253.1523,3701.0
2023-03-21 14:55:00,257.89,258.22,257.89,258.22,9278.0,253.172,253.4959,253.172,253.4959,9278.0
2023-03-21 15:00:00,258.21,258.61,258.15,258.61,3708.0,253.4861,253.8788,253.4272,253.8788,3708.0
2023-03-21 15:05:00,258.62,258.62,258.2,258.2,7861.0,253.8886,253.8886,253.4763,253.4763,7861.0
2023-03-21 15:10:00,258.29,258.51,258.26,258.29,5225.0,253.5646,253.7806,253.5352,253.5646,5225.0
2023-03-21 15:15:00,258.3,258.49,258.22,258.42,4439.0,253.5745,253.761,253.4959,253.6923,4439.0
2023-03-21 15:20:00,258.41,258.55,258.4,258.55,2791.0,253.6825,253.8199,253.6726,253.8199,2791.0
2023-03-21 15:25:00,258.57,258.69,258.28,258.41,6475.0,253.8395,253.9573,253.5548,253.6825,6475.0
2023-03-21 15:30:00,258.45,258.6,258.18,258.18,4708.0,253.7217,253.869,253.4567,253.4567,4708.0
2023-03-21 15:35:00,258.17,258.5,258.09,258.5,6065.0,253.4468,253.7708,253.3683,253.7708,6065.0
2023-03-21 15:40:00,258.51,259.09,258.51,259.09,9493.0,253.7806,254.35,253.7806,254.35,9493.0
2023-03-21 15:45:00,259.03,259.16,258.73,258.92,17231.0,254.2911,254.4187,253.9966,254.1831,17231.0
2023-03-21 15:50:00,258.85,258.87,258.62,258.82,10484.0,254.1144,254.134,253.8886,254.085,10484.0
2023-03-21 15:55:00,258.8,258.98,258.54,258.74,43977.0,254.0653,254.242,253.8101,254.0064,43977.0
2023-03-22 09:30:00,259.38,259.86,258.73,259.54,13706.0,254.6347,255.1059,253.9966,254.7918,13706.0
2023-03-22 09:35:00,259.71,261.4,259.71,261.28,19178.0,254.9587,256.6178,254.9587,256.4999,19178.0
2023-03-22 09:40:00,261.08,261.36,260.58,260.58,8658.0,256.3036,256.5785,255.8128,255.8128,8658.0
2023-03-22 09:45:00,260.92,261.26,260.92,261.21,4041.0,256.1465,256.4803,256.1465,256.4312,4041.0
2023-03-22 09:50:00,261.08,261.3,260.65,260.74,11061.0,256.3036,256.5196,255.8815,255.9698,11061.0
2023-03-22 09:55:00,260.72,260.95,260.65,260.69,8934.0,255.9502,256.176,255.8815,255.9207,8934.0
2023-03-22 10:00:00,260.63,260.69,260.16,260.28,22221.0,255.8618,255.9207,255.4004,255.5182,22221.0
2023-03-22 10:05:00,260.3,260.82,260.28,260.82,2982.0,255.5379,256.0484,255.5182,256.0484,2982.0
2023-03-22 10:10:00,260.79,261.03,260.3,260.51,25200.0,256.0189,256.2545,255.5379,255.744,25200.0
2023-03-22 10:15:00,260.53,261.2,260.46,261.19,8518.0,255.7637,256.4214,255.6949,256.4116,8518.0
2023-03-22 10:20:00,261.09,261.18,260.78,260.78,3896.0,256.3134,256.4018,256.0091,256.0091,3896.0
2023-03-22 10:25:00,260.77,261.38,260.77,261.37,4440.0,255.9993,256.5981,255.9993,256.5883,4440.0
2023-03-22 10:30:00,261.46,261.72,261.25,261.25,3954.0,256.6767,256.9319,256.4705,256.4705,3954.0
2023-03-22 10:35:00,261.33,261.45,261.23,261.31,2290.0,256.549,256.6668,256.4509,256.5294,2290.0
2023-03-22 10:40:00,261.25,261.55,261.23,261.55,6976.0,256.4705,256.765,256.4509,256.765,6976.0
2023-03-22 10:45:00,261.47,261.62,261.29,261.29,3047.0,256.6865,256.8337,256.5098,256.5098,3047.0
2023-03-22 10:50:00,261.45,261.45,261.18,261.19,1900.0,256.6668,256.6668,256.4018,256.4116,1900.0
2023-03-22 10:55:00,261.19,261.23,260.97,261.22,5156.0,256.4116,256.4509,256.1956,256.441,5156.0
2023-03-22 11:00:00,261.29,261.42,261.05,261.05,2200.0,256.5098,256.6374,256.2742,256.2742,2200.0
2023-03-22 11:05:00,261.15,261.29,260.8,260.8,3326.0,256.3723,256.5098,256.0287,256.0287,3326.0
2023-03-22 11:10:00,260.82,260.95,260.35,260.36,4021.0,256.0484,256.176,255.587,255.5968,4021.0
2023-03-22 11:15:00,260.38,260.38,259.53,259.65,4770.0,255.6164,255.6164,254.782,254.8998,4770.0
2023-03-22 11:20:00,259.73,260.08,259.73,260.08,3218.0,254.9783,255.3219,254.9783,255.3219,3218.0
2023-03-22 11:25:00,260.15,260.35,260.08,260.13,2244.0,255.3906,255.587,255.3219,255.371,2244.0
2023-03-22 11:30:00,260.16,260.68,260.16,260.5,2859.0,255.4004,255.9109,255.4004,255.7342,2859.0
2023-03-22 11:35:00,260.53,260.57,260.39,260.39,2066.0,255.7637,255.8029,255.6262,255.6262,2066.0
2023-03-22 11:40:00,260.33,260.38,259.73,259.84,4232.0,255.5673,255.6164,254.9783,255.0863,4232.0
2023-03-22 11:45:00,259.67,259.89,259.67,259.8,4408.0,254.9194,255.1354,254.9194,255.047,4408.0
2023-03-22 11:50:00,259.91,260.01,259.67,259.74,3985.0,255.155,255.2532,254.9194,254.9881,3985.0
2023-03-22 11:55:00,259.74,259.75,259.53,259.64,3332.0,254.9881,254.9979,254.782,254.89,3332.0
2023-03-22 12:00:00,259.68,259.74,259.53,259.61,3874.0,254.9292,254.9881,254.782,254.8605,3874.0
2023-03-22 12:05:00,259.62,259.78,259.62,259.7,3339.0,254.8703,255.0274,254.8703,254.9489,3339.0
2023-03-22 12:10:00,259.75,259.91,259.73,259.78,3241.0,254.9979,255.155,254.9783,255.0274,3241.0
2023-03-22 12:15:00,259.85,260.4,259.85,260.35,1630.0,255.0961,255.636,255.0961,255.587,1630.0
2023-03-22 12:20:00,260.46,260.57,260.33,260.37,4720.0,255.6949,255.8029,255.5673,255.6066,4720.0
2023-03-22 12:25:00,260.28,260.36,260.09,260.36,4668.0,255.5182,255.5968,255.3317,255.5968,4668.0
2023-03-22 12:30:00,260.3,260.44,260.11,260.2,3648.0,255.5379,255.6753,255.3514,255.4397,3648.0
2023-03-22 12:35:00,260.15,260.15,259.82,259.9,2755.0,255.3906,255.3906,255.0667,255.1452,2755.0
2023-03-22 12:40:00,259.89,259.93,259.65,259.9,3984.0,255.1354,255.1746,254.8998,255.1452,3984.0
2023-03-22 12:45:00,259.85,260.03,259.66,259.7,3419.0,255.0961,255.2728,254.9096,254.9489,3419.0
2023-03-22 12:50:00,259.77,259.77,259.47,259.48,3209.0,255.0176,255.0176,254.7231,254.7329,3209.0
2023-03-22 12:55:00,259.51,259.58,259.41,259.58,1502.0,254.7623,254.831,254.6642,254.831,1502.0
2023-03-22 13:00:00,259.46,259.51,259.4,259.51,2539.0,254.7132,254.7623,254.6543,254.7623,2539.0
2023-03-22 13:05:00,259.48,259.48,259.08,259.17,3018.0,254.7329,254.7329,254.3402,254.4285,3018.0
2023-03-22 13:10:00,259.24,259.42,259.24,259.42,2410.0,254.4973,254.674,254.4973,254.674,2410.0
2023-03-22 13:15:00,259.57,259.59,259.35,259.53,2242.0,254.8212,254.8409,254.6053,254.782,2242.0
2023-03-22 13:20:00,259.56,259.74,259.56,259.64,3036.0,254.8114,254.9881,254.8114,254.89,3036.0
2023-03-22 13:25:00,259.62,259.71,259.6,259.6,2250.0,254.8703,254.9587,254.8507,254.8507,2250.0
2023-03-22 13:30:00,259.7,259.89,259.7,259.76,3356.0,254.9489,255.1354,254.9489,255.0078,3356.0
2023-03-22 13:35:00,259.81,259.83,259.56,259.56,6941.0,255.0568,255.0765,254.8114,254.8114,6941.0
2023-03-22 13:40:00,259.63,259.7,259.48,259.58,8990.0,254.8801,254.9489,254.7329,254.831,8990.0
2023-03-22 13:45:00,259.62,259.62,259.24,259.35,3402.0,254.8703,254.8703,254.4973,254.6053,3402.0
2023-03-22 13:50:00,259.43,259.76,259.38,259.76,2548.0,254.6838,255.0078,254.6347,255.0078,2548.0
2023-03-22 13:55:00,259.7,259.84,259.57,259.65,5524.0,254.9489,255.0863,254.8212,254.8998,5524.0
2023-03-22 14:00:00,259.73,260.51,259.68,260.5,10333.0,254.9783,255.744,254.9292,255.7342,10333.0
2023-03-22 14:05:00,260.51,261.17,260.41,260.48,4066.0,255.744,256.392,255.6459,255.7146,4066.0
2023-03-22 14:10:00,260.5,260.61,259.75,259.88,3849.0,255.7342,255.8422,254.9979,255.1256,3849.0
2023-03-22 14:15:00,259.99,260.36,259.85,260.36,2362.0,255.2335,255.5968,255.0961,255.5968,2362.0
2023-03-22 14:20:00,260.14,260.17,259.84,259.84,3089.0,255.3808,255.4103,255.0863,255.0863,3089.0
2023-03-22 14:25:00,260.0,260.06,259.75,260.05,2459.0,255.2434,255.3023,254.9979,255.2924,2459.0
2023-03-22 14:30:00,259.99,260.34,259.64,259.98,4850.0,255.2335,255.5771,254.89,255.2237,4850.0
2023-03-22 14:35:00,259.81,260.2,258.94,260.07,5416.0,255.0568,255.4397,254.2028,255.3121,5416.0
2023-03-22 14:40:00,260.22,261.24,260.22,261.24,3703.0,255.4593,256.4607,255.4593,256.4607,3703.0
2023-03-22 14:45:00,260.86,261.62,260.82,261.35,4596.0,256.0876,256.8337,256.0484,256.5687,4596.0
2023-03-22 14:50:00,261.38,261.46,260.69,260.71,9150.0,256.5981,256.6767,255.9207,255.9404,9150.0
2023-03-22 14:55:00,260.58,260.75,259.55,259.75,4996.0,255.8128,255.9796,254.8016,254.9979,4996.0
2023-03-22 15:00:00,259.65,259.83,258.95,258.95,7454.0,254.8998,255.0765,254.2126,254.2126,7454.0
2023-03-22 15:05:00,258.77,258.78,257.75,258.07,3976.0,254.0359,254.0457,253.0345,253.3487,3976.0
2023-03-22 15:10:00,258.12,258.72,257.77,258.72,4146.0,253.3978,253.9868,253.0542,253.9868,4146.0
2023-03-22 15:15:00,258.85,259.0,258.45,258.71,5122.0,254.1144,254.2617,253.7217,253.977,5122.0
2023-03-22 15:20:00,258.82,259.83,258.82,259.17,4635.0,254.085,255.0765,254.085,254.4285,4635.0
2023-03-22 15:25:00,259.17,259.42,258.77,259.42,2208.0,254.4285,254.674,254.0359,254.674,2208.0
2023-03-22 15:30:00,259.48,259.65,258.29,258.38,5536.0,254.7329,254.8998,253.5646,253.653,5536.0
2023-03-22 15:35:00,258.38,258.42,257.64,257.81,4325.0,253.653,253.6923,252.9265,253.0934,4325.0
2023-03-22 15:40:00,257.86,258.1,257.64,257.64,8134.0,253.1425,253.3781,252.9265,252.9265,8134.0
2023-03-22 15:45:00,257.56,257.6,256.82,256.94,5326.0,252.848,252.8873,252.1215,252.2393,5326.0
2023-03-22 15:50:00,256.62,256.79,255.22,255.22,15271.0,251.9252,252.0921,250.5508,250.5508,15271.0
2023-03-22 15:55:00,255.19,255.23,254.15,254.15,32328.0,250.5214,250.5606,249.5004,249.5004,32328.0
2023-03-23 09:30:00,253.9,255.27,252.84,254.15,19721.0,249.255,250.5999,248.2144,249.5004,19721.0
2023-03-23 09:35:00,253.89,254.12,253.54,253.95,8292.0,249.2451,249.4709,248.9015,249.304,8292.0
2023-03-23 09:40:00,253.51,254.38,253.51,254.35,5500.0,248.8721,249.7262,248.8721,249.6967,5500.0
2023-03-23 09:45:00,254.39,254.61,254.15,254.61,5687.0,249.736,249.952,249.5004,249.952,5687.0
2023-03-23 09:50:00,254.44,254.86,254.26,254.3,16590.0,249.7851,250.1974,249.6084,249.6476,16590.0
2023-03-23 09:55:00,254.25,254.8,254.25,254.78,6532.0,249.5986,250.1385,249.5986,250.1189,6532.0
2023-03-23 10:00:00,254.9,255.08,254.78,254.88,3756.0,250.2367,250.4134,250.1189,250.217,3756.0
2023-03-23 10:05:00,254.38,254.66,254.24,254.34,2535.0,249.7262,250.0011,249.5887,249.6869,2535.0
2023-03-23 10:10:00,254.23,254.71,254.22,254.52,1807.0,249.5789,250.0501,249.5691,249.8636,1807.0
2023-03-23 10:15:00,254.41,254.85,254.4,254.69,2747.0,249.7556,250.1876,249.7458,250.0305,2747.0
2023-03-23 10:20:00,254.51,254.67,254.24,254.67,2707.0,249.8538,250.0109,249.5887,250.0109,2707.0
2023-03-23 10:25:00,254.66,254.86,254.38,254.38,2390.0,250.0011,250.1974,249.7262,249.7262,2390.0
2023-03-23 10:30:00,254.32,254.35,254.02,254.17,1939.0,249.6673,249.6967,249.3728,249.52,1939.0
2023-03-23 10:35:00,254.18,255.01,254.18,254.92,7621.0,249.5298,250.3447,249.5298,250.2563,7621.0
2023-03-23 10:40:00,254.91,254.91,254.65,254.81,1563.0,250.2465,250.2465,249.9912,250.1483,1563.0
2023-03-23 10:45:00,254.83,255.38,254.83,255.38,2297.0,250.1679,250.7079,250.1679,250.7079,2297.0
2023-03-23 10:50:00,255.4,256.13,255.35,256.13,2228.0,250.7275,251.4442,250.6784,251.4442,2228.0
2023-03-23 10:55:00,256.12,256.17,255.85,256.14,3089.0,251.4343,251.4834,251.1693,251.454,3089.0
2023-03-23 11:00:00,256.28,256.62,256.28,256.55,3034.0,251.5914,251.9252,251.5914,251.8565,3034.0
2023-03-23 11:05:00,256.59,256.87,256.58,256.73,2327.0,251.8957,252.1706,251.8859,252.0332,2327.0
2023-03-23 11:10:00,256.65,256.83,256.65,256.79,3147.0,251.9547,252.1314,251.9547,252.0921,3147.0
2023-03-23 11:15:00,256.76,256.83,256.23,256.23,2583.0,252.0626,252.1314,251.5423,251.5423,2583.0
2023-03-23 11:20:00,256.13,256.34,256.01,256.22,800.0,251.4442,251.6503,251.3264,251.5325,800.0
2023-03-23 11:25:00,256.28,256.58,256.12,256.12,3707.0,251.5914,251.8859,251.4343,251.4343,3707.0
2023-03-23 11:30:00,256.1,256.57,256.04,256.05,3031.0,251.4147,251.8761,251.3558,251.3656,3031.0
2023-03-23 11:35:00,256.12,256.23,256.06,256.19,1947.0,251.4343,251.5423,251.3754,251.5031,1947.0
2023-03-23 11:40:00,256.25,256.44,256.19,256.22,3369.0,251.562,251.7485,251.5031,251.5325,3369.0
2023-03-23 11:45:00,256.17,256.31,255.87,256.15,1954.0,251.4834,251.6209,251.1889,251.4638,1954.0
2023-03-23 11:50:00,256.19,256.27,256.19,256.26,1114.0,251.5031,251.5816,251.5031,251.5718,1114.0
2023-03-23 11:55:00,256.18,256.19,255.89,256.0,1025.0,251.4933,251.5031,251.2086,251.3165,1025.0
2023-03-23 12:00:00,255.8,255.99,255.8,255.84,1393.0,251.1202,251.3067,251.1202,251.1595,1393.0
2023-03-23 12:05:00,256.06,256.06,255.87,255.95,1710.0,251.3754,251.3754,251.1889,251.2675,1710.0
2023-03-23 12:10:00,255.97,255.97,255.68,255.75,7687.0,251.2871,251.2871,251.0024,251.0711,7687.0
2023-03-23 12:15:00,255.75,255.94,255.37,255.37,5592.0,251.0711,251.2576,250.6981,250.6981,5592.0
2023-03-23 12:20:00,255.25,255.3,255.01,255.25,4767.0,250.5803,250.6293,250.3447,250.5803,4767.0
2023-03-23 12:25:00,255.17,255.43,255.15,255.22,2963.0,250.5017,250.757,250.4821,250.5508,2963.0
2023-03-23 12:30:00,255.11,255.47,255.1,255.33,4424.0,250.4428,250.7962,250.433,250.6588,4424.0
2023-03-23 12:35:00,255.26,255.26,255.13,255.13,500.0,250.5901,250.5901,250.4625,250.4625,500.0
2023-03-23 12:40:00,254.93,254.93,254.6,254.62,2518.0,250.2661,250.2661,249.9422,249.9618,2518.0
2023-03-23 12:45:00,254.67,254.67,254.33,254.49,2164.0,250.0109,250.0109,249.6771,249.8342,2164.0
2023-03-23 12:50:00,254.33,254.33,254.07,254.25,2608.0,249.6771,249.6771,249.4219,249.5986,2608.0
2023-03-23 12:55:00,254.04,254.14,254.0,254.01,2706.0,249.3924,249.4906,249.3531,249.363,2706.0
2023-03-23 13:00:00,254.05,254.07,253.89,254.04,4011.0,249.4022,249.4219,249.2451,249.3924,4011.0
2023-03-23 13:05:00,254.11,254.2,253.81,253.84,2129.0,249.4611,249.5495,249.1666,249.1961,2129.0
2023-03-23 13:10:00,253.91,253.91,253.5,253.54,2785.0,249.2648,249.2648,248.8623,248.9015,2785.0
2023-03-23 13:15:00,253.54,253.57,253.32,253.54,5090.0,248.9015,248.931,248.6856,248.9015,5090.0
2023-03-23 13:20:00,253.54,253.63,253.27,253.27,3246.0,248.9015,248.9899,248.6365,248.6365,3246.0
2023-03-23 13:25:00,253.16,253.19,252.53,252.78,12359.0,248.5285,248.558,247.91,248.1555,12359.0
2023-03-23 13:30:00,252.73,253.51,252.73,253.26,9259.0,248.1064,248.8721,248.1064,248.6267,9259.0
2023-03-23 13:35:00,253.23,253.28,253.05,253.25,3101.0,248.5972,248.6463,248.4205,248.6169,3101.0
2023-03-23 13:40:00,253.28,253.88,253.2,253.88,3318.0,248.6463,249.2353,248.5678,249.2353,3318.0
2023-03-23 13:45:00,253.97,254.06,253.5,253.62,6349.0,249.3237,249.412,248.8623,248.9801,6349.0
2023-03-23 13:50:00,253.5,253.82,253.2,253.49,5555.0,248.8623,249.1764,248.5678,248.8525,5555.0
2023-03-23 13:55:00,253.52,253.53,253.19,253.32,7619.0,248.8819,248.8917,248.558,248.6856,7619.0
2023-03-23 14:00:00,253.38,253.42,253.17,253.34,3726.0,248.7445,248.7837,248.5383,248.7052,3726.0
2023-03-23 14:05:00,253.4,253.52,253.32,253.46,2788.0,248.7641,248.8819,248.6856,248.823,2788.0
2023-03-23 14:10:00,253.37,253.96,253.37,253.95,1619.0,248.7347,249.3139,248.7347,249.304,1619.0
2023-03-23 14:15:00,253.89,254.0,253.64,253.64,18014.0,249.2451,249.3531,248.9997,248.9997,18014.0
2023-03-23 14:20:00,253.46,253.46,252.91,253.01,2005.0,248.823,248.823,248.2831,248.3812,2005.0
2023-03-23 14:25:00,252.73,252.73,252.32,252.32,3531.0,248.1064,248.1064,247.7039,247.7039,3531.0
2023-03-23 14:30:00,252.35,252.59,252.22,252.32,4902.0,247.7333,247.9689,247.6057,247.7039,4902.0
2023-03-23 14:35:00,252.43,252.55,252.03,252.03,1751.0,247.8119,247.9297,247.4192,247.4192,1751.0
2023-03-23 14:40:00,252.15,252.2,251.53,251.53,3986.0,247.537,247.5861,246.9283,246.9283,3986.0
2023-03-23 14:45:00,251.44,252.16,251.39,251.72,4742.0,246.84,247.5468,246.7909,247.1148,4742.0
2023-03-23 14:50:00,251.61,251.71,251.07,251.07,4548.0,247.0069,247.105,246.4767,246.4767,4548.0
2023-03-23 14:55:00,250.9,251.54,250.74,251.54,3429.0,246.3098,246.9381,246.1528,246.9381,3429.0
2023-03-23 15:00:00,251.75,253.29,251.65,252.3,7164.0,247.1443,248.6561,247.0461,247.6842,7164.0
2023-03-23 15:05:00,252.38,252.41,251.94,252.37,2834.0,247.7628,247.7922,247.3308,247.753,2834.0
2023-03-23 15:10:00,252.48,252.68,251.99,252.13,4705.0,247.8609,248.0573,247.3799,247.5173,4705.0
2023-03-23 15:15:00,252.22,252.23,251.17,251.17,3991.0,247.6057,247.6155,246.5749,246.5749,3991.0
2023-03-23 15:20:00,251.16,251.41,250.44,251.41,6383.0,246.5651,246.8105,245.8583,246.8105,6383.0
2023-03-23 15:25:00,251.38,251.64,251.38,251.39,4935.0,246.7811,247.0363,246.7811,246.7909,4935.0
2023-03-23 15:30:00,251.33,251.66,251.08,251.66,5763.0,246.732,247.0559,246.4866,247.0559,5763.0
2023-03-23 15:35:00,251.9,252.31,251.81,252.28,8966.0,247.2916,247.6941,247.2032,247.6646,8966.0
2023-03-23 15:40:00,252.15,252.94,252.05,252.94,12885.0,247.537,248.3125,247.4388,248.3125,12885.0
2023-03-23 15:45:00,252.97,253.65,252.97,253.09,17125.0,248.342,249.0095,248.342,248.4598,17125.0
2023-03-23 15:50:00,253.16,254.05,253.04,253.39,33593.0,248.5285,249.4022,248.4107,248.7543,33593.0
2023-03-23 15:55:00,253.46,253.49,252.58,252.58,65400.0,248.823,248.8525,247.9591,247.9591,65400.0
2023-03-24 09:30:00,251.53,251.53,249.96,250.26,17747.0,246.9283,246.9283,245.387,245.6816,17747.0
2023-03-24 09:35:00,250.77,251.36,250.77,251.36,3690.0,246.1822,246.7614,246.1822,246.7614,3690.0
2023-03-24 09:40:00,251.15,251.6,250.94,251.04,5024.0,246.5553,246.997,246.3491,246.4473,5024.0
2023-03-24 09:45:00,250.79,251.03,250.2,250.32,4772.0,246.2019,246.4375,245.6227,245.7405,4772.0
2023-03-24 09:50:00,250.33,250.91,250.33,250.78,7904.0,245.7503,246.3197,245.7503,246.192,7904.0
2023-03-24 09:55:00,250.87,251.59,250.71,251.59,10165.0,246.2804,246.9872,246.1233,246.9872,10165.0
2023-03-24 10:00:00,252.05,252.12,251.37,251.46,3790.0,247.4388,247.5075,246.7712,246.8596,3790.0
2023-03-24 10:05:00,251.69,252.59,251.51,252.36,6552.0,247.0854,247.9689,246.9087,247.7431,6552.0
2023-03-24 10:10:00,252.35,252.47,251.95,252.26,2508.0,247.7333,247.8511,247.3406,247.645,2508.0
2023-03-24 10:15:00,251.99,251.99,251.43,251.47,2750.0,247.3799,247.3799,246.8302,246.8694,2750.0
2023-03-24 10:20:00,251.59,252.02,251.44,252.02,2840.0,246.9872,247.4094,246.84,247.4094,2840.0
2023-03-24 10:25:00,252.04,253.56,252.04,253.41,3277.0,247.429,248.9212,247.429,248.7739,3277.0
2023-03-24 10:30:00,253.51,253.61,253.2,253.23,2325.0,248.8721,248.9703,248.5678,248.5972,2325.0
2023-03-24 10:35:00,253.33,253.33,252.56,252.69,2155.0,248.6954,248.6954,247.9395,248.0671,2155.0
2023-03-24 10:40:00,252.56,252.57,252.19,252.2,2127.0,247.9395,247.9493,247.5762,247.5861,2127.0
2023-03-24 10:45:00,252.16,252.28,251.39,251.39,14430.0,247.5468,247.6646,246.7909,246.7909,14430.0
2023-03-24 10:50:00,251.24,251.46,251.01,251.21,5642.0,246.6436,246.8596,246.4178,246.6142,5642.0
2023-03-24 10:55:00,251.34,251.69,251.31,251.63,4904.0,246.7418,247.0854,246.7123,247.0265,4904.0
2023-03-24 11:00:00,251.68,251.7,251.38,251.7,6093.0,247.0756,247.0952,246.7811,247.0952,6093.0
2023-03-24 11:05:00,251.61,251.7,250.83,250.9,10298.0,247.0069,247.0952,246.2411,246.3098,10298.0
2023-03-24 11:10:00,250.75,250.75,250.33,250.67,1797.0,246.1626,246.1626,245.7503,246.0841,1797.0
2023-03-24 11:15:00,250.79,251.1,250.78,251.04,6036.0,246.2019,246.5062,246.192,246.4473,6036.0
2023-03-24 11:20:00,251.0,251.33,250.89,251.0,19946.0,246.408,246.732,246.3,246.408,19946.0
2023-03-24 11:25:00,251.0,251.18,250.7,250.73,34388.0,246.408,246.5847,246.1135,246.143,34388.0
2023-03-24 11:30:00,250.76,251.25,250.66,251.05,7057.0,246.1724,246.6534,246.0742,246.4571,7057.0
2023-03-24 11:35:00,251.08,251.15,250.63,250.79,7571.0,246.4866,246.5553,246.0448,246.2019,7571.0
2023-03-24 11:40:00,250.96,251.19,250.96,251.19,2825.0,246.3687,246.5945,246.3687,246.5945,2825.0
2023-03-24 11:45:00,251.22,251.97,251.07,251.79,18477.0,246.624,247.3603,246.4767,247.1836,18477.0
2023-03-24 11:50:00,251.67,251.84,251.46,251.48,4658.0,247.0658,247.2326,246.8596,246.8792,4658.0
2023-03-24 11:55:00,251.59,252.18,251.49,252.12,4864.0,246.9872,247.5664,246.8891,247.5075,4864.0
2023-03-24 12:00:00,252.14,252.69,252.02,252.11,5567.0,247.5272,248.0671,247.4094,247.4977,5567.0
2023-03-24 12:05:00,252.13,252.27,251.7,251.7,4884.0,247.5173,247.6548,247.0952,247.0952,4884.0
2023-03-24 12:10:00,251.7,252.19,251.69,252.0,2310.0,247.0952,247.5762,247.0854,247.3897,2310.0
2023-03-24 12:15:00,251.89,252.07,251.75,251.84,3351.0,247.2817,247.4584,247.1443,247.2326,3351.0
2023-03-24 12:20:00,251.94,252.28,251.78,251.85,10851.0,247.3308,247.6646,247.1737,247.2425,10851.0
2023-03-24 12:25:00,252.05,252.2,251.95,252.2,3230.0,247.4388,247.5861,247.3406,247.5861,3230.0
2023-03-24 12:30:00,252.31,252.33,251.86,252.15,4808.0,247.6941,247.7137,247.2523,247.537,4808.0
2023-03-24 12:35:00,252.17,252.35,252.16,252.27,5815.0,247.5566,247.7333,247.5468,247.6548,5815.0
2023-03-24 12:40:00,252.26,252.71,252.17,252.71,2362.0,247.645,248.0867,247.5566,248.0867,2362.0
2023-03-24 12:45:00,252.65,252.98,252.65,252.98,4745.0,248.0278,248.3518,248.0278,248.3518,4745.0
2023-03-24 12:50:00,253.05,253.05,252.71,252.71,3925.0,248.4205,248.4205,248.0867,248.0867,3925.0
2023-03-24 12:55:00,252.72,252.9,252.59,252.81,3762.0,248.0966,248.2733,247.9689,248.1849,3762.0
2023-03-24 13:00:00,252.93,253.16,252.87,252.95,3576.0,248.3027,248.5285,248.2438,248.3223,3576.0
2023-03-24 13:05:00,252.97,253.12,252.67,252.67,4339.0,248.342,248.4892,248.0475,248.0475,4339.0
2023-03-24 13:10:00,252.74,252.74,252.58,252.63,1545.0,248.1162,248.1162,247.9591,248.0082,1545.0
2023-03-24 13:15:00,252.66,252.66,252.3,252.3,2667.0,248.0376,248.0376,247.6842,247.6842,2667.0
2023-03-24 13:20:00,252.44,252.75,252.37,252.44,13260.0,247.8217,248.126,247.753,247.8217,13260.0
2023-03-24 13:25:00,252.52,253.15,252.52,252.54,5332.0,247.9002,248.5187,247.9002,247.9198,5332.0
2023-03-24 13:30:00,252.69,252.75,252.45,252.45,5055.0,248.0671,248.126,247.8315,247.8315,5055.0
2023-03-24 13:35:00,252.45,252.81,252.43,252.8,13705.0,247.8315,248.1849,247.8119,248.1751,13705.0
2023-03-24 13:40:00,252.8,252.87,252.66,252.69,3270.0,248.1751,248.2438,248.0376,248.0671,3270.0
2023-03-24 13:45:00,252.72,252.72,252.24,252.37,3114.0,248.0966,248.0966,247.6253,247.753,3114.0
2023-03-24 13:50:00,252.39,252.65,252.23,252.33,5039.0,247.7726,248.0278,247.6155,247.7137,5039.0
2023-03-24 13:55:00,252.39,252.68,252.39,252.5,8096.0,247.7726,248.0573,247.7726,247.8806,8096.0
2023-03-24 14:00:00,252.54,252.96,252.53,252.73,5357.0,247.9198,248.3322,247.91,248.1064,5357.0
2023-03-24 14:05:00,252.73,252.81,252.4,252.79,5799.0,248.1064,248.1849,247.7824,248.1653,5799.0
2023-03-24 14:10:00,252.87,253.19,252.84,253.07,8901.0,248.2438,248.558,248.2144,248.4401,8901.0
2023-03-24 14:15:00,253.09,253.24,252.98,253.17,5075.0,248.4598,248.607,248.3518,248.5383,5075.0
2023-03-24 14:20:00,253.35,253.48,253.11,253.11,3626.0,248.715,248.8426,248.4794,248.4794,3626.0
2023-03-24 14:25:00,253.19,253.25,253.08,253.18,1900.0,248.558,248.6169,248.45,248.5481,1900.0
2023-03-24 14:30:00,253.24,253.61,252.99,253.46,9367.0,248.607,248.9703,248.3616,248.823,9367.0
2023-03-24 14:35:00,253.49,253.64,253.37,253.55,2501.0,248.8525,248.9997,248.7347,248.9114,2501.0
2023-03-24 14:40:00,253.43,253.43,253.06,253.4,9289.0,248.7936,248.7936,248.4303,248.7641,9289.0
2023-03-24 14:45:00,253.39,253.48,253.17,253.17,4564.0,248.7543,248.8426,248.5383,248.5383,4564.0
2023-03-24 14:50:00,253.16,253.16,252.85,252.85,5753.0,248.5285,248.5285,248.2242,248.2242,5753.0
2023-03-24 14:55:00,252.9,253.14,252.76,252.91,6894.0,248.2733,248.5089,248.1358,248.2831,6894.0
2023-03-24 15:00:00,252.91,253.03,252.76,253.0,11583.0,248.2831,248.4009,248.1358,248.3714,11583.0
2023-03-24 15:05:00,253.0,253.02,252.67,252.7,3866.0,248.3714,248.3911,248.0475,248.0769,3866.0
2023-03-24 15:10:00,252.79,252.94,252.68,252.68,5679.0,248.1653,248.3125,248.0573,248.0573,5679.0
2023-03-24 15:15:00,252.66,252.8,252.44,252.76,15513.0,248.0376,248.1751,247.8217,248.1358,15513.0
2023-03-24 15:20:00,252.77,253.36,252.57,252.99,14161.0,248.1456,248.7248,247.9493,248.3616,14161.0
2023-03-24 15:25:00,252.93,253.54,252.87,253.31,5845.0,248.3027,248.9015,248.2438,248.6758,5845.0
2023-03-24 15:30:00,253.42,253.67,253.3,253.67,6631.0,248.7837,249.0292,248.6659,249.0292,6631.0
2023-03-24 15:35:00,253.74,254.15,253.61,253.61,10913.0,249.0979,249.5004,248.9703,248.9703,10913.0
2023-03-24 15:40:00,253.71,253.78,253.53,253.66,8072.0,249.0684,249.1372,248.8917,249.0194,8072.0
2023-03-24 15:45:00,253.61,253.72,253.18,253.39,9810.0,248.9703,249.0783,248.5481,248.7543,9810.0
2023-03-24 15:50:00,253.35,253.43,253.08,253.16,11547.0,248.715,248.7936,248.45,248.5285,11547.0
2023-03-24 15:55:00,253.19,254.27,253.06,254.26,35044.0,248.558,249.6182,248.4303,249.6084,35044.0
2023-03-27 09:30:00,257.67,258.81,256.22,258.81,9335.0,252.956,254.0751,251.5325,254.0751,9335.0
2023-03-27 09:35:00,258.51,258.51,256.7,257.12,3058.0,253.7806,253.7806,252.0037,252.4161,3058.0
2023-03-27 09:40:00,256.91,257.69,256.91,257.59,1829.0,252.2099,252.9756,252.2099,252.8775,1829.0
2023-03-27 09:45:00,257.59,258.25,257.27,257.28,5884.0,252.8775,253.5254,252.5633,252.5731,5884.0
2023-03-27 09:50:00,257.09,257.3,256.52,256.54,4331.0,252.3866,252.5928,251.827,251.8467,4331.0
2023-03-27 09:55:00,256.65,256.85,255.96,256.52,4021.0,251.9547,252.151,251.2773,251.827,4021.0
2023-03-27 10:00:00,256.23,256.23,255.38,255.49,6757.0,251.5423,251.5423,250.7079,250.8159,6757.0
2023-03-27 10:05:00,255.36,255.51,254.9,254.99,6041.0,250.6883,250.8355,250.2367,250.325,6041.0
2023-03-27 10:10:00,255.05,255.65,255.01,255.54,16445.0,250.3839,250.9729,250.3447,250.865,16445.0
2023-03-27 10:15:00,255.72,255.88,254.93,255.08,11704.0,251.0417,251.1987,250.2661,250.4134,11704.0
2023-03-27 10:20:00,255.01,255.14,254.74,254.82,3015.0,250.3447,250.4723,250.0796,250.1581,3015.0
2023-03-27 10:25:00,254.72,254.85,254.67,254.85,3797.0,250.06,250.1876,250.0109,250.1876,3797.0
2023-03-27 10:30:00,254.59,254.83,254.59,254.67,2963.0,249.9323,250.1679,249.9323,250.0109,2963.0
2023-03-27 10:35:00,254.57,254.68,254.46,254.51,3419.0,249.9127,250.0207,249.8047,249.8538,3419.0
2023-03-27 10:40:00,254.58,254.61,254.19,254.45,3703.0,249.9225,249.952,249.5397,249.7949,3703.0
2023-03-27 10:45:00,254.47,254.63,254.26,254.26,4328.0,249.8145,249.9716,249.6084,249.6084,4328.0
2023-03-27 10:50:00,254.14,254.58,254.13,254.51,3907.0,249.4906,249.9225,249.4808,249.8538,3907.0
2023-03-27 10:55:00,254.44,254.76,254.35,254.36,3220.0,249.7851,250.0992,249.6967,249.7065,3220.0
2023-03-27 11:00:00,254.42,254.61,254.35,254.44,2327.0,249.7654,249.952,249.6967,249.7851,2327.0
2023-03-27 11:05:00,254.35,254.48,254.08,254.08,2917.0,249.6967,249.8244,249.4317,249.4317,2917.0
2023-03-27 11:10:00,254.15,254.46,254.09,254.46,2123.0,249.5004,249.8047,249.4415,249.8047,2123.0
2023-03-27 11:15:00,254.43,254.57,254.29,254.35,3851.0,249.7753,249.9127,249.6378,249.6967,3851.0
2023-03-27 11:20:00,254.24,254.5,254.23,254.48,3078.0,249.5887,249.844,249.5789,249.8244,3078.0
2023-03-27 11:25:00,254.39,254.5,254.19,254.24,4863.0,249.736,249.844,249.5397,249.5887,4863.0
2023-03-27 11:30:00,254.24,254.36,254.11,254.32,3692.0,249.5887,249.7065,249.4611,249.6673,3692.0
2023-03-27 11:35:00,254.39,254.7,254.39,254.62,3308.0,249.736,250.0403,249.736,249.9618,3308.0
2023-03-27 11:40:00,254.7,254.7,254.45,254.48,5000.0,250.0403,250.0403,249.7949,249.8244,5000.0
2023-03-27 11:45:00,254.46,254.63,254.33,254.63,14200.0,249.8047,249.9716,249.6771,249.9716,14200.0
2023-03-27 11:50:00,254.57,254.57,253.93,253.96,5375.0,249.9127,249.9127,249.2844,249.3139,5375.0
2023-03-27 11:55:00,254.05,254.23,253.78,254.12,5961.0,249.4022,249.5789,249.1372,249.4709,5961.0
2023-03-27 12:00:00,254.09,254.41,254.08,254.2,5097.0,249.4415,249.7556,249.4317,249.5495,5097.0
2023-03-27 12:05:00,254.35,254.35,253.78,253.89,2398.0,249.6967,249.6967,249.1372,249.2451,2398.0
2023-03-27 12:10:00,253.89,254.09,253.88,254.06,2847.0,249.2451,249.4415,249.2353,249.412,2847.0
2023-03-27 12:15:00,254.11,254.55,254.1,254.48,5421.0,249.4611,249.8931,249.4513,249.8244,5421.0
2023-03-27 12:20:00,254.61,254.61,254.34,254.37,4352.0,249.952,249.952,249.6869,249.7164,4352.0
2023-03-27 12:25:00,254.29,254.39,254.06,254.39,5766.0,249.6378,249.736,249.412,249.736,5766.0
2023-03-27 12:30:00,254.4,254.41,254.06,254.06,3814.0,249.7458,249.7556,249.412,249.412,3814.0
2023-03-27 12:35:00,254.11,254.52,254.05,254.52,3673.0,249.4611,249.8636,249.4022,249.8636,3673.0
2023-03-27 12:40:00,254.52,255.02,254.41,254.95,2393.0,249.8636,250.3545,249.7556,250.2858,2393.0
2023-03-27 12:45:00,255.13,255.2,254.94,255.03,2568.0,250.4625,250.5312,250.2759,250.3643,2568.0
2023-03-27 12:50:00,255.0,255.05,254.9,254.93,1500.0,250.3348,250.3839,250.2367,250.2661,1500.0
2023-03-27 12:55:00,254.97,255.17,254.93,254.99,2778.0,250.3054,250.5017,250.2661,250.325,2778.0
2023-03-27 13:00:00,254.98,255.17,254.98,255.17,2696.0,250.3152,250.5017,250.3152,250.5017,2696.0
2023-03-27 13:05:00,255.0,255.14,254.88,254.88,1801.0,250.3348,250.4723,250.217,250.217,1801.0
2023-03-27 13:10:00,254.77,254.78,254.61,254.68,1819.0,250.109,250.1189,249.952,250.0207,1819.0
2023-03-27 13:15:00,254.49,254.82,254.49,254.82,2291.0,249.8342,250.1581,249.8342,250.1581,2291.0
2023-03-27 13:20:00,254.8,255.06,254.8,254.99,3054.0,250.1385,250.3937,250.1385,250.325,3054.0
2023-03-27 13:25:00,254.95,255.06,254.94,255.06,2265.0,250.2858,250.3937,250.2759,250.3937,2265.0
2023-03-27 13:30:00,255.1,255.1,254.74,254.91,2522.0,250.433,250.433,250.0796,250.2465,2522.0
2023-03-27 13:35:00,254.91,255.41,254.9,255.13,4967.0,250.2465,250.7373,250.2367,250.4625,4967.0
2023-03-27 13:40:00,255.22,255.34,254.9,254.93,6132.0,250.5508,250.6686,250.2367,250.2661,6132.0
2023-03-27 13:45:00,254.94,254.94,254.88,254.93,3558.0,250.2759,250.2759,250.217,250.2661,3558.0
2023-03-27 13:50:00,254.87,254.9,254.68,254.73,4608.0,250.2072,250.2367,250.0207,250.0698,4608.0
2023-03-27 13:55:00,254.65,254.75,254.57,254.57,1500.0,249.9912,250.0894,249.9127,249.9127,1500.0
2023-03-27 14:00:00,254.61,254.63,254.4,254.56,4248.0,249.952,249.9716,249.7458,249.9029,4248.0
2023-03-27 14:05:00,254.47,254.48,254.27,254.45,2121.0,249.8145,249.8244,249.6182,249.7949,2121.0
2023-03-27 14:10:00,254.49,254.6,254.49,254.58,1981.0,249.8342,249.9422,249.8342,249.9225,1981.0
2023-03-27 14:15:00,254.6,254.69,254.49,254.65,4010.0,249.9422,250.0305,249.8342,249.9912,4010.0
2023-03-27 14:20:00,254.69,254.93,254.69,254.73,3615.0,250.0305,250.2661,250.0305,250.0698,3615.0
2023-03-27 14:25:00,254.74,254.94,254.73,254.84,6214.0,250.0796,250.2759,250.0698,250.1778,6214.0
2023-03-27 14:30:00,254.87,254.94,254.8,254.84,4067.0,250.2072,250.2759,250.1385,250.1778,4067.0
2023-03-27 14:35:00,254.84,254.92,254.79,254.84,8379.0,250.1778,250.2563,250.1287,250.1778,8379.0
2023-03-27 14:40:00,254.78,254.92,254.73,254.79,4358.0,250.1189,250.2563,250.0698,250.1287,4358.0
2023-03-27 14:45:00,254.92,254.97,254.79,254.88,8473.0,250.2563,250.3054,250.1287,250.217,8473.0
2023-03-27 14:50:00,254.92,254.95,254.77,254.87,7584.0,250.2563,250.2858,250.109,250.2072,7584.0
2023-03-27 14:55:00,254.84,255.52,254.84,255.33,5614.0,250.1778,250.8453,250.1778,250.6588,5614.0
2023-03-27 15:00:00,255.18,255.34,254.94,254.95,3920.0,250.5115,250.6686,250.2759,250.2858,3920.0
2023-03-27 15:05:00,254.95,255.11,254.79,255.04,5971.0,250.2858,250.4428,250.1287,250.3741,5971.0
2023-03-27 15:10:00,255.09,255.1,254.95,255.1,4991.0,250.4232,250.433,250.2858,250.433,4991.0
2023-03-27 15:15:00,255.02,255.19,255.0,255.14,4449.0,250.3545,250.5214,250.3348,250.4723,4449.0
2023-03-27 15:20:00,255.2,255.4,255.02,255.4,6962.0,250.5312,250.7275,250.3545,250.7275,6962.0
2023-03-27 15:25:00,255.4,255.56,255.33,255.34,9572.0,250.7275,250.8846,250.6588,250.6686,9572.0
2023-03-27 15:30:00,255.4,255.57,255.28,255.41,10285.0,250.7275,250.8944,250.6097,250.7373,10285.0
2023-03-27 15:35:00,255.41,255.41,254.77,254.89,8764.0,250.7373,250.7373,250.109,250.2269,8764.0
2023-03-27 15:40:00,254.88,254.96,254.67,254.89,9683.0,250.217,250.2956,250.0109,250.2269,9683.0
2023-03-27 15:45:00,254.82,254.84,254.14,254.32,21704.0,250.1581,250.1778,249.4906,249.6673,21704.0
2023-03-27 15:50:00,254.3,254.85,253.84,254.62,20941.0,249.6476,250.1876,249.1961,249.9618,20941.0
2023-03-27 15:55:00,254.63,254.69,254.26,254.44,46743.0,249.9716,250.0305,249.6084,249.7851,46743.0
2023-03-28 09:30:00,253.16,254.37,253.16,254.36,7610.0,248.5285,249.7164,248.5285,249.7065,7610.0
2023-03-28 09:35:00,254.48,255.0,254.48,254.52,4987.0,249.8244,250.3348,249.8244,249.8636,4987.0
2023-03-28 09:40:00,254.49,255.0,254.49,254.87,4556.0,249.8342,250.3348,249.8342,250.2072,4556.0
2023-03-28 09:45:00,254.96,255.58,254.6,254.61,5918.0,250.2956,250.9042,249.9422,249.952,5918.0
2023-03-28 09:50:00,254.73,255.51,254.72,254.96,4439.0,250.0698,250.8355,250.06,250.2956,4439.0
2023-03-28 09:55:00,255.12,255.18,254.85,254.98,3391.0,250.4526,250.5115,250.1876,250.3152,3391.0
2023-03-28 10:00:00,254.91,255.22,254.77,255.17,5999.0,250.2465,250.5508,250.109,250.5017,5999.0
2023-03-28 10:05:00,255.12,255.38,254.99,255.27,5367.0,250.4526,250.7079,250.325,250.5999,5367.0
2023-03-28 10:10:00,255.32,255.68,255.32,255.53,4244.0,250.649,251.0024,250.649,250.8551,4244.0
2023-03-28 10:15:00,255.68,255.73,255.3,255.31,4309.0,251.0024,251.0515,250.6293,250.6392,4309.0
2023-03-28 10:20:00,255.29,255.32,254.77,254.82,1800.0,250.6195,250.649,250.109,250.1581,1800.0
2023-03-28 10:25:00,254.76,254.9,254.7,254.71,5378.0,250.0992,250.2367,250.0403,250.0501,5378.0
2023-03-28 10:30:00,254.72,254.79,254.11,254.15,1994.0,250.06,250.1287,249.4611,249.5004,1994.0
2023-03-28 10:35:00,254.26,254.4,254.16,254.26,6497.0,249.6084,249.7458,249.5102,249.6084,6497.0
2023-03-28 10:40:00,254.36,254.43,254.24,254.41,2850.0,249.7065,249.7753,249.5887,249.7556,2850.0
2023-03-28 10:45:00,254.52,254.87,254.47,254.87,1912.0,249.8636,250.2072,249.8145,250.2072,1912.0
2023-03-28 10:50:00,254.85,254.9,254.64,254.67,2200.0,250.1876,250.2367,249.9814,250.0109,2200.0
2023-03-28 10:55:00,254.57,254.87,254.56,254.84,2260.0,249.9127,250.2072,249.9029,250.1778,2260.0
2023-03-28 11:00:00,254.92,255.05,254.77,254.88,3830.0,250.2563,250.3839,250.109,250.217,3830.0
2023-03-28 11:05:00,254.79,254.79,254.59,254.63,1784.0,250.1287,250.1287,249.9323,249.9716,1784.0
2023-03-28 11:10:00,254.55,254.75,254.55,254.75,1523.0,249.8931,250.0894,249.8931,250.0894,1523.0
2023-03-28 11:15:00,254.76,254.84,254.54,254.77,3976.0,250.0992,250.1778,249.8833,250.109,3976.0
2023-03-28 11:20:00,254.68,254.97,254.67,254.9,1785.0,250.0207,250.3054,250.0109,250.2367,1785.0
2023-03-28 11:25:00,254.93,255.0,254.81,254.82,2162.0,250.2661,250.3348,250.1483,250.1581,2162.0
2023-03-28 11:30:00,254.89,255.13,254.89,255.08,1204.0,250.2269,250.4625,250.2269,250.4134,1204.0
2023-03-28 11:35:00,255.0,255.05,254.75,255.04,2308.0,250.3348,250.3839,250.0894,250.3741,2308.0
2023-03-28 11:40:00,254.96,255.06,254.96,254.97,800.0,250.2956,250.3937,250.2956,250.3054,800.0
2023-03-28 11:45:00,254.93,255.01,254.76,254.79,1984.0,250.2661,250.3447,250.0992,250.1287,1984.0
2023-03-28 11:50:00,254.95,255.19,254.9,255.05,3494.0,250.2858,250.5214,250.2367,250.3839,3494.0
2023-03-28 11:55:00,254.92,255.03,254.82,255.0,2366.0,250.2563,250.3643,250.1581,250.3348,2366.0
2023-03-28 12:00:00,255.09,255.12,254.97,254.98,2160.0,250.4232,250.4526,250.3054,250.3152,2160.0
2023-03-28 12:05:00,254.85,254.89,254.78,254.78,964.0,250.1876,250.2269,250.1189,250.1189,964.0
2023-03-28 12:10:00,254.74,255.1,254.74,255.09,5048.0,250.0796,250.433,250.0796,250.4232,5048.0
2023-03-28 12:15:00,255.09,255.1,254.9,254.95,3551.0,250.4232,250.433,250.2367,250.2858,3551.0
2023-03-28 12:20:00,255.15,255.24,255.07,255.09,2090.0,250.4821,250.5704,250.4036,250.4232,2090.0
2023-03-28 12:25:00,255.15,255.18,254.93,254.97,5407.0,250.4821,250.5115,250.2661,250.3054,5407.0
2023-03-28 12:30:00,254.91,254.93,254.85,254.9,2300.0,250.2465,250.2661,250.1876,250.2367,2300.0
2023-03-28 12:35:00,254.93,255.03,254.92,255.0,1118.0,250.2661,250.3643,250.2563,250.3348,1118.0
2023-03-28 12:40:00,255.02,255.03,254.92,255.0,2827.0,250.3545,250.3643,250.2563,250.3348,2827.0
2023-03-28 12:45:00,254.99,255.09,254.92,254.98,1800.0,250.325,250.4232,250.2563,250.3152,1800.0
2023-03-28 12:50:00,254.98,254.98,254.87,254.87,1493.0,250.3152,250.3152,250.2072,250.2072,1493.0
2023-03-28 12:55:00,254.81,254.83,254.77,254.82,1224.0,250.1483,250.1679,250.109,250.1581,1224.0
2023-03-28 13:00:00,254.87,255.03,254.82,254.83,2536.0,250.2072,250.3643,250.1581,250.1679,2536.0
2023-03-28 13:05:00,254.66,254.78,254.58,254.68,2098.0,250.0011,250.1189,249.9225,250.0207,2098.0
2023-03-28 13:10:00,254.65,254.75,254.23,254.3,2090.0,249.9912,250.0894,249.5789,249.6476,2090.0
2023-03-28 13:15:00,254.22,254.43,254.21,254.35,1823.0,249.5691,249.7753,249.5593,249.6967,1823.0
2023-03-28 13:20:00,254.45,254.54,254.37,254.45,4040.0,249.7949,249.8833,249.7164,249.7949,4040.0
2023-03-28 13:25:00,254.46,254.61,254.44,254.59,1430.0,249.8047,249.952,249.7851,249.9323,1430.0
2023-03-28 13:30:00,254.61,254.61,254.1,254.1,1700.0,249.952,249.952,249.4513,249.4513,1700.0
2023-03-28 13:35:00,254.05,254.19,253.93,254.17,2024.0,249.4022,249.5397,249.2844,249.52,2024.0
2023-03-28 13:40:00,254.22,254.42,254.22,254.37,5742.0,249.5691,249.7654,249.5691,249.7164,5742.0
2023-03-28 13:45:00,254.2,254.38,254.16,254.3,2073.0,249.5495,249.7262,249.5102,249.6476,2073.0
2023-03-28 13:50:00,254.29,254.29,254.04,254.07,2229.0,249.6378,249.6378,249.3924,249.4219,2229.0
2023-03-28 13:55:00,254.03,254.11,253.91,253.99,1905.0,249.3826,249.4611,249.2648,249.3433,1905.0
2023-03-28 14:00:00,253.95,254.12,253.76,253.76,2542.0,249.304,249.4709,249.1175,249.1175,2542.0
2023-03-28 14:05:00,253.72,253.79,253.66,253.69,1809.0,249.0783,249.147,249.0194,249.0488,1809.0
2023-03-28 14:10:00,253.7,253.7,253.39,253.4,2421.0,249.0586,249.0586,248.7543,248.7641,2421.0
2023-03-28 14:15:00,253.52,253.87,253.48,253.65,6504.0,248.8819,249.2255,248.8426,249.0095,6504.0
2023-03-28 14:20:00,253.87,254.11,253.81,253.81,2134.0,249.2255,249.4611,249.1666,249.1666,2134.0
2023-03-28 14:25:00,253.8,254.09,253.78,254.09,2010.0,249.1568,249.4415,249.1372,249.4415,2010.0
2023-03-28 14:30:00,254.02,254.03,253.76,253.77,2371.0,249.3728,249.3826,249.1175,249.1273,2371.0
2023-03-28 14:35:00,253.75,253.84,253.74,253.79,1300.0,249.1077,249.1961,249.0979,249.147,1300.0
2023-03-28 14:40:00,253.83,254.2,253.8,254.2,5324.0,249.1862,249.5495,249.1568,249.5495,5324.0
2023-03-28 14:45:00,254.17,254.36,254.14,254.2,1208.0,249.52,249.7065,249.4906,249.5495,1208.0
2023-03-28 14:50:00,254.15,254.26,254.15,254.26,1498.0,249.5004,249.6084,249.5004,249.6084,1498.0
2023-03-28 14:55:00,254.29,254.29,254.17,254.17,3231.0,249.6378,249.6378,249.52,249.52,3231.0
2023-03-28 15:00:00,254.19,254.33,254.18,254.27,4056.0,249.5397,249.6771,249.5298,249.6182,4056.0
2023-03-28 15:05:00,254.26,254.37,254.19,254.2,4924.0,249.6084,249.7164,249.5397,249.5495,4924.0
2023-03-28 15:10:00,254.21,254.21,254.01,254.01,2024.0,249.5593,249.5593,249.363,249.363,2024.0
2023-03-28 15:15:00,254.06,254.14,253.97,254.01,3706.0,249.412,249.4906,249.3237,249.363,3706.0
2023-03-28 15:20:00,254.11,254.18,253.88,253.98,5837.0,249.4611,249.5298,249.2353,249.3335,5837.0
2023-03-28 15:25:00,254.0,254.03,253.75,253.88,3748.0,249.3531,249.3826,249.1077,249.2353,3748.0
2023-03-28 15:30:00,253.83,253.96,253.58,253.92,7144.0,249.1862,249.3139,248.9408,249.2746,7144.0
2023-03-28 15:35:00,253.97,254.45,253.97,254.16,5563.0,249.3237,249.7949,249.3237,249.5102,5563.0
2023-03-28 15:40:00,254.24,254.34,254.09,254.32,5138.0,249.5887,249.6869,249.4415,249.6673,5138.0
2023-03-28 15:45:00,254.31,254.49,254.14,254.43,10272.0,249.6575,249.8342,249.4906,249.7753,10272.0
2023-03-28 15:50:00,254.54,254.95,254.41,254.8,12851.0,249.8833,250.2858,249.7556,250.1385,12851.0
2023-03-28 15:55:00,254.73,254.93,254.46,254.55,32048.0,250.0698,250.2661,249.8047,249.8931,32048.0
2023-03-29 09:30:00,256.93,257.0,255.09,255.72,14940.0,252.2295,252.2982,250.4232,251.0417,14940.0
2023-03-29 09:35:00,255.58,256.18,255.17,255.9,2902.0,250.9042,251.4933,250.5017,251.2184,2902.0
2023-03-29 09:40:00,256.21,257.0,256.06,257.0,6701.0,251.5227,252.2982,251.3754,252.2982,6701.0
2023-03-29 09:45:00,257.0,257.12,256.34,256.34,6777.0,252.2982,252.4161,251.6503,251.6503,6777.0
2023-03-29 09:50:00,256.34,256.78,256.16,256.39,4542.0,251.6503,252.0823,251.4736,251.6994,4542.0
2023-03-29 09:55:00,256.22,256.23,255.51,255.51,4785.0,251.5325,251.5423,250.8355,250.8355,4785.0
2023-03-29 10:00:00,255.76,256.72,255.75,256.72,8256.0,251.0809,252.0234,251.0711,252.0234,8256.0
2023-03-29 10:05:00,256.61,256.85,256.1,256.74,14243.0,251.9154,252.151,251.4147,252.043,14243.0
2023-03-29 10:10:00,256.57,256.71,256.21,256.21,7842.0,251.8761,252.0136,251.5227,251.5227,7842.0
2023-03-29 10:15:00,256.3,256.55,256.15,256.25,6125.0,251.6111,251.8565,251.4638,251.562,6125.0
2023-03-29 10:20:00,256.23,256.24,255.91,256.18,1600.0,251.5423,251.5522,251.2282,251.4933,1600.0
2023-03-29 10:25:00,256.2,256.29,255.91,255.92,2300.0,251.5129,251.6012,251.2282,251.238,2300.0
2023-03-29 10:30:00,256.1,256.28,255.85,256.1,2700.0,251.4147,251.5914,251.1693,251.4147,2700.0
2023-03-29 10:35:00,256.1,256.16,255.68,255.68,4437.0,251.4147,251.4736,251.0024,251.0024,4437.0
2023-03-29 10:40:00,255.65,256.09,255.58,255.82,1744.0,250.9729,251.4049,250.9042,251.1398,1744.0
2023-03-29 10:45:00,255.86,255.86,255.46,255.47,4533.0,251.1791,251.1791,250.7864,250.7962,4533.0
2023-03-29 10:50:00,255.59,255.59,255.38,255.54,3564.0,250.914,250.914,250.7079,250.865,3564.0
2023-03-29 10:55:00,255.4,255.67,255.24,255.31,5097.0,250.7275,250.9926,250.5704,250.6392,5097.0
2023-03-29 11:00:00,255.45,255.67,255.43,255.51,6743.0,250.7766,250.9926,250.757,250.8355,6743.0
2023-03-29 11:05:00,255.6,255.6,255.19,255.27,6015.0,250.9239,250.9239,250.5214,250.5999,6015.0
2023-03-29 11:10:00,255.13,255.66,255.13,255.65,6778.0,250.4625,250.9828,250.4625,250.9729,6778.0
2023-03-29 11:15:00,255.54,255.95,255.43,255.44,5596.0,250.865,251.2675,250.757,250.7668,5596.0
2023-03-29 11:20:00,255.48,255.48,255.01,255.02,2077.0,250.8061,250.8061,250.3447,250.3545,2077.0
2023-03-29 11:25:00,254.99,255.08,254.78,255.08,3709.0,250.325,250.4134,250.1189,250.4134,3709.0
2023-03-29 11:30:00,255.0,255.1,254.83,254.83,2870.0,250.3348,250.433,250.1679,250.1679,2870.0
2023-03-29 11:35:00,254.76,255.65,254.76,255.65,5400.0,250.0992,250.9729,250.0992,250.9729,5400.0
2023-03-29 11:40:00,255.63,256.03,255.58,255.96,21927.0,250.9533,251.346,250.9042,251.2773,21927.0
2023-03-29 11:45:00,255.94,256.29,255.92,256.23,40124.0,251.2576,251.6012,251.238,251.5423,40124.0
2023-03-29 11:50:00,256.16,256.63,255.95,256.54,19897.0,251.4736,251.935,251.2675,251.8467,19897.0
2023-03-29 11:55:00,256.53,257.0,256.53,256.93,1712.0,251.8368,252.2982,251.8368,252.2295,1712.0
2023-03-29 12:00:00,256.87,257.13,256.87,256.92,14457.0,252.1706,252.4259,252.1706,252.2197,14457.0
2023-03-29 12:05:00,256.92,257.15,256.84,257.13,7456.0,252.2197,252.4455,252.1412,252.4259,7456.0
2023-03-29 12:10:00,257.13,257.39,257.13,257.34,920.0,252.4259,252.6811,252.4259,252.632,920.0
2023-03-29 12:15:00,257.41,257.58,257.31,257.5,2959.0,252.7007,252.8676,252.6026,252.7891,2959.0
2023-03-29 12:20:00,257.57,257.58,257.16,257.18,6576.0,252.8578,252.8676,252.4553,252.475,6576.0
2023-03-29 12:25:00,257.07,257.35,256.94,257.35,2615.0,252.367,252.6418,252.2393,252.6418,2615.0
2023-03-29 12:30:00,257.36,257.74,257.35,257.71,2299.0,252.6517,253.0247,252.6418,252.9953,2299.0
2023-03-29 12:35:00,257.63,257.73,257.55,257.72,3489.0,252.9167,253.0149,252.8382,253.0051,3489.0
2023-03-29 12:40:00,257.74,257.87,257.6,257.61,2333.0,253.0247,253.1523,252.8873,252.8971,2333.0
2023-03-29 12:45:00,257.54,257.56,257.47,257.52,1000.0,252.8284,252.848,252.7597,252.8087,1000.0
2023-03-29 12:50:00,257.64,257.78,257.57,257.57,1521.0,252.9265,253.064,252.8578,252.8578,1521.0
2023-03-29 12:55:00,257.57,257.58,257.4,257.53,1626.0,252.8578,252.8676,252.6909,252.8186,1626.0
2023-03-29 13:00:00,257.53,257.65,257.44,257.57,3654.0,252.8186,252.9364,252.7302,252.8578,3654.0
2023-03-29 13:05:00,257.59,257.7,257.5,257.5,2149.0,252.8775,252.9854,252.7891,252.7891,2149.0
2023-03-29 13:10:00,257.5,257.54,257.39,257.43,1042.0,252.7891,252.8284,252.6811,252.7204,1042.0
2023-03-29 13:15:00,257.57,257.6,257.3,257.3,2803.0,252.8578,252.8873,252.5928,252.5928,2803.0
2023-03-29 13:20:00,257.28,257.35,257.06,257.06,2004.0,252.5731,252.6418,252.3572,252.3572,2004.0
2023-03-29 13:25:00,257.06,257.3,257.05,257.23,1700.0,252.3572,252.5928,252.3473,252.524,1700.0
2023-03-29 13:30:00,257.23,257.29,257.01,257.01,5815.0,252.524,252.5829,252.3081,252.3081,5815.0
2023-03-29 13:35:00,256.96,256.98,256.5,256.51,5509.0,252.259,252.2786,251.8074,251.8172,5509.0
2023-03-29 13:40:00,256.48,256.66,256.34,256.45,2009.0,251.7878,251.9645,251.6503,251.7583,2009.0
2023-03-29 13:45:00,256.43,256.67,256.39,256.42,3129.0,251.7387,251.9743,251.6994,251.7289,3129.0
2023-03-29 13:50:00,256.42,256.43,256.28,256.4,1306.0,251.7289,251.7387,251.5914,251.7092,1306.0
2023-03-29 13:55:00,256.32,256.75,256.28,256.72,117001.0,251.6307,252.0528,251.5914,252.0234,117001.0
2023-03-29 14:00:00,256.73,256.76,256.6,256.7,2809.0,252.0332,252.0626,251.9056,252.0037,2809.0
2023-03-29 14:05:00,256.79,257.14,256.78,257.04,4776.0,252.0921,252.4357,252.0823,252.3375,4776.0
2023-03-29 14:10:00,257.13,257.21,257.07,257.12,3862.0,252.4259,252.5044,252.367,252.4161,3862.0
2023-03-29 14:15:00,257.02,257.03,256.89,256.9,2031.0,252.3179,252.3277,252.1903,252.2001,2031.0
2023-03-29 14:20:00,256.9,256.94,256.84,256.88,3150.0,252.2001,252.2393,252.1412,252.1804,3150.0
2023-03-29 14:25:00,256.88,257.12,256.83,257.07,20977.0,252.1804,252.4161,252.1314,252.367,20977.0
2023-03-29 14:30:00,257.07,257.26,257.05,257.16,3674.0,252.367,252.5535,252.3473,252.4553,3674.0
2023-03-29 14:35:00,257.15,257.19,256.93,257.1,3460.0,252.4455,252.4848,252.2295,252.3964,3460.0
2023-03-29 14:40:00,257.07,257.12,256.81,256.87,2899.0,252.367,252.4161,252.1117,252.1706,2899.0
2023-03-29 14:45:00,256.87,257.2,256.78,257.01,3753.0,252.1706,252.4946,252.0823,252.3081,3753.0
2023-03-29 14:50:00,257.03,257.04,256.78,257.02,32409.0,252.3277,252.3375,252.0823,252.3179,32409.0
2023-03-29 14:55:00,257.12,257.17,257.04,257.12,2618.0,252.4161,252.4651,252.3375,252.4161,2618.0
2023-03-29 15:00:00,257.05,257.24,256.87,257.17,8011.0,252.3473,252.5339,252.1706,252.4651,8011.0
2023-03-29 15:05:00,257.16,257.52,257.08,257.45,4399.0,252.4553,252.8087,252.3768,252.74,4399.0
2023-03-29 15:10:00,257.53,257.53,257.25,257.28,4650.0,252.8186,252.8186,252.5437,252.5731,4650.0
2023-03-29 15:15:00,257.23,257.51,257.22,257.43,5212.0,252.524,252.7989,252.5142,252.7204,5212.0
2023-03-29 15:20:00,257.44,257.53,257.39,257.4,4117.0,252.7302,252.8186,252.6811,252.6909,4117.0
2023-03-29 15:25:00,257.47,257.54,257.3,257.54,6041.0,252.7597,252.8284,252.5928,252.8284,6041.0
2023-03-29 15:30:00,257.49,258.12,257.48,257.96,16722.0,252.7793,253.3978,252.7695,253.2407,16722.0
2023-03-29 15:35:00,258.03,258.03,257.61,257.7,5433.0,253.3094,253.3094,252.8971,252.9854,5433.0
2023-03-29 15:40:00,257.63,257.87,257.51,257.84,6405.0,252.9167,253.1523,252.7989,253.1229,6405.0
2023-03-29 15:45:00,257.79,258.15,257.75,258.09,10459.0,253.0738,253.4272,253.0345,253.3683,10459.0
2023-03-29 15:50:00,258.1,258.17,257.87,257.99,22574.0,253.3781,253.4468,253.1523,253.2701,22574.0
2023-03-29 15:55:00,258.08,258.17,257.34,257.53,48347.0,253.3585,253.4468,252.632,252.8186,48347.0
2023-03-30 09:30:00,259.99,259.99,259.49,259.5,14565.0,255.2335,255.2335,254.7427,254.7525,14565.0
2023-03-30 09:35:00,260.0,260.66,259.28,260.08,12733.0,255.2434,255.8913,254.5365,255.3219,12733.0
2023-03-30 09:40:00,260.2,260.6,259.97,260.42,3859.0,255.4397,255.8324,255.2139,255.6557,3859.0
2023-03-30 09:45:00,260.51,261.05,260.24,261.03,6168.0,255.744,256.2742,255.479,256.2545,6168.0
2023-03-30 09:50:00,261.25,261.77,260.96,261.58,9975.0,256.4705,256.981,256.1858,256.7945,9975.0
2023-03-30 09:55:00,261.6,261.97,261.32,261.72,18647.0,256.8141,257.1773,256.5392,256.9319,18647.0
2023-03-30 10:00:00,261.81,261.9,260.78,260.91,6484.0,257.0203,257.1086,256.0091,256.1367,6484.0
2023-03-30 10:05:00,260.88,260.98,260.57,260.57,1541.0,256.1073,256.2054,255.8029,255.8029,1541.0
2023-03-30 10:10:00,260.7,261.0,260.35,260.35,13506.0,255.9306,256.2251,255.587,255.587,13506.0
2023-03-30 10:15:00,260.35,260.74,260.21,260.74,3578.0,255.587,255.9698,255.4495,255.9698,3578.0
2023-03-30 10:20:00,260.78,261.05,260.77,260.96,3111.0,256.0091,256.2742,255.9993,256.1858,3111.0
2023-03-30 10:25:00,260.97,261.5,260.96,261.49,3054.0,256.1956,256.7159,256.1858,256.7061,3054.0
2023-03-30 10:30:00,261.46,261.76,261.46,261.55,7236.0,256.6767,256.9712,256.6767,256.765,7236.0
2023-03-30 10:35:00,261.54,261.6,261.3,261.52,3153.0,256.7552,256.8141,256.5196,256.7356,3153.0
2023-03-30 10:40:00,261.53,261.91,261.53,261.91,5494.0,256.7454,257.1184,256.7454,257.1184,5494.0
2023-03-30 10:45:00,261.91,261.95,261.78,261.8,3018.0,257.1184,257.1577,256.9908,257.0104,3018.0
2023-03-30 10:50:00,261.8,261.8,261.28,261.28,2467.0,257.0104,257.0104,256.4999,256.4999,2467.0
2023-03-30 10:55:00,261.27,261.27,260.93,261.22,8561.0,256.4901,256.4901,256.1564,256.441,8561.0
2023-03-30 11:00:00,261.22,261.38,261.15,261.23,6758.0,256.441,256.5981,256.3723,256.4509,6758.0
2023-03-30 11:05:00,261.23,261.31,260.97,260.97,3235.0,256.4509,256.5294,256.1956,256.1956,3235.0
2023-03-30 11:10:00,261.08,261.4,260.93,261.06,5327.0,256.3036,256.6178,256.1564,256.284,5327.0
2023-03-30 11:15:00,260.92,261.02,260.69,260.7,2906.0,256.1465,256.2447,255.9207,255.9306,2906.0
2023-03-30 11:20:00,260.81,261.25,260.71,261.23,5083.0,256.0385,256.4705,255.9404,256.4509,5083.0
2023-03-30 11:25:00,261.23,261.23,260.74,260.74,2416.0,256.4509,256.4509,255.9698,255.9698,2416.0
2023-03-30 11:30:00,260.64,260.93,260.45,260.45,7674.0,255.8717,256.1564,255.6851,255.6851,7674.0
2023-03-30 11:35:00,260.59,260.71,260.53,260.64,4417.0,255.8226,255.9404,255.7637,255.8717,4417.0
2023-03-30 11:40:00,260.68,260.78,260.4,260.4,3319.0,255.9109,256.0091,255.636,255.636,3319.0
2023-03-30 11:45:00,260.34,260.34,259.84,259.91,5471.0,255.5771,255.5771,255.0863,255.155,5471.0
2023-03-30 11:50:00,259.91,260.01,259.9,259.98,1200.0,255.155,255.2532,255.1452,255.2237,1200.0
2023-03-30 11:55:00,260.05,260.44,260.05,260.37,5962.0,255.2924,255.6753,255.2924,255.6066,5962.0
2023-03-30 12:00:00,260.36,260.36,260.17,260.28,2389.0,255.5968,255.5968,255.4103,255.5182,2389.0
2023-03-30 12:05:00,260.24,260.24,260.03,260.1,2637.0,255.479,255.479,255.2728,255.3415,2637.0
2023-03-30 12:10:00,260.1,260.25,260.05,260.17,2429.0,255.3415,255.4888,255.2924,255.4103,2429.0
2023-03-30 12:15:00,260.2,260.33,260.1,260.25,2464.0,255.4397,255.5673,255.3415,255.4888,2464.0
2023-03-30 12:20:00,260.2,260.22,260.15,260.22,1407.0,255.4397,255.4593,255.3906,255.4593,1407.0
2023-03-30 12:25:00,260.23,260.27,260.12,260.19,1901.0,255.4692,255.5084,255.3612,255.4299,1901.0
2023-03-30 12:30:00,260.1,260.1,259.78,259.96,1657.0,255.3415,255.3415,255.0274,255.2041,1657.0
2023-03-30 12:35:00,259.9,259.9,259.71,259.84,1074.0,255.1452,255.1452,254.9587,255.0863,1074.0
2023-03-30 12:40:00,259.92,260.05,259.67,259.67,904.0,255.1648,255.2924,254.9194,254.9194,904.0
2023-03-30 12:45:00,259.81,259.81,259.65,259.65,1672.0,255.0568,255.0568,254.8998,254.8998,1672.0
2023-03-30 12:50:00,259.65,260.0,259.65,260.0,2953.0,254.8998,255.2434,254.8998,255.2434,2953.0
2023-03-30 12:55:00,260.01,260.04,259.96,260.04,1969.0,255.2532,255.2826,255.2041,255.2826,1969.0
2023-03-30 13:00:00,260.0,260.05,259.85,259.96,2703.0,255.2434,255.2924,255.0961,255.2041,2703.0
2023-03-30 13:05:00,259.95,259.95,259.76,259.79,2223.0,255.1943,255.1943,255.0078,255.0372,2223.0
2023-03-30 13:10:00,259.81,259.81,259.62,259.81,2648.0,255.0568,255.0568,254.8703,255.0568,2648.0
2023-03-30 13:15:00,259.76,259.82,259.71,259.78,1882.0,255.0078,255.0667,254.9587,255.0274,1882.0
2023-03-30 13:20:00,259.68,259.87,259.48,259.49,3148.0,254.9292,255.1157,254.7329,254.7427,3148.0
2023-03-30 13:25:00,259.52,259.65,259.5,259.65,2919.0,254.7721,254.8998,254.7525,254.8998,2919.0
2023-03-30 13:30:00,259.61,259.61,259.44,259.5,1777.0,254.8605,254.8605,254.6936,254.7525,1777.0
2023-03-30 13:35:00,259.47,259.47,259.19,259.38,3793.0,254.7231,254.7231,254.4482,254.6347,3793.0
2023-03-30 13:40:00,259.41,259.66,259.35,259.6,3500.0,254.6642,254.9096,254.6053,254.8507,3500.0
2023-03-30 13:45:00,259.55,259.76,259.42,259.76,2439.0,254.8016,255.0078,254.674,255.0078,2439.0
2023-03-30 13:50:00,259.76,259.84,259.67,259.84,1980.0,255.0078,255.0863,254.9194,255.0863,1980.0
2023-03-30 13:55:00,259.81,259.94,259.77,259.94,2897.0,255.0568,255.1845,255.0176,255.1845,2897.0
2023-03-30 14:00:00,259.93,260.35,259.93,260.3,6621.0,255.1746,255.587,255.1746,255.5379,6621.0
2023-03-30 14:05:00,260.38,260.44,260.24,260.3,3670.0,255.6164,255.6753,255.479,255.5379,3670.0
2023-03-30 14:10:00,260.25,260.66,260.2,260.59,5237.0,255.4888,255.8913,255.4397,255.8226,5237.0
2023-03-30 14:15:00,260.55,260.68,260.49,260.61,2605.0,255.7833,255.9109,255.7244,255.8422,2605.0
2023-03-30 14:20:00,260.59,260.81,260.59,260.73,1700.0,255.8226,256.0385,255.8226,255.96,1700.0
2023-03-30 14:25:00,260.77,261.12,260.64,260.9,5540.0,255.9993,256.3429,255.8717,256.1269,5540.0
2023-03-30 14:30:00,260.89,261.0,260.89,261.0,3102.0,256.1171,256.2251,256.1171,256.2251,3102.0
2023-03-30 14:35:00,261.04,261.14,260.83,260.89,4235.0,256.2643,256.3625,256.0582,256.1171,4235.0
2023-03-30 14:40:00,260.89,260.92,260.74,260.78,2495.0,256.1171,256.1465,255.9698,256.0091,2495.0
2023-03-30 14:45:00,260.72,260.79,260.65,260.79,3000.0,255.9502,256.0189,255.8815,256.0189,3000.0
2023-03-30 14:50:00,260.81,260.88,260.79,260.84,2517.0,256.0385,256.1073,256.0189,256.068,2517.0
2023-03-30 14:55:00,260.88,261.27,260.83,261.07,6660.0,256.1073,256.4901,256.0582,256.2938,6660.0
2023-03-30 15:00:00,261.11,261.44,261.07,261.43,3466.0,256.3331,256.657,256.2938,256.6472,3466.0
2023-03-30 15:05:00,261.39,261.43,261.06,261.15,6512.0,256.6079,256.6472,256.284,256.3723,6512.0
2023-03-30 15:10:00,261.12,261.13,260.64,260.69,4683.0,256.3429,256.3527,255.8717,255.9207,4683.0
2023-03-30 15:15:00,260.62,260.62,260.4,260.48,4042.0,255.852,255.852,255.636,255.7146,4042.0
2023-03-30 15:20:00,260.42,260.52,260.31,260.36,7835.0,255.6557,255.7539,255.5477,255.5968,7835.0
2023-03-30 15:25:00,260.36,260.59,260.33,260.47,6206.0,255.5968,255.8226,255.5673,255.7048,6206.0
2023-03-30 15:30:00,260.5,260.55,260.13,260.13,8842.0,255.7342,255.7833,255.371,255.371,8842.0
2023-03-30 15:35:00,260.1,260.3,259.97,260.11,11296.0,255.3415,255.5379,255.2139,255.3514,11296.0
2023-03-30 15:40:00,260.07,260.29,259.97,260.1,10865.0,255.3121,255.5281,255.2139,255.3415,10865.0
2023-03-30 15:45:00,260.1,260.13,259.88,259.91,14129.0,255.3415,255.371,255.1256,255.155,14129.0
2023-03-30 15:50:00,259.88,260.01,259.74,259.88,22006.0,255.1256,255.2532,254.9881,255.1256,22006.0
2023-03-30 15:55:00,259.92,260.07,259.4,259.43,50260.0,255.1648,255.3121,254.6543,254.6838,50260.0
2023-03-31 09:30:00,260.74,260.95,260.15,260.18,10748.0,255.9698,256.176,255.3906,255.4201,10748.0
2023-03-31 09:35:00,260.17,261.74,260.17,261.47,2092.0,255.4103,256.9515,255.4103,256.6865,2092.0
2023-03-31 09:40:00,261.37,261.71,260.95,261.48,5091.0,256.5883,256.9221,256.176,256.6963,5091.0
2023-03-31 09:45:00,261.53,261.95,261.0,261.22,5025.0,256.7454,257.1577,256.2251,256.441,5025.0
2023-03-31 09:50:00,261.38,261.61,261.17,261.17,1454.0,256.5981,256.8239,256.392,256.392,1454.0
2023-03-31 09:55:00,261.07,261.26,260.94,261.09,1975.0,256.2938,256.4803,256.1662,256.3134,1975.0
2023-03-31 10:00:00,260.98,261.06,260.81,260.81,4248.0,256.2054,256.284,256.0385,256.0385,4248.0
2023-03-31 10:05:00,260.87,261.3,260.86,261.1,2546.0,256.0974,256.5196,256.0876,256.3232,2546.0
2023-03-31 10:10:00,260.78,260.78,260.78,260.78,100.0,256.0091,256.0091,256.0091,256.0091,100.0
2023-03-31 10:15:00,260.81,260.93,260.76,260.87,3258.0,256.0385,256.1564,255.9895,256.0974,3258.0
2023-03-31 10:20:00,260.81,260.91,260.64,260.91,1538.0,256.0385,256.1367,255.8717,256.1367,1538.0
2023-03-31 10:25:00,260.89,260.99,260.75,260.88,1841.0,256.1171,256.2153,255.9796,256.1073,1841.0
2023-03-31 10:30:00,260.86,260.86,260.81,260.81,561.0,256.0876,256.0876,256.0385,256.0385,561.0
2023-03-31 10:35:00,260.91,260.91,260.21,260.4,2917.0,256.1367,256.1367,255.4495,255.636,2917.0
2023-03-31 10:40:00,260.5,260.56,260.5,260.54,400.0,255.7342,255.7931,255.7342,255.7735,400.0
2023-03-31 10:45:00,260.44,260.57,260.07,260.44,6967.0,255.6753,255.8029,255.3121,255.6753,6967.0
2023-03-31 10:50:00,260.44,260.45,260.13,260.22,2694.0,255.6753,255.6851,255.371,255.4593,2694.0
2023-03-31 10:55:00,260.37,260.52,260.27,260.5,2311.0,255.6066,255.7539,255.5084,255.7342,2311.0
2023-03-31 11:00:00,260.41,260.51,260.31,260.5,1935.0,255.6459,255.744,255.5477,255.7342,1935.0
2023-03-31 11:05:00,260.56,260.58,260.24,260.44,2264.0,255.7931,255.8128,255.479,255.6753,2264.0
2023-03-31 11:10:00,260.5,260.57,260.27,260.51,9624.0,255.7342,255.8029,255.5084,255.744,9624.0
2023-03-31 11:15:00,260.49,260.68,260.49,260.68,4002.0,255.7244,255.9109,255.7244,255.9109,4002.0
2023-03-31 11:20:00,260.67,261.15,260.67,261.04,5770.0,255.9011,256.3723,255.9011,256.2643,5770.0
2023-03-31 11:25:00,261.05,261.18,261.05,261.18,900.0,256.2742,256.4018,256.2742,256.4018,900.0
2023-03-31 11:30:00,261.18,261.18,260.94,261.14,4747.0,256.4018,256.4018,256.1662,256.3625,4747.0
2023-03-31 11:35:00,261.14,261.38,261.14,261.38,2625.0,256.3625,256.5981,256.3625,256.5981,2625.0
2023-03-31 11:40:00,261.36,261.36,261.05,261.05,1200.0,256.5785,256.5785,256.2742,256.2742,1200.0
2023-03-31 11:45:00,261.14,261.32,261.07,261.15,8130.0,256.3625,256.5392,256.2938,256.3723,8130.0
2023-03-31 11:50:00,261.15,261.34,261.15,261.34,2200.0,256.3723,256.5588,256.3723,256.5588,2200.0
2023-03-31 11:55:00,261.35,261.42,261.32,261.37,1725.0,256.5687,256.6374,256.5392,256.5883,1725.0
2023-03-31 12:00:00,261.5,261.57,261.32,261.5,4345.0,256.7159,256.7846,256.5392,256.7159,4345.0
2023-03-31 12:05:00,261.57,261.57,261.38,261.41,2100.0,256.7846,256.7846,256.5981,256.6276,2100.0
2023-03-31 12:10:00,261.41,261.65,261.41,261.63,5416.0,256.6276,256.8632,256.6276,256.8435,5416.0
2023-03-31 12:15:00,261.57,261.71,261.37,261.44,7534.0,256.7846,256.9221,256.5883,256.657,7534.0
2023-03-31 12:20:00,261.51,261.68,261.51,261.68,1660.0,256.7257,256.8926,256.7257,256.8926,1660.0
2023-03-31 12:25:00,261.68,261.86,261.64,261.74,11687.0,256.8926,257.0693,256.8534,256.9515,11687.0
2023-03-31 12:30:00,261.68,261.8,261.65,261.8,2833.0,256.8926,257.0104,256.8632,257.0104,2833.0
2023-03-31 12:35:00,261.89,261.91,261.5,261.62,8694.0,257.0988,257.1184,256.7159,256.8337,8694.0
2023-03-31 12:40:00,261.67,261.74,261.5,261.55,5116.0,256.8828,256.9515,256.7159,256.765,5116.0
2023-03-31 12:45:00,261.6,261.62,261.19,261.38,12500.0,256.8141,256.8337,256.4116,256.5981,12500.0
2023-03-31 12:50:00,261.37,261.53,261.28,261.32,54206.0,256.5883,256.7454,256.4999,256.5392,54206.0
2023-03-31 12:55:00,261.44,261.55,261.33,261.47,12367.0,256.657,256.765,256.549,256.6865,12367.0
2023-03-31 13:00:00,261.42,261.45,261.2,261.22,3317.0,256.6374,256.6668,256.4214,256.441,3317.0
2023-03-31 13:05:00,261.16,261.17,260.86,261.17,1970.0,256.3821,256.392,256.0876,256.392,1970.0
2023-03-31 13:10:00,261.19,261.19,260.93,260.93,3467.0,256.4116,256.4116,256.1564,256.1564,3467.0
2023-03-31 13:15:00,260.89,261.07,260.8,261.07,3302.0,256.1171,256.2938,256.0287,256.2938,3302.0
2023-03-31 13:20:00,261.09,261.21,261.06,261.15,2044.0,256.3134,256.4312,256.284,256.3723,2044.0
2023-03-31 13:25:00,261.16,261.38,261.16,261.31,5137.0,256.3821,256.5981,256.3821,256.5294,5137.0
2023-03-31 13:30:00,261.31,261.33,261.15,261.21,6274.0,256.5294,256.549,256.3723,256.4312,6274.0
2023-03-31 13:35:00,261.21,261.45,261.21,261.43,7986.0,256.4312,256.6668,256.4312,256.6472,7986.0
2023-03-31 13:40:00,261.41,261.5,261.23,261.28,8261.0,256.6276,256.7159,256.4509,256.4999,8261.0
2023-03-31 13:45:00,261.28,261.3,261.13,261.3,3744.0,256.4999,256.5196,256.3527,256.5196,3744.0
2023-03-31 13:50:00,261.33,261.88,261.33,261.85,6027.0,256.549,257.089,256.549,257.0595,6027.0
2023-03-31 13:55:00,261.83,262.11,261.76,261.92,7564.0,257.0399,257.3148,256.9712,257.1282,7564.0
2023-03-31 14:00:00,261.89,262.07,261.89,261.98,3674.0,257.0988,257.2755,257.0988,257.1871,3674.0
2023-03-31 14:05:00,262.03,262.34,261.98,262.33,3328.0,257.2362,257.5406,257.1871,257.5307,3328.0
2023-03-31 14:10:00,262.38,262.4,262.15,262.18,3367.0,257.5798,257.5995,257.354,257.3835,3367.0
2023-03-31 14:15:00,262.18,262.25,261.95,262.0,3300.0,257.3835,257.4522,257.1577,257.2068,3300.0
2023-03-31 14:20:00,261.96,262.0,261.66,261.72,7245.0,257.1675,257.2068,256.873,256.9319,7245.0
2023-03-31 14:25:00,261.72,261.72,261.38,261.51,4901.0,256.9319,256.9319,256.5981,256.7257,4901.0
2023-03-31 14:30:00,261.44,261.63,261.38,261.53,8863.0,256.657,256.8435,256.5981,256.7454,8863.0
2023-03-31 14:35:00,261.57,261.64,261.46,261.58,7774.0,256.7846,256.8534,256.6767,256.7945,7774.0
2023-03-31 14:40:00,261.62,261.81,261.56,261.63,9882.0,256.8337,257.0203,256.7748,256.8435,9882.0
2023-03-31 14:45:00,261.59,261.76,261.48,261.7,8233.0,256.8043,256.9712,256.6963,256.9123,8233.0
2023-03-31 14:50:00,261.69,262.32,261.63,262.32,7737.0,256.9024,257.5209,256.8435,257.5209,7737.0
2023-03-31 14:55:00,262.29,262.29,262.0,262.16,7176.0,257.4915,257.4915,257.2068,257.3638,7176.0
2023-03-31 15:00:00,262.11,262.4,262.11,262.31,8831.0,257.3148,257.5995,257.3148,257.5111,8831.0
2023-03-31 15:05:00,262.3,262.3,261.99,262.13,13743.0,257.5013,257.5013,257.197,257.3344,13743.0
2023-03-31 15:10:00,262.06,262.17,261.85,261.89,12276.0,257.2657,257.3737,257.0595,257.0988,12276.0
2023-03-31 15:15:00,261.9,262.16,261.84,262.15,19521.0,257.1086,257.3638,257.0497,257.354,19521.0
2023-03-31 15:20:00,262.2,262.54,262.02,262.54,23978.0,257.4031,257.7369,257.2264,257.7369,23978.0
2023-03-31 15:25:00,262.51,262.89,262.29,262.34,17660.0,257.7074,258.0805,257.4915,257.5406,17660.0
2023-03-31 15:30:00,262.31,262.6,262.08,262.17,36770.0,257.5111,257.7958,257.2853,257.3737,36770.0
2023-03-31 15:35:00,262.13,262.14,261.8,261.91,15022.0,257.3344,257.3442,257.0104,257.1184,15022.0
2023-03-31 15:40:00,261.89,262.24,261.82,262.24,24059.0,257.0988,257.4424,257.0301,257.4424,24059.0
2023-03-31 15:45:00,262.24,262.35,262.03,262.31,17938.0,257.4424,257.5504,257.2362,257.5111,17938.0
2023-03-31 15:50:00,262.36,263.47,262.36,263.45,33729.0,257.5602,258.6499,257.5602,258.6302,33729.0
2023-03-31 15:55:00,263.49,263.68,263.32,263.5,42103.0,258.6695,258.856,258.5026,258.6793,42103.0
2023-04-03 09:30:00,262.94,262.95,261.65,262.68,10898.0,258.1296,258.1394,256.8632,257.8743,10898.0
2023-04-03 09:35:00,262.8,263.0,262.28,262.34,6813.0,257.9921,258.1885,257.4817,257.5406,6813.0
2023-04-03 09:40:00,262.61,262.61,261.83,262.33,20628.0,257.8056,257.8056,257.0399,257.5307,20628.0
2023-04-03 09:45:00,262.42,262.81,262.23,262.77,4983.0,257.6191,258.002,257.4326,257.9627,4983.0
2023-04-03 09:50:00,262.86,263.51,262.81,263.22,17943.0,258.051,258.6891,258.002,258.4045,17943.0
2023-04-03 09:55:00,263.16,263.22,262.43,262.71,7440.0,258.3456,258.4045,257.6289,257.9038,7440.0
2023-04-03 10:00:00,262.84,263.65,262.51,263.3,8722.0,258.0314,258.8266,257.7074,258.483,8722.0
2023-04-03 10:05:00,263.19,263.29,262.97,263.09,3130.0,258.375,258.4732,258.159,258.2768,3130.0
2023-04-03 10:10:00,262.97,263.05,262.6,263.05,3313.0,258.159,258.2376,257.7958,258.2376,3313.0
2023-04-03 10:15:00,262.95,263.05,262.83,262.99,3313.0,258.1394,258.2376,258.0216,258.1787,3313.0
2023-04-03 10:20:00,262.91,262.92,262.41,262.43,10441.0,258.1001,258.1099,257.6093,257.6289,10441.0
2023-04-03 10:25:00,262.51,262.82,262.22,262.82,10115.0,257.7074,258.0118,257.4228,258.0118,10115.0
2023-04-03 10:30:00,262.79,262.99,262.02,262.35,6041.0,257.9823,258.1787,257.2264,257.5504,6041.0
2023-04-03 10:35:00,262.46,262.49,262.21,262.24,3139.0,257.6584,257.6878,257.4129,257.4424,3139.0
2023-04-03 10:40:00,262.12,262.31,262.06,262.16,5313.0,257.3246,257.5111,257.2657,257.3638,5313.0
2023-04-03 10:45:00,262.16,262.46,262.12,262.19,3495.0,257.3638,257.6584,257.3246,257.3933,3495.0
2023-04-03 10:50:00,262.06,262.18,261.81,261.95,6470.0,257.2657,257.3835,257.0203,257.1577,6470.0
2023-04-03 10:55:00,261.93,262.3,261.93,262.04,3747.0,257.1381,257.5013,257.1381,257.246,3747.0
2023-04-03 11:00:00,262.15,262.44,262.15,262.25,4622.0,257.354,257.6387,257.354,257.4522,4622.0
2023-04-03 11:05:00,262.19,262.2,261.95,261.95,2109.0,257.3933,257.4031,257.1577,257.1577,2109.0
2023-04-03 11:10:00,261.96,261.96,261.39,261.47,5068.0,257.1675,257.1675,256.6079,256.6865,5068.0
2023-04-03 11:15:00,261.41,262.14,261.41,262.08,4289.0,256.6276,257.3442,256.6276,257.2853,4289.0
2023-04-03 11:20:00,262.17,262.56,262.1,262.31,4424.0,257.3737,257.7565,257.3049,257.5111,4424.0
2023-04-03 11:25:00,262.22,262.63,262.22,262.63,1775.0,257.4228,257.8252,257.4228,257.8252,1775.0
2023-04-03 11:30:00,262.64,262.76,262.64,262.76,906.0,257.8351,257.9529,257.8351,257.9529,906.0
2023-04-03 11:35:00,262.82,262.86,262.57,262.76,3531.0,258.0118,258.051,257.7663,257.9529,3531.0
2023-04-03 11:40:00,262.78,263.12,262.75,262.77,5333.0,257.9725,258.3063,257.9431,257.9627,5333.0
2023-04-03 11:45:00,262.69,262.86,262.68,262.8,1273.0,257.8842,258.051,257.8743,257.9921,1273.0
2023-04-03 11:50:00,262.79,263.12,262.72,263.11,3215.0,257.9823,258.3063,257.9136,258.2965,3215.0
2023-04-03 11:55:00,263.11,263.11,262.91,263.06,2561.0,258.2965,258.2965,258.1001,258.2474,2561.0
2023-04-03 12:00:00,263.15,263.43,263.09,263.34,2496.0,258.3357,258.6106,258.2768,258.5223,2496.0
2023-04-03 12:05:00,263.33,263.33,263.16,263.24,1545.0,258.5124,258.5124,258.3456,258.4241,1545.0
2023-04-03 12:10:00,263.3,263.44,263.18,263.43,2954.0,258.483,258.6204,258.3652,258.6106,2954.0
2023-04-03 12:15:00,263.28,263.51,263.28,263.49,2643.0,258.4634,258.6891,258.4634,258.6695,2643.0
2023-04-03 12:20:00,263.55,263.65,263.41,263.61,3173.0,258.7284,258.8266,258.591,258.7873,3173.0
2023-04-03 12:25:00,263.53,263.61,263.53,263.58,518.0,258.7088,258.7873,258.7088,258.7579,518.0
2023-04-03 12:30:00,263.51,263.64,263.49,263.58,1538.0,258.6891,258.8168,258.6695,258.7579,1538.0
2023-04-03 12:35:00,263.57,263.75,263.57,263.75,1590.0,258.7481,258.9248,258.7481,258.9248,1590.0
2023-04-03 12:40:00,263.78,263.78,263.52,263.53,3997.0,258.9542,258.9542,258.699,258.7088,3997.0
2023-04-03 12:45:00,263.52,263.59,263.51,263.59,300.0,258.699,258.7677,258.6891,258.7677,300.0
2023-04-03 12:50:00,263.5,263.57,263.42,263.42,1918.0,258.6793,258.7481,258.6008,258.6008,1918.0
2023-04-03 12:55:00,263.33,263.48,263.31,263.36,1721.0,258.5124,258.6597,258.4928,258.5419,1721.0
2023-04-03 13:00:00,263.24,263.68,263.23,263.68,4484.0,258.4241,258.856,258.4143,258.856,4484.0
2023-04-03 13:05:00,263.86,263.97,263.77,263.88,1500.0,259.0327,259.1407,258.9444,259.0524,1500.0
2023-04-03 13:10:00,263.98,264.25,263.98,264.23,10578.0,259.1506,259.4156,259.1506,259.396,10578.0
2023-04-03 13:15:00,264.12,264.41,263.87,264.19,7616.0,259.288,259.5727,259.0426,259.3567,7616.0
2023-04-03 13:20:00,264.26,264.3,263.96,263.98,1302.0,259.4254,259.4647,259.1309,259.1506,1302.0
2023-04-03 13:25:00,264.1,264.22,263.91,263.97,2343.0,259.2684,259.3862,259.0818,259.1407,2343.0
2023-04-03 13:30:00,264.04,264.04,263.88,263.94,3747.0,259.2095,259.2095,259.0524,259.1113,3747.0
2023-04-03 13:35:00,263.94,264.01,263.75,263.9,4622.0,259.1113,259.18,258.9248,259.072,4622.0
2023-04-03 13:40:00,263.89,263.89,263.72,263.72,2587.0,259.0622,259.0622,258.8953,258.8953,2587.0
2023-04-03 13:45:00,263.69,263.69,263.56,263.61,1097.0,258.8659,258.8659,258.7382,258.7873,1097.0
2023-04-03 13:50:00,263.54,263.7,263.37,263.38,2426.0,258.7186,258.8757,258.5517,258.5615,2426.0
2023-04-03 13:55:00,263.38,263.49,263.35,263.38,1401.0,258.5615,258.6695,258.5321,258.5615,1401.0
2023-04-03 14:00:00,263.37,263.79,263.28,263.71,16672.0,258.5517,258.964,258.4634,258.8855,16672.0
2023-04-03 14:05:00,263.89,264.02,263.89,263.98,1233.0,259.0622,259.1898,259.0622,259.1506,1233.0
2023-04-03 14:10:00,263.91,264.04,263.82,263.91,2732.0,259.0818,259.2095,258.9935,259.0818,2732.0
2023-04-03 14:15:00,263.81,263.93,263.75,263.93,1805.0,258.9837,259.1015,258.9248,259.1015,1805.0
2023-04-03 14:20:00,263.86,263.95,263.77,263.88,2049.0,259.0327,259.1211,258.9444,259.0524,2049.0
2023-04-03 14:25:00,263.95,263.95,263.79,263.85,2859.0,259.1211,259.1211,258.964,259.0229,2859.0
2023-04-03 14:30:00,263.92,264.1,263.87,264.07,2713.0,259.0916,259.2684,259.0426,259.2389,2713.0
2023-04-03 14:35:00,264.08,264.08,263.92,263.92,1620.0,259.2487,259.2487,259.0916,259.0916,1620.0
2023-04-03 14:40:00,263.96,264.09,263.95,263.98,1752.0,259.1309,259.2585,259.1211,259.1506,1752.0
2023-04-03 14:45:00,263.99,264.15,263.93,264.15,5176.0,259.1604,259.3174,259.1015,259.3174,5176.0
2023-04-03 14:50:00,264.16,264.19,263.78,263.87,11793.0,259.3273,259.3567,258.9542,259.0426,11793.0
2023-04-03 14:55:00,263.81,264.12,263.81,264.12,17194.0,258.9837,259.288,258.9837,259.288,17194.0
2023-04-03 15:00:00,264.17,264.42,264.11,264.24,2537.0,259.3371,259.5825,259.2782,259.4058,2537.0
2023-04-03 15:05:00,264.3,264.3,264.05,264.06,916.0,259.4647,259.4647,259.2193,259.2291,916.0
2023-04-03 15:10:00,264.15,264.43,264.08,264.4,3968.0,259.3174,259.5923,259.2487,259.5629,3968.0
2023-04-03 15:15:00,264.38,264.38,264.06,264.35,4855.0,259.5432,259.5432,259.2291,259.5138,4855.0
2023-04-03 15:20:00,264.3,264.39,264.25,264.34,2271.0,259.4647,259.5531,259.4156,259.504,2271.0
2023-04-03 15:25:00,264.39,264.63,264.31,264.57,6408.0,259.5531,259.7887,259.4745,259.7298,6408.0
2023-04-03 15:30:00,264.58,264.84,264.38,264.7,5393.0,259.7396,259.9948,259.5432,259.8574,5393.0
2023-04-03 15:35:00,264.63,264.72,264.43,264.44,5583.0,259.7887,259.877,259.5923,259.6021,5583.0
2023-04-03 15:40:00,264.42,264.76,264.38,264.75,12999.0,259.5825,259.9163,259.5432,259.9065,12999.0
2023-04-03 15:45:00,264.74,264.79,264.48,264.49,6526.0,259.8966,259.9457,259.6414,259.6512,6526.0
2023-04-03 15:50:00,264.47,264.5,263.96,264.04,24043.0,259.6316,259.661,259.1309,259.2095,24043.0
2023-04-03 15:55:00,264.11,264.35,264.05,264.15,27846.0,259.2782,259.5138,259.2193,259.3174,27846.0
2023-04-04 09:30:00,264.95,265.27,264.13,264.92,24886.0,260.1028,260.417,259.2978,260.0734,24886.0
2023-04-04 09:35:00,265.26,265.5,265.07,265.22,3100.0,260.4071,260.6427,260.2206,260.3679,3100.0
2023-04-04 09:40:00,265.24,265.65,265.23,265.49,2180.0,260.3875,260.79,260.3777,260.6329,2180.0
2023-04-04 09:45:00,265.09,265.35,264.8,265.12,5200.0,260.2402,260.4955,259.9555,260.2697,5200.0
2023-04-04 09:50:00,264.85,265.03,264.36,264.6,1911.0,260.0046,260.1813,259.5236,259.7592,1911.0
2023-04-04 09:55:00,264.61,265.31,264.55,264.55,6819.0,259.769,260.4562,259.7101,259.7101,6819.0
2023-04-04 10:00:00,264.97,265.04,264.18,264.56,5314.0,260.1224,260.1912,259.3469,259.7199,5314.0
2023-04-04 10:05:00,264.28,264.66,264.28,264.63,2487.0,259.4451,259.8181,259.4451,259.7887,2487.0
2023-04-04 10:10:00,264.6,264.66,264.4,264.5,4168.0,259.7592,259.8181,259.5629,259.661,4168.0
2023-04-04 10:15:00,264.57,264.87,264.29,264.32,5415.0,259.7298,260.0243,259.4549,259.4843,5415.0
2023-04-04 10:20:00,264.23,264.56,264.19,264.37,3572.0,259.396,259.7199,259.3567,259.5334,3572.0
2023-04-04 10:25:00,264.47,264.47,263.87,263.87,3622.0,259.6316,259.6316,259.0426,259.0426,3622.0
2023-04-04 10:30:00,263.92,264.46,263.92,264.46,1617.0,259.0916,259.6218,259.0916,259.6218,1617.0
2023-04-04 10:35:00,264.38,264.44,264.08,264.31,9174.0,259.5432,259.6021,259.2487,259.4745,9174.0
2023-04-04 10:40:00,264.15,264.48,263.99,264.3,3385.0,259.3174,259.6414,259.1604,259.4647,3385.0
2023-04-04 10:45:00,264.57,264.57,264.01,264.42,5611.0,259.7298,259.7298,259.18,259.5825,5611.0
2023-04-04 10:50:00,264.32,264.51,264.26,264.42,8980.0,259.4843,259.6709,259.4254,259.5825,8980.0
2023-04-04 10:55:00,264.43,264.5,264.1,264.12,13210.0,259.5923,259.661,259.2684,259.288,13210.0
2023-04-04 11:00:00,264.26,264.71,264.11,264.65,3916.0,259.4254,259.8672,259.2782,259.8083,3916.0
2023-04-04 11:05:00,264.64,265.07,264.63,264.66,5025.0,259.7985,260.2206,259.7887,259.8181,5025.0
2023-04-04 11:10:00,264.65,265.2,264.37,265.05,2407.0,259.8083,260.3482,259.5334,260.201,2407.0
2023-04-04 11:15:00,265.18,265.18,264.43,264.44,5944.0,260.3286,260.3286,259.5923,259.6021,5944.0
2023-04-04 11:20:00,264.73,265.11,264.6,264.93,2283.0,259.8868,260.2599,259.7592,260.0832,2283.0
2023-04-04 11:25:00,265.02,265.13,264.78,265.01,7525.0,260.1715,260.2795,259.9359,260.1617,7525.0
2023-04-04 11:30:00,264.94,265.01,264.75,264.94,1492.0,260.093,260.1617,259.9065,260.093,1492.0
2023-04-04 11:35:00,265.04,265.19,264.91,265.03,4445.0,260.1912,260.3384,260.0635,260.1813,4445.0
2023-04-04 11:40:00,264.96,265.08,264.91,264.94,1197.0,260.1126,260.2304,260.0635,260.093,1197.0
2023-04-04 11:45:00,264.98,265.44,264.98,265.29,6578.0,260.1323,260.5838,260.1323,260.4366,6578.0
2023-04-04 11:50:00,265.27,265.42,265.09,265.09,3593.0,260.417,260.5642,260.2402,260.2402,3593.0
2023-04-04 11:55:00,265.2,265.2,264.97,265.03,3591.0,260.3482,260.3482,260.1224,260.1813,3591.0
2023-04-04 12:00:00,265.01,265.23,264.91,265.06,1701.0,260.1617,260.3777,260.0635,260.2108,1701.0
2023-04-04 12:05:00,265.14,265.23,264.61,264.72,3831.0,260.2893,260.3777,259.769,259.877,3831.0
2023-04-04 12:10:00,264.78,264.8,264.12,264.23,3161.0,259.9359,259.9555,259.288,259.396,3161.0
2023-04-04 12:15:00,264.22,264.59,264.15,264.59,2345.0,259.3862,259.7494,259.3174,259.7494,2345.0
2023-04-04 12:20:00,264.51,264.81,264.36,264.81,2606.0,259.6709,259.9654,259.5236,259.9654,2606.0
2023-04-04 12:25:00,264.74,265.3,264.74,265.3,4299.0,259.8966,260.4464,259.8966,260.4464,4299.0
2023-04-04 12:30:00,265.3,265.39,265.22,265.25,4524.0,260.4464,260.5348,260.3679,260.3973,4524.0
2023-04-04 12:35:00,265.17,265.17,265.03,265.11,2388.0,260.3188,260.3188,260.1813,260.2599,2388.0
2023-04-04 12:40:00,265.15,265.46,265.15,265.21,4755.0,260.2991,260.6035,260.2991,260.358,4755.0
2023-04-04 12:45:00,265.27,265.42,265.2,265.35,2343.0,260.417,260.5642,260.3482,260.4955,2343.0
2023-04-04 12:50:00,265.35,265.38,264.97,264.97,3102.0,260.4955,260.5249,260.1224,260.1224,3102.0
2023-04-04 12:55:00,264.97,265.15,264.96,265.11,1915.0,260.1224,260.2991,260.1126,260.2599,1915.0
2023-04-04 13:00:00,265.03,265.26,265.02,265.15,2250.0,260.1813,260.4071,260.1715,260.2991,2250.0
2023-04-04 13:05:00,265.06,265.24,265.06,265.12,4191.0,260.2108,260.3875,260.2108,260.2697,4191.0
2023-04-04 13:10:00,265.12,265.35,265.09,265.29,2315.0,260.2697,260.4955,260.2402,260.4366,2315.0
2023-04-04 13:15:00,265.35,265.69,265.27,265.31,6113.0,260.4955,260.8293,260.417,260.4562,6113.0
2023-04-04 13:20:00,265.33,265.35,265.22,265.28,2326.0,260.4759,260.4955,260.3679,260.4268,2326.0
2023-04-04 13:25:00,265.24,265.3,265.18,265.22,2962.0,260.3875,260.4464,260.3286,260.3679,2962.0
2023-04-04 13:30:00,265.23,265.46,265.1,265.11,7756.0,260.3777,260.6035,260.2501,260.2599,7756.0
2023-04-04 13:35:00,265.15,265.19,265.11,265.19,700.0,260.2991,260.3384,260.2599,260.3384,700.0
2023-04-04 13:40:00,265.22,265.3,265.16,265.22,4468.0,260.3679,260.4464,260.309,260.3679,4468.0
2023-04-04 13:45:00,265.2,265.21,265.01,265.07,3995.0,260.3482,260.358,260.1617,260.2206,3995.0
2023-04-04 13:50:00,265.07,265.14,264.93,264.93,4300.0,260.2206,260.2893,260.0832,260.0832,4300.0
2023-04-04 13:55:00,264.93,265.09,264.87,264.91,2881.0,260.0832,260.2402,260.0243,260.0635,2881.0
2023-04-04 14:00:00,264.85,264.85,264.71,264.74,5296.0,260.0046,260.0046,259.8672,259.8966,5296.0
2023-04-04 14:05:00,264.82,265.05,264.82,264.99,2766.0,259.9752,260.201,259.9752,260.1421,2766.0
2023-04-04 14:10:00,265.07,265.09,264.89,264.94,3887.0,260.2206,260.2402,260.0439,260.093,3887.0
2023-04-04 14:15:00,264.91,264.92,264.73,264.78,2963.0,260.0635,260.0734,259.8868,259.9359,2963.0
2023-04-04 14:20:00,264.78,264.78,264.63,264.7,4504.0,259.9359,259.9359,259.7887,259.8574,4504.0
2023-04-04 14:25:00,264.76,264.77,264.5,264.51,3078.0,259.9163,259.9261,259.661,259.6709,3078.0
2023-04-04 14:30:00,264.51,264.55,264.37,264.39,8641.0,259.6709,259.7101,259.5334,259.5531,8641.0
2023-04-04 14:35:00,264.54,264.79,264.52,264.71,8242.0,259.7003,259.9457,259.6807,259.8672,8242.0
2023-04-04 14:40:00,264.73,264.73,264.5,264.5,3122.0,259.8868,259.8868,259.661,259.661,3122.0
2023-04-04 14:45:00,264.48,264.55,264.4,264.53,5671.0,259.6414,259.7101,259.5629,259.6905,5671.0
2023-04-04 14:50:00,264.57,264.62,264.38,264.59,4865.0,259.7298,259.7788,259.5432,259.7494,4865.0
2023-04-04 14:55:00,264.58,264.9,264.56,264.71,7299.0,259.7396,260.0537,259.7199,259.8672,7299.0
2023-04-04 15:00:00,264.55,264.92,264.49,264.88,10047.0,259.7101,260.0734,259.6512,260.0341,10047.0
2023-04-04 15:05:00,264.89,265.09,264.77,265.09,11673.0,260.0439,260.2402,259.9261,260.2402,11673.0
2023-04-04 15:10:00,265.09,265.16,264.64,264.79,17625.0,260.2402,260.309,259.7985,259.9457,17625.0
2023-04-04 15:15:00,264.79,264.94,264.75,264.79,20320.0,259.9457,260.093,259.9065,259.9457,20320.0
2023-04-04 15:20:00,264.81,265.14,264.81,264.86,35428.0,259.9654,260.2893,259.9654,260.0145,35428.0
2023-04-04 15:25:00,264.98,265.29,264.93,265.13,36429.0,260.1323,260.4366,260.0832,260.2795,36429.0
2023-04-04 15:30:00,265.14,265.25,265.03,265.11,14457.0,260.2893,260.3973,260.1813,260.2599,14457.0
2023-04-04 15:35:00,265.09,265.24,264.98,265.24,7416.0,260.2402,260.3875,260.1323,260.3875,7416.0
2023-04-04 15:40:00,265.37,265.82,265.35,265.75,13929.0,260.5151,260.9569,260.4955,260.8882,13929.0
2023-04-04 15:45:00,265.8,265.89,265.55,265.7,11915.0,260.9373,261.0256,260.6918,260.8391,11915.0
2023-04-04 15:50:00,265.78,266.69,265.75,266.49,25509.0,260.9176,261.811,260.8882,261.6146,25509.0
2023-04-04 15:55:00,266.56,267.26,266.47,267.19,76144.0,261.6834,262.3705,261.595,262.3018,76144.0
2023-04-05 09:30:00,266.7,267.75,266.0,267.19,13829.0,261.8208,262.8516,261.1336,262.3018,13829.0
2023-04-05 09:35:00,267.5,268.27,267.0,267.24,18406.0,262.6062,263.3621,262.1153,262.3509,18406.0
2023-04-05 09:40:00,267.45,268.3,267.42,267.67,6375.0,262.5571,263.3915,262.5276,262.773,6375.0
2023-04-05 09:45:00,267.57,268.95,267.57,268.87,3257.0,262.6749,264.0296,262.6749,263.9511,3257.0
2023-04-05 09:50:00,268.93,269.21,268.64,269.13,7191.0,264.01,264.2849,263.7253,264.2063,7191.0
2023-04-05 09:55:00,269.13,269.65,269.02,269.63,7676.0,264.2063,264.7168,264.0983,264.6972,7676.0
2023-04-05 10:00:00,269.64,269.75,268.79,268.95,8917.0,264.707,264.815,263.8726,264.0296,8917.0
2023-04-05 10:05:00,268.95,269.01,268.76,268.92,10165.0,264.0296,264.0885,263.8431,264.0002,10165.0
2023-04-05 10:10:00,268.93,269.06,268.8,268.94,8209.0,264.01,264.1376,263.8824,264.0198,8209.0
2023-04-05 10:15:00,268.94,269.16,268.8,269.05,13730.0,264.0198,264.2358,263.8824,264.1278,13730.0
2023-04-05 10:20:00,269.09,269.65,268.84,269.5,6562.0,264.1671,264.7168,263.9216,264.5696,6562.0
2023-04-05 10:25:00,269.48,269.7,268.94,269.29,4481.0,264.5499,264.7659,264.0198,264.3634,4481.0
2023-04-05 10:30:00,269.05,269.38,269.05,269.14,3910.0,264.1278,264.4518,264.1278,264.2162,3910.0
2023-04-05 10:35:00,269.11,269.26,269.0,269.13,3355.0,264.1867,264.334,264.0787,264.2063,3355.0
2023-04-05 10:40:00,268.98,269.27,268.89,268.94,6880.0,264.0591,264.3438,263.9707,264.0198,6880.0
2023-04-05 10:45:00,269.0,269.15,268.69,269.15,9306.0,264.0787,264.226,263.7744,264.226,9306.0
2023-04-05 10:50:00,269.11,269.24,269.1,269.24,1853.0,264.1867,264.3143,264.1769,264.3143,1853.0
2023-04-05 10:55:00,269.21,269.56,269.13,269.39,8534.0,264.2849,264.6285,264.2063,264.4616,8534.0
2023-04-05 11:00:00,269.44,269.65,269.28,269.65,2644.0,264.5107,264.7168,264.3536,264.7168,2644.0
2023-04-05 11:05:00,269.8,269.89,269.72,269.81,2131.0,264.8641,264.9524,264.7855,264.8739,2131.0
2023-04-05 11:10:00,269.71,270.26,269.71,269.96,17494.0,264.7757,265.3157,264.7757,265.0211,17494.0
2023-04-05 11:15:00,269.98,270.0,269.65,269.76,3793.0,265.0408,265.0604,264.7168,264.8248,3793.0
2023-04-05 11:20:00,269.76,269.77,269.46,269.57,3769.0,264.8248,264.8346,264.5303,264.6383,3769.0
2023-04-05 11:25:00,269.43,269.72,269.35,269.44,6148.0,264.5008,264.7855,264.4223,264.5107,6148.0
2023-04-05 11:30:00,269.48,269.9,269.48,269.87,4132.0,264.5499,264.9622,264.5499,264.9328,4132.0
2023-04-05 11:35:00,269.77,270.0,269.58,269.87,9049.0,264.8346,265.0604,264.6481,264.9328,9049.0
2023-04-05 11:40:00,269.99,270.23,269.62,269.62,2951.0,265.0506,265.2862,264.6874,264.6874,2951.0
2023-04-05 11:45:00,269.5,269.9,269.49,269.56,5680.0,264.5696,264.9622,264.5597,264.6285,5680.0
2023-04-05 11:50:00,269.62,269.63,269.49,269.61,1570.0,264.6874,264.6972,264.5597,264.6776,1570.0
2023-04-05 11:55:00,269.6,269.6,269.32,269.44,3637.0,264.6677,264.6677,264.3929,264.5107,3637.0
2023-04-05 12:00:00,269.5,269.6,269.44,269.59,3484.0,264.5696,264.6677,264.5107,264.6579,3484.0
2023-04-05 12:05:00,269.55,269.62,269.29,269.6,4048.0,264.6186,264.6874,264.3634,264.6677,4048.0
2023-04-05 12:10:00,269.66,269.68,269.44,269.59,10404.0,264.7266,264.7463,264.5107,264.6579,10404.0
2023-04-05 12:15:00,269.64,269.66,269.46,269.66,6109.0,264.707,264.7266,264.5303,264.7266,6109.0
2023-04-05 12:20:00,269.64,269.9,269.59,269.69,3948.0,264.707,264.9622,264.6579,264.7561,3948.0
2023-04-05 12:25:00,269.68,269.68,269.46,269.58,4677.0,264.7463,264.7463,264.5303,264.6481,4677.0
2023-04-05 12:30:00,269.5,269.85,269.36,269.79,9126.0,264.5696,264.9132,264.4321,264.8543,9126.0
2023-04-05 12:35:00,269.76,269.92,269.69,269.92,4433.0,264.8248,264.9819,264.7561,264.9819,4433.0
2023-04-05 12:40:00,269.91,270.04,269.59,269.75,6406.0,264.9721,265.0997,264.6579,264.815,6406.0
2023-04-05 12:45:00,269.79,269.79,269.66,269.75,2200.0,264.8543,264.8543,264.7266,264.815,2200.0
2023-04-05 12:50:00,269.75,269.93,269.73,269.93,2493.0,264.815,264.9917,264.7954,264.9917,2493.0
2023-04-05 12:55:00,269.91,269.91,269.64,269.87,65152.0,264.9721,264.9721,264.707,264.9328,65152.0
2023-04-05 13:00:00,269.9,270.0,269.72,269.95,7698.0,264.9622,265.0604,264.7855,265.0113,7698.0
2023-04-05 13:05:00,270.03,270.34,270.03,270.34,3720.0,265.0899,265.3942,265.0899,265.3942,3720.0
2023-04-05 13:10:00,270.21,270.31,270.14,270.15,1763.0,265.2666,265.3647,265.1979,265.2077,1763.0
2023-04-05 13:15:00,270.22,270.29,270.2,270.22,3922.0,265.2764,265.3451,265.2568,265.2764,3922.0
2023-04-05 13:20:00,270.28,270.56,270.16,270.54,5819.0,265.3353,265.6102,265.2175,265.5905,5819.0
2023-04-05 13:25:00,270.52,270.57,270.35,270.35,2137.0,265.5709,265.62,265.404,265.404,2137.0
2023-04-05 13:30:00,270.38,270.48,270.17,270.44,3055.0,265.4335,265.5316,265.2273,265.4924,3055.0
2023-04-05 13:35:00,270.42,270.52,270.29,270.29,1703.0,265.4727,265.5709,265.3451,265.3451,1703.0
2023-04-05 13:40:00,270.3,270.54,270.25,270.25,4388.0,265.3549,265.5905,265.3058,265.3058,4388.0
2023-04-05 13:45:00,270.25,270.37,270.17,270.37,1653.0,265.3058,265.4236,265.2273,265.4236,1653.0
2023-04-05 13:50:00,270.34,270.59,270.34,270.5,2345.0,265.3942,265.6396,265.3942,265.5513,2345.0
2023-04-05 13:55:00,270.5,270.92,270.5,270.92,6501.0,265.5513,265.9636,265.5513,265.9636,6501.0
2023-04-05 14:00:00,270.92,271.13,270.64,271.04,9460.0,265.9636,266.1697,265.6887,266.0814,9460.0
2023-04-05 14:05:00,271.1,271.1,270.92,270.93,1307.0,266.1403,266.1403,265.9636,265.9734,1307.0
2023-04-05 14:10:00,270.91,271.19,270.83,271.11,14619.0,265.9538,266.2286,265.8752,266.1501,14619.0
2023-04-05 14:15:00,271.09,271.11,270.94,270.97,15299.0,266.1305,266.1501,265.9832,266.0127,15299.0
2023-04-05 14:20:00,270.9,271.2,270.9,271.15,4407.0,265.944,266.2385,265.944,266.1894,4407.0
2023-04-05 14:25:00,271.14,271.38,271.14,271.38,1400.0,266.1796,266.4152,266.1796,266.4152,1400.0
2023-04-05 14:30:00,271.33,271.7,271.33,271.69,2004.0,266.3661,266.7293,266.3661,266.7195,2004.0
2023-04-05 14:35:00,271.68,271.68,271.51,271.51,7853.0,266.7097,266.7097,266.5428,266.5428,7853.0
2023-04-05 14:40:00,271.56,271.69,271.33,271.66,3964.0,266.5919,266.7195,266.3661,266.69,3964.0
2023-04-05 14:45:00,271.7,271.75,271.52,271.52,4529.0,266.7293,266.7784,266.5526,266.5526,4529.0
2023-04-05 14:50:00,271.52,271.58,271.41,271.42,3321.0,266.5526,266.6115,266.4446,266.4544,3321.0
2023-04-05 14:55:00,271.45,271.7,271.45,271.5,5628.0,266.4839,266.7293,266.4839,266.533,5628.0
2023-04-05 15:00:00,271.5,271.75,271.45,271.7,7938.0,266.533,266.7784,266.4839,266.7293,7938.0
2023-04-05 15:05:00,271.71,271.71,271.04,271.25,19554.0,266.7391,266.7391,266.0814,266.2875,19554.0
2023-04-05 15:10:00,271.31,271.43,271.19,271.3,4980.0,266.3465,266.4643,266.2286,266.3366,4980.0
2023-04-05 15:15:00,271.29,271.36,271.2,271.22,9794.0,266.3268,266.3955,266.2385,266.2581,9794.0
2023-04-05 15:20:00,271.22,271.39,271.2,271.21,14481.0,266.2581,266.425,266.2385,266.2483,14481.0
2023-04-05 15:25:00,271.28,271.67,271.28,271.48,7140.0,266.317,266.6999,266.317,266.5133,7140.0
2023-04-05 15:30:00,271.56,271.56,271.37,271.53,6809.0,266.5919,266.5919,266.4054,266.5624,6809.0
2023-04-05 15:35:00,271.47,271.51,270.89,270.89,9323.0,266.5035,266.5428,265.9341,265.9341,9323.0
2023-04-05 15:40:00,271.0,271.31,270.85,270.96,17990.0,266.0421,266.3465,265.8949,266.0029,17990.0
2023-04-05 15:45:00,270.86,270.86,270.59,270.78,9109.0,265.9047,265.9047,265.6396,265.8261,9109.0
2023-04-05 15:50:00,270.77,271.01,270.77,270.82,12369.0,265.8163,266.0519,265.8163,265.8654,12369.0
2023-04-05 15:55:00,270.85,271.33,270.83,271.3,31043.0,265.8949,266.3661,265.8752,266.3366,31043.0
2023-04-06 09:30:00,271.3,272.0,271.12,272.0,13772.0,266.3366,267.0238,266.1599,267.0238,13772.0
2023-04-06 09:35:00,271.93,272.38,271.81,272.34,6024.0,266.9551,267.3969,266.8373,267.3576,6024.0
2023-04-06 09:40:00,272.3,272.3,271.28,271.5,4466.0,267.3183,267.3183,266.317,266.533,4466.0
2023-04-06 09:45:00,271.51,271.51,270.69,270.89,4028.0,266.5428,266.5428,265.7378,265.9341,4028.0
2023-04-06 09:50:00,271.0,271.18,270.84,270.85,4694.0,266.0421,266.2188,265.885,265.8949,4694.0
2023-04-06 09:55:00,270.88,271.0,270.76,270.81,2731.0,265.9243,266.0421,265.8065,265.8556,2731.0
2023-04-06 10:00:00,270.91,270.92,269.49,269.69,6959.0,265.9538,265.9636,264.5597,264.7561,6959.0
2023-04-06 10:05:00,269.7,269.99,269.66,269.96,5199.0,264.7659,265.0506,264.7266,265.0211,5199.0
2023-04-06 10:10:00,270.07,270.84,270.07,270.5,4356.0,265.1291,265.885,265.1291,265.5513,4356.0
2023-04-06 10:15:00,270.45,270.71,270.31,270.71,2927.0,265.5022,265.7574,265.3647,265.7574,2927.0
2023-04-06 10:20:00,270.65,270.65,270.28,270.28,2500.0,265.6985,265.6985,265.3353,265.3353,2500.0
2023-04-06 10:25:00,270.36,270.43,269.97,269.99,21402.0,265.4138,265.4826,265.031,265.0506,21402.0
2023-04-06 10:30:00,270.08,270.41,270.05,270.41,2179.0,265.139,265.4629,265.1095,265.4629,2179.0
2023-04-06 10:35:00,270.39,270.47,270.17,270.46,7564.0,265.4433,265.5218,265.2273,265.512,7564.0
2023-04-06 10:40:00,270.38,270.44,270.0,270.16,3955.0,265.4335,265.4924,265.0604,265.2175,3955.0
2023-04-06 10:45:00,270.27,270.81,270.27,270.68,4304.0,265.3255,265.8556,265.3255,265.728,4304.0
2023-04-06 10:50:00,270.66,270.72,270.55,270.6,2981.0,265.7083,265.7672,265.6004,265.6494,2981.0
2023-04-06 10:55:00,270.56,270.66,270.36,270.66,2523.0,265.6102,265.7083,265.4138,265.7083,2523.0
2023-04-06 11:00:00,270.54,270.86,270.53,270.85,1645.0,265.5905,265.9047,265.5807,265.8949,1645.0
2023-04-06 11:05:00,270.8,270.86,270.76,270.79,3831.0,265.8458,265.9047,265.8065,265.836,3831.0
2023-04-06 11:10:00,270.79,270.89,270.6,270.89,4611.0,265.836,265.9341,265.6494,265.9341,4611.0
2023-04-06 11:15:00,270.84,270.9,270.37,270.37,2638.0,265.885,265.944,265.4236,265.4236,2638.0
2023-04-06 11:20:00,270.48,270.58,270.28,270.34,2100.0,265.5316,265.6298,265.3353,265.3942,2100.0
2023-04-06 11:25:00,270.29,270.59,270.17,270.49,4100.0,265.3451,265.6396,265.2273,265.5415,4100.0
2023-04-06 11:30:00,270.5,270.82,270.47,270.82,2906.0,265.5513,265.8654,265.5218,265.8654,2906.0
2023-04-06 11:35:00,270.84,270.97,270.84,270.97,400.0,265.885,266.0127,265.885,266.0127,400.0
2023-04-06 11:40:00,270.92,270.95,270.88,270.91,1656.0,265.9636,265.993,265.9243,265.9538,1656.0
2023-04-06 11:45:00,270.85,271.15,270.83,270.84,2418.0,265.8949,266.1894,265.8752,265.885,2418.0
2023-04-06 11:50:00,270.77,270.94,270.76,270.89,6159.0,265.8163,265.9832,265.8065,265.9341,6159.0
2023-04-06 11:55:00,270.94,271.28,270.81,270.87,25094.0,265.9832,266.317,265.8556,265.9145,25094.0
2023-04-06 12:00:00,270.94,271.29,270.91,271.01,13286.0,265.9832,266.3268,265.9538,266.0519,13286.0
2023-04-06 12:05:00,270.99,271.02,270.9,270.93,8629.0,266.0323,266.0618,265.944,265.9734,8629.0
2023-04-06 12:10:00,271.02,271.14,270.98,271.04,4439.0,266.0618,266.1796,266.0225,266.0814,4439.0
2023-04-06 12:15:00,271.04,271.28,271.01,271.26,6064.0,266.0814,266.317,266.0519,266.2974,6064.0
2023-04-06 12:20:00,271.26,271.44,271.26,271.43,1554.0,266.2974,266.4741,266.2974,266.4643,1554.0
2023-04-06 12:25:00,271.33,271.51,271.08,271.08,8014.0,266.3661,266.5428,266.1207,266.1207,8014.0
2023-04-06 12:30:00,271.13,271.51,271.12,271.51,3047.0,266.1697,266.5428,266.1599,266.5428,3047.0
2023-04-06 12:35:00,271.52,271.75,271.52,271.75,4042.0,266.5526,266.7784,266.5526,266.7784,4042.0
2023-04-06 12:40:00,271.71,271.8,271.48,271.74,5966.0,266.7391,266.8275,266.5133,266.7686,5966.0
2023-04-06 12:45:00,271.8,271.8,271.58,271.59,5273.0,266.8275,266.8275,266.6115,266.6213,5273.0
2023-04-06 12:50:00,271.61,271.73,271.53,271.55,2953.0,266.641,266.7588,266.5624,266.5821,2953.0
2023-04-06 12:55:00,271.64,271.64,271.47,271.54,1652.0,266.6704,266.6704,266.5035,266.5722,1652.0
2023-04-06 13:00:00,271.52,271.96,271.51,271.96,3701.0,266.5526,266.9846,266.5428,266.9846,3701.0
2023-04-06 13:05:00,271.9,272.05,271.86,272.01,2800.0,266.9257,267.0729,266.8864,267.0336,2800.0
2023-04-06 13:10:00,271.99,272.06,271.85,271.93,2210.0,267.014,267.0827,266.8766,266.9551,2210.0
2023-04-06 13:15:00,271.93,272.17,271.93,272.17,1308.0,266.9551,267.1907,266.9551,267.1907,1308.0
2023-04-06 13:20:00,272.18,272.18,271.98,272.01,4765.0,267.2005,267.2005,267.0042,267.0336,4765.0
2023-04-06 13:25:00,272.09,272.28,272.02,272.17,1600.0,267.1122,267.2987,267.0435,267.1907,1600.0
2023-04-06 13:30:00,272.19,272.42,272.19,272.34,7825.0,267.2104,267.4361,267.2104,267.3576,7825.0
2023-04-06 13:35:00,272.43,272.44,272.25,272.31,4100.0,267.446,267.4558,267.2693,267.3282,4100.0
2023-04-06 13:40:00,272.29,272.35,272.1,272.3,7719.0,267.3085,267.3674,267.122,267.3183,7719.0
2023-04-06 13:45:00,272.27,272.4,272.18,272.34,5736.0,267.2889,267.4165,267.2005,267.3576,5736.0
2023-04-06 13:50:00,272.34,272.34,271.93,271.93,8006.0,267.3576,267.3576,266.9551,266.9551,8006.0
2023-04-06 13:55:00,272.0,272.08,271.95,272.04,6347.0,267.0238,267.1024,266.9747,267.0631,6347.0
2023-04-06 14:00:00,272.04,272.24,272.0,272.15,7509.0,267.0631,267.2594,267.0238,267.1711,7509.0
2023-04-06 14:05:00,272.21,272.39,272.19,272.34,3545.0,267.23,267.4067,267.2104,267.3576,3545.0
2023-04-06 14:10:00,272.39,272.54,272.27,272.34,9142.0,267.4067,267.5539,267.2889,267.3576,9142.0
2023-04-06 14:15:00,272.31,272.56,272.24,272.25,6540.0,267.3282,267.5736,267.2594,267.2693,6540.0
2023-04-06 14:20:00,272.32,272.32,271.96,272.1,6027.0,267.338,267.338,266.9846,267.122,6027.0
2023-04-06 14:25:00,272.06,272.13,271.96,272.13,1600.0,267.0827,267.1514,266.9846,267.1514,1600.0
2023-04-06 14:30:00,272.13,272.24,272.13,272.18,1801.0,267.1514,267.2594,267.1514,267.2005,1801.0
2023-04-06 14:35:00,272.19,272.25,272.19,272.25,1861.0,267.2104,267.2693,267.2104,267.2693,1861.0
2023-04-06 14:40:00,272.21,272.25,271.89,271.89,2601.0,267.23,267.2693,266.9158,266.9158,2601.0
2023-04-06 14:45:00,271.95,272.19,271.84,272.13,3373.0,266.9747,267.2104,266.8668,267.1514,3373.0
2023-04-06 14:50:00,272.18,272.28,272.13,272.21,4525.0,267.2005,267.2987,267.1514,267.23,4525.0
2023-04-06 14:55:00,272.14,272.14,271.77,271.95,3207.0,267.1613,267.1613,266.798,266.9747,3207.0
2023-04-06 15:00:00,271.99,272.04,271.89,271.97,3345.0,267.014,267.0631,266.9158,266.9944,3345.0
2023-04-06 15:05:00,271.92,272.02,271.92,271.94,2923.0,266.9453,267.0435,266.9453,266.9649,2923.0
2023-04-06 15:10:00,271.95,271.99,271.49,271.5,4651.0,266.9747,267.014,266.5232,266.533,4651.0
2023-04-06 15:15:00,271.45,271.46,271.23,271.32,5656.0,266.4839,266.4937,266.2679,266.3563,5656.0
2023-04-06 15:20:00,271.27,271.4,271.2,271.39,5664.0,266.3072,266.4348,266.2385,266.425,5664.0
2023-04-06 15:25:00,271.34,271.5,271.34,271.45,3629.0,266.3759,266.533,266.3759,266.4839,3629.0
2023-04-06 15:30:00,271.44,271.49,271.25,271.41,7762.0,266.4741,266.5232,266.2875,266.4446,7762.0
2023-04-06 15:35:00,271.39,271.45,270.88,270.91,10880.0,266.425,266.4839,265.9243,265.9538,10880.0
2023-04-06 15:40:00,270.92,271.06,270.72,270.91,15228.0,265.9636,266.101,265.7672,265.9538,15228.0
2023-04-06 15:45:00,270.96,270.97,270.62,270.71,18243.0,266.0029,266.0127,265.6691,265.7574,18243.0
2023-04-06 15:50:00,270.66,271.0,270.52,270.93,25755.0,265.7083,266.0421,265.5709,265.9734,25755.0
2023-04-06 15:55:00,270.89,271.1,270.53,270.65,50676.0,265.9341,266.1403,265.5807,265.6985,50676.0
2023-04-10 09:30:00,269.26,269.58,269.26,269.26,13328.0,264.334,264.6481,264.334,264.334,13328.0
2023-04-10 09:35:00,269.95,270.4,269.77,270.13,6498.0,265.0113,265.4531,264.8346,265.188,6498.0
2023-04-10 09:40:00,270.42,270.46,270.1,270.25,6224.0,265.4727,265.512,265.1586,265.3058,6224.0
2023-04-10 09:45:00,270.27,270.42,269.7,269.8,13482.0,265.3255,265.4727,264.7659,264.8641,13482.0
2023-04-10 09:50:00,269.93,269.95,269.67,269.71,3803.0,264.9917,265.0113,264.7365,264.7757,3803.0
2023-04-10 09:55:00,269.8,269.8,268.81,269.25,6367.0,264.8641,264.8641,263.8922,264.3241,6367.0
2023-04-10 10:00:00,269.31,269.84,269.31,269.77,5252.0,264.383,264.9033,264.383,264.8346,5252.0
2023-04-10 10:05:00,269.85,269.85,269.35,269.72,28735.0,264.9132,264.9132,264.4223,264.7855,28735.0
2023-04-10 10:10:00,269.7,269.94,269.7,269.9,22600.0,264.7659,265.0015,264.7659,264.9622,22600.0
2023-04-10 10:15:00,269.9,270.09,269.44,269.68,4004.0,264.9622,265.1488,264.5107,264.7463,4004.0
2023-04-10 10:20:00,269.72,269.72,269.51,269.51,400.0,264.7855,264.7855,264.5794,264.5794,400.0
2023-04-10 10:25:00,269.6,269.6,268.51,268.92,6214.0,264.6677,264.6677,263.5977,264.0002,6214.0
2023-04-10 10:30:00,268.89,269.26,268.89,269.21,4528.0,263.9707,264.334,263.9707,264.2849,4528.0
2023-04-10 10:35:00,269.3,269.45,269.23,269.44,3799.0,264.3732,264.5205,264.3045,264.5107,3799.0
2023-04-10 10:40:00,269.48,269.48,269.16,269.38,7937.0,264.5499,264.5499,264.2358,264.4518,7937.0
2023-04-10 10:45:00,269.44,269.59,269.23,269.25,16737.0,264.5107,264.6579,264.3045,264.3241,16737.0
2023-04-10 10:50:00,269.33,269.54,269.19,269.48,4297.0,264.4027,264.6088,264.2652,264.5499,4297.0
2023-04-10 10:55:00,269.58,269.9,269.58,269.9,2027.0,264.6481,264.9622,264.6481,264.9622,2027.0
2023-04-10 11:00:00,269.81,270.29,269.76,270.22,3906.0,264.8739,265.3451,264.8248,265.2764,3906.0
2023-04-10 11:05:00,270.31,270.31,269.85,269.88,3744.0,265.3647,265.3647,264.9132,264.9426,3744.0
2023-04-10 11:10:00,269.91,269.92,269.75,269.76,652.0,264.9721,264.9819,264.815,264.8248,652.0
2023-04-10 11:15:00,269.78,270.0,269.78,269.89,3208.0,264.8444,265.0604,264.8444,264.9524,3208.0
2023-04-10 11:20:00,269.87,270.24,269.87,270.22,9681.0,264.9328,265.296,264.9328,265.2764,9681.0
2023-04-10 11:25:00,270.32,270.38,270.25,270.35,931.0,265.3746,265.4335,265.3058,265.404,931.0
2023-04-10 11:30:00,270.46,270.57,270.41,270.49,2958.0,265.512,265.62,265.4629,265.5415,2958.0
2023-04-10 11:35:00,270.48,270.62,270.48,270.62,498.0,265.5316,265.6691,265.5316,265.6691,498.0
2023-04-10 11:40:00,270.69,271.08,270.68,270.79,3005.0,265.7378,266.1207,265.728,265.836,3005.0
2023-04-10 11:45:00,270.72,270.76,270.58,270.65,2251.0,265.7672,265.8065,265.6298,265.6985,2251.0
2023-04-10 11:50:00,270.65,270.85,270.55,270.85,4248.0,265.6985,265.8949,265.6004,265.8949,4248.0
2023-04-10 11:55:00,271.07,271.07,270.54,270.64,3744.0,266.1108,266.1108,265.5905,265.6887,3744.0
2023-04-10 12:00:00,270.59,270.75,270.55,270.74,2060.0,265.6396,265.7967,265.6004,265.7869,2060.0
2023-04-10 12:05:00,270.86,270.87,270.59,270.78,9400.0,265.9047,265.9145,265.6396,265.8261,9400.0
2023-04-10 12:10:00,270.88,270.88,270.81,270.85,700.0,265.9243,265.9243,265.8556,265.8949,700.0
2023-04-10 12:15:00,270.93,271.14,270.93,271.07,2047.0,265.9734,266.1796,265.9734,266.1108,2047.0
2023-04-10 12:20:00,271.03,271.04,270.82,271.01,5214.0,266.0716,266.0814,265.8654,266.0519,5214.0
2023-04-10 12:25:00,270.96,270.99,270.65,270.9,1400.0,266.0029,266.0323,265.6985,265.944,1400.0
2023-04-10 12:30:00,270.9,271.11,270.88,270.91,1818.0,265.944,266.1501,265.9243,265.9538,1818.0
2023-04-10 12:35:00,271.07,271.56,270.9,271.44,16018.0,266.1108,266.5919,265.944,266.4741,16018.0
2023-04-10 12:40:00,271.49,271.7,271.49,271.7,500.0,266.5232,266.7293,266.5232,266.7293,500.0
2023-04-10 12:45:00,271.79,271.91,271.72,271.91,1400.0,266.8177,266.9355,266.749,266.9355,1400.0
2023-04-10 12:50:00,272.0,272.07,272.0,272.07,691.0,267.0238,267.0925,267.0238,267.0925,691.0
2023-04-10 12:55:00,271.99,271.99,271.83,271.97,2811.0,267.014,267.014,266.8569,266.9944,2811.0
2023-04-10 13:00:00,271.96,272.0,271.59,271.67,7599.0,266.9846,267.0238,266.6213,266.6999,7599.0
2023-04-10 13:05:00,271.67,271.7,271.55,271.66,4400.0,266.6999,266.7293,266.5821,266.69,4400.0
2023-04-10 13:10:00,271.55,271.73,271.43,271.63,5772.0,266.5821,266.7588,266.4643,266.6606,5772.0
2023-04-10 13:15:00,271.66,271.71,271.6,271.6,1075.0,266.69,266.7391,266.6311,266.6311,1075.0
2023-04-10 13:20:00,271.67,271.67,271.34,271.34,3885.0,266.6999,266.6999,266.3759,266.3759,3885.0
2023-04-10 13:25:00,271.48,271.52,271.39,271.52,1104.0,266.5133,266.5526,266.425,266.5526,1104.0
2023-04-10 13:30:00,271.61,271.61,271.38,271.38,1519.0,266.641,266.641,266.4152,266.4152,1519.0
2023-04-10 13:35:00,271.51,271.51,271.26,271.27,2000.0,266.5428,266.5428,266.2974,266.3072,2000.0
2023-04-10 13:40:00,271.26,271.37,271.13,271.16,1921.0,266.2974,266.4054,266.1697,266.1992,1921.0
2023-04-10 13:45:00,271.27,271.34,271.16,271.24,7802.0,266.3072,266.3759,266.1992,266.2777,7802.0
2023-04-10 13:50:00,271.26,271.42,271.03,271.2,6267.0,266.2974,266.4544,266.0716,266.2385,6267.0
2023-04-10 13:55:00,271.14,271.22,271.14,271.16,1802.0,266.1796,266.2581,266.1796,266.1992,1802.0
2023-04-10 14:00:00,271.16,271.24,270.9,271.06,43821.0,266.1992,266.2777,265.944,266.101,43821.0
2023-04-10 14:05:00,271.05,271.3,271.05,271.25,3213.0,266.0912,266.3366,266.0912,266.2875,3213.0
2023-04-10 14:10:00,271.24,271.3,270.98,270.99,3108.0,266.2777,266.3366,266.0225,266.0323,3108.0
2023-04-10 14:15:00,271.0,271.01,270.84,270.84,8054.0,266.0421,266.0519,265.885,265.885,8054.0
2023-04-10 14:20:00,270.84,270.84,270.72,270.8,1555.0,265.885,265.885,265.7672,265.8458,1555.0
2023-04-10 14:25:00,270.75,271.04,270.51,270.93,6797.0,265.7967,266.0814,265.5611,265.9734,6797.0
2023-04-10 14:30:00,271.0,271.05,270.89,270.94,2008.0,266.0421,266.0912,265.9341,265.9832,2008.0
2023-04-10 14:35:00,270.97,271.21,270.97,271.21,1410.0,266.0127,266.2483,266.0127,266.2483,1410.0
2023-04-10 14:40:00,271.08,271.15,270.85,270.92,2857.0,266.1207,266.1894,265.8949,265.9636,2857.0
2023-04-10 14:45:00,270.88,271.0,270.87,270.94,1430.0,265.9243,266.0421,265.9145,265.9832,1430.0
2023-04-10 14:50:00,271.0,271.0,270.91,271.0,4574.0,266.0421,266.0421,265.9538,266.0421,4574.0
2023-04-10 14:55:00,270.92,271.04,270.9,271.04,6582.0,265.9636,266.0814,265.944,266.0814,6582.0
2023-04-10 15:00:00,271.04,271.13,270.98,271.01,5711.0,266.0814,266.1697,266.0225,266.0519,5711.0
2023-04-10 15:05:00,270.98,271.11,270.97,271.07,3329.0,266.0225,266.1501,266.0127,266.1108,3329.0
2023-04-10 15:10:00,271.13,271.23,271.02,271.04,6717.0,266.1697,266.2679,266.0618,266.0814,6717.0
2023-04-10 15:15:00,271.04,271.11,271.0,271.11,3500.0,266.0814,266.1501,266.0421,266.1501,3500.0
2023-04-10 15:20:00,271.17,271.18,270.9,270.9,5650.0,266.209,266.2188,265.944,265.944,5650.0
2023-04-10 15:25:00,270.92,271.06,270.85,270.96,5850.0,265.9636,266.101,265.8949,266.0029,5850.0
2023-04-10 15:30:00,270.91,270.96,270.76,270.82,7074.0,265.9538,266.0029,265.8065,265.8654,7074.0
2023-04-10 15:35:00,270.74,270.74,270.35,270.42,14091.0,265.7869,265.7869,265.404,265.4727,14091.0
2023-04-10 15:40:00,270.41,270.84,270.41,270.82,16302.0,265.4629,265.885,265.4629,265.8654,16302.0
2023-04-10 15:45:00,270.8,270.85,270.44,270.55,36861.0,265.8458,265.8949,265.4924,265.6004,36861.0
2023-04-10 15:50:00,270.57,270.68,270.27,270.27,30580.0,265.62,265.728,265.3255,265.3255,30580.0
2023-04-10 15:55:00,270.27,271.0,270.23,270.99,69239.0,265.3255,266.0421,265.2862,266.0323,69239.0
2023-04-11 09:30:00,272.94,272.94,272.13,272.8,18744.0,267.9466,267.9466,267.1514,267.8092,18744.0
2023-04-11 09:35:00,272.58,273.28,272.29,273.28,16883.0,267.5932,268.2804,267.3085,268.2804,16883.0
2023-04-11 09:40:00,273.19,273.83,272.85,273.69,10698.0,268.1921,268.8203,267.8583,268.6829,10698.0
2023-04-11 09:45:00,273.75,274.0,273.69,274.0,6914.0,268.7418,268.9872,268.6829,268.9872,6914.0
2023-04-11 09:50:00,273.88,274.04,273.77,273.88,4161.0,268.8694,269.0265,268.7614,268.8694,4161.0
2023-04-11 09:55:00,273.77,273.77,273.24,273.38,5155.0,268.7614,268.7614,268.2411,268.3786,5155.0
2023-04-11 10:00:00,273.38,273.58,273.19,273.4,29790.0,268.3786,268.5749,268.1921,268.3982,29790.0
2023-04-11 10:05:00,273.52,273.97,273.43,273.93,6200.0,268.516,268.9578,268.4277,268.9185,6200.0
2023-04-11 10:10:00,273.93,273.94,273.63,273.74,12409.0,268.9185,268.9283,268.624,268.732,12409.0
2023-04-11 10:15:00,273.79,274.0,273.63,273.72,14442.0,268.7811,268.9872,268.624,268.7124,14442.0
2023-04-11 10:20:00,273.71,273.9,273.62,273.82,8102.0,268.7025,268.8891,268.6142,268.8105,8102.0
2023-04-11 10:25:00,273.8,273.84,273.6,273.73,9537.0,268.7909,268.8302,268.5946,268.7222,9537.0
2023-04-11 10:30:00,273.76,274.08,273.62,273.98,41529.0,268.7516,269.0658,268.6142,268.9676,41529.0
2023-04-11 10:35:00,273.81,273.81,273.48,273.48,5572.0,268.8007,268.8007,268.4768,268.4768,5572.0
2023-04-11 10:40:00,273.49,273.49,272.87,272.95,4364.0,268.4866,268.4866,267.8779,267.9564,4364.0
2023-04-11 10:45:00,272.98,273.23,272.97,273.23,10270.0,267.9859,268.2313,267.9761,268.2313,10270.0
2023-04-11 10:50:00,273.24,273.28,273.0,273.25,5208.0,268.2411,268.2804,268.0055,268.251,5208.0
2023-04-11 10:55:00,273.34,273.37,273.05,273.15,5790.0,268.3393,268.3688,268.0546,268.1528,5790.0
2023-04-11 11:00:00,273.13,273.59,273.13,273.38,26973.0,268.1332,268.5847,268.1332,268.3786,26973.0
2023-04-11 11:05:00,273.4,273.56,273.33,273.42,7392.0,268.3982,268.5553,268.3295,268.4178,7392.0
2023-04-11 11:10:00,273.43,273.51,273.41,273.44,5693.0,268.4277,268.5062,268.408,268.4375,5693.0
2023-04-11 11:15:00,273.44,273.45,273.17,273.28,12577.0,268.4375,268.4473,268.1724,268.2804,12577.0
2023-04-11 11:20:00,273.25,273.61,273.19,273.31,11221.0,268.251,268.6044,268.1921,268.3099,11221.0
2023-04-11 11:25:00,273.32,273.4,273.17,273.24,5929.0,268.3197,268.3982,268.1724,268.2411,5929.0
2023-04-11 11:30:00,273.24,273.32,273.11,273.12,15285.0,268.2411,268.3197,268.1135,268.1233,15285.0
2023-04-11 11:35:00,273.12,273.32,273.08,273.3,12531.0,268.1233,268.3197,268.0841,268.3,12531.0
2023-04-11 11:40:00,273.3,273.4,273.22,273.34,13346.0,268.3,268.3982,268.2215,268.3393,13346.0
2023-04-11 11:45:00,273.34,273.49,273.2,273.22,11265.0,268.3393,268.4866,268.2019,268.2215,11265.0
2023-04-11 11:50:00,273.22,273.42,273.15,273.21,11991.0,268.2215,268.4178,268.1528,268.2117,11991.0
2023-04-11 11:55:00,273.23,273.31,273.01,273.08,11116.0,268.2313,268.3099,268.0153,268.0841,11116.0
2023-04-11 12:00:00,273.08,273.09,272.91,272.94,5951.0,268.0841,268.0939,267.9172,267.9466,5951.0
2023-04-11 12:05:00,272.93,272.95,272.57,272.63,7666.0,267.9368,267.9564,267.5834,267.6423,7666.0
2023-04-11 12:10:00,272.63,273.2,272.54,273.01,47090.0,267.6423,268.2019,267.5539,268.0153,47090.0
2023-04-11 12:15:00,273.01,273.01,272.79,273.0,4928.0,268.0153,268.0153,267.7994,268.0055,4928.0
2023-04-11 12:20:00,272.99,273.09,272.73,272.74,5420.0,267.9957,268.0939,267.7405,267.7503,5420.0
2023-04-11 12:25:00,272.64,272.64,272.43,272.49,7491.0,267.6521,267.6521,267.446,267.5049,7491.0
2023-04-11 12:30:00,272.49,272.54,272.41,272.44,13846.0,267.5049,267.5539,267.4263,267.4558,13846.0
2023-04-11 12:35:00,272.47,272.47,272.04,272.29,18920.0,267.4852,267.4852,267.0631,267.3085,18920.0
2023-04-11 12:40:00,272.29,272.52,272.06,272.13,5971.0,267.3085,267.5343,267.0827,267.1514,5971.0
2023-04-11 12:45:00,272.14,272.33,272.11,272.19,11051.0,267.1613,267.3478,267.1318,267.2104,11051.0
2023-04-11 12:50:00,272.18,272.55,272.18,272.48,4043.0,267.2005,267.5638,267.2005,267.495,4043.0
2023-04-11 12:55:00,272.43,272.46,272.04,272.1,7183.0,267.446,267.4754,267.0631,267.122,7183.0
2023-04-11 13:00:00,272.13,272.36,272.07,272.36,9090.0,267.1514,267.3772,267.0925,267.3772,9090.0
2023-04-11 13:05:00,272.45,272.56,272.38,272.55,5083.0,267.4656,267.5736,267.3969,267.5638,5083.0
2023-04-11 13:10:00,272.53,272.55,271.98,271.99,8383.0,267.5441,267.5638,267.0042,267.014,8383.0
2023-04-11 13:15:00,272.0,272.12,271.95,272.07,8220.0,267.0238,267.1416,266.9747,267.0925,8220.0
2023-04-11 13:20:00,272.09,272.09,271.8,271.95,12555.0,267.1122,267.1122,266.8275,266.9747,12555.0
2023-04-11 13:25:00,271.99,272.07,271.85,271.85,5804.0,267.014,267.0925,266.8766,266.8766,5804.0
2023-04-11 13:30:00,271.84,271.84,271.35,271.4,15006.0,266.8668,266.8668,266.3857,266.4348,15006.0
2023-04-11 13:35:00,271.4,271.63,271.39,271.43,10218.0,266.4348,266.6606,266.425,266.4643,10218.0
2023-04-11 13:40:00,271.39,271.62,271.39,271.58,13357.0,266.425,266.6508,266.425,266.6115,13357.0
2023-04-11 13:45:00,271.59,271.79,271.58,271.78,9072.0,266.6213,266.8177,266.6115,266.8079,9072.0
2023-04-11 13:50:00,271.71,272.18,271.69,272.06,6484.0,266.7391,267.2005,266.7195,267.0827,6484.0
2023-04-11 13:55:00,272.03,272.81,271.96,272.37,73932.0,267.0533,267.819,266.9846,267.3871,73932.0
2023-04-11 14:00:00,272.38,272.53,272.27,272.37,12931.0,267.3969,267.5441,267.2889,267.3871,12931.0
2023-04-11 14:05:00,272.47,272.54,272.37,272.39,7232.0,267.4852,267.5539,267.3871,267.4067,7232.0
2023-04-11 14:10:00,272.4,272.48,272.27,272.36,6567.0,267.4165,267.495,267.2889,267.3772,6567.0
2023-04-11 14:15:00,272.37,272.58,272.26,272.48,9564.0,267.3871,267.5932,267.2791,267.495,9564.0
2023-04-11 14:20:00,272.45,272.57,272.08,272.08,13676.0,267.4656,267.5834,267.1024,267.1024,13676.0
2023-04-11 14:25:00,272.04,272.39,271.98,272.25,5944.0,267.0631,267.4067,267.0042,267.2693,5944.0
2023-04-11 14:30:00,272.35,272.39,272.13,272.16,9309.0,267.3674,267.4067,267.1514,267.1809,9309.0
2023-04-11 14:35:00,272.12,272.16,271.97,271.99,9508.0,267.1416,267.1809,266.9944,267.014,9508.0
2023-04-11 14:40:00,271.99,272.16,271.98,272.08,8383.0,267.014,267.1809,267.0042,267.1024,8383.0
2023-04-11 14:45:00,272.06,272.14,272.05,272.06,7037.0,267.0827,267.1613,267.0729,267.0827,7037.0
2023-04-11 14:50:00,272.04,272.04,271.85,271.86,12057.0,267.0631,267.0631,266.8766,266.8864,12057.0
2023-04-11 14:55:00,271.86,271.92,271.71,271.85,16420.0,266.8864,266.9453,266.7391,266.8766,16420.0
2023-04-11 15:00:00,271.83,271.89,271.31,271.48,14233.0,266.8569,266.9158,266.3465,266.5133,14233.0
2023-04-11 15:05:00,271.52,271.55,271.17,271.31,16230.0,266.5526,266.5821,266.209,266.3465,16230.0
2023-04-11 15:10:00,271.33,271.57,271.31,271.35,12003.0,266.3661,266.6017,266.3465,266.3857,12003.0
2023-04-11 15:15:00,271.4,271.57,271.34,271.37,23008.0,266.4348,266.6017,266.3759,266.4054,23008.0
2023-04-11 15:20:00,271.34,271.9,271.29,271.9,23795.0,266.3759,266.9257,266.3268,266.9257,23795.0
2023-04-11 15:25:00,272.01,272.18,271.75,271.86,25772.0,267.0336,267.2005,266.7784,266.8864,25772.0
2023-04-11 15:30:00,272.0,272.08,271.88,272.04,11419.0,267.0238,267.1024,266.906,267.0631,11419.0
2023-04-11 15:35:00,272.0,272.25,271.85,271.87,18386.0,267.0238,267.2693,266.8766,266.8962,18386.0
2023-04-11 15:40:00,271.87,272.02,271.69,271.98,20165.0,266.8962,267.0435,266.7195,267.0042,20165.0
2023-04-11 15:45:00,271.92,271.93,271.35,271.47,22486.0,266.9453,266.9551,266.3857,266.5035,22486.0
2023-04-11 15:50:00,271.43,271.53,271.21,271.47,29847.0,266.4643,266.5624,266.2483,266.5035,29847.0
2023-04-11 15:55:00,271.5,271.89,271.08,271.51,120727.0,266.533,266.9158,266.1207,266.5428,120727.0
2023-04-12 09:30:00,271.83,272.08,269.14,270.5,27107.0,266.8569,267.1024,264.2162,265.5513,27107.0
2023-04-12 09:35:00,270.52,271.29,270.34,270.8,15689.0,265.5709,266.3268,265.3942,265.8458,15689.0
2023-04-12 09:40:00,270.85,271.27,270.75,271.13,18424.0,265.8949,266.3072,265.7967,266.1697,18424.0
2023-04-12 09:45:00,271.11,271.11,270.47,271.05,15281.0,266.1501,266.1501,265.5218,266.0912,15281.0
2023-04-12 09:50:00,270.94,271.34,270.7,271.17,7427.0,265.9832,266.3759,265.7476,266.209,7427.0
2023-04-12 09:55:00,271.25,271.86,271.23,271.42,11569.0,266.2875,266.8864,266.2679,266.4544,11569.0
2023-04-12 10:00:00,271.43,272.15,270.99,272.05,50783.0,266.4643,267.1711,266.0323,267.0729,50783.0
2023-04-12 10:05:00,272.0,272.37,271.79,272.37,6583.0,267.0238,267.3871,266.8177,267.3871,6583.0
2023-04-12 10:10:00,272.38,272.7,272.22,272.5,18455.0,267.3969,267.711,267.2398,267.5147,18455.0
2023-04-12 10:15:00,272.59,272.96,272.44,272.85,13469.0,267.603,267.9663,267.4558,267.8583,13469.0
2023-04-12 10:20:00,273.07,273.21,272.56,272.56,6184.0,268.0743,268.2117,267.5736,267.5736,6184.0
2023-04-12 10:25:00,272.75,273.0,272.6,272.72,8783.0,267.7601,268.0055,267.6129,267.7307,8783.0
2023-04-12 10:30:00,272.88,272.88,272.23,272.23,5269.0,267.8877,267.8877,267.2496,267.2496,5269.0
2023-04-12 10:35:00,272.22,272.46,272.17,272.29,2971.0,267.2398,267.4754,267.1907,267.3085,2971.0
2023-04-12 10:40:00,272.31,272.91,272.17,272.86,3318.0,267.3282,267.9172,267.1907,267.8681,3318.0
2023-04-12 10:45:00,272.79,272.89,272.7,272.79,3100.0,267.7994,267.8975,267.711,267.7994,3100.0
2023-04-12 10:50:00,272.79,273.27,272.67,273.2,3074.0,267.7994,268.2706,267.6816,268.2019,3074.0
2023-04-12 10:55:00,273.22,273.89,273.07,273.76,8650.0,268.2215,268.8793,268.0743,268.7516,8650.0
2023-04-12 11:00:00,273.82,274.09,273.8,273.81,2879.0,268.8105,269.0756,268.7909,268.8007,2879.0
2023-04-12 11:05:00,273.86,274.37,273.86,274.17,3485.0,268.8498,269.3505,268.8498,269.1541,3485.0
2023-04-12 11:10:00,274.25,274.25,273.9,274.22,5575.0,269.2327,269.2327,268.8891,269.2032,5575.0
2023-04-12 11:15:00,274.31,274.5,274.16,274.32,5903.0,269.2916,269.4781,269.1443,269.3014,5903.0
2023-04-12 11:20:00,274.44,274.87,274.26,274.87,8920.0,269.4192,269.8413,269.2425,269.8413,8920.0
2023-04-12 11:25:00,274.91,274.91,274.6,274.6,6704.0,269.8806,269.8806,269.5763,269.5763,6704.0
2023-04-12 11:30:00,274.51,274.51,274.14,274.46,6912.0,269.4879,269.4879,269.1247,269.4388,6912.0
2023-04-12 11:35:00,274.46,274.48,273.99,274.11,11905.0,269.4388,269.4585,268.9774,269.0952,11905.0
2023-04-12 11:40:00,274.21,274.21,274.01,274.06,3240.0,269.1934,269.1934,268.9971,269.0461,3240.0
2023-04-12 11:45:00,274.06,274.18,273.96,274.05,4230.0,269.0461,269.1639,268.948,269.0363,4230.0
2023-04-12 11:50:00,274.06,274.06,273.67,273.71,5527.0,269.0461,269.0461,268.6633,268.7025,5527.0
2023-04-12 11:55:00,273.76,273.76,273.31,273.4,5950.0,268.7516,268.7516,268.3099,268.3982,5950.0
2023-04-12 12:00:00,273.48,273.9,273.47,273.86,3996.0,268.4768,268.8891,268.4669,268.8498,3996.0
2023-04-12 12:05:00,273.82,273.86,273.65,273.67,4700.0,268.8105,268.8498,268.6436,268.6633,4700.0
2023-04-12 12:10:00,273.66,273.91,273.61,273.91,1930.0,268.6535,268.8989,268.6044,268.8989,1930.0
2023-04-12 12:15:00,273.98,274.37,273.97,274.37,2586.0,268.9676,269.3505,268.9578,269.3505,2586.0
2023-04-12 12:20:00,274.36,274.85,274.36,274.39,15261.0,269.3407,269.8217,269.3407,269.3701,15261.0
2023-04-12 12:25:00,274.48,274.6,274.37,274.44,2392.0,269.4585,269.5763,269.3505,269.4192,2392.0
2023-04-12 12:30:00,274.45,274.69,274.37,274.4,32132.0,269.429,269.6646,269.3505,269.3799,32132.0
2023-04-12 12:35:00,274.38,274.6,274.38,274.44,5144.0,269.3603,269.5763,269.3603,269.4192,5144.0
2023-04-12 12:40:00,274.33,274.34,274.06,274.13,2015.0,269.3112,269.321,269.0461,269.1149,2015.0
2023-04-12 12:45:00,274.26,274.45,274.26,274.26,2500.0,269.2425,269.429,269.2425,269.2425,2500.0
2023-04-12 12:50:00,274.31,274.52,274.19,274.52,2677.0,269.2916,269.4977,269.1738,269.4977,2677.0
2023-04-12 12:55:00,274.44,274.55,274.33,274.45,3701.0,269.4192,269.5272,269.3112,269.429,3701.0
2023-04-12 13:00:00,274.44,274.47,274.24,274.38,3725.0,269.4192,269.4486,269.2228,269.3603,3725.0
2023-04-12 13:05:00,274.37,274.44,274.36,274.4,2200.0,269.3505,269.4192,269.3407,269.3799,2200.0
2023-04-12 13:10:00,274.45,274.65,274.38,274.62,3430.0,269.429,269.6253,269.3603,269.5959,3430.0
2023-04-12 13:15:00,274.66,274.66,274.27,274.37,5767.0,269.6352,269.6352,269.2523,269.3505,5767.0
2023-04-12 13:20:00,274.23,274.34,274.16,274.25,3702.0,269.213,269.321,269.1443,269.2327,3702.0
2023-04-12 13:25:00,274.21,274.44,274.16,274.2,8803.0,269.1934,269.4192,269.1443,269.1836,8803.0
2023-04-12 13:30:00,274.26,274.51,274.2,274.36,18216.0,269.2425,269.4879,269.1836,269.3407,18216.0
2023-04-12 13:35:00,274.41,274.41,274.14,274.16,2400.0,269.3897,269.3897,269.1247,269.1443,2400.0
2023-04-12 13:40:00,274.13,274.3,274.12,274.26,3190.0,269.1149,269.2817,269.105,269.2425,3190.0
2023-04-12 13:45:00,274.25,274.3,274.17,274.18,6556.0,269.2327,269.2817,269.1541,269.1639,6556.0
2023-04-12 13:50:00,274.29,274.39,274.25,274.32,5378.0,269.2719,269.3701,269.2327,269.3014,5378.0
2023-04-12 13:55:00,274.36,274.42,274.1,274.24,13101.0,269.3407,269.3996,269.0854,269.2228,13101.0
2023-04-12 14:00:00,274.23,274.48,274.1,274.43,4100.0,269.213,269.4585,269.0854,269.4094,4100.0
2023-04-12 14:05:00,274.57,274.81,274.46,274.66,4921.0,269.5468,269.7824,269.4388,269.6352,4921.0
2023-04-12 14:10:00,274.71,275.48,274.71,275.31,14466.0,269.6842,270.4402,269.6842,270.2733,14466.0
2023-04-12 14:15:00,275.23,275.23,274.8,275.02,4223.0,270.1947,270.1947,269.7726,269.9886,4223.0
2023-04-12 14:20:00,274.98,275.0,274.63,274.69,4740.0,269.9493,269.9689,269.6057,269.6646,4740.0
2023-04-12 14:25:00,274.67,274.67,273.84,273.92,6921.0,269.645,269.645,268.8302,268.9087,6921.0
2023-04-12 14:30:00,273.85,273.94,273.16,273.25,10791.0,268.84,268.9283,268.1626,268.251,10791.0
2023-04-12 14:35:00,273.35,273.35,273.08,273.17,3451.0,268.3491,268.3491,268.0841,268.1724,3451.0
2023-04-12 14:40:00,273.15,273.54,273.15,273.44,1721.0,268.1528,268.5357,268.1528,268.4375,1721.0
2023-04-12 14:45:00,273.66,273.66,273.14,273.25,4251.0,268.6535,268.6535,268.143,268.251,4251.0
2023-04-12 14:50:00,273.29,273.33,272.96,273.19,10221.0,268.2902,268.3295,267.9663,268.1921,10221.0
2023-04-12 14:55:00,273.17,273.27,273.06,273.08,4153.0,268.1724,268.2706,268.0644,268.0841,4153.0
2023-04-12 15:00:00,273.07,273.21,272.62,272.63,6951.0,268.0743,268.2117,267.6325,267.6423,6951.0
2023-04-12 15:05:00,272.7,272.92,272.56,272.88,4966.0,267.711,267.927,267.5736,267.8877,4966.0
2023-04-12 15:10:00,272.81,272.83,272.48,272.68,3975.0,267.819,267.8386,267.495,267.6914,3975.0
2023-04-12 15:15:00,272.68,272.73,272.42,272.68,5474.0,267.6914,267.7405,267.4361,267.6914,5474.0
2023-04-12 15:20:00,272.68,272.68,272.32,272.38,6437.0,267.6914,267.6914,267.338,267.3969,6437.0
2023-04-12 15:25:00,272.38,272.66,272.38,272.66,5901.0,267.3969,267.6718,267.3969,267.6718,5901.0
2023-04-12 15:30:00,272.61,272.94,272.55,272.73,8552.0,267.6227,267.9466,267.5638,267.7405,8552.0
2023-04-12 15:35:00,272.7,273.05,272.67,273.01,8344.0,267.711,268.0546,267.6816,268.0153,8344.0
2023-04-12 15:40:00,273.01,273.09,272.72,272.9,11116.0,268.0153,268.0939,267.7307,267.9074,11116.0
2023-04-12 15:45:00,272.89,273.09,272.45,272.63,15869.0,267.8975,268.0939,267.4656,267.6423,15869.0
2023-04-12 15:50:00,272.58,272.58,272.29,272.32,15884.0,267.5932,267.5932,267.3085,267.338,15884.0
2023-04-12 15:55:00,272.32,272.71,272.17,272.38,58715.0,267.338,267.7208,267.1907,267.3969,58715.0
2023-04-13 09:30:00,275.01,275.01,272.43,272.43,23425.0,269.9788,269.9788,267.446,267.446,23425.0
2023-04-13 09:35:00,272.41,272.48,271.26,271.34,7884.0,267.4263,267.495,266.2974,266.3759,7884.0
2023-04-13 09:40:00,271.49,273.29,271.49,273.0,4831.0,266.5232,268.2902,266.5232,268.0055,4831.0
2023-04-13 09:45:00,273.3,273.52,272.77,273.05,2262.0,268.3,268.516,267.7797,268.0546,2262.0
2023-04-13 09:50:00,273.09,273.28,272.63,273.04,3504.0,268.0939,268.2804,267.6423,268.0448,3504.0
2023-04-13 09:55:00,273.0,273.34,272.75,272.81,3202.0,268.0055,268.3393,267.7601,267.819,3202.0
2023-04-13 10:00:00,272.85,273.08,272.8,272.99,5000.0,267.8583,268.0841,267.8092,267.9957,5000.0
2023-04-13 10:05:00,273.03,273.16,272.82,272.97,9757.0,268.035,268.1626,267.8288,267.9761,9757.0
2023-04-13 10:10:00,272.98,273.23,272.83,272.98,13468.0,267.9859,268.2313,267.8386,267.9859,13468.0
2023-04-13 10:15:00,273.04,273.22,272.84,273.04,16808.0,268.0448,268.2215,267.8485,268.0448,16808.0
2023-04-13 10:20:00,273.04,273.2,272.83,272.89,11271.0,268.0448,268.2019,267.8386,267.8975,11271.0
2023-04-13 10:25:00,272.92,273.32,272.86,273.31,20470.0,267.927,268.3197,267.8681,268.3099,20470.0
2023-04-13 10:30:00,273.37,273.37,272.91,273.07,15071.0,268.3688,268.3688,267.9172,268.0743,15071.0
2023-04-13 10:35:00,273.04,273.41,273.03,273.23,9707.0,268.0448,268.408,268.035,268.2313,9707.0
2023-04-13 10:40:00,273.19,273.45,273.09,273.37,1293.0,268.1921,268.4473,268.0939,268.3688,1293.0
2023-04-13 10:45:00,273.38,273.48,273.24,273.24,3887.0,268.3786,268.4768,268.2411,268.2411,3887.0
2023-04-13 10:50:00,273.4,273.76,273.4,273.56,8959.0,268.3982,268.7516,268.3982,268.5553,8959.0
2023-04-13 10:55:00,273.57,273.62,273.31,273.38,5878.0,268.5651,268.6142,268.3099,268.3786,5878.0
2023-04-13 11:00:00,273.4,273.47,273.09,273.12,29722.0,268.3982,268.4669,268.0939,268.1233,29722.0
2023-04-13 11:05:00,273.11,273.19,272.8,272.97,28966.0,268.1135,268.1921,267.8092,267.9761,28966.0
2023-04-13 11:10:00,272.94,273.08,272.63,272.67,15050.0,267.9466,268.0841,267.6423,267.6816,15050.0
2023-04-13 11:15:00,272.64,272.77,272.56,272.76,3647.0,267.6521,267.7797,267.5736,267.7699,3647.0
2023-04-13 11:20:00,272.76,273.01,272.69,272.81,17841.0,267.7699,268.0153,267.7012,267.819,17841.0
2023-04-13 11:25:00,272.79,272.84,272.49,272.52,9628.0,267.7994,267.8485,267.5049,267.5343,9628.0
2023-04-13 11:30:00,272.56,272.7,272.38,272.38,7567.0,267.5736,267.711,267.3969,267.3969,7567.0
2023-04-13 11:35:00,272.39,273.06,272.38,273.06,26488.0,267.4067,268.0644,267.3969,268.0644,26488.0
2023-04-13 11:40:00,273.17,273.92,273.06,273.92,4497.0,268.1724,268.9087,268.0644,268.9087,4497.0
2023-04-13 11:45:00,273.84,274.37,273.7,274.25,14239.0,268.8302,269.3505,268.6927,269.2327,14239.0
2023-04-13 11:50:00,274.25,274.5,273.9,273.98,15048.0,269.2327,269.4781,268.8891,268.9676,15048.0
2023-04-13 11:55:00,273.97,274.77,273.96,274.72,7459.0,268.9578,269.7432,268.948,269.6941,7459.0
2023-04-13 12:00:00,274.78,275.0,274.57,274.9,12180.0,269.753,269.9689,269.5468,269.8708,12180.0
2023-04-13 12:05:00,274.92,275.15,274.87,274.91,15905.0,269.8904,270.1162,269.8413,269.8806,15905.0
2023-04-13 12:10:00,274.92,275.28,274.86,275.12,5363.0,269.8904,270.2438,269.8315,270.0867,5363.0
2023-04-13 12:15:00,275.07,275.09,274.71,274.97,8182.0,270.0377,270.0573,269.6842,269.9395,8182.0
2023-04-13 12:20:00,274.99,275.19,274.93,275.05,4577.0,269.9591,270.1555,269.9002,270.018,4577.0
2023-04-13 12:25:00,275.06,275.12,274.92,274.99,10504.0,270.0278,270.0867,269.8904,269.9591,10504.0
2023-04-13 12:30:00,274.98,274.98,274.47,274.75,19161.0,269.9493,269.9493,269.4486,269.7235,19161.0
2023-04-13 12:35:00,274.75,274.79,274.35,274.38,6082.0,269.7235,269.7628,269.3308,269.3603,6082.0
2023-04-13 12:40:00,274.49,274.7,274.43,274.43,2396.0,269.4683,269.6744,269.4094,269.4094,2396.0
2023-04-13 12:45:00,274.55,274.59,274.45,274.45,1170.0,269.5272,269.5664,269.429,269.429,1170.0
2023-04-13 12:50:00,274.44,274.62,274.37,274.53,3146.0,269.4192,269.5959,269.3505,269.5075,3146.0
2023-04-13 12:55:00,274.56,274.67,274.47,274.52,3122.0,269.537,269.645,269.4486,269.4977,3122.0
2023-04-13 13:00:00,274.52,274.52,274.22,274.38,1306.0,269.4977,269.4977,269.2032,269.3603,1306.0
2023-04-13 13:05:00,274.4,274.55,274.39,274.48,2812.0,269.3799,269.5272,269.3701,269.4585,2812.0
2023-04-13 13:10:00,274.51,274.87,274.51,274.84,4068.0,269.4879,269.8413,269.4879,269.8119,4068.0
2023-04-13 13:15:00,274.78,275.09,274.78,275.07,3460.0,269.753,270.0573,269.753,270.0377,3460.0
2023-04-13 13:20:00,275.15,275.15,274.77,274.88,5089.0,270.1162,270.1162,269.7432,269.8511,5089.0
2023-04-13 13:25:00,274.91,274.91,274.66,274.66,1625.0,269.8806,269.8806,269.6352,269.6352,1625.0
2023-04-13 13:30:00,274.59,274.74,274.55,274.73,2350.0,269.5664,269.7137,269.5272,269.7039,2350.0
2023-04-13 13:35:00,274.69,274.9,274.6,274.77,6193.0,269.6646,269.8708,269.5763,269.7432,6193.0
2023-04-13 13:40:00,274.8,275.27,274.79,275.25,4524.0,269.7726,270.234,269.7628,270.2144,4524.0
2023-04-13 13:45:00,275.29,275.31,275.06,275.12,3313.0,270.2536,270.2733,270.0278,270.0867,3313.0
2023-04-13 13:50:00,275.18,275.27,275.05,275.13,3200.0,270.1457,270.234,270.018,270.0966,3200.0
2023-04-13 13:55:00,275.07,275.25,275.07,275.18,2542.0,270.0377,270.2144,270.0377,270.1457,2542.0
2023-04-13 14:00:00,275.19,275.19,275.04,275.06,5107.0,270.1555,270.1555,270.0082,270.0278,5107.0
2023-04-13 14:05:00,275.15,275.38,275.13,275.38,7133.0,270.1162,270.342,270.0966,270.342,7133.0
2023-04-13 14:10:00,275.38,275.43,275.02,275.05,7518.0,270.342,270.3911,269.9886,270.018,7518.0
2023-04-13 14:15:00,275.07,275.3,274.93,275.01,18191.0,270.0377,270.2635,269.9002,269.9788,18191.0
2023-04-13 14:20:00,275.07,275.12,274.77,274.86,3247.0,270.0377,270.0867,269.7432,269.8315,3247.0
2023-04-13 14:25:00,274.86,274.88,274.63,274.63,8533.0,269.8315,269.8511,269.6057,269.6057,8533.0
2023-04-13 14:30:00,274.63,274.75,274.51,274.51,7924.0,269.6057,269.7235,269.4879,269.4879,7924.0
2023-04-13 14:35:00,274.5,274.54,274.36,274.44,8676.0,269.4781,269.5174,269.3407,269.4192,8676.0
2023-04-13 14:40:00,274.45,274.64,274.34,274.34,9415.0,269.429,269.6155,269.321,269.321,9415.0
2023-04-13 14:45:00,274.29,274.47,274.11,274.47,18218.0,269.2719,269.4486,269.0952,269.4486,18218.0
2023-04-13 14:50:00,274.5,274.55,274.3,274.4,13544.0,269.4781,269.5272,269.2817,269.3799,13544.0
2023-04-13 14:55:00,274.41,274.56,274.4,274.42,10300.0,269.3897,269.537,269.3799,269.3996,10300.0
2023-04-13 15:00:00,274.4,274.48,274.11,274.19,8954.0,269.3799,269.4585,269.0952,269.1738,8954.0
2023-04-13 15:05:00,274.2,274.25,273.88,274.05,5727.0,269.1836,269.2327,268.8694,269.0363,5727.0
2023-04-13 15:10:00,274.1,274.45,273.96,274.03,14909.0,269.0854,269.429,268.948,269.0167,14909.0
2023-04-13 15:15:00,273.98,274.04,273.8,273.91,14365.0,268.9676,269.0265,268.7909,268.8989,14365.0
2023-04-13 15:20:00,273.94,274.28,273.9,274.08,19024.0,268.9283,269.2621,268.8891,269.0658,19024.0
2023-04-13 15:25:00,274.09,274.34,274.04,274.12,6867.0,269.0756,269.321,269.0265,269.105,6867.0
2023-04-13 15:30:00,274.07,274.08,273.91,274.01,11140.0,269.056,269.0658,268.8989,268.9971,11140.0
2023-04-13 15:35:00,274.0,274.04,273.58,273.58,17132.0,268.9872,269.0265,268.5749,268.5749,17132.0
2023-04-13 15:40:00,273.63,273.93,273.63,273.79,27312.0,268.624,268.9185,268.624,268.7811,27312.0
2023-04-13 15:45:00,273.8,273.82,273.13,273.31,44422.0,268.7909,268.8105,268.1332,268.3099,44422.0
2023-04-13 15:50:00,273.24,273.25,272.79,272.98,46574.0,268.2411,268.251,267.7994,267.9859,46574.0
2023-04-13 15:55:00,273.0,273.97,272.98,273.4,92413.0,268.0055,268.9578,267.9859,268.3982,92413.0
2023-04-14 09:30:00,272.62,273.59,272.47,273.23,16546.0,267.6325,268.5847,267.4852,268.2313,16546.0
2023-04-14 09:35:00,273.48,274.49,272.97,273.82,8432.0,268.4768,269.4683,267.9761,268.8105,8432.0
2023-04-14 09:40:00,273.85,274.8,273.79,274.61,4702.0,268.84,269.7726,268.7811,269.5861,4702.0
2023-04-14 09:45:00,274.81,275.64,274.51,275.35,17656.0,269.7824,270.5972,269.4879,270.3125,17656.0
2023-04-14 09:50:00,275.46,275.47,274.86,274.91,8194.0,270.4205,270.4303,269.8315,269.8806,8194.0
2023-04-14 09:55:00,274.85,275.34,274.62,275.16,5295.0,269.8217,270.3027,269.5959,270.126,5295.0
2023-04-14 10:00:00,275.09,275.48,274.28,274.7,8745.0,270.0573,270.4402,269.2621,269.6744,8745.0
2023-04-14 10:05:00,274.58,274.75,273.36,273.63,14194.0,269.5566,269.7235,268.3589,268.624,14194.0
2023-04-14 10:10:00,273.65,273.75,273.33,273.69,6418.0,268.6436,268.7418,268.3295,268.6829,6418.0
2023-04-14 10:15:00,273.78,273.8,273.35,273.58,5609.0,268.7713,268.7909,268.3491,268.5749,5609.0
2023-04-14 10:20:00,273.58,273.68,273.04,273.32,15612.0,268.5749,268.6731,268.0448,268.3197,15612.0
2023-04-14 10:25:00,273.3,273.55,273.06,273.49,22223.0,268.3,268.5455,268.0644,268.4866,22223.0
2023-04-14 10:30:00,273.41,273.75,273.33,273.58,19760.0,268.408,268.7418,268.3295,268.5749,19760.0
2023-04-14 10:35:00,273.6,273.84,273.48,273.82,16559.0,268.5946,268.8302,268.4768,268.8105,16559.0
2023-04-14 10:40:00,273.81,273.81,273.19,273.42,9958.0,268.8007,268.8007,268.1921,268.4178,9958.0
2023-04-14 10:45:00,273.43,273.82,273.2,273.63,17537.0,268.4277,268.8105,268.2019,268.624,17537.0
2023-04-14 10:50:00,273.57,273.77,273.18,273.27,14066.0,268.5651,268.7614,268.1822,268.2706,14066.0
2023-04-14 10:55:00,273.24,273.55,273.16,273.53,3867.0,268.2411,268.5455,268.1626,268.5258,3867.0
2023-04-14 11:00:00,273.47,273.55,273.22,273.32,4834.0,268.4669,268.5455,268.2215,268.3197,4834.0
2023-04-14 11:05:00,273.3,273.61,273.19,273.61,5748.0,268.3,268.6044,268.1921,268.6044,5748.0
2023-04-14 11:10:00,273.61,273.81,273.57,273.57,4219.0,268.6044,268.8007,268.5651,268.5651,4219.0
2023-04-14 11:15:00,273.66,273.71,273.56,273.69,7880.0,268.6535,268.7025,268.5553,268.6829,7880.0
2023-04-14 11:20:00,273.67,273.67,273.14,273.25,11968.0,268.6633,268.6633,268.143,268.251,11968.0
2023-04-14 11:25:00,273.17,273.26,272.99,273.22,8530.0,268.1724,268.2608,267.9957,268.2215,8530.0
2023-04-14 11:30:00,273.27,273.58,273.18,273.54,6772.0,268.2706,268.5749,268.1822,268.5357,6772.0
2023-04-14 11:35:00,273.55,273.79,273.45,273.73,3100.0,268.5455,268.7811,268.4473,268.7222,3100.0
2023-04-14 11:40:00,273.74,273.88,273.63,273.69,2352.0,268.732,268.8694,268.624,268.6829,2352.0
2023-04-14 11:45:00,273.77,273.81,273.67,273.68,1300.0,268.7614,268.8007,268.6633,268.6731,1300.0
2023-04-14 11:50:00,273.61,273.61,273.36,273.39,4425.0,268.6044,268.6044,268.3589,268.3884,4425.0
2023-04-14 11:55:00,273.42,273.64,273.31,273.6,3811.0,268.4178,268.6338,268.3099,268.5946,3811.0
2023-04-14 12:00:00,273.66,273.67,273.44,273.5,4336.0,268.6535,268.6633,268.4375,268.4964,4336.0
2023-04-14 12:05:00,273.55,273.55,273.2,273.22,3703.0,268.5455,268.5455,268.2019,268.2215,3703.0
2023-04-14 12:10:00,273.15,273.15,272.93,273.0,5344.0,268.1528,268.1528,267.9368,268.0055,5344.0
2023-04-14 12:15:00,273.0,273.0,272.9,272.97,2000.0,268.0055,268.0055,267.9074,267.9761,2000.0
2023-04-14 12:20:00,272.98,273.19,272.97,273.07,7063.0,267.9859,268.1921,267.9761,268.0743,7063.0
2023-04-14 12:25:00,273.1,273.13,272.97,273.03,3256.0,268.1037,268.1332,267.9761,268.035,3256.0
2023-04-14 12:30:00,273.07,273.07,272.79,272.87,3000.0,268.0743,268.0743,267.7994,267.8779,3000.0
2023-04-14 12:35:00,272.88,272.9,272.61,272.65,2600.0,267.8877,267.9074,267.6227,267.6619,2600.0
2023-04-14 12:40:00,272.66,272.7,272.49,272.59,2801.0,267.6718,267.711,267.5049,267.603,2801.0
2023-04-14 12:45:00,272.59,272.93,272.59,272.89,3695.0,267.603,267.9368,267.603,267.8975,3695.0
2023-04-14 12:50:00,272.81,272.81,272.68,272.72,2300.0,267.819,267.819,267.6914,267.7307,2300.0
2023-04-14 12:55:00,272.78,273.03,272.78,273.03,5969.0,267.7896,268.035,267.7896,268.035,5969.0
2023-04-14 13:00:00,273.0,273.05,272.87,272.87,1390.0,268.0055,268.0546,267.8779,267.8779,1390.0
2023-04-14 13:05:00,272.91,273.01,272.8,272.89,6105.0,267.9172,268.0153,267.8092,267.8975,6105.0
2023-04-14 13:10:00,272.9,273.09,272.9,273.09,910.0,267.9074,268.0939,267.9074,268.0939,910.0
2023-04-14 13:15:00,273.13,273.23,273.03,273.07,2704.0,268.1332,268.2313,268.035,268.0743,2704.0
2023-04-14 13:20:00,273.03,273.04,272.68,272.72,4322.0,268.035,268.0448,267.6914,267.7307,4322.0
2023-04-14 13:25:00,272.72,272.72,272.49,272.49,3479.0,267.7307,267.7307,267.5049,267.5049,3479.0
2023-04-14 13:30:00,272.49,272.49,272.31,272.35,7489.0,267.5049,267.5049,267.3282,267.3674,7489.0
2023-04-14 13:35:00,272.31,272.31,271.99,272.0,7701.0,267.3282,267.3282,267.014,267.0238,7701.0
2023-04-14 13:40:00,272.07,272.27,271.93,271.98,8231.0,267.0925,267.2889,266.9551,267.0042,8231.0
2023-04-14 13:45:00,271.93,272.03,271.81,271.81,5823.0,266.9551,267.0533,266.8373,266.8373,5823.0
2023-04-14 13:50:00,271.89,272.03,271.82,271.94,7645.0,266.9158,267.0533,266.8471,266.9649,7645.0
2023-04-14 13:55:00,271.96,272.24,271.93,272.13,4932.0,266.9846,267.2594,266.9551,267.1514,4932.0
2023-04-14 14:00:00,272.14,272.18,271.98,272.04,5065.0,267.1613,267.2005,267.0042,267.0631,5065.0
2023-04-14 14:05:00,272.04,272.29,271.94,272.23,9823.0,267.0631,267.3085,266.9649,267.2496,9823.0
2023-04-14 14:10:00,272.22,272.27,271.95,271.98,6305.0,267.2398,267.2889,266.9747,267.0042,6305.0
2023-04-14 14:15:00,272.03,272.57,272.03,272.52,5358.0,267.0533,267.5834,267.0533,267.5343,5358.0
2023-04-14 14:20:00,272.55,272.73,272.53,272.68,5701.0,267.5638,267.7405,267.5441,267.6914,5701.0
2023-04-14 14:25:00,272.76,272.89,272.7,272.89,2398.0,267.7699,267.8975,267.711,267.8975,2398.0
2023-04-14 14:30:00,272.99,273.06,272.76,272.76,7339.0,267.9957,268.0644,267.7699,267.7699,7339.0
2023-04-14 14:35:00,272.78,272.81,272.64,272.72,5143.0,267.7896,267.819,267.6521,267.7307,5143.0
2023-04-14 14:40:00,272.7,272.81,272.63,272.81,2417.0,267.711,267.819,267.6423,267.819,2417.0
2023-04-14 14:45:00,272.74,272.74,272.41,272.52,3025.0,267.7503,267.7503,267.4263,267.5343,3025.0
2023-04-14 14:50:00,272.52,272.54,272.37,272.39,6311.0,267.5343,267.5539,267.3871,267.4067,6311.0
2023-04-14 14:55:00,272.44,272.56,272.4,272.56,5376.0,267.4558,267.5736,267.4165,267.5736,5376.0
2023-04-14 15:00:00,272.53,272.59,272.46,272.48,5457.0,267.5441,267.603,267.4754,267.495,5457.0
2023-04-14 15:05:00,272.44,272.44,272.28,272.37,5280.0,267.4558,267.4558,267.2987,267.3871,5280.0
2023-04-14 15:10:00,272.3,272.53,272.3,272.42,7173.0,267.3183,267.5441,267.3183,267.4361,7173.0
2023-04-14 15:15:00,272.35,272.35,272.03,272.24,6424.0,267.3674,267.3674,267.0533,267.2594,6424.0
2023-04-14 15:20:00,272.17,272.92,272.16,272.92,4846.0,267.1907,267.927,267.1809,267.927,4846.0
2023-04-14 15:25:00,273.12,273.2,273.06,273.08,3655.0,268.1233,268.2019,268.0644,268.0841,3655.0
2023-04-14 15:30:00,273.15,273.26,273.02,273.09,11002.0,268.1528,268.2608,268.0252,268.0939,11002.0
2023-04-14 15:35:00,273.09,273.24,272.82,273.07,10009.0,268.0939,268.2411,267.8288,268.0743,10009.0
2023-04-14 15:40:00,273.13,273.21,272.93,273.01,9875.0,268.1332,268.2117,267.9368,268.0153,9875.0
2023-04-14 15:45:00,273.01,273.22,272.96,273.14,11124.0,268.0153,268.2215,267.9663,268.143,11124.0
2023-04-14 15:50:00,273.12,273.39,273.03,273.25,12001.0,268.1233,268.3884,268.035,268.251,12001.0
2023-04-14 15:55:00,273.21,273.37,273.0,273.36,51171.0,268.2117,268.3688,268.0055,268.3589,51171.0
2023-04-17 09:30:00,273.0,273.34,272.78,273.11,11906.0,268.0055,268.3393,267.7896,268.1135,11906.0
2023-04-17 09:35:00,272.85,273.3,272.39,272.39,8217.0,267.8583,268.3,267.4067,267.4067,8217.0
2023-04-17 09:40:00,272.39,272.92,272.38,272.65,15981.0,267.4067,267.927,267.3969,267.6619,15981.0
2023-04-17 09:45:00,272.59,272.72,272.1,272.1,4608.0,267.603,267.7307,267.122,267.122,4608.0
2023-04-17 09:50:00,271.9,272.85,271.9,272.69,1505.0,266.9257,267.8583,266.9257,267.7012,1505.0
2023-04-17 09:55:00,272.66,272.81,272.1,272.19,4018.0,267.6718,267.819,267.122,267.2104,4018.0
2023-04-17 10:00:00,272.04,272.27,271.96,272.02,5284.0,267.0631,267.2889,266.9846,267.0435,5284.0
2023-04-17 10:05:00,272.07,272.18,271.35,271.35,5479.0,267.0925,267.2005,266.3857,266.3857,5479.0
2023-04-17 10:10:00,271.35,271.35,270.95,271.11,5459.0,266.3857,266.3857,265.993,266.1501,5459.0
2023-04-17 10:15:00,271.09,271.16,270.77,270.98,4514.0,266.1305,266.1992,265.8163,266.0225,4514.0
2023-04-17 10:20:00,270.98,271.45,270.83,271.39,10703.0,266.0225,266.4839,265.8752,266.425,10703.0
2023-04-17 10:25:00,271.45,271.73,271.36,271.5,4569.0,266.4839,266.7588,266.3955,266.533,4569.0
2023-04-17 10:30:00,271.74,271.83,271.33,271.35,2620.0,266.7686,266.8569,266.3661,266.3857,2620.0
2023-04-17 10:35:00,271.28,271.41,271.25,271.41,5359.0,266.317,266.4446,266.2875,266.4446,5359.0
2023-04-17 10:40:00,271.41,271.5,271.07,271.07,6166.0,266.4446,266.533,266.1108,266.1108,6166.0
2023-04-17 10:45:00,270.92,271.08,270.75,270.88,5645.0,265.9636,266.1207,265.7967,265.9243,5645.0
2023-04-17 10:50:00,271.0,271.32,271.0,271.06,1901.0,266.0421,266.3563,266.0421,266.101,1901.0
2023-04-17 10:55:00,271.15,271.16,270.35,270.59,3947.0,266.1894,266.1992,265.404,265.6396,3947.0
2023-04-17 11:00:00,270.76,270.76,270.43,270.43,3424.0,265.8065,265.8065,265.4826,265.4826,3424.0
2023-04-17 11:05:00,270.53,270.63,270.41,270.46,4105.0,265.5807,265.6789,265.4629,265.512,4105.0
2023-04-17 11:10:00,270.5,270.52,270.41,270.42,1361.0,265.5513,265.5709,265.4629,265.4727,1361.0
2023-04-17 11:15:00,270.5,270.85,270.42,270.8,4927.0,265.5513,265.8949,265.4727,265.8458,4927.0
2023-04-17 11:20:00,270.86,270.94,270.57,270.63,4893.0,265.9047,265.9832,265.62,265.6789,4893.0
2023-04-17 11:25:00,270.63,270.81,270.59,270.6,2809.0,265.6789,265.8556,265.6396,265.6494,2809.0
2023-04-17 11:30:00,270.53,270.55,270.28,270.42,5101.0,265.5807,265.6004,265.3353,265.4727,5101.0
2023-04-17 11:35:00,270.26,270.32,269.88,269.93,2863.0,265.3157,265.3746,264.9426,264.9917,2863.0
2023-04-17 11:40:00,269.87,269.87,269.7,269.83,2397.0,264.9328,264.9328,264.7659,264.8935,2397.0
2023-04-17 11:45:00,269.71,269.89,269.71,269.88,2508.0,264.7757,264.9524,264.7757,264.9426,2508.0
2023-04-17 11:50:00,269.88,270.13,269.88,270.05,4619.0,264.9426,265.188,264.9426,265.1095,4619.0
2023-04-17 11:55:00,270.05,270.05,269.77,269.84,3755.0,265.1095,265.1095,264.8346,264.9033,3755.0
2023-04-17 12:00:00,269.88,270.0,269.85,269.87,2911.0,264.9426,265.0604,264.9132,264.9328,2911.0
2023-04-17 12:05:00,269.91,269.91,269.69,269.69,2884.0,264.9721,264.9721,264.7561,264.7561,2884.0
2023-04-17 12:10:00,269.71,269.78,269.49,269.49,3685.0,264.7757,264.8444,264.5597,264.5597,3685.0
2023-04-17 12:15:00,269.43,269.72,269.41,269.6,2900.0,264.5008,264.7855,264.4812,264.6677,2900.0
2023-04-17 12:20:00,269.49,269.49,269.37,269.46,3922.0,264.5597,264.5597,264.4419,264.5303,3922.0
2023-04-17 12:25:00,269.53,269.72,269.44,269.51,6031.0,264.599,264.7855,264.5107,264.5794,6031.0
2023-04-17 12:30:00,269.43,269.53,269.28,269.28,2030.0,264.5008,264.599,264.3536,264.3536,2030.0
2023-04-17 12:35:00,269.28,269.49,269.17,269.49,3010.0,264.3536,264.5597,264.2456,264.5597,3010.0
2023-04-17 12:40:00,269.5,269.6,269.47,269.52,2206.0,264.5696,264.6677,264.5401,264.5892,2206.0
2023-04-17 12:45:00,269.54,269.69,269.54,269.57,4007.0,264.6088,264.7561,264.6088,264.6383,4007.0
2023-04-17 12:50:00,269.55,269.87,269.52,269.67,5714.0,264.6186,264.9328,264.5892,264.7365,5714.0
2023-04-17 12:55:00,269.79,269.8,269.64,269.64,1536.0,264.8543,264.8641,264.707,264.707,1536.0
2023-04-17 13:00:00,269.64,269.76,269.54,269.74,8880.0,264.707,264.8248,264.6088,264.8052,8880.0
2023-04-17 13:05:00,269.75,269.75,269.52,269.59,2640.0,264.815,264.815,264.5892,264.6579,2640.0
2023-04-17 13:10:00,269.56,269.95,269.56,269.83,3207.0,264.6285,265.0113,264.6285,264.8935,3207.0
2023-04-17 13:15:00,269.82,269.95,269.77,269.88,1806.0,264.8837,265.0113,264.8346,264.9426,1806.0
2023-04-17 13:20:00,269.89,270.11,269.89,270.02,3792.0,264.9524,265.1684,264.9524,265.0801,3792.0
2023-04-17 13:25:00,270.02,270.43,269.94,270.33,4516.0,265.0801,265.4826,265.0015,265.3844,4516.0
2023-04-17 13:30:00,270.45,270.62,270.38,270.53,4067.0,265.5022,265.6691,265.4335,265.5807,4067.0
2023-04-17 13:35:00,270.47,270.47,270.37,270.47,3711.0,265.5218,265.5218,265.4236,265.5218,3711.0
2023-04-17 13:40:00,270.44,270.52,270.34,270.35,4868.0,265.4924,265.5709,265.3942,265.404,4868.0
2023-04-17 13:45:00,270.32,270.67,270.31,270.67,3034.0,265.3746,265.7182,265.3647,265.7182,3034.0
2023-04-17 13:50:00,270.63,270.67,270.53,270.6,6903.0,265.6789,265.7182,265.5807,265.6494,6903.0
2023-04-17 13:55:00,270.54,270.54,270.32,270.37,4644.0,265.5905,265.5905,265.3746,265.4236,4644.0
2023-04-17 14:00:00,270.32,270.44,270.15,270.17,4005.0,265.3746,265.4924,265.2077,265.2273,4005.0
2023-04-17 14:05:00,270.14,270.51,270.12,270.51,3507.0,265.1979,265.5611,265.1782,265.5611,3507.0
2023-04-17 14:10:00,270.51,270.74,270.41,270.73,5478.0,265.5611,265.7869,265.4629,265.7771,5478.0
2023-04-17 14:15:00,270.63,270.63,270.46,270.54,10232.0,265.6789,265.6789,265.512,265.5905,10232.0
2023-04-17 14:20:00,270.54,270.62,270.28,270.38,6300.0,265.5905,265.6691,265.3353,265.4335,6300.0
2023-04-17 14:25:00,270.37,270.57,270.22,270.22,17619.0,265.4236,265.62,265.2764,265.2764,17619.0
2023-04-17 14:30:00,270.21,270.48,270.15,270.33,6762.0,265.2666,265.5316,265.2077,265.3844,6762.0
2023-04-17 14:35:00,270.33,270.45,270.33,270.36,8025.0,265.3844,265.5022,265.3844,265.4138,8025.0
2023-04-17 14:40:00,270.4,270.6,270.36,270.53,5063.0,265.4531,265.6494,265.4138,265.5807,5063.0
2023-04-17 14:45:00,270.53,270.73,270.53,270.65,8841.0,265.5807,265.7771,265.5807,265.6985,8841.0
2023-04-17 14:50:00,270.65,270.74,270.58,270.62,7327.0,265.6985,265.7869,265.6298,265.6691,7327.0
2023-04-17 14:55:00,270.67,270.67,270.56,270.6,7457.0,265.7182,265.7182,265.6102,265.6494,7457.0
2023-04-17 15:00:00,270.62,270.78,270.62,270.68,12448.0,265.6691,265.8261,265.6691,265.728,12448.0
2023-04-17 15:05:00,270.65,270.74,270.5,270.74,8821.0,265.6985,265.7869,265.5513,265.7869,8821.0
2023-04-17 15:10:00,270.76,270.82,270.65,270.65,3639.0,265.8065,265.8654,265.6985,265.6985,3639.0
2023-04-17 15:15:00,270.7,270.85,270.66,270.73,8210.0,265.7476,265.8949,265.7083,265.7771,8210.0
2023-04-17 15:20:00,270.72,270.83,270.61,270.65,6206.0,265.7672,265.8752,265.6593,265.6985,6206.0
2023-04-17 15:25:00,270.69,270.98,270.65,270.91,7993.0,265.7378,266.0225,265.6985,265.9538,7993.0
2023-04-17 15:30:00,270.86,270.92,270.76,270.88,9108.0,265.9047,265.9636,265.8065,265.9243,9108.0
2023-04-17 15:35:00,270.85,271.12,270.75,270.99,16967.0,265.8949,266.1599,265.7967,266.0323,16967.0
2023-04-17 15:40:00,270.96,271.1,270.92,271.09,10582.0,266.0029,266.1403,265.9636,266.1305,10582.0
2023-04-17 15:45:00,271.09,271.12,270.78,270.89,20567.0,266.1305,266.1599,265.8261,265.9341,20567.0
2023-04-17 15:50:00,270.91,271.35,270.88,271.26,29201.0,265.9538,266.3857,265.9243,266.2974,29201.0
2023-04-17 15:55:00,271.29,271.52,271.06,271.1,77734.0,266.3268,266.5526,266.101,266.1403,77734.0
2023-04-18 09:30:00,272.79,273.45,272.29,273.01,16168.0,267.7994,268.4473,267.3085,268.0153,16168.0
2023-04-18 09:35:00,273.12,274.23,272.95,274.11,25801.0,268.1233,269.213,267.9564,269.0952,25801.0
2023-04-18 09:40:00,274.11,274.43,273.89,274.04,5140.0,269.0952,269.4094,268.8793,269.0265,5140.0
2023-04-18 09:45:00,273.85,273.85,272.96,273.76,8736.0,268.84,268.84,267.9663,268.7516,8736.0
2023-04-18 09:50:00,273.49,273.55,273.2,273.21,5504.0,268.4866,268.5455,268.2019,268.2117,5504.0
2023-04-18 09:55:00,273.24,273.4,273.22,273.36,4570.0,268.2411,268.3982,268.2215,268.3589,4570.0
2023-04-18 10:00:00,273.18,273.7,273.11,273.4,9543.0,268.1822,268.6927,268.1135,268.3982,9543.0
2023-04-18 10:05:00,273.39,273.65,273.31,273.57,3296.0,268.3884,268.6436,268.3099,268.5651,3296.0
2023-04-18 10:10:00,273.57,273.64,273.37,273.43,7107.0,268.5651,268.6338,268.3688,268.4277,7107.0
2023-04-18 10:15:00,273.42,273.86,273.42,273.63,3646.0,268.4178,268.8498,268.4178,268.624,3646.0
2023-04-18 10:20:00,273.72,273.8,273.46,273.46,5019.0,268.7124,268.7909,268.4571,268.4571,5019.0
2023-04-18 10:25:00,273.4,273.4,272.75,272.91,6010.0,268.3982,268.3982,267.7601,267.9172,6010.0
2023-04-18 10:30:00,272.91,272.91,272.42,272.63,2443.0,267.9172,267.9172,267.4361,267.6423,2443.0
2023-04-18 10:35:00,272.66,272.92,272.52,272.73,2756.0,267.6718,267.927,267.5343,267.7405,2756.0
2023-04-18 10:40:00,272.72,273.02,272.65,273.01,2758.0,267.7307,268.0252,267.6619,268.0153,2758.0
2023-04-18 10:45:00,273.01,273.01,272.62,272.66,4765.0,268.0153,268.0153,267.6325,267.6718,4765.0
2023-04-18 10:50:00,272.55,272.58,272.25,272.25,9761.0,267.5638,267.5932,267.2693,267.2693,9761.0
2023-04-18 10:55:00,272.36,272.55,272.27,272.32,3397.0,267.3772,267.5638,267.2889,267.338,3397.0
2023-04-18 11:00:00,272.37,272.44,272.0,272.0,2204.0,267.3871,267.4558,267.0238,267.0238,2204.0
2023-04-18 11:05:00,271.9,272.08,271.77,271.78,3026.0,266.9257,267.1024,266.798,266.8079,3026.0
2023-04-18 11:10:00,271.77,271.82,271.65,271.75,3459.0,266.798,266.8471,266.6802,266.7784,3459.0
2023-04-18 11:15:00,271.62,271.68,271.47,271.6,3135.0,266.6508,266.7097,266.5035,266.6311,3135.0
2023-04-18 11:20:00,271.5,271.5,271.31,271.39,5141.0,266.533,266.533,266.3465,266.425,5141.0
2023-04-18 11:25:00,271.41,271.52,271.28,271.52,4348.0,266.4446,266.5526,266.317,266.5526,4348.0
2023-04-18 11:30:00,271.48,271.72,271.47,271.55,2968.0,266.5133,266.749,266.5035,266.5821,2968.0
2023-04-18 11:35:00,271.6,271.6,270.94,270.94,6897.0,266.6311,266.6311,265.9832,265.9832,6897.0
2023-04-18 11:40:00,270.97,271.37,270.93,271.31,3956.0,266.0127,266.4054,265.9734,266.3465,3956.0
2023-04-18 11:45:00,271.34,271.34,271.08,271.14,3221.0,266.3759,266.3759,266.1207,266.1796,3221.0
2023-04-18 11:50:00,271.12,271.22,271.0,271.17,4421.0,266.1599,266.2581,266.0421,266.209,4421.0
2023-04-18 11:55:00,271.16,271.17,271.06,271.17,3383.0,266.1992,266.209,266.101,266.209,3383.0
2023-04-18 12:00:00,271.17,271.23,270.99,270.99,3919.0,266.209,266.2679,266.0323,266.0323,3919.0
2023-04-18 12:05:00,271.03,271.23,270.94,271.21,7893.0,266.0716,266.2679,265.9832,266.2483,7893.0
2023-04-18 12:10:00,271.22,271.51,271.22,271.43,3541.0,266.2581,266.5428,266.2581,266.4643,3541.0
2023-04-18 12:15:00,271.48,271.56,271.42,271.42,2614.0,266.5133,266.5919,266.4544,266.4544,2614.0
2023-04-18 12:20:00,271.55,271.67,271.31,271.49,5102.0,266.5821,266.6999,266.3465,266.5232,5102.0
2023-04-18 12:25:00,271.44,271.52,271.33,271.44,4806.0,266.4741,266.5526,266.3661,266.4741,4806.0
2023-04-18 12:30:00,271.42,271.72,271.42,271.72,1973.0,266.4544,266.749,266.4544,266.749,1973.0
2023-04-18 12:35:00,271.72,271.72,271.51,271.6,2681.0,266.749,266.749,266.5428,266.6311,2681.0
2023-04-18 12:40:00,271.64,271.74,271.45,271.68,3065.0,266.6704,266.7686,266.4839,266.7097,3065.0
2023-04-18 12:45:00,271.65,271.73,271.64,271.69,1263.0,266.6802,266.7588,266.6704,266.7195,1263.0
2023-04-18 12:50:00,271.74,271.74,271.47,271.71,2612.0,266.7686,266.7686,266.5035,266.7391,2612.0
2023-04-18 12:55:00,271.59,271.66,271.48,271.5,2258.0,266.6213,266.69,266.5133,266.533,2258.0
2023-04-18 13:00:00,271.5,271.5,271.31,271.44,2926.0,266.533,266.533,266.3465,266.4741,2926.0
2023-04-18 13:05:00,271.41,271.81,271.41,271.8,7142.0,266.4446,266.8373,266.4446,266.8275,7142.0
2023-04-18 13:10:00,271.81,271.88,271.73,271.79,2336.0,266.8373,266.906,266.7588,266.8177,2336.0
2023-04-18 13:15:00,271.69,271.92,271.68,271.69,2170.0,266.7195,266.9453,266.7097,266.7195,2170.0
2023-04-18 13:20:00,271.64,271.68,271.42,271.55,3401.0,266.6704,266.7097,266.4544,266.5821,3401.0
2023-04-18 13:25:00,271.55,271.55,271.47,271.52,1701.0,266.5821,266.5821,266.5035,266.5526,1701.0
2023-04-18 13:30:00,271.51,271.6,271.51,271.54,2317.0,266.5428,266.6311,266.5428,266.5722,2317.0
2023-04-18 13:35:00,271.58,271.67,271.49,271.6,6385.0,266.6115,266.6999,266.5232,266.6311,6385.0
2023-04-18 13:40:00,271.58,271.65,271.46,271.49,4285.0,266.6115,266.6802,266.4937,266.5232,4285.0
2023-04-18 13:45:00,271.51,271.7,271.45,271.58,10270.0,266.5428,266.7293,266.4839,266.6115,10270.0
2023-04-18 13:50:00,271.59,271.7,271.53,271.53,8323.0,266.6213,266.7293,266.5624,266.5624,8323.0
2023-04-18 13:55:00,271.53,271.76,271.42,271.5,9680.0,266.5624,266.7882,266.4544,266.533,9680.0
2023-04-18 14:00:00,271.41,271.67,271.41,271.56,5873.0,266.4446,266.6999,266.4446,266.5919,5873.0
2023-04-18 14:05:00,271.66,271.66,271.36,271.52,9460.0,266.69,266.69,266.3955,266.5526,9460.0
2023-04-18 14:10:00,271.57,271.63,271.39,271.42,7380.0,266.6017,266.6606,266.425,266.4544,7380.0
2023-04-18 14:15:00,271.46,271.71,271.4,271.43,8959.0,266.4937,266.7391,266.4348,266.4643,8959.0
2023-04-18 14:20:00,271.43,271.64,271.39,271.53,5383.0,266.4643,266.6704,266.425,266.5624,5383.0
2023-04-18 14:25:00,271.55,271.68,271.43,271.43,2675.0,266.5821,266.7097,266.4643,266.4643,2675.0
2023-04-18 14:30:00,271.43,271.48,271.28,271.41,4357.0,266.4643,266.5133,266.317,266.4446,4357.0
2023-04-18 14:35:00,271.41,271.41,271.31,271.32,4543.0,266.4446,266.4446,266.3465,266.3563,4543.0
2023-04-18 14:40:00,271.32,271.34,270.89,270.89,13877.0,266.3563,266.3759,265.9341,265.9341,13877.0
2023-04-18 14:45:00,270.89,271.18,270.7,270.97,40406.0,265.9341,266.2188,265.7476,266.0127,40406.0
2023-04-18 14:50:00,270.9,271.44,270.86,271.39,4427.0,265.944,266.4741,265.9047,266.425,4427.0
2023-04-18 14:55:00,271.39,271.64,271.31,271.33,7677.0,266.425,266.6704,266.3465,266.3661,7677.0
2023-04-18 15:00:00,271.38,271.47,271.23,271.47,54133.0,266.4152,266.5035,266.2679,266.5035,54133.0
2023-04-18 15:05:00,271.48,271.85,271.36,271.69,13886.0,266.5133,266.8766,266.3955,266.7195,13886.0
2023-04-18 15:10:00,271.77,271.96,271.53,271.77,11980.0,266.798,266.9846,266.5624,266.798,11980.0
2023-04-18 15:15:00,271.78,271.86,271.66,271.73,8932.0,266.8079,266.8864,266.69,266.7588,8932.0
2023-04-18 15:20:00,271.73,271.79,271.52,271.53,16783.0,266.7588,266.8177,266.5526,266.5624,16783.0
2023-04-18 15:25:00,271.51,271.62,271.48,271.59,7200.0,266.5428,266.6508,266.5133,266.6213,7200.0
2023-04-18 15:30:00,271.72,271.78,271.49,271.6,9419.0,266.749,266.8079,266.5232,266.6311,9419.0
2023-04-18 15:35:00,271.6,271.72,271.5,271.62,13276.0,266.6311,266.749,266.533,266.6508,13276.0
2023-04-18 15:40:00,271.62,271.75,271.6,271.72,18859.0,266.6508,266.7784,266.6311,266.749,18859.0
2023-04-18 15:45:00,271.75,271.75,271.48,271.56,18460.0,266.7784,266.7784,266.5133,266.5919,18460.0
2023-04-18 15:50:00,271.59,271.59,271.32,271.56,26662.0,266.6213,266.6213,266.3563,266.5919,26662.0
2023-04-18 15:55:00,271.57,271.8,271.25,271.47,82504.0,266.6017,266.8275,266.2875,266.5035,82504.0
2023-04-19 09:30:00,270.65,271.06,270.42,270.75,25892.0,265.6985,266.101,265.4727,265.7967,25892.0
2023-04-19 09:35:00,270.75,271.11,270.27,270.27,11781.0,265.7967,266.1501,265.3255,265.3255,11781.0
2023-04-19 09:40:00,270.41,270.73,270.23,270.57,22740.0,265.4629,265.7771,265.2862,265.62,22740.0
2023-04-19 09:45:00,270.57,270.7,269.74,269.98,27912.0,265.62,265.7476,264.8052,265.0408,27912.0
2023-04-19 09:50:00,270.06,270.29,269.94,269.97,20260.0,265.1193,265.3451,265.0015,265.031,20260.0
2023-04-19 09:55:00,269.97,270.11,269.78,269.88,21586.0,265.031,265.1684,264.8444,264.9426,21586.0
2023-04-19 10:00:00,269.88,270.0,269.47,269.8,11145.0,264.9426,265.0604,264.5401,264.8641,11145.0
2023-04-19 10:05:00,269.89,269.89,269.5,269.56,9028.0,264.9524,264.9524,264.5696,264.6285,9028.0
2023-04-19 10:10:00,269.5,269.65,269.19,269.49,25049.0,264.5696,264.7168,264.2652,264.5597,25049.0
2023-04-19 10:15:00,269.51,270.27,269.48,270.08,27551.0,264.5794,265.3255,264.5499,265.139,27551.0
2023-04-19 10:20:00,270.01,270.1,269.68,269.73,23625.0,265.0702,265.1586,264.7463,264.7954,23625.0
2023-04-19 10:25:00,269.67,270.26,269.52,269.89,23666.0,264.7365,265.3157,264.5892,264.9524,23666.0
2023-04-19 10:30:00,269.9,270.64,269.87,270.0,63796.0,264.9622,265.6887,264.9328,265.0604,63796.0
2023-04-19 10:35:00,270.0,270.1,269.86,270.01,14832.0,265.0604,265.1586,264.923,265.0702,14832.0
2023-04-19 10:40:00,270.0,270.73,269.83,270.73,13897.0,265.0604,265.7771,264.8935,265.7771,13897.0
2023-04-19 10:45:00,270.74,270.83,269.98,270.06,13857.0,265.7869,265.8752,265.0408,265.1193,13857.0
2023-04-19 10:50:00,270.06,270.2,270.06,270.11,10214.0,265.1193,265.2568,265.1193,265.1684,10214.0
2023-04-19 10:55:00,270.2,270.66,270.14,270.6,6693.0,265.2568,265.7083,265.1979,265.6494,6693.0
2023-04-19 11:00:00,270.51,270.62,270.14,270.22,12437.0,265.5611,265.6691,265.1979,265.2764,12437.0
2023-04-19 11:05:00,270.35,270.48,270.24,270.32,6088.0,265.404,265.5316,265.296,265.3746,6088.0
2023-04-19 11:10:00,270.29,270.67,270.0,270.49,31610.0,265.3451,265.7182,265.0604,265.5415,31610.0
2023-04-19 11:15:00,270.4,270.87,270.31,270.87,8928.0,265.4531,265.9145,265.3647,265.9145,8928.0
2023-04-19 11:20:00,270.83,270.84,270.44,270.47,12988.0,265.8752,265.885,265.4924,265.5218,12988.0
2023-04-19 11:25:00,270.47,270.47,270.34,270.38,7001.0,265.5218,265.5218,265.3942,265.4335,7001.0
2023-04-19 11:30:00,270.38,270.38,269.94,269.94,16250.0,265.4335,265.4335,265.0015,265.0015,16250.0
2023-04-19 11:35:00,269.97,270.32,269.97,270.27,13479.0,265.031,265.3746,265.031,265.3255,13479.0
2023-04-19 11:40:00,270.26,270.27,269.85,269.9,12844.0,265.3157,265.3255,264.9132,264.9622,12844.0
2023-04-19 11:45:00,269.84,270.05,269.67,270.0,9752.0,264.9033,265.1095,264.7365,265.0604,9752.0
2023-04-19 11:50:00,270.01,270.19,269.9,270.13,5170.0,265.0702,265.2469,264.9622,265.188,5170.0
2023-04-19 11:55:00,270.12,270.46,270.0,270.26,23848.0,265.1782,265.512,265.0604,265.3157,23848.0
2023-04-19 12:00:00,270.2,270.58,270.16,270.32,25001.0,265.2568,265.6298,265.2175,265.3746,25001.0
2023-04-19 12:05:00,270.37,270.4,270.09,270.36,6702.0,265.4236,265.4531,265.1488,265.4138,6702.0
2023-04-19 12:10:00,270.19,270.36,269.83,269.96,24143.0,265.2469,265.4138,264.8935,265.0211,24143.0
2023-04-19 12:15:00,269.88,269.88,269.7,269.73,7851.0,264.9426,264.9426,264.7659,264.7954,7851.0
2023-04-19 12:20:00,269.73,269.97,269.52,269.53,12337.0,264.7954,265.031,264.5892,264.599,12337.0
2023-04-19 12:25:00,269.47,269.67,269.42,269.65,8263.0,264.5401,264.7365,264.491,264.7168,8263.0
2023-04-19 12:30:00,269.69,269.69,269.47,269.64,6747.0,264.7561,264.7561,264.5401,264.707,6747.0
2023-04-19 12:35:00,269.65,269.93,269.61,269.67,5026.0,264.7168,264.9917,264.6776,264.7365,5026.0
2023-04-19 12:40:00,269.67,269.73,269.45,269.52,3917.0,264.7365,264.7954,264.5205,264.5892,3917.0
2023-04-19 12:45:00,269.55,269.58,269.38,269.42,10692.0,264.6186,264.6481,264.4518,264.491,10692.0
2023-04-19 12:50:00,269.42,269.65,269.42,269.57,5858.0,264.491,264.7168,264.491,264.6383,5858.0
2023-04-19 12:55:00,269.58,269.71,269.42,269.55,10395.0,264.6481,264.7757,264.491,264.6186,10395.0
2023-04-19 13:00:00,269.51,269.6,269.44,269.45,7467.0,264.5794,264.6677,264.5107,264.5205,7467.0
2023-04-19 13:05:00,269.45,269.77,269.34,269.66,18015.0,264.5205,264.8346,264.4125,264.7266,18015.0
2023-04-19 13:10:00,269.66,269.88,269.58,269.88,8115.0,264.7266,264.9426,264.6481,264.9426,8115.0
2023-04-19 13:15:00,269.8,270.01,269.7,269.99,6453.0,264.8641,265.0702,264.7659,265.0506,6453.0
2023-04-19 13:20:00,270.06,270.28,269.8,270.06,9254.0,265.1193,265.3353,264.8641,265.1193,9254.0
2023-04-19 13:25:00,270.14,270.33,269.9,269.98,25388.0,265.1979,265.3844,264.9622,265.0408,25388.0
2023-04-19 13:30:00,270.0,270.26,269.92,269.99,5731.0,265.0604,265.3157,264.9819,265.0506,5731.0
2023-04-19 13:35:00,269.97,270.03,269.83,269.91,7350.0,265.031,265.0899,264.8935,264.9721,7350.0
2023-04-19 13:40:00,269.91,270.14,269.89,270.14,5744.0,264.9721,265.1979,264.9524,265.1979,5744.0
2023-04-19 13:45:00,270.05,270.34,269.98,270.34,4606.0,265.1095,265.3942,265.0408,265.3942,4606.0
2023-04-19 13:50:00,270.35,270.6,270.3,270.51,6322.0,265.404,265.6494,265.3549,265.5611,6322.0
2023-04-19 13:55:00,270.59,270.83,270.59,270.79,3213.0,265.6396,265.8752,265.6396,265.836,3213.0
2023-04-19 14:00:00,270.79,270.99,270.67,270.92,10944.0,265.836,266.0323,265.7182,265.9636,10944.0
2023-04-19 14:05:00,270.9,271.13,270.84,271.01,4105.0,265.944,266.1697,265.885,266.0519,4105.0
2023-04-19 14:10:00,271.0,271.12,270.76,270.8,6005.0,266.0421,266.1599,265.8065,265.8458,6005.0
2023-04-19 14:15:00,270.77,271.08,270.75,270.94,8353.0,265.8163,266.1207,265.7967,265.9832,8353.0
2023-04-19 14:20:00,270.95,270.95,270.55,270.64,8325.0,265.993,265.993,265.6004,265.6887,8325.0
2023-04-19 14:25:00,270.63,270.87,270.63,270.7,9812.0,265.6789,265.9145,265.6789,265.7476,9812.0
2023-04-19 14:30:00,270.7,270.79,270.6,270.62,7597.0,265.7476,265.836,265.6494,265.6691,7597.0
2023-04-19 14:35:00,270.56,270.57,270.36,270.57,14698.0,265.6102,265.62,265.4138,265.62,14698.0
2023-04-19 14:40:00,270.63,270.98,270.54,270.64,7471.0,265.6789,266.0225,265.5905,265.6887,7471.0
2023-04-19 14:45:00,270.66,271.23,270.49,271.23,12253.0,265.7083,266.2679,265.5415,266.2679,12253.0
2023-04-19 14:50:00,271.23,271.31,271.1,271.13,6672.0,266.2679,266.3465,266.1403,266.1697,6672.0
2023-04-19 14:55:00,271.24,271.43,271.1,271.43,13656.0,266.2777,266.4643,266.1403,266.4643,13656.0
2023-04-19 15:00:00,271.35,271.45,271.19,271.34,10901.0,266.3857,266.4839,266.2286,266.3759,10901.0
2023-04-19 15:05:00,271.34,271.67,271.29,271.67,10061.0,266.3759,266.6999,266.3268,266.6999,10061.0
2023-04-19 15:10:00,271.65,271.85,271.5,271.79,10585.0,266.6802,266.8766,266.533,266.8177,10585.0
2023-04-19 15:15:00,271.73,272.07,271.63,271.65,19192.0,266.7588,267.0925,266.6606,266.6802,19192.0
2023-04-19 15:20:00,271.6,271.79,271.6,271.77,15099.0,266.6311,266.8177,266.6311,266.798,15099.0
2023-04-19 15:25:00,271.77,271.9,271.71,271.76,17348.0,266.798,266.9257,266.7391,266.7882,17348.0
2023-04-19 15:30:00,271.76,272.12,271.61,271.97,24336.0,266.7882,267.1416,266.641,266.9944,24336.0
2023-04-19 15:35:00,271.99,272.19,271.94,272.1,24665.0,267.014,267.2104,266.9649,267.122,24665.0
2023-04-19 15:40:00,272.09,272.27,272.04,272.24,25528.0,267.1122,267.2889,267.0631,267.2594,25528.0
2023-04-19 15:45:00,272.27,272.28,271.84,272.22,29196.0,267.2889,267.2987,266.8668,267.2398,29196.0
2023-04-19 15:50:00,272.25,273.09,272.25,272.91,44055.0,267.2693,268.0939,267.2693,267.9172,44055.0
2023-04-19 15:55:00,272.93,273.27,272.8,273.0,104299.0,267.9368,268.2706,267.8092,268.0055,104299.0
2023-04-20 09:30:00,271.21,272.13,270.98,271.57,19224.0,266.2483,267.1514,266.0225,266.6017,19224.0
2023-04-20 09:35:00,271.66,271.67,270.48,270.53,9028.0,266.69,266.6999,265.5316,265.5807,9028.0
2023-04-20 09:40:00,270.54,270.59,270.07,270.08,22356.0,265.5905,265.6396,265.1291,265.139,22356.0
2023-04-20 09:45:00,270.21,270.21,269.61,269.8,16511.0,265.2666,265.2666,264.6776,264.8641,16511.0
2023-04-20 09:50:00,269.91,269.95,268.72,269.24,7923.0,264.9721,265.0113,263.8038,264.3143,7923.0
2023-04-20 09:55:00,269.25,269.95,269.22,269.82,8505.0,264.3241,265.0113,264.2947,264.8837,8505.0
2023-04-20 10:00:00,269.88,270.45,269.49,270.45,14665.0,264.9426,265.5022,264.5597,265.5022,14665.0
2023-04-20 10:05:00,270.43,270.47,269.9,269.9,15759.0,265.4826,265.5218,264.9622,264.9622,15759.0
2023-04-20 10:10:00,270.06,270.15,269.74,269.99,9628.0,265.1193,265.2077,264.8052,265.0506,9628.0
2023-04-20 10:15:00,270.05,270.19,269.95,270.0,33437.0,265.1095,265.2469,265.0113,265.0604,33437.0
2023-04-20 10:20:00,270.01,270.79,269.9,270.52,41958.0,265.0702,265.836,264.9622,265.5709,41958.0
2023-04-20 10:25:00,270.54,270.56,270.16,270.43,24171.0,265.5905,265.6102,265.2175,265.4826,24171.0
2023-04-20 10:30:00,270.55,270.71,270.29,270.57,22176.0,265.6004,265.7574,265.3451,265.62,22176.0
2023-04-20 10:35:00,270.57,270.73,270.11,270.11,36060.0,265.62,265.7771,265.1684,265.1684,36060.0
2023-04-20 10:40:00,270.05,271.12,270.05,270.94,46521.0,265.1095,266.1599,265.1095,265.9832,46521.0
2023-04-20 10:45:00,270.96,271.19,270.48,270.55,36534.0,266.0029,266.2286,265.5316,265.6004,36534.0
2023-04-20 10:50:00,270.55,270.76,270.25,270.71,43341.0,265.6004,265.8065,265.3058,265.7574,43341.0
2023-04-20 10:55:00,270.8,271.08,270.49,270.64,10561.0,265.8458,266.1207,265.5415,265.6887,10561.0
2023-04-20 11:00:00,270.65,271.21,270.44,271.21,7929.0,265.6985,266.2483,265.4924,266.2483,7929.0
2023-04-20 11:05:00,271.21,272.62,271.2,272.62,6352.0,266.2483,267.6325,266.2385,267.6325,6352.0
2023-04-20 11:10:00,272.72,273.48,272.38,273.19,9791.0,267.7307,268.4768,267.3969,268.1921,9791.0
2023-04-20 11:15:00,273.19,273.44,272.65,272.74,9276.0,268.1921,268.4375,267.6619,267.7503,9276.0
2023-04-20 11:20:00,272.74,272.86,272.46,272.57,5206.0,267.7503,267.8681,267.4754,267.5834,5206.0
2023-04-20 11:25:00,272.52,272.6,271.91,272.11,7394.0,267.5343,267.6129,266.9355,267.1318,7394.0
2023-04-20 11:30:00,272.07,272.07,271.78,271.96,5866.0,267.0925,267.0925,266.8079,266.9846,5866.0
2023-04-20 11:35:00,272.12,272.12,271.29,271.29,10335.0,267.1416,267.1416,266.3268,266.3268,10335.0
2023-04-20 11:40:00,271.32,271.64,271.15,271.5,8186.0,266.3563,266.6704,266.1894,266.533,8186.0
2023-04-20 11:45:00,271.44,271.68,271.24,271.24,23035.0,266.4741,266.7097,266.2777,266.2777,23035.0
2023-04-20 11:50:00,271.26,271.3,270.87,270.88,20085.0,266.2974,266.3366,265.9145,265.9243,20085.0
2023-04-20 11:55:00,270.87,270.92,270.28,270.42,37038.0,265.9145,265.9636,265.3353,265.4727,37038.0
2023-04-20 12:00:00,270.44,270.47,269.81,270.01,19405.0,265.4924,265.5218,264.8739,265.0702,19405.0
2023-04-20 12:05:00,269.89,270.2,269.69,270.0,14126.0,264.9524,265.2568,264.7561,265.0604,14126.0
2023-04-20 12:10:00,270.0,270.32,269.94,270.03,13637.0,265.0604,265.3746,265.0015,265.0899,13637.0
2023-04-20 12:15:00,270.11,270.57,270.04,270.22,11557.0,265.1684,265.62,265.0997,265.2764,11557.0
2023-04-20 12:20:00,270.22,270.54,270.14,270.3,15646.0,265.2764,265.5905,265.1979,265.3549,15646.0
2023-04-20 12:25:00,270.29,270.66,269.98,270.19,18285.0,265.3451,265.7083,265.0408,265.2469,18285.0
2023-04-20 12:30:00,270.09,270.71,270.09,270.71,12824.0,265.1488,265.7574,265.1488,265.7574,12824.0
2023-04-20 12:35:00,270.62,270.7,270.41,270.56,9010.0,265.6691,265.7476,265.4629,265.6102,9010.0
2023-04-20 12:40:00,270.56,270.8,270.41,270.42,14057.0,265.6102,265.8458,265.4629,265.4727,14057.0
2023-04-20 12:45:00,270.46,270.46,270.03,270.19,15122.0,265.512,265.512,265.0899,265.2469,15122.0
2023-04-20 12:50:00,270.16,270.66,269.99,270.63,15186.0,265.2175,265.7083,265.0506,265.6789,15186.0
2023-04-20 12:55:00,270.64,270.91,270.3,270.59,24556.0,265.6887,265.9538,265.3549,265.6396,24556.0
2023-04-20 13:00:00,270.61,270.61,270.21,270.58,16607.0,265.6593,265.6593,265.2666,265.6298,16607.0
2023-04-20 13:05:00,270.59,270.91,270.54,270.91,10051.0,265.6396,265.9538,265.5905,265.9538,10051.0
2023-04-20 13:10:00,270.95,271.11,270.79,271.11,6748.0,265.993,266.1501,265.836,266.1501,6748.0
2023-04-20 13:15:00,271.16,271.26,270.76,271.14,6871.0,266.1992,266.2974,265.8065,266.1796,6871.0
2023-04-20 13:20:00,271.31,271.31,270.99,271.07,3811.0,266.3465,266.3465,266.0323,266.1108,3811.0
2023-04-20 13:25:00,271.08,271.08,270.61,270.65,35752.0,266.1207,266.1207,265.6593,265.6985,35752.0
2023-04-20 13:30:00,270.78,270.86,270.56,270.62,13879.0,265.8261,265.9047,265.6102,265.6691,13879.0
2023-04-20 13:35:00,270.62,270.77,270.35,270.48,8968.0,265.6691,265.8163,265.404,265.5316,8968.0
2023-04-20 13:40:00,270.49,270.76,270.33,270.58,23108.0,265.5415,265.8065,265.3844,265.6298,23108.0
2023-04-20 13:45:00,270.49,270.71,270.37,270.65,6091.0,265.5415,265.7574,265.4236,265.6985,6091.0
2023-04-20 13:50:00,270.59,271.02,270.58,270.88,7555.0,265.6396,266.0618,265.6298,265.9243,7555.0
2023-04-20 13:55:00,270.93,270.93,270.51,270.87,8538.0,265.9734,265.9734,265.5611,265.9145,8538.0
2023-04-20 14:00:00,270.87,270.89,270.53,270.56,6281.0,265.9145,265.9341,265.5807,265.6102,6281.0
2023-04-20 14:05:00,270.62,271.02,270.52,270.87,9703.0,265.6691,266.0618,265.5709,265.9145,9703.0
2023-04-20 14:10:00,270.85,270.97,270.75,270.83,15058.0,265.8949,266.0127,265.7967,265.8752,15058.0
2023-04-20 14:15:00,270.83,270.88,270.65,270.8,14045.0,265.8752,265.9243,265.6985,265.8458,14045.0
2023-04-20 14:20:00,270.88,271.55,270.85,271.32,7781.0,265.9243,266.5821,265.8949,266.3563,7781.0
2023-04-20 14:25:00,271.32,271.41,270.92,271.01,9554.0,266.3563,266.4446,265.9636,266.0519,9554.0
2023-04-20 14:30:00,270.95,270.97,270.7,270.77,6141.0,265.993,266.0127,265.7476,265.8163,6141.0
2023-04-20 14:35:00,270.67,270.67,270.03,270.2,9727.0,265.7182,265.7182,265.0899,265.2568,9727.0
2023-04-20 14:40:00,270.15,270.15,269.23,269.31,9230.0,265.2077,265.2077,264.3045,264.383,9230.0
2023-04-20 14:45:00,269.29,269.82,269.2,269.59,10132.0,264.3634,264.8837,264.2751,264.6579,10132.0
2023-04-20 14:50:00,269.6,269.72,269.44,269.52,7139.0,264.6677,264.7855,264.5107,264.5892,7139.0
2023-04-20 14:55:00,269.53,269.56,269.37,269.5,6610.0,264.599,264.6285,264.4419,264.5696,6610.0
2023-04-20 15:00:00,269.56,269.87,269.42,269.44,8651.0,264.6285,264.9328,264.491,264.5107,8651.0
2023-04-20 15:05:00,269.37,269.66,269.36,269.62,9515.0,264.4419,264.7266,264.4321,264.6874,9515.0
2023-04-20 15:10:00,269.62,269.67,269.07,269.13,21117.0,264.6874,264.7365,264.1474,264.2063,21117.0
2023-04-20 15:15:00,269.1,269.18,268.98,269.03,8567.0,264.1769,264.2554,264.0591,264.1082,8567.0
2023-04-20 15:20:00,269.03,270.0,269.02,269.88,13425.0,264.1082,265.0604,264.0983,264.9426,13425.0
2023-04-20 15:25:00,269.88,270.52,269.78,270.36,10821.0,264.9426,265.5709,264.8444,265.4138,10821.0
2023-04-20 15:30:00,270.37,270.84,270.31,270.56,47632.0,265.4236,265.885,265.3647,265.6102,47632.0
2023-04-20 15:35:00,270.62,270.74,270.2,270.6,27405.0,265.6691,265.7869,265.2568,265.6494,27405.0
2023-04-20 15:40:00,270.61,270.61,269.5,269.55,35001.0,265.6593,265.6593,264.5696,264.6186,35001.0
2023-04-20 15:45:00,269.6,269.96,269.51,269.96,33406.0,264.6677,265.0211,264.5794,265.0211,33406.0
2023-04-20 15:50:00,269.91,270.36,269.78,270.35,51971.0,264.9721,265.4138,264.8444,265.404,51971.0
2023-04-20 15:55:00,270.34,271.23,270.33,271.02,119502.0,265.3942,266.2679,265.3844,266.0618,119502.0
2023-04-21 09:30:00,287.61,293.27,285.25,290.99,252105.0,282.3482,287.9047,280.0314,285.6664,252105.0
2023-04-21 09:35:00,291.34,294.02,290.56,291.7,78735.0,286.01,288.641,285.2443,286.3634,78735.0
2023-04-21 09:40:00,291.83,293.01,287.69,287.84,77865.0,286.491,287.6495,282.4268,282.574,77865.0
2023-04-21 09:45:00,288.16,289.84,287.21,287.21,81973.0,282.8882,284.5374,281.9556,281.9556,81973.0
2023-04-21 09:50:00,287.3,287.78,285.71,286.13,51236.0,282.0439,282.5151,280.483,280.8953,51236.0
2023-04-21 09:55:00,286.0,287.9,285.61,287.0,55229.0,280.7677,282.6329,280.3848,281.7494,55229.0
2023-04-21 10:00:00,287.27,289.29,286.06,286.74,91005.0,282.0145,283.9975,280.8266,281.4942,91005.0
2023-04-21 10:05:00,286.8,287.06,285.01,285.13,66077.0,281.5531,281.8083,279.7958,279.9136,66077.0
2023-04-21 10:10:00,285.17,286.26,283.93,284.57,71695.0,279.9529,281.0229,278.7356,279.3639,71695.0
2023-04-21 10:15:00,284.63,285.75,283.9,285.12,31546.0,279.4228,280.5223,278.7061,279.9038,31546.0
2023-04-21 10:20:00,285.25,287.24,285.25,286.32,49308.0,280.0314,281.985,280.0314,281.0818,49308.0
2023-04-21 10:25:00,286.16,286.45,285.25,285.51,28366.0,280.9248,281.2095,280.0314,280.2867,28366.0
2023-04-21 10:30:00,285.51,286.25,284.9,286.01,21061.0,280.2867,281.0131,279.6878,280.7775,21061.0
2023-04-21 10:35:00,285.84,286.27,284.34,285.11,23180.0,280.6106,281.0328,279.1381,279.894,23180.0
2023-04-21 10:40:00,285.24,285.24,283.46,283.77,56490.0,280.0216,280.0216,278.2742,278.5785,56490.0
2023-04-21 10:45:00,283.81,285.0,283.74,284.82,22715.0,278.6178,279.786,278.549,279.6093,22715.0
2023-04-21 10:50:00,284.75,285.98,284.73,285.5,64466.0,279.5406,280.7481,279.5209,280.2768,64466.0
2023-04-21 10:55:00,285.77,286.2,285.52,285.58,16379.0,280.5419,280.964,280.2965,280.3554,16379.0
2023-04-21 11:00:00,285.67,286.11,285.01,285.29,113570.0,280.4437,280.8757,279.7958,280.0707,113570.0
2023-04-21 11:05:00,285.34,285.49,284.75,285.16,16858.0,280.1198,280.267,279.5406,279.9431,16858.0
2023-04-21 11:10:00,285.16,285.59,284.29,284.5,19411.0,279.9431,280.3652,279.089,279.2951,19411.0
2023-04-21 11:15:00,284.59,284.7,283.71,283.83,16049.0,279.3835,279.4915,278.5196,278.6374,16049.0
2023-04-21 11:20:00,283.7,284.67,283.66,284.64,14855.0,278.5098,279.462,278.4705,279.4326,14855.0
2023-04-21 11:25:00,284.55,284.58,283.18,283.28,26828.0,279.3442,279.3737,277.9993,278.0975,26828.0
2023-04-21 11:30:00,283.35,284.84,283.34,284.78,50600.0,278.1662,279.6289,278.1564,279.57,50600.0
2023-04-21 11:35:00,284.84,285.68,284.35,285.68,19296.0,279.6289,280.4536,279.1479,280.4536,19296.0
2023-04-21 11:40:00,285.77,286.1,285.61,285.85,20106.0,280.5419,280.8659,280.3848,280.6204,20106.0
2023-04-21 11:45:00,285.85,286.02,284.6,284.72,30473.0,280.6204,280.7873,279.3933,279.5111,30473.0
2023-04-21 11:50:00,284.69,284.99,283.1,283.64,27160.0,279.4817,279.7762,277.9208,278.4509,27160.0
2023-04-21 11:55:00,283.58,283.77,282.74,283.23,24630.0,278.392,278.5785,277.5673,278.0484,24630.0
2023-04-21 12:00:00,283.13,283.82,283.11,283.8,14523.0,277.9502,278.6276,277.9306,278.6079,14523.0
2023-04-21 12:05:00,283.9,284.5,283.67,284.24,12678.0,278.7061,279.2951,278.4803,279.0399,12678.0
2023-04-21 12:10:00,284.25,284.85,284.24,284.59,10137.0,279.0497,279.6387,279.0399,279.3835,10137.0
2023-04-21 12:15:00,284.65,285.38,284.43,285.26,12314.0,279.4424,280.159,279.2264,280.0412,12314.0
2023-04-21 12:20:00,285.25,285.76,285.15,285.76,13181.0,280.0314,280.5321,279.9333,280.5321,13181.0
2023-04-21 12:25:00,285.58,285.62,285.15,285.54,5781.0,280.3554,280.3947,279.9333,280.3161,5781.0
2023-04-21 12:30:00,285.56,285.76,284.85,285.24,19739.0,280.3358,280.5321,279.6387,280.0216,19739.0
2023-04-21 12:35:00,285.32,285.54,285.22,285.34,4891.0,280.1001,280.3161,280.002,280.1198,4891.0
2023-04-21 12:40:00,285.43,286.06,285.32,286.0,19622.0,280.2081,280.8266,280.1001,280.7677,19622.0
2023-04-21 12:45:00,285.96,286.92,285.95,286.64,18330.0,280.7284,281.6709,280.7186,281.396,18330.0
2023-04-21 12:50:00,286.47,287.03,286.38,287.03,17298.0,281.2291,281.7789,281.1407,281.7789,17298.0
2023-04-21 12:55:00,287.01,287.17,286.55,287.17,18191.0,281.7592,281.9163,281.3076,281.9163,18191.0
2023-04-21 13:00:00,287.17,287.74,287.01,287.03,16175.0,281.9163,282.4759,281.7592,281.7789,16175.0
2023-04-21 13:05:00,286.94,287.36,286.35,286.36,11044.0,281.6905,282.1028,281.1113,281.1211,11044.0
2023-04-21 13:10:00,286.44,286.84,286.32,286.57,10546.0,281.1997,281.5923,281.0818,281.3273,10546.0
2023-04-21 13:15:00,286.55,286.56,285.5,285.5,10665.0,281.3076,281.3175,280.2768,280.2768,10665.0
2023-04-21 13:20:00,285.51,285.7,285.18,285.55,17852.0,280.2867,280.4732,279.9627,280.3259,17852.0
2023-04-21 13:25:00,285.52,285.64,285.11,285.38,12696.0,280.2965,280.4143,279.894,280.159,12696.0
2023-04-21 13:30:00,285.38,285.39,284.13,284.2,16572.0,280.159,280.1689,278.9319,279.0006,16572.0
2023-04-21 13:35:00,284.26,284.58,284.2,284.57,5903.0,279.0595,279.3737,279.0006,279.3639,5903.0
2023-04-21 13:40:00,284.57,285.01,284.49,284.72,10304.0,279.3639,279.7958,279.2853,279.5111,10304.0
2023-04-21 13:45:00,284.57,284.66,284.35,284.36,7266.0,279.3639,279.4522,279.1479,279.1577,7266.0
2023-04-21 13:50:00,284.28,284.34,283.88,284.31,9824.0,279.0792,279.1381,278.6865,279.1086,9824.0
2023-04-21 13:55:00,284.32,284.33,283.66,283.77,13649.0,279.1184,279.1283,278.4705,278.5785,13649.0
2023-04-21 14:00:00,283.74,284.45,283.57,284.32,24533.0,278.549,279.2461,278.3822,279.1184,24533.0
2023-04-21 14:05:00,284.26,284.26,283.7,283.78,7184.0,279.0595,279.0595,278.5098,278.5883,7184.0
2023-04-21 14:10:00,283.79,284.47,283.79,284.07,13160.0,278.5981,279.2657,278.5981,278.873,13160.0
2023-04-21 14:15:00,284.06,284.12,283.39,283.61,10708.0,278.8632,278.9221,278.2055,278.4214,10708.0
2023-04-21 14:20:00,283.72,283.78,283.04,283.12,11418.0,278.5294,278.5883,277.8619,277.9404,11418.0
2023-04-21 14:25:00,282.98,283.19,282.59,283.15,9397.0,277.803,278.0091,277.4201,277.9698,9397.0
2023-04-21 14:30:00,283.02,283.44,282.83,283.17,10905.0,277.8422,278.2545,277.6557,277.9895,10905.0
2023-04-21 14:35:00,283.22,283.42,282.75,282.82,14369.0,278.0386,278.2349,277.5772,277.6459,14369.0
2023-04-21 14:40:00,282.88,283.1,282.8,282.8,5831.0,277.7048,277.9208,277.6262,277.6262,5831.0
2023-04-21 14:45:00,282.79,282.99,282.22,282.46,7776.0,277.6164,277.8128,277.0569,277.2925,7776.0
2023-04-21 14:50:00,282.37,282.37,281.9,282.2,13375.0,277.2041,277.2041,276.7427,277.0372,13375.0
2023-04-21 14:55:00,282.15,282.19,281.45,281.57,17930.0,276.9881,277.0274,276.3009,276.4187,17930.0
2023-04-21 15:00:00,281.5,281.69,281.11,281.13,14415.0,276.35,276.5366,275.9672,275.9868,14415.0
2023-04-21 15:05:00,281.17,281.61,281.04,281.49,26628.0,276.0261,276.458,275.8984,276.3402,26628.0
2023-04-21 15:10:00,281.56,281.56,280.61,280.61,15785.0,276.4089,276.4089,275.4763,275.4763,15785.0
2023-04-21 15:15:00,280.75,281.04,280.42,280.48,24528.0,275.6137,275.8984,275.2898,275.3487,24528.0
2023-04-21 15:20:00,280.42,280.61,279.88,280.59,34903.0,275.2898,275.4763,274.7597,275.4567,34903.0
2023-04-21 15:25:00,280.44,280.82,279.61,279.92,57839.0,275.3094,275.6825,274.4946,274.7989,57839.0
2023-04-21 15:30:00,279.92,280.57,279.72,280.23,57399.0,274.7989,275.437,274.6026,275.1033,57399.0
2023-04-21 15:35:00,280.23,280.88,280.1,280.44,52166.0,275.1033,275.7414,274.9756,275.3094,52166.0
2023-04-21 15:40:00,280.45,281.32,280.36,281.01,51094.0,275.3192,276.1733,275.2309,275.869,51094.0
2023-04-21 15:45:00,280.94,281.5,280.73,281.24,48718.0,275.8003,276.35,275.5941,276.0948,48718.0
2023-04-21 15:50:00,281.27,281.56,280.78,281.36,93545.0,276.1242,276.4089,275.6432,276.2126,93545.0
2023-04-21 15:55:00,281.37,281.89,281.18,281.21,151776.0,276.2224,276.7329,276.0359,276.0653,151776.0
2023-04-24 09:30:00,283.86,284.88,283.13,284.04,56284.0,278.6669,279.6682,277.9502,278.8436,56284.0
2023-04-24 09:35:00,283.72,285.74,283.3,285.35,33388.0,278.5294,280.5125,278.1171,280.1296,33388.0
2023-04-24 09:40:00,285.56,286.72,285.55,286.7,12619.0,280.3358,281.4745,280.3259,281.4549,12619.0
2023-04-24 09:45:00,286.49,288.36,286.49,286.69,19988.0,281.2487,283.0845,281.2487,281.4451,19988.0
2023-04-24 09:50:00,286.26,286.97,285.67,286.63,8313.0,281.0229,281.72,280.4437,281.3862,8313.0
2023-04-24 09:55:00,286.83,289.35,286.73,289.28,24611.0,281.5825,284.0564,281.4843,283.9877,24611.0
2023-04-24 10:00:00,289.29,289.34,287.47,288.01,23430.0,283.9975,284.0466,282.2108,282.7409,23430.0
2023-04-24 10:05:00,287.99,288.76,287.71,288.73,12662.0,282.7213,283.4772,282.4464,283.4478,12662.0
2023-04-24 10:10:00,288.73,288.76,288.17,288.19,12960.0,283.4478,283.4772,282.898,282.9176,12960.0
2023-04-24 10:15:00,288.06,288.14,287.48,287.53,10683.0,282.79,282.8686,282.2206,282.2697,10683.0
2023-04-24 10:20:00,287.4,288.01,287.34,287.85,7448.0,282.1421,282.7409,282.0832,282.5839,7448.0
2023-04-24 10:25:00,287.81,287.93,287.46,287.61,9078.0,282.5446,282.6624,282.201,282.3482,9078.0
2023-04-24 10:30:00,287.75,288.21,287.63,288.1,14025.0,282.4857,282.9373,282.3679,282.8293,14025.0
2023-04-24 10:35:00,288.05,288.23,287.88,287.94,9435.0,282.7802,282.9569,282.6133,282.6722,9435.0
2023-04-24 10:40:00,287.98,288.02,286.94,287.22,9960.0,282.7115,282.7507,281.6905,281.9654,9960.0
2023-04-24 10:45:00,287.11,287.74,287.11,287.39,18282.0,281.8574,282.4759,281.8574,282.1323,18282.0
2023-04-24 10:50:00,287.44,287.88,287.42,287.76,9021.0,282.1814,282.6133,282.1617,282.4955,9021.0
2023-04-24 10:55:00,287.79,288.03,287.63,287.69,8847.0,282.525,282.7606,282.3679,282.4268,8847.0
2023-04-24 11:00:00,287.69,287.72,287.28,287.61,21351.0,282.4268,282.4562,282.0243,282.3482,21351.0
2023-04-24 11:05:00,287.56,288.05,287.5,287.66,11184.0,282.2992,282.7802,282.2403,282.3973,11184.0
2023-04-24 11:10:00,287.81,287.94,287.42,287.48,12081.0,282.5446,282.6722,282.1617,282.2206,12081.0
2023-04-24 11:15:00,287.51,287.72,287.32,287.58,8877.0,282.2501,282.4562,282.0636,282.3188,8877.0
2023-04-24 11:20:00,287.61,287.83,287.31,287.44,32651.0,282.3482,282.5642,282.0537,282.1814,32651.0
2023-04-24 11:25:00,287.32,287.62,287.03,287.15,8039.0,282.0636,282.3581,281.7789,281.8967,8039.0
2023-04-24 11:30:00,287.15,287.57,287.04,287.33,10221.0,281.8967,282.309,281.7887,282.0734,10221.0
2023-04-24 11:35:00,287.39,287.44,286.91,286.93,16163.0,282.1323,282.1814,281.6611,281.6807,16163.0
2023-04-24 11:40:00,286.81,286.99,286.27,286.49,15937.0,281.5629,281.7396,281.0328,281.2487,15937.0
2023-04-24 11:45:00,286.47,287.01,286.31,286.94,11514.0,281.2291,281.7592,281.072,281.6905,11514.0
2023-04-24 11:50:00,286.94,287.01,286.75,286.96,5248.0,281.6905,281.7592,281.504,281.7101,5248.0
2023-04-24 11:55:00,286.94,287.0,286.43,286.45,15413.0,281.6905,281.7494,281.1898,281.2095,15413.0
2023-04-24 12:00:00,286.41,286.57,286.21,286.38,10053.0,281.1702,281.3273,280.9739,281.1407,10053.0
2023-04-24 12:05:00,286.38,286.75,286.19,286.19,14977.0,281.1407,281.504,280.9542,280.9542,14977.0
2023-04-24 12:10:00,286.2,286.27,285.8,285.97,7602.0,280.964,281.0328,280.5714,280.7382,7602.0
2023-04-24 12:15:00,285.91,286.16,285.81,286.05,10478.0,280.6793,280.9248,280.5812,280.8168,10478.0
2023-04-24 12:20:00,285.86,286.23,285.86,286.18,9460.0,280.6303,280.9935,280.6303,280.9444,9460.0
2023-04-24 12:25:00,286.18,286.45,286.03,286.37,15850.0,280.9444,281.2095,280.7972,281.1309,15850.0
2023-04-24 12:30:00,286.37,286.61,286.16,286.5,12264.0,281.1309,281.3665,280.9248,281.2586,12264.0
2023-04-24 12:35:00,286.57,287.04,286.57,287.04,7395.0,281.3273,281.7887,281.3273,281.7887,7395.0
2023-04-24 12:40:00,287.1,287.43,286.99,287.43,9812.0,281.8476,282.1715,281.7396,282.1715,9812.0
2023-04-24 12:45:00,287.37,287.63,287.28,287.63,8929.0,282.1126,282.3679,282.0243,282.3679,8929.0
2023-04-24 12:50:00,287.58,287.74,287.53,287.69,8708.0,282.3188,282.4759,282.2697,282.4268,8708.0
2023-04-24 12:55:00,287.69,287.7,287.4,287.51,4900.0,282.4268,282.4366,282.1421,282.2501,4900.0
2023-04-24 13:00:00,287.47,287.52,287.24,287.31,17863.0,282.2108,282.2599,281.985,282.0537,17863.0
2023-04-24 13:05:00,287.25,287.25,287.07,287.07,2600.0,281.9948,281.9948,281.8181,281.8181,2600.0
2023-04-24 13:10:00,287.03,287.07,286.68,286.84,5223.0,281.7789,281.8181,281.4353,281.5923,5223.0
2023-04-24 13:15:00,286.85,286.95,286.43,286.46,4004.0,281.6022,281.7003,281.1898,281.2193,4004.0
2023-04-24 13:20:00,286.46,286.65,286.24,286.29,5393.0,281.2193,281.4058,281.0033,281.0524,5393.0
2023-04-24 13:25:00,286.25,286.83,286.24,286.71,7083.0,281.0131,281.5825,281.0033,281.4647,7083.0
2023-04-24 13:30:00,286.71,286.92,286.61,286.88,12654.0,281.4647,281.6709,281.3665,281.6316,12654.0
2023-04-24 13:35:00,286.89,287.14,286.75,287.14,12497.0,281.6414,281.8868,281.504,281.8868,12497.0
2023-04-24 13:40:00,287.18,287.49,287.14,287.37,12055.0,281.9261,282.2304,281.8868,282.1126,12055.0
2023-04-24 13:45:00,287.37,287.39,286.76,286.79,6342.0,282.1126,282.1323,281.5138,281.5432,6342.0
2023-04-24 13:50:00,286.73,286.81,286.43,286.56,9134.0,281.4843,281.5629,281.1898,281.3175,9134.0
2023-04-24 13:55:00,286.68,287.07,286.59,286.92,8742.0,281.4353,281.8181,281.3469,281.6709,8742.0
2023-04-24 14:00:00,287.04,287.22,286.33,286.57,19289.0,281.7887,281.9654,281.0917,281.3273,19289.0
2023-04-24 14:05:00,286.63,286.71,286.48,286.66,3761.0,281.3862,281.4647,281.2389,281.4156,3761.0
2023-04-24 14:10:00,286.51,286.66,286.48,286.56,10363.0,281.2684,281.4156,281.2389,281.3175,10363.0
2023-04-24 14:15:00,286.52,286.57,286.15,286.16,10444.0,281.2782,281.3273,280.915,280.9248,10444.0
2023-04-24 14:20:00,286.16,286.26,286.12,286.25,5277.0,280.9248,281.0229,280.8855,281.0131,5277.0
2023-04-24 14:25:00,286.16,286.2,285.84,286.06,9568.0,280.9248,280.964,280.6106,280.8266,9568.0
2023-04-24 14:30:00,286.16,286.43,286.04,286.13,7674.0,280.9248,281.1898,280.807,280.8953,7674.0
2023-04-24 14:35:00,286.15,286.24,285.93,285.97,4269.0,280.915,281.0033,280.699,280.7382,4269.0
2023-04-24 14:40:00,285.94,285.98,285.74,285.85,3983.0,280.7088,280.7481,280.5125,280.6204,3983.0
2023-04-24 14:45:00,285.85,286.2,285.76,286.2,6478.0,280.6204,280.964,280.5321,280.964,6478.0
2023-04-24 14:50:00,286.21,286.46,285.89,286.22,8476.0,280.9739,281.2193,280.6597,280.9837,8476.0
2023-04-24 14:55:00,286.19,286.19,286.05,286.06,4321.0,280.9542,280.9542,280.8168,280.8266,4321.0
2023-04-24 15:00:00,286.12,286.67,286.12,286.66,6196.0,280.8855,281.4254,280.8855,281.4156,6196.0
2023-04-24 15:05:00,286.7,286.7,286.21,286.4,11583.0,281.4549,281.4549,280.9739,281.1604,11583.0
2023-04-24 15:10:00,286.4,286.65,286.22,286.24,11066.0,281.1604,281.4058,280.9837,281.0033,11066.0
2023-04-24 15:15:00,286.28,286.46,286.19,286.38,11819.0,281.0426,281.2193,280.9542,281.1407,11819.0
2023-04-24 15:20:00,286.38,286.49,286.21,286.47,8534.0,281.1407,281.2487,280.9739,281.2291,8534.0
2023-04-24 15:25:00,286.42,286.76,286.38,286.47,10353.0,281.18,281.5138,281.1407,281.2291,10353.0
2023-04-24 15:30:00,286.48,286.87,286.43,286.87,16096.0,281.2389,281.6218,281.1898,281.6218,16096.0
2023-04-24 15:35:00,286.8,286.83,286.39,286.46,17538.0,281.5531,281.5825,281.1506,281.2193,17538.0
2023-04-24 15:40:00,286.46,286.62,286.29,286.3,18184.0,281.2193,281.3764,281.0524,281.0622,18184.0
2023-04-24 15:45:00,286.29,286.41,286.16,286.2,20467.0,281.0524,281.1702,280.9248,280.964,20467.0
2023-04-24 15:50:00,286.16,286.49,286.11,286.3,42323.0,280.9248,281.2487,280.8757,281.0622,42323.0
2023-04-24 15:55:00,286.27,286.67,286.05,286.25,107618.0,281.0328,281.4254,280.8168,281.0131,107618.0
2023-04-25 09:30:00,286.22,288.0,285.61,288.0,29514.0,280.9837,282.7311,280.3848,282.7311,29514.0
2023-04-25 09:35:00,288.02,288.82,287.99,288.26,13476.0,282.7507,283.5361,282.7213,282.9864,13476.0
2023-04-25 09:40:00,288.17,288.99,288.1,288.58,9958.0,282.898,283.703,282.8293,283.3005,9958.0
2023-04-25 09:45:00,288.57,288.57,287.57,287.99,25816.0,283.2907,283.2907,282.309,282.7213,25816.0
2023-04-25 09:50:00,288.0,288.39,287.49,287.63,10666.0,282.7311,283.114,282.2304,282.3679,10666.0
2023-04-25 09:55:00,287.47,287.58,286.86,287.04,7106.0,282.2108,282.3188,281.612,281.7887,7106.0
2023-04-25 10:00:00,286.95,288.21,286.88,287.07,30660.0,281.7003,282.9373,281.6316,281.8181,30660.0
2023-04-25 10:05:00,287.31,287.46,286.99,287.46,13311.0,282.0537,282.201,281.7396,282.201,13311.0
2023-04-25 10:10:00,287.5,287.6,286.3,286.56,12712.0,282.2403,282.3384,281.0622,281.3175,12712.0
2023-04-25 10:15:00,286.49,287.3,286.28,287.29,16479.0,281.2487,282.0439,281.0426,282.0341,16479.0
2023-04-25 10:20:00,287.33,287.33,286.71,287.17,12225.0,282.0734,282.0734,281.4647,281.9163,12225.0
2023-04-25 10:25:00,287.16,287.93,286.84,287.85,12538.0,281.9065,282.6624,281.5923,282.5839,12538.0
2023-04-25 10:30:00,287.85,287.95,287.4,287.4,10905.0,282.5839,282.682,282.1421,282.1421,10905.0
2023-04-25 10:35:00,287.51,287.51,287.09,287.47,29238.0,282.2501,282.2501,281.8378,282.2108,29238.0
2023-04-25 10:40:00,287.63,288.04,287.63,287.84,7732.0,282.3679,282.7704,282.3679,282.574,7732.0
2023-04-25 10:45:00,287.84,288.14,287.54,287.82,13621.0,282.574,282.8686,282.2795,282.5544,13621.0
2023-04-25 10:50:00,287.76,288.1,287.66,287.84,15262.0,282.4955,282.8293,282.3973,282.574,15262.0
2023-04-25 10:55:00,287.82,287.93,287.2,287.27,11393.0,282.5544,282.6624,281.9457,282.0145,11393.0
2023-04-25 11:00:00,287.28,287.36,286.82,286.89,14776.0,282.0243,282.1028,281.5727,281.6414,14776.0
2023-04-25 11:05:00,286.9,287.06,286.3,286.3,38672.0,281.6512,281.8083,281.0622,281.0622,38672.0
2023-04-25 11:10:00,286.19,286.39,285.91,285.99,17936.0,280.9542,281.1506,280.6793,280.7579,17936.0
2023-04-25 11:15:00,286.0,286.23,286.0,286.08,18960.0,280.7677,280.9935,280.7677,280.8462,18960.0
2023-04-25 11:20:00,286.15,286.22,285.81,285.95,29398.0,280.915,280.9837,280.5812,280.7186,29398.0
2023-04-25 11:25:00,285.99,286.15,285.98,286.02,8871.0,280.7579,280.915,280.7481,280.7873,8871.0
2023-04-25 11:30:00,286.06,286.09,285.27,285.27,14061.0,280.8266,280.8561,280.0511,280.0511,14061.0
2023-04-25 11:35:00,285.23,285.56,285.23,285.56,6401.0,280.0118,280.3358,280.0118,280.3358,6401.0
2023-04-25 11:40:00,285.6,285.76,285.35,285.46,9697.0,280.375,280.5321,280.1296,280.2376,9697.0
2023-04-25 11:45:00,285.52,285.86,285.39,285.75,11614.0,280.2965,280.6303,280.1689,280.5223,11614.0
2023-04-25 11:50:00,285.77,285.91,285.7,285.71,6358.0,280.5419,280.6793,280.4732,280.483,6358.0
2023-04-25 11:55:00,285.76,285.85,285.28,285.34,7833.0,280.5321,280.6204,280.0609,280.1198,7833.0
2023-04-25 12:00:00,285.31,285.45,285.06,285.33,9008.0,280.0903,280.2278,279.8449,280.11,9008.0
2023-04-25 12:05:00,285.39,285.79,285.39,285.66,5268.0,280.1689,280.5615,280.1689,280.4339,5268.0
2023-04-25 12:10:00,285.76,285.77,285.46,285.55,7285.0,280.5321,280.5419,280.2376,280.3259,7285.0
2023-04-25 12:15:00,285.52,285.89,285.5,285.5,9082.0,280.2965,280.6597,280.2768,280.2768,9082.0
2023-04-25 12:20:00,285.56,285.67,285.28,285.29,4965.0,280.3358,280.4437,280.0609,280.0707,4965.0
2023-04-25 12:25:00,285.34,285.34,284.99,285.0,4272.0,280.1198,280.1198,279.7762,279.786,4272.0
2023-04-25 12:30:00,284.98,285.28,284.97,285.11,7069.0,279.7664,280.0609,279.7565,279.894,7069.0
2023-04-25 12:35:00,285.12,285.14,284.86,284.93,7006.0,279.9038,279.9234,279.6486,279.7173,7006.0
2023-04-25 12:40:00,285.01,285.1,284.73,285.02,9033.0,279.7958,279.8842,279.5209,279.8056,9033.0
2023-04-25 12:45:00,285.02,285.4,284.76,284.76,17411.0,279.8056,280.1787,279.5504,279.5504,17411.0
2023-04-25 12:50:00,284.83,285.13,284.67,285.13,5415.0,279.6191,279.9136,279.462,279.9136,5415.0
2023-04-25 12:55:00,285.07,285.08,284.67,285.0,26948.0,279.8547,279.8645,279.462,279.786,26948.0
2023-04-25 13:00:00,285.15,285.16,284.5,284.7,17706.0,279.9333,279.9431,279.2951,279.4915,17706.0
2023-04-25 13:05:00,284.69,284.8,284.63,284.69,12068.0,279.4817,279.5897,279.4228,279.4817,12068.0
2023-04-25 13:10:00,284.63,284.7,284.54,284.6,8606.0,279.4228,279.4915,279.3344,279.3933,8606.0
2023-04-25 13:15:00,284.6,284.62,283.71,283.85,8808.0,279.3933,279.4129,278.5196,278.657,8808.0
2023-04-25 13:20:00,283.85,283.85,283.34,283.57,5444.0,278.657,278.657,278.1564,278.3822,5444.0
2023-04-25 13:25:00,283.65,283.73,283.24,283.3,29203.0,278.4607,278.5392,278.0582,278.1171,29203.0
2023-04-25 13:30:00,283.25,283.46,283.01,283.43,18537.0,278.068,278.2742,277.8324,278.2447,18537.0
2023-04-25 13:35:00,283.52,283.62,283.07,283.2,16237.0,278.3331,278.4312,277.8913,278.0189,16237.0
2023-04-25 13:40:00,283.02,283.02,282.65,282.67,6849.0,277.8422,277.8422,277.479,277.4986,6849.0
2023-04-25 13:45:00,282.72,282.76,282.32,282.68,8862.0,277.5477,277.587,277.155,277.5084,8862.0
2023-04-25 13:50:00,282.61,282.66,281.75,281.75,14636.0,277.4397,277.4888,276.5955,276.5955,14636.0
2023-04-25 13:55:00,281.79,281.92,281.54,281.74,6924.0,276.6347,276.7623,276.3893,276.5856,6924.0
2023-04-25 14:00:00,281.81,282.34,281.67,282.32,14208.0,276.6544,277.1747,276.5169,277.155,14208.0
2023-04-25 14:05:00,282.34,282.75,282.33,282.56,7458.0,277.1747,277.5772,277.1648,277.3906,7458.0
2023-04-25 14:10:00,282.57,282.57,281.82,281.82,17478.0,277.4005,277.4005,276.6642,276.6642,17478.0
2023-04-25 14:15:00,281.84,282.21,281.81,282.04,6733.0,276.6838,277.047,276.6544,276.8801,6733.0
2023-04-25 14:20:00,281.97,282.34,281.97,282.34,5150.0,276.8114,277.1747,276.8114,277.1747,5150.0
2023-04-25 14:25:00,282.43,282.61,282.36,282.51,5382.0,277.263,277.4397,277.1943,277.3415,5382.0
2023-04-25 14:30:00,282.44,282.61,282.31,282.47,9788.0,277.2728,277.4397,277.1452,277.3023,9788.0
2023-04-25 14:35:00,282.49,282.71,282.42,282.59,22395.0,277.3219,277.5379,277.2532,277.4201,22395.0
2023-04-25 14:40:00,282.63,282.99,282.54,282.76,9645.0,277.4594,277.8128,277.371,277.587,9645.0
2023-04-25 14:45:00,282.75,283.01,282.6,283.01,7600.0,277.5772,277.8324,277.4299,277.8324,7600.0
2023-04-25 14:50:00,283.0,283.21,282.74,282.76,9963.0,277.8226,278.0287,277.5673,277.587,9963.0
2023-04-25 14:55:00,282.72,282.72,282.45,282.54,23995.0,277.5477,277.5477,277.2826,277.371,23995.0
2023-04-25 15:00:00,282.48,282.52,281.75,281.82,19650.0,277.3121,277.3514,276.5955,276.6642,19650.0
2023-04-25 15:05:00,281.82,282.48,281.81,281.9,28684.0,276.6642,277.3121,276.6544,276.7427,28684.0
2023-04-25 15:10:00,281.92,282.57,281.57,282.35,24160.0,276.7623,277.4005,276.4187,277.1845,24160.0
2023-04-25 15:15:00,282.3,282.64,282.06,282.57,21041.0,277.1354,277.4692,276.8998,277.4005,21041.0
2023-04-25 15:20:00,282.5,282.66,282.26,282.48,31393.0,277.3317,277.4888,277.0961,277.3121,31393.0
2023-04-25 15:25:00,282.43,282.75,282.02,282.25,24012.0,277.263,277.5772,276.8605,277.0863,24012.0
2023-04-25 15:30:00,282.21,282.57,282.01,282.41,29211.0,277.047,277.4005,276.8507,277.2434,29211.0
2023-04-25 15:35:00,282.37,282.41,281.47,281.73,64438.0,277.2041,277.2434,276.3206,276.5758,64438.0
2023-04-25 15:40:00,281.71,282.11,281.59,281.93,44054.0,276.5562,276.9489,276.4384,276.7722,44054.0
2023-04-25 15:45:00,281.82,282.0,281.38,281.39,40103.0,276.6642,276.8409,276.2322,276.242,40103.0
2023-04-25 15:50:00,281.42,282.11,281.32,282.04,42111.0,276.2715,276.9489,276.1733,276.8801,42111.0
2023-04-25 15:55:00,282.04,282.04,281.76,282.0,105008.0,276.8801,276.8801,276.6053,276.8409,105008.0
2023-04-26 09:30:00,282.19,282.19,280.59,280.62,16255.0,277.0274,277.0274,275.4567,275.4861,16255.0
2023-04-26 09:35:00,280.97,281.02,280.26,280.29,4005.0,275.8297,275.8788,275.1327,275.1622,4005.0
2023-04-26 09:40:00,280.16,280.16,278.71,278.8,8140.0,275.0345,275.0345,273.6111,273.6994,8140.0
2023-04-26 09:45:00,278.74,278.84,278.08,278.5,23295.0,273.6405,273.7387,272.9926,273.4049,23295.0
2023-04-26 09:50:00,278.39,278.62,277.33,277.55,10304.0,273.2969,273.5227,272.2563,272.4723,10304.0
2023-04-26 09:55:00,277.63,277.67,276.83,277.67,8198.0,272.5508,272.5901,271.7655,272.5901,8198.0
2023-04-26 10:00:00,277.87,278.38,276.83,277.11,11997.0,272.7864,273.2871,271.7655,272.0403,11997.0
2023-04-26 10:05:00,276.84,277.26,276.84,277.06,15286.0,271.7753,272.1876,271.7753,271.9913,15286.0
2023-04-26 10:10:00,277.0,277.27,276.95,277.26,4224.0,271.9324,272.1974,271.8833,272.1876,4224.0
2023-04-26 10:15:00,277.3,277.65,277.11,277.44,10509.0,272.2269,272.5705,272.0403,272.3643,10509.0
2023-04-26 10:20:00,277.36,277.53,277.03,277.31,4253.0,272.2858,272.4527,271.9618,272.2367,4253.0
2023-04-26 10:25:00,277.31,277.32,276.54,276.57,6019.0,272.2367,272.2465,271.4808,271.5102,6019.0
2023-04-26 10:30:00,276.56,277.01,276.44,277.01,6886.0,271.5004,271.9422,271.3826,271.9422,6886.0
2023-04-26 10:35:00,276.94,277.22,276.77,277.05,7718.0,271.8735,272.1483,271.7066,271.9814,7718.0
2023-04-26 10:40:00,276.89,276.89,276.3,276.41,7379.0,271.8244,271.8244,271.2452,271.3531,7379.0
2023-04-26 10:45:00,276.4,276.8,276.29,276.64,8398.0,271.3433,271.736,271.2353,271.5789,8398.0
2023-04-26 10:50:00,276.57,277.25,276.57,276.93,8669.0,271.5102,272.1778,271.5102,271.8636,8669.0
2023-04-26 10:55:00,277.02,277.34,276.96,277.08,8537.0,271.952,272.2661,271.8931,272.0109,8537.0
2023-04-26 11:00:00,277.19,277.86,276.95,277.38,8300.0,272.1189,272.7766,271.8833,272.3054,8300.0
2023-04-26 11:05:00,277.49,277.92,277.43,277.9,5916.0,272.4134,272.8355,272.3545,272.8159,5916.0
2023-04-26 11:10:00,277.93,278.54,277.92,278.34,6225.0,272.8453,273.4442,272.8355,273.2478,6225.0
2023-04-26 11:15:00,278.3,278.56,278.25,278.5,4007.0,273.2086,273.4638,273.1595,273.4049,4007.0
2023-04-26 11:20:00,278.48,278.78,278.28,278.46,8007.0,273.3853,273.6798,273.1889,273.3656,8007.0
2023-04-26 11:25:00,278.48,278.75,278.38,278.47,5979.0,273.3853,273.6503,273.2871,273.3755,5979.0
2023-04-26 11:30:00,278.53,278.93,278.47,278.93,4723.0,273.4344,273.827,273.3755,273.827,4723.0
2023-04-26 11:35:00,278.89,278.92,278.02,278.34,5818.0,273.7878,273.8172,272.9337,273.2478,5818.0
2023-04-26 11:40:00,278.44,278.56,278.16,278.22,6423.0,273.346,273.4638,273.0711,273.13,6423.0
2023-04-26 11:45:00,278.22,278.35,278.15,278.31,4690.0,273.13,273.2577,273.0613,273.2184,4690.0
2023-04-26 11:50:00,278.31,278.32,277.75,277.75,8666.0,273.2184,273.2282,272.6686,272.6686,8666.0
2023-04-26 11:55:00,277.76,277.96,277.69,277.74,6223.0,272.6784,272.8748,272.6097,272.6588,6223.0
2023-04-26 12:00:00,277.68,278.08,277.68,277.94,3513.0,272.5999,272.9926,272.5999,272.8552,3513.0
2023-04-26 12:05:00,277.94,278.27,277.93,278.13,4539.0,272.8552,273.1791,272.8453,273.0417,4539.0
2023-04-26 12:10:00,278.03,278.4,278.0,278.32,4430.0,272.9435,273.3067,272.9141,273.2282,4430.0
2023-04-26 12:15:00,278.17,278.41,277.98,277.99,4351.0,273.0809,273.3166,272.8944,272.9042,4351.0
2023-04-26 12:20:00,277.98,278.07,277.82,277.94,2857.0,272.8944,272.9828,272.7374,272.8552,2857.0
2023-04-26 12:25:00,277.96,278.11,277.96,278.04,3209.0,272.8748,273.022,272.8748,272.9533,3209.0
2023-04-26 12:30:00,278.09,278.35,278.04,278.1,4794.0,273.0024,273.2577,272.9533,273.0122,4794.0
2023-04-26 12:35:00,278.05,278.12,277.89,278.0,2617.0,272.9631,273.0319,272.8061,272.9141,2617.0
2023-04-26 12:40:00,278.0,278.07,277.79,277.8,3118.0,272.9141,272.9828,272.7079,272.7177,3118.0
2023-04-26 12:45:00,277.8,277.8,277.6,277.7,2756.0,272.7177,272.7177,272.5214,272.6195,2756.0
2023-04-26 12:50:00,277.69,277.7,277.47,277.67,4606.0,272.6097,272.6195,272.3938,272.5901,4606.0
2023-04-26 12:55:00,277.66,277.78,277.6,277.7,4947.0,272.5803,272.6981,272.5214,272.6195,4947.0
2023-04-26 13:00:00,277.65,278.19,277.61,277.95,7001.0,272.5705,273.1006,272.5312,272.865,7001.0
2023-04-26 13:05:00,277.91,278.08,277.62,277.93,4189.0,272.8257,272.9926,272.541,272.8453,4189.0
2023-04-26 13:10:00,277.85,277.87,277.63,277.69,4496.0,272.7668,272.7864,272.5508,272.6097,4496.0
2023-04-26 13:15:00,277.71,277.78,277.4,277.41,3347.0,272.6294,272.6981,272.325,272.3349,3347.0
2023-04-26 13:20:00,277.32,277.39,277.09,277.22,5056.0,272.2465,272.3152,272.0207,272.1483,5056.0
2023-04-26 13:25:00,277.19,277.51,277.16,277.44,5015.0,272.1189,272.433,272.0894,272.3643,5015.0
2023-04-26 13:30:00,277.51,277.78,277.39,277.76,5765.0,272.433,272.6981,272.3152,272.6784,5765.0
2023-04-26 13:35:00,277.71,277.99,277.69,277.88,5334.0,272.6294,272.9042,272.6097,272.7963,5334.0
2023-04-26 13:40:00,277.87,278.12,277.71,277.91,4701.0,272.7864,273.0319,272.6294,272.8257,4701.0
2023-04-26 13:45:00,277.91,278.08,277.67,277.75,4622.0,272.8257,272.9926,272.5901,272.6686,4622.0
2023-04-26 13:50:00,277.67,277.67,277.34,277.47,4225.0,272.5901,272.5901,272.2661,272.3938,4225.0
2023-04-26 13:55:00,277.38,277.61,277.29,277.46,7723.0,272.3054,272.5312,272.217,272.3839,7723.0
2023-04-26 14:00:00,277.47,277.61,277.29,277.57,5198.0,272.3938,272.5312,272.217,272.4919,5198.0
2023-04-26 14:05:00,277.61,277.62,277.37,277.46,5561.0,272.5312,272.541,272.2956,272.3839,5561.0
2023-04-26 14:10:00,277.36,277.5,277.28,277.5,4959.0,272.2858,272.4232,272.2072,272.4232,4959.0
2023-04-26 14:15:00,277.54,277.63,277.25,277.25,5886.0,272.4625,272.5508,272.1778,272.1778,5886.0
2023-04-26 14:20:00,277.19,277.64,277.18,277.64,3404.0,272.1189,272.5606,272.1091,272.5606,3404.0
2023-04-26 14:25:00,277.6,277.92,277.5,277.91,5817.0,272.5214,272.8355,272.4232,272.8257,5817.0
2023-04-26 14:30:00,277.86,277.93,277.76,277.8,3186.0,272.7766,272.8453,272.6784,272.7177,3186.0
2023-04-26 14:35:00,277.71,277.78,277.42,277.48,7479.0,272.6294,272.6981,272.3447,272.4036,7479.0
2023-04-26 14:40:00,277.5,277.56,277.18,277.19,4363.0,272.4232,272.4821,272.1091,272.1189,4363.0
2023-04-26 14:45:00,277.31,277.52,277.24,277.37,3755.0,272.2367,272.4428,272.168,272.2956,3755.0
2023-04-26 14:50:00,277.41,277.56,277.15,277.23,5046.0,272.3349,272.4821,272.0796,272.1581,5046.0
2023-04-26 14:55:00,277.29,277.46,277.16,277.46,4456.0,272.217,272.3839,272.0894,272.3839,4456.0
2023-04-26 15:00:00,277.45,277.45,277.27,277.32,5404.0,272.3741,272.3741,272.1974,272.2465,5404.0
2023-04-26 15:05:00,277.29,277.55,277.28,277.55,4647.0,272.217,272.4723,272.2072,272.4723,4647.0
2023-04-26 15:10:00,277.55,277.74,277.55,277.61,4591.0,272.4723,272.6588,272.4723,272.5312,4591.0
2023-04-26 15:15:00,277.58,277.6,277.39,277.58,6051.0,272.5017,272.5214,272.3152,272.5017,6051.0
2023-04-26 15:20:00,277.6,277.6,277.36,277.54,6756.0,272.5214,272.5214,272.2858,272.4625,6756.0
2023-04-26 15:25:00,277.59,277.59,277.37,277.5,10537.0,272.5116,272.5116,272.2956,272.4232,10537.0
2023-04-26 15:30:00,277.54,277.89,277.4,277.44,12276.0,272.4625,272.8061,272.325,272.3643,12276.0
2023-04-26 15:35:00,277.45,277.47,277.18,277.38,12201.0,272.3741,272.3938,272.1091,272.3054,12201.0
2023-04-26 15:40:00,277.39,277.45,277.24,277.34,12347.0,272.3152,272.3741,272.168,272.2661,12347.0
2023-04-26 15:45:00,277.27,277.83,277.27,277.76,20708.0,272.1974,272.7472,272.1974,272.6784,20708.0
2023-04-26 15:50:00,277.79,278.27,277.68,278.07,78475.0,272.7079,273.1791,272.5999,272.9828,78475.0
2023-04-26 15:55:00,278.05,278.46,278.03,278.06,131447.0,272.9631,273.3656,272.9435,272.973,131447.0
2023-04-27 09:30:00,278.82,279.96,278.82,279.54,15141.0,273.7191,274.8382,273.7191,274.4259,15141.0
2023-04-27 09:35:00,279.53,280.0,279.38,279.77,7985.0,274.4161,274.8775,274.2688,274.6517,7985.0
2023-04-27 09:40:00,280.0,280.53,279.74,280.37,5284.0,274.8775,275.3978,274.6222,275.2407,5284.0
2023-04-27 09:45:00,280.6,280.71,280.1,280.34,5994.0,275.4665,275.5745,274.9756,275.2112,5994.0
2023-04-27 09:50:00,280.4,280.6,280.1,280.31,4289.0,275.2702,275.4665,274.9756,275.1818,4289.0
2023-04-27 09:55:00,280.29,280.82,280.29,280.76,5879.0,275.1622,275.6825,275.1622,275.6236,5879.0
2023-04-27 10:00:00,280.7,281.28,280.7,281.1,5005.0,275.5647,276.1341,275.5647,275.9573,5005.0
2023-04-27 10:05:00,281.22,281.38,280.57,281.01,15224.0,276.0751,276.2322,275.437,275.869,15224.0
2023-04-27 10:10:00,280.9,281.13,280.64,281.13,7928.0,275.761,275.9868,275.5058,275.9868,7928.0
2023-04-27 10:15:00,281.22,281.32,280.93,281.04,4918.0,276.0751,276.1733,275.7905,275.8984,4918.0
2023-04-27 10:20:00,281.04,281.04,280.48,280.88,6672.0,275.8984,275.8984,275.3487,275.7414,6672.0
2023-04-27 10:25:00,280.76,281.07,280.63,280.89,8200.0,275.6236,275.9279,275.4959,275.7512,8200.0
2023-04-27 10:30:00,280.89,280.89,280.37,280.5,14054.0,275.7512,275.7512,275.2407,275.3683,14054.0
2023-04-27 10:35:00,280.55,280.84,280.46,280.71,12836.0,275.4174,275.7021,275.3291,275.5745,12836.0
2023-04-27 10:40:00,280.74,280.74,280.21,280.3,20375.0,275.6039,275.6039,275.0836,275.172,20375.0
2023-04-27 10:45:00,280.35,280.64,280.26,280.51,37234.0,275.2211,275.5058,275.1327,275.3781,37234.0
2023-04-27 10:50:00,280.6,280.61,280.03,280.38,5507.0,275.4665,275.4763,274.9069,275.2505,5507.0
2023-04-27 10:55:00,280.18,280.39,280.05,280.39,6630.0,275.0542,275.2603,274.9266,275.2603,6630.0
2023-04-27 11:00:00,280.34,280.86,280.32,280.85,6373.0,275.2112,275.7217,275.1916,275.7119,6373.0
2023-04-27 11:05:00,280.89,280.96,280.7,280.96,9517.0,275.7512,275.8199,275.5647,275.8199,9517.0
2023-04-27 11:10:00,280.92,280.98,280.69,280.71,14303.0,275.7806,275.8395,275.5548,275.5745,14303.0
2023-04-27 11:15:00,280.64,280.68,280.35,280.67,4354.0,275.5058,275.545,275.2211,275.5352,4354.0
2023-04-27 11:20:00,280.67,281.25,280.6,281.24,7036.0,275.5352,276.1046,275.4665,276.0948,7036.0
2023-04-27 11:25:00,281.25,281.68,281.25,281.33,18146.0,276.1046,276.5267,276.1046,276.1831,18146.0
2023-04-27 11:30:00,281.38,281.9,281.35,281.63,7363.0,276.2322,276.7427,276.2028,276.4776,7363.0
2023-04-27 11:35:00,281.51,281.51,281.16,281.34,4851.0,276.3598,276.3598,276.0162,276.193,4851.0
2023-04-27 11:40:00,281.25,281.44,281.18,281.3,4357.0,276.1046,276.2911,276.0359,276.1537,4357.0
2023-04-27 11:45:00,281.22,281.69,281.2,281.46,6149.0,276.0751,276.5366,276.0555,276.3108,6149.0
2023-04-27 11:50:00,281.56,281.94,281.56,281.82,2701.0,276.4089,276.782,276.4089,276.6642,2701.0
2023-04-27 11:55:00,281.79,282.24,281.78,282.09,14381.0,276.6347,277.0765,276.6249,276.9292,14381.0
2023-04-27 12:00:00,282.04,282.56,282.04,282.48,8119.0,276.8801,277.3906,276.8801,277.3121,8119.0
2023-04-27 12:05:00,282.48,282.48,282.19,282.36,3963.0,277.3121,277.3121,277.0274,277.1943,3963.0
2023-04-27 12:10:00,282.38,282.44,282.28,282.36,3085.0,277.2139,277.2728,277.1158,277.1943,3085.0
2023-04-27 12:15:00,282.48,282.85,282.48,282.81,6057.0,277.3121,277.6753,277.3121,277.6361,6057.0
2023-04-27 12:20:00,282.75,282.93,282.66,282.81,6110.0,277.5772,277.7539,277.4888,277.6361,6110.0
2023-04-27 12:25:00,282.88,282.94,282.48,282.6,6082.0,277.7048,277.7637,277.3121,277.4299,6082.0
2023-04-27 12:30:00,282.55,282.61,282.08,282.08,4435.0,277.3808,277.4397,276.9194,276.9194,4435.0
2023-04-27 12:35:00,282.19,282.28,281.85,281.85,3235.0,277.0274,277.1158,276.6936,276.6936,3235.0
2023-04-27 12:40:00,281.83,282.03,281.74,282.01,5319.0,276.674,276.8703,276.5856,276.8507,5319.0
2023-04-27 12:45:00,282.01,282.09,281.86,282.0,3841.0,276.8507,276.9292,276.7034,276.8409,3841.0
2023-04-27 12:50:00,281.91,282.07,281.77,281.94,5473.0,276.7525,276.9096,276.6151,276.782,5473.0
2023-04-27 12:55:00,281.91,281.91,281.6,281.69,2155.0,276.7525,276.7525,276.4482,276.5366,2155.0
2023-04-27 13:00:00,281.82,281.95,281.68,281.87,4756.0,276.6642,276.7918,276.5267,276.7133,4756.0
2023-04-27 13:05:00,281.88,281.9,281.44,281.67,5943.0,276.7231,276.7427,276.2911,276.5169,5943.0
2023-04-27 13:10:00,281.67,281.82,281.57,281.74,3271.0,276.5169,276.6642,276.4187,276.5856,3271.0
2023-04-27 13:15:00,281.75,281.75,281.5,281.57,3490.0,276.5955,276.5955,276.35,276.4187,3490.0
2023-04-27 13:20:00,281.47,281.5,281.14,281.15,3506.0,276.3206,276.35,275.9966,276.0064,3506.0
2023-04-27 13:25:00,281.15,281.38,281.08,281.38,5575.0,276.0064,276.2322,275.9377,276.2322,5575.0
2023-04-27 13:30:00,281.31,281.39,281.11,281.13,4974.0,276.1635,276.242,275.9672,275.9868,4974.0
2023-04-27 13:35:00,281.12,281.54,281.04,281.47,9209.0,275.977,276.3893,275.8984,276.3206,9209.0
2023-04-27 13:40:00,281.48,281.74,281.43,281.74,5756.0,276.3304,276.5856,276.2813,276.5856,5756.0
2023-04-27 13:45:00,281.67,282.06,281.48,281.88,9902.0,276.5169,276.8998,276.3304,276.7231,9902.0
2023-04-27 13:50:00,282.01,282.11,281.92,282.0,4913.0,276.8507,276.9489,276.7623,276.8409,4913.0
2023-04-27 13:55:00,282.07,282.29,281.98,282.13,12097.0,276.9096,277.1256,276.8212,276.9685,12097.0
2023-04-27 14:00:00,282.2,282.24,281.62,281.62,23585.0,277.0372,277.0765,276.4678,276.4678,23585.0
2023-04-27 14:05:00,281.84,282.0,281.81,281.9,5197.0,276.6838,276.8409,276.6544,276.7427,5197.0
2023-04-27 14:10:00,281.84,282.0,281.82,281.89,4070.0,276.6838,276.8409,276.6642,276.7329,4070.0
2023-04-27 14:15:00,281.9,282.44,281.89,282.43,6104.0,276.7427,277.2728,276.7329,277.263,6104.0
2023-04-27 14:20:00,282.49,282.62,282.43,282.55,5655.0,277.3219,277.4495,277.263,277.3808,5655.0
2023-04-27 14:25:00,282.62,282.91,282.62,282.9,3414.0,277.4495,277.7342,277.4495,277.7244,3414.0
2023-04-27 14:30:00,282.94,283.29,282.87,283.16,4756.0,277.7637,278.1073,277.695,277.9797,4756.0
2023-04-27 14:35:00,283.19,283.28,282.94,283.24,4728.0,278.0091,278.0975,277.7637,278.0582,4728.0
2023-04-27 14:40:00,283.21,283.36,283.12,283.36,3895.0,278.0287,278.176,277.9404,278.176,3895.0
2023-04-27 14:45:00,283.3,283.47,283.26,283.37,3804.0,278.1171,278.284,278.0778,278.1858,3804.0
2023-04-27 14:50:00,283.44,283.57,283.38,283.38,6510.0,278.2545,278.3822,278.1956,278.1956,6510.0
2023-04-27 14:55:00,283.45,283.71,283.43,283.71,5884.0,278.2644,278.5196,278.2447,278.5196,5884.0
2023-04-27 15:00:00,283.62,283.77,283.61,283.77,3158.0,278.4312,278.5785,278.4214,278.5785,3158.0
2023-04-27 15:05:00,283.74,283.81,283.63,283.76,5803.0,278.549,278.6178,278.4411,278.5687,5803.0
2023-04-27 15:10:00,283.78,283.84,283.29,283.39,5698.0,278.5883,278.6472,278.1073,278.2055,5698.0
2023-04-27 15:15:00,283.37,283.51,283.27,283.3,8082.0,278.1858,278.3233,278.0876,278.1171,8082.0
2023-04-27 15:20:00,283.41,283.5,283.35,283.41,9444.0,278.2251,278.3134,278.1662,278.2251,9444.0
2023-04-27 15:25:00,283.43,283.43,283.08,283.1,5523.0,278.2447,278.2447,277.9011,277.9208,5523.0
2023-04-27 15:30:00,283.06,283.2,283.05,283.19,9478.0,277.8815,278.0189,277.8717,278.0091,9478.0
2023-04-27 15:35:00,283.13,283.29,282.96,283.28,8415.0,277.9502,278.1073,277.7833,278.0975,8415.0
2023-04-27 15:40:00,283.26,283.27,282.67,282.67,11889.0,278.0778,278.0876,277.4986,277.4986,11889.0
2023-04-27 15:45:00,282.61,282.86,282.51,282.81,10924.0,277.4397,277.6851,277.3415,277.6361,10924.0
2023-04-27 15:50:00,282.76,282.89,282.39,282.51,24513.0,277.587,277.7146,277.2237,277.3415,24513.0
2023-04-27 15:55:00,282.54,282.74,282.2,282.5,46922.0,277.371,277.5673,277.0372,277.3317,46922.0
2023-04-28 09:30:00,282.0,283.56,282.0,283.35,13450.0,276.8409,278.3723,276.8409,278.1662,13450.0
2023-04-28 09:35:00,283.98,284.1,283.56,284.1,3061.0,278.7847,278.9025,278.3723,278.9025,3061.0
2023-04-28 09:40:00,284.1,284.4,284.07,284.07,1851.0,278.9025,279.197,278.873,278.873,1851.0
2023-04-28 09:45:00,284.36,285.05,284.36,284.49,8728.0,279.1577,279.8351,279.1577,279.2853,8728.0
2023-04-28 09:50:00,284.72,284.99,284.29,284.57,15026.0,279.5111,279.7762,279.089,279.3639,15026.0
2023-04-28 09:55:00,284.74,285.05,284.49,284.49,1569.0,279.5308,279.8351,279.2853,279.2853,1569.0
2023-04-28 10:00:00,284.28,284.83,284.2,284.69,1807.0,279.0792,279.6191,279.0006,279.4817,1807.0
2023-04-28 10:05:00,284.69,285.12,284.48,285.12,3628.0,279.4817,279.9038,279.2755,279.9038,3628.0
2023-04-28 10:10:00,285.23,285.36,284.83,284.9,3640.0,280.0118,280.1394,279.6191,279.6878,3640.0
2023-04-28 10:15:00,284.94,285.37,284.8,284.89,8552.0,279.7271,280.1492,279.5897,279.678,8552.0
2023-04-28 10:20:00,284.83,284.83,284.24,284.65,3238.0,279.6191,279.6191,279.0399,279.4424,3238.0
2023-04-28 10:25:00,284.83,284.92,284.36,284.92,4749.0,279.6191,279.7075,279.1577,279.7075,4749.0
2023-04-28 10:30:00,284.94,285.37,284.82,285.26,4036.0,279.7271,280.1492,279.6093,280.0412,4036.0
2023-04-28 10:35:00,285.26,285.44,284.62,284.89,7397.0,280.0412,280.2179,279.4129,279.678,7397.0
2023-04-28 10:40:00,284.9,285.18,284.68,284.98,3752.0,279.6878,279.9627,279.4719,279.7664,3752.0
2023-04-28 10:45:00,285.0,285.44,284.87,285.43,5034.0,279.786,280.2179,279.6584,280.2081,5034.0
2023-04-28 10:50:00,285.48,285.84,285.4,285.44,6335.0,280.2572,280.6106,280.1787,280.2179,6335.0
2023-04-28 10:55:00,285.59,285.59,284.28,284.29,5410.0,280.3652,280.3652,279.0792,279.089,5410.0
2023-04-28 11:00:00,284.15,284.16,283.45,283.64,4056.0,278.9515,278.9614,278.2644,278.4509,4056.0
2023-04-28 11:05:00,283.75,284.6,283.75,284.44,8144.0,278.5589,279.3933,278.5589,279.2362,8144.0
2023-04-28 11:10:00,284.62,284.93,284.62,284.86,3670.0,279.4129,279.7173,279.4129,279.6486,3670.0
2023-04-28 11:15:00,284.8,284.83,284.47,284.71,5236.0,279.5897,279.6191,279.2657,279.5013,5236.0
2023-04-28 11:20:00,284.6,284.87,284.44,284.82,4884.0,279.3933,279.6584,279.2362,279.6093,4884.0
2023-04-28 11:25:00,284.72,285.03,284.71,285.03,4346.0,279.5111,279.8154,279.5013,279.8154,4346.0
2023-04-28 11:30:00,285.09,285.22,284.86,285.07,6561.0,279.8743,280.002,279.6486,279.8547,6561.0
2023-04-28 11:35:00,285.1,285.6,285.05,285.08,4502.0,279.8842,280.375,279.8351,279.8645,4502.0
2023-04-28 11:40:00,284.98,285.06,284.59,284.67,8575.0,279.7664,279.8449,279.3835,279.462,8575.0
2023-04-28 11:45:00,284.91,285.16,284.68,284.99,5703.0,279.6976,279.9431,279.4719,279.7762,5703.0
2023-04-28 11:50:00,284.9,285.08,284.77,285.01,3042.0,279.6878,279.8645,279.5602,279.7958,3042.0
2023-04-28 11:55:00,284.87,284.98,284.4,284.52,4653.0,279.6584,279.7664,279.197,279.3148,4653.0
2023-04-28 12:00:00,284.65,285.15,284.65,285.08,5721.0,279.4424,279.9333,279.4424,279.8645,5721.0
2023-04-28 12:05:00,285.31,285.39,285.22,285.28,2830.0,280.0903,280.1689,280.002,280.0609,2830.0
2023-04-28 12:10:00,285.38,285.51,285.26,285.51,3721.0,280.159,280.2867,280.0412,280.2867,3721.0
2023-04-28 12:15:00,285.46,285.46,285.06,285.25,4867.0,280.2376,280.2376,279.8449,280.0314,4867.0
2023-04-28 12:20:00,285.34,285.34,285.13,285.23,2064.0,280.1198,280.1198,279.9136,280.0118,2064.0
2023-04-28 12:25:00,285.23,285.23,284.89,285.08,3132.0,280.0118,280.0118,279.678,279.8645,3132.0
2023-04-28 12:30:00,285.17,285.39,285.11,285.15,3011.0,279.9529,280.1689,279.894,279.9333,3011.0
2023-04-28 12:35:00,285.25,285.59,285.24,285.57,1770.0,280.0314,280.3652,280.0216,280.3456,1770.0
2023-04-28 12:40:00,285.5,285.76,285.48,285.63,5584.0,280.2768,280.5321,280.2572,280.4045,5584.0
2023-04-28 12:45:00,285.67,285.67,285.41,285.42,1690.0,280.4437,280.4437,280.1885,280.1983,1690.0
2023-04-28 12:50:00,285.43,285.43,285.03,285.15,6155.0,280.2081,280.2081,279.8154,279.9333,6155.0
2023-04-28 12:55:00,285.22,285.65,285.19,285.65,1847.0,280.002,280.4241,279.9725,280.4241,1847.0
2023-04-28 13:00:00,285.57,285.57,285.31,285.43,4062.0,280.3456,280.3456,280.0903,280.2081,4062.0
2023-04-28 13:05:00,285.48,285.48,285.32,285.32,2881.0,280.2572,280.2572,280.1001,280.1001,2881.0
2023-04-28 13:10:00,285.34,285.71,285.33,285.51,2618.0,280.1198,280.483,280.11,280.2867,2618.0
2023-04-28 13:15:00,285.48,285.55,285.35,285.36,1250.0,280.2572,280.3259,280.1296,280.1394,1250.0
2023-04-28 13:20:00,285.38,285.38,285.34,285.34,450.0,280.159,280.159,280.1198,280.1198,450.0
2023-04-28 13:25:00,285.44,285.48,285.3,285.41,3570.0,280.2179,280.2572,280.0805,280.1885,3570.0
2023-04-28 13:30:00,285.53,285.64,285.37,285.37,6269.0,280.3063,280.4143,280.1492,280.1492,6269.0
2023-04-28 13:35:00,285.38,285.38,285.09,285.31,2265.0,280.159,280.159,279.8743,280.0903,2265.0
2023-04-28 13:40:00,285.22,285.22,285.1,285.1,1237.0,280.002,280.002,279.8842,279.8842,1237.0
2023-04-28 13:45:00,285.27,285.54,285.25,285.28,7145.0,280.0511,280.3161,280.0314,280.0609,7145.0
2023-04-28 13:50:00,285.3,285.3,284.83,284.83,2594.0,280.0805,280.0805,279.6191,279.6191,2594.0
2023-04-28 13:55:00,284.82,285.04,284.67,284.88,3969.0,279.6093,279.8253,279.462,279.6682,3969.0
2023-04-28 14:00:00,285.09,285.35,284.95,285.33,2857.0,279.8743,280.1296,279.7369,280.11,2857.0
2023-04-28 14:05:00,285.42,285.46,284.93,285.09,15627.0,280.1983,280.2376,279.7173,279.8743,15627.0
2023-04-28 14:10:00,285.06,285.13,284.74,285.0,7414.0,279.8449,279.9136,279.5308,279.786,7414.0
2023-04-28 14:15:00,284.9,285.57,284.9,285.57,4358.0,279.6878,280.3456,279.6878,280.3456,4358.0
2023-04-28 14:20:00,285.62,285.62,285.43,285.45,3668.0,280.3947,280.3947,280.2081,280.2278,3668.0
2023-04-28 14:25:00,285.45,285.63,285.38,285.6,3819.0,280.2278,280.4045,280.159,280.375,3819.0
2023-04-28 14:30:00,285.63,285.76,285.28,285.61,17116.0,280.4045,280.5321,280.0609,280.3848,17116.0
2023-04-28 14:35:00,285.51,285.6,285.45,285.55,4869.0,280.2867,280.375,280.2278,280.3259,4869.0
2023-04-28 14:40:00,285.61,285.81,285.45,285.81,7394.0,280.3848,280.5812,280.2278,280.5812,7394.0
2023-04-28 14:45:00,285.81,285.86,285.61,285.69,14185.0,280.5812,280.6303,280.3848,280.4634,14185.0
2023-04-28 14:50:00,285.79,286.35,285.79,286.18,19982.0,280.5615,281.1113,280.5615,280.9444,19982.0
2023-04-28 14:55:00,286.28,286.76,286.22,286.52,15639.0,281.0426,281.5138,280.9837,281.2782,15639.0
2023-04-28 15:00:00,286.49,286.49,285.86,285.87,11482.0,281.2487,281.2487,280.6303,280.6401,11482.0
2023-04-28 15:05:00,285.81,286.17,285.81,286.09,3440.0,280.5812,280.9346,280.5812,280.8561,3440.0
2023-04-28 15:10:00,286.18,286.51,286.14,286.45,4630.0,280.9444,281.2684,280.9051,281.2095,4630.0
2023-04-28 15:15:00,286.46,286.65,286.27,286.49,8071.0,281.2193,281.4058,281.0328,281.2487,8071.0
2023-04-28 15:20:00,286.47,286.47,285.9,286.19,6867.0,281.2291,281.2291,280.6695,280.9542,6867.0
2023-04-28 15:25:00,286.16,286.2,285.77,285.77,5983.0,280.9248,280.964,280.5419,280.5419,5983.0
2023-04-28 15:30:00,285.84,286.13,285.76,286.1,12739.0,280.6106,280.8953,280.5321,280.8659,12739.0
2023-04-28 15:35:00,286.1,286.14,285.86,285.87,9433.0,280.8659,280.9051,280.6303,280.6401,9433.0
2023-04-28 15:40:00,285.86,286.15,285.82,286.13,12786.0,280.6303,280.915,280.591,280.8953,12786.0
2023-04-28 15:45:00,286.2,286.49,285.5,286.4,41491.0,280.964,281.2487,280.2768,281.1604,41491.0
2023-04-28 15:50:00,286.35,286.62,286.22,286.49,35460.0,281.1113,281.3764,280.9837,281.2487,35460.0
2023-04-28 15:55:00,286.54,287.46,286.54,287.45,86955.0,281.2978,282.201,281.2978,282.1912,86955.0
2023-05-01 09:30:00,287.91,289.7,287.9,288.53,44080.0,282.6428,284.4,282.6329,283.2514,44080.0
2023-05-01 09:35:00,288.7,288.79,288.5,288.68,3850.0,283.4183,283.5067,283.222,283.3987,3850.0
2023-05-01 09:40:00,288.65,288.65,287.62,288.06,4937.0,283.3692,283.3692,282.3581,282.79,4937.0
2023-05-01 09:45:00,288.05,288.18,287.63,287.7,6633.0,282.7802,282.9078,282.3679,282.4366,6633.0
2023-05-01 09:50:00,287.74,287.9,287.7,287.71,2843.0,282.4759,282.6329,282.4366,282.4464,2843.0
2023-05-01 09:55:00,287.8,287.95,287.8,287.87,2285.0,282.5348,282.682,282.5348,282.6035,2285.0
2023-05-01 10:00:00,287.59,287.87,287.28,287.87,4483.0,282.3286,282.6035,282.0243,282.6035,4483.0
2023-05-01 10:05:00,287.97,288.08,287.68,288.07,3816.0,282.7017,282.8096,282.417,282.7998,3816.0
2023-05-01 10:10:00,288.03,288.17,287.83,287.98,5616.0,282.7606,282.898,282.5642,282.7115,5616.0
2023-05-01 10:15:00,288.05,288.14,287.52,287.53,11791.0,282.7802,282.8686,282.2599,282.2697,11791.0
2023-05-01 10:20:00,287.47,287.47,287.04,287.29,3357.0,282.2108,282.2108,281.7887,282.0341,3357.0
2023-05-01 10:25:00,287.23,287.5,287.22,287.41,4692.0,281.9752,282.2403,281.9654,282.1519,4692.0
2023-05-01 10:30:00,287.48,287.71,287.44,287.58,6217.0,282.2206,282.4464,282.1814,282.3188,6217.0
2023-05-01 10:35:00,287.6,287.89,287.48,287.89,3501.0,282.3384,282.6231,282.2206,282.6231,3501.0
2023-05-01 10:40:00,287.9,288.18,287.77,288.18,3112.0,282.6329,282.9078,282.5053,282.9078,3112.0
2023-05-01 10:45:00,288.17,288.2,287.84,287.9,3137.0,282.898,282.9275,282.574,282.6329,3137.0
2023-05-01 10:50:00,287.89,287.93,287.82,287.85,1325.0,282.6231,282.6624,282.5544,282.5839,1325.0
2023-05-01 10:55:00,287.93,288.11,287.72,287.72,3788.0,282.6624,282.8391,282.4562,282.4562,3788.0
2023-05-01 11:00:00,287.63,287.66,287.53,287.56,1539.0,282.3679,282.3973,282.2697,282.2992,1539.0
2023-05-01 11:05:00,287.5,287.72,287.5,287.64,4984.0,282.2403,282.4562,282.2403,282.3777,4984.0
2023-05-01 11:10:00,287.72,287.92,287.63,287.92,3881.0,282.4562,282.6526,282.3679,282.6526,3881.0
2023-05-01 11:15:00,287.91,287.91,287.49,287.57,4246.0,282.6428,282.6428,282.2304,282.309,4246.0
2023-05-01 11:20:00,287.57,287.6,287.05,287.13,7929.0,282.309,282.3384,281.7985,281.877,7929.0
2023-05-01 11:25:00,287.16,287.42,287.08,287.42,2623.0,281.9065,282.1617,281.8279,282.1617,2623.0
2023-05-01 11:30:00,287.42,287.44,287.21,287.33,4011.0,282.1617,282.1814,281.9556,282.0734,4011.0
2023-05-01 11:35:00,287.4,287.49,287.32,287.49,1909.0,282.1421,282.2304,282.0636,282.2304,1909.0
2023-05-01 11:40:00,287.35,287.59,287.29,287.46,4415.0,282.093,282.3286,282.0341,282.201,4415.0
2023-05-01 11:45:00,287.5,287.53,287.22,287.25,4971.0,282.2403,282.2697,281.9654,281.9948,4971.0
2023-05-01 11:50:00,287.21,287.21,286.82,287.05,5155.0,281.9556,281.9556,281.5727,281.7985,5155.0
2023-05-01 11:55:00,287.03,287.24,286.84,287.08,3141.0,281.7789,281.985,281.5923,281.8279,3141.0
2023-05-01 12:00:00,287.37,287.49,287.1,287.18,5784.0,282.1126,282.2304,281.8476,281.9261,5784.0
2023-05-01 12:05:00,287.12,287.12,286.78,286.93,5191.0,281.8672,281.8672,281.5334,281.6807,5191.0
2023-05-01 12:10:00,287.0,287.01,286.84,286.88,770.0,281.7494,281.7592,281.5923,281.6316,770.0
2023-05-01 12:15:00,286.92,286.92,286.77,286.79,3209.0,281.6709,281.6709,281.5236,281.5432,3209.0
2023-05-01 12:20:00,286.75,286.81,286.59,286.81,2973.0,281.504,281.5629,281.3469,281.5629,2973.0
2023-05-01 12:25:00,286.77,286.77,286.6,286.74,2525.0,281.5236,281.5236,281.3567,281.4942,2525.0
2023-05-01 12:30:00,286.76,286.97,286.72,286.85,8227.0,281.5138,281.72,281.4745,281.6022,8227.0
2023-05-01 12:35:00,286.85,287.33,286.84,287.32,1337.0,281.6022,282.0734,281.5923,282.0636,1337.0
2023-05-01 12:40:00,287.26,287.36,286.93,287.0,3374.0,282.0046,282.1028,281.6807,281.7494,3374.0
2023-05-01 12:45:00,287.03,287.11,286.62,286.71,6114.0,281.7789,281.8574,281.3764,281.4647,6114.0
2023-05-01 12:50:00,286.78,286.86,286.7,286.73,3981.0,281.5334,281.612,281.4549,281.4843,3981.0
2023-05-01 12:55:00,286.75,286.81,286.66,286.67,2448.0,281.504,281.5629,281.4156,281.4254,2448.0
2023-05-01 13:00:00,286.63,286.77,286.58,286.75,1511.0,281.3862,281.5236,281.3371,281.504,1511.0
2023-05-01 13:05:00,286.77,286.81,286.62,286.62,3377.0,281.5236,281.5629,281.3764,281.3764,3377.0
2023-05-01 13:10:00,286.6,286.78,286.41,286.44,3406.0,281.3567,281.5334,281.1702,281.1997,3406.0
2023-05-01 13:15:00,286.5,286.73,286.28,286.4,3307.0,281.2586,281.4843,281.0426,281.1604,3307.0
2023-05-01 13:20:00,286.52,286.62,286.41,286.45,2673.0,281.2782,281.3764,281.1702,281.2095,2673.0
2023-05-01 13:25:00,286.51,286.68,286.43,286.51,2740.0,281.2684,281.4353,281.1898,281.2684,2740.0
2023-05-01 13:30:00,286.51,286.64,286.47,286.64,2543.0,281.2684,281.396,281.2291,281.396,2543.0
2023-05-01 13:35:00,286.58,286.88,286.5,286.57,7195.0,281.3371,281.6316,281.2586,281.3273,7195.0
2023-05-01 13:40:00,286.75,286.85,286.54,286.6,5657.0,281.504,281.6022,281.2978,281.3567,5657.0
2023-05-01 13:45:00,286.61,286.79,286.52,286.79,3095.0,281.3665,281.5432,281.2782,281.5432,3095.0
2023-05-01 13:50:00,286.74,286.74,286.43,286.46,2220.0,281.4942,281.4942,281.1898,281.2193,2220.0
2023-05-01 13:55:00,286.46,286.83,286.39,286.78,4476.0,281.2193,281.5825,281.1506,281.5334,4476.0
2023-05-01 14:00:00,286.8,286.86,286.54,286.55,5274.0,281.5531,281.612,281.2978,281.3076,5274.0
2023-05-01 14:05:00,286.64,286.74,286.54,286.72,3012.0,281.396,281.4942,281.2978,281.4745,3012.0
2023-05-01 14:10:00,286.62,286.68,286.35,286.47,5012.0,281.3764,281.4353,281.1113,281.2291,5012.0
2023-05-01 14:15:00,286.46,286.54,286.44,286.49,3443.0,281.2193,281.2978,281.1997,281.2487,3443.0
2023-05-01 14:20:00,286.53,286.61,286.27,286.34,10732.0,281.288,281.3665,281.0328,281.1015,10732.0
2023-05-01 14:25:00,286.31,286.4,286.24,286.35,4452.0,281.072,281.1604,281.0033,281.1113,4452.0
2023-05-01 14:30:00,286.36,286.45,285.89,285.9,5376.0,281.1211,281.2095,280.6597,280.6695,5376.0
2023-05-01 14:35:00,285.84,285.87,285.35,285.5,7051.0,280.6106,280.6401,280.1296,280.2768,7051.0
2023-05-01 14:40:00,285.5,285.5,285.19,285.26,3401.0,280.2768,280.2768,279.9725,280.0412,3401.0
2023-05-01 14:45:00,285.24,285.41,284.91,284.99,8977.0,280.0216,280.1885,279.6976,279.7762,8977.0
2023-05-01 14:50:00,284.96,285.17,284.42,284.67,8694.0,279.7467,279.9529,279.2166,279.462,8694.0
2023-05-01 14:55:00,284.58,284.83,284.34,284.67,9362.0,279.3737,279.6191,279.1381,279.462,9362.0
2023-05-01 15:00:00,284.71,284.82,284.25,284.45,5983.0,279.5013,279.6093,279.0497,279.2461,5983.0
2023-05-01 15:05:00,284.4,284.55,284.19,284.23,3866.0,279.197,279.3442,278.9908,279.0301,3866.0
2023-05-01 15:10:00,284.25,284.29,283.94,284.12,5784.0,279.0497,279.089,278.7454,278.9221,5784.0
2023-05-01 15:15:00,284.08,284.08,283.56,283.6,6396.0,278.8828,278.8828,278.3723,278.4116,6396.0
2023-05-01 15:20:00,283.56,283.82,283.47,283.78,8403.0,278.3723,278.6276,278.284,278.5883,8403.0
2023-05-01 15:25:00,283.71,283.85,283.68,283.81,6475.0,278.5196,278.657,278.4901,278.6178,6475.0
2023-05-01 15:30:00,283.85,283.97,283.78,283.89,13058.0,278.657,278.7748,278.5883,278.6963,13058.0
2023-05-01 15:35:00,283.88,283.88,283.47,283.47,9350.0,278.6865,278.6865,278.284,278.284,9350.0
2023-05-01 15:40:00,283.47,284.04,283.43,283.92,14795.0,278.284,278.8436,278.2447,278.7258,14795.0
2023-05-01 15:45:00,283.91,284.24,283.7,284.09,17388.0,278.7159,279.0399,278.5098,278.8926,17388.0
2023-05-01 15:50:00,284.12,284.39,283.74,283.81,22567.0,278.9221,279.1872,278.549,278.6178,22567.0
2023-05-01 15:55:00,283.8,284.12,283.58,284.0,66113.0,278.6079,278.9221,278.392,278.8043,66113.0
2023-05-02 09:30:00,282.69,283.85,281.62,281.98,17108.0,277.5183,278.657,276.4678,276.8212,17108.0
2023-05-02 09:35:00,281.86,282.26,281.74,282.15,3026.0,276.7034,277.0961,276.5856,276.9881,3026.0
2023-05-02 09:40:00,282.2,282.34,282.01,282.06,3789.0,277.0372,277.1747,276.8507,276.8998,3789.0
2023-05-02 09:45:00,282.24,282.38,281.96,282.17,4018.0,277.0765,277.2139,276.8016,277.0078,4018.0
2023-05-02 09:50:00,282.37,282.68,281.98,281.98,10745.0,277.2041,277.5084,276.8212,276.8212,10745.0
2023-05-02 09:55:00,282.01,282.4,281.94,282.32,5911.0,276.8507,277.2336,276.782,277.155,5911.0
2023-05-02 10:00:00,282.34,282.34,281.45,281.57,5122.0,277.1747,277.1747,276.3009,276.4187,5122.0
2023-05-02 10:05:00,281.45,281.61,281.15,281.61,3571.0,276.3009,276.458,276.0064,276.458,3571.0
2023-05-02 10:10:00,281.71,281.83,281.21,281.21,7763.0,276.5562,276.674,276.0653,276.0653,7763.0
2023-05-02 10:15:00,281.22,281.27,280.84,280.98,4660.0,276.0751,276.1242,275.7021,275.8395,4660.0
2023-05-02 10:20:00,280.84,280.85,280.24,280.37,7692.0,275.7021,275.7119,275.1131,275.2407,7692.0
2023-05-02 10:25:00,280.25,280.47,279.66,279.66,9026.0,275.1229,275.3389,274.5437,274.5437,9026.0
2023-05-02 10:30:00,279.85,280.1,279.58,279.63,7428.0,274.7302,274.9756,274.4652,274.5142,7428.0
2023-05-02 10:35:00,279.74,279.76,279.37,279.47,4752.0,274.6222,274.6419,274.259,274.3572,4752.0
2023-05-02 10:40:00,279.6,279.93,279.36,279.37,13694.0,274.4848,274.8088,274.2492,274.259,13694.0
2023-05-02 10:45:00,279.36,279.4,278.77,279.26,4292.0,274.2492,274.2884,273.67,274.151,4292.0
2023-05-02 10:50:00,279.63,279.63,278.78,278.97,6832.0,274.5142,274.5142,273.6798,273.8663,6832.0
2023-05-02 10:55:00,278.91,279.42,278.82,278.86,8078.0,273.8074,274.3081,273.7191,273.7583,8078.0
2023-05-02 11:00:00,278.86,278.93,277.97,278.35,14665.0,273.7583,273.827,272.8846,273.2577,14665.0
2023-05-02 11:05:00,278.28,279.01,278.28,279.01,9166.0,273.1889,273.9056,273.1889,273.9056,9166.0
2023-05-02 11:10:00,278.93,279.21,278.81,279.09,3660.0,273.827,274.1019,273.7092,273.9841,3660.0
2023-05-02 11:15:00,279.14,279.33,278.75,278.84,3882.0,274.0332,274.2197,273.6503,273.7387,3882.0
2023-05-02 11:20:00,278.94,278.95,278.43,278.74,2972.0,273.8369,273.8467,273.3362,273.6405,2972.0
2023-05-02 11:25:00,278.61,278.73,278.2,278.39,6909.0,273.5129,273.6307,273.1104,273.2969,6909.0
2023-05-02 11:30:00,278.54,278.62,277.96,278.42,20904.0,273.4442,273.5227,272.8748,273.3264,20904.0
2023-05-02 11:35:00,278.29,278.37,277.99,278.37,3501.0,273.1988,273.2773,272.9042,273.2773,3501.0
2023-05-02 11:40:00,278.56,278.73,278.48,278.66,5519.0,273.4638,273.6307,273.3853,273.562,5519.0
2023-05-02 11:45:00,278.94,279.2,278.75,279.19,34427.0,273.8369,274.0921,273.6503,274.0823,34427.0
2023-05-02 11:50:00,279.35,279.35,278.87,278.98,2601.0,274.2394,274.2394,273.7681,273.8761,2601.0
2023-05-02 11:55:00,279.09,279.35,278.89,278.89,5093.0,273.9841,274.2394,273.7878,273.7878,5093.0
2023-05-02 12:00:00,279.01,279.14,278.89,279.06,3845.0,273.9056,274.0332,273.7878,273.9547,3845.0
2023-05-02 12:05:00,279.03,279.71,278.95,279.71,2576.0,273.9252,274.5928,273.8467,274.5928,2576.0
2023-05-02 12:10:00,279.62,279.92,279.54,279.85,2402.0,274.5044,274.7989,274.4259,274.7302,2402.0
2023-05-02 12:15:00,279.84,279.85,279.28,279.71,7291.0,274.7204,274.7302,274.1706,274.5928,7291.0
2023-05-02 12:20:00,279.67,280.25,279.5,280.24,2917.0,274.5535,275.1229,274.3866,275.1131,2917.0
2023-05-02 12:25:00,280.25,280.55,280.25,280.31,6044.0,275.1229,275.4174,275.1229,275.1818,6044.0
2023-05-02 12:30:00,280.26,280.26,279.71,279.82,5750.0,275.1327,275.1327,274.5928,274.7008,5750.0
2023-05-02 12:35:00,279.91,280.02,279.62,279.63,4243.0,274.7891,274.8971,274.5044,274.5142,4243.0
2023-05-02 12:40:00,279.63,279.98,279.57,279.98,2417.0,274.5142,274.8578,274.4553,274.8578,2417.0
2023-05-02 12:45:00,280.0,280.04,279.88,279.88,4673.0,274.8775,274.9167,274.7597,274.7597,4673.0
2023-05-02 12:50:00,279.94,280.38,279.93,280.34,2419.0,274.8186,275.2505,274.8088,275.2112,2419.0
2023-05-02 12:55:00,280.41,280.84,280.32,280.84,2944.0,275.28,275.7021,275.1916,275.7021,2944.0
2023-05-02 13:00:00,280.91,280.91,280.57,280.67,4541.0,275.7708,275.7708,275.437,275.5352,4541.0
2023-05-02 13:05:00,280.56,280.65,280.56,280.65,1602.0,275.4272,275.5156,275.4272,275.5156,1602.0
2023-05-02 13:10:00,280.66,280.8,280.49,280.59,5787.0,275.5254,275.6628,275.3585,275.4567,5787.0
2023-05-02 13:15:00,280.63,280.9,280.63,280.7,4190.0,275.4959,275.761,275.4959,275.5647,4190.0
2023-05-02 13:20:00,280.69,280.94,280.66,280.94,2703.0,275.5548,275.8003,275.5254,275.8003,2703.0
2023-05-02 13:25:00,280.89,280.94,280.74,280.84,3941.0,275.7512,275.8003,275.6039,275.7021,3941.0
2023-05-02 13:30:00,280.85,280.85,280.34,280.43,4050.0,275.7119,275.7119,275.2112,275.2996,4050.0
2023-05-02 13:35:00,280.53,281.02,280.39,280.85,5412.0,275.3978,275.8788,275.2603,275.7119,5412.0
2023-05-02 13:40:00,280.85,281.04,280.77,280.99,2605.0,275.7119,275.8984,275.6334,275.8494,2605.0
2023-05-02 13:45:00,280.96,281.12,280.64,280.66,6907.0,275.8199,275.977,275.5058,275.5254,6907.0
2023-05-02 13:50:00,280.7,280.95,280.54,280.95,8860.0,275.5647,275.8101,275.4076,275.8101,8860.0
2023-05-02 13:55:00,281.05,281.09,280.7,280.94,4699.0,275.9083,275.9475,275.5647,275.8003,4699.0
2023-05-02 14:00:00,280.9,280.91,280.52,280.61,4836.0,275.761,275.7708,275.388,275.4763,4836.0
2023-05-02 14:05:00,280.59,280.67,280.49,280.55,5178.0,275.4567,275.5352,275.3585,275.4174,5178.0
2023-05-02 14:10:00,280.66,280.75,280.55,280.55,3500.0,275.5254,275.6137,275.4174,275.4174,3500.0
2023-05-02 14:15:00,280.69,280.87,280.67,280.79,2747.0,275.5548,275.7316,275.5352,275.653,2747.0
2023-05-02 14:20:00,280.79,280.86,280.41,280.43,6854.0,275.653,275.7217,275.28,275.2996,6854.0
2023-05-02 14:25:00,280.39,280.55,280.32,280.55,3156.0,275.2603,275.4174,275.1916,275.4174,3156.0
2023-05-02 14:30:00,280.53,280.58,280.4,280.58,3371.0,275.3978,275.4469,275.2702,275.4469,3371.0
2023-05-02 14:35:00,280.6,280.83,280.6,280.75,5369.0,275.4665,275.6923,275.4665,275.6137,5369.0
2023-05-02 14:40:00,280.77,280.84,280.47,280.59,2800.0,275.6334,275.7021,275.3389,275.4567,2800.0
2023-05-02 14:45:00,280.63,281.04,280.57,281.04,4390.0,275.4959,275.8984,275.437,275.8984,4390.0
2023-05-02 14:50:00,281.04,281.16,280.96,281.15,8417.0,275.8984,276.0162,275.8199,276.0064,8417.0
2023-05-02 14:55:00,281.22,281.35,281.03,281.35,4339.0,276.0751,276.2028,275.8886,276.2028,4339.0
2023-05-02 15:00:00,281.32,281.42,281.2,281.42,5444.0,276.1733,276.2715,276.0555,276.2715,5444.0
2023-05-02 15:05:00,281.46,281.56,281.31,281.47,5475.0,276.3108,276.4089,276.1635,276.3206,5475.0
2023-05-02 15:10:00,281.55,281.58,281.3,281.37,8160.0,276.3991,276.4286,276.1537,276.2224,8160.0
2023-05-02 15:15:00,281.37,281.47,281.01,281.18,7776.0,276.2224,276.3206,275.869,276.0359,7776.0
2023-05-02 15:20:00,281.14,281.31,280.98,281.23,6722.0,275.9966,276.1635,275.8395,276.085,6722.0
2023-05-02 15:25:00,281.23,281.38,281.11,281.21,5927.0,276.085,276.2322,275.9672,276.0653,5927.0
2023-05-02 15:30:00,281.24,281.3,280.81,280.84,6961.0,276.0948,276.1537,275.6727,275.7021,6961.0
2023-05-02 15:35:00,280.84,281.09,280.83,281.02,8407.0,275.7021,275.9475,275.6923,275.8788,8407.0
2023-05-02 15:40:00,281.02,281.33,281.01,281.03,11866.0,275.8788,276.1831,275.869,275.8886,11866.0
2023-05-02 15:45:00,281.08,281.08,280.37,280.61,9818.0,275.9377,275.9377,275.2407,275.4763,9818.0
2023-05-02 15:50:00,280.53,281.0,280.38,280.91,23787.0,275.3978,275.8592,275.2505,275.7708,23787.0
2023-05-02 15:55:00,280.92,281.18,280.37,280.53,50423.0,275.7806,276.0359,275.2407,275.3978,50423.0
2023-05-03 09:30:00,281.19,282.33,280.71,280.78,11552.0,276.0457,277.1648,275.5745,275.6432,11552.0
2023-05-03 09:35:00,280.56,281.13,280.56,280.73,3915.0,275.4272,275.9868,275.4272,275.5941,3915.0
2023-05-03 09:40:00,280.94,281.16,280.16,280.68,6038.0,275.8003,276.0162,275.0345,275.545,6038.0
2023-05-03 09:45:00,280.76,281.1,280.37,280.91,9932.0,275.6236,275.9573,275.2407,275.7708,9932.0
2023-05-03 09:50:00,281.04,281.59,281.0,281.37,4328.0,275.8984,276.4384,275.8592,276.2224,4328.0
2023-05-03 09:55:00,281.45,281.46,280.82,280.98,4616.0,276.3009,276.3108,275.6825,275.8395,4616.0
2023-05-03 10:00:00,281.1,281.38,280.87,280.99,25314.0,275.9573,276.2322,275.7316,275.8494,25314.0
2023-05-03 10:05:00,280.99,281.18,280.83,281.13,15240.0,275.8494,276.0359,275.6923,275.9868,15240.0
2023-05-03 10:10:00,281.13,281.5,280.78,280.83,14901.0,275.9868,276.35,275.6432,275.6923,14901.0
2023-05-03 10:15:00,280.73,281.06,280.55,280.83,12878.0,275.5941,275.9181,275.4174,275.6923,12878.0
2023-05-03 10:20:00,280.84,280.89,280.52,280.61,5471.0,275.7021,275.7512,275.388,275.4763,5471.0
2023-05-03 10:25:00,280.61,280.61,279.96,280.07,10280.0,275.4763,275.4763,274.8382,274.9462,10280.0
2023-05-03 10:30:00,280.1,280.58,280.06,280.5,7187.0,274.9756,275.4469,274.9364,275.3683,7187.0
2023-05-03 10:35:00,280.6,280.6,279.76,279.76,2787.0,275.4665,275.4665,274.6419,274.6419,2787.0
2023-05-03 10:40:00,279.79,279.79,279.14,279.31,6059.0,274.6713,274.6713,274.0332,274.2001,6059.0
2023-05-03 10:45:00,279.31,279.83,279.27,279.77,5281.0,274.2001,274.7106,274.1608,274.6517,5281.0
2023-05-03 10:50:00,279.93,280.09,279.66,279.66,3819.0,274.8088,274.9658,274.5437,274.5437,3819.0
2023-05-03 10:55:00,279.65,279.87,279.63,279.87,4177.0,274.5339,274.7498,274.5142,274.7498,4177.0
2023-05-03 11:00:00,279.85,279.85,279.53,279.6,3768.0,274.7302,274.7302,274.4161,274.4848,3768.0
2023-05-03 11:05:00,279.61,279.61,279.31,279.49,2563.0,274.4946,274.4946,274.2001,274.3768,2563.0
2023-05-03 11:10:00,279.41,279.52,279.27,279.27,2266.0,274.2983,274.4063,274.1608,274.1608,2266.0
2023-05-03 11:15:00,279.37,279.48,279.3,279.33,3281.0,274.259,274.367,274.1903,274.2197,3281.0
2023-05-03 11:20:00,279.36,279.87,279.32,279.87,5140.0,274.2492,274.7498,274.2099,274.7498,5140.0
2023-05-03 11:25:00,279.87,279.87,279.58,279.81,6145.0,274.7498,274.7498,274.4652,274.6909,6145.0
2023-05-03 11:30:00,279.81,280.34,279.81,280.27,6338.0,274.6909,275.2112,274.6909,275.1425,6338.0
2023-05-03 11:35:00,280.36,280.49,280.04,280.25,8905.0,275.2309,275.3585,274.9167,275.1229,8905.0
2023-05-03 11:40:00,280.15,280.23,279.97,280.1,6600.0,275.0247,275.1033,274.848,274.9756,6600.0
2023-05-03 11:45:00,280.34,280.63,280.32,280.32,3885.0,275.2112,275.4959,275.1916,275.1916,3885.0
2023-05-03 11:50:00,280.33,280.34,279.89,279.89,11187.0,275.2014,275.2112,274.7695,274.7695,11187.0
2023-05-03 11:55:00,280.0,280.14,279.83,280.13,7290.0,274.8775,275.0149,274.7106,275.0051,7290.0
2023-05-03 12:00:00,280.15,280.16,280.02,280.14,3500.0,275.0247,275.0345,274.8971,275.0149,3500.0
2023-05-03 12:05:00,280.13,280.16,279.8,279.8,6929.0,275.0051,275.0345,274.6811,274.6811,6929.0
2023-05-03 12:10:00,279.7,279.7,279.3,279.52,3400.0,274.583,274.583,274.1903,274.4063,3400.0
2023-05-03 12:15:00,279.59,279.78,279.41,279.44,4857.0,274.475,274.6615,274.2983,274.3277,4857.0
2023-05-03 12:20:00,279.4,279.71,279.4,279.51,2167.0,274.2884,274.5928,274.2884,274.3964,2167.0
2023-05-03 12:25:00,279.67,279.88,279.67,279.88,1949.0,274.5535,274.7597,274.5535,274.7597,1949.0
2023-05-03 12:30:00,279.9,279.95,279.81,279.88,2232.0,274.7793,274.8284,274.6909,274.7597,2232.0
2023-05-03 12:35:00,279.88,279.89,279.67,279.75,3495.0,274.7597,274.7695,274.5535,274.632,3495.0
2023-05-03 12:40:00,279.71,279.71,279.53,279.59,1205.0,274.5928,274.5928,274.4161,274.475,1205.0
2023-05-03 12:45:00,279.59,279.77,279.54,279.69,3913.0,274.475,274.6517,274.4259,274.5731,3913.0
2023-05-03 12:50:00,279.62,279.85,279.62,279.62,2002.0,274.5044,274.7302,274.5044,274.5044,2002.0
2023-05-03 12:55:00,279.7,279.79,279.67,279.73,1960.0,274.583,274.6713,274.5535,274.6124,1960.0
2023-05-03 13:00:00,279.84,279.9,279.74,279.77,2037.0,274.7204,274.7793,274.6222,274.6517,2037.0
2023-05-03 13:05:00,279.72,279.72,279.55,279.63,5102.0,274.6026,274.6026,274.4357,274.5142,5102.0
2023-05-03 13:10:00,279.64,279.77,279.64,279.67,3223.0,274.5241,274.6517,274.5241,274.5535,3223.0
2023-05-03 13:15:00,279.64,279.64,279.55,279.56,300.0,274.5241,274.5241,274.4357,274.4455,300.0
2023-05-03 13:20:00,279.57,279.57,279.29,279.4,4031.0,274.4553,274.4553,274.1805,274.2884,4031.0
2023-05-03 13:25:00,279.31,279.38,279.0,279.38,2100.0,274.2001,274.2688,273.8958,274.2688,2100.0
2023-05-03 13:30:00,279.49,279.81,279.47,279.76,2104.0,274.3768,274.6909,274.3572,274.6419,2104.0
2023-05-03 13:35:00,279.64,279.74,279.48,279.52,8755.0,274.5241,274.6222,274.367,274.4063,8755.0
2023-05-03 13:40:00,279.49,279.49,279.15,279.15,5019.0,274.3768,274.3768,274.043,274.043,5019.0
2023-05-03 13:45:00,279.17,279.26,279.02,279.26,6224.0,274.0627,274.151,273.9154,274.151,6224.0
2023-05-03 13:50:00,279.3,279.44,279.29,279.35,4637.0,274.1903,274.3277,274.1805,274.2394,4637.0
2023-05-03 13:55:00,279.42,279.73,279.23,279.73,13704.0,274.3081,274.6124,274.1216,274.6124,13704.0
2023-05-03 14:00:00,279.58,280.68,279.3,279.75,9364.0,274.4652,275.545,274.1903,274.632,9364.0
2023-05-03 14:05:00,279.72,280.07,279.52,279.76,6451.0,274.6026,274.9462,274.4063,274.6419,6451.0
2023-05-03 14:10:00,279.83,279.9,279.1,279.8,15915.0,274.7106,274.7793,273.9939,274.6811,15915.0
2023-05-03 14:15:00,279.93,280.19,279.81,279.81,7272.0,274.8088,275.064,274.6909,274.6909,7272.0
2023-05-03 14:20:00,279.85,280.34,279.77,280.19,5515.0,274.7302,275.2112,274.6517,275.064,5515.0
2023-05-03 14:25:00,280.1,280.32,279.83,279.9,10134.0,274.9756,275.1916,274.7106,274.7793,10134.0
2023-05-03 14:30:00,279.85,280.17,279.57,279.77,11780.0,274.7302,275.0444,274.4553,274.6517,11780.0
2023-05-03 14:35:00,279.7,280.57,279.43,280.57,8237.0,274.583,275.437,274.3179,275.437,8237.0
2023-05-03 14:40:00,280.74,281.47,280.16,280.45,7592.0,275.6039,276.3206,275.0345,275.3192,7592.0
2023-05-03 14:45:00,280.59,281.08,280.54,280.7,4900.0,275.4567,275.9377,275.4076,275.5647,4900.0
2023-05-03 14:50:00,280.69,280.82,279.83,280.4,9496.0,275.5548,275.6825,274.7106,275.2702,9496.0
2023-05-03 14:55:00,280.58,281.04,280.3,280.77,3000.0,275.4469,275.8984,275.172,275.6334,3000.0
2023-05-03 15:00:00,280.78,280.95,280.17,280.54,6297.0,275.6432,275.8101,275.0444,275.4076,6297.0
2023-05-03 15:05:00,280.7,281.32,279.68,279.7,5182.0,275.5647,276.1733,274.5633,274.583,5182.0
2023-05-03 15:10:00,279.67,279.72,279.21,279.42,4208.0,274.5535,274.6026,274.1019,274.3081,4208.0
2023-05-03 15:15:00,279.37,279.79,279.24,279.4,6731.0,274.259,274.6713,274.1314,274.2884,6731.0
2023-05-03 15:20:00,279.28,279.42,278.51,279.18,4945.0,274.1706,274.3081,273.4147,274.0725,4945.0
2023-05-03 15:25:00,279.32,279.51,278.71,278.71,3914.0,274.2099,274.3964,273.6111,273.6111,3914.0
2023-05-03 15:30:00,278.49,278.64,278.04,278.4,5116.0,273.3951,273.5424,272.9533,273.3067,5116.0
2023-05-03 15:35:00,278.52,278.67,278.28,278.28,4951.0,273.4245,273.5718,273.1889,273.1889,4951.0
2023-05-03 15:40:00,278.19,278.65,278.02,278.33,6177.0,273.1006,273.5522,272.9337,273.238,6177.0
2023-05-03 15:45:00,278.41,278.57,278.08,278.14,9747.0,273.3166,273.4736,272.9926,273.0515,9747.0
2023-05-03 15:50:00,278.06,278.21,277.66,278.16,9790.0,272.973,273.1202,272.5803,273.0711,9790.0
2023-05-03 15:55:00,278.15,278.25,277.76,278.25,18667.0,273.0613,273.1595,272.6784,273.1595,18667.0
2023-05-04 09:30:00,278.63,279.98,278.63,279.83,11682.0,273.5325,274.8578,273.5325,274.7106,11682.0
2023-05-04 09:35:00,280.06,280.35,279.56,279.56,7509.0,274.9364,275.2211,274.4455,274.4455,7509.0
2023-05-04 09:40:00,279.25,279.31,278.31,278.32,5371.0,274.1412,274.2001,273.2184,273.2282,5371.0
2023-05-04 09:45:00,278.69,279.27,278.69,279.05,4062.0,273.5914,274.1608,273.5914,273.9448,4062.0
2023-05-04 09:50:00,279.1,279.72,278.63,279.72,8222.0,273.9939,274.6026,273.5325,274.6026,8222.0
2023-05-04 09:55:00,279.61,279.68,278.65,278.65,25486.0,274.4946,274.5633,273.5522,273.5522,25486.0
2023-05-04 10:00:00,278.57,278.92,278.41,278.71,8051.0,273.4736,273.8172,273.3166,273.6111,8051.0
2023-05-04 10:05:00,278.76,278.77,278.6,278.75,4157.0,273.6602,273.67,273.5031,273.6503,4157.0
2023-05-04 10:10:00,278.78,278.94,278.03,278.28,15805.0,273.6798,273.8369,272.9435,273.1889,15805.0
2023-05-04 10:15:00,278.28,278.31,276.84,277.06,14043.0,273.1889,273.2184,271.7753,271.9913,14043.0
2023-05-04 10:20:00,276.95,277.04,276.51,276.82,4348.0,271.8833,271.9716,271.4513,271.7556,4348.0
2023-05-04 10:25:00,276.91,276.92,276.52,276.79,8703.0,271.844,271.8538,271.4611,271.7262,8703.0
2023-05-04 10:30:00,276.79,276.89,276.57,276.76,12614.0,271.7262,271.8244,271.5102,271.6967,12614.0
2023-05-04 10:35:00,276.76,277.17,276.37,276.82,15404.0,271.6967,272.0992,271.3139,271.7556,15404.0
2023-05-04 10:40:00,276.9,276.9,276.52,276.57,5746.0,271.8342,271.8342,271.4611,271.5102,5746.0
2023-05-04 10:45:00,276.51,277.27,276.44,276.73,18608.0,271.4513,272.1974,271.3826,271.6673,18608.0
2023-05-04 10:50:00,276.96,276.99,276.55,276.99,5313.0,271.8931,271.9225,271.4906,271.9225,5313.0
2023-05-04 10:55:00,276.96,277.07,276.52,276.78,6968.0,271.8931,272.0011,271.4611,271.7164,6968.0
2023-05-04 11:00:00,276.81,276.91,276.68,276.69,7516.0,271.7458,271.844,271.6182,271.628,7516.0
2023-05-04 11:05:00,276.74,277.28,276.66,277.23,14286.0,271.6771,272.2072,271.5986,272.1581,14286.0
2023-05-04 11:10:00,277.21,277.33,277.13,277.18,8454.0,272.1385,272.2563,272.06,272.1091,8454.0
2023-05-04 11:15:00,277.23,277.31,276.57,276.57,5855.0,272.1581,272.2367,271.5102,271.5102,5855.0
2023-05-04 11:20:00,276.64,276.76,276.38,276.61,3718.0,271.5789,271.6967,271.3237,271.5495,3718.0
2023-05-04 11:25:00,276.69,276.78,276.53,276.53,4166.0,271.628,271.7164,271.471,271.471,4166.0
2023-05-04 11:30:00,276.63,276.68,276.05,276.19,3918.0,271.5691,271.6182,270.9997,271.1372,3918.0
2023-05-04 11:35:00,276.12,276.28,275.84,276.18,4652.0,271.0685,271.2255,270.7936,271.1274,4652.0
2023-05-04 11:40:00,276.18,276.18,275.94,276.07,3019.0,271.1274,271.1274,270.8917,271.0194,3019.0
2023-05-04 11:45:00,275.95,276.08,275.42,275.65,13759.0,270.9016,271.0292,270.3813,270.6071,13759.0
2023-05-04 11:50:00,275.55,275.66,275.31,275.4,6194.0,270.5089,270.6169,270.2733,270.3616,6194.0
2023-05-04 11:55:00,275.42,275.69,275.41,275.69,3255.0,270.3813,270.6463,270.3714,270.6463,3255.0
2023-05-04 12:00:00,275.62,275.71,275.49,275.5,6350.0,270.5776,270.666,270.45,270.4598,6350.0
2023-05-04 12:05:00,275.67,275.72,275.32,275.56,5202.0,270.6267,270.6758,270.2831,270.5187,5202.0
2023-05-04 12:10:00,275.64,275.67,275.54,275.64,4020.0,270.5972,270.6267,270.4991,270.5972,4020.0
2023-05-04 12:15:00,275.6,275.83,275.59,275.63,8006.0,270.558,270.7838,270.5481,270.5874,8006.0
2023-05-04 12:20:00,275.79,276.11,275.76,276.07,6293.0,270.7445,271.0586,270.715,271.0194,6293.0
2023-05-04 12:25:00,276.11,276.24,276.01,276.24,8728.0,271.0586,271.1863,270.9605,271.1863,8728.0
2023-05-04 12:30:00,276.24,276.27,275.78,275.96,4343.0,271.1863,271.2157,270.7347,270.9114,4343.0
2023-05-04 12:35:00,275.9,275.99,275.8,275.89,4474.0,270.8525,270.9408,270.7543,270.8427,4474.0
2023-05-04 12:40:00,275.89,275.95,275.5,275.55,4019.0,270.8427,270.9016,270.4598,270.5089,4019.0
2023-05-04 12:45:00,275.5,275.77,275.4,275.76,3800.0,270.4598,270.7249,270.3616,270.715,3800.0
2023-05-04 12:50:00,275.74,275.74,275.4,275.59,6098.0,270.6954,270.6954,270.3616,270.5481,6098.0
2023-05-04 12:55:00,275.61,276.13,275.61,276.09,6609.0,270.5678,271.0783,270.5678,271.039,6609.0
2023-05-04 13:00:00,276.27,276.29,276.07,276.16,3445.0,271.2157,271.2353,271.0194,271.1077,3445.0
2023-05-04 13:05:00,276.13,276.52,276.01,276.51,9365.0,271.0783,271.4611,270.9605,271.4513,9365.0
2023-05-04 13:10:00,276.51,276.52,276.06,276.25,5893.0,271.4513,271.4611,271.0096,271.1961,5893.0
2023-05-04 13:15:00,276.25,276.57,276.1,276.1,11275.0,271.1961,271.5102,271.0488,271.0488,11275.0
2023-05-04 13:20:00,276.2,276.3,276.05,276.05,6304.0,271.147,271.2452,270.9997,270.9997,6304.0
2023-05-04 13:25:00,276.13,276.13,275.44,275.78,16086.0,271.0783,271.0783,270.4009,270.7347,16086.0
2023-05-04 13:30:00,275.73,276.0,275.63,275.81,7580.0,270.6856,270.9506,270.5874,270.7641,7580.0
2023-05-04 13:35:00,275.76,275.8,275.37,275.56,14591.0,270.715,270.7543,270.3322,270.5187,14591.0
2023-05-04 13:40:00,275.61,275.61,275.35,275.42,10689.0,270.5678,270.5678,270.3125,270.3813,10689.0
2023-05-04 13:45:00,275.55,275.66,275.44,275.55,6988.0,270.5089,270.6169,270.4009,270.5089,6988.0
2023-05-04 13:50:00,275.48,275.66,275.25,275.65,3981.0,270.4402,270.6169,270.2144,270.6071,3981.0
2023-05-04 13:55:00,275.72,275.91,275.61,275.83,11009.0,270.6758,270.8623,270.5678,270.7838,11009.0
2023-05-04 14:00:00,275.78,276.31,275.78,276.18,12358.0,270.7347,271.255,270.7347,271.1274,12358.0
2023-05-04 14:05:00,276.25,276.53,276.24,276.37,7207.0,271.1961,271.471,271.1863,271.3139,7207.0
2023-05-04 14:10:00,276.31,276.55,276.31,276.51,8266.0,271.255,271.4906,271.255,271.4513,8266.0
2023-05-04 14:15:00,276.5,277.21,276.45,277.2,12678.0,271.4415,272.1385,271.3924,272.1287,12678.0
2023-05-04 14:20:00,277.3,277.35,277.0,277.04,2772.0,272.2269,272.276,271.9324,271.9716,2772.0
2023-05-04 14:25:00,277.15,277.29,277.11,277.11,3881.0,272.0796,272.217,272.0403,272.0403,3881.0
2023-05-04 14:30:00,277.07,277.14,276.82,277.07,4413.0,272.0011,272.0698,271.7556,272.0011,4413.0
2023-05-04 14:35:00,277.12,277.24,276.66,276.84,5691.0,272.0502,272.168,271.5986,271.7753,5691.0
2023-05-04 14:40:00,276.84,276.98,276.83,276.83,2410.0,271.7753,271.9127,271.7655,271.7655,2410.0
2023-05-04 14:45:00,276.93,277.05,276.79,276.8,6596.0,271.8636,271.9814,271.7262,271.736,6596.0
2023-05-04 14:50:00,276.82,277.1,276.82,276.94,4805.0,271.7556,272.0305,271.7556,271.8735,4805.0
2023-05-04 14:55:00,277.14,277.28,277.03,277.28,4145.0,272.0698,272.2072,271.9618,272.2072,4145.0
2023-05-04 15:00:00,277.28,277.54,277.2,277.54,5277.0,272.2072,272.4625,272.1287,272.4625,5277.0
2023-05-04 15:05:00,277.56,278.08,277.55,277.93,6368.0,272.4821,272.9926,272.4723,272.8453,6368.0
2023-05-04 15:10:00,277.87,277.87,277.25,277.25,6424.0,272.7864,272.7864,272.1778,272.1778,6424.0
2023-05-04 15:15:00,277.23,277.23,276.76,276.88,8990.0,272.1581,272.1581,271.6967,271.8145,8990.0
2023-05-04 15:20:00,277.0,277.48,277.0,277.46,7352.0,271.9324,272.4036,271.9324,272.3839,7352.0
2023-05-04 15:25:00,277.44,277.59,277.33,277.59,6971.0,272.3643,272.5116,272.2563,272.5116,6971.0
2023-05-04 15:30:00,277.57,277.84,277.44,277.84,12974.0,272.4919,272.757,272.3643,272.757,12974.0
2023-05-04 15:35:00,277.83,278.44,277.72,278.2,27222.0,272.7472,273.346,272.6392,273.1104,27222.0
2023-05-04 15:40:00,278.16,278.32,277.86,277.9,26634.0,273.0711,273.2282,272.7766,272.8159,26634.0
2023-05-04 15:45:00,277.85,277.97,277.5,277.89,24128.0,272.7668,272.8846,272.4232,272.8061,24128.0
2023-05-04 15:50:00,277.85,277.88,277.4,277.85,28376.0,272.7668,272.7963,272.325,272.7668,28376.0
2023-05-04 15:55:00,277.85,277.94,277.47,277.7,61469.0,272.7668,272.8552,272.3938,272.6195,61469.0
2023-05-05 09:30:00,279.36,280.76,278.75,280.72,10751.0,274.2492,275.6236,273.6503,275.5843,10751.0
2023-05-05 09:35:00,280.97,281.65,280.65,281.19,5513.0,275.8297,276.4973,275.5156,276.0457,5513.0
2023-05-05 09:40:00,281.32,281.58,280.93,281.06,5807.0,276.1733,276.4286,275.7905,275.9181,5807.0
2023-05-05 09:45:00,280.74,281.0,280.61,280.99,4965.0,275.6039,275.8592,275.4763,275.8494,4965.0
2023-05-05 09:50:00,280.72,280.72,279.49,279.61,2676.0,275.5843,275.5843,274.3768,274.4946,2676.0
2023-05-05 09:55:00,279.71,280.42,279.71,280.08,5384.0,274.5928,275.2898,274.5928,274.956,5384.0
2023-05-05 10:00:00,280.12,280.32,279.19,279.65,7180.0,274.9953,275.1916,274.0823,274.5339,7180.0
2023-05-05 10:05:00,279.79,279.87,279.61,279.82,2552.0,274.6713,274.7498,274.4946,274.7008,2552.0
2023-05-05 10:10:00,279.76,279.83,279.39,279.4,1789.0,274.6419,274.7106,274.2786,274.2884,1789.0
2023-05-05 10:15:00,279.25,279.78,278.72,278.72,15673.0,274.1412,274.6615,273.6209,273.6209,15673.0
2023-05-05 10:20:00,278.68,278.74,277.88,278.04,13476.0,273.5816,273.6405,272.7963,272.9533,13476.0
2023-05-05 10:25:00,278.05,278.56,278.04,278.4,4320.0,272.9631,273.4638,272.9533,273.3067,4320.0
2023-05-05 10:30:00,278.64,278.64,278.04,278.12,3518.0,273.5424,273.5424,272.9533,273.0319,3518.0
2023-05-05 10:35:00,278.07,278.73,277.98,278.62,16490.0,272.9828,273.6307,272.8944,273.5227,16490.0
2023-05-05 10:40:00,278.67,278.84,278.33,278.71,6628.0,273.5718,273.7387,273.238,273.6111,6628.0
2023-05-05 10:45:00,278.81,278.81,277.78,277.88,6979.0,273.7092,273.7092,272.6981,272.7963,6979.0
2023-05-05 10:50:00,277.92,278.09,277.58,277.72,9329.0,272.8355,273.0024,272.5017,272.6392,9329.0
2023-05-05 10:55:00,277.74,278.37,277.74,278.24,14334.0,272.6588,273.2773,272.6588,273.1497,14334.0
2023-05-05 11:00:00,278.15,278.67,278.15,278.63,14674.0,273.0613,273.5718,273.0613,273.5325,14674.0
2023-05-05 11:05:00,278.62,278.7,277.84,278.0,22778.0,273.5227,273.6013,272.757,272.9141,22778.0
2023-05-05 11:10:00,277.97,278.19,277.75,277.97,11181.0,272.8846,273.1006,272.6686,272.8846,11181.0
2023-05-05 11:15:00,277.86,277.86,276.94,277.0,5294.0,272.7766,272.7766,271.8735,271.9324,5294.0
2023-05-05 11:20:00,277.01,277.27,276.93,277.03,9815.0,271.9422,272.1974,271.8636,271.9618,9815.0
2023-05-05 11:25:00,276.98,277.24,276.93,277.13,7100.0,271.9127,272.168,271.8636,272.06,7100.0
2023-05-05 11:30:00,277.12,277.23,277.1,277.23,2929.0,272.0502,272.1581,272.0305,272.1581,2929.0
2023-05-05 11:35:00,277.26,277.26,276.98,277.19,4973.0,272.1876,272.1876,271.9127,272.1189,4973.0
2023-05-05 11:40:00,277.12,277.12,276.91,277.02,7063.0,272.0502,272.0502,271.844,271.952,7063.0
2023-05-05 11:45:00,277.24,277.59,277.24,277.39,2555.0,272.168,272.5116,272.168,272.3152,2555.0
2023-05-05 11:50:00,277.43,277.51,277.2,277.2,3674.0,272.3545,272.433,272.1287,272.1287,3674.0
2023-05-05 11:55:00,277.15,277.4,276.96,277.4,6643.0,272.0796,272.325,271.8931,272.325,6643.0
2023-05-05 12:00:00,277.34,277.49,277.29,277.29,3510.0,272.2661,272.4134,272.217,272.217,3510.0
2023-05-05 12:05:00,277.29,277.38,277.17,277.17,3503.0,272.217,272.3054,272.0992,272.0992,3503.0
2023-05-05 12:10:00,277.06,277.27,276.95,277.13,3829.0,271.9913,272.1974,271.8833,272.06,3829.0
2023-05-05 12:15:00,277.08,277.29,277.05,277.21,5022.0,272.0109,272.217,271.9814,272.1385,5022.0
2023-05-05 12:20:00,277.21,277.48,277.0,277.09,14960.0,272.1385,272.4036,271.9324,272.0207,14960.0
2023-05-05 12:25:00,277.1,277.16,276.65,276.8,5812.0,272.0305,272.0894,271.5888,271.736,5812.0
2023-05-05 12:30:00,276.83,276.83,276.57,276.79,2686.0,271.7655,271.7655,271.5102,271.7262,2686.0
2023-05-05 12:35:00,276.72,276.72,276.35,276.51,4272.0,271.6575,271.6575,271.2942,271.4513,4272.0
2023-05-05 12:40:00,276.59,276.59,275.94,276.0,4110.0,271.5299,271.5299,270.8917,270.9506,4110.0
2023-05-05 12:45:00,276.05,276.14,275.62,275.93,2892.0,270.9997,271.0881,270.5776,270.8819,2892.0
2023-05-05 12:50:00,276.03,276.79,276.02,276.75,4852.0,270.9801,271.7262,270.9703,271.6869,4852.0
2023-05-05 12:55:00,276.73,277.04,276.64,276.94,5037.0,271.6673,271.9716,271.5789,271.8735,5037.0
2023-05-05 13:00:00,276.94,276.98,276.74,276.94,4133.0,271.8735,271.9127,271.6771,271.8735,4133.0
2023-05-05 13:05:00,276.9,276.98,276.7,276.81,5410.0,271.8342,271.9127,271.6378,271.7458,5410.0
2023-05-05 13:10:00,276.81,276.95,276.71,276.71,3346.0,271.7458,271.8833,271.6477,271.6477,3346.0
2023-05-05 13:15:00,276.63,276.72,276.54,276.62,3185.0,271.5691,271.6575,271.4808,271.5593,3185.0
2023-05-05 13:20:00,276.69,276.81,276.61,276.79,1926.0,271.628,271.7458,271.5495,271.7262,1926.0
2023-05-05 13:25:00,276.79,277.06,276.74,277.06,5128.0,271.7262,271.9913,271.6771,271.9913,5128.0
2023-05-05 13:30:00,277.04,277.44,277.03,277.43,2079.0,271.9716,272.3643,271.9618,272.3545,2079.0
2023-05-05 13:35:00,277.44,277.89,277.44,277.89,3236.0,272.3643,272.8061,272.3643,272.8061,3236.0
2023-05-05 13:40:00,278.01,278.24,277.98,278.24,2970.0,272.9239,273.1497,272.8944,273.1497,2970.0
2023-05-05 13:45:00,278.21,278.23,277.73,277.94,5937.0,273.1202,273.1399,272.649,272.8552,5937.0
2023-05-05 13:50:00,277.91,278.0,277.65,277.84,6290.0,272.8257,272.9141,272.5705,272.757,6290.0
2023-05-05 13:55:00,277.84,277.89,277.6,277.88,5447.0,272.757,272.8061,272.5214,272.7963,5447.0
2023-05-05 14:00:00,277.92,278.0,277.79,277.94,17882.0,272.8355,272.9141,272.7079,272.8552,17882.0
2023-05-05 14:05:00,277.98,278.06,277.88,278.03,9824.0,272.8944,272.973,272.7963,272.9435,9824.0
2023-05-05 14:10:00,278.04,278.04,277.63,277.81,10913.0,272.9533,272.9533,272.5508,272.7275,10913.0
2023-05-05 14:15:00,277.8,277.87,277.61,277.72,6351.0,272.7177,272.7864,272.5312,272.6392,6351.0
2023-05-05 14:20:00,277.64,277.83,277.6,277.73,3401.0,272.5606,272.7472,272.5214,272.649,3401.0
2023-05-05 14:25:00,277.78,278.05,277.69,277.81,8400.0,272.6981,272.9631,272.6097,272.7275,8400.0
2023-05-05 14:30:00,277.81,278.04,277.79,277.96,9664.0,272.7275,272.9533,272.7079,272.8748,9664.0
2023-05-05 14:35:00,277.88,278.33,277.85,278.23,6438.0,272.7963,273.238,272.7668,273.1399,6438.0
2023-05-05 14:40:00,278.25,278.98,278.24,278.97,4881.0,273.1595,273.8761,273.1497,273.8663,4881.0
2023-05-05 14:45:00,279.08,279.19,278.68,278.84,4907.0,273.9743,274.0823,273.5816,273.7387,4907.0
2023-05-05 14:50:00,278.85,279.29,278.85,279.18,6321.0,273.7485,274.1805,273.7485,274.0725,6321.0
2023-05-05 14:55:00,279.24,279.5,278.96,278.97,7277.0,274.1314,274.3866,273.8565,273.8663,7277.0
2023-05-05 15:00:00,279.02,279.25,279.02,279.04,6350.0,273.9154,274.1412,273.9154,273.935,6350.0
2023-05-05 15:05:00,279.01,279.23,279.01,279.23,3260.0,273.9056,274.1216,273.9056,274.1216,3260.0
2023-05-05 15:10:00,279.24,279.27,278.97,279.01,7388.0,274.1314,274.1608,273.8663,273.9056,7388.0
2023-05-05 15:15:00,279.01,279.26,278.99,278.99,8830.0,273.9056,274.151,273.8859,273.8859,8830.0
2023-05-05 15:20:00,278.99,279.25,278.96,279.21,6780.0,273.8859,274.1412,273.8565,274.1019,6780.0
2023-05-05 15:25:00,279.17,279.17,278.81,278.83,8798.0,274.0627,274.0627,273.7092,273.7289,8798.0
2023-05-05 15:30:00,278.8,279.02,278.72,278.81,10405.0,273.6994,273.9154,273.6209,273.7092,10405.0
2023-05-05 15:35:00,278.82,278.87,278.56,278.81,14347.0,273.7191,273.7681,273.4638,273.7092,14347.0
2023-05-05 15:40:00,278.73,278.95,278.57,278.76,11833.0,273.6307,273.8467,273.4736,273.6602,11833.0
2023-05-05 15:45:00,278.74,278.74,278.33,278.64,12688.0,273.6405,273.6405,273.238,273.5424,12688.0
2023-05-05 15:50:00,278.61,278.68,277.98,278.11,26335.0,273.5129,273.5816,272.8944,273.022,26335.0
2023-05-05 15:55:00,278.11,278.26,277.44,278.11,75542.0,273.022,273.1693,272.3643,273.022,75542.0
2023-05-08 09:30:00,277.02,277.6,277.02,277.59,26823.0,271.952,272.5214,271.952,272.5116,26823.0
2023-05-08 09:35:00,276.91,277.52,276.28,277.06,2364.0,271.844,272.4428,271.2255,271.9913,2364.0
2023-05-08 09:40:00,277.55,278.08,277.15,277.15,10236.0,272.4723,272.9926,272.0796,272.0796,10236.0
2023-05-08 09:45:00,277.15,277.55,277.0,277.11,7664.0,272.0796,272.4723,271.9324,272.0403,7664.0
2023-05-08 09:50:00,277.12,277.4,276.91,277.13,8963.0,272.0502,272.325,271.844,272.06,8963.0
2023-05-08 09:55:00,277.27,277.57,277.23,277.54,11075.0,272.1974,272.4919,272.1581,272.4625,11075.0
2023-05-08 10:00:00,277.54,278.03,277.1,277.81,4748.0,272.4625,272.9435,272.0305,272.7275,4748.0
2023-05-08 10:05:00,277.84,277.91,277.49,277.87,1628.0,272.757,272.8257,272.4134,272.7864,1628.0
2023-05-08 10:10:00,277.94,278.13,277.88,278.05,3309.0,272.8552,273.0417,272.7963,272.9631,3309.0
2023-05-08 10:15:00,278.06,278.81,278.06,278.78,1936.0,272.973,273.7092,272.973,273.6798,1936.0
2023-05-08 10:20:00,278.76,278.97,278.7,278.79,1879.0,273.6602,273.8663,273.6013,273.6896,1879.0
2023-05-08 10:25:00,278.72,278.95,278.53,278.91,2088.0,273.6209,273.8467,273.4344,273.8074,2088.0
2023-05-08 10:30:00,279.02,279.16,278.95,278.95,12145.0,273.9154,274.0528,273.8467,273.8467,12145.0
2023-05-08 10:35:00,278.92,278.99,278.57,278.99,1571.0,273.8172,273.8859,273.4736,273.8859,1571.0
2023-05-08 10:40:00,278.96,278.96,278.42,278.71,14274.0,273.8565,273.8565,273.3264,273.6111,14274.0
2023-05-08 10:45:00,278.61,278.73,278.22,278.49,9224.0,273.5129,273.6307,273.13,273.3951,9224.0
2023-05-08 10:50:00,278.31,278.87,278.31,278.87,13001.0,273.2184,273.7681,273.2184,273.7681,13001.0
2023-05-08 10:55:00,278.91,279.05,278.72,278.72,3704.0,273.8074,273.9448,273.6209,273.6209,3704.0
2023-05-08 11:00:00,278.87,279.37,278.87,279.16,4000.0,273.7681,274.259,273.7681,274.0528,4000.0
2023-05-08 11:05:00,279.11,279.11,278.87,278.87,1716.0,274.0038,274.0038,273.7681,273.7681,1716.0
2023-05-08 11:10:00,278.81,278.81,278.52,278.52,2471.0,273.7092,273.7092,273.4245,273.4245,2471.0
2023-05-08 11:15:00,278.27,278.39,278.08,278.2,1026.0,273.1791,273.2969,272.9926,273.1104,1026.0
2023-05-08 11:20:00,278.05,278.21,278.01,278.01,3100.0,272.9631,273.1202,272.9239,272.9239,3100.0
2023-05-08 11:25:00,278.01,278.14,277.91,277.98,4020.0,272.9239,273.0515,272.8257,272.8944,4020.0
2023-05-08 11:30:00,277.99,278.03,277.93,278.0,1477.0,272.9042,272.9435,272.8453,272.9141,1477.0
2023-05-08 11:35:00,278.04,278.12,277.85,277.86,3046.0,272.9533,273.0319,272.7668,272.7766,3046.0
2023-05-08 11:40:00,277.76,277.77,277.66,277.77,704.0,272.6784,272.6883,272.5803,272.6883,704.0
2023-05-08 11:45:00,277.8,277.83,277.45,277.68,2837.0,272.7177,272.7472,272.3741,272.5999,2837.0
2023-05-08 11:50:00,277.62,277.64,277.56,277.63,1040.0,272.541,272.5606,272.4821,272.5508,1040.0
2023-05-08 11:55:00,277.7,277.87,277.53,277.54,1385.0,272.6195,272.7864,272.4527,272.4625,1385.0
2023-05-08 12:00:00,277.51,277.92,277.5,277.83,3302.0,272.433,272.8355,272.4232,272.7472,3302.0
2023-05-08 12:05:00,277.79,277.79,277.42,277.49,1147.0,272.7079,272.7079,272.3447,272.4134,1147.0
2023-05-08 12:10:00,277.4,277.41,277.15,277.41,2308.0,272.325,272.3349,272.0796,272.3349,2308.0
2023-05-08 12:15:00,277.42,277.66,277.38,277.66,1722.0,272.3447,272.5803,272.3054,272.5803,1722.0
2023-05-08 12:20:00,277.86,277.86,277.74,277.75,1630.0,272.7766,272.7766,272.6588,272.6686,1630.0
2023-05-08 12:25:00,277.79,277.96,277.79,277.85,1726.0,272.7079,272.8748,272.7079,272.7668,1726.0
2023-05-08 12:30:00,277.8,277.8,277.63,277.63,1789.0,272.7177,272.7177,272.5508,272.5508,1789.0
2023-05-08 12:35:00,277.73,277.84,277.67,277.67,1025.0,272.649,272.757,272.5901,272.5901,1025.0
2023-05-08 12:40:00,277.61,277.71,277.39,277.71,3036.0,272.5312,272.6294,272.3152,272.6294,3036.0
2023-05-08 12:45:00,277.73,277.74,277.33,277.34,1111.0,272.649,272.6588,272.2563,272.2661,1111.0
2023-05-08 12:50:00,277.39,277.39,277.18,277.29,1094.0,272.3152,272.3152,272.1091,272.217,1094.0
2023-05-08 12:55:00,277.46,277.6,277.46,277.59,1000.0,272.3839,272.5214,272.3839,272.5116,1000.0
2023-05-08 13:00:00,277.67,277.8,277.67,277.8,417.0,272.5901,272.7177,272.5901,272.7177,417.0
2023-05-08 13:05:00,278.01,278.17,277.93,278.09,2212.0,272.9239,273.0809,272.8453,273.0024,2212.0
2023-05-08 13:10:00,278.04,278.18,278.02,278.14,1400.0,272.9533,273.0908,272.9337,273.0515,1400.0
2023-05-08 13:15:00,278.13,278.28,278.04,278.19,2038.0,273.0417,273.1889,272.9533,273.1006,2038.0
2023-05-08 13:20:00,278.34,278.39,278.21,278.21,1400.0,273.2478,273.2969,273.1202,273.1202,1400.0
2023-05-08 13:25:00,278.21,278.21,278.05,278.06,792.0,273.1202,273.1202,272.9631,272.973,792.0
2023-05-08 13:30:00,278.15,278.22,277.85,278.03,7128.0,273.0613,273.13,272.7668,272.9435,7128.0
2023-05-08 13:35:00,278.11,278.33,278.0,278.32,2208.0,273.022,273.238,272.9141,273.2282,2208.0
2023-05-08 13:40:00,278.34,278.34,277.94,277.96,1496.0,273.2478,273.2478,272.8552,272.8748,1496.0
2023-05-08 13:45:00,278.0,278.32,278.0,278.21,1599.0,272.9141,273.2282,272.9141,273.1202,1599.0
2023-05-08 13:50:00,278.17,278.21,277.9,277.97,3065.0,273.0809,273.1202,272.8159,272.8846,3065.0
2023-05-08 13:55:00,278.02,278.19,277.78,277.8,8319.0,272.9337,273.1006,272.6981,272.7177,8319.0
2023-05-08 14:00:00,277.8,277.94,277.68,277.76,8899.0,272.7177,272.8552,272.5999,272.6784,8899.0
2023-05-08 14:05:00,277.85,277.85,276.99,277.36,2200.0,272.7668,272.7668,271.9225,272.2858,2200.0
2023-05-08 14:10:00,277.27,277.54,277.27,277.49,1628.0,272.1974,272.4625,272.1974,272.4134,1628.0
2023-05-08 14:15:00,277.54,277.57,277.41,277.41,2380.0,272.4625,272.4919,272.3349,272.3349,2380.0
2023-05-08 14:20:00,277.5,277.74,277.49,277.66,1924.0,272.4232,272.6588,272.4134,272.5803,1924.0
2023-05-08 14:25:00,277.61,277.74,277.54,277.68,3367.0,272.5312,272.6588,272.4625,272.5999,3367.0
2023-05-08 14:30:00,277.81,277.86,277.69,277.69,4276.0,272.7275,272.7766,272.6097,272.6097,4276.0
2023-05-08 14:35:00,277.66,277.69,277.46,277.49,2554.0,272.5803,272.6097,272.3839,272.4134,2554.0
2023-05-08 14:40:00,277.49,277.51,277.35,277.42,1562.0,272.4134,272.433,272.276,272.3447,1562.0
2023-05-08 14:45:00,277.42,277.58,277.35,277.45,2047.0,272.3447,272.5017,272.276,272.3741,2047.0
2023-05-08 14:50:00,277.57,277.58,277.45,277.45,1852.0,272.4919,272.5017,272.3741,272.3741,1852.0
2023-05-08 14:55:00,277.5,277.58,277.48,277.58,1768.0,272.4232,272.5017,272.4036,272.5017,1768.0
2023-05-08 15:00:00,277.64,277.65,277.39,277.44,3426.0,272.5606,272.5705,272.3152,272.3643,3426.0
2023-05-08 15:05:00,277.42,277.45,277.27,277.27,2855.0,272.3447,272.3741,272.1974,272.1974,2855.0
2023-05-08 15:10:00,277.25,277.33,277.13,277.2,4199.0,272.1778,272.2563,272.06,272.1287,4199.0
2023-05-08 15:15:00,277.23,277.39,277.08,277.39,6367.0,272.1581,272.3152,272.0109,272.3152,6367.0
2023-05-08 15:20:00,277.32,277.34,277.21,277.25,1676.0,272.2465,272.2661,272.1385,272.1778,1676.0
2023-05-08 15:25:00,277.23,277.37,277.21,277.32,4039.0,272.1581,272.2956,272.1385,272.2465,4039.0
2023-05-08 15:30:00,277.41,277.84,277.36,277.82,8485.0,272.3349,272.757,272.2858,272.7374,8485.0
2023-05-08 15:35:00,277.84,277.87,277.41,277.47,5723.0,272.757,272.7864,272.3349,272.3938,5723.0
2023-05-08 15:40:00,277.47,277.67,277.31,277.4,8823.0,272.3938,272.5901,272.2367,272.325,8823.0
2023-05-08 15:45:00,277.41,277.65,277.29,277.52,9723.0,272.3349,272.5705,272.217,272.4428,9723.0
2023-05-08 15:50:00,277.56,277.67,277.23,277.23,14401.0,272.4821,272.5901,272.1581,272.1581,14401.0
2023-05-08 15:55:00,277.22,277.8,276.99,277.78,62897.0,272.1483,272.7177,271.9225,272.6981,62897.0
2023-05-09 09:30:00,276.8,277.14,276.09,276.46,14296.0,271.736,272.0698,271.039,271.4022,14296.0
2023-05-09 09:35:00,276.42,276.78,275.68,275.76,2863.0,271.363,271.7164,270.6365,270.715,2863.0
2023-05-09 09:40:00,275.88,275.88,274.61,275.46,10661.0,270.8328,270.8328,269.5861,270.4205,10661.0
2023-05-09 09:45:00,275.64,275.89,274.43,274.56,18909.0,270.5972,270.8427,269.4094,269.537,18909.0
2023-05-09 09:50:00,274.56,275.13,274.25,274.41,19153.0,269.537,270.0966,269.2327,269.3897,19153.0
2023-05-09 09:55:00,274.67,274.74,274.41,274.55,14647.0,269.645,269.7137,269.3897,269.5272,14647.0
2023-05-09 10:00:00,274.66,275.12,274.56,274.63,6514.0,269.6352,270.0867,269.537,269.6057,6514.0
2023-05-09 10:05:00,274.58,274.77,274.37,274.67,10771.0,269.5566,269.7432,269.3505,269.645,10771.0
2023-05-09 10:10:00,274.59,274.59,273.67,273.87,6830.0,269.5664,269.5664,268.6633,268.8596,6830.0
2023-05-09 10:15:00,273.82,274.41,273.82,274.34,11847.0,268.8105,269.3897,268.8105,269.321,11847.0
2023-05-09 10:20:00,274.34,274.43,273.8,273.8,7073.0,269.321,269.4094,268.7909,268.7909,7073.0
2023-05-09 10:25:00,273.82,274.14,273.79,273.99,11342.0,268.8105,269.1247,268.7811,268.9774,11342.0
2023-05-09 10:30:00,274.27,274.27,273.75,273.79,5628.0,269.2523,269.2523,268.7418,268.7811,5628.0
2023-05-09 10:35:00,273.77,273.94,273.69,273.94,15240.0,268.7614,268.9283,268.6829,268.9283,15240.0
2023-05-09 10:40:00,274.01,274.51,273.96,274.43,7032.0,268.9971,269.4879,268.948,269.4094,7032.0
2023-05-09 10:45:00,274.5,274.7,273.8,273.9,15176.0,269.4781,269.6744,268.7909,268.8891,15176.0
2023-05-09 10:50:00,273.88,274.25,273.86,274.07,2856.0,268.8694,269.2327,268.8498,269.056,2856.0
2023-05-09 10:55:00,274.07,274.1,273.61,273.75,6553.0,269.056,269.0854,268.6044,268.7418,6553.0
2023-05-09 11:00:00,273.79,275.16,273.79,275.16,3833.0,268.7811,270.126,268.7811,270.126,3833.0
2023-05-09 11:05:00,275.28,275.51,275.03,275.4,7029.0,270.2438,270.4696,269.9984,270.3616,7029.0
2023-05-09 11:10:00,275.41,275.41,274.77,274.82,4270.0,270.3714,270.3714,269.7432,269.7922,4270.0
2023-05-09 11:15:00,274.89,274.89,274.31,274.48,2736.0,269.861,269.861,269.2916,269.4585,2736.0
2023-05-09 11:20:00,274.42,274.71,274.42,274.65,3591.0,269.3996,269.6842,269.3996,269.6253,3591.0
2023-05-09 11:25:00,274.75,275.15,274.51,274.51,4852.0,269.7235,270.1162,269.4879,269.4879,4852.0
2023-05-09 11:30:00,274.64,275.16,274.64,275.16,900.0,269.6155,270.126,269.6155,270.126,900.0
2023-05-09 11:35:00,275.25,275.25,274.48,274.49,4858.0,270.2144,270.2144,269.4585,269.4683,4858.0
2023-05-09 11:40:00,274.49,274.61,274.27,274.4,3501.0,269.4683,269.5861,269.2523,269.3799,3501.0
2023-05-09 11:45:00,274.36,274.36,273.97,274.01,3395.0,269.3407,269.3407,268.9578,268.9971,3395.0
2023-05-09 11:50:00,274.09,274.14,273.74,273.88,6265.0,269.0756,269.1247,268.732,268.8694,6265.0
2023-05-09 11:55:00,273.86,273.86,273.31,273.32,3884.0,268.8498,268.8498,268.3099,268.3197,3884.0
2023-05-09 12:00:00,273.32,273.42,273.11,273.42,6729.0,268.3197,268.4178,268.1135,268.4178,6729.0
2023-05-09 12:05:00,273.54,273.65,273.54,273.62,1799.0,268.5357,268.6436,268.5357,268.6142,1799.0
2023-05-09 12:10:00,273.83,273.85,273.6,273.61,2704.0,268.8203,268.84,268.5946,268.6044,2704.0
2023-05-09 12:15:00,273.65,273.65,273.11,273.4,3178.0,268.6436,268.6436,268.1135,268.3982,3178.0
2023-05-09 12:20:00,273.38,273.41,273.01,273.21,2417.0,268.3786,268.408,268.0153,268.2117,2417.0
2023-05-09 12:25:00,273.3,273.3,273.17,273.22,1405.0,268.3,268.3,268.1724,268.2215,1405.0
2023-05-09 12:30:00,273.35,273.69,273.26,273.66,2950.0,268.3491,268.6829,268.2608,268.6535,2950.0
2023-05-09 12:35:00,273.76,273.88,273.43,273.51,6891.0,268.7516,268.8694,268.4277,268.5062,6891.0
2023-05-09 12:40:00,273.53,273.87,273.47,273.87,8450.0,268.5258,268.8596,268.4669,268.8596,8450.0
2023-05-09 12:45:00,274.01,274.03,273.9,273.97,1149.0,268.9971,269.0167,268.8891,268.9578,1149.0
2023-05-09 12:50:00,274.09,274.35,273.96,274.23,3193.0,269.0756,269.3308,268.948,269.213,3193.0
2023-05-09 12:55:00,274.2,274.38,274.14,274.32,4016.0,269.1836,269.3603,269.1247,269.3014,4016.0
2023-05-09 13:00:00,274.31,274.34,274.03,274.22,1400.0,269.2916,269.321,269.0167,269.2032,1400.0
2023-05-09 13:05:00,274.14,274.37,274.14,274.25,9878.0,269.1247,269.3505,269.1247,269.2327,9878.0
2023-05-09 13:10:00,274.27,274.38,274.16,274.38,3987.0,269.2523,269.3603,269.1443,269.3603,3987.0
2023-05-09 13:15:00,274.33,274.45,274.24,274.44,5550.0,269.3112,269.429,269.2228,269.4192,5550.0
2023-05-09 13:20:00,274.38,274.47,274.28,274.42,5422.0,269.3603,269.4486,269.2621,269.3996,5422.0
2023-05-09 13:25:00,274.47,274.79,274.47,274.75,4080.0,269.4486,269.7628,269.4486,269.7235,4080.0
2023-05-09 13:30:00,274.76,275.51,274.76,275.25,10891.0,269.7333,270.4696,269.7333,270.2144,10891.0
2023-05-09 13:35:00,275.28,275.37,275.19,275.31,2475.0,270.2438,270.3322,270.1555,270.2733,2475.0
2023-05-09 13:40:00,275.38,275.59,275.32,275.35,2963.0,270.342,270.5481,270.2831,270.3125,2963.0
2023-05-09 13:45:00,275.26,275.34,275.13,275.22,2172.0,270.2242,270.3027,270.0966,270.1849,2172.0
2023-05-09 13:50:00,275.14,275.38,274.99,275.38,4136.0,270.1064,270.342,269.9591,270.342,4136.0
2023-05-09 13:55:00,275.38,275.49,275.29,275.36,1441.0,270.342,270.45,270.2536,270.3224,1441.0
2023-05-09 14:00:00,275.44,275.61,275.35,275.35,2735.0,270.4009,270.5678,270.3125,270.3125,2735.0
2023-05-09 14:05:00,275.35,275.49,275.02,275.26,3644.0,270.3125,270.45,269.9886,270.2242,3644.0
2023-05-09 14:10:00,275.31,275.44,275.25,275.44,3909.0,270.2733,270.4009,270.2144,270.4009,3909.0
2023-05-09 14:15:00,275.58,275.81,275.5,275.53,2901.0,270.5383,270.7641,270.4598,270.4892,2901.0
2023-05-09 14:20:00,275.6,275.76,275.55,275.62,4064.0,270.558,270.715,270.5089,270.5776,4064.0
2023-05-09 14:25:00,275.55,275.55,275.48,275.52,1644.0,270.5089,270.5089,270.4402,270.4794,1644.0
2023-05-09 14:30:00,275.54,275.74,275.54,275.74,1502.0,270.4991,270.6954,270.4991,270.6954,1502.0
2023-05-09 14:35:00,275.71,275.86,275.56,275.63,4382.0,270.666,270.8132,270.5187,270.5874,4382.0
2023-05-09 14:40:00,275.59,275.65,275.44,275.62,4930.0,270.5481,270.6071,270.4009,270.5776,4930.0
2023-05-09 14:45:00,275.61,275.67,275.51,275.62,1959.0,270.5678,270.6267,270.4696,270.5776,1959.0
2023-05-09 14:50:00,275.66,275.84,275.18,275.18,5918.0,270.6169,270.7936,270.1457,270.1457,5918.0
2023-05-09 14:55:00,275.2,275.41,275.04,275.05,5441.0,270.1653,270.3714,270.0082,270.018,5441.0
2023-05-09 15:00:00,275.07,275.09,274.78,274.93,11079.0,270.0377,270.0573,269.753,269.9002,11079.0
2023-05-09 15:05:00,274.95,275.12,274.9,275.02,4276.0,269.9199,270.0867,269.8708,269.9886,4276.0
2023-05-09 15:10:00,274.88,275.03,274.73,274.88,5300.0,269.8511,269.9984,269.7039,269.8511,5300.0
2023-05-09 15:15:00,274.93,275.07,274.87,274.99,2196.0,269.9002,270.0377,269.8413,269.9591,2196.0
2023-05-09 15:20:00,275.0,275.09,274.88,274.9,6388.0,269.9689,270.0573,269.8511,269.8708,6388.0
2023-05-09 15:25:00,274.9,275.3,274.89,275.23,3125.0,269.8708,270.2635,269.861,270.1947,3125.0
2023-05-09 15:30:00,275.19,275.22,274.9,275.05,8865.0,270.1555,270.1849,269.8708,270.018,8865.0
2023-05-09 15:35:00,274.99,275.08,274.67,274.82,8705.0,269.9591,270.0475,269.645,269.7922,8705.0
2023-05-09 15:40:00,274.78,274.89,274.59,274.62,8744.0,269.753,269.861,269.5664,269.5959,8744.0
2023-05-09 15:45:00,274.61,274.62,274.31,274.43,15635.0,269.5861,269.5959,269.2916,269.4094,15635.0
2023-05-09 15:50:00,274.38,274.5,274.22,274.31,17781.0,269.3603,269.4781,269.2032,269.2916,17781.0
2023-05-09 15:55:00,274.37,274.38,273.66,274.15,54128.0,269.3505,269.3603,268.6535,269.1345,54128.0
2023-05-10 09:30:00,276.1,276.98,275.99,276.8,13769.0,271.0488,271.9127,270.9408,271.736,13769.0
2023-05-10 09:35:00,276.53,277.48,276.02,277.16,67022.0,271.471,272.4036,270.9703,272.0894,67022.0
2023-05-10 09:40:00,276.94,277.48,276.43,277.0,48543.0,271.8735,272.4036,271.3728,271.9324,48543.0
2023-05-10 09:45:00,277.06,277.53,276.64,277.47,15643.0,271.9913,272.4527,271.5789,272.3938,15643.0
2023-05-10 09:50:00,277.43,278.28,277.29,278.02,15308.0,272.3545,273.1889,272.217,272.9337,15308.0
2023-05-10 09:55:00,278.14,279.84,278.14,279.74,5499.0,273.0515,274.7204,273.0515,274.6222,5499.0
2023-05-10 10:00:00,279.84,280.25,278.87,279.32,10507.0,274.7204,275.1229,273.7681,274.2099,10507.0
2023-05-10 10:05:00,279.43,279.93,279.14,279.14,10975.0,274.3179,274.8088,274.0332,274.0332,10975.0
2023-05-10 10:10:00,279.13,279.62,279.12,279.23,3097.0,274.0234,274.5044,274.0136,274.1216,3097.0
2023-05-10 10:15:00,279.22,279.34,277.88,277.93,4299.0,274.1117,274.2295,272.7963,272.8453,4299.0
2023-05-10 10:20:00,277.93,278.3,277.8,278.12,3318.0,272.8453,273.2086,272.7177,273.0319,3318.0
2023-05-10 10:25:00,278.2,278.2,277.94,277.94,3949.0,273.1104,273.1104,272.8552,272.8552,3949.0
2023-05-10 10:30:00,277.88,278.41,277.87,278.2,4449.0,272.7963,273.3166,272.7864,273.1104,4449.0
2023-05-10 10:35:00,278.15,278.23,277.53,277.56,4491.0,273.0613,273.1399,272.4527,272.4821,4491.0
2023-05-10 10:40:00,277.55,277.7,276.82,276.96,5581.0,272.4723,272.6195,271.7556,271.8931,5581.0
2023-05-10 10:45:00,276.96,277.45,276.72,277.37,4053.0,271.8931,272.3741,271.6575,272.2956,4053.0
2023-05-10 10:50:00,277.2,277.21,276.69,276.99,3706.0,272.1287,272.1385,271.628,271.9225,3706.0
2023-05-10 10:55:00,276.92,277.12,276.77,276.94,1427.0,271.8538,272.0502,271.7066,271.8735,1427.0
2023-05-10 11:00:00,276.98,277.18,276.98,277.15,1839.0,271.9127,272.1091,271.9127,272.0796,1839.0
2023-05-10 11:05:00,277.2,277.37,277.15,277.31,1485.0,272.1287,272.2956,272.0796,272.2367,1485.0
2023-05-10 11:10:00,277.41,277.59,277.33,277.34,4650.0,272.3349,272.5116,272.2563,272.2661,4650.0
2023-05-10 11:15:00,277.29,277.39,277.0,277.1,9639.0,272.217,272.3152,271.9324,272.0305,9639.0
2023-05-10 11:20:00,276.98,277.37,276.85,277.15,4801.0,271.9127,272.2956,271.7851,272.0796,4801.0
2023-05-10 11:25:00,277.14,277.14,276.89,276.96,4500.0,272.0698,272.0698,271.8244,271.8931,4500.0
2023-05-10 11:30:00,276.87,277.11,276.68,277.1,7187.0,271.8047,272.0403,271.6182,272.0305,7187.0
2023-05-10 11:35:00,277.1,277.15,276.81,276.81,12303.0,272.0305,272.0796,271.7458,271.7458,12303.0
2023-05-10 11:40:00,276.69,276.74,276.51,276.72,2594.0,271.628,271.6771,271.4513,271.6575,2594.0
2023-05-10 11:45:00,276.81,276.82,276.46,276.46,3885.0,271.7458,271.7556,271.4022,271.4022,3885.0
2023-05-10 11:50:00,276.46,276.55,276.45,276.54,711.0,271.4022,271.4906,271.3924,271.4808,711.0
2023-05-10 11:55:00,276.58,276.58,276.25,276.5,3955.0,271.52,271.52,271.1961,271.4415,3955.0
2023-05-10 12:00:00,276.41,276.86,276.41,276.56,2522.0,271.3531,271.7949,271.3531,271.5004,2522.0
2023-05-10 12:05:00,276.46,276.46,276.2,276.27,1301.0,271.4022,271.4022,271.147,271.2157,1301.0
2023-05-10 12:10:00,276.35,276.36,276.01,276.01,2431.0,271.2942,271.3041,270.9605,270.9605,2431.0
2023-05-10 12:15:00,275.97,276.21,275.97,276.19,755.0,270.9212,271.1568,270.9212,271.1372,755.0
2023-05-10 12:20:00,276.13,276.42,276.01,276.42,2684.0,271.0783,271.363,270.9605,271.363,2684.0
2023-05-10 12:25:00,276.54,276.59,276.5,276.56,4245.0,271.4808,271.5299,271.4415,271.5004,4245.0
2023-05-10 12:30:00,276.66,276.68,276.37,276.58,22535.0,271.5986,271.6182,271.3139,271.52,22535.0
2023-05-10 12:35:00,276.51,276.58,276.32,276.37,4384.0,271.4513,271.52,271.2648,271.3139,4384.0
2023-05-10 12:40:00,276.46,276.56,276.46,276.5,700.0,271.4022,271.5004,271.4022,271.4415,700.0
2023-05-10 12:45:00,276.48,276.62,276.45,276.45,923.0,271.4219,271.5593,271.3924,271.3924,923.0
2023-05-10 12:50:00,276.36,276.53,276.26,276.26,13896.0,271.3041,271.471,271.2059,271.2059,13896.0
2023-05-10 12:55:00,276.33,276.33,276.03,276.15,1607.0,271.2746,271.2746,270.9801,271.0979,1607.0
2023-05-10 13:00:00,276.11,276.12,276.01,276.01,600.0,271.0586,271.0685,270.9605,270.9605,600.0
2023-05-10 13:05:00,275.97,276.05,275.89,275.97,2500.0,270.9212,270.9997,270.8427,270.9212,2500.0
2023-05-10 13:10:00,275.67,275.93,275.41,275.93,3015.0,270.6267,270.8819,270.3714,270.8819,3015.0
2023-05-10 13:15:00,275.88,276.19,275.86,276.13,2721.0,270.8328,271.1372,270.8132,271.0783,2721.0
2023-05-10 13:20:00,276.06,276.14,275.84,275.86,3199.0,271.0096,271.0881,270.7936,270.8132,3199.0
2023-05-10 13:25:00,275.78,275.88,275.77,275.85,3800.0,270.7347,270.8328,270.7249,270.8034,3800.0
2023-05-10 13:30:00,275.81,276.07,275.8,275.96,2074.0,270.7641,271.0194,270.7543,270.9114,2074.0
2023-05-10 13:35:00,276.04,276.26,276.04,276.16,4264.0,270.9899,271.2059,270.9899,271.1077,4264.0
2023-05-10 13:40:00,276.21,276.34,275.95,276.34,2150.0,271.1568,271.2844,270.9016,271.2844,2150.0
2023-05-10 13:45:00,276.39,276.65,276.32,276.61,2633.0,271.3335,271.5888,271.2648,271.5495,2633.0
2023-05-10 13:50:00,276.72,277.08,276.7,276.9,3151.0,271.6575,272.0109,271.6378,271.8342,3151.0
2023-05-10 13:55:00,276.91,277.17,276.87,276.89,4959.0,271.844,272.0992,271.8047,271.8244,4959.0
2023-05-10 14:00:00,276.94,277.31,276.94,277.31,3003.0,271.8735,272.2367,271.8735,272.2367,3003.0
2023-05-10 14:05:00,277.36,277.54,277.26,277.26,3903.0,272.2858,272.4625,272.1876,272.1876,3903.0
2023-05-10 14:10:00,277.27,277.89,277.27,277.67,5005.0,272.1974,272.8061,272.1974,272.5901,5005.0
2023-05-10 14:15:00,277.75,277.85,277.72,277.79,2559.0,272.6686,272.7668,272.6392,272.7079,2559.0
2023-05-10 14:20:00,277.81,277.81,277.49,277.5,2262.0,272.7275,272.7275,272.4134,272.4232,2262.0
2023-05-10 14:25:00,277.5,277.85,277.49,277.84,4363.0,272.4232,272.7668,272.4134,272.757,4363.0
2023-05-10 14:30:00,277.99,278.1,277.98,278.09,3253.0,272.9042,273.0122,272.8944,273.0024,3253.0
2023-05-10 14:35:00,278.05,278.21,277.92,277.92,5195.0,272.9631,273.1202,272.8355,272.8355,5195.0
2023-05-10 14:40:00,277.86,278.31,277.86,278.21,3414.0,272.7766,273.2184,272.7766,273.1202,3414.0
2023-05-10 14:45:00,278.25,278.4,278.09,278.19,2522.0,273.1595,273.3067,273.0024,273.1006,2522.0
2023-05-10 14:50:00,278.19,278.35,278.11,278.19,5323.0,273.1006,273.2577,273.022,273.1006,5323.0
2023-05-10 14:55:00,278.16,278.23,277.98,278.06,4582.0,273.0711,273.1399,272.8944,272.973,4582.0
2023-05-10 15:00:00,278.07,278.41,278.07,278.32,3450.0,272.9828,273.3166,272.9828,273.2282,3450.0
2023-05-10 15:05:00,278.44,278.55,278.29,278.49,5461.0,273.346,273.454,273.1988,273.3951,5461.0
2023-05-10 15:10:00,278.56,278.56,278.17,278.28,9779.0,273.4638,273.4638,273.0809,273.1889,9779.0
2023-05-10 15:15:00,278.16,278.53,278.02,278.53,2541.0,273.0711,273.4344,272.9337,273.4344,2541.0
2023-05-10 15:20:00,278.63,279.16,278.63,279.15,8559.0,273.5325,274.0528,273.5325,274.043,8559.0
2023-05-10 15:25:00,279.12,279.62,279.08,279.34,6392.0,274.0136,274.5044,273.9743,274.2295,6392.0
2023-05-10 15:30:00,279.4,280.05,279.39,279.86,9236.0,274.2884,274.9266,274.2786,274.74,9236.0
2023-05-10 15:35:00,279.82,279.88,279.61,279.77,6574.0,274.7008,274.7597,274.4946,274.6517,6574.0
2023-05-10 15:40:00,279.71,279.89,279.44,279.57,12513.0,274.5928,274.7695,274.3277,274.4553,12513.0
2023-05-10 15:45:00,279.61,279.77,279.44,279.67,12309.0,274.4946,274.6517,274.3277,274.5535,12309.0
2023-05-10 15:50:00,279.64,279.64,278.85,278.94,19723.0,274.5241,274.5241,273.7485,273.8369,19723.0
2023-05-10 15:55:00,279.04,279.22,278.48,278.54,45069.0,273.935,274.1117,273.3853,273.4442,45069.0
2023-05-11 09:30:00,277.94,278.87,277.86,278.32,19672.0,272.8552,273.7681,272.7766,273.2282,19672.0
2023-05-11 09:35:00,278.46,279.75,278.44,279.75,6775.0,273.3656,274.632,273.346,274.632,6775.0
2023-05-11 09:40:00,279.75,279.77,278.95,278.97,25915.0,274.632,274.6517,273.8467,273.8663,25915.0
2023-05-11 09:45:00,279.11,279.36,278.69,278.95,15322.0,274.0038,274.2492,273.5914,273.8467,15322.0
2023-05-11 09:50:00,278.91,278.96,278.16,278.17,16902.0,273.8074,273.8565,273.0711,273.0809,16902.0
2023-05-11 09:55:00,278.0,278.25,277.59,277.84,19725.0,272.9141,273.1595,272.5116,272.757,19725.0
2023-05-11 10:00:00,277.84,277.95,277.22,277.44,21941.0,272.757,272.865,272.1483,272.3643,21941.0
2023-05-11 10:05:00,277.46,277.74,277.25,277.61,8452.0,272.3839,272.6588,272.1778,272.5312,8452.0
2023-05-11 10:10:00,277.7,278.07,277.19,277.86,16069.0,272.6195,272.9828,272.1189,272.7766,16069.0
2023-05-11 10:15:00,277.78,278.05,277.61,277.61,3298.0,272.6981,272.9631,272.5312,272.5312,3298.0
2023-05-11 10:20:00,277.68,277.77,277.3,277.62,5412.0,272.5999,272.6883,272.2269,272.541,5412.0
2023-05-11 10:25:00,277.67,277.69,277.29,277.41,9709.0,272.5901,272.6097,272.217,272.3349,9709.0
2023-05-11 10:30:00,277.49,277.79,277.27,277.27,16073.0,272.4134,272.7079,272.1974,272.1974,16073.0
2023-05-11 10:35:00,277.25,277.29,276.61,276.65,5155.0,272.1778,272.217,271.5495,271.5888,5155.0
2023-05-11 10:40:00,276.63,276.63,276.31,276.38,8552.0,271.5691,271.5691,271.255,271.3237,8552.0
2023-05-11 10:45:00,276.22,276.94,276.19,276.94,34234.0,271.1666,271.8735,271.1372,271.8735,34234.0
2023-05-11 10:50:00,277.12,277.12,276.8,276.82,6561.0,272.0502,272.0502,271.736,271.7556,6561.0
2023-05-11 10:55:00,276.81,277.19,276.74,276.94,13424.0,271.7458,272.1189,271.6771,271.8735,13424.0
2023-05-11 11:00:00,277.0,277.5,277.0,277.26,8388.0,271.9324,272.4232,271.9324,272.1876,8388.0
2023-05-11 11:05:00,277.25,277.38,276.79,276.8,10891.0,272.1778,272.3054,271.7262,271.736,10891.0
2023-05-11 11:10:00,276.78,276.95,276.56,276.62,6071.0,271.7164,271.8833,271.5004,271.5593,6071.0
2023-05-11 11:15:00,276.77,276.81,276.2,276.37,21906.0,271.7066,271.7458,271.147,271.3139,21906.0
2023-05-11 11:20:00,276.46,276.68,276.27,276.29,12010.0,271.4022,271.6182,271.2157,271.2353,12010.0
2023-05-11 11:25:00,276.35,276.35,275.93,276.2,9033.0,271.2942,271.2942,270.8819,271.147,9033.0
2023-05-11 11:30:00,276.24,276.56,276.04,276.12,31862.0,271.1863,271.5004,270.9899,271.0685,31862.0
2023-05-11 11:35:00,276.15,276.23,275.88,276.0,8751.0,271.0979,271.1764,270.8328,270.9506,8751.0
2023-05-11 11:40:00,276.0,276.62,276.0,276.13,24838.0,270.9506,271.5593,270.9506,271.0783,24838.0
2023-05-11 11:45:00,276.16,276.5,276.13,276.35,23488.0,271.1077,271.4415,271.0783,271.2942,23488.0
2023-05-11 11:50:00,276.44,276.65,276.31,276.38,7614.0,271.3826,271.5888,271.255,271.3237,7614.0
2023-05-11 11:55:00,276.51,277.24,276.51,277.24,8392.0,271.4513,272.168,271.4513,272.168,8392.0
2023-05-11 12:00:00,277.48,277.83,277.33,277.81,5682.0,272.4036,272.7472,272.2563,272.7275,5682.0
2023-05-11 12:05:00,277.87,278.05,277.68,277.73,34045.0,272.7864,272.9631,272.5999,272.649,34045.0
2023-05-11 12:10:00,277.77,277.95,277.7,277.95,6186.0,272.6883,272.865,272.6195,272.865,6186.0
2023-05-11 12:15:00,277.8,278.16,277.79,278.05,4728.0,272.7177,273.0711,272.7079,272.9631,4728.0
2023-05-11 12:20:00,278.13,278.92,278.13,278.92,1418.0,273.0417,273.8172,273.0417,273.8172,1418.0
2023-05-11 12:25:00,278.88,278.88,278.11,278.39,6275.0,273.778,273.778,273.022,273.2969,6275.0
2023-05-11 12:30:00,278.43,278.8,278.43,278.64,3927.0,273.3362,273.6994,273.3362,273.5424,3927.0
2023-05-11 12:35:00,278.56,278.6,278.33,278.33,3161.0,273.4638,273.5031,273.238,273.238,3161.0
2023-05-11 12:40:00,278.21,278.24,277.98,278.1,4447.0,273.1202,273.1497,272.8944,273.0122,4447.0
2023-05-11 12:45:00,277.99,278.1,277.99,278.09,319.0,272.9042,273.0122,272.9042,273.0024,319.0
2023-05-11 12:50:00,278.08,278.14,277.66,277.67,4844.0,272.9926,273.0515,272.5803,272.5901,4844.0
2023-05-11 12:55:00,277.61,277.78,277.51,277.78,5020.0,272.5312,272.6981,272.433,272.6981,5020.0
2023-05-11 13:00:00,277.74,277.74,277.07,277.07,2778.0,272.6588,272.6588,272.0011,272.0011,2778.0
2023-05-11 13:05:00,277.07,277.37,277.06,277.09,2164.0,272.0011,272.2956,271.9913,272.0207,2164.0
2023-05-11 13:10:00,277.14,277.21,276.9,277.06,3726.0,272.0698,272.1385,271.8342,271.9913,3726.0
2023-05-11 13:15:00,277.07,277.49,277.05,277.38,7529.0,272.0011,272.4134,271.9814,272.3054,7529.0
2023-05-11 13:20:00,277.44,277.44,277.1,277.23,6902.0,272.3643,272.3643,272.0305,272.1581,6902.0
2023-05-11 13:25:00,277.24,277.43,277.21,277.21,7726.0,272.168,272.3545,272.1385,272.1385,7726.0
2023-05-11 13:30:00,277.11,277.17,276.85,277.03,4397.0,272.0403,272.0992,271.7851,271.9618,4397.0
2023-05-11 13:35:00,277.05,277.16,276.84,277.12,4645.0,271.9814,272.0894,271.7753,272.0502,4645.0
2023-05-11 13:40:00,277.29,277.29,276.68,276.68,4050.0,272.217,272.217,271.6182,271.6182,4050.0
2023-05-11 13:45:00,276.69,276.69,276.24,276.32,6847.0,271.628,271.628,271.1863,271.2648,6847.0
2023-05-11 13:50:00,276.24,276.45,276.19,276.38,8365.0,271.1863,271.3924,271.1372,271.3237,8365.0
2023-05-11 13:55:00,276.33,276.53,276.32,276.51,14095.0,271.2746,271.471,271.2648,271.4513,14095.0
2023-05-11 14:00:00,276.52,276.73,276.42,276.64,12050.0,271.4611,271.6673,271.363,271.5789,12050.0
2023-05-11 14:05:00,276.6,276.68,276.46,276.68,4786.0,271.5397,271.6182,271.4022,271.6182,4786.0
2023-05-11 14:10:00,276.77,276.88,276.73,276.73,5238.0,271.7066,271.8145,271.6673,271.6673,5238.0
2023-05-11 14:15:00,276.79,276.99,276.46,276.55,3540.0,271.7262,271.9225,271.4022,271.4906,3540.0
2023-05-11 14:20:00,276.46,276.89,276.41,276.89,1831.0,271.4022,271.8244,271.3531,271.8244,1831.0
2023-05-11 14:25:00,277.0,277.17,276.95,277.07,4688.0,271.9324,272.0992,271.8833,272.0011,4688.0
2023-05-11 14:30:00,277.0,277.02,276.9,277.01,1792.0,271.9324,271.952,271.8342,271.9422,1792.0
2023-05-11 14:35:00,277.01,277.21,276.98,277.08,3274.0,271.9422,272.1385,271.9127,272.0109,3274.0
2023-05-11 14:40:00,277.15,277.48,277.14,277.43,4680.0,272.0796,272.4036,272.0698,272.3545,4680.0
2023-05-11 14:45:00,277.53,277.74,277.53,277.73,2114.0,272.4527,272.6588,272.4527,272.649,2114.0
2023-05-11 14:50:00,277.73,277.92,277.7,277.7,3530.0,272.649,272.8355,272.6195,272.6195,3530.0
2023-05-11 14:55:00,277.7,277.86,277.5,277.81,4634.0,272.6195,272.7766,272.4232,272.7275,4634.0
2023-05-11 15:00:00,277.85,277.9,277.38,277.38,5036.0,272.7668,272.8159,272.3054,272.3054,5036.0
2023-05-11 15:05:00,277.31,277.35,277.17,277.18,8426.0,272.2367,272.276,272.0992,272.1091,8426.0
2023-05-11 15:10:00,277.24,277.36,277.02,277.05,6055.0,272.168,272.2858,271.952,271.9814,6055.0
2023-05-11 15:15:00,277.04,277.19,276.98,277.0,3652.0,271.9716,272.1189,271.9127,271.9324,3652.0
2023-05-11 15:20:00,277.02,277.47,276.97,277.37,7901.0,271.952,272.3938,271.9029,272.2956,7901.0
2023-05-11 15:25:00,277.33,277.43,277.22,277.29,5634.0,272.2563,272.3545,272.1483,272.217,5634.0
2023-05-11 15:30:00,277.33,277.42,277.28,277.34,10296.0,272.2563,272.3447,272.2072,272.2661,10296.0
2023-05-11 15:35:00,277.36,277.44,277.14,277.25,11304.0,272.2858,272.3643,272.0698,272.1778,11304.0
2023-05-11 15:40:00,277.26,277.33,277.09,277.31,11276.0,272.1876,272.2563,272.0207,272.2367,11276.0
2023-05-11 15:45:00,277.31,277.35,277.13,277.34,11661.0,272.2367,272.276,272.06,272.2661,11661.0
2023-05-11 15:50:00,277.38,277.81,277.12,277.81,28078.0,272.3054,272.7275,272.0502,272.7275,28078.0
2023-05-11 15:55:00,278.0,278.19,277.81,278.07,48573.0,272.9141,273.1006,272.7275,272.9828,48573.0
2023-05-12 09:30:00,278.8,279.44,278.3,278.87,10672.0,273.6994,274.3277,273.2086,273.7681,10672.0
2023-05-12 09:35:00,278.97,279.43,278.14,278.67,2978.0,273.8663,274.3179,273.0515,273.5718,2978.0
2023-05-12 09:40:00,279.02,279.45,278.77,279.45,3603.0,273.9154,274.3375,273.67,274.3375,3603.0
2023-05-12 09:45:00,279.45,279.48,277.95,278.4,14781.0,274.3375,274.367,272.865,273.3067,14781.0
2023-05-12 09:50:00,278.69,278.94,278.33,278.61,6985.0,273.5914,273.8369,273.238,273.5129,6985.0
2023-05-12 09:55:00,278.71,279.47,278.54,279.06,24657.0,273.6111,274.3572,273.4442,273.9547,24657.0
2023-05-12 10:00:00,278.94,279.67,278.81,279.64,6668.0,273.8369,274.5535,273.7092,274.5241,6668.0
2023-05-12 10:05:00,279.61,279.61,279.01,279.45,5373.0,274.4946,274.4946,273.9056,274.3375,5373.0
2023-05-12 10:10:00,279.63,279.86,279.37,279.38,3042.0,274.5142,274.74,274.259,274.2688,3042.0
2023-05-12 10:15:00,279.38,279.75,279.34,279.75,4670.0,274.2688,274.632,274.2295,274.632,4670.0
2023-05-12 10:20:00,279.74,280.27,279.67,280.27,10226.0,274.6222,275.1425,274.5535,275.1425,10226.0
2023-05-12 10:25:00,280.22,280.22,279.03,279.35,14596.0,275.0934,275.0934,273.9252,274.2394,14596.0
2023-05-12 10:30:00,279.4,279.97,279.29,279.65,4312.0,274.2884,274.848,274.1805,274.5339,4312.0
2023-05-12 10:35:00,279.58,279.7,279.03,279.52,6452.0,274.4652,274.583,273.9252,274.4063,6452.0
2023-05-12 10:40:00,279.53,280.02,279.15,279.34,7978.0,274.4161,274.8971,274.043,274.2295,7978.0
2023-05-12 10:45:00,279.27,279.46,279.23,279.34,4632.0,274.1608,274.3473,274.1216,274.2295,4632.0
2023-05-12 10:50:00,279.31,279.31,278.46,278.5,8532.0,274.2001,274.2001,273.3656,273.4049,8532.0
2023-05-12 10:55:00,278.51,278.56,277.84,277.99,10372.0,273.4147,273.4638,272.757,272.9042,10372.0
2023-05-12 11:00:00,278.03,278.33,277.82,278.33,23276.0,272.9435,273.238,272.7374,273.238,23276.0
2023-05-12 11:05:00,278.34,278.66,277.93,277.93,15279.0,273.2478,273.562,272.8453,272.8453,15279.0
2023-05-12 11:10:00,277.94,278.04,277.5,277.6,7395.0,272.8552,272.9533,272.4232,272.5214,7395.0
2023-05-12 11:15:00,277.5,277.59,277.25,277.25,10413.0,272.4232,272.5116,272.1778,272.1778,10413.0
2023-05-12 11:20:00,277.23,277.55,277.2,277.25,5295.0,272.1581,272.4723,272.1287,272.1778,5295.0
2023-05-12 11:25:00,277.29,277.59,277.29,277.38,6703.0,272.217,272.5116,272.217,272.3054,6703.0
2023-05-12 11:30:00,277.33,277.61,277.29,277.55,6070.0,272.2563,272.5312,272.217,272.4723,6070.0
2023-05-12 11:35:00,277.51,277.64,277.24,277.25,11468.0,272.433,272.5606,272.168,272.1778,11468.0
2023-05-12 11:40:00,277.14,277.31,277.14,277.2,2948.0,272.0698,272.2367,272.0698,272.1287,2948.0
2023-05-12 11:45:00,277.21,277.36,276.96,277.32,11187.0,272.1385,272.2858,271.8931,272.2465,11187.0
2023-05-12 11:50:00,277.36,277.36,277.22,277.25,4653.0,272.2858,272.2858,272.1483,272.1778,4653.0
2023-05-12 11:55:00,277.23,277.32,277.06,277.3,4260.0,272.1581,272.2465,271.9913,272.2269,4260.0
2023-05-12 12:00:00,277.32,277.33,276.58,276.76,6443.0,272.2465,272.2563,271.52,271.6967,6443.0
2023-05-12 12:05:00,276.72,276.83,276.45,276.45,1610.0,271.6575,271.7655,271.3924,271.3924,1610.0
2023-05-12 12:10:00,276.49,276.58,276.15,276.31,5517.0,271.4317,271.52,271.0979,271.255,5517.0
2023-05-12 12:15:00,276.15,276.56,276.14,276.56,2175.0,271.0979,271.5004,271.0881,271.5004,2175.0
2023-05-12 12:20:00,276.58,276.64,276.24,276.38,3956.0,271.52,271.5789,271.1863,271.3237,3956.0
2023-05-12 12:25:00,276.43,276.43,276.16,276.23,2597.0,271.3728,271.3728,271.1077,271.1764,2597.0
2023-05-12 12:30:00,276.15,276.45,276.15,276.32,3626.0,271.0979,271.3924,271.0979,271.2648,3626.0
2023-05-12 12:35:00,276.34,276.37,276.06,276.31,6228.0,271.2844,271.3139,271.0096,271.255,6228.0
2023-05-12 12:40:00,276.32,276.37,276.1,276.11,1968.0,271.2648,271.3139,271.0488,271.0586,1968.0
2023-05-12 12:45:00,276.12,276.3,275.95,276.25,4207.0,271.0685,271.2452,270.9016,271.1961,4207.0
2023-05-12 12:50:00,276.22,276.34,276.09,276.16,9325.0,271.1666,271.2844,271.039,271.1077,9325.0
2023-05-12 12:55:00,276.19,276.38,276.19,276.38,3006.0,271.1372,271.3237,271.1372,271.3237,3006.0
2023-05-12 13:00:00,276.37,276.39,276.11,276.36,2952.0,271.3139,271.3335,271.0586,271.3041,2952.0
2023-05-12 13:05:00,276.49,276.62,276.41,276.49,2821.0,271.4317,271.5593,271.3531,271.4317,2821.0
2023-05-12 13:10:00,276.46,276.58,276.34,276.36,2528.0,271.4022,271.52,271.2844,271.3041,2528.0
2023-05-12 13:15:00,276.35,276.36,276.22,276.28,3924.0,271.2942,271.3041,271.1666,271.2255,3924.0
2023-05-12 13:20:00,276.23,276.45,276.15,276.45,3130.0,271.1764,271.3924,271.0979,271.3924,3130.0
2023-05-12 13:25:00,276.49,276.54,276.26,276.37,4968.0,271.4317,271.4808,271.2059,271.3139,4968.0
2023-05-12 13:30:00,276.41,276.41,276.06,276.07,2400.0,271.3531,271.3531,271.0096,271.0194,2400.0
2023-05-12 13:35:00,276.0,276.21,275.94,275.94,5956.0,270.9506,271.1568,270.8917,270.8917,5956.0
2023-05-12 13:40:00,275.89,276.07,275.84,276.03,4029.0,270.8427,271.0194,270.7936,270.9801,4029.0
2023-05-12 13:45:00,276.01,276.01,275.82,275.95,4978.0,270.9605,270.9605,270.7739,270.9016,4978.0
2023-05-12 13:50:00,275.96,276.02,275.8,275.81,3426.0,270.9114,270.9703,270.7543,270.7641,3426.0
2023-05-12 13:55:00,275.81,275.81,275.66,275.74,3088.0,270.7641,270.7641,270.6169,270.6954,3088.0
2023-05-12 14:00:00,275.75,276.01,275.63,275.89,4979.0,270.7052,270.9605,270.5874,270.8427,4979.0
2023-05-12 14:05:00,275.9,276.11,275.83,275.91,3897.0,270.8525,271.0586,270.7838,270.8623,3897.0
2023-05-12 14:10:00,275.95,275.99,275.65,275.72,4777.0,270.9016,270.9408,270.6071,270.6758,4777.0
2023-05-12 14:15:00,275.73,275.95,275.68,275.79,5221.0,270.6856,270.9016,270.6365,270.7445,5221.0
2023-05-12 14:20:00,275.74,275.87,275.66,275.86,2609.0,270.6954,270.823,270.6169,270.8132,2609.0
2023-05-12 14:25:00,275.91,276.36,275.88,276.14,5059.0,270.8623,271.3041,270.8328,271.0881,5059.0
2023-05-12 14:30:00,276.11,276.22,275.87,276.02,7166.0,271.0586,271.1666,270.823,270.9703,7166.0
2023-05-12 14:35:00,275.93,275.93,275.72,275.73,5080.0,270.8819,270.8819,270.6758,270.6856,5080.0
2023-05-12 14:40:00,275.77,276.0,275.68,275.89,4200.0,270.7249,270.9506,270.6365,270.8427,4200.0
2023-05-12 14:45:00,275.91,276.18,275.9,276.16,8423.0,270.8623,271.1274,270.8525,271.1077,8423.0
2023-05-12 14:50:00,276.21,276.48,276.17,276.41,5902.0,271.1568,271.4219,271.1175,271.3531,5902.0
2023-05-12 14:55:00,276.44,276.52,276.11,276.16,32304.0,271.3826,271.4611,271.0586,271.1077,32304.0
2023-05-12 15:00:00,276.16,276.16,275.87,275.88,4548.0,271.1077,271.1077,270.823,270.8328,4548.0
2023-05-12 15:05:00,275.86,275.95,275.76,275.79,7045.0,270.8132,270.9016,270.715,270.7445,7045.0
2023-05-12 15:10:00,275.83,275.84,275.3,275.3,5721.0,270.7838,270.7936,270.2635,270.2635,5721.0
2023-05-12 15:15:00,275.24,275.49,275.17,275.37,6939.0,270.2046,270.45,270.1358,270.3322,6939.0
2023-05-12 15:20:00,275.43,275.6,275.32,275.32,7590.0,270.3911,270.558,270.2831,270.2831,7590.0
2023-05-12 15:25:00,275.32,275.67,275.23,275.38,6779.0,270.2831,270.6267,270.1947,270.342,6779.0
2023-05-12 15:30:00,275.35,275.57,274.94,275.06,10003.0,270.3125,270.5285,269.91,270.0278,10003.0
2023-05-12 15:35:00,275.09,275.24,274.76,275.18,10128.0,270.0573,270.2046,269.7333,270.1457,10128.0
2023-05-12 15:40:00,275.27,275.39,275.01,275.03,10903.0,270.234,270.3518,269.9788,269.9984,10903.0
2023-05-12 15:45:00,275.0,275.4,274.99,275.34,17286.0,269.9689,270.3616,269.9591,270.3027,17286.0
2023-05-12 15:50:00,275.33,275.46,275.11,275.39,37302.0,270.2929,270.4205,270.0769,270.3518,37302.0
2023-05-12 15:55:00,275.46,276.15,275.32,275.94,68710.0,270.4205,271.0979,270.2831,270.8917,68710.0
2023-05-15 09:30:00,275.94,276.85,275.94,276.23,10604.0,270.8917,271.7851,270.8917,271.1764,10604.0
2023-05-15 09:35:00,275.93,276.23,275.42,275.87,3730.0,270.8819,271.1764,270.3813,270.823,3730.0
2023-05-15 09:40:00,275.91,275.91,275.22,275.28,2504.0,270.8623,270.8623,270.1849,270.2438,2504.0
2023-05-15 09:45:00,275.39,276.0,275.26,276.0,3407.0,270.3518,270.9506,270.2242,270.9506,3407.0
2023-05-15 09:50:00,275.92,276.02,275.73,275.87,5367.0,270.8721,270.9703,270.6856,270.823,5367.0
2023-05-15 09:55:00,275.87,275.87,275.39,275.55,2236.0,270.823,270.823,270.3518,270.5089,2236.0
2023-05-15 10:00:00,275.51,276.0,275.51,275.97,5712.0,270.4696,270.9506,270.4696,270.9212,5712.0
2023-05-15 10:05:00,276.28,276.3,275.72,275.8,2056.0,271.2255,271.2452,270.6758,270.7543,2056.0
2023-05-15 10:10:00,275.79,275.79,275.53,275.71,4667.0,270.7445,270.7445,270.4892,270.666,4667.0
2023-05-15 10:15:00,275.8,275.97,275.69,275.69,2128.0,270.7543,270.9212,270.6463,270.6463,2128.0
2023-05-15 10:20:00,275.85,276.17,275.65,276.17,5486.0,270.8034,271.1175,270.6071,271.1175,5486.0
2023-05-15 10:25:00,276.26,276.39,276.07,276.27,5443.0,271.2059,271.3335,271.0194,271.2157,5443.0
2023-05-15 10:30:00,276.26,276.31,276.01,276.01,6080.0,271.2059,271.255,270.9605,270.9605,6080.0
2023-05-15 10:35:00,276.14,276.17,275.87,275.89,5061.0,271.0881,271.1175,270.823,270.8427,5061.0
2023-05-15 10:40:00,275.94,276.47,275.94,276.16,5892.0,270.8917,271.412,270.8917,271.1077,5892.0
2023-05-15 10:45:00,276.27,276.29,275.99,276.16,3236.0,271.2157,271.2353,270.9408,271.1077,3236.0
2023-05-15 10:50:00,276.17,276.24,276.03,276.08,1900.0,271.1175,271.1863,270.9801,271.0292,1900.0
2023-05-15 10:55:00,276.03,276.19,275.86,276.0,9822.0,270.9801,271.1372,270.8132,270.9506,9822.0
2023-05-15 11:00:00,276.0,276.13,275.95,276.02,3684.0,270.9506,271.0783,270.9016,270.9703,3684.0
2023-05-15 11:05:00,276.01,276.13,275.96,276.0,3986.0,270.9605,271.0783,270.9114,270.9506,3986.0
2023-05-15 11:10:00,275.93,276.06,275.87,276.05,5576.0,270.8819,271.0096,270.823,270.9997,5576.0
2023-05-15 11:15:00,276.1,276.38,276.03,276.3,4873.0,271.0488,271.3237,270.9801,271.2452,4873.0
2023-05-15 11:20:00,276.21,276.36,276.16,276.31,4586.0,271.1568,271.3041,271.1077,271.255,4586.0
2023-05-15 11:25:00,276.31,276.54,276.3,276.51,5141.0,271.255,271.4808,271.2452,271.4513,5141.0
2023-05-15 11:30:00,276.46,276.46,276.0,276.0,4399.0,271.4022,271.4022,270.9506,270.9506,4399.0
2023-05-15 11:35:00,276.02,276.07,275.94,275.98,5578.0,270.9703,271.0194,270.8917,270.931,5578.0
2023-05-15 11:40:00,276.08,276.18,275.92,276.09,5139.0,271.0292,271.1274,270.8721,271.039,5139.0
2023-05-15 11:45:00,275.97,276.04,275.84,276.04,3929.0,270.9212,270.9899,270.7936,270.9899,3929.0
2023-05-15 11:50:00,276.12,276.44,276.08,276.08,2568.0,271.0685,271.3826,271.0292,271.0292,2568.0
2023-05-15 11:55:00,276.22,276.28,276.21,276.27,600.0,271.1666,271.2255,271.1568,271.2157,600.0
2023-05-15 12:00:00,276.2,276.31,276.16,276.31,3428.0,271.147,271.255,271.1077,271.255,3428.0
2023-05-15 12:05:00,276.31,276.5,276.31,276.43,2577.0,271.255,271.4415,271.255,271.3728,2577.0
2023-05-15 12:10:00,276.37,276.51,276.32,276.45,2597.0,271.3139,271.4513,271.2648,271.3924,2597.0
2023-05-15 12:15:00,276.42,276.94,276.42,276.87,1210.0,271.363,271.8735,271.363,271.8047,1210.0
2023-05-15 12:20:00,276.85,276.85,276.64,276.7,1640.0,271.7851,271.7851,271.5789,271.6378,1640.0
2023-05-15 12:25:00,276.75,277.17,276.73,277.01,3353.0,271.6869,272.0992,271.6673,271.9422,3353.0
2023-05-15 12:30:00,277.01,277.12,276.92,277.0,2287.0,271.9422,272.0502,271.8538,271.9324,2287.0
2023-05-15 12:35:00,276.96,277.14,276.94,277.0,1300.0,271.8931,272.0698,271.8735,271.9324,1300.0
2023-05-15 12:40:00,276.98,277.11,276.94,277.01,1916.0,271.9127,272.0403,271.8735,271.9422,1916.0
2023-05-15 12:45:00,277.16,277.33,277.08,277.16,2538.0,272.0894,272.2563,272.0109,272.0894,2538.0
2023-05-15 12:50:00,277.2,277.33,277.15,277.25,2005.0,272.1287,272.2563,272.0796,272.1778,2005.0
2023-05-15 12:55:00,277.17,277.5,277.11,277.5,2769.0,272.0992,272.4232,272.0403,272.4232,2769.0
2023-05-15 13:00:00,277.5,277.5,277.22,277.32,2052.0,272.4232,272.4232,272.1483,272.2465,2052.0
2023-05-15 13:05:00,277.51,277.52,277.41,277.5,1869.0,272.433,272.4428,272.3349,272.4232,1869.0
2023-05-15 13:10:00,277.52,277.79,277.52,277.64,4438.0,272.4428,272.7079,272.4428,272.5606,4438.0
2023-05-15 13:15:00,277.65,277.69,277.43,277.44,13720.0,272.5705,272.6097,272.3545,272.3643,13720.0
2023-05-15 13:20:00,277.4,277.51,277.25,277.25,5080.0,272.325,272.433,272.1778,272.1778,5080.0
2023-05-15 13:25:00,277.28,277.32,276.85,276.85,3107.0,272.2072,272.2465,271.7851,271.7851,3107.0
2023-05-15 13:30:00,276.82,277.03,276.74,276.95,4426.0,271.7556,271.9618,271.6771,271.8833,4426.0
2023-05-15 13:35:00,276.87,276.98,276.77,276.98,2687.0,271.8047,271.9127,271.7066,271.9127,2687.0
2023-05-15 13:40:00,276.98,276.99,276.74,276.99,3285.0,271.9127,271.9225,271.6771,271.9225,3285.0
2023-05-15 13:45:00,276.99,277.33,276.97,277.29,6563.0,271.9225,272.2563,271.9029,272.217,6563.0
2023-05-15 13:50:00,277.31,277.54,277.28,277.49,6153.0,272.2367,272.4625,272.2072,272.4134,6153.0
2023-05-15 13:55:00,277.46,277.76,277.45,277.62,11323.0,272.3839,272.6784,272.3741,272.541,11323.0
2023-05-15 14:00:00,277.62,277.62,277.39,277.49,7332.0,272.541,272.541,272.3152,272.4134,7332.0
2023-05-15 14:05:00,277.46,277.52,277.46,277.52,3198.0,272.3839,272.4428,272.3839,272.4428,3198.0
2023-05-15 14:10:00,277.52,277.65,277.42,277.42,6990.0,272.4428,272.5705,272.3447,272.3447,6990.0
2023-05-15 14:15:00,277.5,277.53,277.32,277.37,2963.0,272.4232,272.4527,272.2465,272.2956,2963.0
2023-05-15 14:20:00,277.36,277.52,277.29,277.32,2204.0,272.2858,272.4428,272.217,272.2465,2204.0
2023-05-15 14:25:00,277.27,277.51,277.22,277.3,2059.0,272.1974,272.433,272.1483,272.2269,2059.0
2023-05-15 14:30:00,277.37,277.51,277.33,277.51,2214.0,272.2956,272.433,272.2563,272.433,2214.0
2023-05-15 14:35:00,277.51,277.56,277.45,277.48,3431.0,272.433,272.4821,272.3741,272.4036,3431.0
2023-05-15 14:40:00,277.53,277.56,277.39,277.43,5189.0,272.4527,272.4821,272.3152,272.3545,5189.0
2023-05-15 14:45:00,277.5,277.6,277.43,277.58,1576.0,272.4232,272.5214,272.3545,272.5017,1576.0
2023-05-15 14:50:00,277.62,277.62,277.43,277.43,4528.0,272.541,272.541,272.3545,272.3545,4528.0
2023-05-15 14:55:00,277.44,277.51,277.4,277.51,5096.0,272.3643,272.433,272.325,272.433,5096.0
2023-05-15 15:00:00,277.49,277.79,277.47,277.64,4344.0,272.4134,272.7079,272.3938,272.5606,4344.0
2023-05-15 15:05:00,277.6,277.78,277.46,277.56,4985.0,272.5214,272.6981,272.3839,272.4821,4985.0
2023-05-15 15:10:00,277.61,277.7,277.53,277.53,4638.0,272.5312,272.6195,272.4527,272.4527,4638.0
2023-05-15 15:15:00,277.53,277.61,277.41,277.59,7163.0,272.4527,272.5312,272.3349,272.5116,7163.0
2023-05-15 15:20:00,277.49,277.68,277.46,277.57,7347.0,272.4134,272.5999,272.3839,272.4919,7347.0
2023-05-15 15:25:00,277.54,277.86,277.53,277.86,5243.0,272.4625,272.7766,272.4527,272.7766,5243.0
2023-05-15 15:30:00,277.86,278.11,277.76,278.08,7359.0,272.7766,273.022,272.6784,272.9926,7359.0
2023-05-15 15:35:00,278.08,278.27,277.98,278.27,7274.0,272.9926,273.1791,272.8944,273.1791,7274.0
2023-05-15 15:40:00,278.24,278.27,277.78,277.87,6331.0,273.1497,273.1791,272.6981,272.7864,6331.0
2023-05-15 15:45:00,277.95,277.98,277.71,277.75,7692.0,272.865,272.8944,272.6294,272.6686,7692.0
2023-05-15 15:50:00,277.68,277.84,277.15,277.15,11269.0,272.5999,272.757,272.0796,272.0796,11269.0
2023-05-15 15:55:00,277.12,277.63,276.95,277.63,30564.0,272.0502,272.5508,271.8833,272.5508,30564.0
2023-05-16 09:30:00,277.56,279.57,277.02,279.0,15080.0,272.4821,274.4553,271.952,273.8958,15080.0
2023-05-16 09:35:00,278.82,278.97,278.19,278.19,7476.0,273.7191,273.8663,273.1006,273.1006,7476.0
2023-05-16 09:40:00,277.94,279.57,277.94,279.48,4465.0,272.8552,274.4553,272.8552,274.367,4465.0
2023-05-16 09:45:00,279.48,279.72,279.18,279.41,3476.0,274.367,274.6026,274.0725,274.2983,3476.0
2023-05-16 09:50:00,279.38,279.47,278.71,278.89,7754.0,274.2688,274.3572,273.6111,273.7878,7754.0
2023-05-16 09:55:00,278.87,279.51,278.75,279.22,6024.0,273.7681,274.3964,273.6503,274.1117,6024.0
2023-05-16 10:00:00,279.06,279.29,278.86,278.87,3237.0,273.9547,274.1805,273.7583,273.7681,3237.0
2023-05-16 10:05:00,278.87,279.15,278.76,278.77,3921.0,273.7681,274.043,273.6602,273.67,3921.0
2023-05-16 10:10:00,278.76,279.1,278.74,278.97,10093.0,273.6602,273.9939,273.6405,273.8663,10093.0
2023-05-16 10:15:00,278.99,279.39,278.96,279.19,4005.0,273.8859,274.2786,273.8565,274.0823,4005.0
2023-05-16 10:20:00,279.16,279.35,279.13,279.3,3500.0,274.0528,274.2394,274.0234,274.1903,3500.0
2023-05-16 10:25:00,279.39,279.87,279.39,279.86,3941.0,274.2786,274.7498,274.2786,274.74,3941.0
2023-05-16 10:30:00,280.0,280.09,279.25,279.49,5641.0,274.8775,274.9658,274.1412,274.3768,5641.0
2023-05-16 10:35:00,279.54,279.58,279.28,279.28,4079.0,274.4259,274.4652,274.1706,274.1706,4079.0
2023-05-16 10:40:00,279.25,279.67,279.08,279.67,5377.0,274.1412,274.5535,273.9743,274.5535,5377.0
2023-05-16 10:45:00,279.64,279.89,279.62,279.89,2132.0,274.5241,274.7695,274.5044,274.7695,2132.0
2023-05-16 10:50:00,279.89,280.19,279.54,279.61,5880.0,274.7695,275.064,274.4259,274.4946,5880.0
2023-05-16 10:55:00,279.68,279.79,279.42,279.47,3672.0,274.5633,274.6713,274.3081,274.3572,3672.0
2023-05-16 11:00:00,279.51,279.52,279.21,279.24,2725.0,274.3964,274.4063,274.1019,274.1314,2725.0
2023-05-16 11:05:00,279.3,279.36,279.02,279.02,2409.0,274.1903,274.2492,273.9154,273.9154,2409.0
2023-05-16 11:10:00,278.9,279.09,278.62,278.62,4716.0,273.7976,273.9841,273.5227,273.5227,4716.0
2023-05-16 11:15:00,278.7,278.87,278.55,278.63,3969.0,273.6013,273.7681,273.454,273.5325,3969.0
2023-05-16 11:20:00,278.6,278.6,278.17,278.21,6283.0,273.5031,273.5031,273.0809,273.1202,6283.0
2023-05-16 11:25:00,278.18,278.29,277.98,278.08,6458.0,273.0908,273.1988,272.8944,272.9926,6458.0
2023-05-16 11:30:00,278.09,278.22,278.02,278.03,3379.0,273.0024,273.13,272.9337,272.9435,3379.0
2023-05-16 11:35:00,278.11,278.11,277.67,277.93,3065.0,273.022,273.022,272.5901,272.8453,3065.0
2023-05-16 11:40:00,278.0,278.04,277.8,277.97,2704.0,272.9141,272.9533,272.7177,272.8846,2704.0
2023-05-16 11:45:00,277.96,278.06,277.85,277.96,5195.0,272.8748,272.973,272.7668,272.8748,5195.0
2023-05-16 11:50:00,278.01,278.07,277.63,277.65,11262.0,272.9239,272.9828,272.5508,272.5705,11262.0
2023-05-16 11:55:00,277.71,277.77,277.54,277.72,4762.0,272.6294,272.6883,272.4625,272.6392,4762.0
2023-05-16 12:00:00,277.83,277.83,277.64,277.64,3500.0,272.7472,272.7472,272.5606,272.5606,3500.0
2023-05-16 12:05:00,277.64,277.77,277.55,277.56,5282.0,272.5606,272.6883,272.4723,272.4821,5282.0
2023-05-16 12:10:00,277.47,277.52,277.3,277.3,4961.0,272.3938,272.4428,272.2269,272.2269,4961.0
2023-05-16 12:15:00,277.4,277.84,277.39,277.5,7479.0,272.325,272.757,272.3152,272.4232,7479.0
2023-05-16 12:20:00,277.46,277.58,277.4,277.57,2315.0,272.3839,272.5017,272.325,272.4919,2315.0
2023-05-16 12:25:00,277.56,277.63,277.42,277.55,3402.0,272.4821,272.5508,272.3447,272.4723,3402.0
2023-05-16 12:30:00,277.62,277.65,277.31,277.37,3200.0,272.541,272.5705,272.2367,272.2956,3200.0
2023-05-16 12:35:00,277.36,277.37,277.06,277.18,3425.0,272.2858,272.2956,271.9913,272.1091,3425.0
2023-05-16 12:40:00,277.21,277.37,276.76,276.79,10416.0,272.1385,272.2956,271.6967,271.7262,10416.0
2023-05-16 12:45:00,276.82,276.89,276.21,276.39,11564.0,271.7556,271.8244,271.1568,271.3335,11564.0
2023-05-16 12:50:00,276.41,276.61,276.24,276.58,6563.0,271.3531,271.5495,271.1863,271.52,6563.0
2023-05-16 12:55:00,276.62,276.68,276.3,276.38,5823.0,271.5593,271.6182,271.2452,271.3237,5823.0
2023-05-16 13:00:00,276.49,276.58,276.41,276.56,4348.0,271.4317,271.52,271.3531,271.5004,4348.0
2023-05-16 13:05:00,276.56,276.64,276.52,276.64,3202.0,271.5004,271.5789,271.4611,271.5789,3202.0
2023-05-16 13:10:00,276.58,276.81,276.52,276.59,4233.0,271.52,271.7458,271.4611,271.5299,4233.0
2023-05-16 13:15:00,276.59,276.81,276.55,276.81,2200.0,271.5299,271.7458,271.4906,271.7458,2200.0
2023-05-16 13:20:00,276.9,277.06,276.88,276.96,1333.0,271.8342,271.9913,271.8145,271.8931,1333.0
2023-05-16 13:25:00,276.93,277.2,276.92,277.18,2607.0,271.8636,272.1287,271.8538,272.1091,2607.0
2023-05-16 13:30:00,277.24,277.24,276.79,276.8,4007.0,272.168,272.168,271.7262,271.736,4007.0
2023-05-16 13:35:00,276.85,277.05,276.83,276.92,2847.0,271.7851,271.9814,271.7655,271.8538,2847.0
2023-05-16 13:40:00,276.89,276.91,276.62,276.63,4068.0,271.8244,271.844,271.5593,271.5691,4068.0
2023-05-16 13:45:00,276.52,276.87,276.52,276.73,2500.0,271.4611,271.8047,271.4611,271.6673,2500.0
2023-05-16 13:50:00,276.8,277.06,276.8,277.06,2974.0,271.736,271.9913,271.736,271.9913,2974.0
2023-05-16 13:55:00,277.03,277.07,276.78,276.96,4543.0,271.9618,272.0011,271.7164,271.8931,4543.0
2023-05-16 14:00:00,277.0,277.05,276.83,276.95,2259.0,271.9324,271.9814,271.7655,271.8833,2259.0
2023-05-16 14:05:00,277.01,277.1,276.83,277.1,3938.0,271.9422,272.0305,271.7655,272.0305,3938.0
2023-05-16 14:10:00,277.07,277.32,277.03,277.06,2701.0,272.0011,272.2465,271.9618,271.9913,2701.0
2023-05-16 14:15:00,277.04,277.15,276.98,277.03,3865.0,271.9716,272.0796,271.9127,271.9618,3865.0
2023-05-16 14:20:00,277.07,277.14,276.83,277.13,5370.0,272.0011,272.0698,271.7655,272.06,5370.0
2023-05-16 14:25:00,277.12,277.13,276.69,276.71,2366.0,272.0502,272.06,271.628,271.6477,2366.0
2023-05-16 14:30:00,276.7,276.7,276.43,276.69,2173.0,271.6378,271.6378,271.3728,271.628,2173.0
2023-05-16 14:35:00,276.63,276.68,276.52,276.62,2624.0,271.5691,271.6182,271.4611,271.5593,2624.0
2023-05-16 14:40:00,276.7,276.76,276.61,276.71,4278.0,271.6378,271.6967,271.5495,271.6477,4278.0
2023-05-16 14:45:00,276.74,276.81,276.72,276.8,1717.0,271.6771,271.7458,271.6575,271.736,1717.0
2023-05-16 14:50:00,276.86,277.17,276.86,276.89,6748.0,271.7949,272.0992,271.7949,271.8244,6748.0
2023-05-16 14:55:00,276.89,277.09,276.85,276.85,6258.0,271.8244,272.0207,271.7851,271.7851,6258.0
2023-05-16 15:00:00,276.82,276.89,276.52,276.54,6430.0,271.7556,271.8244,271.4611,271.4808,6430.0
2023-05-16 15:05:00,276.55,276.64,276.45,276.61,5541.0,271.4906,271.5789,271.3924,271.5495,5541.0
2023-05-16 15:10:00,276.58,276.71,276.49,276.54,4801.0,271.52,271.6477,271.4317,271.4808,4801.0
2023-05-16 15:15:00,276.47,276.62,276.36,276.36,4205.0,271.412,271.5593,271.3041,271.3041,4205.0
2023-05-16 15:20:00,276.32,276.62,276.32,276.62,2966.0,271.2648,271.5593,271.2648,271.5593,2966.0
2023-05-16 15:25:00,276.62,276.63,276.43,276.54,6911.0,271.5593,271.5691,271.3728,271.4808,6911.0
2023-05-16 15:30:00,276.53,276.72,276.53,276.54,10044.0,271.471,271.6575,271.471,271.4808,10044.0
2023-05-16 15:35:00,276.5,276.54,276.36,276.41,9009.0,271.4415,271.4808,271.3041,271.3531,9009.0
2023-05-16 15:40:00,276.4,276.43,275.82,275.98,20134.0,271.3433,271.3728,270.7739,270.931,20134.0
2023-05-16 15:45:00,275.96,276.39,275.7,276.38,12543.0,270.9114,271.3335,270.6561,271.3237,12543.0
2023-05-16 15:50:00,276.38,276.39,275.51,275.66,16741.0,271.3237,271.3335,270.4696,270.6169,16741.0
2023-05-16 15:55:00,275.72,275.89,275.56,275.58,33799.0,270.6758,270.8427,270.5187,270.5383,33799.0
2023-05-17 09:30:00,277.32,277.35,276.62,277.06,18891.0,272.2465,272.276,271.5593,271.9913,18891.0
2023-05-17 09:35:00,277.45,277.47,276.57,277.02,8079.0,272.3741,272.3938,271.5102,271.952,8079.0
2023-05-17 09:40:00,276.99,277.19,276.66,276.96,7453.0,271.9225,272.1189,271.5986,271.8931,7453.0
2023-05-17 09:45:00,276.95,277.13,276.12,276.12,4413.0,271.8833,272.06,271.0685,271.0685,4413.0
2023-05-17 09:50:00,275.78,275.78,274.52,274.87,15207.0,270.7347,270.7347,269.4977,269.8413,15207.0
2023-05-17 09:55:00,274.82,274.93,274.3,274.35,17196.0,269.7922,269.9002,269.2817,269.3308,17196.0
2023-05-17 10:00:00,274.62,275.26,274.22,275.09,11487.0,269.5959,270.2242,269.2032,270.0573,11487.0
2023-05-17 10:05:00,275.29,275.84,275.06,275.22,4925.0,270.2536,270.7936,270.0278,270.1849,4925.0
2023-05-17 10:10:00,275.3,275.46,275.06,275.14,8822.0,270.2635,270.4205,270.0278,270.1064,8822.0
2023-05-17 10:15:00,275.24,275.26,274.85,275.0,6534.0,270.2046,270.2242,269.8217,269.9689,6534.0
2023-05-17 10:20:00,275.04,275.14,274.89,275.05,8734.0,270.0082,270.1064,269.861,270.018,8734.0
2023-05-17 10:25:00,275.2,275.27,274.96,274.96,11486.0,270.1653,270.234,269.9297,269.9297,11486.0
2023-05-17 10:30:00,274.93,275.05,274.72,275.05,2217.0,269.9002,270.018,269.6941,270.018,2217.0
2023-05-17 10:35:00,275.15,275.18,274.49,274.66,3287.0,270.1162,270.1457,269.4683,269.6352,3287.0
2023-05-17 10:40:00,274.57,274.91,274.47,274.91,2497.0,269.5468,269.8806,269.4486,269.8806,2497.0
2023-05-17 10:45:00,274.85,275.0,274.15,274.15,5043.0,269.8217,269.9689,269.1345,269.1345,5043.0
2023-05-17 10:50:00,274.03,274.09,273.56,273.94,6503.0,269.0167,269.0756,268.5553,268.9283,6503.0
2023-05-17 10:55:00,273.82,274.09,273.68,274.09,5586.0,268.8105,269.0756,268.6731,269.0756,5586.0
2023-05-17 11:00:00,273.94,274.28,273.91,274.12,4795.0,268.9283,269.2621,268.8989,269.105,4795.0
2023-05-17 11:05:00,274.07,274.1,273.81,273.81,5747.0,269.056,269.0854,268.8007,268.8007,5747.0
2023-05-17 11:10:00,273.81,273.88,273.52,273.72,4807.0,268.8007,268.8694,268.516,268.7124,4807.0
2023-05-17 11:15:00,273.82,274.57,273.76,273.86,4836.0,268.8105,269.5468,268.7516,268.8498,4836.0
2023-05-17 11:20:00,273.92,274.24,273.58,273.77,15933.0,268.9087,269.2228,268.5749,268.7614,15933.0
2023-05-17 11:25:00,273.74,273.84,273.63,273.84,1684.0,268.732,268.8302,268.624,268.8302,1684.0
2023-05-17 11:30:00,273.75,273.92,273.36,273.36,6681.0,268.7418,268.9087,268.3589,268.3589,6681.0
2023-05-17 11:35:00,273.21,273.42,273.01,273.42,2818.0,268.2117,268.4178,268.0153,268.4178,2818.0
2023-05-17 11:40:00,273.82,273.87,273.4,273.5,5974.0,268.8105,268.8596,268.3982,268.4964,5974.0
2023-05-17 11:45:00,273.68,273.83,273.43,273.59,4641.0,268.6731,268.8203,268.4277,268.5847,4641.0
2023-05-17 11:50:00,273.59,273.83,273.59,273.73,4988.0,268.5847,268.8203,268.5847,268.7222,4988.0
2023-05-17 11:55:00,273.58,273.74,273.55,273.64,3672.0,268.5749,268.732,268.5455,268.6338,3672.0
2023-05-17 12:00:00,273.7,273.82,273.69,273.79,1295.0,268.6927,268.8105,268.6829,268.7811,1295.0
2023-05-17 12:05:00,273.83,274.18,273.82,274.18,2695.0,268.8203,269.1639,268.8105,269.1639,2695.0
2023-05-17 12:10:00,274.16,274.2,273.85,273.85,12157.0,269.1443,269.1836,268.84,268.84,12157.0
2023-05-17 12:15:00,273.83,274.02,273.83,273.94,2100.0,268.8203,269.0069,268.8203,268.9283,2100.0
2023-05-17 12:20:00,273.95,274.12,273.87,273.87,2483.0,268.9382,269.105,268.8596,268.8596,2483.0
2023-05-17 12:25:00,273.92,273.92,273.68,273.87,1612.0,268.9087,268.9087,268.6731,268.8596,1612.0
2023-05-17 12:30:00,273.89,274.43,273.89,274.0,13950.0,268.8793,269.4094,268.8793,268.9872,13950.0
2023-05-17 12:35:00,273.96,274.47,273.92,274.47,7564.0,268.948,269.4486,268.9087,269.4486,7564.0
2023-05-17 12:40:00,274.52,275.0,274.48,275.0,5535.0,269.4977,269.9689,269.4585,269.9689,5535.0
2023-05-17 12:45:00,275.03,275.5,274.96,274.97,9429.0,269.9984,270.4598,269.9297,269.9395,9429.0
2023-05-17 12:50:00,275.04,275.3,274.96,275.3,1201.0,270.0082,270.2635,269.9297,270.2635,1201.0
2023-05-17 12:55:00,275.47,275.5,275.34,275.4,2757.0,270.4303,270.4598,270.3027,270.3616,2757.0
2023-05-17 13:00:00,275.44,275.81,275.42,275.81,1886.0,270.4009,270.7641,270.3813,270.7641,1886.0
2023-05-17 13:05:00,276.0,276.16,276.0,276.06,2493.0,270.9506,271.1077,270.9506,271.0096,2493.0
2023-05-17 13:10:00,276.08,276.21,276.02,276.21,3210.0,271.0292,271.1568,270.9703,271.1568,3210.0
2023-05-17 13:15:00,276.21,276.21,275.96,275.96,4457.0,271.1568,271.1568,270.9114,270.9114,4457.0
2023-05-17 13:20:00,275.99,276.36,275.98,276.36,4134.0,270.9408,271.3041,270.931,271.3041,4134.0
2023-05-17 13:25:00,276.46,276.8,276.44,276.69,3029.0,271.4022,271.736,271.3826,271.628,3029.0
2023-05-17 13:30:00,276.76,276.92,276.72,276.92,4196.0,271.6967,271.8538,271.6575,271.8538,4196.0
2023-05-17 13:35:00,276.91,277.08,276.74,277.08,5610.0,271.844,272.0109,271.6771,272.0109,5610.0
2023-05-17 13:40:00,277.05,277.3,276.66,276.73,5868.0,271.9814,272.2269,271.5986,271.6673,5868.0
2023-05-17 13:45:00,276.82,276.9,276.73,276.84,2125.0,271.7556,271.8342,271.6673,271.7753,2125.0
2023-05-17 13:50:00,276.87,276.88,276.56,276.83,3119.0,271.8047,271.8145,271.5004,271.7655,3119.0
2023-05-17 13:55:00,276.83,276.9,276.64,276.76,2907.0,271.7655,271.8342,271.5789,271.6967,2907.0
2023-05-17 14:00:00,276.71,276.77,276.59,276.59,3330.0,271.6477,271.7066,271.5299,271.5299,3330.0
2023-05-17 14:05:00,276.53,276.58,276.23,276.23,1391.0,271.471,271.52,271.1764,271.1764,1391.0
2023-05-17 14:10:00,276.25,276.77,276.25,276.46,2503.0,271.1961,271.7066,271.1961,271.4022,2503.0
2023-05-17 14:15:00,276.43,276.72,276.43,276.72,900.0,271.3728,271.6575,271.3728,271.6575,900.0
2023-05-17 14:20:00,276.62,276.62,276.2,276.2,3007.0,271.5593,271.5593,271.147,271.147,3007.0
2023-05-17 14:25:00,276.27,276.27,276.02,276.09,3853.0,271.2157,271.2157,270.9703,271.039,3853.0
2023-05-17 14:30:00,276.06,276.15,275.77,275.81,2484.0,271.0096,271.0979,270.7249,270.7641,2484.0
2023-05-17 14:35:00,275.93,276.14,275.86,275.86,4084.0,270.8819,271.0881,270.8132,270.8132,4084.0
2023-05-17 14:40:00,275.92,275.93,275.69,275.71,2793.0,270.8721,270.8819,270.6463,270.666,2793.0
2023-05-17 14:45:00,275.76,275.91,275.62,275.71,2202.0,270.715,270.8623,270.5776,270.666,2202.0
2023-05-17 14:50:00,275.7,275.7,275.18,275.42,6965.0,270.6561,270.6561,270.1457,270.3813,6965.0
2023-05-17 14:55:00,275.36,275.48,275.33,275.37,2139.0,270.3224,270.4402,270.2929,270.3322,2139.0
2023-05-17 15:00:00,275.59,275.83,275.49,275.78,2912.0,270.5481,270.7838,270.45,270.7347,2912.0
2023-05-17 15:05:00,275.94,276.02,275.84,276.0,3731.0,270.8917,270.9703,270.7936,270.9506,3731.0
2023-05-17 15:10:00,276.07,276.07,275.69,275.74,4593.0,271.0194,271.0194,270.6463,270.6954,4593.0
2023-05-17 15:15:00,275.84,275.84,275.5,275.56,4624.0,270.7936,270.7936,270.4598,270.5187,4624.0
2023-05-17 15:20:00,275.54,275.54,274.99,275.05,8560.0,270.4991,270.4991,269.9591,270.018,8560.0
2023-05-17 15:25:00,275.03,275.17,274.93,275.03,6703.0,269.9984,270.1358,269.9002,269.9984,6703.0
2023-05-17 15:30:00,275.01,275.21,274.98,275.09,4262.0,269.9788,270.1751,269.9493,270.0573,4262.0
2023-05-17 15:35:00,275.16,275.46,274.98,275.08,5952.0,270.126,270.4205,269.9493,270.0475,5952.0
2023-05-17 15:40:00,275.0,275.34,274.95,275.1,5720.0,269.9689,270.3027,269.9199,270.0671,5720.0
2023-05-17 15:45:00,275.12,275.54,275.11,275.41,9522.0,270.0867,270.4991,270.0769,270.3714,9522.0
2023-05-17 15:50:00,275.42,275.72,274.98,275.61,41460.0,270.3813,270.6758,269.9493,270.5678,41460.0
2023-05-17 15:55:00,275.71,275.88,275.28,275.5,35979.0,270.666,270.8328,270.2438,270.4598,35979.0
2023-05-18 09:30:00,278.28,279.48,277.73,279.48,31380.0,273.1889,274.367,272.649,274.367,31380.0
2023-05-18 09:35:00,279.49,282.5,279.42,281.72,29817.0,274.3768,277.3317,274.3081,276.566,29817.0
2023-05-18 09:40:00,281.72,281.98,278.85,278.89,9272.0,276.566,276.8212,273.7485,273.7878,9272.0
2023-05-18 09:45:00,279.05,280.14,279.05,279.79,10401.0,273.9448,275.0149,273.9448,274.6713,10401.0
2023-05-18 09:50:00,279.72,281.02,279.56,280.25,22743.0,274.6026,275.8788,274.4455,275.1229,22743.0
2023-05-18 09:55:00,280.0,280.15,279.43,279.5,5716.0,274.8775,275.0247,274.3179,274.3866,5716.0
2023-05-18 10:00:00,279.53,279.53,278.88,278.88,7090.0,274.4161,274.4161,273.778,273.778,7090.0
2023-05-18 10:05:00,278.93,279.39,278.69,279.25,6913.0,273.827,274.2786,273.5914,274.1412,6913.0
2023-05-18 10:10:00,279.33,279.33,279.18,279.29,4119.0,274.2197,274.2197,274.0725,274.1805,4119.0
2023-05-18 10:15:00,279.28,279.76,279.26,279.73,9183.0,274.1706,274.6419,274.151,274.6124,9183.0
2023-05-18 10:20:00,279.73,280.27,279.64,279.94,8203.0,274.6124,275.1425,274.5241,274.8186,8203.0
2023-05-18 10:25:00,279.82,279.82,279.16,279.34,3257.0,274.7008,274.7008,274.0528,274.2295,3257.0
2023-05-18 10:30:00,279.47,280.0,279.24,280.0,7828.0,274.3572,274.8775,274.1314,274.8775,7828.0
2023-05-18 10:35:00,279.81,280.27,279.78,280.13,11669.0,274.6909,275.1425,274.6615,275.0051,11669.0
2023-05-18 10:40:00,280.07,280.07,279.62,279.71,10402.0,274.9462,274.9462,274.5044,274.5928,10402.0
2023-05-18 10:45:00,279.7,280.05,279.33,279.72,9646.0,274.583,274.9266,274.2197,274.6026,9646.0
2023-05-18 10:50:00,279.58,280.48,279.58,280.35,17095.0,274.4652,275.3487,274.4652,275.2211,17095.0
2023-05-18 10:55:00,280.47,280.63,280.1,280.16,10571.0,275.3389,275.4959,274.9756,275.0345,10571.0
2023-05-18 11:00:00,280.21,280.83,280.2,280.81,8260.0,275.0836,275.6923,275.0738,275.6727,8260.0
2023-05-18 11:05:00,280.72,280.99,280.56,280.7,8735.0,275.5843,275.8494,275.4272,275.5647,8735.0
2023-05-18 11:10:00,280.7,280.81,280.33,280.33,12800.0,275.5647,275.6727,275.2014,275.2014,12800.0
2023-05-18 11:15:00,280.38,280.67,280.38,280.44,4383.0,275.2505,275.5352,275.2505,275.3094,4383.0
2023-05-18 11:20:00,280.46,280.65,280.02,280.65,11094.0,275.3291,275.5156,274.8971,275.5156,11094.0
2023-05-18 11:25:00,280.55,280.82,280.03,280.11,7613.0,275.4174,275.6825,274.9069,274.9855,7613.0
2023-05-18 11:30:00,280.07,280.07,279.37,279.59,2894.0,274.9462,274.9462,274.259,274.475,2894.0
2023-05-18 11:35:00,279.51,279.57,279.29,279.29,6540.0,274.3964,274.4553,274.1805,274.1805,6540.0
2023-05-18 11:40:00,279.27,279.33,278.82,279.18,10513.0,274.1608,274.2197,273.7191,274.0725,10513.0
2023-05-18 11:45:00,279.15,280.39,279.15,280.24,14786.0,274.043,275.2603,274.043,275.1131,14786.0
2023-05-18 11:50:00,280.25,280.35,280.06,280.22,10069.0,275.1229,275.2211,274.9364,275.0934,10069.0
2023-05-18 11:55:00,280.23,280.56,279.63,279.89,15764.0,275.1033,275.4272,274.5142,274.7695,15764.0
2023-05-18 12:00:00,279.85,280.12,279.84,280.07,4030.0,274.7302,274.9953,274.7204,274.9462,4030.0
2023-05-18 12:05:00,280.02,280.02,279.4,279.59,8683.0,274.8971,274.8971,274.2884,274.475,8683.0
2023-05-18 12:10:00,279.59,279.88,279.54,279.65,7903.0,274.475,274.7597,274.4259,274.5339,7903.0
2023-05-18 12:15:00,279.54,279.61,279.22,279.32,10147.0,274.4259,274.4946,274.1117,274.2099,10147.0
2023-05-18 12:20:00,279.34,279.34,278.96,279.18,3075.0,274.2295,274.2295,273.8565,274.0725,3075.0
2023-05-18 12:25:00,279.17,279.2,278.45,278.68,3650.0,274.0627,274.0921,273.3558,273.5816,3650.0
2023-05-18 12:30:00,278.59,278.7,278.46,278.46,2921.0,273.4933,273.6013,273.3656,273.3656,2921.0
2023-05-18 12:35:00,278.4,278.62,278.21,278.21,3048.0,273.3067,273.5227,273.1202,273.1202,3048.0
2023-05-18 12:40:00,278.31,279.26,278.31,279.25,6782.0,273.2184,274.151,273.2184,274.1412,6782.0
2023-05-18 12:45:00,279.26,279.26,278.96,278.96,4496.0,274.151,274.151,273.8565,273.8565,4496.0
2023-05-18 12:50:00,278.88,279.0,278.54,279.0,7978.0,273.778,273.8958,273.4442,273.8958,7978.0
2023-05-18 12:55:00,279.05,279.17,278.38,279.17,8774.0,273.9448,274.0627,273.2871,274.0627,8774.0
2023-05-18 13:00:00,279.11,279.25,278.93,278.96,4610.0,274.0038,274.1412,273.827,273.8565,4610.0
2023-05-18 13:05:00,278.97,279.21,278.75,278.93,4562.0,273.8663,274.1019,273.6503,273.827,4562.0
2023-05-18 13:10:00,279.18,279.18,278.96,278.96,2190.0,274.0725,274.0725,273.8565,273.8565,2190.0
2023-05-18 13:15:00,278.96,278.96,278.63,278.85,3866.0,273.8565,273.8565,273.5325,273.7485,3866.0
2023-05-18 13:20:00,278.8,278.82,278.66,278.72,2856.0,273.6994,273.7191,273.562,273.6209,2856.0
2023-05-18 13:25:00,278.72,279.08,278.27,278.27,5960.0,273.6209,273.9743,273.1791,273.1791,5960.0
2023-05-18 13:30:00,278.31,278.52,278.07,278.22,4138.0,273.2184,273.4245,272.9828,273.13,4138.0
2023-05-18 13:35:00,278.23,278.3,277.87,278.03,7369.0,273.1399,273.2086,272.7864,272.9435,7369.0
2023-05-18 13:40:00,277.87,278.12,277.72,278.12,6363.0,272.7864,273.0319,272.6392,273.0319,6363.0
2023-05-18 13:45:00,277.98,278.03,277.74,278.02,2740.0,272.8944,272.9435,272.6588,272.9337,2740.0
2023-05-18 13:50:00,278.02,278.43,277.99,278.38,9287.0,272.9337,273.3362,272.9042,273.2871,9287.0
2023-05-18 13:55:00,278.37,278.38,278.09,278.26,4629.0,273.2773,273.2871,273.0024,273.1693,4629.0
2023-05-18 14:00:00,278.24,278.41,278.21,278.27,4739.0,273.1497,273.3166,273.1202,273.1791,4739.0
2023-05-18 14:05:00,278.25,278.63,278.21,278.51,4613.0,273.1595,273.5325,273.1202,273.4147,4613.0
2023-05-18 14:10:00,278.5,278.75,278.37,278.75,8406.0,273.4049,273.6503,273.2773,273.6503,8406.0
2023-05-18 14:15:00,278.76,278.93,278.72,278.86,4752.0,273.6602,273.827,273.6209,273.7583,4752.0
2023-05-18 14:20:00,278.75,279.04,278.75,278.85,6085.0,273.6503,273.935,273.6503,273.7485,6085.0
2023-05-18 14:25:00,278.92,279.25,278.92,279.09,3743.0,273.8172,274.1412,273.8172,273.9841,3743.0
2023-05-18 14:30:00,279.05,279.27,279.05,279.25,3189.0,273.9448,274.1608,273.9448,274.1412,3189.0
2023-05-18 14:35:00,279.19,279.19,278.84,279.02,6301.0,274.0823,274.0823,273.7387,273.9154,6301.0
2023-05-18 14:40:00,278.99,279.07,278.61,278.64,7669.0,273.8859,273.9645,273.5129,273.5424,7669.0
2023-05-18 14:45:00,278.65,278.84,278.57,278.59,5541.0,273.5522,273.7387,273.4736,273.4933,5541.0
2023-05-18 14:50:00,278.63,278.77,278.54,278.63,4754.0,273.5325,273.67,273.4442,273.5325,4754.0
2023-05-18 14:55:00,278.68,279.11,278.68,279.11,10616.0,273.5816,274.0038,273.5816,274.0038,10616.0
2023-05-18 15:00:00,279.13,279.56,279.13,279.47,13355.0,274.0234,274.4455,274.0234,274.3572,13355.0
2023-05-18 15:05:00,279.45,279.6,279.2,279.49,9506.0,274.3375,274.4848,274.0921,274.3768,9506.0
2023-05-18 15:10:00,279.47,279.86,279.47,279.81,8452.0,274.3572,274.74,274.3572,274.6909,8452.0
2023-05-18 15:15:00,279.74,280.05,279.62,280.04,8080.0,274.6222,274.9266,274.5044,274.9167,8080.0
2023-05-18 15:20:00,280.03,280.03,279.74,279.74,9299.0,274.9069,274.9069,274.6222,274.6222,9299.0
2023-05-18 15:25:00,279.72,279.98,279.56,279.97,6745.0,274.6026,274.8578,274.4455,274.848,6745.0
2023-05-18 15:30:00,280.04,280.12,279.83,279.83,13275.0,274.9167,274.9953,274.7106,274.7106,13275.0
2023-05-18 15:35:00,279.83,279.93,279.53,279.72,10814.0,274.7106,274.8088,274.4161,274.6026,10814.0
2023-05-18 15:40:00,279.79,280.17,279.79,280.09,10669.0,274.6713,275.0444,274.6713,274.9658,10669.0
2023-05-18 15:45:00,280.05,280.32,279.82,280.16,18056.0,274.9266,275.1916,274.7008,275.0345,18056.0
2023-05-18 15:50:00,280.25,280.27,279.85,279.89,38032.0,275.1229,275.1425,274.7302,274.7695,38032.0
2023-05-18 15:55:00,279.93,280.11,279.35,279.41,96991.0,274.8088,274.9855,274.2394,274.2983,96991.0
2023-05-19 09:30:00,281.47,281.87,280.3,281.38,48042.0,276.3206,276.7133,275.172,276.2322,48042.0
2023-05-19 09:35:00,281.49,283.46,281.49,282.8,14531.0,276.3402,278.2742,276.3402,277.6262,14531.0
2023-05-19 09:40:00,282.9,284.99,282.28,284.99,18569.0,277.7244,279.7762,277.1158,279.7762,18569.0
2023-05-19 09:45:00,284.8,285.76,283.69,283.83,20992.0,279.5897,280.5321,278.5,278.6374,20992.0
2023-05-19 09:50:00,283.73,284.68,283.62,284.58,14662.0,278.5392,279.4719,278.4312,279.3737,14662.0
2023-05-19 09:55:00,284.39,284.6,283.5,283.5,12726.0,279.1872,279.3933,278.3134,278.3134,12726.0
2023-05-19 10:00:00,283.54,283.7,282.68,283.07,18668.0,278.3527,278.5098,277.5084,277.8913,18668.0
2023-05-19 10:05:00,282.94,283.13,282.72,282.86,7223.0,277.7637,277.9502,277.5477,277.6851,7223.0
2023-05-19 10:10:00,282.87,283.71,282.77,283.71,4695.0,277.695,278.5196,277.5968,278.5196,4695.0
2023-05-19 10:15:00,283.66,283.66,283.12,283.33,8307.0,278.4705,278.4705,277.9404,278.1465,8307.0
2023-05-19 10:20:00,283.36,283.38,283.04,283.38,6999.0,278.176,278.1956,277.8619,278.1956,6999.0
2023-05-19 10:25:00,283.41,283.68,282.98,283.68,12289.0,278.2251,278.4901,277.803,278.4901,12289.0
2023-05-19 10:30:00,283.62,283.79,283.03,283.08,14238.0,278.4312,278.5981,277.852,277.9011,14238.0
2023-05-19 10:35:00,283.13,283.13,282.77,282.77,10351.0,277.9502,277.9502,277.5968,277.5968,10351.0
2023-05-19 10:40:00,282.77,282.99,282.61,282.74,5681.0,277.5968,277.8128,277.4397,277.5673,5681.0
2023-05-19 10:45:00,282.74,283.34,282.73,283.23,19394.0,277.5673,278.1564,277.5575,278.0484,19394.0
2023-05-19 10:50:00,283.25,283.94,283.25,283.68,7315.0,278.068,278.7454,278.068,278.4901,7315.0
2023-05-19 10:55:00,283.65,283.66,283.5,283.56,3609.0,278.4607,278.4705,278.3134,278.3723,3609.0
2023-05-19 11:00:00,283.56,283.56,283.33,283.39,5963.0,278.3723,278.3723,278.1465,278.2055,5963.0
2023-05-19 11:05:00,283.38,283.38,282.85,282.95,16805.0,278.1956,278.1956,277.6753,277.7735,16805.0
2023-05-19 11:10:00,282.96,283.29,282.75,283.19,11270.0,277.7833,278.1073,277.5772,278.0091,11270.0
2023-05-19 11:15:00,283.02,283.29,282.67,282.73,11094.0,277.8422,278.1073,277.4986,277.5575,11094.0
2023-05-19 11:20:00,282.96,283.15,282.74,282.98,11386.0,277.7833,277.9698,277.5673,277.803,11386.0
2023-05-19 11:25:00,282.97,283.08,282.58,282.85,18792.0,277.7931,277.9011,277.4103,277.6753,18792.0
2023-05-19 11:30:00,282.85,282.86,281.69,282.24,8416.0,277.6753,277.6851,276.5366,277.0765,8416.0
2023-05-19 11:35:00,282.15,282.59,281.89,282.15,16049.0,276.9881,277.4201,276.7329,276.9881,16049.0
2023-05-19 11:40:00,282.07,282.43,281.99,282.4,13224.0,276.9096,277.263,276.8311,277.2336,13224.0
2023-05-19 11:45:00,282.41,283.15,282.41,282.69,7457.0,277.2434,277.9698,277.2434,277.5183,7457.0
2023-05-19 11:50:00,282.73,282.99,282.6,282.99,4826.0,277.5575,277.8128,277.4299,277.8128,4826.0
2023-05-19 11:55:00,282.96,283.15,282.82,283.08,12684.0,277.7833,277.9698,277.6459,277.9011,12684.0
2023-05-19 12:00:00,282.99,283.21,282.88,283.07,13898.0,277.8128,278.0287,277.7048,277.8913,13898.0
2023-05-19 12:05:00,283.17,283.29,282.96,283.13,4847.0,277.9895,278.1073,277.7833,277.9502,4847.0
2023-05-19 12:10:00,283.08,283.14,282.91,283.0,3772.0,277.9011,277.96,277.7342,277.8226,3772.0
2023-05-19 12:15:00,282.98,283.23,282.81,282.88,12306.0,277.803,278.0484,277.6361,277.7048,12306.0
2023-05-19 12:20:00,283.06,283.15,282.92,283.15,3036.0,277.8815,277.9698,277.744,277.9698,3036.0
2023-05-19 12:25:00,283.03,283.19,282.94,283.1,4494.0,277.852,278.0091,277.7637,277.9208,4494.0
2023-05-19 12:30:00,283.11,283.11,282.68,282.85,9983.0,277.9306,277.9306,277.5084,277.6753,9983.0
2023-05-19 12:35:00,282.77,283.08,282.77,282.99,7220.0,277.5968,277.9011,277.5968,277.8128,7220.0
2023-05-19 12:40:00,282.99,283.12,282.98,283.09,1918.0,277.8128,277.9404,277.803,277.9109,1918.0
2023-05-19 12:45:00,283.17,283.27,283.06,283.22,4363.0,277.9895,278.0876,277.8815,278.0386,4363.0
2023-05-19 12:50:00,283.26,283.27,283.01,283.14,3079.0,278.0778,278.0876,277.8324,277.96,3079.0
2023-05-19 12:55:00,283.21,283.27,283.01,283.05,3460.0,278.0287,278.0876,277.8324,277.8717,3460.0
2023-05-19 13:00:00,283.16,283.3,283.09,283.16,2053.0,277.9797,278.1171,277.9109,277.9797,2053.0
2023-05-19 13:05:00,283.12,283.17,283.0,283.13,3706.0,277.9404,277.9895,277.8226,277.9502,3706.0
2023-05-19 13:10:00,283.09,283.29,283.05,283.16,9196.0,277.9109,278.1073,277.8717,277.9797,9196.0
2023-05-19 13:15:00,283.21,283.44,283.16,283.43,2658.0,278.0287,278.2545,277.9797,278.2447,2658.0
2023-05-19 13:20:00,283.38,283.66,283.29,283.63,6370.0,278.1956,278.4705,278.1073,278.4411,6370.0
2023-05-19 13:25:00,283.63,284.04,283.57,283.9,8457.0,278.4411,278.8436,278.3822,278.7061,8457.0
2023-05-19 13:30:00,283.91,284.4,283.87,284.12,9462.0,278.7159,279.197,278.6767,278.9221,9462.0
2023-05-19 13:35:00,284.06,284.06,283.66,283.77,5933.0,278.8632,278.8632,278.4705,278.5785,5933.0
2023-05-19 13:40:00,283.74,283.75,283.21,283.21,3420.0,278.549,278.5589,278.0287,278.0287,3420.0
2023-05-19 13:45:00,283.13,283.35,282.93,283.31,3745.0,277.9502,278.1662,277.7539,278.1269,3745.0
2023-05-19 13:50:00,283.28,283.32,283.14,283.17,3765.0,278.0975,278.1367,277.96,277.9895,3765.0
2023-05-19 13:55:00,283.15,283.15,282.8,282.8,3501.0,277.9698,277.9698,277.6262,277.6262,3501.0
2023-05-19 14:00:00,282.71,282.73,282.47,282.53,1819.0,277.5379,277.5575,277.3023,277.3612,1819.0
2023-05-19 14:05:00,282.52,282.69,282.33,282.33,2312.0,277.3514,277.5183,277.1648,277.1648,2312.0
2023-05-19 14:10:00,282.32,282.32,281.76,281.76,2709.0,277.155,277.155,276.6053,276.6053,2709.0
2023-05-19 14:15:00,281.76,281.76,281.4,281.64,8231.0,276.6053,276.6053,276.2519,276.4875,8231.0
2023-05-19 14:20:00,281.84,282.61,281.81,282.48,5977.0,276.6838,277.4397,276.6544,277.3121,5977.0
2023-05-19 14:25:00,282.46,282.47,281.97,282.06,9821.0,277.2925,277.3023,276.8114,276.8998,9821.0
2023-05-19 14:30:00,282.0,282.2,281.99,282.19,3803.0,276.8409,277.0372,276.8311,277.0274,3803.0
2023-05-19 14:35:00,282.14,282.47,282.06,282.29,4079.0,276.9783,277.3023,276.8998,277.1256,4079.0
2023-05-19 14:40:00,282.33,282.72,282.33,282.72,2194.0,277.1648,277.5477,277.1648,277.5477,2194.0
2023-05-19 14:45:00,282.67,282.96,282.58,282.66,7851.0,277.4986,277.7833,277.4103,277.4888,7851.0
2023-05-19 14:50:00,282.73,283.29,282.67,283.04,7199.0,277.5575,278.1073,277.4986,277.8619,7199.0
2023-05-19 14:55:00,283.13,283.33,283.09,283.24,6063.0,277.9502,278.1465,277.9109,278.0582,6063.0
2023-05-19 15:00:00,283.24,283.24,282.77,282.84,4881.0,278.0582,278.0582,277.5968,277.6655,4881.0
2023-05-19 15:05:00,282.8,282.81,282.53,282.7,3795.0,277.6262,277.6361,277.3612,277.5281,3795.0
2023-05-19 15:10:00,282.74,282.94,282.65,282.83,5922.0,277.5673,277.7637,277.479,277.6557,5922.0
2023-05-19 15:15:00,282.84,282.84,282.55,282.55,3819.0,277.6655,277.6655,277.3808,277.3808,3819.0
2023-05-19 15:20:00,282.54,282.54,281.98,282.18,9300.0,277.371,277.371,276.8212,277.0176,9300.0
2023-05-19 15:25:00,282.12,282.16,282.01,282.16,7018.0,276.9587,276.998,276.8507,276.998,7018.0
2023-05-19 15:30:00,282.18,282.19,281.95,282.02,19629.0,277.0176,277.0274,276.7918,276.8605,19629.0
2023-05-19 15:35:00,282.04,282.29,281.96,282.16,11949.0,276.8801,277.1256,276.8016,276.998,11949.0
2023-05-19 15:40:00,282.16,282.23,282.08,282.22,11027.0,276.998,277.0667,276.9194,277.0569,11027.0
2023-05-19 15:45:00,282.25,282.28,282.02,282.22,12718.0,277.0863,277.1158,276.8605,277.0569,12718.0
2023-05-19 15:50:00,282.25,282.38,282.13,282.22,24094.0,277.0863,277.2139,276.9685,277.0569,24094.0
2023-05-19 15:55:00,282.25,282.56,282.15,282.47,70938.0,277.0863,277.3906,276.9881,277.3023,70938.0
2023-05-22 09:30:00,282.88,284.4,282.88,283.72,21425.0,277.7048,279.197,277.7048,278.5294,21425.0
2023-05-22 09:35:00,283.71,284.41,282.82,283.35,88691.0,278.5196,279.2068,277.6459,278.1662,88691.0
2023-05-22 09:40:00,283.47,284.78,283.33,283.33,37908.0,278.284,279.57,278.1465,278.1465,37908.0
2023-05-22 09:45:00,282.94,282.94,281.58,281.63,3616.0,277.7637,277.7637,276.4286,276.4776,3616.0
2023-05-22 09:50:00,281.47,281.47,280.41,280.49,6779.0,276.3206,276.3206,275.28,275.3585,6779.0
2023-05-22 09:55:00,280.44,280.44,279.17,279.77,8140.0,275.3094,275.3094,274.0627,274.6517,8140.0
2023-05-22 10:00:00,279.66,280.15,279.64,280.09,4260.0,274.5437,275.0247,274.5241,274.9658,4260.0
2023-05-22 10:05:00,280.12,280.37,279.32,279.32,21276.0,274.9953,275.2407,274.2099,274.2099,21276.0
2023-05-22 10:10:00,279.38,280.22,279.38,280.09,48581.0,274.2688,275.0934,274.2688,274.9658,48581.0
2023-05-22 10:15:00,280.13,280.29,279.7,279.7,22586.0,275.0051,275.1622,274.583,274.583,22586.0
2023-05-22 10:20:00,279.8,279.81,279.21,279.26,23941.0,274.6811,274.6909,274.1019,274.151,23941.0
2023-05-22 10:25:00,279.13,279.38,278.96,279.38,5623.0,274.0234,274.2688,273.8565,274.2688,5623.0
2023-05-22 10:30:00,279.5,279.51,278.64,278.73,4110.0,274.3866,274.3964,273.5424,273.6307,4110.0
2023-05-22 10:35:00,278.61,278.61,278.27,278.6,8003.0,273.5129,273.5129,273.1791,273.5031,8003.0
2023-05-22 10:40:00,278.59,278.67,278.2,278.43,8730.0,273.4933,273.5718,273.1104,273.3362,8730.0
2023-05-22 10:45:00,278.45,278.54,278.14,278.14,15687.0,273.3558,273.4442,273.0515,273.0515,15687.0
2023-05-22 10:50:00,278.13,278.61,278.09,278.53,29699.0,273.0417,273.5129,273.0024,273.4344,29699.0
2023-05-22 10:55:00,278.5,279.8,278.44,279.74,21927.0,273.4049,274.6811,273.346,274.6222,21927.0
2023-05-22 11:00:00,279.97,280.0,279.51,279.66,11769.0,274.848,274.8775,274.3964,274.5437,11769.0
2023-05-22 11:05:00,279.69,279.93,279.43,279.58,7271.0,274.5731,274.8088,274.3179,274.4652,7271.0
2023-05-22 11:10:00,279.48,279.77,279.47,279.6,13142.0,274.367,274.6517,274.3572,274.4848,13142.0
2023-05-22 11:15:00,279.62,279.8,279.41,279.44,10524.0,274.5044,274.6811,274.2983,274.3277,10524.0
2023-05-22 11:20:00,279.43,279.56,279.25,279.29,1948.0,274.3179,274.4455,274.1412,274.1805,1948.0
2023-05-22 11:25:00,279.33,279.73,279.33,279.56,6800.0,274.2197,274.6124,274.2197,274.4455,6800.0
2023-05-22 11:30:00,279.56,279.62,279.46,279.46,3053.0,274.4455,274.5044,274.3473,274.3473,3053.0
2023-05-22 11:35:00,279.48,279.9,279.48,279.8,13786.0,274.367,274.7793,274.367,274.6811,13786.0
2023-05-22 11:40:00,279.79,279.93,279.79,279.93,408.0,274.6713,274.8088,274.6713,274.8088,408.0
2023-05-22 11:45:00,279.81,279.81,279.41,279.63,6527.0,274.6909,274.6909,274.2983,274.5142,6527.0
2023-05-22 11:50:00,279.63,279.77,279.61,279.71,5173.0,274.5142,274.6517,274.4946,274.5928,5173.0
2023-05-22 11:55:00,279.84,280.22,279.84,279.92,4113.0,274.7204,275.0934,274.7204,274.7989,4113.0
2023-05-22 12:00:00,279.96,280.19,279.95,280.06,2462.0,274.8382,275.064,274.8284,274.9364,2462.0
2023-05-22 12:05:00,280.13,280.16,279.89,280.09,8766.0,275.0051,275.0345,274.7695,274.9658,8766.0
2023-05-22 12:10:00,280.01,280.17,279.8,279.89,6398.0,274.8873,275.0444,274.6811,274.7695,6398.0
2023-05-22 12:15:00,279.89,279.89,279.81,279.88,1621.0,274.7695,274.7695,274.6909,274.7597,1621.0
2023-05-22 12:20:00,279.86,279.88,279.61,279.64,2920.0,274.74,274.7597,274.4946,274.5241,2920.0
2023-05-22 12:25:00,279.64,279.78,279.64,279.7,7773.0,274.5241,274.6615,274.5241,274.583,7773.0
2023-05-22 12:30:00,279.6,279.69,279.45,279.45,10241.0,274.4848,274.5731,274.3375,274.3375,10241.0
2023-05-22 12:35:00,279.52,279.52,278.98,278.98,1621.0,274.4063,274.4063,273.8761,273.8761,1621.0
2023-05-22 12:40:00,279.03,279.13,278.89,279.13,2519.0,273.9252,274.0234,273.7878,274.0234,2519.0
2023-05-22 12:45:00,279.03,279.03,278.5,278.5,1996.0,273.9252,273.9252,273.4049,273.4049,1996.0
2023-05-22 12:50:00,278.42,278.5,278.27,278.38,3423.0,273.3264,273.4049,273.1791,273.2871,3423.0
2023-05-22 12:55:00,278.33,278.74,278.25,278.67,8080.0,273.238,273.6405,273.1595,273.5718,8080.0
2023-05-22 13:00:00,278.68,278.78,278.43,278.43,2279.0,273.5816,273.6798,273.3362,273.3362,2279.0
2023-05-22 13:05:00,278.37,278.4,278.2,278.4,3047.0,273.2773,273.3067,273.1104,273.3067,3047.0
2023-05-22 13:10:00,278.49,278.59,277.88,277.93,4439.0,273.3951,273.4933,272.7963,272.8453,4439.0
2023-05-22 13:15:00,277.78,278.27,277.78,278.19,1830.0,272.6981,273.1791,272.6981,273.1006,1830.0
2023-05-22 13:20:00,278.26,278.65,278.22,278.65,1722.0,273.1693,273.5522,273.13,273.5522,1722.0
2023-05-22 13:25:00,278.62,278.68,278.5,278.51,1040.0,273.5227,273.5816,273.4049,273.4147,1040.0
2023-05-22 13:30:00,278.49,278.61,278.34,278.61,4113.0,273.3951,273.5129,273.2478,273.5129,4113.0
2023-05-22 13:35:00,278.57,278.66,278.39,278.54,4120.0,273.4736,273.562,273.2969,273.4442,4120.0
2023-05-22 13:40:00,278.53,278.63,278.43,278.63,2472.0,273.4344,273.5325,273.3362,273.5325,2472.0
2023-05-22 13:45:00,278.57,278.78,278.57,278.78,1927.0,273.4736,273.6798,273.4736,273.6798,1927.0
2023-05-22 13:50:00,278.64,278.64,278.57,278.57,604.0,273.5424,273.5424,273.4736,273.4736,604.0
2023-05-22 13:55:00,278.5,278.74,278.5,278.54,5720.0,273.4049,273.6405,273.4049,273.4442,5720.0
2023-05-22 14:00:00,278.46,278.6,278.37,278.4,4660.0,273.3656,273.5031,273.2773,273.3067,4660.0
2023-05-22 14:05:00,278.49,278.75,278.47,278.72,3533.0,273.3951,273.6503,273.3755,273.6209,3533.0
2023-05-22 14:10:00,278.75,278.75,278.59,278.6,931.0,273.6503,273.6503,273.4933,273.5031,931.0
2023-05-22 14:15:00,278.65,278.93,278.65,278.81,1686.0,273.5522,273.827,273.5522,273.7092,1686.0
2023-05-22 14:20:00,278.84,278.87,278.6,278.6,9373.0,273.7387,273.7681,273.5031,273.5031,9373.0
2023-05-22 14:25:00,278.65,278.79,278.6,278.74,2508.0,273.5522,273.6896,273.5031,273.6405,2508.0
2023-05-22 14:30:00,278.75,278.92,278.74,278.87,2197.0,273.6503,273.8172,273.6405,273.7681,2197.0
2023-05-22 14:35:00,278.89,279.08,278.86,278.86,6636.0,273.7878,273.9743,273.7583,273.7583,6636.0
2023-05-22 14:40:00,278.94,279.19,278.93,279.19,14754.0,273.8369,274.0823,273.827,274.0823,14754.0
2023-05-22 14:45:00,279.12,279.14,279.0,279.1,2389.0,274.0136,274.0332,273.8958,273.9939,2389.0
2023-05-22 14:50:00,279.14,279.2,279.05,279.09,2872.0,274.0332,274.0921,273.9448,273.9841,2872.0
2023-05-22 14:55:00,279.07,279.13,278.98,279.13,5044.0,273.9645,274.0234,273.8761,274.0234,5044.0
2023-05-22 15:00:00,279.05,279.26,279.05,279.17,4596.0,273.9448,274.151,273.9448,274.0627,4596.0
2023-05-22 15:05:00,279.15,279.32,279.14,279.32,22988.0,274.043,274.2099,274.0332,274.2099,22988.0
2023-05-22 15:10:00,279.3,279.3,278.96,278.99,4880.0,274.1903,274.1903,273.8565,273.8859,4880.0
2023-05-22 15:15:00,278.88,278.9,278.44,278.57,4713.0,273.778,273.7976,273.346,273.4736,4713.0
2023-05-22 15:20:00,278.52,278.52,277.8,277.86,5308.0,273.4245,273.4245,272.7177,272.7766,5308.0
2023-05-22 15:25:00,277.83,277.9,277.55,277.59,8378.0,272.7472,272.8159,272.4723,272.5116,8378.0
2023-05-22 15:30:00,277.61,277.61,277.34,277.45,5079.0,272.5312,272.5312,272.2661,272.3741,5079.0
2023-05-22 15:35:00,277.42,277.6,277.38,277.54,6354.0,272.3447,272.5214,272.3054,272.4625,6354.0
2023-05-22 15:40:00,277.56,277.72,277.32,277.37,11360.0,272.4821,272.6392,272.2465,272.2956,11360.0
2023-05-22 15:45:00,277.36,277.63,277.36,277.49,8507.0,272.2858,272.5508,272.2858,272.4134,8507.0
2023-05-22 15:50:00,277.42,277.47,276.94,277.0,21015.0,272.3447,272.3938,271.8735,271.9324,21015.0
2023-05-22 15:55:00,277.01,277.05,276.87,277.05,33890.0,271.9422,271.9814,271.8047,271.9814,33890.0
2023-05-23 09:30:00,274.4,274.4,270.91,271.52,25641.0,269.3799,269.3799,265.9538,266.5526,25641.0
2023-05-23 09:35:00,271.97,271.97,269.01,269.11,18214.0,266.9944,266.9944,264.0885,264.1867,18214.0
2023-05-23 09:40:00,269.09,270.24,269.07,270.0,6005.0,264.1671,265.296,264.1474,265.0604,6005.0
2023-05-23 09:45:00,270.21,270.88,269.81,270.55,7450.0,265.2666,265.9243,264.8739,265.6004,7450.0
2023-05-23 09:50:00,270.34,270.63,270.14,270.47,9557.0,265.3942,265.6789,265.1979,265.5218,9557.0
2023-05-23 09:55:00,270.55,270.55,268.65,268.93,14833.0,265.6004,265.6004,263.7351,264.01,14833.0
2023-05-23 10:00:00,268.81,269.28,268.1,268.6,18680.0,263.8922,264.3536,263.1952,263.686,18680.0
2023-05-23 10:05:00,268.53,269.32,268.12,269.31,10120.0,263.6173,264.3929,263.2148,264.383,10120.0
2023-05-23 10:10:00,269.37,271.05,269.37,271.03,20960.0,264.4419,266.0912,264.4419,266.0716,20960.0
2023-05-23 10:15:00,270.97,271.01,270.17,270.23,8280.0,266.0127,266.0519,265.2273,265.2862,8280.0
2023-05-23 10:20:00,270.24,270.83,270.08,270.81,13054.0,265.296,265.8752,265.139,265.8556,13054.0
2023-05-23 10:25:00,270.84,271.4,270.65,271.0,18350.0,265.885,266.4348,265.6985,266.0421,18350.0
2023-05-23 10:30:00,271.06,271.64,270.83,271.64,9776.0,266.101,266.6704,265.8752,266.6704,9776.0
2023-05-23 10:35:00,271.67,271.95,271.24,271.35,15174.0,266.6999,266.9747,266.2777,266.3857,15174.0
2023-05-23 10:40:00,271.34,271.36,270.63,270.65,6209.0,266.3759,266.3955,265.6789,265.6985,6209.0
2023-05-23 10:45:00,270.71,271.05,270.66,270.8,5162.0,265.7574,266.0912,265.7083,265.8458,5162.0
2023-05-23 10:50:00,270.91,270.94,270.66,270.75,4195.0,265.9538,265.9832,265.7083,265.7967,4195.0
2023-05-23 10:55:00,270.7,271.1,270.65,271.04,4119.0,265.7476,266.1403,265.6985,266.0814,4119.0
2023-05-23 11:00:00,270.9,271.37,270.9,271.31,9644.0,265.944,266.4054,265.944,266.3465,9644.0
2023-05-23 11:05:00,271.3,271.32,270.68,270.69,5267.0,266.3366,266.3563,265.728,265.7378,5267.0
2023-05-23 11:10:00,270.66,270.81,270.59,270.71,2497.0,265.7083,265.8556,265.6396,265.7574,2497.0
2023-05-23 11:15:00,270.66,270.7,270.1,270.1,3782.0,265.7083,265.7476,265.1586,265.1586,3782.0
2023-05-23 11:20:00,270.03,270.32,269.86,269.86,3385.0,265.0899,265.3746,264.923,264.923,3385.0
2023-05-23 11:25:00,269.91,270.26,269.69,270.21,3741.0,264.9721,265.3157,264.7561,265.2666,3741.0
2023-05-23 11:30:00,270.29,270.35,269.55,269.78,5219.0,265.3451,265.404,264.6186,264.8444,5219.0
2023-05-23 11:35:00,269.77,269.78,269.29,269.49,3207.0,264.8346,264.8444,264.3634,264.5597,3207.0
2023-05-23 11:40:00,269.56,269.66,268.99,269.47,12412.0,264.6285,264.7266,264.0689,264.5401,12412.0
2023-05-23 11:45:00,269.45,270.07,269.37,269.97,4684.0,264.5205,265.1291,264.4419,265.031,4684.0
2023-05-23 11:50:00,270.03,270.41,270.03,270.26,2764.0,265.0899,265.4629,265.0899,265.3157,2764.0
2023-05-23 11:55:00,270.26,270.53,270.02,270.03,5094.0,265.3157,265.5807,265.0801,265.0899,5094.0
2023-05-23 12:00:00,270.2,270.46,269.94,269.98,1918.0,265.2568,265.512,265.0015,265.0408,1918.0
2023-05-23 12:05:00,269.99,269.99,269.62,269.62,1843.0,265.0506,265.0506,264.6874,264.6874,1843.0
2023-05-23 12:10:00,269.37,269.37,269.03,269.03,3446.0,264.4419,264.4419,264.1082,264.1082,3446.0
2023-05-23 12:15:00,268.88,269.1,268.87,268.99,2359.0,263.9609,264.1769,263.9511,264.0689,2359.0
2023-05-23 12:20:00,269.1,269.26,268.9,269.09,3911.0,264.1769,264.334,263.9805,264.1671,3911.0
2023-05-23 12:25:00,269.02,269.02,268.7,268.83,3957.0,264.0983,264.0983,263.7842,263.9118,3957.0
2023-05-23 12:30:00,268.89,268.97,268.81,268.9,1779.0,263.9707,264.0493,263.8922,263.9805,1779.0
2023-05-23 12:35:00,268.9,268.9,268.39,268.56,4005.0,263.9805,263.9805,263.4799,263.6468,4005.0
2023-05-23 12:40:00,268.64,268.74,268.44,268.7,7407.0,263.7253,263.8235,263.529,263.7842,7407.0
2023-05-23 12:45:00,268.65,268.9,268.55,268.58,4205.0,263.7351,263.9805,263.6369,263.6664,4205.0
2023-05-23 12:50:00,268.53,268.92,268.52,268.85,4100.0,263.6173,264.0002,263.6075,263.9315,4100.0
2023-05-23 12:55:00,268.83,268.92,268.43,268.78,15961.0,263.9118,264.0002,263.5191,263.8627,15961.0
2023-05-23 13:00:00,268.65,268.76,268.34,268.35,8114.0,263.7351,263.8431,263.4308,263.4406,8114.0
2023-05-23 13:05:00,268.12,268.43,268.05,268.43,4411.0,263.2148,263.5191,263.1461,263.5191,4411.0
2023-05-23 13:10:00,268.48,268.97,268.37,268.37,13452.0,263.5682,264.0493,263.4602,263.4602,13452.0
2023-05-23 13:15:00,268.46,268.55,268.35,268.51,1972.0,263.5486,263.6369,263.4406,263.5977,1972.0
2023-05-23 13:20:00,268.49,268.56,268.4,268.5,2626.0,263.578,263.6468,263.4897,263.5879,2626.0
2023-05-23 13:25:00,268.36,268.36,267.38,267.38,7916.0,263.4504,263.4504,262.4883,262.4883,7916.0
2023-05-23 13:30:00,267.37,267.38,267.01,267.14,4451.0,262.4785,262.4883,262.1251,262.2527,4451.0
2023-05-23 13:35:00,267.09,267.41,267.09,267.4,2929.0,262.2037,262.5178,262.2037,262.508,2929.0
2023-05-23 13:40:00,267.57,268.04,267.51,268.04,4053.0,262.6749,263.1363,262.616,263.1363,4053.0
2023-05-23 13:45:00,268.05,268.12,267.97,268.09,2412.0,263.1461,263.2148,263.0676,263.1854,2412.0
2023-05-23 13:50:00,268.07,268.31,267.97,268.28,13795.0,263.1657,263.4013,263.0676,263.3719,13795.0
2023-05-23 13:55:00,268.2,268.29,268.17,268.19,6120.0,263.2933,263.3817,263.2639,263.2835,6120.0
2023-05-23 14:00:00,268.24,268.36,268.17,268.26,2653.0,263.3326,263.4504,263.2639,263.3522,2653.0
2023-05-23 14:05:00,268.26,268.8,268.26,268.62,1314.0,263.3522,263.8824,263.3522,263.7057,1314.0
2023-05-23 14:10:00,268.66,268.69,268.37,268.38,3532.0,263.7449,263.7744,263.4602,263.4701,3532.0
2023-05-23 14:15:00,268.35,268.8,268.34,268.8,3408.0,263.4406,263.8824,263.4308,263.8824,3408.0
2023-05-23 14:20:00,268.77,268.83,268.21,268.21,8028.0,263.8529,263.9118,263.3032,263.3032,8028.0
2023-05-23 14:25:00,268.15,269.1,268.08,268.83,4555.0,263.2443,264.1769,263.1755,263.9118,4555.0
2023-05-23 14:30:00,268.78,269.27,268.75,269.16,6133.0,263.8627,264.3438,263.8333,264.2358,6133.0
2023-05-23 14:35:00,269.1,269.1,268.72,268.86,12162.0,264.1769,264.1769,263.8038,263.9413,12162.0
2023-05-23 14:40:00,268.91,269.09,268.78,269.05,4397.0,263.9904,264.1671,263.8627,264.1278,4397.0
2023-05-23 14:45:00,269.06,269.07,268.64,268.74,3700.0,264.1376,264.1474,263.7253,263.8235,3700.0
2023-05-23 14:50:00,268.7,268.7,268.53,268.55,3604.0,263.7842,263.7842,263.6173,263.6369,3604.0
2023-05-23 14:55:00,268.6,268.65,268.36,268.37,3023.0,263.686,263.7351,263.4504,263.4602,3023.0
2023-05-23 15:00:00,268.29,268.39,268.09,268.09,4266.0,263.3817,263.4799,263.1854,263.1854,4266.0
2023-05-23 15:05:00,268.1,268.19,267.89,268.18,5947.0,263.1952,263.2835,262.989,263.2737,5947.0
2023-05-23 15:10:00,268.3,268.65,268.3,268.63,6171.0,263.3915,263.7351,263.3915,263.7155,6171.0
2023-05-23 15:15:00,268.63,268.64,267.69,267.69,5970.0,263.7155,263.7253,262.7927,262.7927,5970.0
2023-05-23 15:20:00,267.75,268.25,267.75,268.22,4947.0,262.8516,263.3424,262.8516,263.313,4947.0
2023-05-23 15:25:00,268.28,268.41,268.17,268.38,2955.0,263.3719,263.4995,263.2639,263.4701,2955.0
2023-05-23 15:30:00,268.4,268.46,268.26,268.45,6676.0,263.4897,263.5486,263.3522,263.5388,6676.0
2023-05-23 15:35:00,268.48,268.55,268.24,268.24,8269.0,263.5682,263.6369,263.3326,263.3326,8269.0
2023-05-23 15:40:00,268.17,268.38,268.08,268.38,7634.0,263.2639,263.4701,263.1755,263.4701,7634.0
2023-05-23 15:45:00,268.38,268.63,268.26,268.35,9653.0,263.4701,263.7155,263.3522,263.4406,9653.0
2023-05-23 15:50:00,268.41,268.42,267.89,267.89,12367.0,263.4995,263.5093,262.989,262.989,12367.0
2023-05-23 15:55:00,267.9,268.11,267.69,267.77,37123.0,262.9988,263.205,262.7927,262.8712,37123.0
2023-05-24 09:30:00,265.43,265.51,262.09,263.14,60857.0,260.574,260.6526,257.2951,258.3259,60857.0
2023-05-24 09:35:00,262.98,263.13,262.18,263.05,19754.0,258.1688,258.3161,257.3835,258.2376,19754.0
2023-05-24 09:40:00,263.16,263.75,262.89,263.68,19802.0,258.3456,258.9248,258.0805,258.856,19802.0
2023-05-24 09:45:00,263.8,264.33,263.59,264.33,8689.0,258.9738,259.4941,258.7677,259.4941,8689.0
2023-05-24 09:50:00,264.31,264.49,263.66,263.95,19975.0,259.4745,259.6512,258.8364,259.1211,19975.0
2023-05-24 09:55:00,263.94,264.4,263.71,264.4,8830.0,259.1113,259.5629,258.8855,259.5629,8830.0
2023-05-24 10:00:00,264.38,264.66,264.13,264.66,3633.0,259.5432,259.8181,259.2978,259.8181,3633.0
2023-05-24 10:05:00,264.62,264.89,264.62,264.76,2470.0,259.7788,260.0439,259.7788,259.9163,2470.0
2023-05-24 10:10:00,265.03,265.93,265.03,265.93,9586.0,260.1813,261.0649,260.1813,261.0649,9586.0
2023-05-24 10:15:00,265.82,266.45,265.61,266.1,7900.0,260.9569,261.5754,260.7507,261.2318,7900.0
2023-05-24 10:20:00,266.38,266.43,265.78,265.78,4630.0,261.5066,261.5557,260.9176,260.9176,4630.0
2023-05-24 10:25:00,265.94,266.45,265.9,266.25,5849.0,261.0747,261.5754,261.0354,261.379,5849.0
2023-05-24 10:30:00,266.24,266.32,265.77,265.79,1600.0,261.3692,261.4477,260.9078,260.9274,1600.0
2023-05-24 10:35:00,265.54,265.54,265.19,265.26,2710.0,260.682,260.682,260.3384,260.4071,2710.0
2023-05-24 10:40:00,265.19,265.36,265.1,265.33,4952.0,260.3384,260.5053,260.2501,260.4759,4952.0
2023-05-24 10:45:00,265.34,265.34,264.8,265.06,6219.0,260.4857,260.4857,259.9555,260.2108,6219.0
2023-05-24 10:50:00,265.05,265.08,264.91,265.08,4170.0,260.201,260.2304,260.0635,260.2304,4170.0
2023-05-24 10:55:00,265.08,265.14,264.82,265.12,7811.0,260.2304,260.2893,259.9752,260.2697,7811.0
2023-05-24 11:00:00,265.11,265.16,265.0,265.16,2035.0,260.2599,260.309,260.1519,260.309,2035.0
2023-05-24 11:05:00,265.11,265.3,264.96,265.14,2609.0,260.2599,260.4464,260.1126,260.2893,2609.0
2023-05-24 11:10:00,265.2,265.4,265.07,265.23,3878.0,260.3482,260.5446,260.2206,260.3777,3878.0
2023-05-24 11:15:00,265.14,265.44,265.14,265.33,1975.0,260.2893,260.5838,260.2893,260.4759,1975.0
2023-05-24 11:20:00,265.5,266.04,265.5,265.94,2902.0,260.6427,261.1729,260.6427,261.0747,2902.0
2023-05-24 11:25:00,265.94,266.18,265.69,265.69,3898.0,261.0747,261.3103,260.8293,260.8293,3898.0
2023-05-24 11:30:00,265.76,265.76,265.26,265.4,3295.0,260.898,260.898,260.4071,260.5446,3295.0
2023-05-24 11:35:00,265.39,265.52,265.23,265.41,5930.0,260.5348,260.6624,260.3777,260.5544,5930.0
2023-05-24 11:40:00,265.38,265.6,264.94,265.09,14237.0,260.5249,260.7409,260.093,260.2402,14237.0
2023-05-24 11:45:00,264.99,265.21,264.93,265.0,9331.0,260.1421,260.358,260.0832,260.1519,9331.0
2023-05-24 11:50:00,265.1,265.15,264.99,265.07,3907.0,260.2501,260.2991,260.1421,260.2206,3907.0
2023-05-24 11:55:00,265.07,265.08,264.7,264.7,2314.0,260.2206,260.2304,259.8574,259.8574,2314.0
2023-05-24 12:00:00,264.69,265.09,264.69,264.99,6226.0,259.8476,260.2402,259.8476,260.1421,6226.0
2023-05-24 12:05:00,265.0,265.03,264.87,265.02,2856.0,260.1519,260.1813,260.0243,260.1715,2856.0
2023-05-24 12:10:00,265.02,265.13,264.84,264.93,5514.0,260.1715,260.2795,259.9948,260.0832,5514.0
2023-05-24 12:15:00,264.92,265.24,264.88,265.18,2247.0,260.0734,260.3875,260.0341,260.3286,2247.0
2023-05-24 12:20:00,265.24,265.24,265.06,265.1,1030.0,260.3875,260.3875,260.2108,260.2501,1030.0
2023-05-24 12:25:00,265.13,265.17,264.86,264.86,1600.0,260.2795,260.3188,260.0145,260.0145,1600.0
2023-05-24 12:30:00,264.86,264.88,264.75,264.87,2030.0,260.0145,260.0341,259.9065,260.0243,2030.0
2023-05-24 12:35:00,264.81,264.94,264.73,264.92,2022.0,259.9654,260.093,259.8868,260.0734,2022.0
2023-05-24 12:40:00,265.07,265.33,264.88,265.02,3317.0,260.2206,260.4759,260.0341,260.1715,3317.0
2023-05-24 12:45:00,264.94,265.03,264.9,265.0,1603.0,260.093,260.1813,260.0537,260.1519,1603.0
2023-05-24 12:50:00,265.06,265.44,265.05,265.44,1100.0,260.2108,260.5838,260.201,260.5838,1100.0
2023-05-24 12:55:00,265.47,265.59,265.41,265.59,1816.0,260.6133,260.7311,260.5544,260.7311,1816.0
2023-05-24 13:00:00,265.51,265.51,265.29,265.29,1700.0,260.6526,260.6526,260.4366,260.4366,1700.0
2023-05-24 13:05:00,265.19,265.23,264.86,264.86,2597.0,260.3384,260.3777,260.0145,260.0145,2597.0
2023-05-24 13:10:00,264.92,264.92,264.64,264.64,3186.0,260.0734,260.0734,259.7985,259.7985,3186.0
2023-05-24 13:15:00,264.6,264.62,264.42,264.47,3117.0,259.7592,259.7788,259.5825,259.6316,3117.0
2023-05-24 13:20:00,264.48,264.6,264.31,264.35,6543.0,259.6414,259.7592,259.4745,259.5138,6543.0
2023-05-24 13:25:00,264.06,264.06,263.87,263.9,5124.0,259.2291,259.2291,259.0426,259.072,5124.0
2023-05-24 13:30:00,263.93,264.24,263.92,264.24,5841.0,259.1015,259.4058,259.0916,259.4058,5841.0
2023-05-24 13:35:00,264.28,264.94,264.26,264.94,3816.0,259.4451,260.093,259.4254,260.093,3816.0
2023-05-24 13:40:00,264.95,265.07,264.77,264.85,5834.0,260.1028,260.2206,259.9261,260.0046,5834.0
2023-05-24 13:45:00,264.79,264.79,264.61,264.64,2680.0,259.9457,259.9457,259.769,259.7985,2680.0
2023-05-24 13:50:00,264.61,264.9,264.61,264.72,4018.0,259.769,260.0537,259.769,259.877,4018.0
2023-05-24 13:55:00,264.73,264.76,264.7,264.72,1301.0,259.8868,259.9163,259.8574,259.877,1301.0
2023-05-24 14:00:00,264.76,264.9,264.47,264.47,4389.0,259.9163,260.0537,259.6316,259.6316,4389.0
2023-05-24 14:05:00,264.44,264.61,264.43,264.61,1676.0,259.6021,259.769,259.5923,259.769,1676.0
2023-05-24 14:10:00,264.51,264.65,264.35,264.62,2325.0,259.6709,259.8083,259.5138,259.7788,2325.0
2023-05-24 14:15:00,264.64,264.75,264.59,264.64,3676.0,259.7985,259.9065,259.7494,259.7985,3676.0
2023-05-24 14:20:00,264.61,264.69,264.47,264.68,2200.0,259.769,259.8476,259.6316,259.8377,2200.0
2023-05-24 14:25:00,264.7,264.7,264.26,264.32,2671.0,259.8574,259.8574,259.4254,259.4843,2671.0
2023-05-24 14:30:00,264.25,264.42,264.23,264.33,2576.0,259.4156,259.5825,259.396,259.4941,2576.0
2023-05-24 14:35:00,264.44,264.74,264.36,264.74,1578.0,259.6021,259.8966,259.5236,259.8966,1578.0
2023-05-24 14:40:00,264.74,264.82,264.69,264.8,3330.0,259.8966,259.9752,259.8476,259.9555,3330.0
2023-05-24 14:45:00,264.85,264.99,264.85,264.95,1170.0,260.0046,260.1421,260.0046,260.1028,1170.0
2023-05-24 14:50:00,264.91,264.93,264.56,264.66,4684.0,260.0635,260.0832,259.7199,259.8181,4684.0
2023-05-24 14:55:00,264.63,264.63,264.46,264.46,824.0,259.7887,259.7887,259.6218,259.6218,824.0
2023-05-24 15:00:00,264.52,264.71,264.47,264.48,2514.0,259.6807,259.8672,259.6316,259.6414,2514.0
2023-05-24 15:05:00,264.5,264.8,264.5,264.73,1968.0,259.661,259.9555,259.661,259.8868,1968.0
2023-05-24 15:10:00,264.67,264.86,264.65,264.86,2788.0,259.8279,260.0145,259.8083,260.0145,2788.0
2023-05-24 15:15:00,264.88,265.3,264.84,265.22,4192.0,260.0341,260.4464,259.9948,260.3679,4192.0
2023-05-24 15:20:00,265.22,265.41,265.11,265.28,5693.0,260.3679,260.5544,260.2599,260.4268,5693.0
2023-05-24 15:25:00,265.58,265.59,265.41,265.44,3810.0,260.7213,260.7311,260.5544,260.5838,3810.0
2023-05-24 15:30:00,265.49,265.78,265.49,265.7,6411.0,260.6329,260.9176,260.6329,260.8391,6411.0
2023-05-24 15:35:00,265.66,265.67,265.27,265.38,5421.0,260.7998,260.8096,260.417,260.5249,5421.0
2023-05-24 15:40:00,265.42,265.44,265.24,265.25,4236.0,260.5642,260.5838,260.3875,260.3973,4236.0
2023-05-24 15:45:00,265.18,265.2,264.85,264.92,7709.0,260.3286,260.3482,260.0046,260.0734,7709.0
2023-05-24 15:50:00,264.77,264.77,263.94,264.4,24501.0,259.9261,259.9261,259.1113,259.5629,24501.0
2023-05-24 15:55:00,264.45,264.99,264.14,264.92,61371.0,259.612,260.1421,259.3076,260.0734,61371.0
2023-05-25 09:30:00,264.94,265.34,263.44,263.97,21432.0,260.093,260.4857,258.6204,259.1407,21432.0
2023-05-25 09:35:00,264.03,264.11,263.39,263.43,2237.0,259.1996,259.2782,258.5713,258.6106,2237.0
2023-05-25 09:40:00,263.75,264.77,263.61,264.77,7054.0,258.9248,259.9261,258.7873,259.9261,7054.0
2023-05-25 09:45:00,264.66,265.97,264.59,265.19,10876.0,259.8181,261.1041,259.7494,260.3384,10876.0
2023-05-25 09:50:00,265.05,265.39,264.38,264.59,9237.0,260.201,260.5348,259.5432,259.7494,9237.0
2023-05-25 09:55:00,264.6,264.85,264.35,264.7,3617.0,259.7592,260.0046,259.5138,259.8574,3617.0
2023-05-25 10:00:00,264.69,264.9,264.5,264.72,5086.0,259.8476,260.0537,259.661,259.877,5086.0
2023-05-25 10:05:00,264.72,264.84,264.36,264.4,5653.0,259.877,259.9948,259.5236,259.5629,5653.0
2023-05-25 10:10:00,264.4,264.4,263.48,263.96,7034.0,259.5629,259.5629,258.6597,259.1309,7034.0
2023-05-25 10:15:00,263.95,264.3,263.82,264.02,3400.0,259.1211,259.4647,258.9935,259.1898,3400.0
2023-05-25 10:20:00,263.94,264.0,263.75,263.83,2977.0,259.1113,259.1702,258.9248,259.0033,2977.0
2023-05-25 10:25:00,263.84,264.54,263.84,264.28,5109.0,259.0131,259.7003,259.0131,259.4451,5109.0
2023-05-25 10:30:00,264.3,264.34,264.09,264.17,2601.0,259.4647,259.504,259.2585,259.3371,2601.0
2023-05-25 10:35:00,264.21,264.37,264.05,264.36,2443.0,259.3763,259.5334,259.2193,259.5236,2443.0
2023-05-25 10:40:00,264.56,265.02,264.49,264.92,4040.0,259.7199,260.1715,259.6512,260.0734,4040.0
2023-05-25 10:45:00,264.99,265.11,264.8,264.91,5640.0,260.1421,260.2599,259.9555,260.0635,5640.0
2023-05-25 10:50:00,264.95,265.0,264.76,264.76,2036.0,260.1028,260.1519,259.9163,259.9163,2036.0
2023-05-25 10:55:00,264.74,265.1,264.74,265.1,3502.0,259.8966,260.2501,259.8966,260.2501,3502.0
2023-05-25 11:00:00,265.08,265.29,265.08,265.21,1760.0,260.2304,260.4366,260.2304,260.358,1760.0
2023-05-25 11:05:00,265.21,265.32,264.98,265.05,4758.0,260.358,260.466,260.1323,260.201,4758.0
2023-05-25 11:10:00,265.18,265.36,265.06,265.3,3978.0,260.3286,260.5053,260.2108,260.4464,3978.0
2023-05-25 11:15:00,265.31,265.4,264.55,264.56,6838.0,260.4562,260.5446,259.7101,259.7199,6838.0
2023-05-25 11:20:00,264.58,264.58,264.03,264.04,2000.0,259.7396,259.7396,259.1996,259.2095,2000.0
2023-05-25 11:25:00,264.14,264.14,263.51,263.87,15302.0,259.3076,259.3076,258.6891,259.0426,15302.0
2023-05-25 11:30:00,263.86,264.0,263.28,263.4,4116.0,259.0327,259.1702,258.4634,258.5812,4116.0
2023-05-25 11:35:00,263.45,263.46,263.13,263.13,2557.0,258.6302,258.6401,258.3161,258.3161,2557.0
2023-05-25 11:40:00,263.13,263.38,263.13,263.18,4461.0,258.3161,258.5615,258.3161,258.3652,4461.0
2023-05-25 11:45:00,263.31,263.33,263.22,263.3,2774.0,258.4928,258.5124,258.4045,258.483,2774.0
2023-05-25 11:50:00,263.22,263.22,262.64,262.66,7159.0,258.4045,258.4045,257.8351,257.8547,7159.0
2023-05-25 11:55:00,262.69,263.1,262.55,263.02,3184.0,257.8842,258.2867,257.7467,258.2081,3184.0
2023-05-25 12:00:00,263.14,263.35,263.0,263.33,4372.0,258.3259,258.5321,258.1885,258.5124,4372.0
2023-05-25 12:05:00,263.42,263.43,263.27,263.37,3558.0,258.6008,258.6106,258.4535,258.5517,3558.0
2023-05-25 12:10:00,263.43,263.71,263.38,263.71,3000.0,258.6106,258.8855,258.5615,258.8855,3000.0
2023-05-25 12:15:00,263.67,264.23,263.67,264.22,1199.0,258.8462,259.396,258.8462,259.3862,1199.0
2023-05-25 12:20:00,264.3,264.32,263.99,264.05,4881.0,259.4647,259.4843,259.1604,259.2193,4881.0
2023-05-25 12:25:00,264.02,264.04,263.85,264.01,1504.0,259.1898,259.2095,259.0229,259.18,1504.0
2023-05-25 12:30:00,264.06,264.14,263.62,263.63,7942.0,259.2291,259.3076,258.7971,258.807,7942.0
2023-05-25 12:35:00,263.68,263.95,263.67,263.94,700.0,258.856,259.1211,258.8462,259.1113,700.0
2023-05-25 12:40:00,264.0,264.19,264.0,264.19,1507.0,259.1702,259.3567,259.1702,259.3567,1507.0
2023-05-25 12:45:00,264.11,264.18,264.05,264.16,2092.0,259.2782,259.3469,259.2193,259.3273,2092.0
2023-05-25 12:50:00,264.22,264.23,264.09,264.09,1100.0,259.3862,259.396,259.2585,259.2585,1100.0
2023-05-25 12:55:00,264.09,264.29,263.89,263.94,4269.0,259.2585,259.4549,259.0622,259.1113,4269.0
2023-05-25 13:00:00,263.86,264.0,263.6,263.69,1861.0,259.0327,259.1702,258.7775,258.8659,1861.0
2023-05-25 13:05:00,263.73,263.98,263.73,263.84,1589.0,258.9051,259.1506,258.9051,259.0131,1589.0
2023-05-25 13:10:00,263.83,264.06,263.83,264.06,745.0,259.0033,259.2291,259.0033,259.2291,745.0
2023-05-25 13:15:00,264.06,264.33,264.06,264.24,4199.0,259.2291,259.4941,259.2291,259.4058,4199.0
2023-05-25 13:20:00,264.38,264.58,264.37,264.58,1000.0,259.5432,259.7396,259.5334,259.7396,1000.0
2023-05-25 13:25:00,264.92,265.07,264.92,265.05,900.0,260.0734,260.2206,260.0734,260.201,900.0
2023-05-25 13:30:00,265.17,265.26,264.93,265.16,4428.0,260.3188,260.4071,260.0832,260.309,4428.0
2023-05-25 13:35:00,265.13,265.48,265.13,265.48,3437.0,260.2795,260.6231,260.2795,260.6231,3437.0
2023-05-25 13:40:00,265.63,265.7,265.46,265.52,3033.0,260.7704,260.8391,260.6035,260.6624,3033.0
2023-05-25 13:45:00,265.48,265.5,265.37,265.44,1628.0,260.6231,260.6427,260.5151,260.5838,1628.0
2023-05-25 13:50:00,265.44,265.65,265.35,265.57,5083.0,260.5838,260.79,260.4955,260.7115,5083.0
2023-05-25 13:55:00,265.68,265.92,265.6,265.87,4056.0,260.8195,261.0551,260.7409,261.006,4056.0
2023-05-25 14:00:00,265.93,266.57,265.93,266.26,4696.0,261.0649,261.6932,261.0649,261.3888,4696.0
2023-05-25 14:05:00,266.26,266.3,265.47,265.47,4237.0,261.3888,261.4281,260.6133,260.6133,4237.0
2023-05-25 14:10:00,265.58,265.62,265.33,265.48,2739.0,260.7213,260.7605,260.4759,260.6231,2739.0
2023-05-25 14:15:00,265.55,265.94,265.54,265.9,2049.0,260.6918,261.0747,260.682,261.0354,2049.0
2023-05-25 14:20:00,265.79,265.87,265.63,265.63,2693.0,260.9274,261.006,260.7704,260.7704,2693.0
2023-05-25 14:25:00,265.67,265.92,265.54,265.91,5585.0,260.8096,261.0551,260.682,261.0452,5585.0
2023-05-25 14:30:00,265.83,265.85,265.14,265.29,4765.0,260.9667,260.9863,260.2893,260.4366,4765.0
2023-05-25 14:35:00,265.19,265.19,264.93,265.04,1500.0,260.3384,260.3384,260.0832,260.1912,1500.0
2023-05-25 14:40:00,265.09,265.09,264.93,265.06,1999.0,260.2402,260.2402,260.0832,260.2108,1999.0
2023-05-25 14:45:00,265.09,265.09,264.81,264.83,4321.0,260.2402,260.2402,259.9654,259.985,4321.0
2023-05-25 14:50:00,264.93,265.06,264.93,265.06,401.0,260.0832,260.2108,260.0832,260.2108,401.0
2023-05-25 14:55:00,265.01,265.01,264.8,264.94,4752.0,260.1617,260.1617,259.9555,260.093,4752.0
2023-05-25 15:00:00,265.02,265.07,264.96,264.96,2016.0,260.1715,260.2206,260.1126,260.1126,2016.0
2023-05-25 15:05:00,264.96,265.1,264.86,264.88,1300.0,260.1126,260.2501,260.0145,260.0341,1300.0
2023-05-25 15:10:00,264.94,264.96,264.64,264.79,3644.0,260.093,260.1126,259.7985,259.9457,3644.0
2023-05-25 15:15:00,264.79,264.81,264.46,264.51,4840.0,259.9457,259.9654,259.6218,259.6709,4840.0
2023-05-25 15:20:00,264.48,264.57,264.42,264.53,3573.0,259.6414,259.7298,259.5825,259.6905,3573.0
2023-05-25 15:25:00,264.63,265.11,264.6,265.04,4641.0,259.7887,260.2599,259.7592,260.1912,4641.0
2023-05-25 15:30:00,265.05,265.34,264.97,265.07,7903.0,260.201,260.4857,260.1224,260.2206,7903.0
2023-05-25 15:35:00,265.07,265.14,264.69,264.9,8150.0,260.2206,260.2893,259.8476,260.0537,8150.0
2023-05-25 15:40:00,264.88,265.13,264.69,265.08,6569.0,260.0341,260.2795,259.8476,260.2304,6569.0
2023-05-25 15:45:00,265.02,265.07,264.7,264.7,6466.0,260.1715,260.2206,259.8574,259.8574,6466.0
2023-05-25 15:50:00,264.66,264.77,264.32,264.32,9272.0,259.8181,259.9261,259.4843,259.4843,9272.0
2023-05-25 15:55:00,264.3,264.42,263.99,264.09,36277.0,259.4647,259.5825,259.1604,259.2585,36277.0
2023-05-26 09:30:00,264.16,265.33,264.16,265.33,8975.0,259.3273,260.4759,259.3273,260.4759,8975.0
2023-05-26 09:35:00,265.3,265.78,265.07,265.78,2388.0,260.4464,260.9176,260.2206,260.9176,2388.0
2023-05-26 09:40:00,266.15,266.89,266.15,266.83,5076.0,261.2809,262.0073,261.2809,261.9484,5076.0
2023-05-26 09:45:00,266.83,267.0,266.37,266.4,5529.0,261.9484,262.1153,261.4968,261.5263,5529.0
2023-05-26 09:50:00,266.41,266.41,265.77,265.86,1900.0,261.5361,261.5361,260.9078,260.9962,1900.0
2023-05-26 09:55:00,265.93,266.23,265.87,266.23,5963.0,261.0649,261.3594,261.006,261.3594,5963.0
2023-05-26 10:00:00,266.24,266.7,265.99,266.11,5344.0,261.3692,261.8208,261.1238,261.2416,5344.0
2023-05-26 10:05:00,266.11,266.91,265.95,266.91,3614.0,261.2416,262.0269,261.0845,262.0269,3614.0
2023-05-26 10:10:00,267.07,267.43,266.89,266.89,5978.0,262.184,262.5374,262.0073,262.0073,5978.0
2023-05-26 10:15:00,266.72,266.72,266.31,266.55,4500.0,261.8404,261.8404,261.4379,261.6735,4500.0
2023-05-26 10:20:00,266.62,266.66,266.36,266.37,2695.0,261.7423,261.7815,261.487,261.4968,2695.0
2023-05-26 10:25:00,266.61,266.86,266.61,266.86,1201.0,261.7324,261.9779,261.7324,261.9779,1201.0
2023-05-26 10:30:00,266.87,266.87,266.09,266.09,3463.0,261.9877,261.9877,261.2219,261.2219,3463.0
2023-05-26 10:35:00,266.21,266.21,265.59,265.62,2591.0,261.3398,261.3398,260.7311,260.7605,2591.0
2023-05-26 10:40:00,265.86,266.09,265.77,265.77,3235.0,260.9962,261.2219,260.9078,260.9078,3235.0
2023-05-26 10:45:00,265.47,265.54,265.35,265.48,2665.0,260.6133,260.682,260.4955,260.6231,2665.0
2023-05-26 10:50:00,265.48,265.62,265.32,265.62,12698.0,260.6231,260.7605,260.466,260.7605,12698.0
2023-05-26 10:55:00,265.65,265.65,265.48,265.65,3363.0,260.79,260.79,260.6231,260.79,3363.0
2023-05-26 11:00:00,265.65,265.87,265.33,265.45,9943.0,260.79,261.006,260.4759,260.5937,9943.0
2023-05-26 11:05:00,265.46,265.49,264.77,265.09,10901.0,260.6035,260.6329,259.9261,260.2402,10901.0
2023-05-26 11:10:00,264.84,265.03,264.64,264.9,6150.0,259.9948,260.1813,259.7985,260.0537,6150.0
2023-05-26 11:15:00,264.96,265.56,264.93,265.47,17775.0,260.1126,260.7016,260.0832,260.6133,17775.0
2023-05-26 11:20:00,265.52,265.62,265.14,265.37,19331.0,260.6624,260.7605,260.2893,260.5151,19331.0
2023-05-26 11:25:00,265.29,265.41,265.09,265.24,2954.0,260.4366,260.5544,260.2402,260.3875,2954.0
2023-05-26 11:30:00,265.38,265.44,264.8,265.06,6373.0,260.5249,260.5838,259.9555,260.2108,6373.0
2023-05-26 11:35:00,265.07,265.14,264.91,265.04,2784.0,260.2206,260.2893,260.0635,260.1912,2784.0
2023-05-26 11:40:00,264.97,265.49,264.96,265.27,3936.0,260.1224,260.6329,260.1126,260.417,3936.0
2023-05-26 11:45:00,265.37,265.73,265.29,265.73,17018.0,260.5151,260.8685,260.4366,260.8685,17018.0
2023-05-26 11:50:00,265.8,265.98,265.74,265.84,4735.0,260.9373,261.114,260.8784,260.9765,4735.0
2023-05-26 11:55:00,265.8,265.8,265.13,265.15,9064.0,260.9373,260.9373,260.2795,260.2991,9064.0
2023-05-26 12:00:00,265.15,265.28,265.04,265.27,4408.0,260.2991,260.4268,260.1912,260.417,4408.0
2023-05-26 12:05:00,265.3,265.68,265.24,265.24,5561.0,260.4464,260.8195,260.3875,260.3875,5561.0
2023-05-26 12:10:00,265.2,265.33,265.2,265.32,989.0,260.3482,260.4759,260.3482,260.466,989.0
2023-05-26 12:15:00,265.36,265.45,265.29,265.37,1960.0,260.5053,260.5937,260.4366,260.5151,1960.0
2023-05-26 12:20:00,265.55,265.6,265.48,265.55,6363.0,260.6918,260.7409,260.6231,260.6918,6363.0
2023-05-26 12:25:00,265.63,266.01,265.56,265.92,6944.0,260.7704,261.1434,260.7016,261.0551,6944.0
2023-05-26 12:30:00,265.91,266.09,265.73,265.73,4840.0,261.0452,261.2219,260.8685,260.8685,4840.0
2023-05-26 12:35:00,265.63,265.71,265.56,265.64,2258.0,260.7704,260.8489,260.7016,260.7802,2258.0
2023-05-26 12:40:00,265.66,265.73,265.47,265.48,3205.0,260.7998,260.8685,260.6133,260.6231,3205.0
2023-05-26 12:45:00,265.48,265.48,265.11,265.11,1900.0,260.6231,260.6231,260.2599,260.2599,1900.0
2023-05-26 12:50:00,265.15,265.41,265.14,265.23,4508.0,260.2991,260.5544,260.2893,260.3777,4508.0
2023-05-26 12:55:00,265.26,265.26,264.97,264.97,1200.0,260.4071,260.4071,260.1224,260.1224,1200.0
2023-05-26 13:00:00,265.03,265.17,265.01,265.07,2428.0,260.1813,260.3188,260.1617,260.2206,2428.0
2023-05-26 13:05:00,265.01,265.04,264.78,264.78,631.0,260.1617,260.1912,259.9359,259.9359,631.0
2023-05-26 13:10:00,264.62,264.75,264.62,264.69,2114.0,259.7788,259.9065,259.7788,259.8476,2114.0
2023-05-26 13:15:00,264.67,264.67,264.49,264.52,2641.0,259.8279,259.8279,259.6512,259.6807,2641.0
2023-05-26 13:20:00,264.72,264.72,264.63,264.63,400.0,259.877,259.877,259.7887,259.7887,400.0
2023-05-26 13:25:00,264.69,264.84,264.67,264.67,4313.0,259.8476,259.9948,259.8279,259.8279,4313.0
2023-05-26 13:30:00,264.7,264.83,264.7,264.76,1717.0,259.8574,259.985,259.8574,259.9163,1717.0
2023-05-26 13:35:00,264.77,264.77,264.28,264.51,5353.0,259.9261,259.9261,259.4451,259.6709,5353.0
2023-05-26 13:40:00,264.41,264.5,264.26,264.43,3138.0,259.5727,259.661,259.4254,259.5923,3138.0
2023-05-26 13:45:00,264.47,264.64,264.44,264.62,1349.0,259.6316,259.7985,259.6021,259.7788,1349.0
2023-05-26 13:50:00,264.62,264.62,264.43,264.43,2572.0,259.7788,259.7788,259.5923,259.5923,2572.0
2023-05-26 13:55:00,264.59,264.84,264.59,264.81,2393.0,259.7494,259.9948,259.7494,259.9654,2393.0
2023-05-26 14:00:00,264.87,265.01,264.84,264.91,4199.0,260.0243,260.1617,259.9948,260.0635,4199.0
2023-05-26 14:05:00,264.88,264.89,264.69,264.69,2862.0,260.0341,260.0439,259.8476,259.8476,2862.0
2023-05-26 14:10:00,264.75,264.82,264.65,264.66,5291.0,259.9065,259.9752,259.8083,259.8181,5291.0
2023-05-26 14:15:00,264.59,264.74,264.45,264.71,2760.0,259.7494,259.8966,259.612,259.8672,2760.0
2023-05-26 14:20:00,264.74,264.74,264.42,264.52,2629.0,259.8966,259.8966,259.5825,259.6807,2629.0
2023-05-26 14:25:00,264.62,264.68,264.56,264.64,1678.0,259.7788,259.8377,259.7199,259.7985,1678.0
2023-05-26 14:30:00,264.71,264.94,264.71,264.9,2584.0,259.8672,260.093,259.8672,260.0537,2584.0
2023-05-26 14:35:00,264.94,265.38,264.94,265.19,5175.0,260.093,260.5249,260.093,260.3384,5175.0
2023-05-26 14:40:00,265.2,265.2,265.02,265.02,4456.0,260.3482,260.3482,260.1715,260.1715,4456.0
2023-05-26 14:45:00,265.11,265.15,264.98,264.99,4299.0,260.2599,260.2991,260.1323,260.1421,4299.0
2023-05-26 14:50:00,264.99,265.01,264.84,264.88,2655.0,260.1421,260.1617,259.9948,260.0341,2655.0
2023-05-26 14:55:00,264.84,264.85,264.65,264.72,4018.0,259.9948,260.0046,259.8083,259.877,4018.0
2023-05-26 15:00:00,264.75,264.77,264.64,264.75,2305.0,259.9065,259.9261,259.7985,259.9065,2305.0
2023-05-26 15:05:00,264.54,264.71,264.44,264.48,3518.0,259.7003,259.8672,259.6021,259.6414,3518.0
2023-05-26 15:10:00,264.48,264.52,264.23,264.34,6513.0,259.6414,259.6807,259.396,259.504,6513.0
2023-05-26 15:15:00,264.4,264.48,264.19,264.28,3469.0,259.5629,259.6414,259.3567,259.4451,3469.0
2023-05-26 15:20:00,264.24,264.36,264.09,264.13,6686.0,259.4058,259.5236,259.2585,259.2978,6686.0
2023-05-26 15:25:00,264.16,264.18,263.85,263.85,4381.0,259.3273,259.3469,259.0229,259.0229,4381.0
2023-05-26 15:30:00,263.9,264.24,263.9,264.19,6306.0,259.072,259.4058,259.072,259.3567,6306.0
2023-05-26 15:35:00,264.28,264.41,264.14,264.37,6885.0,259.4451,259.5727,259.3076,259.5334,6885.0
2023-05-26 15:40:00,264.35,264.45,264.23,264.4,7260.0,259.5138,259.612,259.396,259.5629,7260.0
2023-05-26 15:45:00,264.36,264.6,264.36,264.37,10047.0,259.5236,259.7592,259.5236,259.5334,10047.0
2023-05-26 15:50:00,264.32,264.32,263.77,264.02,17024.0,259.4843,259.4843,258.9444,259.1898,17024.0
2023-05-26 15:55:00,264.02,264.51,263.98,264.51,40515.0,259.1898,259.6709,259.1506,259.6709,40515.0
2023-05-30 09:30:00,263.54,266.26,263.32,266.01,31447.0,258.7186,261.3888,258.5026,261.1434,31447.0
2023-05-30 09:35:00,266.07,267.33,265.97,267.09,23361.0,261.2023,262.4393,261.1041,262.2037,23361.0
2023-05-30 09:40:00,267.01,268.38,266.66,268.25,12226.0,262.1251,263.4701,261.7815,263.3424,12226.0
2023-05-30 09:45:00,268.21,268.41,267.83,267.87,8290.0,263.3032,263.4995,262.9301,262.9694,8290.0
2023-05-30 09:50:00,267.98,268.32,267.93,268.31,3286.0,263.0774,263.4112,263.0283,263.4013,3286.0
2023-05-30 09:55:00,268.31,268.86,268.14,268.31,7495.0,263.4013,263.9413,263.2344,263.4013,7495.0
2023-05-30 10:00:00,268.2,268.2,266.75,266.91,8227.0,263.2933,263.2933,261.8699,262.0269,8227.0
2023-05-30 10:05:00,266.85,266.85,265.67,266.03,20170.0,261.968,261.968,260.8096,261.163,20170.0
2023-05-30 10:10:00,266.03,266.57,266.02,266.56,4723.0,261.163,261.6932,261.1532,261.6834,4723.0
2023-05-30 10:15:00,266.56,267.37,266.4,267.37,7201.0,261.6834,262.4785,261.5263,262.4785,7201.0
2023-05-30 10:20:00,267.35,267.46,266.18,266.36,7539.0,262.4589,262.5669,261.3103,261.487,7539.0
2023-05-30 10:25:00,266.3,266.52,266.08,266.52,6024.0,261.4281,261.6441,261.2121,261.6441,6024.0
2023-05-30 10:30:00,266.41,266.97,266.21,266.36,12859.0,261.5361,262.0859,261.3398,261.487,12859.0
2023-05-30 10:35:00,266.48,266.56,266.0,266.28,6197.0,261.6048,261.6834,261.1336,261.4085,6197.0
2023-05-30 10:40:00,266.34,266.71,266.25,266.61,8203.0,261.4674,261.8306,261.379,261.7324,8203.0
2023-05-30 10:45:00,266.71,266.76,266.33,266.42,1757.0,261.8306,261.8797,261.4576,261.5459,1757.0
2023-05-30 10:50:00,266.27,266.33,265.85,265.85,3416.0,261.3987,261.4576,260.9863,260.9863,3416.0
2023-05-30 10:55:00,265.69,265.82,265.43,265.58,2434.0,260.8293,260.9569,260.574,260.7213,2434.0
2023-05-30 11:00:00,265.61,266.1,265.5,266.08,3314.0,260.7507,261.2318,260.6427,261.2121,3314.0
2023-05-30 11:05:00,266.19,266.19,265.88,265.94,3136.0,261.3201,261.3201,261.0158,261.0747,3136.0
2023-05-30 11:10:00,265.81,265.81,265.5,265.5,2372.0,260.9471,260.9471,260.6427,260.6427,2372.0
2023-05-30 11:15:00,265.44,265.44,264.97,265.21,5179.0,260.5838,260.5838,260.1224,260.358,5179.0
2023-05-30 11:20:00,265.1,265.11,264.74,265.09,3549.0,260.2501,260.2599,259.8966,260.2402,3549.0
2023-05-30 11:25:00,265.17,265.6,265.16,265.46,1600.0,260.3188,260.7409,260.309,260.6035,1600.0
2023-05-30 11:30:00,265.43,265.75,265.39,265.75,2228.0,260.574,260.8882,260.5348,260.8882,2228.0
2023-05-30 11:35:00,265.82,265.92,265.57,265.6,4934.0,260.9569,261.0551,260.7115,260.7409,4934.0
2023-05-30 11:40:00,265.6,265.6,265.38,265.38,2209.0,260.7409,260.7409,260.5249,260.5249,2209.0
2023-05-30 11:45:00,265.42,265.45,265.22,265.24,1603.0,260.5642,260.5937,260.3679,260.3875,1603.0
2023-05-30 11:50:00,265.21,265.35,265.05,265.35,3248.0,260.358,260.4955,260.201,260.4955,3248.0
2023-05-30 11:55:00,265.36,265.41,265.08,265.15,3358.0,260.5053,260.5544,260.2304,260.2991,3358.0
2023-05-30 12:00:00,265.19,265.29,265.11,265.25,2899.0,260.3384,260.4366,260.2599,260.3973,2899.0
2023-05-30 12:05:00,265.0,265.02,264.85,264.86,2308.0,260.1519,260.1715,260.0046,260.0145,2308.0
2023-05-30 12:10:00,264.97,265.11,264.89,265.02,7831.0,260.1224,260.2599,260.0439,260.1715,7831.0
2023-05-30 12:15:00,265.08,265.23,265.02,265.23,3066.0,260.2304,260.3777,260.1715,260.3777,3066.0
2023-05-30 12:20:00,265.2,265.31,265.07,265.26,4671.0,260.3482,260.4562,260.2206,260.4071,4671.0
2023-05-30 12:25:00,265.29,265.46,264.96,265.25,5580.0,260.4366,260.6035,260.1126,260.3973,5580.0
2023-05-30 12:30:00,265.2,265.83,265.16,265.83,8374.0,260.3482,260.9667,260.309,260.9667,8374.0
2023-05-30 12:35:00,265.76,265.76,265.19,265.19,8431.0,260.898,260.898,260.3384,260.3384,8431.0
2023-05-30 12:40:00,265.09,265.17,264.8,264.8,13227.0,260.2402,260.3188,259.9555,259.9555,13227.0
2023-05-30 12:45:00,264.8,264.85,264.38,264.7,4314.0,259.9555,260.0046,259.5432,259.8574,4314.0
2023-05-30 12:50:00,264.7,265.15,264.7,264.94,4486.0,259.8574,260.2991,259.8574,260.093,4486.0
2023-05-30 12:55:00,264.68,264.74,264.51,264.51,2300.0,259.8377,259.8966,259.6709,259.6709,2300.0
2023-05-30 13:00:00,264.47,264.49,264.12,264.15,1496.0,259.6316,259.6512,259.288,259.3174,1496.0
2023-05-30 13:05:00,264.17,264.3,264.11,264.23,2032.0,259.3371,259.4647,259.2782,259.396,2032.0
2023-05-30 13:10:00,264.33,264.47,264.33,264.44,700.0,259.4941,259.6316,259.4941,259.6021,700.0
2023-05-30 13:15:00,264.46,264.53,264.4,264.48,716.0,259.6218,259.6905,259.5629,259.6414,716.0
2023-05-30 13:20:00,264.56,264.59,264.41,264.41,1070.0,259.7199,259.7494,259.5727,259.5727,1070.0
2023-05-30 13:25:00,264.41,264.41,264.13,264.18,3629.0,259.5727,259.5727,259.2978,259.3469,3629.0
2023-05-30 13:30:00,264.14,264.7,264.1,264.7,2590.0,259.3076,259.8574,259.2684,259.8574,2590.0
2023-05-30 13:35:00,264.63,264.82,264.54,264.54,4135.0,259.7887,259.9752,259.7003,259.7003,4135.0
2023-05-30 13:40:00,264.54,264.82,264.5,264.62,2819.0,259.7003,259.9752,259.661,259.7788,2819.0
2023-05-30 13:45:00,264.59,264.66,264.37,264.53,4902.0,259.7494,259.8181,259.5334,259.6905,4902.0
2023-05-30 13:50:00,264.31,264.31,264.2,264.2,340.0,259.4745,259.4745,259.3665,259.3665,340.0
2023-05-30 13:55:00,264.14,264.34,264.14,264.23,2119.0,259.3076,259.504,259.3076,259.396,2119.0
2023-05-30 14:00:00,264.3,264.38,264.2,264.38,3011.0,259.4647,259.5432,259.3665,259.5432,3011.0
2023-05-30 14:05:00,264.45,264.81,264.16,264.16,10147.0,259.612,259.9654,259.3273,259.3273,10147.0
2023-05-30 14:10:00,264.26,264.27,263.92,263.99,5325.0,259.4254,259.4352,259.0916,259.1604,5325.0
2023-05-30 14:15:00,263.83,263.97,263.83,263.9,4869.0,259.0033,259.1407,259.0033,259.072,4869.0
2023-05-30 14:20:00,263.9,264.06,263.8,263.8,4416.0,259.072,259.2291,258.9738,258.9738,4416.0
2023-05-30 14:25:00,263.68,263.77,263.51,263.57,1973.0,258.856,258.9444,258.6891,258.7481,1973.0
2023-05-30 14:30:00,263.58,263.85,263.58,263.85,1918.0,258.7579,259.0229,258.7579,259.0229,1918.0
2023-05-30 14:35:00,263.98,264.04,263.95,263.98,1792.0,259.1506,259.2095,259.1211,259.1506,1792.0
2023-05-30 14:40:00,263.99,264.03,263.83,263.95,1998.0,259.1604,259.1996,259.0033,259.1211,1998.0
2023-05-30 14:45:00,264.01,264.08,263.22,263.4,6074.0,259.18,259.2487,258.4045,258.5812,6074.0
2023-05-30 14:50:00,263.4,263.4,262.97,263.14,2348.0,258.5812,258.5812,258.159,258.3259,2348.0
2023-05-30 14:55:00,263.16,263.17,262.99,262.99,4043.0,258.3456,258.3554,258.1787,258.1787,4043.0
2023-05-30 15:00:00,262.94,263.06,262.86,262.94,5281.0,258.1296,258.2474,258.051,258.1296,5281.0
2023-05-30 15:05:00,262.88,262.97,262.61,262.97,4523.0,258.0707,258.159,257.8056,258.159,4523.0
2023-05-30 15:10:00,262.97,263.21,262.92,263.01,3908.0,258.159,258.3946,258.1099,258.1983,3908.0
2023-05-30 15:15:00,263.07,263.38,263.02,263.35,1800.0,258.2572,258.5615,258.2081,258.5321,1800.0
2023-05-30 15:20:00,263.34,263.52,263.28,263.52,3068.0,258.5223,258.699,258.4634,258.699,3068.0
2023-05-30 15:25:00,263.51,263.83,263.51,263.79,5801.0,258.6891,259.0033,258.6891,258.964,5801.0
2023-05-30 15:30:00,263.84,264.04,263.83,263.99,16173.0,259.0131,259.2095,259.0033,259.1604,16173.0
2023-05-30 15:35:00,264.0,264.0,263.71,263.9,6297.0,259.1702,259.1702,258.8855,259.072,6297.0
2023-05-30 15:40:00,263.9,264.02,263.8,264.01,5903.0,259.072,259.1898,258.9738,259.18,5903.0
2023-05-30 15:45:00,263.98,264.37,263.97,264.36,9789.0,259.1506,259.5334,259.1407,259.5236,9789.0
2023-05-30 15:50:00,264.27,264.27,263.86,263.94,16202.0,259.4352,259.4352,259.0327,259.1113,16202.0
2023-05-30 15:55:00,263.97,264.28,263.89,264.24,22274.0,259.1407,259.4451,259.0622,259.4058,22274.0
2023-05-31 09:30:00,262.1,263.21,261.89,262.13,16545.0,257.3049,258.3946,257.0988,257.3344,16545.0
2023-05-31 09:35:00,262.09,262.31,261.41,261.41,3141.0,257.2951,257.5111,256.6276,256.6276,3141.0
2023-05-31 09:40:00,261.64,262.35,261.37,262.2,5342.0,256.8534,257.5504,256.5883,257.4031,5342.0
2023-05-31 09:45:00,262.21,262.37,260.77,261.04,12346.0,257.4129,257.57,255.9993,256.2643,12346.0
2023-05-31 09:50:00,261.09,261.46,260.37,261.34,18574.0,256.3134,256.6767,255.6066,256.5588,18574.0
2023-05-31 09:55:00,261.19,261.21,260.69,261.03,10855.0,256.4116,256.4312,255.9207,256.2545,10855.0
2023-05-31 10:00:00,261.1,261.31,260.55,261.22,16615.0,256.3232,256.5294,255.7833,256.441,16615.0
2023-05-31 10:05:00,261.29,261.29,259.47,259.47,18301.0,256.5098,256.5098,254.7231,254.7231,18301.0
2023-05-31 10:10:00,259.56,259.68,259.21,259.21,14016.0,254.8114,254.9292,254.4678,254.4678,14016.0
2023-05-31 10:15:00,259.19,260.17,259.18,259.63,8279.0,254.4482,255.4103,254.4384,254.8801,8279.0
2023-05-31 10:20:00,259.5,259.87,259.27,259.44,8509.0,254.7525,255.1157,254.5267,254.6936,8509.0
2023-05-31 10:25:00,259.35,259.87,259.29,259.82,6579.0,254.6053,255.1157,254.5464,255.0667,6579.0
2023-05-31 10:30:00,259.71,259.96,259.44,259.84,21295.0,254.9587,255.2041,254.6936,255.0863,21295.0
2023-05-31 10:35:00,259.74,260.1,259.74,260.05,13408.0,254.9881,255.3415,254.9881,255.2924,13408.0
2023-05-31 10:40:00,260.04,260.57,259.83,260.56,21109.0,255.2826,255.8029,255.0765,255.7931,21109.0
2023-05-31 10:45:00,261.26,261.28,260.12,260.12,8168.0,256.4803,256.4999,255.3612,255.3612,8168.0
2023-05-31 10:50:00,260.0,260.12,259.74,260.0,5834.0,255.2434,255.3612,254.9881,255.2434,5834.0
2023-05-31 10:55:00,260.2,260.89,260.2,260.88,4417.0,255.4397,256.1171,255.4397,256.1073,4417.0
2023-05-31 11:00:00,260.91,261.27,260.8,261.03,2671.0,256.1367,256.4901,256.0287,256.2545,2671.0
2023-05-31 11:05:00,260.91,261.34,260.84,261.14,1863.0,256.1367,256.5588,256.068,256.3625,1863.0
2023-05-31 11:10:00,261.05,261.05,260.83,260.95,2939.0,256.2742,256.2742,256.0582,256.176,2939.0
2023-05-31 11:15:00,260.97,261.41,260.91,261.16,2464.0,256.1956,256.6276,256.1367,256.3821,2464.0
2023-05-31 11:20:00,261.29,261.64,261.17,261.17,4502.0,256.5098,256.8534,256.392,256.392,4502.0
2023-05-31 11:25:00,261.33,261.5,261.1,261.1,4012.0,256.549,256.7159,256.3232,256.3232,4012.0
2023-05-31 11:30:00,261.09,261.3,260.64,261.0,10463.0,256.3134,256.5196,255.8717,256.2251,10463.0
2023-05-31 11:35:00,260.96,261.17,260.52,260.92,17939.0,256.1858,256.392,255.7539,256.1465,17939.0
2023-05-31 11:40:00,260.79,260.83,260.47,260.65,7855.0,256.0189,256.0582,255.7048,255.8815,7855.0
2023-05-31 11:45:00,260.72,260.87,260.53,260.77,3081.0,255.9502,256.0974,255.7637,255.9993,3081.0
2023-05-31 11:50:00,260.74,260.79,260.6,260.79,4889.0,255.9698,256.0189,255.8324,256.0189,4889.0
2023-05-31 11:55:00,260.82,261.16,260.81,260.97,3534.0,256.0484,256.3821,256.0385,256.1956,3534.0
2023-05-31 12:00:00,261.03,261.34,261.01,261.34,4000.0,256.2545,256.5588,256.2349,256.5588,4000.0
2023-05-31 12:05:00,261.34,261.46,261.21,261.31,5374.0,256.5588,256.6767,256.4312,256.5294,5374.0
2023-05-31 12:10:00,261.48,261.62,261.32,261.61,2499.0,256.6963,256.8337,256.5392,256.8239,2499.0
2023-05-31 12:15:00,261.62,261.72,261.49,261.57,4780.0,256.8337,256.9319,256.7061,256.7846,4780.0
2023-05-31 12:20:00,261.52,262.04,261.45,262.0,17419.0,256.7356,257.246,256.6668,257.2068,17419.0
2023-05-31 12:25:00,262.0,262.43,262.0,262.43,2400.0,257.2068,257.6289,257.2068,257.6289,2400.0
2023-05-31 12:30:00,262.31,262.75,262.3,262.63,4932.0,257.5111,257.9431,257.5013,257.8252,4932.0
2023-05-31 12:35:00,262.56,262.58,262.28,262.28,3344.0,257.7565,257.7762,257.4817,257.4817,3344.0
2023-05-31 12:40:00,262.27,263.1,262.27,263.1,1300.0,257.4718,258.2867,257.4718,258.2867,1300.0
2023-05-31 12:45:00,263.19,263.29,262.63,262.91,9731.0,258.375,258.4732,257.8252,258.1001,9731.0
2023-05-31 12:50:00,262.79,262.79,262.19,262.19,7412.0,257.9823,257.9823,257.3933,257.3933,7412.0
2023-05-31 12:55:00,262.2,262.84,262.2,262.84,1163.0,257.4031,258.0314,257.4031,258.0314,1163.0
2023-05-31 13:00:00,262.94,263.09,262.91,263.04,1386.0,258.1296,258.2768,258.1001,258.2277,1386.0
2023-05-31 13:05:00,262.91,263.01,262.65,262.95,8296.0,258.1001,258.1983,257.8449,258.1394,8296.0
2023-05-31 13:10:00,262.9,262.9,262.45,262.45,3292.0,258.0903,258.0903,257.6485,257.6485,3292.0
2023-05-31 13:15:00,262.53,262.65,262.26,262.26,3964.0,257.7271,257.8449,257.462,257.462,3964.0
2023-05-31 13:20:00,262.22,262.64,262.1,262.59,6962.0,257.4228,257.8351,257.3049,257.786,6962.0
2023-05-31 13:25:00,262.67,262.9,262.57,262.9,2043.0,257.8645,258.0903,257.7663,258.0903,2043.0
2023-05-31 13:30:00,262.82,262.99,262.82,262.99,706.0,258.0118,258.1787,258.0118,258.1787,706.0
2023-05-31 13:35:00,263.06,263.26,262.9,263.15,4808.0,258.2474,258.4437,258.0903,258.3357,4808.0
2023-05-31 13:40:00,263.46,263.8,263.39,263.58,4547.0,258.6401,258.9738,258.5713,258.7579,4547.0
2023-05-31 13:45:00,263.68,263.68,262.93,262.93,30484.0,258.856,258.856,258.1198,258.1198,30484.0
2023-05-31 13:50:00,262.96,263.49,262.96,263.25,7887.0,258.1492,258.6695,258.1492,258.4339,7887.0
2023-05-31 13:55:00,263.22,263.43,263.12,263.27,7724.0,258.4045,258.6106,258.3063,258.4535,7724.0
2023-05-31 14:00:00,263.22,263.33,263.18,263.19,1724.0,258.4045,258.5124,258.3652,258.375,1724.0
2023-05-31 14:05:00,263.19,263.51,263.19,263.49,1632.0,258.375,258.6891,258.375,258.6695,1632.0
2023-05-31 14:10:00,263.51,263.67,263.28,263.63,11217.0,258.6891,258.8462,258.4634,258.807,11217.0
2023-05-31 14:15:00,263.66,263.66,263.24,263.29,3051.0,258.8364,258.8364,258.4241,258.4732,3051.0
2023-05-31 14:20:00,263.32,263.74,263.25,263.53,7355.0,258.5026,258.9149,258.4339,258.7088,7355.0
2023-05-31 14:25:00,263.58,263.85,263.58,263.83,1200.0,258.7579,259.0229,258.7579,259.0033,1200.0
2023-05-31 14:30:00,263.76,263.89,263.67,263.67,2530.0,258.9346,259.0622,258.8462,258.8462,2530.0
2023-05-31 14:35:00,263.84,263.88,263.69,263.69,5753.0,259.0131,259.0524,258.8659,258.8659,5753.0
2023-05-31 14:40:00,263.73,263.93,263.61,263.85,3260.0,258.9051,259.1015,258.7873,259.0229,3260.0
2023-05-31 14:45:00,263.82,263.83,263.57,263.67,3119.0,258.9935,259.0033,258.7481,258.8462,3119.0
2023-05-31 14:50:00,263.62,263.72,263.36,263.72,1994.0,258.7971,258.8953,258.5419,258.8953,1994.0
2023-05-31 14:55:00,263.66,263.69,263.08,263.25,9232.0,258.8364,258.8659,258.267,258.4339,9232.0
2023-05-31 15:00:00,263.23,263.35,263.22,263.35,8898.0,258.4143,258.5321,258.4045,258.5321,8898.0
2023-05-31 15:05:00,263.35,263.35,263.1,263.3,2955.0,258.5321,258.5321,258.2867,258.483,2955.0
2023-05-31 15:10:00,263.24,263.29,263.05,263.26,5712.0,258.4241,258.4732,258.2376,258.4437,5712.0
2023-05-31 15:15:00,263.27,263.31,263.07,263.07,13713.0,258.4535,258.4928,258.2572,258.2572,13713.0
2023-05-31 15:20:00,263.03,263.23,262.86,263.23,11118.0,258.2179,258.4143,258.051,258.4143,11118.0
2023-05-31 15:25:00,263.23,263.74,263.23,263.74,3726.0,258.4143,258.9149,258.4143,258.9149,3726.0
2023-05-31 15:30:00,263.68,263.69,263.38,263.69,5714.0,258.856,258.8659,258.5615,258.8659,5714.0
2023-05-31 15:35:00,263.69,263.7,263.36,263.53,7711.0,258.8659,258.8757,258.5419,258.7088,7711.0
2023-05-31 15:40:00,263.51,264.45,263.5,264.31,8153.0,258.6891,259.612,258.6793,259.4745,8153.0
2023-05-31 15:45:00,264.24,264.39,263.83,263.87,10886.0,259.4058,259.5531,259.0033,259.0426,10886.0
2023-05-31 15:50:00,263.83,263.87,263.38,263.68,21854.0,259.0033,259.0426,258.5615,258.856,21854.0
2023-05-31 15:55:00,263.68,264.37,263.6,264.2,59214.0,258.856,259.5334,258.7775,259.3665,59214.0
2023-06-01 09:30:00,264.32,264.6,264.06,264.06,11622.0,259.4843,259.7592,259.2291,259.2291,11622.0
2023-06-01 09:35:00,263.9,264.17,263.69,264.17,2854.0,259.072,259.3371,258.8659,259.3371,2854.0
2023-06-01 09:40:00,263.98,264.88,263.75,264.88,7645.0,259.1506,260.0341,258.9248,260.0341,7645.0
2023-06-01 09:45:00,264.88,264.97,264.43,264.58,4724.0,260.0341,260.1224,259.5923,259.7396,4724.0
2023-06-01 09:50:00,264.41,264.61,264.17,264.5,7282.0,259.5727,259.769,259.3371,259.661,7282.0
2023-06-01 09:55:00,264.56,265.01,264.35,264.79,5820.0,259.7199,260.1617,259.5138,259.9457,5820.0
2023-06-01 10:00:00,264.79,265.2,264.5,264.65,16834.0,259.9457,260.3482,259.661,259.8083,16834.0
2023-06-01 10:05:00,264.73,264.94,264.6,264.65,4597.0,259.8868,260.093,259.7592,259.8083,4597.0
2023-06-01 10:10:00,264.52,264.87,264.39,264.83,6750.0,259.6807,260.0243,259.5531,259.985,6750.0
2023-06-01 10:15:00,264.82,264.98,264.27,264.67,8652.0,259.9752,260.1323,259.4352,259.8279,8652.0
2023-06-01 10:20:00,264.55,264.59,264.42,264.53,5118.0,259.7101,259.7494,259.5825,259.6905,5118.0
2023-06-01 10:25:00,264.49,264.99,264.46,264.77,6793.0,259.6512,260.1421,259.6218,259.9261,6793.0
2023-06-01 10:30:00,264.75,265.28,264.65,265.05,3279.0,259.9065,260.4268,259.8083,260.201,3279.0
2023-06-01 10:35:00,265.16,265.2,264.86,265.02,4529.0,260.309,260.3482,260.0145,260.1715,4529.0
2023-06-01 10:40:00,265.04,265.63,265.03,265.39,6213.0,260.1912,260.7704,260.1813,260.5348,6213.0
2023-06-01 10:45:00,265.57,265.69,265.2,265.2,5105.0,260.7115,260.8293,260.3482,260.3482,5105.0
2023-06-01 10:50:00,265.29,265.55,265.29,265.49,3113.0,260.4366,260.6918,260.4366,260.6329,3113.0
2023-06-01 10:55:00,265.48,265.83,265.48,265.76,5119.0,260.6231,260.9667,260.6231,260.898,5119.0
2023-06-01 11:00:00,265.82,266.5,265.82,266.5,14330.0,260.9569,261.6244,260.9569,261.6244,14330.0
2023-06-01 11:05:00,266.48,267.0,266.48,267.0,3751.0,261.6048,262.1153,261.6048,262.1153,3751.0
2023-06-01 11:10:00,266.85,267.31,266.85,267.28,4727.0,261.968,262.4196,261.968,262.3902,4727.0
2023-06-01 11:15:00,267.32,267.61,267.32,267.32,6466.0,262.4294,262.7141,262.4294,262.4294,6466.0
2023-06-01 11:20:00,267.25,267.25,266.9,266.94,5785.0,262.3607,262.3607,262.0171,262.0564,5785.0
2023-06-01 11:25:00,266.94,267.57,266.86,267.49,4985.0,262.0564,262.6749,261.9779,262.5963,4985.0
2023-06-01 11:30:00,267.44,267.68,267.43,267.48,4704.0,262.5473,262.7829,262.5374,262.5865,4704.0
2023-06-01 11:35:00,267.51,267.64,267.12,267.14,4384.0,262.616,262.7436,262.2331,262.2527,4384.0
2023-06-01 11:40:00,267.17,267.56,267.16,267.51,5303.0,262.2822,262.6651,262.2724,262.616,5303.0
2023-06-01 11:45:00,267.51,267.84,267.46,267.84,3757.0,262.616,262.9399,262.5669,262.9399,3757.0
2023-06-01 11:50:00,267.8,267.94,267.78,267.85,1726.0,262.9007,263.0381,262.881,262.9498,1726.0
2023-06-01 11:55:00,267.8,267.95,267.79,267.94,2910.0,262.9007,263.0479,262.8908,263.0381,2910.0
2023-06-01 12:00:00,267.88,268.19,267.87,267.9,9834.0,262.9792,263.2835,262.9694,262.9988,9834.0
2023-06-01 12:05:00,267.87,268.31,267.77,268.31,1720.0,262.9694,263.4013,262.8712,263.4013,1720.0
2023-06-01 12:10:00,268.25,268.26,267.99,268.1,4005.0,263.3424,263.3522,263.0872,263.1952,4005.0
2023-06-01 12:15:00,268.01,268.26,267.87,268.26,6610.0,263.1068,263.3522,262.9694,263.3522,6610.0
2023-06-01 12:20:00,268.27,268.5,268.01,268.01,1588.0,263.3621,263.5879,263.1068,263.1068,1588.0
2023-06-01 12:25:00,268.01,268.34,267.94,268.28,3134.0,263.1068,263.4308,263.0381,263.3719,3134.0
2023-06-01 12:30:00,268.44,268.44,268.17,268.36,3144.0,263.529,263.529,263.2639,263.4504,3144.0
2023-06-01 12:35:00,268.3,268.42,268.18,268.18,4186.0,263.3915,263.5093,263.2737,263.2737,4186.0
2023-06-01 12:40:00,268.19,268.29,268.03,268.19,4305.0,263.2835,263.3817,263.1265,263.2835,4305.0
2023-06-01 12:45:00,268.15,268.3,268.02,268.3,3176.0,263.2443,263.3915,263.1166,263.3915,3176.0
2023-06-01 12:50:00,268.31,268.49,268.31,268.49,2949.0,263.4013,263.578,263.4013,263.578,2949.0
2023-06-01 12:55:00,268.44,268.51,268.1,268.23,5640.0,263.529,263.5977,263.1952,263.3228,5640.0
2023-06-01 13:00:00,268.3,268.35,268.04,268.04,2524.0,263.3915,263.4406,263.1363,263.1363,2524.0
2023-06-01 13:05:00,268.03,268.03,267.78,267.78,1249.0,263.1265,263.1265,262.881,262.881,1249.0
2023-06-01 13:10:00,267.76,267.78,267.69,267.74,1492.0,262.8614,262.881,262.7927,262.8418,1492.0
2023-06-01 13:15:00,267.79,268.03,267.79,268.03,3099.0,262.8908,263.1265,262.8908,263.1265,3099.0
2023-06-01 13:20:00,268.04,268.04,267.78,267.88,3508.0,263.1363,263.1363,262.881,262.9792,3508.0
2023-06-01 13:25:00,267.83,267.88,267.68,267.81,1695.0,262.9301,262.9792,262.7829,262.9105,1695.0
2023-06-01 13:30:00,267.71,267.71,267.38,267.38,1600.0,262.8123,262.8123,262.4883,262.4883,1600.0
2023-06-01 13:35:00,267.34,267.63,267.34,267.57,2448.0,262.4491,262.7338,262.4491,262.6749,2448.0
2023-06-01 13:40:00,267.52,267.74,267.52,267.7,2405.0,262.6258,262.8418,262.6258,262.8025,2405.0
2023-06-01 13:45:00,267.73,267.8,267.61,267.64,2731.0,262.8319,262.9007,262.7141,262.7436,2731.0
2023-06-01 13:50:00,267.65,267.67,267.59,267.61,4933.0,262.7534,262.773,262.6945,262.7141,4933.0
2023-06-01 13:55:00,267.54,267.64,267.51,267.58,4082.0,262.6454,262.7436,262.616,262.6847,4082.0
2023-06-01 14:00:00,267.53,267.54,267.3,267.34,1008.0,262.6356,262.6454,262.4098,262.4491,1008.0
2023-06-01 14:05:00,267.36,267.51,267.21,267.31,2393.0,262.4687,262.616,262.3215,262.4196,2393.0
2023-06-01 14:10:00,267.3,267.43,267.2,267.43,2492.0,262.4098,262.5374,262.3116,262.5374,2492.0
2023-06-01 14:15:00,267.48,267.5,267.34,267.34,2270.0,262.5865,262.6062,262.4491,262.4491,2270.0
2023-06-01 14:20:00,267.36,267.61,267.36,267.61,2111.0,262.4687,262.7141,262.4687,262.7141,2111.0
2023-06-01 14:25:00,267.61,267.7,267.61,267.67,1647.0,262.7141,262.8025,262.7141,262.773,1647.0
2023-06-01 14:30:00,267.74,267.83,267.7,267.76,4863.0,262.8418,262.9301,262.8025,262.8614,4863.0
2023-06-01 14:35:00,267.78,267.82,267.6,267.64,5172.0,262.881,262.9203,262.7043,262.7436,5172.0
2023-06-01 14:40:00,267.73,267.89,267.67,267.89,2821.0,262.8319,262.989,262.773,262.989,2821.0
2023-06-01 14:45:00,267.95,268.04,267.89,267.92,3065.0,263.0479,263.1363,262.989,263.0185,3065.0
2023-06-01 14:50:00,267.98,268.15,267.93,268.14,2604.0,263.0774,263.2443,263.0283,263.2344,2604.0
2023-06-01 14:55:00,268.09,268.35,268.09,268.35,3052.0,263.1854,263.4406,263.1854,263.4406,3052.0
2023-06-01 15:00:00,268.35,268.38,268.2,268.31,4837.0,263.4406,263.4701,263.2933,263.4013,4837.0
2023-06-01 15:05:00,268.42,268.47,268.34,268.34,3225.0,263.5093,263.5584,263.4308,263.4308,3225.0
2023-06-01 15:10:00,268.33,268.37,268.28,268.35,2832.0,263.421,263.4602,263.3719,263.4406,2832.0
2023-06-01 15:15:00,268.35,268.35,267.89,267.97,5886.0,263.4406,263.4406,262.989,263.0676,5886.0
2023-06-01 15:20:00,267.93,268.03,267.67,267.76,5752.0,263.0283,263.1265,262.773,262.8614,5752.0
2023-06-01 15:25:00,267.79,267.79,267.33,267.33,7471.0,262.8908,262.8908,262.4393,262.4393,7471.0
2023-06-01 15:30:00,267.41,267.52,267.03,267.06,9531.0,262.5178,262.6258,262.1448,262.1742,9531.0
2023-06-01 15:35:00,267.03,267.12,266.95,267.06,8690.0,262.1448,262.2331,262.0662,262.1742,8690.0
2023-06-01 15:40:00,267.08,267.23,267.07,267.11,6318.0,262.1938,262.3411,262.184,262.2233,6318.0
2023-06-01 15:45:00,267.11,267.55,267.04,267.55,9363.0,262.2233,262.6552,262.1546,262.6552,9363.0
2023-06-01 15:50:00,267.54,267.55,267.2,267.33,20233.0,262.6454,262.6552,262.3116,262.4393,20233.0
2023-06-01 15:55:00,267.41,267.9,267.37,267.9,25777.0,262.5178,262.9988,262.4785,262.9988,25777.0
2023-06-02 09:30:00,269.5,271.59,269.46,271.44,36254.0,264.5696,266.6213,264.5303,266.4741,36254.0
2023-06-02 09:35:00,271.19,271.8,270.46,270.92,5696.0,266.2286,266.8275,265.512,265.9636,5696.0
2023-06-02 09:40:00,271.04,272.18,271.03,272.06,9514.0,266.0814,267.2005,266.0716,267.0827,9514.0
2023-06-02 09:45:00,271.94,273.02,271.88,272.78,24549.0,266.9649,268.0252,266.906,267.7896,24549.0
2023-06-02 09:50:00,272.86,273.19,272.76,272.91,14725.0,267.8681,268.1921,267.7699,267.9172,14725.0
2023-06-02 09:55:00,272.96,273.35,272.47,272.47,8594.0,267.9663,268.3491,267.4852,267.4852,8594.0
2023-06-02 10:00:00,272.47,272.99,271.99,272.0,6629.0,267.4852,267.9957,267.014,267.0238,6629.0
2023-06-02 10:05:00,272.03,273.74,271.99,273.74,12996.0,267.0533,268.732,267.014,268.732,12996.0
2023-06-02 10:10:00,273.74,274.08,273.64,273.72,5882.0,268.732,269.0658,268.6338,268.7124,5882.0
2023-06-02 10:15:00,273.82,273.92,273.21,273.21,7052.0,268.8105,268.9087,268.2117,268.2117,7052.0
2023-06-02 10:20:00,273.2,273.84,273.1,273.84,11622.0,268.2019,268.8302,268.1037,268.8302,11622.0
2023-06-02 10:25:00,273.82,274.32,273.78,274.24,7117.0,268.8105,269.3014,268.7713,269.2228,7117.0
2023-06-02 10:30:00,274.22,274.35,273.92,274.08,13676.0,269.2032,269.3308,268.9087,269.0658,13676.0
2023-06-02 10:35:00,274.05,274.16,273.58,273.97,19097.0,269.0363,269.1443,268.5749,268.9578,19097.0
2023-06-02 10:40:00,273.9,274.07,273.69,274.07,5096.0,268.8891,269.056,268.6829,269.056,5096.0
2023-06-02 10:45:00,274.03,274.77,274.02,274.75,7081.0,269.0167,269.7432,269.0069,269.7235,7081.0
2023-06-02 10:50:00,274.74,274.75,274.35,274.66,6929.0,269.7137,269.7235,269.3308,269.6352,6929.0
2023-06-02 10:55:00,274.73,274.73,274.39,274.48,4997.0,269.7039,269.7039,269.3701,269.4585,4997.0
2023-06-02 11:00:00,274.59,275.24,274.54,275.24,4948.0,269.5664,270.2046,269.5174,270.2046,4948.0
2023-06-02 11:05:00,275.19,275.63,275.1,275.22,11241.0,270.1555,270.5874,270.0671,270.1849,11241.0
2023-06-02 11:10:00,275.18,275.57,275.17,275.46,5601.0,270.1457,270.5285,270.1358,270.4205,5601.0
2023-06-02 11:15:00,275.49,275.72,275.43,275.43,14271.0,270.45,270.6758,270.3911,270.3911,14271.0
2023-06-02 11:20:00,275.5,275.7,275.41,275.5,7182.0,270.4598,270.6561,270.3714,270.4598,7182.0
2023-06-02 11:25:00,275.46,275.66,275.22,275.62,7338.0,270.4205,270.6169,270.1849,270.5776,7338.0
2023-06-02 11:30:00,275.62,275.74,275.32,275.33,8497.0,270.5776,270.6954,270.2831,270.2929,8497.0
2023-06-02 11:35:00,275.34,275.34,274.55,274.97,3227.0,270.3027,270.3027,269.5272,269.9395,3227.0
2023-06-02 11:40:00,275.05,275.17,274.91,274.92,2259.0,270.018,270.1358,269.8806,269.8904,2259.0
2023-06-02 11:45:00,274.84,274.99,274.67,274.71,2694.0,269.8119,269.9591,269.645,269.6842,2694.0
2023-06-02 11:50:00,274.71,274.9,274.61,274.84,2572.0,269.6842,269.8708,269.5861,269.8119,2572.0
2023-06-02 11:55:00,274.9,275.11,274.85,274.85,2625.0,269.8708,270.0769,269.8217,269.8217,2625.0
2023-06-02 12:00:00,274.89,274.89,274.59,274.62,2949.0,269.861,269.861,269.5664,269.5959,2949.0
2023-06-02 12:05:00,274.51,275.0,274.49,274.6,14194.0,269.4879,269.9689,269.4683,269.5763,14194.0
2023-06-02 12:10:00,274.48,274.63,274.25,274.63,2033.0,269.4585,269.6057,269.2327,269.6057,2033.0
2023-06-02 12:15:00,274.63,274.73,274.57,274.7,2000.0,269.6057,269.7039,269.5468,269.6744,2000.0
2023-06-02 12:20:00,274.69,274.87,274.63,274.73,6719.0,269.6646,269.8413,269.6057,269.7039,6719.0
2023-06-02 12:25:00,274.74,275.09,274.74,275.09,2509.0,269.7137,270.0573,269.7137,270.0573,2509.0
2023-06-02 12:30:00,275.1,275.1,274.85,275.0,3876.0,270.0671,270.0671,269.8217,269.9689,3876.0
2023-06-02 12:35:00,275.12,275.17,274.99,275.17,2826.0,270.0867,270.1358,269.9591,270.1358,2826.0
2023-06-02 12:40:00,275.17,275.24,275.08,275.13,7865.0,270.1358,270.2046,270.0475,270.0966,7865.0
2023-06-02 12:45:00,275.17,275.38,275.15,275.16,4363.0,270.1358,270.342,270.1162,270.126,4363.0
2023-06-02 12:50:00,275.15,275.15,275.02,275.02,1749.0,270.1162,270.1162,269.9886,269.9886,1749.0
2023-06-02 12:55:00,274.88,275.02,274.81,274.97,1445.0,269.8511,269.9886,269.7824,269.9395,1445.0
2023-06-02 13:00:00,274.93,274.93,274.67,274.73,2289.0,269.9002,269.9002,269.645,269.7039,2289.0
2023-06-02 13:05:00,274.68,274.88,274.53,274.72,2599.0,269.6548,269.8511,269.5075,269.6941,2599.0
2023-06-02 13:10:00,274.55,274.55,273.79,273.82,2501.0,269.5272,269.5272,268.7811,268.8105,2501.0
2023-06-02 13:15:00,273.86,274.03,273.8,274.0,4680.0,268.8498,269.0167,268.7909,268.9872,4680.0
2023-06-02 13:20:00,274.0,274.09,273.9,273.96,4192.0,268.9872,269.0756,268.8891,268.948,4192.0
2023-06-02 13:25:00,273.99,273.99,273.83,273.9,2132.0,268.9774,268.9774,268.8203,268.8891,2132.0
2023-06-02 13:30:00,273.84,274.28,273.84,274.07,2331.0,268.8302,269.2621,268.8302,269.056,2331.0
2023-06-02 13:35:00,274.02,274.15,273.9,274.15,1724.0,269.0069,269.1345,268.8891,269.1345,1724.0
2023-06-02 13:40:00,274.14,274.41,274.14,274.36,2602.0,269.1247,269.3897,269.1247,269.3407,2602.0
2023-06-02 13:45:00,274.28,274.48,274.26,274.41,1868.0,269.2621,269.4585,269.2425,269.3897,1868.0
2023-06-02 13:50:00,274.38,274.57,274.35,274.52,3630.0,269.3603,269.5468,269.3308,269.4977,3630.0
2023-06-02 13:55:00,274.52,274.54,274.31,274.37,3047.0,269.4977,269.5174,269.2916,269.3505,3047.0
2023-06-02 14:00:00,274.48,274.61,274.39,274.56,1601.0,269.4585,269.5861,269.3701,269.537,1601.0
2023-06-02 14:05:00,274.5,274.53,274.27,274.27,3544.0,269.4781,269.5075,269.2523,269.2523,3544.0
2023-06-02 14:10:00,274.2,274.38,274.15,274.38,2530.0,269.1836,269.3603,269.1345,269.3603,2530.0
2023-06-02 14:15:00,274.4,274.51,274.34,274.36,3044.0,269.3799,269.4879,269.321,269.3407,3044.0
2023-06-02 14:20:00,274.48,274.59,274.44,274.59,1527.0,269.4585,269.5664,269.4192,269.5664,1527.0
2023-06-02 14:25:00,274.52,274.59,274.4,274.53,3274.0,269.4977,269.5664,269.3799,269.5075,3274.0
2023-06-02 14:30:00,274.58,274.59,274.43,274.44,3430.0,269.5566,269.5664,269.4094,269.4192,3430.0
2023-06-02 14:35:00,274.24,274.41,274.24,274.3,2098.0,269.2228,269.3897,269.2228,269.2817,2098.0
2023-06-02 14:40:00,274.31,274.31,274.21,274.21,2668.0,269.2916,269.2916,269.1934,269.1934,2668.0
2023-06-02 14:45:00,274.23,274.56,274.23,274.46,3991.0,269.213,269.537,269.213,269.4388,3991.0
2023-06-02 14:50:00,274.58,274.63,274.53,274.53,1984.0,269.5566,269.6057,269.5075,269.5075,1984.0
2023-06-02 14:55:00,274.54,274.69,274.51,274.67,3231.0,269.5174,269.6646,269.4879,269.645,3231.0
2023-06-02 15:00:00,274.7,274.81,274.66,274.7,4576.0,269.6744,269.7824,269.6352,269.6744,4576.0
2023-06-02 15:05:00,274.71,274.81,274.63,274.66,3858.0,269.6842,269.7824,269.6057,269.6352,3858.0
2023-06-02 15:10:00,274.66,274.89,274.64,274.88,2488.0,269.6352,269.861,269.6155,269.8511,2488.0
2023-06-02 15:15:00,274.91,274.91,274.68,274.73,5687.0,269.8806,269.8806,269.6548,269.7039,5687.0
2023-06-02 15:20:00,274.73,274.78,274.5,274.55,12801.0,269.7039,269.753,269.4781,269.5272,12801.0
2023-06-02 15:25:00,274.47,274.65,274.41,274.53,4769.0,269.4486,269.6253,269.3897,269.5075,4769.0
2023-06-02 15:30:00,274.55,274.63,274.46,274.49,5334.0,269.5272,269.6057,269.4388,269.4683,5334.0
2023-06-02 15:35:00,274.47,274.64,274.44,274.5,3830.0,269.4486,269.6155,269.4192,269.4781,3830.0
2023-06-02 15:40:00,274.51,274.55,274.2,274.49,9825.0,269.4879,269.5272,269.1836,269.4683,9825.0
2023-06-02 15:45:00,274.51,274.69,274.47,274.59,12530.0,269.4879,269.6646,269.4486,269.5664,12530.0
2023-06-02 15:50:00,274.55,274.57,274.06,274.19,14958.0,269.5272,269.5468,269.0461,269.1738,14958.0
2023-06-02 15:55:00,274.2,274.48,274.11,274.25,56192.0,269.1836,269.4585,269.0952,269.2327,56192.0
2023-06-05 09:30:00,273.41,273.48,272.62,272.75,12613.0,268.408,268.4768,267.6325,267.7601,12613.0
2023-06-05 09:35:00,272.71,273.2,272.71,273.2,900.0,267.7208,268.2019,267.7208,268.2019,900.0
2023-06-05 09:40:00,273.17,273.31,272.97,273.19,2788.0,268.1724,268.3099,267.9761,268.1921,2788.0
2023-06-05 09:45:00,273.1,273.33,272.92,273.25,1081.0,268.1037,268.3295,267.927,268.251,1081.0
2023-06-05 09:50:00,273.22,273.23,273.22,273.22,160.0,268.2215,268.2313,268.2215,268.2215,160.0
2023-06-05 09:55:00,273.2,273.66,273.2,273.61,2567.0,268.2019,268.6535,268.2019,268.6044,2567.0
2023-06-05 10:00:00,273.61,274.57,273.6,273.82,7443.0,268.6044,269.5468,268.5946,268.8105,7443.0
2023-06-05 10:05:00,273.35,273.48,273.24,273.29,2002.0,268.3491,268.4768,268.2411,268.2902,2002.0
2023-06-05 10:10:00,273.04,273.36,272.74,273.35,2527.0,268.0448,268.3589,267.7503,268.3491,2527.0
2023-06-05 10:15:00,273.37,273.67,273.24,273.24,2115.0,268.3688,268.6633,268.2411,268.2411,2115.0
2023-06-05 10:20:00,273.39,273.82,273.31,273.72,3488.0,268.3884,268.8105,268.3099,268.7124,3488.0
2023-06-05 10:25:00,273.84,273.94,273.5,273.72,3760.0,268.8302,268.9283,268.4964,268.7124,3760.0
2023-06-05 10:30:00,273.71,274.43,273.59,274.31,6164.0,268.7025,269.4094,268.5847,269.2916,6164.0
2023-06-05 10:35:00,274.16,274.36,273.8,273.94,3874.0,269.1443,269.3407,268.7909,268.9283,3874.0
2023-06-05 10:40:00,274.06,274.29,274.06,274.28,1460.0,269.0461,269.2719,269.0461,269.2621,1460.0
2023-06-05 10:45:00,274.19,274.19,273.76,274.15,5371.0,269.1738,269.1738,268.7516,269.1345,5371.0
2023-06-05 10:50:00,274.26,274.55,274.16,274.2,4112.0,269.2425,269.5272,269.1443,269.1836,4112.0
2023-06-05 10:55:00,274.32,274.33,273.18,273.18,3486.0,269.3014,269.3112,268.1822,268.1822,3486.0
2023-06-05 11:00:00,273.2,274.47,273.2,274.47,2713.0,268.2019,269.4486,268.2019,269.4486,2713.0
2023-06-05 11:05:00,274.53,274.53,273.56,274.02,2851.0,269.5075,269.5075,268.5553,269.0069,2851.0
2023-06-05 11:10:00,274.06,274.06,273.95,273.98,1751.0,269.0461,269.0461,268.9382,268.9676,1751.0
2023-06-05 11:15:00,274.04,274.04,273.91,273.98,3335.0,269.0265,269.0265,268.8989,268.9676,3335.0
2023-06-05 11:20:00,273.99,273.99,273.3,273.42,5526.0,268.9774,268.9774,268.3,268.4178,5526.0
2023-06-05 11:25:00,273.54,273.64,273.47,273.58,4634.0,268.5357,268.6338,268.4669,268.5749,4634.0
2023-06-05 11:30:00,273.62,273.71,273.4,273.56,4861.0,268.6142,268.7025,268.3982,268.5553,4861.0
2023-06-05 11:35:00,273.53,273.55,273.25,273.32,3998.0,268.5258,268.5455,268.251,268.3197,3998.0
2023-06-05 11:40:00,273.24,273.37,273.09,273.12,10784.0,268.2411,268.3688,268.0939,268.1233,10784.0
2023-06-05 11:45:00,273.31,273.31,273.1,273.22,4155.0,268.3099,268.3099,268.1037,268.2215,4155.0
2023-06-05 11:50:00,273.19,273.73,273.18,273.72,3335.0,268.1921,268.7222,268.1822,268.7124,3335.0
2023-06-05 11:55:00,273.79,273.79,273.06,273.53,11144.0,268.7811,268.7811,268.0644,268.5258,11144.0
2023-06-05 12:00:00,273.54,273.92,273.53,273.77,5566.0,268.5357,268.9087,268.5258,268.7614,5566.0
2023-06-05 12:05:00,273.88,274.35,273.88,274.31,2936.0,268.8694,269.3308,268.8694,269.2916,2936.0
2023-06-05 12:10:00,274.32,274.47,274.32,274.44,1965.0,269.3014,269.4486,269.3014,269.4192,1965.0
2023-06-05 12:15:00,274.44,274.49,274.37,274.44,5194.0,269.4192,269.4683,269.3505,269.4192,5194.0
2023-06-05 12:20:00,274.41,274.54,274.34,274.54,1422.0,269.3897,269.5174,269.321,269.5174,1422.0
2023-06-05 12:25:00,274.6,275.08,274.59,275.01,6443.0,269.5763,270.0475,269.5664,269.9788,6443.0
2023-06-05 12:30:00,274.97,274.97,274.82,274.87,1913.0,269.9395,269.9395,269.7922,269.8413,1913.0
2023-06-05 12:35:00,274.79,274.79,274.51,274.51,2533.0,269.7628,269.7628,269.4879,269.4879,2533.0
2023-06-05 12:40:00,274.64,274.68,274.59,274.68,600.0,269.6155,269.6548,269.5664,269.6548,600.0
2023-06-05 12:45:00,274.74,274.74,274.57,274.57,1189.0,269.7137,269.7137,269.5468,269.5468,1189.0
2023-06-05 12:50:00,274.54,274.77,274.44,274.76,4184.0,269.5174,269.7432,269.4192,269.7333,4184.0
2023-06-05 12:55:00,274.7,274.84,274.69,274.84,1458.0,269.6744,269.8119,269.6646,269.8119,1458.0
2023-06-05 13:00:00,274.93,275.0,274.84,274.87,1946.0,269.9002,269.9689,269.8119,269.8413,1946.0
2023-06-05 13:05:00,275.0,275.24,274.96,275.19,2200.0,269.9689,270.2046,269.9297,270.1555,2200.0
2023-06-05 13:10:00,275.13,275.13,274.79,274.81,4185.0,270.0966,270.0966,269.7628,269.7824,4185.0
2023-06-05 13:15:00,274.79,274.83,274.61,274.79,3534.0,269.7628,269.8021,269.5861,269.7628,3534.0
2023-06-05 13:20:00,274.75,274.81,274.66,274.68,2500.0,269.7235,269.7824,269.6352,269.6548,2500.0
2023-06-05 13:25:00,274.64,274.66,273.87,274.14,5427.0,269.6155,269.6352,268.8596,269.1247,5427.0
2023-06-05 13:30:00,274.09,274.09,273.88,273.93,2224.0,269.0756,269.0756,268.8694,268.9185,2224.0
2023-06-05 13:35:00,273.9,274.29,273.89,274.21,1995.0,268.8891,269.2719,268.8793,269.1934,1995.0
2023-06-05 13:40:00,274.22,274.29,274.08,274.17,1760.0,269.2032,269.2719,269.0658,269.1541,1760.0
2023-06-05 13:45:00,274.11,274.35,274.08,274.35,1410.0,269.0952,269.3308,269.0658,269.3308,1410.0
2023-06-05 13:50:00,274.39,274.61,274.39,274.61,1279.0,269.3701,269.5861,269.3701,269.5861,1279.0
2023-06-05 13:55:00,274.54,274.54,274.39,274.47,5381.0,269.5174,269.5174,269.3701,269.4486,5381.0
2023-06-05 14:00:00,274.39,274.48,274.29,274.34,13724.0,269.3701,269.4585,269.2719,269.321,13724.0
2023-06-05 14:05:00,274.25,274.38,274.18,274.28,12289.0,269.2327,269.3603,269.1639,269.2621,12289.0
2023-06-05 14:10:00,274.19,274.19,273.87,273.87,4482.0,269.1738,269.1738,268.8596,268.8596,4482.0
2023-06-05 14:15:00,273.88,273.95,273.65,273.65,34473.0,268.8694,268.9382,268.6436,268.6436,34473.0
2023-06-05 14:20:00,273.65,273.69,273.34,273.43,3496.0,268.6436,268.6829,268.3393,268.4277,3496.0
2023-06-05 14:25:00,273.32,273.62,273.11,273.62,20029.0,268.3197,268.6142,268.1135,268.6142,20029.0
2023-06-05 14:30:00,273.62,273.73,273.09,273.34,5467.0,268.6142,268.7222,268.0939,268.3393,5467.0
2023-06-05 14:35:00,273.3,273.37,273.03,273.13,5300.0,268.3,268.3688,268.035,268.1332,5300.0
2023-06-05 14:40:00,273.14,273.25,272.94,273.16,9528.0,268.143,268.251,267.9466,268.1626,9528.0
2023-06-05 14:45:00,273.17,273.4,273.04,273.15,10590.0,268.1724,268.3982,268.0448,268.1528,10590.0
2023-06-05 14:50:00,273.24,273.36,272.95,273.33,4210.0,268.2411,268.3589,267.9564,268.3295,4210.0
2023-06-05 14:55:00,273.35,273.58,273.34,273.54,3943.0,268.3491,268.5749,268.3393,268.5357,3943.0
2023-06-05 15:00:00,273.57,273.71,272.84,272.99,9785.0,268.5651,268.7025,267.8485,267.9957,9785.0
2023-06-05 15:05:00,272.91,273.16,272.8,273.03,26991.0,267.9172,268.1626,267.8092,268.035,26991.0
2023-06-05 15:10:00,273.03,273.39,272.93,273.32,6951.0,268.035,268.3884,267.9368,268.3197,6951.0
2023-06-05 15:15:00,273.25,273.25,272.76,272.76,25968.0,268.251,268.251,267.7699,267.7699,25968.0
2023-06-05 15:20:00,272.65,272.92,272.47,272.47,8336.0,267.6619,267.927,267.4852,267.4852,8336.0
2023-06-05 15:25:00,272.52,272.58,272.43,272.49,5963.0,267.5343,267.5932,267.446,267.5049,5963.0
2023-06-05 15:30:00,272.48,272.77,272.48,272.62,12024.0,267.495,267.7797,267.495,267.6325,12024.0
2023-06-05 15:35:00,272.64,273.03,272.58,272.99,18551.0,267.6521,268.035,267.5932,267.9957,18551.0
2023-06-05 15:40:00,273.07,273.29,272.88,272.91,12963.0,268.0743,268.2902,267.8877,267.9172,12963.0
2023-06-05 15:45:00,272.89,273.15,272.53,273.03,21074.0,267.8975,268.1528,267.5441,268.035,21074.0
2023-06-05 15:50:00,273.09,273.18,272.69,272.71,29346.0,268.0939,268.1822,267.7012,267.7208,29346.0
2023-06-05 15:55:00,272.71,272.76,272.16,272.23,58495.0,267.7208,267.7699,267.1809,267.2496,58495.0
2023-06-06 09:30:00,272.53,273.24,270.65,270.69,11354.0,267.5441,268.2411,265.6985,265.7378,11354.0
2023-06-06 09:35:00,270.88,271.38,269.81,269.81,13003.0,265.9243,266.4152,264.8739,264.8739,13003.0
2023-06-06 09:40:00,270.18,270.46,269.58,270.18,4524.0,265.2371,265.512,264.6481,265.2371,4524.0
2023-06-06 09:45:00,270.03,270.03,268.69,268.82,13539.0,265.0899,265.0899,263.7744,263.902,13539.0
2023-06-06 09:50:00,269.05,269.59,268.77,268.93,17026.0,264.1278,264.6579,263.8529,264.01,17026.0
2023-06-06 09:55:00,268.96,269.51,268.94,269.06,4450.0,264.0394,264.5794,264.0198,264.1376,4450.0
2023-06-06 10:00:00,269.07,270.05,269.05,269.51,25785.0,264.1474,265.1095,264.1278,264.5794,25785.0
2023-06-06 10:05:00,269.61,269.85,269.19,269.52,11814.0,264.6776,264.9132,264.2652,264.5892,11814.0
2023-06-06 10:10:00,269.54,270.01,269.46,269.5,7400.0,264.6088,265.0702,264.5303,264.5696,7400.0
2023-06-06 10:15:00,269.57,269.77,269.43,269.69,4720.0,264.6383,264.8346,264.5008,264.7561,4720.0
2023-06-06 10:20:00,269.61,269.61,269.25,269.25,5172.0,264.6776,264.6776,264.3241,264.3241,5172.0
2023-06-06 10:25:00,269.25,269.85,268.72,269.75,11589.0,264.3241,264.9132,263.8038,264.815,11589.0
2023-06-06 10:30:00,269.77,269.93,269.52,269.93,5741.0,264.8346,264.9917,264.5892,264.9917,5741.0
2023-06-06 10:35:00,269.94,269.95,269.37,269.49,41819.0,265.0015,265.0113,264.4419,264.5597,41819.0
2023-06-06 10:40:00,269.49,269.8,268.96,268.97,22623.0,264.5597,264.8641,264.0394,264.0493,22623.0
2023-06-06 10:45:00,268.97,269.29,268.78,269.1,8287.0,264.0493,264.3634,263.8627,264.1769,8287.0
2023-06-06 10:50:00,269.09,269.12,268.14,268.31,8238.0,264.1671,264.1965,263.2344,263.4013,8238.0
2023-06-06 10:55:00,268.31,268.5,268.09,268.38,8009.0,263.4013,263.5879,263.1854,263.4701,8009.0
2023-06-06 11:00:00,268.38,268.86,268.38,268.75,3594.0,263.4701,263.9413,263.4701,263.8333,3594.0
2023-06-06 11:05:00,268.85,268.88,268.21,268.29,12269.0,263.9315,263.9609,263.3032,263.3817,12269.0
2023-06-06 11:10:00,268.29,268.73,268.19,268.34,7806.0,263.3817,263.8137,263.2835,263.4308,7806.0
2023-06-06 11:15:00,268.33,268.41,268.09,268.23,6678.0,263.421,263.4995,263.1854,263.3228,6678.0
2023-06-06 11:20:00,268.3,268.56,268.15,268.31,11940.0,263.3915,263.6468,263.2443,263.4013,11940.0
2023-06-06 11:25:00,268.31,268.75,268.25,268.75,5487.0,263.4013,263.8333,263.3424,263.8333,5487.0
2023-06-06 11:30:00,268.75,268.82,268.64,268.73,2613.0,263.8333,263.902,263.7253,263.8137,2613.0
2023-06-06 11:35:00,268.69,268.69,268.26,268.63,6424.0,263.7744,263.7744,263.3522,263.7155,6424.0
2023-06-06 11:40:00,268.65,268.65,268.37,268.53,5650.0,263.7351,263.7351,263.4602,263.6173,5650.0
2023-06-06 11:45:00,268.57,268.7,268.44,268.53,2671.0,263.6566,263.7842,263.529,263.6173,2671.0
2023-06-06 11:50:00,268.53,268.71,268.43,268.56,3906.0,263.6173,263.794,263.5191,263.6468,3906.0
2023-06-06 11:55:00,268.51,268.66,268.26,268.43,7795.0,263.5977,263.7449,263.3522,263.5191,7795.0
2023-06-06 12:00:00,268.35,268.5,268.34,268.35,2065.0,263.4406,263.5879,263.4308,263.4406,2065.0
2023-06-06 12:05:00,268.4,268.42,268.27,268.37,4700.0,263.4897,263.5093,263.3621,263.4602,4700.0
2023-06-06 12:10:00,268.36,268.51,268.32,268.46,3871.0,263.4504,263.5977,263.4112,263.5486,3871.0
2023-06-06 12:15:00,268.4,268.55,268.26,268.46,5077.0,263.4897,263.6369,263.3522,263.5486,5077.0
2023-06-06 12:20:00,268.49,268.62,268.27,268.43,6258.0,263.578,263.7057,263.3621,263.5191,6258.0
2023-06-06 12:25:00,268.45,268.46,268.32,268.4,2000.0,263.5388,263.5486,263.4112,263.4897,2000.0
2023-06-06 12:30:00,268.35,268.44,268.33,268.41,6287.0,263.4406,263.529,263.421,263.4995,6287.0
2023-06-06 12:35:00,268.4,268.4,268.16,268.26,27410.0,263.4897,263.4897,263.2541,263.3522,27410.0
2023-06-06 12:40:00,268.29,268.39,268.13,268.39,10140.0,263.3817,263.4799,263.2246,263.4799,10140.0
2023-06-06 12:45:00,268.36,268.6,268.35,268.55,1439.0,263.4504,263.686,263.4406,263.6369,1439.0
2023-06-06 12:50:00,268.55,268.55,268.2,268.51,4273.0,263.6369,263.6369,263.2933,263.5977,4273.0
2023-06-06 12:55:00,268.45,268.54,268.3,268.46,4741.0,263.5388,263.6271,263.3915,263.5486,4741.0
2023-06-06 13:00:00,268.38,268.38,268.28,268.35,3281.0,263.4701,263.4701,263.3719,263.4406,3281.0
2023-06-06 13:05:00,268.35,268.4,267.92,268.0,11644.0,263.4406,263.4897,263.0185,263.097,11644.0
2023-06-06 13:10:00,268.0,268.42,268.0,268.17,10841.0,263.097,263.5093,263.097,263.2639,10841.0
2023-06-06 13:15:00,268.17,268.34,268.12,268.24,5900.0,263.2639,263.4308,263.2148,263.3326,5900.0
2023-06-06 13:20:00,268.23,268.23,267.69,267.72,3339.0,263.3228,263.3228,262.7927,262.8221,3339.0
2023-06-06 13:25:00,267.72,267.77,267.0,267.26,4149.0,262.8221,262.8712,262.1153,262.3705,4149.0
2023-06-06 13:30:00,267.19,267.36,266.69,267.12,17701.0,262.3018,262.4687,261.811,262.2331,17701.0
2023-06-06 13:35:00,267.12,267.6,266.88,267.5,6773.0,262.2331,262.7043,261.9975,262.6062,6773.0
2023-06-06 13:40:00,267.59,267.91,267.58,267.83,2657.0,262.6945,263.0087,262.6847,262.9301,2657.0
2023-06-06 13:45:00,267.77,268.32,267.77,267.89,5506.0,262.8712,263.4112,262.8712,262.989,5506.0
2023-06-06 13:50:00,267.75,268.53,267.75,268.53,3735.0,262.8516,263.6173,262.8516,263.6173,3735.0
2023-06-06 13:55:00,268.48,268.58,268.11,268.13,4213.0,263.5682,263.6664,263.205,263.2246,4213.0
2023-06-06 14:00:00,268.01,268.03,267.97,268.02,1461.0,263.1068,263.1265,263.0676,263.1166,1461.0
2023-06-06 14:05:00,267.98,268.32,267.97,268.31,1795.0,263.0774,263.4112,263.0676,263.4013,1795.0
2023-06-06 14:10:00,268.32,268.43,268.23,268.23,2615.0,263.4112,263.5191,263.3228,263.3228,2615.0
2023-06-06 14:15:00,268.19,268.5,268.19,268.48,2501.0,263.2835,263.5879,263.2835,263.5682,2501.0
2023-06-06 14:20:00,268.5,268.55,268.34,268.43,3136.0,263.5879,263.6369,263.4308,263.5191,3136.0
2023-06-06 14:25:00,268.38,268.95,268.37,268.95,4184.0,263.4701,264.0296,263.4602,264.0296,4184.0
2023-06-06 14:30:00,268.85,269.04,268.77,268.96,5916.0,263.9315,264.118,263.8529,264.0394,5916.0
2023-06-06 14:35:00,268.96,269.22,268.96,269.13,3953.0,264.0394,264.2947,264.0394,264.2063,3953.0
2023-06-06 14:40:00,269.15,269.77,269.14,269.77,3644.0,264.226,264.8346,264.2162,264.8346,3644.0
2023-06-06 14:45:00,269.78,269.94,269.75,269.9,4982.0,264.8444,265.0015,264.815,264.9622,4982.0
2023-06-06 14:50:00,269.81,269.81,269.29,269.56,12216.0,264.8739,264.8739,264.3634,264.6285,12216.0
2023-06-06 14:55:00,269.47,269.51,269.01,269.24,7988.0,264.5401,264.5794,264.0885,264.3143,7988.0
2023-06-06 15:00:00,269.25,269.58,269.11,269.22,7402.0,264.3241,264.6481,264.1867,264.2947,7402.0
2023-06-06 15:05:00,269.31,270.01,269.31,269.85,2562.0,264.383,265.0702,264.383,264.9132,2562.0
2023-06-06 15:10:00,269.83,270.0,269.66,270.0,16798.0,264.8935,265.0604,264.7266,265.0604,16798.0
2023-06-06 15:15:00,269.96,270.55,269.95,270.48,12637.0,265.0211,265.6004,265.0113,265.5316,12637.0
2023-06-06 15:20:00,270.63,270.72,270.51,270.59,3355.0,265.6789,265.7672,265.5611,265.6396,3355.0
2023-06-06 15:25:00,270.7,270.78,270.5,270.52,4974.0,265.7476,265.8261,265.5513,265.5709,4974.0
2023-06-06 15:30:00,270.53,270.59,270.33,270.44,12049.0,265.5807,265.6396,265.3844,265.4924,12049.0
2023-06-06 15:35:00,270.45,270.85,270.44,270.6,8986.0,265.5022,265.8949,265.4924,265.6494,8986.0
2023-06-06 15:40:00,270.61,270.93,270.35,270.91,8172.0,265.6593,265.9734,265.404,265.9538,8172.0
2023-06-06 15:45:00,270.91,271.06,270.84,270.92,8603.0,265.9538,266.101,265.885,265.9636,8603.0
2023-06-06 15:50:00,270.96,271.51,270.9,270.97,20405.0,266.0029,266.5428,265.944,266.0127,20405.0
2023-06-06 15:55:00,270.97,271.36,270.96,271.19,44425.0,266.0127,266.3955,266.0029,266.2286,44425.0
2023-06-07 09:30:00,271.8,271.8,267.78,269.23,35669.0,266.8275,266.8275,262.881,264.3045,35669.0
2023-06-07 09:35:00,269.29,269.29,268.15,268.7,18613.0,264.3634,264.3634,263.2443,263.7842,18613.0
2023-06-07 09:40:00,268.97,269.77,268.58,269.12,16344.0,264.0493,264.8346,263.6664,264.1965,16344.0
2023-06-07 09:45:00,269.17,269.64,268.66,269.22,21920.0,264.2456,264.707,263.7449,264.2947,21920.0
2023-06-07 09:50:00,269.39,269.59,268.05,268.55,16984.0,264.4616,264.6579,263.1461,263.6369,16984.0
2023-06-07 09:55:00,268.69,269.52,268.62,268.88,21093.0,263.7744,264.5892,263.7057,263.9609,21093.0
2023-06-07 10:00:00,269.06,270.29,268.87,270.29,4403.0,264.1376,265.3451,263.9511,265.3451,4403.0
2023-06-07 10:05:00,270.61,271.79,270.61,271.69,21065.0,265.6593,266.8177,265.6593,266.7195,21065.0
2023-06-07 10:10:00,271.86,272.22,271.74,272.01,4343.0,266.8864,267.2398,266.7686,267.0336,4343.0
2023-06-07 10:15:00,272.01,272.54,271.96,272.08,10628.0,267.0336,267.5539,266.9846,267.1024,10628.0
2023-06-07 10:20:00,272.04,272.4,271.97,272.37,5381.0,267.0631,267.4165,266.9944,267.3871,5381.0
2023-06-07 10:25:00,272.49,273.28,272.49,273.25,6429.0,267.5049,268.2804,267.5049,268.251,6429.0
2023-06-07 10:30:00,273.27,273.68,273.18,273.49,10580.0,268.2706,268.6731,268.1822,268.4866,10580.0
2023-06-07 10:35:00,273.59,273.61,272.96,273.2,12483.0,268.5847,268.6044,267.9663,268.2019,12483.0
2023-06-07 10:40:00,273.24,273.46,272.84,273.42,37069.0,268.2411,268.4571,267.8485,268.4178,37069.0
2023-06-07 10:45:00,273.42,273.82,273.19,273.51,4014.0,268.4178,268.8105,268.1921,268.5062,4014.0
2023-06-07 10:50:00,273.41,274.11,273.41,274.01,3081.0,268.408,269.0952,268.408,268.9971,3081.0
2023-06-07 10:55:00,274.21,274.5,274.08,274.23,6357.0,269.1934,269.4781,269.0658,269.213,6357.0
2023-06-07 11:00:00,274.09,274.35,273.86,273.86,3208.0,269.0756,269.3308,268.8498,268.8498,3208.0
2023-06-07 11:05:00,274.02,274.02,273.62,273.62,2841.0,269.0069,269.0069,268.6142,268.6142,2841.0
2023-06-07 11:10:00,273.64,273.76,273.52,273.64,1960.0,268.6338,268.7516,268.516,268.6338,1960.0
2023-06-07 11:15:00,273.62,273.93,273.5,273.5,3575.0,268.6142,268.9185,268.4964,268.4964,3575.0
2023-06-07 11:20:00,273.38,273.6,273.27,273.37,2724.0,268.3786,268.5946,268.2706,268.3688,2724.0
2023-06-07 11:25:00,273.28,273.92,273.28,273.8,1127.0,268.2804,268.9087,268.2804,268.7909,1127.0
2023-06-07 11:30:00,273.86,274.34,273.72,274.34,3710.0,268.8498,269.321,268.7124,269.321,3710.0
2023-06-07 11:35:00,274.42,274.59,274.35,274.59,3960.0,269.3996,269.5664,269.3308,269.5664,3960.0
2023-06-07 11:40:00,274.61,274.86,274.61,274.79,5497.0,269.5861,269.8315,269.5861,269.7628,5497.0
2023-06-07 11:45:00,274.91,274.91,274.43,274.7,9824.0,269.8806,269.8806,269.4094,269.6744,9824.0
2023-06-07 11:50:00,274.61,274.63,274.36,274.5,5083.0,269.5861,269.6057,269.3407,269.4781,5083.0
2023-06-07 11:55:00,274.37,274.42,274.2,274.23,1645.0,269.3505,269.3996,269.1836,269.213,1645.0
2023-06-07 12:00:00,274.24,274.24,273.92,273.92,6279.0,269.2228,269.2228,268.9087,268.9087,6279.0
2023-06-07 12:05:00,273.96,274.02,273.9,273.92,3227.0,268.948,269.0069,268.8891,268.9087,3227.0
2023-06-07 12:10:00,273.96,274.05,273.66,274.0,4708.0,268.948,269.0363,268.6535,268.9872,4708.0
2023-06-07 12:15:00,274.0,274.07,273.86,273.91,3668.0,268.9872,269.056,268.8498,268.8989,3668.0
2023-06-07 12:20:00,274.07,274.53,274.01,274.48,1612.0,269.056,269.5075,268.9971,269.4585,1612.0
2023-06-07 12:25:00,274.69,274.8,274.59,274.69,4425.0,269.6646,269.7726,269.5664,269.6646,4425.0
2023-06-07 12:30:00,274.68,274.78,274.48,274.7,2216.0,269.6548,269.753,269.4585,269.6744,2216.0
2023-06-07 12:35:00,274.69,274.81,274.58,274.58,2087.0,269.6646,269.7824,269.5566,269.5566,2087.0
2023-06-07 12:40:00,274.58,274.66,274.4,274.4,3445.0,269.5566,269.6352,269.3799,269.3799,3445.0
2023-06-07 12:45:00,274.3,274.32,274.09,274.28,3695.0,269.2817,269.3014,269.0756,269.2621,3695.0
2023-06-07 12:50:00,274.36,274.36,273.97,273.98,4897.0,269.3407,269.3407,268.9578,268.9676,4897.0
2023-06-07 12:55:00,273.96,274.23,273.95,274.2,3297.0,268.948,269.213,268.9382,269.1836,3297.0
2023-06-07 13:00:00,274.12,274.12,273.83,274.0,5574.0,269.105,269.105,268.8203,268.9872,5574.0
2023-06-07 13:05:00,274.09,274.15,273.91,274.06,3545.0,269.0756,269.1345,268.8989,269.0461,3545.0
2023-06-07 13:10:00,274.14,274.14,273.42,273.6,3103.0,269.1247,269.1247,268.4178,268.5946,3103.0
2023-06-07 13:15:00,273.52,273.62,273.26,273.32,4329.0,268.516,268.6142,268.2608,268.3197,4329.0
2023-06-07 13:20:00,273.31,273.46,273.27,273.32,2742.0,268.3099,268.4571,268.2706,268.3197,2742.0
2023-06-07 13:25:00,273.31,273.4,272.9,272.96,5658.0,268.3099,268.3982,267.9074,267.9663,5658.0
2023-06-07 13:30:00,273.01,273.06,273.01,273.01,1039.0,268.0153,268.0644,268.0153,268.0153,1039.0
2023-06-07 13:35:00,272.96,273.02,272.87,273.01,3555.0,267.9663,268.0252,267.8779,268.0153,3555.0
2023-06-07 13:40:00,273.02,273.39,273.02,273.39,2876.0,268.0252,268.3884,268.0252,268.3884,2876.0
2023-06-07 13:45:00,273.53,273.69,273.47,273.59,3431.0,268.5258,268.6829,268.4669,268.5847,3431.0
2023-06-07 13:50:00,273.49,273.75,273.43,273.7,2982.0,268.4866,268.7418,268.4277,268.6927,2982.0
2023-06-07 13:55:00,273.71,273.77,273.58,273.68,2857.0,268.7025,268.7614,268.5749,268.6731,2857.0
2023-06-07 14:00:00,273.66,273.66,273.36,273.57,3737.0,268.6535,268.6535,268.3589,268.5651,3737.0
2023-06-07 14:05:00,273.57,273.72,273.57,273.6,937.0,268.5651,268.7124,268.5651,268.5946,937.0
2023-06-07 14:10:00,273.6,273.72,273.35,273.7,3305.0,268.5946,268.7124,268.3491,268.6927,3305.0
2023-06-07 14:15:00,273.78,273.95,273.78,273.94,1900.0,268.7713,268.9382,268.7713,268.9283,1900.0
2023-06-07 14:20:00,273.92,274.24,273.92,274.2,4238.0,268.9087,269.2228,268.9087,269.1836,4238.0
2023-06-07 14:25:00,274.36,274.36,274.25,274.28,1306.0,269.3407,269.3407,269.2327,269.2621,1306.0
2023-06-07 14:30:00,274.38,274.48,274.27,274.44,3282.0,269.3603,269.4585,269.2523,269.4192,3282.0
2023-06-07 14:35:00,274.74,274.84,274.61,274.66,2797.0,269.7137,269.8119,269.5861,269.6352,2797.0
2023-06-07 14:40:00,274.71,274.87,274.71,274.87,2075.0,269.6842,269.8413,269.6842,269.8413,2075.0
2023-06-07 14:45:00,274.79,274.79,274.53,274.63,3627.0,269.7628,269.7628,269.5075,269.6057,3627.0
2023-06-07 14:50:00,274.56,274.63,274.4,274.52,3494.0,269.537,269.6057,269.3799,269.4977,3494.0
2023-06-07 14:55:00,274.55,274.75,274.55,274.68,2134.0,269.5272,269.7235,269.5272,269.6548,2134.0
2023-06-07 15:00:00,274.7,274.83,274.61,274.78,3484.0,269.6744,269.8021,269.5861,269.753,3484.0
2023-06-07 15:05:00,274.88,274.88,274.63,274.63,1847.0,269.8511,269.8511,269.6057,269.6057,1847.0
2023-06-07 15:10:00,274.69,274.83,274.58,274.74,4126.0,269.6646,269.8021,269.5566,269.7137,4126.0
2023-06-07 15:15:00,274.85,275.21,274.85,275.2,7109.0,269.8217,270.1751,269.8217,270.1653,7109.0
2023-06-07 15:20:00,275.27,275.41,274.99,275.02,4431.0,270.234,270.3714,269.9591,269.9886,4431.0
2023-06-07 15:25:00,275.03,275.04,274.79,275.04,5452.0,269.9984,270.0082,269.7628,270.0082,5452.0
2023-06-07 15:30:00,275.0,275.2,274.9,274.94,6964.0,269.9689,270.1653,269.8708,269.91,6964.0
2023-06-07 15:35:00,274.95,275.15,274.73,274.79,8710.0,269.9199,270.1162,269.7039,269.7628,8710.0
2023-06-07 15:40:00,274.73,274.74,274.48,274.57,6178.0,269.7039,269.7137,269.4585,269.5468,6178.0
2023-06-07 15:45:00,274.57,274.78,274.32,274.69,11911.0,269.5468,269.753,269.3014,269.6646,11911.0
2023-06-07 15:50:00,274.72,274.77,273.72,273.75,25551.0,269.6941,269.7432,268.7124,268.7418,25551.0
2023-06-07 15:55:00,273.74,273.98,273.38,273.59,52522.0,268.732,268.9676,268.3786,268.5847,52522.0
2023-06-08 09:30:00,274.13,274.13,272.16,273.97,12972.0,269.1149,269.1149,267.1809,268.9578,12972.0
2023-06-08 09:35:00,273.96,273.96,272.96,272.96,3185.0,268.948,268.948,267.9663,267.9663,3185.0
2023-06-08 09:40:00,272.86,273.13,272.0,272.45,3561.0,267.8681,268.1332,267.0238,267.4656,3561.0
2023-06-08 09:45:00,272.28,272.44,272.02,272.05,3067.0,267.2987,267.4558,267.0435,267.0729,3067.0
2023-06-08 09:50:00,272.17,272.5,271.7,272.5,4653.0,267.1907,267.5147,266.7293,267.5147,4653.0
2023-06-08 09:55:00,272.47,273.24,272.22,273.07,2489.0,267.4852,268.2411,267.2398,268.0743,2489.0
2023-06-08 10:00:00,273.17,273.53,272.91,273.53,4226.0,268.1724,268.5258,267.9172,268.5258,4226.0
2023-06-08 10:05:00,273.56,273.9,273.56,273.77,2900.0,268.5553,268.8891,268.5553,268.7614,2900.0
2023-06-08 10:10:00,273.77,274.33,273.77,274.22,2200.0,268.7614,269.3112,268.7614,269.2032,2200.0
2023-06-08 10:15:00,274.32,274.7,274.1,274.6,4179.0,269.3014,269.6744,269.0854,269.5763,4179.0
2023-06-08 10:20:00,274.6,275.17,274.52,275.13,4886.0,269.5763,270.1358,269.4977,270.0966,4886.0
2023-06-08 10:25:00,275.19,275.2,274.55,274.65,7229.0,270.1555,270.1653,269.5272,269.6253,7229.0
2023-06-08 10:30:00,274.69,274.82,274.17,274.17,2604.0,269.6646,269.7922,269.1541,269.1541,2604.0
2023-06-08 10:35:00,274.03,274.15,273.8,273.86,2050.0,269.0167,269.1345,268.7909,268.8498,2050.0
2023-06-08 10:40:00,273.87,273.87,273.33,273.33,3448.0,268.8596,268.8596,268.3295,268.3295,3448.0
2023-06-08 10:45:00,273.25,273.3,273.02,273.2,2279.0,268.251,268.3,268.0252,268.2019,2279.0
2023-06-08 10:50:00,273.35,273.46,273.31,273.44,1821.0,268.3491,268.4571,268.3099,268.4375,1821.0
2023-06-08 10:55:00,273.51,273.64,273.35,273.41,3258.0,268.5062,268.6338,268.3491,268.408,3258.0
2023-06-08 11:00:00,273.44,273.44,272.84,272.89,3115.0,268.4375,268.4375,267.8485,267.8975,3115.0
2023-06-08 11:05:00,272.86,272.98,272.5,272.53,3977.0,267.8681,267.9859,267.5147,267.5441,3977.0
2023-06-08 11:10:00,272.55,272.55,272.34,272.51,2128.0,267.5638,267.5638,267.3576,267.5245,2128.0
2023-06-08 11:15:00,272.56,272.65,272.49,272.57,2282.0,267.5736,267.6619,267.5049,267.5834,2282.0
2023-06-08 11:20:00,272.57,272.82,272.55,272.67,5069.0,267.5834,267.8288,267.5638,267.6816,5069.0
2023-06-08 11:25:00,272.62,272.79,272.5,272.79,2254.0,267.6325,267.7994,267.5147,267.7994,2254.0
2023-06-08 11:30:00,272.93,273.21,272.92,273.09,1336.0,267.9368,268.2117,267.927,268.0939,1336.0
2023-06-08 11:35:00,273.15,273.41,273.07,273.41,2266.0,268.1528,268.408,268.0743,268.408,2266.0
2023-06-08 11:40:00,273.4,273.45,273.25,273.25,3232.0,268.3982,268.4473,268.251,268.251,3232.0
2023-06-08 11:45:00,273.34,273.45,273.25,273.4,1075.0,268.3393,268.4473,268.251,268.3982,1075.0
2023-06-08 11:50:00,273.34,273.5,273.34,273.41,500.0,268.3393,268.4964,268.3393,268.408,500.0
2023-06-08 11:55:00,273.43,273.66,273.27,273.66,5167.0,268.4277,268.6535,268.2706,268.6535,5167.0
2023-06-08 12:00:00,273.79,273.85,273.67,273.78,4172.0,268.7811,268.84,268.6633,268.7713,4172.0
2023-06-08 12:05:00,273.98,273.98,273.75,273.8,1927.0,268.9676,268.9676,268.7418,268.7909,1927.0
2023-06-08 12:10:00,273.78,273.78,273.59,273.59,3245.0,268.7713,268.7713,268.5847,268.5847,3245.0
2023-06-08 12:15:00,273.69,274.08,273.66,274.07,1015.0,268.6829,269.0658,268.6535,269.056,1015.0
2023-06-08 12:20:00,274.07,274.31,274.03,274.14,4296.0,269.056,269.2916,269.0167,269.1247,4296.0
2023-06-08 12:25:00,274.19,274.82,274.19,274.81,1359.0,269.1738,269.7922,269.1738,269.7824,1359.0
2023-06-08 12:30:00,274.66,275.0,274.63,274.97,6894.0,269.6352,269.9689,269.6057,269.9395,6894.0
2023-06-08 12:35:00,274.89,274.89,274.49,274.51,4614.0,269.861,269.861,269.4683,269.4879,4614.0
2023-06-08 12:40:00,274.46,274.48,274.06,274.06,3871.0,269.4388,269.4585,269.0461,269.0461,3871.0
2023-06-08 12:45:00,274.13,274.13,273.94,273.94,1472.0,269.1149,269.1149,268.9283,268.9283,1472.0
2023-06-08 12:50:00,274.0,274.09,274.0,274.07,900.0,268.9872,269.0756,268.9872,269.056,900.0
2023-06-08 12:55:00,274.13,274.18,274.03,274.13,4042.0,269.1149,269.1639,269.0167,269.1149,4042.0
2023-06-08 13:00:00,274.13,274.14,274.05,274.09,2447.0,269.1149,269.1247,269.0363,269.0756,2447.0
2023-06-08 13:05:00,274.1,274.11,274.02,274.06,2706.0,269.0854,269.0952,269.0069,269.0461,2706.0
2023-06-08 13:10:00,274.07,274.15,274.04,274.09,2165.0,269.056,269.1345,269.0265,269.0756,2165.0
2023-06-08 13:15:00,274.06,274.19,273.94,273.94,2665.0,269.0461,269.1738,268.9283,268.9283,2665.0
2023-06-08 13:20:00,273.88,273.9,273.59,273.59,2286.0,268.8694,268.8891,268.5847,268.5847,2286.0
2023-06-08 13:25:00,273.69,273.72,273.56,273.7,2507.0,268.6829,268.7124,268.5553,268.6927,2507.0
2023-06-08 13:30:00,273.73,273.84,273.72,273.75,1186.0,268.7222,268.8302,268.7124,268.7418,1186.0
2023-06-08 13:35:00,273.67,273.68,273.54,273.6,2226.0,268.6633,268.6731,268.5357,268.5946,2226.0
2023-06-08 13:40:00,273.57,273.65,273.5,273.5,1718.0,268.5651,268.6436,268.4964,268.4964,1718.0
2023-06-08 13:45:00,273.42,273.44,273.33,273.37,3900.0,268.4178,268.4375,268.3295,268.3688,3900.0
2023-06-08 13:50:00,273.35,273.36,273.07,273.07,5593.0,268.3491,268.3589,268.0743,268.0743,5593.0
2023-06-08 13:55:00,273.01,273.14,272.72,273.09,6835.0,268.0153,268.143,267.7307,268.0939,6835.0
2023-06-08 14:00:00,273.09,273.42,273.08,273.32,1140.0,268.0939,268.4178,268.0841,268.3197,1140.0
2023-06-08 14:05:00,273.38,273.44,273.26,273.26,1531.0,268.3786,268.4375,268.2608,268.2608,1531.0
2023-06-08 14:10:00,273.09,273.17,273.06,273.14,2529.0,268.0939,268.1724,268.0644,268.143,2529.0
2023-06-08 14:15:00,273.21,273.81,273.21,273.81,4300.0,268.2117,268.8007,268.2117,268.8007,4300.0
2023-06-08 14:20:00,273.86,274.39,273.85,274.39,4521.0,268.8498,269.3701,268.84,269.3701,4521.0
2023-06-08 14:25:00,274.32,274.58,274.26,274.54,5930.0,269.3014,269.5566,269.2425,269.5174,5930.0
2023-06-08 14:30:00,274.54,274.94,274.42,274.57,8788.0,269.5174,269.91,269.3996,269.5468,8788.0
2023-06-08 14:35:00,274.56,274.86,274.43,274.65,6913.0,269.537,269.8315,269.4094,269.6253,6913.0
2023-06-08 14:40:00,274.67,274.82,274.5,274.53,6250.0,269.645,269.7922,269.4781,269.5075,6250.0
2023-06-08 14:45:00,274.59,274.89,274.58,274.86,6007.0,269.5664,269.861,269.5566,269.8315,6007.0
2023-06-08 14:50:00,274.82,274.92,274.64,274.87,7049.0,269.7922,269.8904,269.6155,269.8413,7049.0
2023-06-08 14:55:00,274.86,274.91,274.79,274.91,5147.0,269.8315,269.8806,269.7628,269.8806,5147.0
2023-06-08 15:00:00,274.96,274.97,274.63,274.63,3235.0,269.9297,269.9395,269.6057,269.6057,3235.0
2023-06-08 15:05:00,274.61,274.67,274.5,274.54,4786.0,269.5861,269.645,269.4781,269.5174,4786.0
2023-06-08 15:10:00,274.53,274.53,274.13,274.13,5695.0,269.5075,269.5075,269.1149,269.1149,5695.0
2023-06-08 15:15:00,274.09,274.3,274.06,274.29,4774.0,269.0756,269.2817,269.0461,269.2719,4774.0
2023-06-08 15:20:00,274.26,274.3,274.08,274.13,4015.0,269.2425,269.2817,269.0658,269.1149,4015.0
2023-06-08 15:25:00,274.13,274.17,274.05,274.17,2505.0,269.1149,269.1541,269.0363,269.1541,2505.0
2023-06-08 15:30:00,274.11,274.33,274.1,274.24,5752.0,269.0952,269.3112,269.0854,269.2228,5752.0
2023-06-08 15:35:00,274.29,274.33,274.04,274.1,5384.0,269.2719,269.3112,269.0265,269.0854,5384.0
2023-06-08 15:40:00,274.15,274.3,274.09,274.14,4250.0,269.1345,269.2817,269.0756,269.1247,4250.0
2023-06-08 15:45:00,274.15,274.31,274.04,274.27,7520.0,269.1345,269.2916,269.0265,269.2523,7520.0
2023-06-08 15:50:00,274.3,274.38,273.65,273.81,17895.0,269.2817,269.3603,268.6436,268.8007,17895.0
2023-06-08 15:55:00,273.75,273.75,273.41,273.49,47564.0,268.7418,268.7418,268.408,268.4866,47564.0
2023-06-09 09:30:00,272.87,273.42,272.87,273.24,10424.0,267.8779,268.4178,267.8779,268.2411,10424.0
2023-06-09 09:35:00,273.31,273.31,272.32,272.63,4513.0,268.3099,268.3099,267.338,267.6423,4513.0
2023-06-09 09:40:00,272.78,273.38,272.65,273.32,2442.0,267.7896,268.3786,267.6619,268.3197,2442.0
2023-06-09 09:45:00,273.33,273.43,272.62,273.21,16210.0,268.3295,268.4277,267.6325,268.2117,16210.0
2023-06-09 09:50:00,273.42,273.6,273.42,273.58,4152.0,268.4178,268.5946,268.4178,268.5749,4152.0
2023-06-09 09:55:00,273.65,273.65,273.14,273.18,6167.0,268.6436,268.6436,268.143,268.1822,6167.0
2023-06-09 10:00:00,273.24,273.65,273.24,273.54,1215.0,268.2411,268.6436,268.2411,268.5357,1215.0
2023-06-09 10:05:00,273.54,273.94,273.53,273.71,4372.0,268.5357,268.9283,268.5258,268.7025,4372.0
2023-06-09 10:10:00,273.83,274.1,273.72,273.99,5022.0,268.8203,269.0854,268.7124,268.9774,5022.0
2023-06-09 10:15:00,274.0,274.42,273.9,274.42,3104.0,268.9872,269.3996,268.8891,269.3996,3104.0
2023-06-09 10:20:00,274.46,274.47,274.03,274.19,6663.0,269.4388,269.4486,269.0167,269.1738,6663.0
2023-06-09 10:25:00,274.16,274.47,274.1,274.41,4576.0,269.1443,269.4486,269.0854,269.3897,4576.0
2023-06-09 10:30:00,274.48,274.67,274.26,274.41,6806.0,269.4585,269.645,269.2425,269.3897,6806.0
2023-06-09 10:35:00,274.45,274.77,274.4,274.41,5849.0,269.429,269.7432,269.3799,269.3897,5849.0
2023-06-09 10:40:00,274.48,274.91,274.42,274.77,4945.0,269.4585,269.8806,269.3996,269.7432,4945.0
2023-06-09 10:45:00,274.65,275.0,274.65,274.74,7323.0,269.6253,269.9689,269.6253,269.7137,7323.0
2023-06-09 10:50:00,274.72,274.86,274.64,274.64,3981.0,269.6941,269.8315,269.6155,269.6155,3981.0
2023-06-09 10:55:00,274.77,274.98,274.58,274.93,6186.0,269.7432,269.9493,269.5566,269.9002,6186.0
2023-06-09 11:00:00,274.97,274.97,274.56,274.56,1727.0,269.9395,269.9395,269.537,269.537,1727.0
2023-06-09 11:05:00,274.43,274.43,274.26,274.35,4456.0,269.4094,269.4094,269.2425,269.3308,4456.0
2023-06-09 11:10:00,274.32,274.55,274.32,274.48,3094.0,269.3014,269.5272,269.3014,269.4585,3094.0
2023-06-09 11:15:00,274.55,274.55,274.41,274.45,5379.0,269.5272,269.5272,269.3897,269.429,5379.0
2023-06-09 11:20:00,274.4,274.4,273.93,273.93,2922.0,269.3799,269.3799,268.9185,268.9185,2922.0
2023-06-09 11:25:00,273.58,273.69,273.41,273.57,4687.0,268.5749,268.6829,268.408,268.5651,4687.0
2023-06-09 11:30:00,273.68,273.72,273.26,273.51,7487.0,268.6731,268.7124,268.2608,268.5062,7487.0
2023-06-09 11:35:00,273.64,273.67,273.42,273.42,2600.0,268.6338,268.6633,268.4178,268.4178,2600.0
2023-06-09 11:40:00,273.51,273.62,273.4,273.62,3044.0,268.5062,268.6142,268.3982,268.6142,3044.0
2023-06-09 11:45:00,273.61,273.72,273.55,273.63,4215.0,268.6044,268.7124,268.5455,268.624,4215.0
2023-06-09 11:50:00,273.56,273.63,273.45,273.45,1300.0,268.5553,268.624,268.4473,268.4473,1300.0
2023-06-09 11:55:00,273.45,273.47,273.18,273.18,10053.0,268.4473,268.4669,268.1822,268.1822,10053.0
2023-06-09 12:00:00,273.1,273.23,272.89,273.23,4835.0,268.1037,268.2313,267.8975,268.2313,4835.0
2023-06-09 12:05:00,273.24,273.37,273.23,273.29,1000.0,268.2411,268.3688,268.2313,268.2902,1000.0
2023-06-09 12:10:00,273.22,273.24,273.11,273.24,2677.0,268.2215,268.2411,268.1135,268.2411,2677.0
2023-06-09 12:15:00,273.19,273.28,272.98,273.28,3725.0,268.1921,268.2804,267.9859,268.2804,3725.0
2023-06-09 12:20:00,273.25,273.3,273.16,273.3,3171.0,268.251,268.3,268.1626,268.3,3171.0
2023-06-09 12:25:00,273.2,273.2,272.9,273.05,5007.0,268.2019,268.2019,267.9074,268.0546,5007.0
2023-06-09 12:30:00,273.09,273.11,272.99,273.0,3423.0,268.0939,268.1135,267.9957,268.0055,3423.0
2023-06-09 12:35:00,273.0,273.03,272.92,272.98,2120.0,268.0055,268.035,267.927,267.9859,2120.0
2023-06-09 12:40:00,273.01,273.15,273.01,273.11,1433.0,268.0153,268.1528,268.0153,268.1135,1433.0
2023-06-09 12:45:00,273.17,273.19,273.01,273.01,3287.0,268.1724,268.1921,268.0153,268.0153,3287.0
2023-06-09 12:50:00,273.02,273.1,272.95,273.06,2207.0,268.0252,268.1037,267.9564,268.0644,2207.0
2023-06-09 12:55:00,273.06,273.09,273.0,273.09,2853.0,268.0644,268.0939,268.0055,268.0939,2853.0
2023-06-09 13:00:00,273.17,273.21,273.07,273.07,2898.0,268.1724,268.2117,268.0743,268.0743,2898.0
2023-06-09 13:05:00,273.07,273.1,272.97,273.0,3441.0,268.0743,268.1037,267.9761,268.0055,3441.0
2023-06-09 13:10:00,273.0,273.11,272.99,273.05,1000.0,268.0055,268.1135,267.9957,268.0546,1000.0
2023-06-09 13:15:00,273.1,273.1,272.87,272.89,6626.0,268.1037,268.1037,267.8779,267.8975,6626.0
2023-06-09 13:20:00,272.92,272.92,272.83,272.87,3121.0,267.927,267.927,267.8386,267.8779,3121.0
2023-06-09 13:25:00,272.86,273.1,272.86,272.96,7375.0,267.8681,268.1037,267.8681,267.9663,7375.0
2023-06-09 13:30:00,273.06,273.25,273.06,273.13,1605.0,268.0644,268.251,268.0644,268.1332,1605.0
2023-06-09 13:35:00,273.12,273.17,272.97,273.02,8496.0,268.1233,268.1724,267.9761,268.0252,8496.0
2023-06-09 13:40:00,273.07,273.13,273.01,273.07,2500.0,268.0743,268.1332,268.0153,268.0743,2500.0
2023-06-09 13:45:00,273.08,273.08,272.75,272.8,4277.0,268.0841,268.0841,267.7601,267.8092,4277.0
2023-06-09 13:50:00,272.81,272.86,272.69,272.86,3321.0,267.819,267.8681,267.7012,267.8681,3321.0
2023-06-09 13:55:00,272.83,272.99,272.79,272.92,5129.0,267.8386,267.9957,267.7994,267.927,5129.0
2023-06-09 14:00:00,272.9,272.9,272.7,272.7,2100.0,267.9074,267.9074,267.711,267.711,2100.0
2023-06-09 14:05:00,272.73,272.78,272.62,272.73,2358.0,267.7405,267.7896,267.6325,267.7405,2358.0
2023-06-09 14:10:00,272.71,272.82,272.62,272.71,7651.0,267.7208,267.8288,267.6325,267.7208,7651.0
2023-06-09 14:15:00,272.73,272.73,272.38,272.4,3194.0,267.7405,267.7405,267.3969,267.4165,3194.0
2023-06-09 14:20:00,272.42,272.42,272.28,272.35,1503.0,267.4361,267.4361,267.2987,267.3674,1503.0
2023-06-09 14:25:00,272.3,272.31,271.97,271.97,2800.0,267.3183,267.3282,266.9944,266.9944,2800.0
2023-06-09 14:30:00,271.94,271.95,271.83,271.84,1200.0,266.9649,266.9747,266.8569,266.8668,1200.0
2023-06-09 14:35:00,271.77,272.02,271.77,271.79,3977.0,266.798,267.0435,266.798,266.8177,3977.0
2023-06-09 14:40:00,271.78,272.21,271.78,272.13,4892.0,266.8079,267.23,266.8079,267.1514,4892.0
2023-06-09 14:45:00,272.13,272.32,272.07,272.32,2586.0,267.1514,267.338,267.0925,267.338,2586.0
2023-06-09 14:50:00,272.33,272.36,272.25,272.3,2828.0,267.3478,267.3772,267.2693,267.3183,2828.0
2023-06-09 14:55:00,272.3,272.33,272.2,272.31,3368.0,267.3183,267.3478,267.2202,267.3282,3368.0
2023-06-09 15:00:00,272.31,272.61,272.27,272.5,4082.0,267.3282,267.6227,267.2889,267.5147,4082.0
2023-06-09 15:05:00,272.49,272.5,272.19,272.2,5948.0,267.5049,267.5147,267.2104,267.2202,5948.0
2023-06-09 15:10:00,272.21,272.69,272.21,272.69,3801.0,267.23,267.7012,267.23,267.7012,3801.0
2023-06-09 15:15:00,272.64,272.75,272.56,272.74,3945.0,267.6521,267.7601,267.5736,267.7503,3945.0
2023-06-09 15:20:00,272.75,272.82,272.71,272.72,3289.0,267.7601,267.8288,267.7208,267.7307,3289.0
2023-06-09 15:25:00,272.71,272.79,272.61,272.74,5322.0,267.7208,267.7994,267.6227,267.7503,5322.0
2023-06-09 15:30:00,272.7,272.75,272.64,272.64,3720.0,267.711,267.7601,267.6521,267.6521,3720.0
2023-06-09 15:35:00,272.59,272.69,272.3,272.31,10302.0,267.603,267.7012,267.3183,267.3282,10302.0
2023-06-09 15:40:00,272.36,272.39,272.07,272.15,6054.0,267.3772,267.4067,267.0925,267.1711,6054.0
2023-06-09 15:45:00,272.05,272.09,271.8,271.92,7902.0,267.0729,267.1122,266.8275,266.9453,7902.0
2023-06-09 15:50:00,271.85,272.01,271.62,271.74,12790.0,266.8766,267.0336,266.6508,266.7686,12790.0
2023-06-09 15:55:00,271.74,272.08,271.65,271.79,34515.0,266.7686,267.1024,266.6802,266.8177,34515.0
2023-06-12 09:30:00,272.3,273.89,271.93,271.93,18839.0,267.3183,268.8793,266.9551,266.9551,18839.0
2023-06-12 09:35:00,271.95,272.76,271.84,272.58,14566.0,266.9747,267.7699,266.8668,267.5932,14566.0
2023-06-12 09:40:00,272.59,273.28,272.58,272.95,19261.0,267.603,268.2804,267.5932,267.9564,19261.0
2023-06-12 09:45:00,272.82,272.9,272.35,272.83,6693.0,267.8288,267.9074,267.3674,267.8386,6693.0
2023-06-12 09:50:00,272.82,273.19,272.43,273.19,7672.0,267.8288,268.1921,267.446,268.1921,7672.0
2023-06-12 09:55:00,273.17,273.48,273.06,273.21,11356.0,268.1724,268.4768,268.0644,268.2117,11356.0
2023-06-12 10:00:00,273.24,273.26,272.44,273.02,6779.0,268.2411,268.2608,267.4558,268.0252,6779.0
2023-06-12 10:05:00,273.03,273.16,272.15,272.15,8934.0,268.035,268.1626,267.1711,267.1711,8934.0
2023-06-12 10:10:00,272.21,272.53,272.02,272.53,7470.0,267.23,267.5441,267.0435,267.5441,7470.0
2023-06-12 10:15:00,272.51,272.78,272.38,272.38,6149.0,267.5245,267.7896,267.3969,267.3969,6149.0
2023-06-12 10:20:00,272.38,272.38,271.71,271.84,41267.0,267.3969,267.3969,266.7391,266.8668,41267.0
2023-06-12 10:25:00,271.82,272.35,271.82,272.21,7261.0,266.8471,267.3674,266.8471,267.23,7261.0
2023-06-12 10:30:00,272.11,272.36,272.09,272.11,6278.0,267.1318,267.3772,267.1122,267.1318,6278.0
2023-06-12 10:35:00,272.17,272.17,271.93,271.97,4451.0,267.1907,267.1907,266.9551,266.9944,4451.0
2023-06-12 10:40:00,272.07,272.17,271.84,272.03,6779.0,267.0925,267.1907,266.8668,267.0533,6779.0
2023-06-12 10:45:00,272.05,272.14,271.96,272.12,8936.0,267.0729,267.1613,266.9846,267.1416,8936.0
2023-06-12 10:50:00,272.0,272.26,271.99,272.26,18235.0,267.0238,267.2791,267.014,267.2791,18235.0
2023-06-12 10:55:00,272.31,272.32,272.16,272.21,3895.0,267.3282,267.338,267.1809,267.23,3895.0
2023-06-12 11:00:00,272.28,272.37,272.0,272.09,10839.0,267.2987,267.3871,267.0238,267.1122,10839.0
2023-06-12 11:05:00,272.09,272.36,272.0,272.32,6855.0,267.1122,267.3772,267.0238,267.338,6855.0
2023-06-12 11:10:00,272.34,272.78,272.33,272.73,4270.0,267.3576,267.7896,267.3478,267.7405,4270.0
2023-06-12 11:15:00,272.75,272.75,272.42,272.48,6781.0,267.7601,267.7601,267.4361,267.495,6781.0
2023-06-12 11:20:00,272.48,273.17,272.48,273.1,5590.0,267.495,268.1724,267.495,268.1037,5590.0
2023-06-12 11:25:00,273.2,273.8,273.2,273.78,3972.0,268.2019,268.7909,268.2019,268.7713,3972.0
2023-06-12 11:30:00,273.78,274.35,273.78,274.12,12688.0,268.7713,269.3308,268.7713,269.105,12688.0
2023-06-12 11:35:00,274.03,274.53,273.79,274.41,8160.0,269.0167,269.5075,268.7811,269.3897,8160.0
2023-06-12 11:40:00,274.41,274.41,273.95,274.08,7695.0,269.3897,269.3897,268.9382,269.0658,7695.0
2023-06-12 11:45:00,274.09,274.13,273.93,274.02,6819.0,269.0756,269.1149,268.9185,269.0069,6819.0
2023-06-12 11:50:00,273.94,274.0,273.72,273.98,4890.0,268.9283,268.9872,268.7124,268.9676,4890.0
2023-06-12 11:55:00,273.91,274.02,273.82,273.9,4510.0,268.8989,269.0069,268.8105,268.8891,4510.0
2023-06-12 12:00:00,273.95,274.06,273.85,273.96,4693.0,268.9382,269.0461,268.84,268.948,4693.0
2023-06-12 12:05:00,274.0,274.09,273.75,274.0,4083.0,268.9872,269.0756,268.7418,268.9872,4083.0
2023-06-12 12:10:00,274.06,274.08,273.92,273.92,4261.0,269.0461,269.0658,268.9087,268.9087,4261.0
2023-06-12 12:15:00,273.81,273.93,273.69,273.89,3394.0,268.8007,268.9185,268.6829,268.8793,3394.0
2023-06-12 12:20:00,273.75,273.92,273.62,273.87,3793.0,268.7418,268.9087,268.6142,268.8596,3793.0
2023-06-12 12:25:00,273.86,273.86,273.66,273.77,4451.0,268.8498,268.8498,268.6535,268.7614,4451.0
2023-06-12 12:30:00,273.79,274.13,273.79,274.0,2931.0,268.7811,269.1149,268.7811,268.9872,2931.0
2023-06-12 12:35:00,274.0,274.04,273.91,273.92,4686.0,268.9872,269.0265,268.8989,268.9087,4686.0
2023-06-12 12:40:00,273.89,274.09,273.89,274.0,3782.0,268.8793,269.0756,268.8793,268.9872,3782.0
2023-06-12 12:45:00,274.07,274.38,274.0,274.3,16374.0,269.056,269.3603,268.9872,269.2817,16374.0
2023-06-12 12:50:00,274.46,275.0,274.4,275.0,20373.0,269.4388,269.9689,269.3799,269.9689,20373.0
2023-06-12 12:55:00,274.99,275.44,274.99,275.13,4413.0,269.9591,270.4009,269.9591,270.0966,4413.0
2023-06-12 13:00:00,275.05,275.16,274.7,274.77,8392.0,270.018,270.126,269.6744,269.7432,8392.0
2023-06-12 13:05:00,274.75,274.91,274.69,274.88,2206.0,269.7235,269.8806,269.6646,269.8511,2206.0
2023-06-12 13:10:00,274.78,274.78,274.39,274.58,9592.0,269.753,269.753,269.3701,269.5566,9592.0
2023-06-12 13:15:00,274.54,274.67,274.44,274.63,1503.0,269.5174,269.645,269.4192,269.6057,1503.0
2023-06-12 13:20:00,274.62,274.68,274.42,274.5,2012.0,269.5959,269.6548,269.3996,269.4781,2012.0
2023-06-12 13:25:00,274.45,274.45,274.08,274.26,9927.0,269.429,269.429,269.0658,269.2425,9927.0
2023-06-12 13:30:00,274.2,274.54,274.2,274.38,2467.0,269.1836,269.5174,269.1836,269.3603,2467.0
2023-06-12 13:35:00,274.44,274.44,274.06,274.14,5177.0,269.4192,269.4192,269.0461,269.1247,5177.0
2023-06-12 13:40:00,274.16,274.3,274.1,274.19,2355.0,269.1443,269.2817,269.0854,269.1738,2355.0
2023-06-12 13:45:00,274.12,274.34,274.09,274.2,1296.0,269.105,269.321,269.0756,269.1836,1296.0
2023-06-12 13:50:00,274.34,274.46,274.32,274.46,1400.0,269.321,269.4388,269.3014,269.4388,1400.0
2023-06-12 13:55:00,274.39,274.69,274.31,274.63,16499.0,269.3701,269.6646,269.2916,269.6057,16499.0
2023-06-12 14:00:00,274.68,274.71,274.53,274.62,1914.0,269.6548,269.6842,269.5075,269.5959,1914.0
2023-06-12 14:05:00,274.63,274.77,274.55,274.77,4796.0,269.6057,269.7432,269.5272,269.7432,4796.0
2023-06-12 14:10:00,274.76,274.99,274.73,274.73,4916.0,269.7333,269.9591,269.7039,269.7039,4916.0
2023-06-12 14:15:00,274.76,274.81,274.73,274.81,1062.0,269.7333,269.7824,269.7039,269.7824,1062.0
2023-06-12 14:20:00,274.74,274.85,274.73,274.82,2027.0,269.7137,269.8217,269.7039,269.7922,2027.0
2023-06-12 14:25:00,274.83,274.91,274.64,274.64,3058.0,269.8021,269.8806,269.6155,269.6155,3058.0
2023-06-12 14:30:00,274.67,274.84,274.56,274.67,5893.0,269.645,269.8119,269.537,269.645,5893.0
2023-06-12 14:35:00,274.71,274.89,274.51,274.76,9668.0,269.6842,269.861,269.4879,269.7333,9668.0
2023-06-12 14:40:00,274.76,275.25,274.75,275.25,4289.0,269.7333,270.2144,269.7235,270.2144,4289.0
2023-06-12 14:45:00,275.13,275.17,275.0,275.06,4534.0,270.0966,270.1358,269.9689,270.0278,4534.0
2023-06-12 14:50:00,275.08,275.32,275.0,275.31,6727.0,270.0475,270.2831,269.9689,270.2733,6727.0
2023-06-12 14:55:00,275.28,275.5,275.28,275.41,3510.0,270.2438,270.4598,270.2438,270.3714,3510.0
2023-06-12 15:00:00,275.46,275.81,275.44,275.78,4912.0,270.4205,270.7641,270.4009,270.7347,4912.0
2023-06-12 15:05:00,275.76,275.77,275.62,275.76,3431.0,270.715,270.7249,270.5776,270.715,3431.0
2023-06-12 15:10:00,275.75,276.3,275.75,276.21,6923.0,270.7052,271.2452,270.7052,271.1568,6923.0
2023-06-12 15:15:00,276.24,276.41,275.82,275.83,8577.0,271.1863,271.3531,270.7739,270.7838,8577.0
2023-06-12 15:20:00,275.82,275.95,275.73,275.81,8608.0,270.7739,270.9016,270.6856,270.7641,8608.0
2023-06-12 15:25:00,275.8,276.17,275.64,276.15,12472.0,270.7543,271.1175,270.5972,271.0979,12472.0
2023-06-12 15:30:00,276.12,276.16,275.85,276.09,8518.0,271.0685,271.1077,270.8034,271.039,8518.0
2023-06-12 15:35:00,276.06,276.06,275.89,276.03,10616.0,271.0096,271.0096,270.8427,270.9801,10616.0
2023-06-12 15:40:00,276.03,276.37,275.99,276.05,19711.0,270.9801,271.3139,270.9408,270.9997,19711.0
2023-06-12 15:45:00,276.09,276.15,275.81,275.97,14180.0,271.039,271.0979,270.7641,270.9212,14180.0
2023-06-12 15:50:00,276.0,276.05,275.27,275.66,38468.0,270.9506,270.9997,270.234,270.6169,38468.0
2023-06-12 15:55:00,275.69,276.33,275.64,276.33,64105.0,270.6463,271.2746,270.5972,271.2746,64105.0
2023-06-13 09:30:00,277.56,278.19,277.12,277.13,22471.0,272.4821,273.1006,272.0502,272.06,22471.0
2023-06-13 09:35:00,277.51,278.27,277.38,278.06,7248.0,272.433,273.1791,272.3054,272.973,7248.0
2023-06-13 09:40:00,278.13,278.81,277.65,278.81,13214.0,273.0417,273.7092,272.5705,273.7092,13214.0
2023-06-13 09:45:00,278.98,279.31,278.52,279.31,9993.0,273.8761,274.2001,273.4245,274.2001,9993.0
2023-06-13 09:50:00,279.12,279.57,279.08,279.56,10171.0,274.0136,274.4553,273.9743,274.4455,10171.0
2023-06-13 09:55:00,279.56,280.17,279.56,279.67,11250.0,274.4455,275.0444,274.4455,274.5535,11250.0
2023-06-13 10:00:00,279.82,280.06,279.69,279.8,12489.0,274.7008,274.9364,274.5731,274.6811,12489.0
2023-06-13 10:05:00,279.81,280.39,279.71,280.26,7187.0,274.6909,275.2603,274.5928,275.1327,7187.0
2023-06-13 10:10:00,280.32,280.76,280.0,280.31,12746.0,275.1916,275.6236,274.8775,275.1818,12746.0
2023-06-13 10:15:00,280.25,280.26,279.08,279.17,10755.0,275.1229,275.1327,273.9743,274.0627,10755.0
2023-06-13 10:20:00,279.13,279.36,279.13,279.24,5123.0,274.0234,274.2492,274.0234,274.1314,5123.0
2023-06-13 10:25:00,279.24,279.87,279.23,279.85,5840.0,274.1314,274.7498,274.1216,274.7302,5840.0
2023-06-13 10:30:00,279.88,279.89,279.11,279.13,7450.0,274.7597,274.7695,274.0038,274.0234,7450.0
2023-06-13 10:35:00,279.16,279.39,279.05,279.38,5543.0,274.0528,274.2786,273.9448,274.2688,5543.0
2023-06-13 10:40:00,279.38,279.39,278.83,278.83,7984.0,274.2688,274.2786,273.7289,273.7289,7984.0
2023-06-13 10:45:00,278.83,279.93,278.83,279.85,7831.0,273.7289,274.8088,273.7289,274.7302,7831.0
2023-06-13 10:50:00,279.85,280.01,279.69,279.89,4224.0,274.7302,274.8873,274.5731,274.7695,4224.0
2023-06-13 10:55:00,279.85,279.85,279.14,279.19,4923.0,274.7302,274.7302,274.0332,274.0823,4923.0
2023-06-13 11:00:00,279.15,279.25,278.86,278.99,4937.0,274.043,274.1412,273.7583,273.8859,4937.0
2023-06-13 11:05:00,279.01,279.38,278.95,279.32,2986.0,273.9056,274.2688,273.8467,274.2099,2986.0
2023-06-13 11:10:00,279.34,279.86,279.34,279.78,4485.0,274.2295,274.74,274.2295,274.6615,4485.0
2023-06-13 11:15:00,279.79,280.1,279.53,279.55,5823.0,274.6713,274.9756,274.4161,274.4357,5823.0
2023-06-13 11:20:00,279.55,280.0,279.48,279.78,3559.0,274.4357,274.8775,274.367,274.6615,3559.0
2023-06-13 11:25:00,279.79,279.79,279.3,279.3,2450.0,274.6713,274.6713,274.1903,274.1903,2450.0
2023-06-13 11:30:00,279.38,279.46,278.83,278.97,6228.0,274.2688,274.3473,273.7289,273.8663,6228.0
2023-06-13 11:35:00,279.09,279.11,278.75,278.81,2904.0,273.9841,274.0038,273.6503,273.7092,2904.0
2023-06-13 11:40:00,278.84,279.05,278.82,279.01,5636.0,273.7387,273.9448,273.7191,273.9056,5636.0
2023-06-13 11:45:00,278.97,279.03,278.92,278.95,5347.0,273.8663,273.9252,273.8172,273.8467,5347.0
2023-06-13 11:50:00,279.0,279.19,278.9,278.95,7497.0,273.8958,274.0823,273.7976,273.8467,7497.0
2023-06-13 11:55:00,279.0,279.2,278.5,278.5,6917.0,273.8958,274.0921,273.4049,273.4049,6917.0
2023-06-13 12:00:00,278.4,278.55,278.31,278.32,6443.0,273.3067,273.454,273.2184,273.2282,6443.0
2023-06-13 12:05:00,278.32,278.47,278.28,278.28,3700.0,273.2282,273.3755,273.1889,273.1889,3700.0
2023-06-13 12:10:00,278.28,278.63,278.27,278.61,2669.0,273.1889,273.5325,273.1791,273.5129,2669.0
2023-06-13 12:15:00,278.54,278.89,278.54,278.88,3765.0,273.4442,273.7878,273.4442,273.778,3765.0
2023-06-13 12:20:00,278.92,279.34,278.92,279.34,10151.0,273.8172,274.2295,273.8172,274.2295,10151.0
2023-06-13 12:25:00,279.41,279.7,279.41,279.5,3910.0,274.2983,274.583,274.2983,274.3866,3910.0
2023-06-13 12:30:00,279.57,279.67,279.43,279.44,4306.0,274.4553,274.5535,274.3179,274.3277,4306.0
2023-06-13 12:35:00,279.44,279.58,279.37,279.38,7959.0,274.3277,274.4652,274.259,274.2688,7959.0
2023-06-13 12:40:00,279.43,279.94,279.43,279.6,7750.0,274.3179,274.8186,274.3179,274.4848,7750.0
2023-06-13 12:45:00,279.61,279.7,279.33,279.51,3635.0,274.4946,274.583,274.2197,274.3964,3635.0
2023-06-13 12:50:00,279.51,279.61,279.5,279.57,2678.0,274.3964,274.4946,274.3866,274.4553,2678.0
2023-06-13 12:55:00,279.59,279.65,279.51,279.65,2436.0,274.475,274.5339,274.3964,274.5339,2436.0
2023-06-13 13:00:00,279.73,279.89,279.65,279.74,4186.0,274.6124,274.7695,274.5339,274.6222,4186.0
2023-06-13 13:05:00,279.77,279.94,279.61,279.61,2734.0,274.6517,274.8186,274.4946,274.4946,2734.0
2023-06-13 13:10:00,279.61,279.76,279.52,279.52,4275.0,274.4946,274.6419,274.4063,274.4063,4275.0
2023-06-13 13:15:00,279.57,279.6,279.36,279.47,3979.0,274.4553,274.4848,274.2492,274.3572,3979.0
2023-06-13 13:20:00,279.57,279.66,279.57,279.66,2421.0,274.4553,274.5437,274.4553,274.5437,2421.0
2023-06-13 13:25:00,279.63,279.63,279.32,279.32,5332.0,274.5142,274.5142,274.2099,274.2099,5332.0
2023-06-13 13:30:00,279.35,279.42,279.18,279.25,3311.0,274.2394,274.3081,274.0725,274.1412,3311.0
2023-06-13 13:35:00,279.32,279.58,279.31,279.58,2113.0,274.2099,274.4652,274.2001,274.4652,2113.0
2023-06-13 13:40:00,279.59,279.79,279.5,279.74,5440.0,274.475,274.6713,274.3866,274.6222,5440.0
2023-06-13 13:45:00,279.74,279.79,279.61,279.61,3736.0,274.6222,274.6713,274.4946,274.4946,3736.0
2023-06-13 13:50:00,279.57,279.83,279.41,279.8,4896.0,274.4553,274.7106,274.2983,274.6811,4896.0
2023-06-13 13:55:00,279.8,279.83,279.61,279.7,2805.0,274.6811,274.7106,274.4946,274.583,2805.0
2023-06-13 14:00:00,279.68,279.93,279.59,279.81,3481.0,274.5633,274.8088,274.475,274.6909,3481.0
2023-06-13 14:05:00,279.8,279.8,279.58,279.59,10273.0,274.6811,274.6811,274.4652,274.475,10273.0
2023-06-13 14:10:00,279.62,279.88,279.53,279.88,2311.0,274.5044,274.7597,274.4161,274.7597,2311.0
2023-06-13 14:15:00,279.9,279.94,279.72,279.88,7832.0,274.7793,274.8186,274.6026,274.7597,7832.0
2023-06-13 14:20:00,279.87,280.27,279.84,280.27,3329.0,274.7498,275.1425,274.7204,275.1425,3329.0
2023-06-13 14:25:00,280.4,281.0,280.34,280.41,16990.0,275.2702,275.8592,275.2112,275.28,16990.0
2023-06-13 14:30:00,280.34,280.45,279.63,279.63,4500.0,275.2112,275.3192,274.5142,274.5142,4500.0
2023-06-13 14:35:00,279.64,279.64,279.07,279.29,6109.0,274.5241,274.5241,273.9645,274.1805,6109.0
2023-06-13 14:40:00,279.28,279.29,278.86,278.86,8034.0,274.1706,274.1805,273.7583,273.7583,8034.0
2023-06-13 14:45:00,278.84,279.04,278.8,278.99,7220.0,273.7387,273.935,273.6994,273.8859,7220.0
2023-06-13 14:50:00,278.92,279.05,278.88,278.9,7482.0,273.8172,273.9448,273.778,273.7976,7482.0
2023-06-13 14:55:00,278.9,279.26,278.9,279.1,8560.0,273.7976,274.151,273.7976,273.9939,8560.0
2023-06-13 15:00:00,279.1,279.27,279.05,279.06,7801.0,273.9939,274.1608,273.9448,273.9547,7801.0
2023-06-13 15:05:00,279.08,279.33,278.95,279.33,13107.0,273.9743,274.2197,273.8467,274.2197,13107.0
2023-06-13 15:10:00,279.37,279.64,279.37,279.59,5159.0,274.259,274.5241,274.259,274.475,5159.0
2023-06-13 15:15:00,279.54,279.55,279.27,279.27,8586.0,274.4259,274.4357,274.1608,274.1608,8586.0
2023-06-13 15:20:00,279.28,279.49,279.16,279.17,7278.0,274.1706,274.3768,274.0528,274.0627,7278.0
2023-06-13 15:25:00,279.13,279.2,278.97,279.2,5689.0,274.0234,274.0921,273.8663,274.0921,5689.0
2023-06-13 15:30:00,279.26,279.37,279.17,279.17,13990.0,274.151,274.259,274.0627,274.0627,13990.0
2023-06-13 15:35:00,279.2,279.31,279.13,279.19,10906.0,274.0921,274.2001,274.0234,274.0823,10906.0
2023-06-13 15:40:00,279.21,279.5,279.2,279.28,10289.0,274.1019,274.3866,274.0921,274.1706,10289.0
2023-06-13 15:45:00,279.27,279.58,279.23,279.54,14603.0,274.1608,274.4652,274.1216,274.4259,14603.0
2023-06-13 15:50:00,279.58,279.68,279.24,279.57,16191.0,274.4652,274.5633,274.1314,274.4553,16191.0
2023-06-13 15:55:00,279.57,279.96,279.53,279.92,37189.0,274.4553,274.8382,274.4161,274.7989,37189.0
2023-06-14 09:30:00,296.53,296.89,291.45,293.6,108542.0,291.1051,291.4585,286.118,288.2287,108542.0
2023-06-14 09:35:00,292.0,293.15,290.41,293.12,47447.0,286.6579,287.7869,285.097,287.7574,47447.0
2023-06-14 09:40:00,293.0,293.11,291.34,291.78,42009.0,287.6396,287.7476,286.01,286.442,42009.0
2023-06-14 09:45:00,291.5,292.0,290.37,291.04,37359.0,286.1671,286.6579,285.0578,285.7155,37359.0
2023-06-14 09:50:00,291.31,292.0,289.61,290.0,21684.0,285.9806,286.6579,284.3117,284.6945,21684.0
2023-06-14 09:55:00,289.74,289.99,288.84,289.87,16660.0,284.4393,284.6847,283.5557,284.5669,16660.0
2023-06-14 10:00:00,289.88,289.96,288.5,288.76,21646.0,284.5767,284.6553,283.222,283.4772,21646.0
2023-06-14 10:05:00,289.02,289.47,288.53,289.0,21345.0,283.7325,284.1742,283.2514,283.7128,21345.0
2023-06-14 10:10:00,289.11,289.49,288.46,289.2,16450.0,283.8208,284.1939,283.1827,283.9092,16450.0
2023-06-14 10:15:00,289.19,289.59,288.29,288.29,18585.0,283.8993,284.292,283.0158,283.0158,18585.0
2023-06-14 10:20:00,288.35,288.75,288.0,288.73,10954.0,283.0747,283.4674,282.7311,283.4478,10954.0
2023-06-14 10:25:00,288.66,289.05,288.6,288.79,10975.0,283.379,283.7619,283.3201,283.5067,10975.0
2023-06-14 10:30:00,288.88,289.06,287.45,287.69,20075.0,283.595,283.7717,282.1912,282.4268,20075.0
2023-06-14 10:35:00,287.75,288.09,287.41,287.73,8346.0,282.4857,282.8195,282.1519,282.4661,8346.0
2023-06-14 10:40:00,287.88,288.71,287.84,287.84,11305.0,282.6133,283.4281,282.574,282.574,11305.0
2023-06-14 10:45:00,287.85,288.45,287.66,287.92,34838.0,282.5839,283.1729,282.3973,282.6526,34838.0
2023-06-14 10:50:00,287.88,287.9,287.27,287.51,10251.0,282.6133,282.6329,282.0145,282.2501,10251.0
2023-06-14 10:55:00,287.46,288.25,287.45,288.19,9702.0,282.201,282.9765,282.1912,282.9176,9702.0
2023-06-14 11:00:00,288.19,288.52,288.01,288.04,8297.0,282.9176,283.2416,282.7409,282.7704,8297.0
2023-06-14 11:05:00,288.06,288.06,287.84,288.05,4890.0,282.79,282.79,282.574,282.7802,4890.0
2023-06-14 11:10:00,288.19,289.1,288.05,288.97,9807.0,282.9176,283.811,282.7802,283.6834,9807.0
2023-06-14 11:15:00,289.02,289.55,288.98,289.55,5593.0,283.7325,284.2528,283.6932,284.2528,5593.0
2023-06-14 11:20:00,289.5,289.55,289.08,289.09,12053.0,284.2037,284.2528,283.7914,283.8012,12053.0
2023-06-14 11:25:00,289.01,289.08,288.34,288.34,4191.0,283.7226,283.7914,283.0649,283.0649,4191.0
2023-06-14 11:30:00,288.33,288.4,288.04,288.3,5848.0,283.0551,283.1238,282.7704,283.0256,5848.0
2023-06-14 11:35:00,288.27,288.36,287.91,288.14,5264.0,282.9962,283.0845,282.6428,282.8686,5264.0
2023-06-14 11:40:00,288.06,288.1,287.74,287.94,7351.0,282.79,282.8293,282.4759,282.6722,7351.0
2023-06-14 11:45:00,287.96,288.15,287.72,287.74,6554.0,282.6918,282.8784,282.4562,282.4759,6554.0
2023-06-14 11:50:00,287.7,287.7,287.47,287.56,4823.0,282.4366,282.4366,282.2108,282.2992,4823.0
2023-06-14 11:55:00,287.51,287.85,287.37,287.85,6515.0,282.2501,282.5839,282.1126,282.5839,6515.0
2023-06-14 12:00:00,287.83,288.22,287.66,288.22,14020.0,282.5642,282.9471,282.3973,282.9471,14020.0
2023-06-14 12:05:00,288.25,288.32,287.41,287.71,9993.0,282.9765,283.0453,282.1519,282.4464,9993.0
2023-06-14 12:10:00,287.56,287.67,287.39,287.4,2200.0,282.2992,282.4071,282.1323,282.1421,2200.0
2023-06-14 12:15:00,287.4,287.8,287.4,287.69,3842.0,282.1421,282.5348,282.1421,282.4268,3842.0
2023-06-14 12:20:00,287.75,287.75,287.56,287.64,2455.0,282.4857,282.4857,282.2992,282.3777,2455.0
2023-06-14 12:25:00,287.65,287.71,287.35,287.4,4045.0,282.3875,282.4464,282.093,282.1421,4045.0
2023-06-14 12:30:00,287.35,287.35,286.7,286.78,2734.0,282.093,282.093,281.4549,281.5334,2734.0
2023-06-14 12:35:00,286.79,286.79,286.48,286.6,2212.0,281.5432,281.5432,281.2389,281.3567,2212.0
2023-06-14 12:40:00,286.64,287.05,286.64,286.87,4807.0,281.396,281.7985,281.396,281.6218,4807.0
2023-06-14 12:45:00,286.89,286.9,286.77,286.77,2021.0,281.6414,281.6512,281.5236,281.5236,2021.0
2023-06-14 12:50:00,286.79,286.87,286.2,286.87,13629.0,281.5432,281.6218,280.964,281.6218,13629.0
2023-06-14 12:55:00,286.89,286.99,286.66,286.84,7937.0,281.6414,281.7396,281.4156,281.5923,7937.0
2023-06-14 13:00:00,286.79,286.88,286.57,286.82,6929.0,281.5432,281.6316,281.3273,281.5727,6929.0
2023-06-14 13:05:00,286.83,287.55,286.78,287.54,6064.0,281.5825,282.2893,281.5334,282.2795,6064.0
2023-06-14 13:10:00,287.43,287.82,287.24,287.24,9150.0,282.1715,282.5544,281.985,281.985,9150.0
2023-06-14 13:15:00,287.25,287.4,287.03,287.19,4175.0,281.9948,282.1421,281.7789,281.9359,4175.0
2023-06-14 13:20:00,287.13,287.13,286.7,286.8,14199.0,281.877,281.877,281.4549,281.5531,14199.0
2023-06-14 13:25:00,286.69,286.89,286.6,286.8,10527.0,281.4451,281.6414,281.3567,281.5531,10527.0
2023-06-14 13:30:00,286.76,287.07,286.65,287.07,3742.0,281.5138,281.8181,281.4058,281.8181,3742.0
2023-06-14 13:35:00,287.03,287.03,286.65,286.79,3723.0,281.7789,281.7789,281.4058,281.5432,3723.0
2023-06-14 13:40:00,286.78,286.89,286.65,286.75,5858.0,281.5334,281.6414,281.4058,281.504,5858.0
2023-06-14 13:45:00,286.77,286.84,286.65,286.78,7437.0,281.5236,281.5923,281.4058,281.5334,7437.0
2023-06-14 13:50:00,286.71,286.75,286.4,286.6,10415.0,281.4647,281.504,281.1604,281.3567,10415.0
2023-06-14 13:55:00,286.6,286.94,286.05,286.87,10060.0,281.3567,281.6905,280.8168,281.6218,10060.0
2023-06-14 14:00:00,286.79,286.83,285.0,285.81,19129.0,281.5432,281.5825,279.786,280.5812,19129.0
2023-06-14 14:05:00,285.66,285.71,285.25,285.57,5367.0,280.4339,280.483,280.0314,280.3456,5367.0
2023-06-14 14:10:00,285.92,286.26,285.55,285.87,15328.0,280.6892,281.0229,280.3259,280.6401,15328.0
2023-06-14 14:15:00,285.86,286.2,285.36,285.37,9646.0,280.6303,280.964,280.1394,280.1492,9646.0
2023-06-14 14:20:00,285.38,285.42,285.0,285.0,14928.0,280.159,280.1983,279.786,279.786,14928.0
2023-06-14 14:25:00,285.0,285.44,284.83,285.35,9569.0,279.786,280.2179,279.6191,280.1296,9569.0
2023-06-14 14:30:00,285.4,285.56,284.81,284.86,19058.0,280.1787,280.3358,279.5995,279.6486,19058.0
2023-06-14 14:35:00,284.87,284.93,284.55,284.63,19981.0,279.6584,279.7173,279.3442,279.4228,19981.0
2023-06-14 14:40:00,284.7,286.14,284.7,286.14,9404.0,279.4915,280.9051,279.4915,280.9051,9404.0
2023-06-14 14:45:00,286.18,286.32,285.56,286.32,7780.0,280.9444,281.0818,280.3358,281.0818,7780.0
2023-06-14 14:50:00,286.32,286.33,285.48,286.03,10612.0,281.0818,281.0917,280.2572,280.7972,10612.0
2023-06-14 14:55:00,285.91,285.96,285.69,285.81,12930.0,280.6793,280.7284,280.4634,280.5812,12930.0
2023-06-14 15:00:00,285.84,286.12,285.79,286.0,8542.0,280.6106,280.8855,280.5615,280.7677,8542.0
2023-06-14 15:05:00,285.98,286.63,285.92,286.22,12830.0,280.7481,281.3862,280.6892,280.9837,12830.0
2023-06-14 15:10:00,286.21,286.21,285.68,285.74,10868.0,280.9739,280.9739,280.4536,280.5125,10868.0
2023-06-14 15:15:00,285.74,285.74,285.11,285.7,12906.0,280.5125,280.5125,279.894,280.4732,12906.0
2023-06-14 15:20:00,285.69,285.7,285.38,285.42,8294.0,280.4634,280.4732,280.159,280.1983,8294.0
2023-06-14 15:25:00,285.46,285.62,285.16,285.16,11086.0,280.2376,280.3947,279.9431,279.9431,11086.0
2023-06-14 15:30:00,285.14,285.25,284.94,285.02,16258.0,279.9234,280.0314,279.7271,279.8056,16258.0
2023-06-14 15:35:00,285.04,285.12,284.67,284.75,16983.0,279.8253,279.9038,279.462,279.5406,16983.0
2023-06-14 15:40:00,284.75,284.84,283.94,284.16,15758.0,279.5406,279.6289,278.7454,278.9614,15758.0
2023-06-14 15:45:00,284.16,284.21,283.47,283.68,29541.0,278.9614,279.0104,278.284,278.4901,29541.0
2023-06-14 15:50:00,283.64,284.21,283.42,283.75,83831.0,278.4509,279.0104,278.2349,278.5589,83831.0
2023-06-14 15:55:00,283.76,284.5,283.7,284.2,112296.0,278.5687,279.2951,278.5098,279.0006,112296.0
2023-06-15 09:30:00,282.94,284.26,282.32,283.0,12541.0,278.3466,279.6452,277.7367,278.4057,12541.0
2023-06-15 09:35:00,282.88,283.27,282.7,282.96,7534.0,278.2876,278.6713,278.1105,278.3663,7534.0
2023-06-15 09:40:00,282.96,283.7,282.75,283.56,7111.0,278.3663,279.0943,278.1597,278.9566,7111.0
2023-06-15 09:45:00,283.78,285.27,283.75,285.27,4762.0,279.173,280.6388,279.1435,280.6388,4762.0
2023-06-15 09:50:00,285.29,286.14,285.29,285.96,6876.0,280.6585,281.4947,280.6585,281.3176,6876.0
2023-06-15 09:55:00,285.85,285.89,284.83,285.38,5610.0,281.2094,281.2487,280.2059,280.747,5610.0
2023-06-15 10:00:00,285.57,285.8,285.18,285.36,2928.0,280.9339,281.1602,280.5503,280.7273,2928.0
2023-06-15 10:05:00,285.21,285.43,284.4,284.76,19944.0,280.5798,280.7962,279.7829,280.1371,19944.0
2023-06-15 10:10:00,284.74,285.15,284.52,284.95,3356.0,280.1174,280.5208,279.901,280.324,3356.0
2023-06-15 10:15:00,284.89,285.09,284.89,284.94,700.0,280.265,280.4617,280.265,280.3142,700.0
2023-06-15 10:20:00,285.03,285.03,284.47,284.49,1715.0,280.4027,280.4027,279.8518,279.8715,1715.0
2023-06-15 10:25:00,284.57,285.03,284.52,284.88,5488.0,279.9502,280.4027,279.901,280.2551,5488.0
2023-06-15 10:30:00,285.0,285.05,284.78,285.01,5454.0,280.3732,280.4224,280.1568,280.383,5454.0
2023-06-15 10:35:00,284.96,284.96,283.95,284.26,8962.0,280.3338,280.3338,279.3402,279.6452,8962.0
2023-06-15 10:40:00,284.12,284.12,283.59,283.85,4450.0,279.5075,279.5075,278.9861,279.2419,4450.0
2023-06-15 10:45:00,283.93,284.04,283.77,283.88,3305.0,279.3206,279.4288,279.1632,279.2714,3305.0
2023-06-15 10:50:00,283.83,284.17,283.63,283.76,6449.0,279.2222,279.5567,279.0254,279.1533,6449.0
2023-06-15 10:55:00,283.65,283.84,283.54,283.59,16614.0,279.0451,279.232,278.9369,278.9861,16614.0
2023-06-15 11:00:00,283.8,283.95,283.59,283.9,4224.0,279.1927,279.3402,278.9861,279.291,4224.0
2023-06-15 11:05:00,283.97,284.2,283.84,284.12,5860.0,279.3599,279.5862,279.232,279.5075,5860.0
2023-06-15 11:10:00,284.19,284.22,284.0,284.06,7015.0,279.5763,279.6058,279.3894,279.4484,7015.0
2023-06-15 11:15:00,284.16,284.16,283.99,284.01,6595.0,279.5468,279.5468,279.3796,279.3993,6595.0
2023-06-15 11:20:00,284.0,284.27,284.0,284.1,1754.0,279.3894,279.655,279.3894,279.4878,1754.0
2023-06-15 11:25:00,284.18,284.45,284.17,284.38,5795.0,279.5665,279.8321,279.5567,279.7633,5795.0
2023-06-15 11:30:00,284.32,284.47,284.2,284.44,8702.0,279.7042,279.8518,279.5862,279.8223,8702.0
2023-06-15 11:35:00,284.43,284.88,284.43,284.75,2227.0,279.8124,280.2551,279.8124,280.1272,2227.0
2023-06-15 11:40:00,284.91,285.27,284.86,284.88,9465.0,280.2846,280.6388,280.2355,280.2551,9465.0
2023-06-15 11:45:00,284.94,285.03,284.47,284.68,2584.0,280.3142,280.4027,279.8518,280.0584,2584.0
2023-06-15 11:50:00,284.79,285.29,284.79,285.16,3401.0,280.1666,280.6585,280.1666,280.5306,3401.0
2023-06-15 11:55:00,285.16,285.52,285.15,285.51,2497.0,280.5306,280.8847,280.5208,280.8749,2497.0
2023-06-15 12:00:00,285.42,285.65,285.38,285.38,4649.0,280.7864,281.0126,280.747,280.747,4649.0
2023-06-15 12:05:00,285.38,285.38,284.99,285.2,1816.0,280.747,280.747,280.3633,280.5699,1816.0
2023-06-15 12:10:00,285.16,285.16,284.9,285.08,2006.0,280.5306,280.5306,280.2748,280.4519,2006.0
2023-06-15 12:15:00,285.09,285.3,285.0,285.01,5171.0,280.4617,280.6683,280.3732,280.383,5171.0
2023-06-15 12:20:00,284.9,285.1,284.89,285.1,985.0,280.2748,280.4716,280.265,280.4716,985.0
2023-06-15 12:25:00,285.09,285.14,284.79,284.99,3679.0,280.4617,280.5109,280.1666,280.3633,3679.0
2023-06-15 12:30:00,284.98,284.98,284.57,284.82,2705.0,280.3535,280.3535,279.9502,280.1961,2705.0
2023-06-15 12:35:00,284.81,284.92,284.78,284.87,1371.0,280.1863,280.2945,280.1568,280.2453,1371.0
2023-06-15 12:40:00,284.93,284.94,284.68,284.68,3785.0,280.3043,280.3142,280.0584,280.0584,3785.0
2023-06-15 12:45:00,284.73,284.8,284.65,284.69,4968.0,280.1076,280.1764,280.0289,280.0682,4968.0
2023-06-15 12:50:00,284.66,284.78,284.56,284.6,6607.0,280.0387,280.1568,279.9403,279.9797,6607.0
2023-06-15 12:55:00,284.55,284.55,284.22,284.47,6539.0,279.9305,279.9305,279.6058,279.8518,6539.0
2023-06-15 13:00:00,284.62,284.64,284.5,284.52,1900.0,279.9994,280.019,279.8813,279.901,1900.0
2023-06-15 13:05:00,284.48,284.53,284.35,284.4,3493.0,279.8616,279.9108,279.7337,279.7829,3493.0
2023-06-15 13:10:00,284.43,284.61,284.4,284.41,3608.0,279.8124,279.9895,279.7829,279.7928,3608.0
2023-06-15 13:15:00,284.54,284.8,284.54,284.65,12312.0,279.9207,280.1764,279.9207,280.0289,12312.0
2023-06-15 13:20:00,284.65,285.14,284.65,285.14,3132.0,280.0289,280.5109,280.0289,280.5109,3132.0
2023-06-15 13:25:00,285.22,285.3,285.02,285.15,2972.0,280.5896,280.6683,280.3929,280.5208,2972.0
2023-06-15 13:30:00,285.23,285.24,285.19,285.2,1918.0,280.5995,280.6093,280.5601,280.5699,1918.0
2023-06-15 13:35:00,285.2,285.21,285.11,285.16,2794.0,280.5699,280.5798,280.4814,280.5306,2794.0
2023-06-15 13:40:00,285.03,285.5,284.95,285.4,8592.0,280.4027,280.8651,280.324,280.7667,8592.0
2023-06-15 13:45:00,285.52,285.8,285.48,285.8,2545.0,280.8847,281.1602,280.8454,281.1602,2545.0
2023-06-15 13:50:00,285.81,286.45,285.81,286.45,2260.0,281.17,281.7996,281.17,281.7996,2260.0
2023-06-15 13:55:00,286.47,286.62,286.42,286.51,3406.0,281.8193,281.9669,281.7701,281.8587,3406.0
2023-06-15 14:00:00,286.63,286.88,286.51,286.51,3010.0,281.9767,282.2227,281.8587,281.8587,3010.0
2023-06-15 14:05:00,286.53,286.53,286.07,286.07,1244.0,281.8783,281.8783,281.4258,281.4258,1244.0
2023-06-15 14:10:00,286.16,286.39,286.16,286.21,3754.0,281.5144,281.7406,281.5144,281.5635,3754.0
2023-06-15 14:15:00,286.16,286.34,286.15,286.27,1601.0,281.5144,281.6914,281.5045,281.6226,1601.0
2023-06-15 14:20:00,286.33,286.36,286.2,286.27,2435.0,281.6816,281.7111,281.5537,281.6226,2435.0
2023-06-15 14:25:00,286.28,286.52,286.26,286.47,2716.0,281.6324,281.8685,281.6127,281.8193,2716.0
2023-06-15 14:30:00,286.52,286.68,286.38,286.48,6431.0,281.8685,282.0259,281.7308,281.8292,6431.0
2023-06-15 14:35:00,286.54,286.59,286.47,286.49,3419.0,281.8882,281.9374,281.8193,281.839,3419.0
2023-06-15 14:40:00,286.49,286.68,286.45,286.67,3746.0,281.839,282.0259,281.7996,282.0161,3746.0
2023-06-15 14:45:00,286.74,286.85,286.67,286.8,3429.0,282.0849,282.1932,282.0161,282.144,3429.0
2023-06-15 14:50:00,286.72,286.98,286.69,286.94,5391.0,282.0653,282.321,282.0357,282.2817,5391.0
2023-06-15 14:55:00,286.98,287.28,286.87,287.28,7538.0,282.321,282.6162,282.2128,282.6162,7538.0
2023-06-15 15:00:00,287.31,287.38,286.9,286.9,3600.0,282.6457,282.7145,282.2423,282.2423,3600.0
2023-06-15 15:05:00,286.91,286.94,286.62,286.91,13253.0,282.2522,282.2817,281.9669,282.2522,13253.0
2023-06-15 15:10:00,286.87,286.87,286.6,286.81,3264.0,282.2128,282.2128,281.9472,282.1538,3264.0
2023-06-15 15:15:00,286.88,287.01,286.65,286.78,2170.0,282.2227,282.3506,281.9964,282.1243,2170.0
2023-06-15 15:20:00,286.74,286.9,286.65,286.81,6565.0,282.0849,282.2423,281.9964,282.1538,6565.0
2023-06-15 15:25:00,286.72,286.76,286.64,286.64,2717.0,282.0653,282.1046,281.9866,281.9866,2717.0
2023-06-15 15:30:00,286.76,286.8,286.36,286.56,53502.0,282.1046,282.144,281.7111,281.9079,53502.0
2023-06-15 15:35:00,286.37,286.5,285.93,285.94,6425.0,281.7209,281.8488,281.2881,281.2979,6425.0
2023-06-15 15:40:00,285.8,285.98,285.53,285.88,5931.0,281.1602,281.3373,280.8946,281.2389,5931.0
2023-06-15 15:45:00,285.81,286.03,285.55,286.01,5483.0,281.17,281.3865,280.9143,281.3668,5483.0
2023-06-15 15:50:00,286.2,286.81,286.2,286.24,18557.0,281.5537,282.1538,281.5537,281.5931,18557.0
2023-06-15 15:55:00,286.2,286.2,285.74,285.88,67425.0,281.5537,281.5537,281.1012,281.2389,67425.0
2023-06-16 09:30:00,287.6,290.0,287.6,289.13,221063.0,282.931,285.292,282.931,284.4361,221063.0
2023-06-16 09:35:00,289.6,289.94,288.33,289.55,6936.0,284.8985,285.233,283.6491,284.8493,6936.0
2023-06-16 09:40:00,289.85,290.29,289.13,289.72,24556.0,285.1444,285.5773,284.4361,285.0166,24556.0
2023-06-16 09:45:00,289.72,290.49,289.1,290.44,11563.0,285.0166,285.7741,284.4066,285.7249,11563.0
2023-06-16 09:50:00,290.43,290.45,289.54,290.03,3475.0,285.715,285.7347,284.8395,285.3215,3475.0
2023-06-16 09:55:00,289.99,291.55,289.98,290.78,13912.0,285.2822,286.8168,285.2723,286.0594,13912.0
2023-06-16 10:00:00,290.8,291.71,290.61,291.71,5201.0,286.079,286.9743,285.8921,286.9743,5201.0
2023-06-16 10:05:00,291.57,291.57,290.49,290.5,4943.0,286.8365,286.8365,285.7741,285.7839,4943.0
2023-06-16 10:10:00,290.72,291.11,290.15,291.11,8652.0,286.0003,286.384,285.4396,286.384,8652.0
2023-06-16 10:15:00,291.1,291.31,290.57,290.57,6044.0,286.3742,286.5807,285.8528,285.8528,6044.0
2023-06-16 10:20:00,290.46,290.95,290.2,290.89,7402.0,285.7445,286.2266,285.4888,286.1676,7402.0
2023-06-16 10:25:00,290.94,291.34,290.83,291.18,3742.0,286.2168,286.6103,286.1085,286.4529,3742.0
2023-06-16 10:30:00,291.24,291.24,290.43,290.49,5126.0,286.5119,286.5119,285.715,285.7741,5126.0
2023-06-16 10:35:00,290.38,290.66,290.03,290.09,14992.0,285.6658,285.9413,285.3215,285.3806,14992.0
2023-06-16 10:40:00,290.18,290.18,289.47,289.96,8007.0,285.4691,285.4691,284.7706,285.2527,8007.0
2023-06-16 10:45:00,289.93,290.35,289.83,290.35,34271.0,285.2231,285.6363,285.1248,285.6363,34271.0
2023-06-16 10:50:00,290.2,290.58,289.98,290.2,9105.0,285.4888,285.8626,285.2723,285.4888,9105.0
2023-06-16 10:55:00,290.12,290.4,289.89,290.25,29501.0,285.4101,285.6855,285.1838,285.538,29501.0
2023-06-16 11:00:00,290.22,290.43,289.97,290.4,4061.0,285.5084,285.715,285.2625,285.6855,4061.0
2023-06-16 11:05:00,290.39,290.39,289.95,290.13,4822.0,285.6757,285.6757,285.2428,285.4199,4822.0
2023-06-16 11:10:00,290.2,290.7,290.05,290.7,6064.0,285.4888,285.9806,285.3412,285.9806,6064.0
2023-06-16 11:15:00,290.75,290.84,290.07,290.18,5236.0,286.0298,286.1184,285.3609,285.4691,5236.0
2023-06-16 11:20:00,290.19,290.19,289.75,289.82,3529.0,285.4789,285.4789,285.0461,285.1149,3529.0
2023-06-16 11:25:00,289.82,290.3,289.65,290.3,10419.0,285.1149,285.5871,284.9477,285.5871,10419.0
2023-06-16 11:30:00,290.23,290.42,289.99,290.09,5541.0,285.5183,285.7052,285.2822,285.3806,5541.0
2023-06-16 11:35:00,290.0,290.15,289.4,289.42,13275.0,285.292,285.4396,284.7018,284.7214,13275.0
2023-06-16 11:40:00,289.55,289.93,289.51,289.85,49635.0,284.8493,285.2231,284.81,285.1444,49635.0
2023-06-16 11:45:00,289.9,290.07,289.8,289.85,20158.0,285.1936,285.3609,285.0953,285.1444,20158.0
2023-06-16 11:50:00,289.85,289.85,289.32,289.82,5086.0,285.1444,285.1444,284.6231,285.1149,5086.0
2023-06-16 11:55:00,289.98,290.2,289.82,290.2,5083.0,285.2723,285.4888,285.1149,285.4888,5083.0
2023-06-16 12:00:00,290.29,290.29,289.54,289.55,4680.0,285.5773,285.5773,284.8395,284.8493,4680.0
2023-06-16 12:05:00,289.48,289.8,289.48,289.49,5727.0,284.7805,285.0953,284.7805,284.7903,5727.0
2023-06-16 12:10:00,289.48,289.6,289.35,289.44,8201.0,284.7805,284.8985,284.6526,284.7411,8201.0
2023-06-16 12:15:00,289.41,289.63,289.31,289.61,6213.0,284.7116,284.928,284.6132,284.9083,6213.0
2023-06-16 12:20:00,289.6,289.77,289.49,289.68,7060.0,284.8985,285.0657,284.7903,284.9772,7060.0
2023-06-16 12:25:00,289.73,289.84,289.54,289.63,6926.0,285.0264,285.1346,284.8395,284.928,6926.0
2023-06-16 12:30:00,289.63,289.73,289.37,289.5,13205.0,284.928,285.0264,284.6722,284.8001,13205.0
2023-06-16 12:35:00,289.57,289.58,289.24,289.41,3535.0,284.869,284.8788,284.5444,284.7116,3535.0
2023-06-16 12:40:00,289.39,289.6,289.28,289.37,11421.0,284.6919,284.8985,284.5837,284.6722,11421.0
2023-06-16 12:45:00,289.47,289.55,289.31,289.55,6664.0,284.7706,284.8493,284.6132,284.8493,6664.0
2023-06-16 12:50:00,289.54,289.78,289.37,289.61,6252.0,284.8395,285.0756,284.6722,284.9083,6252.0
2023-06-16 12:55:00,289.6,289.63,289.36,289.37,6688.0,284.8985,284.928,284.6624,284.6722,6688.0
2023-06-16 13:00:00,289.45,289.72,289.39,289.64,10350.0,284.7509,285.0166,284.6919,284.9379,10350.0
2023-06-16 13:05:00,289.65,289.71,289.43,289.56,4185.0,284.9477,285.0067,284.7313,284.8592,4185.0
2023-06-16 13:10:00,289.56,289.75,289.38,289.71,5060.0,284.8592,285.0461,284.6821,285.0067,5060.0
2023-06-16 13:15:00,289.84,290.04,289.81,289.97,7211.0,285.1346,285.3314,285.1051,285.2625,7211.0
2023-06-16 13:20:00,289.83,290.18,289.83,290.1,8144.0,285.1248,285.4691,285.1248,285.3904,8144.0
2023-06-16 13:25:00,290.11,290.31,289.91,290.31,7584.0,285.4002,285.597,285.2035,285.597,7584.0
2023-06-16 13:30:00,290.28,290.3,289.99,290.02,5708.0,285.5675,285.5871,285.2822,285.3117,5708.0
2023-06-16 13:35:00,290.14,290.14,289.99,290.11,1724.0,285.4297,285.4297,285.2822,285.4002,1724.0
2023-06-16 13:40:00,290.12,290.26,290.06,290.16,3507.0,285.4101,285.5478,285.351,285.4494,3507.0
2023-06-16 13:45:00,290.22,290.28,290.03,290.04,4521.0,285.5084,285.5675,285.3215,285.3314,4521.0
2023-06-16 13:50:00,290.17,290.2,289.94,289.94,3636.0,285.4593,285.4888,285.233,285.233,3636.0
2023-06-16 13:55:00,290.02,290.02,289.84,289.98,2053.0,285.3117,285.3117,285.1346,285.2723,2053.0
2023-06-16 14:00:00,290.01,290.03,289.72,289.75,7927.0,285.3019,285.3215,285.0166,285.0461,7927.0
2023-06-16 14:05:00,289.71,290.18,289.59,290.1,25934.0,285.0067,285.4691,284.8887,285.3904,25934.0
2023-06-16 14:10:00,290.21,290.22,290.08,290.22,1462.0,285.4986,285.5084,285.3707,285.5084,1462.0
2023-06-16 14:15:00,290.23,290.33,289.87,289.87,4183.0,285.5183,285.6167,285.1641,285.1641,4183.0
2023-06-16 14:20:00,289.96,290.03,289.85,289.92,6437.0,285.2527,285.3215,285.1444,285.2133,6437.0
2023-06-16 14:25:00,289.76,289.8,289.52,289.77,17083.0,285.0559,285.0953,284.8198,285.0657,17083.0
2023-06-16 14:30:00,289.67,289.67,289.3,289.62,6748.0,284.9674,284.9674,284.6034,284.9182,6748.0
2023-06-16 14:35:00,289.72,289.86,289.12,289.12,10924.0,285.0166,285.1543,284.4263,284.4263,10924.0
2023-06-16 14:40:00,289.01,289.02,288.68,288.71,2422.0,284.3181,284.3279,283.9934,284.023,2422.0
2023-06-16 14:45:00,288.66,288.92,288.53,288.83,4886.0,283.9738,284.2295,283.8459,284.141,4886.0
2023-06-16 14:50:00,288.73,288.74,288.45,288.51,3718.0,284.0426,284.0525,283.7672,283.8262,3718.0
2023-06-16 14:55:00,288.53,288.68,288.46,288.61,3671.0,283.8459,283.9934,283.777,283.9246,3671.0
2023-06-16 15:00:00,288.59,288.59,288.25,288.45,5218.0,283.9049,283.9049,283.5704,283.7672,5218.0
2023-06-16 15:05:00,288.42,288.59,288.19,288.35,6421.0,283.7377,283.9049,283.5114,283.6688,6421.0
2023-06-16 15:10:00,288.31,288.38,288.13,288.26,3963.0,283.6294,283.6983,283.4524,283.5803,3963.0
2023-06-16 15:15:00,288.18,288.44,288.18,288.38,7225.0,283.5016,283.7573,283.5016,283.6983,7225.0
2023-06-16 15:20:00,288.44,288.83,288.43,288.82,10907.0,283.7573,284.141,283.7475,284.1312,10907.0
2023-06-16 15:25:00,288.8,288.85,288.54,288.62,16819.0,284.1115,284.1607,283.8557,283.9344,16819.0
2023-06-16 15:30:00,288.67,288.83,288.43,288.63,12134.0,283.9836,284.141,283.7475,283.9443,12134.0
2023-06-16 15:35:00,288.66,288.81,288.55,288.75,6384.0,283.9738,284.1213,283.8656,284.0623,6384.0
2023-06-16 15:40:00,288.75,288.75,288.25,288.25,7893.0,284.0623,284.0623,283.5704,283.5704,7893.0
2023-06-16 15:45:00,288.27,288.9,288.25,288.9,27325.0,283.5901,284.2099,283.5704,284.2099,27325.0
2023-06-16 15:50:00,289.07,290.73,289.06,290.29,85075.0,284.3771,286.0102,284.3673,285.5773,85075.0
2023-06-16 15:55:00,290.23,290.81,289.92,290.09,119119.0,285.5183,286.0889,285.2133,285.3806,119119.0
2023-06-20 09:30:00,289.36,290.05,288.22,288.69,37174.0,284.6624,285.3412,283.5409,284.0033,37174.0
2023-06-20 09:35:00,288.88,289.44,288.65,289.12,5866.0,284.1902,284.7411,283.9639,284.4263,5866.0
2023-06-20 09:40:00,289.06,289.06,288.29,288.66,11178.0,284.3673,284.3673,283.6098,283.9738,11178.0
2023-06-20 09:45:00,288.87,289.5,288.87,289.49,2759.0,284.1804,284.8001,284.1804,284.7903,2759.0
2023-06-20 09:50:00,289.75,290.03,289.19,289.3,5062.0,285.0461,285.3215,284.4952,284.6034,5062.0
2023-06-20 09:55:00,289.26,290.29,289.13,290.29,8061.0,284.564,285.5773,284.4361,285.5773,8061.0
2023-06-20 10:00:00,290.24,290.66,289.55,289.55,11279.0,285.5281,285.9413,284.8493,284.8493,11279.0
2023-06-20 10:05:00,289.39,289.45,288.86,288.99,5455.0,284.6919,284.7509,284.1705,284.2984,5455.0
2023-06-20 10:10:00,288.9,289.71,288.9,289.41,3546.0,284.2099,285.0067,284.2099,284.7116,3546.0
2023-06-20 10:15:00,289.46,289.46,289.01,289.01,1956.0,284.7608,284.7608,284.3181,284.3181,1956.0
2023-06-20 10:20:00,288.97,289.28,288.78,289.15,5229.0,284.2787,284.5837,284.0918,284.4558,5229.0
2023-06-20 10:25:00,289.15,289.15,288.46,288.61,29139.0,284.4558,284.4558,283.777,283.9246,29139.0
2023-06-20 10:30:00,288.45,288.77,288.39,288.6,1711.0,283.7672,284.082,283.7082,283.9147,1711.0
2023-06-20 10:35:00,288.52,288.9,288.34,288.9,5800.0,283.836,284.2099,283.659,284.2099,5800.0
2023-06-20 10:40:00,288.82,289.04,288.78,288.8,2016.0,284.1312,284.3476,284.0918,284.1115,2016.0
2023-06-20 10:45:00,288.76,289.14,288.76,288.98,5348.0,284.0721,284.446,284.0721,284.2886,5348.0
2023-06-20 10:50:00,288.9,288.9,288.01,288.04,4623.0,284.2099,284.2099,283.3343,283.3638,4623.0
2023-06-20 10:55:00,288.02,288.12,287.72,288.05,5797.0,283.3442,283.4425,283.049,283.3737,5797.0
2023-06-20 11:00:00,288.04,288.05,287.37,287.38,4368.0,283.3638,283.3737,282.7047,282.7145,4368.0
2023-06-20 11:05:00,287.26,287.35,286.75,286.75,6337.0,282.5965,282.685,282.0948,282.0948,6337.0
2023-06-20 11:10:00,286.54,286.58,286.3,286.51,2797.0,281.8882,281.9275,281.6521,281.8587,2797.0
2023-06-20 11:15:00,286.63,286.95,286.59,286.76,2255.0,281.9767,282.2915,281.9374,282.1046,2255.0
2023-06-20 11:20:00,286.9,286.9,286.57,286.58,1020.0,282.2423,282.2423,281.9177,281.9275,1020.0
2023-06-20 11:25:00,286.56,286.88,286.56,286.86,2435.0,281.9079,282.2227,281.9079,282.203,2435.0
2023-06-20 11:30:00,286.98,287.21,286.8,287.21,3103.0,282.321,282.5473,282.144,282.5473,3103.0
2023-06-20 11:35:00,287.03,287.4,287.03,287.23,5285.0,282.3702,282.7342,282.3702,282.567,5285.0
2023-06-20 11:40:00,287.12,287.12,286.85,287.06,3040.0,282.4588,282.4588,282.1932,282.3997,3040.0
2023-06-20 11:45:00,287.02,287.45,287.02,287.45,1906.0,282.3604,282.7834,282.3604,282.7834,1906.0
2023-06-20 11:50:00,287.46,287.46,287.07,287.07,3364.0,282.7932,282.7932,282.4096,282.4096,3364.0
2023-06-20 11:55:00,287.1,287.19,287.01,287.06,2843.0,282.4391,282.5276,282.3506,282.3997,2843.0
2023-06-20 12:00:00,287.02,287.02,286.97,286.98,344.0,282.3604,282.3604,282.3112,282.321,344.0
2023-06-20 12:05:00,286.88,287.1,286.73,286.73,4618.0,282.2227,282.4391,282.0751,282.0751,4618.0
2023-06-20 12:10:00,286.78,286.96,286.77,286.8,2520.0,282.1243,282.3014,282.1145,282.144,2520.0
2023-06-20 12:15:00,286.87,286.93,286.71,286.9,3761.0,282.2128,282.2719,282.0554,282.2423,3761.0
2023-06-20 12:20:00,286.85,286.89,286.74,286.77,2258.0,282.1932,282.2325,282.0849,282.1145,2258.0
2023-06-20 12:25:00,286.65,286.75,286.29,286.37,6595.0,281.9964,282.0948,281.6422,281.7209,6595.0
2023-06-20 12:30:00,286.35,286.44,286.21,286.38,3340.0,281.7013,281.7898,281.5635,281.7308,3340.0
2023-06-20 12:35:00,286.47,286.6,286.28,286.28,2190.0,281.8193,281.9472,281.6324,281.6324,2190.0
2023-06-20 12:40:00,286.4,286.4,285.97,285.98,5198.0,281.7505,281.7505,281.3274,281.3373,5198.0
2023-06-20 12:45:00,285.92,286.03,285.83,285.83,4268.0,281.2782,281.3865,281.1897,281.1897,4268.0
2023-06-20 12:50:00,285.87,285.87,285.37,285.38,4667.0,281.2291,281.2291,280.7372,280.747,4667.0
2023-06-20 12:55:00,285.31,285.45,285.06,285.06,3673.0,280.6782,280.8159,280.4322,280.4322,3673.0
2023-06-20 13:00:00,285.21,285.5,285.04,285.45,5928.0,280.5798,280.8651,280.4125,280.8159,5928.0
2023-06-20 13:05:00,285.34,285.34,285.11,285.34,2525.0,280.7077,280.7077,280.4814,280.7077,2525.0
2023-06-20 13:10:00,285.24,285.39,285.06,285.39,2701.0,280.6093,280.7569,280.4322,280.7569,2701.0
2023-06-20 13:15:00,285.41,285.76,285.3,285.76,7906.0,280.7765,281.1208,280.6683,281.1208,7906.0
2023-06-20 13:20:00,285.6,285.91,285.6,285.9,3351.0,280.9634,281.2684,280.9634,281.2586,3351.0
2023-06-20 13:25:00,285.8,285.84,285.76,285.78,1446.0,281.1602,281.1995,281.1208,281.1405,1446.0
2023-06-20 13:30:00,285.78,285.89,285.69,285.76,3452.0,281.1405,281.2487,281.052,281.1208,3452.0
2023-06-20 13:35:00,285.79,285.95,285.75,285.86,3374.0,281.1504,281.3078,281.111,281.2192,3374.0
2023-06-20 13:40:00,285.86,286.06,285.84,286.06,1735.0,281.2192,281.416,281.1995,281.416,1735.0
2023-06-20 13:45:00,286.17,286.6,286.11,286.6,1939.0,281.5242,281.9472,281.4652,281.9472,1939.0
2023-06-20 13:50:00,286.67,286.69,286.44,286.44,2844.0,282.0161,282.0357,281.7898,281.7898,2844.0
2023-06-20 13:55:00,286.5,286.73,286.5,286.71,1739.0,281.8488,282.0751,281.8488,282.0554,1739.0
2023-06-20 14:00:00,286.64,287.0,286.64,286.92,902.0,281.9866,282.3407,281.9866,282.262,902.0
2023-06-20 14:05:00,286.79,287.02,286.63,286.97,2886.0,282.1341,282.3604,281.9767,282.3112,2886.0
2023-06-20 14:10:00,286.96,287.0,286.82,286.83,2136.0,282.3014,282.3407,282.1636,282.1735,2136.0
2023-06-20 14:15:00,286.95,287.07,286.41,286.48,7533.0,282.2915,282.4096,281.7603,281.8292,7533.0
2023-06-20 14:20:00,286.59,286.6,286.44,286.46,1842.0,281.9374,281.9472,281.7898,281.8095,1842.0
2023-06-20 14:25:00,286.47,286.94,286.43,286.94,2838.0,281.8193,282.2817,281.78,282.2817,2838.0
2023-06-20 14:30:00,287.0,287.01,286.62,286.79,6104.0,282.3407,282.3506,281.9669,282.1341,6104.0
2023-06-20 14:35:00,286.71,286.77,286.61,286.77,1200.0,282.0554,282.1145,281.957,282.1145,1200.0
2023-06-20 14:40:00,286.61,286.68,286.51,286.51,2015.0,281.957,282.0259,281.8587,281.8587,2015.0
2023-06-20 14:45:00,286.46,286.75,286.42,286.74,4414.0,281.8095,282.0948,281.7701,282.0849,4414.0
2023-06-20 14:50:00,286.8,286.84,286.55,286.77,3397.0,282.144,282.1833,281.898,282.1145,3397.0
2023-06-20 14:55:00,286.79,287.0,286.71,287.0,4004.0,282.1341,282.3407,282.0554,282.3407,4004.0
2023-06-20 15:00:00,287.0,287.0,286.62,286.75,3347.0,282.3407,282.3407,281.9669,282.0948,3347.0
2023-06-20 15:05:00,286.8,286.89,286.61,286.75,5597.0,282.144,282.2325,281.957,282.0948,5597.0
2023-06-20 15:10:00,286.78,286.99,286.54,286.54,4444.0,282.1243,282.3309,281.8882,281.8882,4444.0
2023-06-20 15:15:00,286.5,286.58,286.42,286.54,4197.0,281.8488,281.9275,281.7701,281.8882,4197.0
2023-06-20 15:20:00,286.54,286.8,286.54,286.74,3163.0,281.8882,282.144,281.8882,282.0849,3163.0
2023-06-20 15:25:00,286.76,286.84,286.59,286.78,5569.0,282.1046,282.1833,281.9374,282.1243,5569.0
2023-06-20 15:30:00,286.89,286.9,286.26,286.34,6467.0,282.2325,282.2423,281.6127,281.6914,6467.0
2023-06-20 15:35:00,286.32,286.47,286.28,286.43,3723.0,281.6718,281.8193,281.6324,281.78,3723.0
2023-06-20 15:40:00,286.39,286.39,285.91,285.99,5814.0,281.7406,281.7406,281.2684,281.3471,5814.0
2023-06-20 15:45:00,285.99,286.12,285.88,286.04,10619.0,281.3471,281.475,281.2389,281.3963,10619.0
2023-06-20 15:50:00,286.13,286.4,285.69,285.69,14484.0,281.4848,281.7505,281.052,281.052,14484.0
2023-06-20 15:55:00,285.71,285.74,285.27,285.32,67854.0,281.0717,281.1012,280.6388,280.688,67854.0
2023-06-21 09:30:00,284.36,285.4,284.08,284.65,33089.0,279.7436,280.7667,279.4681,280.0289,33089.0
2023-06-21 09:35:00,284.91,284.91,282.93,283.19,18679.0,280.2846,280.2846,278.3368,278.5926,18679.0
2023-06-21 09:40:00,283.46,283.46,282.5,282.67,23015.0,278.8582,278.8582,277.9138,278.081,23015.0
2023-06-21 09:45:00,282.71,283.65,282.66,282.86,10818.0,278.1204,279.0451,278.0712,278.2679,10818.0
2023-06-21 09:50:00,282.76,282.76,281.76,281.97,28130.0,278.1696,278.1696,277.1858,277.3924,28130.0
2023-06-21 09:55:00,282.0,282.72,281.99,282.72,19285.0,277.4219,278.1302,277.4121,278.1302,19285.0
2023-06-21 10:00:00,282.83,283.02,282.1,282.29,16188.0,278.2384,278.4253,277.5203,277.7072,16188.0
2023-06-21 10:05:00,282.34,284.21,282.34,284.21,6692.0,277.7564,279.596,277.7564,279.596,6692.0
2023-06-21 10:10:00,284.33,285.36,284.33,285.36,1599.0,279.7141,280.7273,279.7141,280.7273,1599.0
2023-06-21 10:15:00,285.5,285.54,284.96,285.34,5417.0,280.8651,280.9044,280.3338,280.7077,5417.0
2023-06-21 10:20:00,285.42,286.13,285.39,285.51,6578.0,280.7864,281.4848,280.7569,280.8749,6578.0
2023-06-21 10:25:00,285.5,285.51,285.0,285.5,12647.0,280.8651,280.8749,280.3732,280.8651,12647.0
2023-06-21 10:30:00,285.63,286.02,285.56,286.02,1945.0,280.993,281.3766,280.9241,281.3766,1945.0
2023-06-21 10:35:00,286.01,286.19,285.74,286.08,6976.0,281.3668,281.5439,281.1012,281.4357,6976.0
2023-06-21 10:40:00,286.11,286.19,285.99,286.11,9884.0,281.4652,281.5439,281.3471,281.4652,9884.0
2023-06-21 10:45:00,285.98,286.03,285.81,285.91,6032.0,281.3373,281.3865,281.17,281.2684,6032.0
2023-06-21 10:50:00,285.9,285.9,285.13,285.68,7255.0,281.2586,281.2586,280.5011,281.0421,7255.0
2023-06-21 10:55:00,285.92,286.62,285.91,286.62,2859.0,281.2782,281.9669,281.2684,281.9669,2859.0
2023-06-21 11:00:00,286.83,286.9,286.49,286.79,3782.0,282.1735,282.2423,281.839,282.1341,3782.0
2023-06-21 11:05:00,286.8,286.8,286.44,286.72,3203.0,282.144,282.144,281.7898,282.0653,3203.0
2023-06-21 11:10:00,286.95,286.95,286.59,286.68,4401.0,282.2915,282.2915,281.9374,282.0259,4401.0
2023-06-21 11:15:00,286.57,286.74,286.44,286.44,4760.0,281.9177,282.0849,281.7898,281.7898,4760.0
2023-06-21 11:20:00,286.55,286.88,286.47,286.68,5025.0,281.898,282.2227,281.8193,282.0259,5025.0
2023-06-21 11:25:00,286.6,286.89,286.48,286.79,2629.0,281.9472,282.2325,281.8292,282.1341,2629.0
2023-06-21 11:30:00,286.71,286.72,286.36,286.53,3992.0,282.0554,282.0653,281.7111,281.8783,3992.0
2023-06-21 11:35:00,286.41,286.53,285.92,286.3,18148.0,281.7603,281.8783,281.2782,281.6521,18148.0
2023-06-21 11:40:00,286.25,286.44,286.14,286.28,3199.0,281.6029,281.7898,281.4947,281.6324,3199.0
2023-06-21 11:45:00,286.29,286.37,285.8,285.8,3235.0,281.6422,281.7209,281.1602,281.1602,3235.0
2023-06-21 11:50:00,285.71,285.89,285.67,285.83,2283.0,281.0717,281.2487,281.0323,281.1897,2283.0
2023-06-21 11:55:00,285.84,286.02,285.81,285.85,2590.0,281.1995,281.3766,281.17,281.2094,2590.0
2023-06-21 12:00:00,285.84,286.13,285.83,285.83,3904.0,281.1995,281.4848,281.1897,281.1897,3904.0
2023-06-21 12:05:00,285.93,286.18,285.88,286.13,3834.0,281.2881,281.534,281.2389,281.4848,3834.0
2023-06-21 12:10:00,286.14,286.47,286.14,286.47,1830.0,281.4947,281.8193,281.4947,281.8193,1830.0
2023-06-21 12:15:00,286.42,286.5,286.31,286.49,2627.0,281.7701,281.8488,281.6619,281.839,2627.0
2023-06-21 12:20:00,286.41,286.44,286.25,286.4,2913.0,281.7603,281.7898,281.6029,281.7505,2913.0
2023-06-21 12:25:00,286.38,286.39,286.18,286.28,3673.0,281.7308,281.7406,281.534,281.6324,3673.0
2023-06-21 12:30:00,286.34,286.46,286.16,286.22,3391.0,281.6914,281.8095,281.5144,281.5734,3391.0
2023-06-21 12:35:00,286.04,286.05,285.87,286.01,3143.0,281.3963,281.4061,281.2291,281.3668,3143.0
2023-06-21 12:40:00,286.08,286.36,285.93,286.36,4645.0,281.4357,281.7111,281.2881,281.7111,4645.0
2023-06-21 12:45:00,286.36,286.49,286.35,286.45,5300.0,281.7111,281.839,281.7013,281.7996,5300.0
2023-06-21 12:50:00,286.45,286.6,286.34,286.4,5532.0,281.7996,281.9472,281.6914,281.7505,5532.0
2023-06-21 12:55:00,286.34,286.53,286.29,286.29,2703.0,281.6914,281.8783,281.6422,281.6422,2703.0
2023-06-21 13:00:00,286.21,286.22,286.01,286.12,3081.0,281.5635,281.5734,281.3668,281.475,3081.0
2023-06-21 13:05:00,286.16,286.35,285.96,286.16,3408.0,281.5144,281.7013,281.3176,281.5144,3408.0
2023-06-21 13:10:00,286.19,286.53,286.18,286.53,4739.0,281.5439,281.8783,281.534,281.8783,4739.0
2023-06-21 13:15:00,286.53,286.68,286.43,286.67,3792.0,281.8783,282.0259,281.78,282.0161,3792.0
2023-06-21 13:20:00,286.67,286.81,286.41,286.81,3946.0,282.0161,282.1538,281.7603,282.1538,3946.0
2023-06-21 13:25:00,286.83,286.94,286.75,286.75,2537.0,282.1735,282.2817,282.0948,282.0948,2537.0
2023-06-21 13:30:00,286.83,286.94,286.82,286.88,2276.0,282.1735,282.2817,282.1636,282.2227,2276.0
2023-06-21 13:35:00,286.82,287.58,286.82,287.58,16272.0,282.1636,282.9113,282.1636,282.9113,16272.0
2023-06-21 13:40:00,287.74,287.82,287.57,287.66,3937.0,283.0687,283.1474,282.9015,282.99,3937.0
2023-06-21 13:45:00,287.75,288.05,287.72,288.05,2772.0,283.0785,283.3737,283.049,283.3737,2772.0
2023-06-21 13:50:00,287.99,288.12,287.98,288.04,4865.0,283.3146,283.4425,283.3048,283.3638,4865.0
2023-06-21 13:55:00,288.03,288.12,287.88,287.92,8063.0,283.354,283.4425,283.2064,283.2458,8063.0
2023-06-21 14:00:00,287.98,288.27,287.98,288.14,8744.0,283.3048,283.5901,283.3048,283.4622,8744.0
2023-06-21 14:05:00,288.14,288.47,288.14,288.47,5895.0,283.4622,283.7869,283.4622,283.7869,5895.0
2023-06-21 14:10:00,288.6,288.63,288.46,288.54,3311.0,283.9147,283.9443,283.777,283.8557,3311.0
2023-06-21 14:15:00,288.56,288.82,288.54,288.82,6314.0,283.8754,284.1312,283.8557,284.1312,6314.0
2023-06-21 14:20:00,288.88,289.06,288.63,288.63,5117.0,284.1902,284.3673,283.9443,283.9443,5117.0
2023-06-21 14:25:00,288.73,288.83,288.59,288.83,1790.0,284.0426,284.141,283.9049,284.141,1790.0
2023-06-21 14:30:00,288.88,289.2,288.82,289.12,3973.0,284.1902,284.505,284.1312,284.4263,3973.0
2023-06-21 14:35:00,289.07,289.07,288.37,288.69,23754.0,284.3771,284.3771,283.6885,284.0033,23754.0
2023-06-21 14:40:00,288.65,288.65,288.41,288.58,2949.0,283.9639,283.9639,283.7278,283.8951,2949.0
2023-06-21 14:45:00,288.57,288.7,288.4,288.5,5490.0,283.8852,284.0131,283.718,283.8164,5490.0
2023-06-21 14:50:00,288.5,289.1,288.5,289.09,8855.0,283.8164,284.4066,283.8164,284.3968,8855.0
2023-06-21 14:55:00,289.05,289.15,289.05,289.05,15671.0,284.3574,284.4558,284.3574,284.3574,15671.0
2023-06-21 15:00:00,289.05,289.14,288.77,288.9,12675.0,284.3574,284.446,284.082,284.2099,12675.0
2023-06-21 15:05:00,288.82,289.09,288.41,288.89,42223.0,284.1312,284.3968,283.7278,284.2,42223.0
2023-06-21 15:10:00,288.77,288.82,288.35,288.49,3609.0,284.082,284.1312,283.6688,283.8065,3609.0
2023-06-21 15:15:00,288.47,288.6,288.39,288.49,4862.0,283.7869,283.9147,283.7082,283.8065,4862.0
2023-06-21 15:20:00,288.43,288.5,288.35,288.35,5302.0,283.7475,283.8164,283.6688,283.6688,5302.0
2023-06-21 15:25:00,288.41,288.41,287.88,287.93,8339.0,283.7278,283.7278,283.2064,283.2556,8339.0
2023-06-21 15:30:00,287.93,287.93,287.33,287.39,8795.0,283.2556,283.2556,282.6654,282.7244,8795.0
2023-06-21 15:35:00,287.37,287.49,287.0,287.17,6268.0,282.7047,282.8228,282.3407,282.508,6268.0
2023-06-21 15:40:00,287.17,287.63,287.11,287.53,8905.0,282.508,282.9605,282.4489,282.8621,8905.0
2023-06-21 15:45:00,287.54,287.76,287.53,287.74,10247.0,282.8719,283.0884,282.8621,283.0687,10247.0
2023-06-21 15:50:00,287.77,288.06,287.3,287.36,25944.0,283.0982,283.3835,282.6358,282.6949,25944.0
2023-06-21 15:55:00,287.25,287.37,286.79,286.98,53282.0,282.5867,282.7047,282.1341,282.321,53282.0
2023-06-22 09:30:00,286.49,286.49,285.48,286.16,11440.0,281.839,281.839,280.8454,281.5144,11440.0
2023-06-22 09:35:00,285.83,287.08,285.83,286.58,3884.0,281.1897,282.4194,281.1897,281.9275,3884.0
2023-06-22 09:40:00,286.5,287.18,286.49,287.18,1258.0,281.8488,282.5178,281.839,282.5178,1258.0
2023-06-22 09:45:00,286.92,287.56,286.41,287.56,7140.0,282.262,282.8916,281.7603,282.8916,7140.0
2023-06-22 09:50:00,287.54,289.14,287.36,289.04,14736.0,282.8719,284.446,282.6949,284.3476,14736.0
2023-06-22 09:55:00,289.13,290.11,289.13,289.92,8551.0,284.4361,285.4002,284.4361,285.2133,8551.0
2023-06-22 10:00:00,289.81,290.09,288.83,289.73,10516.0,285.1051,285.3806,284.141,285.0264,10516.0
2023-06-22 10:05:00,289.61,289.83,289.48,289.59,8438.0,284.9083,285.1248,284.7805,284.8887,8438.0
2023-06-22 10:10:00,289.82,290.48,289.72,290.25,7681.0,285.1149,285.7642,285.0166,285.538,7681.0
2023-06-22 10:15:00,290.37,290.83,290.25,290.56,6863.0,285.656,286.1085,285.538,285.8429,6863.0
2023-06-22 10:20:00,290.48,290.56,290.12,290.4,12713.0,285.7642,285.8429,285.4101,285.6855,12713.0
2023-06-22 10:25:00,290.39,290.69,290.32,290.59,5016.0,285.6757,285.9708,285.6068,285.8724,5016.0
2023-06-22 10:30:00,290.59,291.21,290.58,291.21,8120.0,285.8724,286.4824,285.8626,286.4824,8120.0
2023-06-22 10:35:00,291.22,291.22,290.26,290.4,11145.0,286.4922,286.4922,285.5478,285.6855,11145.0
2023-06-22 10:40:00,290.41,290.53,289.96,290.41,7923.0,285.6954,285.8134,285.2527,285.6954,7923.0
2023-06-22 10:45:00,290.43,290.68,290.32,290.68,4181.0,285.715,285.961,285.6068,285.961,4181.0
2023-06-22 10:50:00,290.72,290.98,290.7,290.79,6092.0,286.0003,286.2561,285.9806,286.0692,6092.0
2023-06-22 10:55:00,290.73,290.76,290.28,290.6,2927.0,286.0102,286.0397,285.5675,285.8823,2927.0
2023-06-22 11:00:00,290.7,291.0,290.66,291.0,3924.0,285.9806,286.2758,285.9413,286.2758,3924.0
2023-06-22 11:05:00,291.07,291.6,291.06,291.11,5167.0,286.3446,286.866,286.3348,286.384,5167.0
2023-06-22 11:10:00,291.1,291.1,290.69,291.07,9034.0,286.3742,286.3742,285.9708,286.3446,9034.0
2023-06-22 11:15:00,290.91,291.1,290.82,290.87,10378.0,286.1872,286.3742,286.0987,286.1479,10378.0
2023-06-22 11:20:00,290.96,291.08,290.89,290.95,12744.0,286.2364,286.3545,286.1676,286.2266,12744.0
2023-06-22 11:25:00,290.95,291.51,290.95,291.18,19693.0,286.2266,286.7775,286.2266,286.4529,19693.0
2023-06-22 11:30:00,291.36,291.36,291.14,291.24,2983.0,286.6299,286.6299,286.4135,286.5119,2983.0
2023-06-22 11:35:00,291.33,291.38,291.25,291.29,4942.0,286.6004,286.6496,286.5217,286.5611,4942.0
2023-06-22 11:40:00,291.42,291.68,291.38,291.63,7212.0,286.689,286.9447,286.6496,286.8956,7212.0
2023-06-22 11:45:00,291.63,291.63,291.42,291.44,6921.0,286.8956,286.8956,286.689,286.7086,6921.0
2023-06-22 11:50:00,291.5,292.04,291.5,291.79,10281.0,286.7677,287.2989,286.7677,287.053,10281.0
2023-06-22 11:55:00,291.72,291.77,291.62,291.75,2426.0,286.9841,287.0333,286.8857,287.0136,2426.0
2023-06-22 12:00:00,291.68,291.83,291.59,291.74,4026.0,286.9447,287.0923,286.8562,287.0038,4026.0
2023-06-22 12:05:00,291.87,291.87,291.61,291.82,2384.0,287.1317,287.1317,286.8759,287.0825,2384.0
2023-06-22 12:10:00,291.85,291.94,291.68,291.71,4475.0,287.112,287.2005,286.9447,286.9743,4475.0
2023-06-22 12:15:00,291.77,292.27,291.77,292.13,5874.0,287.0333,287.5252,287.0333,287.3874,5874.0
2023-06-22 12:20:00,292.13,292.27,291.93,292.27,2222.0,287.3874,287.5252,287.1907,287.5252,2222.0
2023-06-22 12:25:00,292.29,292.37,292.15,292.2,4095.0,287.5448,287.6235,287.4071,287.4563,4095.0
2023-06-22 12:30:00,292.2,292.29,292.19,292.25,4551.0,287.4563,287.5448,287.4465,287.5055,4551.0
2023-06-22 12:35:00,292.3,292.33,292.08,292.2,4106.0,287.5547,287.5842,287.3382,287.4563,4106.0
2023-06-22 12:40:00,292.2,292.57,292.13,292.49,2713.0,287.4563,287.8203,287.3874,287.7416,2713.0
2023-06-22 12:45:00,292.52,292.53,292.05,292.05,4504.0,287.7711,287.7809,287.3087,287.3087,4504.0
2023-06-22 12:50:00,292.12,292.13,291.82,291.99,2464.0,287.3776,287.3874,287.0825,287.2497,2464.0
2023-06-22 12:55:00,292.0,292.23,291.94,292.23,2863.0,287.2595,287.4858,287.2005,287.4858,2863.0
2023-06-22 13:00:00,292.17,292.23,291.72,291.72,4627.0,287.4268,287.4858,286.9841,286.9841,4627.0
2023-06-22 13:05:00,291.72,291.88,291.69,291.78,2108.0,286.9841,287.1415,286.9546,287.0431,2108.0
2023-06-22 13:10:00,291.71,292.16,291.71,292.16,5869.0,286.9743,287.4169,286.9743,287.4169,5869.0
2023-06-22 13:15:00,292.13,292.2,292.03,292.16,3947.0,287.3874,287.4563,287.2891,287.4169,3947.0
2023-06-22 13:20:00,292.16,292.35,292.09,292.29,5832.0,287.4169,287.6039,287.3481,287.5448,5832.0
2023-06-22 13:25:00,292.3,292.52,292.15,292.3,9836.0,287.5547,287.7711,287.4071,287.5547,9836.0
2023-06-22 13:30:00,292.27,292.41,292.27,292.39,1436.0,287.5252,287.6629,287.5252,287.6432,1436.0
2023-06-22 13:35:00,292.52,292.66,292.33,292.48,3330.0,287.7711,287.9088,287.5842,287.7318,3330.0
2023-06-22 13:40:00,292.55,292.6,292.33,292.38,8987.0,287.8006,287.8498,287.5842,287.6334,8987.0
2023-06-22 13:45:00,292.37,292.67,292.34,292.67,1976.0,287.6235,287.9187,287.594,287.9187,1976.0
2023-06-22 13:50:00,292.68,293.0,292.67,292.8,5080.0,287.9285,288.2433,287.9187,288.0466,5080.0
2023-06-22 13:55:00,292.81,293.2,292.78,293.2,4090.0,288.0564,288.4401,288.0269,288.4401,4090.0
2023-06-22 14:00:00,293.2,293.26,292.97,292.99,7564.0,288.4401,288.4991,288.2138,288.2335,7564.0
2023-06-22 14:05:00,292.99,293.0,292.82,292.98,2859.0,288.2335,288.2433,288.0662,288.2236,2859.0
2023-06-22 14:10:00,292.98,293.27,292.94,293.12,5852.0,288.2236,288.5089,288.1843,288.3614,5852.0
2023-06-22 14:15:00,293.13,293.22,292.92,293.11,6467.0,288.3712,288.4597,288.1646,288.3515,6467.0
2023-06-22 14:20:00,293.13,293.15,292.75,292.92,9672.0,288.3712,288.3909,287.9974,288.1646,9672.0
2023-06-22 14:25:00,292.95,293.34,292.88,293.34,7293.0,288.1941,288.5778,288.1253,288.5778,7293.0
2023-06-22 14:30:00,293.34,293.55,293.14,293.2,4602.0,288.5778,288.7844,288.381,288.4401,4602.0
2023-06-22 14:35:00,293.21,293.41,293.19,293.41,3152.0,288.4499,288.6467,288.4302,288.6467,3152.0
2023-06-22 14:40:00,293.34,293.37,293.14,293.17,6748.0,288.5778,288.6073,288.381,288.4105,6748.0
2023-06-22 14:45:00,293.11,293.22,292.97,293.08,2900.0,288.3515,288.4597,288.2138,288.322,2900.0
2023-06-22 14:50:00,293.03,293.13,293.0,293.01,6333.0,288.2728,288.3712,288.2433,288.2531,6333.0
2023-06-22 14:55:00,292.98,293.25,292.98,293.22,5506.0,288.2236,288.4893,288.2236,288.4597,5506.0
2023-06-22 15:00:00,293.22,293.37,293.14,293.14,7305.0,288.4597,288.6073,288.381,288.381,7305.0
2023-06-22 15:05:00,293.11,293.21,293.0,293.08,6804.0,288.3515,288.4499,288.2433,288.322,6804.0
2023-06-22 15:10:00,293.05,293.29,293.01,293.29,6463.0,288.2925,288.5286,288.2531,288.5286,6463.0
2023-06-22 15:15:00,293.25,293.29,292.95,293.07,10079.0,288.4893,288.5286,288.1941,288.3122,10079.0
2023-06-22 15:20:00,293.06,293.24,292.95,293.24,6450.0,288.3023,288.4794,288.1941,288.4794,6450.0
2023-06-22 15:25:00,293.26,293.42,293.09,293.14,5343.0,288.4991,288.6565,288.3318,288.381,5343.0
2023-06-22 15:30:00,293.11,293.19,293.0,293.06,10251.0,288.3515,288.4302,288.2433,288.3023,10251.0
2023-06-22 15:35:00,293.13,293.43,293.13,293.43,7250.0,288.3712,288.6663,288.3712,288.6663,7250.0
2023-06-22 15:40:00,293.42,293.69,293.36,293.67,8840.0,288.6565,288.9221,288.5975,288.9024,8840.0
2023-06-22 15:45:00,293.67,293.88,293.67,293.84,13676.0,288.9024,289.109,288.9024,289.0697,13676.0
2023-06-22 15:50:00,293.94,294.0,293.71,293.98,27873.0,289.168,289.2271,288.9418,289.2074,27873.0
2023-06-22 15:55:00,294.0,294.47,293.65,294.42,71635.0,289.2271,289.6894,288.8828,289.6403,71635.0
2023-06-23 09:30:00,292.77,293.5,291.7,292.15,12020.0,288.017,288.7352,286.9644,287.4071,12020.0
2023-06-23 09:35:00,292.64,292.64,291.6,292.45,4442.0,287.8892,287.8892,286.866,287.7022,4442.0
2023-06-23 09:40:00,292.97,293.5,292.97,293.01,3645.0,288.2138,288.7352,288.2138,288.2531,3645.0
2023-06-23 09:45:00,292.8,293.78,292.8,293.01,6218.0,288.0466,289.0106,288.0466,288.2531,6218.0
2023-06-23 09:50:00,293.3,294.74,293.3,294.0,14489.0,288.5384,289.9551,288.5384,289.2271,14489.0
2023-06-23 09:55:00,294.24,294.43,293.37,293.81,6587.0,289.4632,289.6501,288.6073,289.0402,6587.0
2023-06-23 10:00:00,293.68,293.83,293.39,293.58,3134.0,288.9123,289.0598,288.627,288.8139,3134.0
2023-06-23 10:05:00,293.71,293.89,292.81,292.81,4809.0,288.9418,289.1189,288.0564,288.0564,4809.0
2023-06-23 10:10:00,292.89,293.5,292.63,293.3,5128.0,288.1351,288.7352,287.8793,288.5384,5128.0
2023-06-23 10:15:00,293.5,293.75,293.18,293.42,5236.0,288.7352,288.9811,288.4204,288.6565,5236.0
2023-06-23 10:20:00,293.42,293.68,293.39,293.68,4449.0,288.6565,288.9123,288.627,288.9123,4449.0
2023-06-23 10:25:00,293.66,294.02,293.33,294.02,7635.0,288.8926,289.2468,288.568,289.2468,7635.0
2023-06-23 10:30:00,294.09,294.62,293.96,294.51,5398.0,289.3156,289.837,289.1877,289.7288,5398.0
2023-06-23 10:35:00,294.4,294.5,294.0,294.24,7556.0,289.6206,289.719,289.2271,289.4632,7556.0
2023-06-23 10:40:00,294.14,294.36,293.82,294.36,3864.0,289.3648,289.5812,289.05,289.5812,3864.0
2023-06-23 10:45:00,294.45,295.31,294.44,295.07,8939.0,289.6698,290.5158,289.6599,290.2797,8939.0
2023-06-23 10:50:00,295.09,295.17,294.3,294.39,4410.0,290.2994,290.3781,289.5222,289.6107,4410.0
2023-06-23 10:55:00,294.41,295.57,294.4,295.56,9620.0,289.6304,290.7716,289.6206,290.7617,9620.0
2023-06-23 11:00:00,295.66,295.85,295.21,295.58,19066.0,290.8601,291.047,290.4174,290.7814,19066.0
2023-06-23 11:05:00,295.59,296.05,295.38,296.05,13789.0,290.7913,291.2438,290.5847,291.2438,13789.0
2023-06-23 11:10:00,295.99,296.68,295.99,296.56,16150.0,291.1848,291.8636,291.1848,291.7455,16150.0
2023-06-23 11:15:00,296.7,296.71,296.14,296.7,13758.0,291.8832,291.8931,291.3323,291.8832,13758.0
2023-06-23 11:20:00,296.76,296.76,295.87,296.1,7245.0,291.9423,291.9423,291.0667,291.293,7245.0
2023-06-23 11:25:00,296.05,296.3,295.65,296.3,13299.0,291.2438,291.4897,290.8503,291.4897,13299.0
2023-06-23 11:30:00,296.16,296.39,295.89,296.0,3270.0,291.352,291.5783,291.0864,291.1946,3270.0
2023-06-23 11:35:00,296.02,296.02,295.56,295.84,3333.0,291.2143,291.2143,290.7617,291.0372,3333.0
2023-06-23 11:40:00,295.87,296.16,295.87,296.07,2991.0,291.0667,291.352,291.0667,291.2635,2991.0
2023-06-23 11:45:00,296.07,296.21,295.84,295.84,3468.0,291.2635,291.4012,291.0372,291.0372,3468.0
2023-06-23 11:50:00,295.8,295.8,295.41,295.66,2834.0,290.9979,290.9979,290.6142,290.8601,2834.0
2023-06-23 11:55:00,295.84,295.84,295.65,295.65,1410.0,291.0372,291.0372,290.8503,290.8503,1410.0
2023-06-23 12:00:00,295.64,295.67,295.34,295.46,2860.0,290.8405,290.87,290.5453,290.6634,2860.0
2023-06-23 12:05:00,295.4,295.4,295.28,295.35,800.0,290.6043,290.6043,290.4863,290.5552,800.0
2023-06-23 12:10:00,295.27,295.27,294.62,294.92,4163.0,290.4765,290.4765,289.837,290.1321,4163.0
2023-06-23 12:15:00,294.79,295.29,294.77,295.2,5041.0,290.0043,290.4961,289.9846,290.4076,5041.0
2023-06-23 12:20:00,295.29,295.4,295.18,295.33,2123.0,290.4961,290.6043,290.3879,290.5355,2123.0
2023-06-23 12:25:00,295.34,295.55,295.34,295.51,1212.0,290.5453,290.7519,290.5453,290.7126,1212.0
2023-06-23 12:30:00,295.48,295.48,295.07,295.17,4875.0,290.683,290.683,290.2797,290.3781,4875.0
2023-06-23 12:35:00,295.09,295.44,295.09,295.44,857.0,290.2994,290.6437,290.2994,290.6437,857.0
2023-06-23 12:40:00,295.5,295.83,295.49,295.69,3041.0,290.7027,291.0274,290.6929,290.8896,3041.0
2023-06-23 12:45:00,295.76,296.25,295.62,296.23,5435.0,290.9585,291.4405,290.8208,291.4209,5435.0
2023-06-23 12:50:00,296.16,296.16,295.82,295.83,5519.0,291.352,291.352,291.0175,291.0274,5519.0
2023-06-23 12:55:00,295.8,296.17,295.7,296.17,6765.0,290.9979,291.3618,290.8995,291.3618,6765.0
2023-06-23 13:00:00,296.18,296.22,295.81,295.85,7724.0,291.3717,291.411,291.0077,291.047,7724.0
2023-06-23 13:05:00,295.9,296.24,295.87,296.24,2720.0,291.0962,291.4307,291.0667,291.4307,2720.0
2023-06-23 13:10:00,296.19,296.41,296.17,296.35,8489.0,291.3815,291.598,291.3618,291.5389,8489.0
2023-06-23 13:15:00,296.37,296.46,296.17,296.17,10052.0,291.5586,291.6471,291.3618,291.3618,10052.0
2023-06-23 13:20:00,296.0,296.34,295.99,296.31,3157.0,291.1946,291.5291,291.1848,291.4996,3157.0
2023-06-23 13:25:00,296.38,296.76,296.35,296.76,6051.0,291.5684,291.9423,291.5389,291.9423,6051.0
2023-06-23 13:30:00,296.81,296.81,296.5,296.5,7763.0,291.9915,291.9915,291.6865,291.6865,7763.0
2023-06-23 13:35:00,296.58,296.98,296.58,296.79,4876.0,291.7652,292.1587,291.7652,291.9718,4876.0
2023-06-23 13:40:00,296.72,296.79,296.46,296.48,3949.0,291.9029,291.9718,291.6471,291.6668,3949.0
2023-06-23 13:45:00,296.56,296.74,296.56,296.74,4493.0,291.7455,291.9226,291.7455,291.9226,4493.0
2023-06-23 13:50:00,296.66,296.82,296.43,296.69,7893.0,291.8439,292.0013,291.6176,291.8734,7893.0
2023-06-23 13:55:00,296.69,296.72,296.38,296.41,3441.0,291.8734,291.9029,291.5684,291.598,3441.0
2023-06-23 14:00:00,296.46,296.53,296.36,296.53,3355.0,291.6471,291.716,291.5488,291.716,3355.0
2023-06-23 14:05:00,296.55,296.64,296.52,296.53,4118.0,291.7357,291.8242,291.7062,291.716,4118.0
2023-06-23 14:10:00,296.57,296.64,296.13,296.13,8239.0,291.7554,291.8242,291.3225,291.3225,8239.0
2023-06-23 14:15:00,296.09,296.3,295.86,296.3,7369.0,291.2831,291.4897,291.0569,291.4897,7369.0
2023-06-23 14:20:00,296.28,296.3,296.18,296.27,2774.0,291.4701,291.4897,291.3717,291.4602,2774.0
2023-06-23 14:25:00,296.29,296.41,296.23,296.41,5592.0,291.4799,291.598,291.4209,291.598,5592.0
2023-06-23 14:30:00,296.42,296.54,296.33,296.48,5559.0,291.6078,291.7258,291.5192,291.6668,5559.0
2023-06-23 14:35:00,296.5,296.5,296.12,296.22,8134.0,291.6865,291.6865,291.3127,291.411,8134.0
2023-06-23 14:40:00,296.16,296.24,295.95,296.0,4962.0,291.352,291.4307,291.1454,291.1946,4962.0
2023-06-23 14:45:00,296.01,296.01,295.59,295.59,3603.0,291.2044,291.2044,290.7913,290.7913,3603.0
2023-06-23 14:50:00,295.65,295.84,295.6,295.61,5669.0,290.8503,291.0372,290.8011,290.8109,5669.0
2023-06-23 14:55:00,295.59,295.86,295.57,295.82,6867.0,290.7913,291.0569,290.7716,291.0175,6867.0
2023-06-23 15:00:00,295.8,295.8,295.37,295.76,5120.0,290.9979,290.9979,290.5748,290.9585,5120.0
2023-06-23 15:05:00,295.76,295.93,295.71,295.74,6843.0,290.9585,291.1257,290.9093,290.9388,6843.0
2023-06-23 15:10:00,295.74,295.91,295.71,295.75,7369.0,290.9388,291.1061,290.9093,290.9487,7369.0
2023-06-23 15:15:00,295.75,295.75,295.51,295.65,7714.0,290.9487,290.9487,290.7126,290.8503,7714.0
2023-06-23 15:20:00,295.67,295.67,295.41,295.44,6418.0,290.87,290.87,290.6142,290.6437,6418.0
2023-06-23 15:25:00,295.44,295.5,295.22,295.46,10710.0,290.6437,290.7027,290.4273,290.6634,10710.0
2023-06-23 15:30:00,295.51,295.6,295.29,295.34,7903.0,290.7126,290.8011,290.4961,290.5453,7903.0
2023-06-23 15:35:00,295.34,295.71,295.34,295.44,10655.0,290.5453,290.9093,290.5453,290.6437,10655.0
2023-06-23 15:40:00,295.5,295.66,295.27,295.62,14863.0,290.7027,290.8601,290.4765,290.8208,14863.0
2023-06-23 15:45:00,295.62,295.91,295.57,295.91,15640.0,290.8208,291.1061,290.7716,291.1061,15640.0
2023-06-23 15:50:00,295.98,296.2,295.64,295.8,37365.0,291.1749,291.3914,290.8405,290.9979,37365.0
2023-06-23 15:55:00,295.8,296.11,295.3,295.47,47865.0,290.9979,291.3028,290.506,290.6732,47865.0
2023-06-26 09:30:00,295.88,295.96,294.47,294.48,21209.0,291.0766,291.1553,289.6894,289.6993,21209.0
2023-06-26 09:35:00,294.51,295.62,294.43,295.61,10909.0,289.7288,290.8208,289.6501,290.8109,10909.0
2023-06-26 09:40:00,295.47,296.24,295.42,295.53,7947.0,290.6732,291.4307,290.624,290.7322,7947.0
2023-06-26 09:45:00,295.45,296.01,295.35,295.84,3960.0,290.6535,291.2044,290.5552,291.0372,3960.0
2023-06-26 09:50:00,295.6,295.6,295.09,295.24,5161.0,290.8011,290.8011,290.2994,290.4469,5161.0
2023-06-26 09:55:00,295.21,295.22,294.38,294.38,7979.0,290.4174,290.4273,289.6009,289.6009,7979.0
2023-06-26 10:00:00,294.36,294.36,293.65,294.34,5408.0,289.5812,289.5812,288.8828,289.5616,5408.0
2023-06-26 10:05:00,294.46,294.95,294.43,294.68,4126.0,289.6796,290.1617,289.6501,289.896,4126.0
2023-06-26 10:10:00,294.58,294.86,294.42,294.7,5783.0,289.7977,290.0731,289.6403,289.9157,5783.0
2023-06-26 10:15:00,294.61,294.72,294.47,294.57,4764.0,289.8272,289.9354,289.6894,289.7878,4764.0
2023-06-26 10:20:00,294.49,295.1,294.42,295.1,3001.0,289.7091,290.3092,289.6403,290.3092,3001.0
2023-06-26 10:25:00,295.1,295.26,294.96,295.04,3617.0,290.3092,290.4666,290.1715,290.2502,3617.0
2023-06-26 10:30:00,295.03,295.24,295.01,295.23,1210.0,290.2404,290.4469,290.2207,290.4371,1210.0
2023-06-26 10:35:00,295.16,295.27,294.98,294.98,3545.0,290.3682,290.4765,290.1912,290.1912,3545.0
2023-06-26 10:40:00,294.93,295.1,294.76,295.1,3920.0,290.142,290.3092,289.9747,290.3092,3920.0
2023-06-26 10:45:00,295.14,295.56,295.06,295.56,2870.0,290.3486,290.7617,290.2699,290.7617,2870.0
2023-06-26 10:50:00,295.56,295.86,295.51,295.51,3631.0,290.7617,291.0569,290.7126,290.7126,3631.0
2023-06-26 10:55:00,295.38,295.43,295.34,295.34,1540.0,290.5847,290.6339,290.5453,290.5453,1540.0
2023-06-26 11:00:00,295.36,295.49,294.87,294.92,3815.0,290.565,290.6929,290.083,290.1321,3815.0
2023-06-26 11:05:00,294.84,295.07,294.75,294.91,2211.0,290.0534,290.2797,289.9649,290.1223,2211.0
2023-06-26 11:10:00,295.03,295.24,294.96,295.24,4750.0,290.2404,290.4469,290.1715,290.4469,4750.0
2023-06-26 11:15:00,295.17,295.17,294.87,294.98,15159.0,290.3781,290.3781,290.083,290.1912,15159.0
2023-06-26 11:20:00,294.99,295.11,294.81,294.87,7326.0,290.201,290.3191,290.0239,290.083,7326.0
2023-06-26 11:25:00,294.89,294.91,294.43,294.43,2620.0,290.1026,290.1223,289.6501,289.6501,2620.0
2023-06-26 11:30:00,294.42,294.64,294.42,294.54,2482.0,289.6403,289.8567,289.6403,289.7583,2482.0
2023-06-26 11:35:00,294.53,295.02,294.41,295.0,11061.0,289.7485,290.2305,289.6304,290.2108,11061.0
2023-06-26 11:40:00,294.99,295.37,294.98,295.37,2286.0,290.201,290.5748,290.1912,290.5748,2286.0
2023-06-26 11:45:00,295.35,295.51,295.3,295.37,3129.0,290.5552,290.7126,290.506,290.5748,3129.0
2023-06-26 11:50:00,295.16,295.2,295.01,295.2,1331.0,290.3682,290.4076,290.2207,290.4076,1331.0
2023-06-26 11:55:00,295.26,295.32,295.14,295.15,2845.0,290.4666,290.5256,290.3486,290.3584,2845.0
2023-06-26 12:00:00,295.27,295.29,295.0,295.04,1215.0,290.4765,290.4961,290.2108,290.2502,1215.0
2023-06-26 12:05:00,295.01,295.26,294.94,295.26,6092.0,290.2207,290.4666,290.1518,290.4666,6092.0
2023-06-26 12:10:00,295.25,295.4,295.21,295.34,10087.0,290.4568,290.6043,290.4174,290.5453,10087.0
2023-06-26 12:15:00,295.34,295.84,295.34,295.84,4494.0,290.5453,291.0372,290.5453,291.0372,4494.0
2023-06-26 12:20:00,295.85,296.1,295.79,296.09,2864.0,291.047,291.293,290.988,291.2831,2864.0
2023-06-26 12:25:00,296.18,296.19,295.97,295.97,3107.0,291.3717,291.3815,291.1651,291.1651,3107.0
2023-06-26 12:30:00,295.88,295.89,295.5,295.61,2050.0,291.0766,291.0864,290.7027,290.8109,2050.0
2023-06-26 12:35:00,295.52,295.54,295.26,295.38,4283.0,290.7224,290.7421,290.4666,290.5847,4283.0
2023-06-26 12:40:00,295.33,295.52,295.28,295.43,2332.0,290.5355,290.7224,290.4863,290.6339,2332.0
2023-06-26 12:45:00,295.5,295.51,295.28,295.3,2802.0,290.7027,290.7126,290.4863,290.506,2802.0
2023-06-26 12:50:00,295.27,295.51,295.26,295.48,2496.0,290.4765,290.7126,290.4666,290.683,2496.0
2023-06-26 12:55:00,295.42,295.77,295.42,295.71,2586.0,290.624,290.9683,290.624,290.9093,2586.0
2023-06-26 13:00:00,295.73,295.75,295.62,295.66,3488.0,290.929,290.9487,290.8208,290.8601,3488.0
2023-06-26 13:05:00,295.62,295.62,295.37,295.37,1890.0,290.8208,290.8208,290.5748,290.5748,1890.0
2023-06-26 13:10:00,295.4,295.62,295.37,295.53,2315.0,290.6043,290.8208,290.5748,290.7322,2315.0
2023-06-26 13:15:00,295.52,295.98,295.43,295.98,6322.0,290.7224,291.1749,290.6339,291.1749,6322.0
2023-06-26 13:20:00,295.9,295.9,295.78,295.78,2407.0,291.0962,291.0962,290.9782,290.9782,2407.0
2023-06-26 13:25:00,295.77,295.84,295.73,295.84,1600.0,290.9683,291.0372,290.929,291.0372,1600.0
2023-06-26 13:30:00,295.75,295.85,295.71,295.77,2130.0,290.9487,291.047,290.9093,290.9683,2130.0
2023-06-26 13:35:00,295.9,296.04,295.84,296.04,1735.0,291.0962,291.234,291.0372,291.234,1735.0
2023-06-26 13:40:00,296.0,296.06,295.93,295.93,1327.0,291.1946,291.2536,291.1257,291.1257,1327.0
2023-06-26 13:45:00,295.94,295.94,295.69,295.91,2364.0,291.1356,291.1356,290.8896,291.1061,2364.0
2023-06-26 13:50:00,295.85,295.85,295.49,295.49,2015.0,291.047,291.047,290.6929,290.6929,2015.0
2023-06-26 13:55:00,295.3,295.34,295.09,295.1,1207.0,290.506,290.5453,290.2994,290.3092,1207.0
2023-06-26 14:00:00,295.04,295.22,295.04,295.21,2402.0,290.2502,290.4273,290.2502,290.4174,2402.0
2023-06-26 14:05:00,295.24,295.3,295.1,295.14,2525.0,290.4469,290.506,290.3092,290.3486,2525.0
2023-06-26 14:10:00,295.13,295.13,294.95,295.03,4455.0,290.3387,290.3387,290.1617,290.2404,4455.0
2023-06-26 14:15:00,295.02,295.28,294.98,295.28,3500.0,290.2305,290.4863,290.1912,290.4863,3500.0
2023-06-26 14:20:00,295.28,295.55,295.24,295.4,5172.0,290.4863,290.7519,290.4469,290.6043,5172.0
2023-06-26 14:25:00,295.35,295.48,294.94,295.48,8770.0,290.5552,290.683,290.1518,290.683,8770.0
2023-06-26 14:30:00,295.51,295.67,295.46,295.57,10597.0,290.7126,290.87,290.6634,290.7716,10597.0
2023-06-26 14:35:00,295.54,295.64,295.46,295.49,3004.0,290.7421,290.8405,290.6634,290.6929,3004.0
2023-06-26 14:40:00,295.49,295.59,295.42,295.57,2261.0,290.6929,290.7913,290.624,290.7716,2261.0
2023-06-26 14:45:00,295.57,295.88,295.53,295.88,2434.0,290.7716,291.0766,290.7322,291.0766,2434.0
2023-06-26 14:50:00,295.94,296.13,295.93,296.01,6545.0,291.1356,291.3225,291.1257,291.2044,6545.0
2023-06-26 14:55:00,296.06,296.12,295.89,296.04,2465.0,291.2536,291.3127,291.0864,291.234,2465.0
2023-06-26 15:00:00,296.09,296.31,296.04,296.19,5135.0,291.2831,291.4996,291.234,291.3815,5135.0
2023-06-26 15:05:00,296.24,296.58,296.19,296.58,5203.0,291.4307,291.7652,291.3815,291.7652,5203.0
2023-06-26 15:10:00,296.55,296.7,296.54,296.67,4192.0,291.7357,291.8832,291.7258,291.8537,4192.0
2023-06-26 15:15:00,296.66,296.82,296.66,296.75,4283.0,291.8439,292.0013,291.8439,291.9324,4283.0
2023-06-26 15:20:00,296.76,296.79,296.59,296.64,5708.0,291.9423,291.9718,291.775,291.8242,5708.0
2023-06-26 15:25:00,296.62,296.62,296.29,296.34,7314.0,291.8045,291.8045,291.4799,291.5291,7314.0
2023-06-26 15:30:00,296.31,296.31,295.96,295.96,4239.0,291.4996,291.4996,291.1553,291.1553,4239.0
2023-06-26 15:35:00,295.94,296.12,295.85,295.99,7379.0,291.1356,291.3127,291.047,291.1848,7379.0
2023-06-26 15:40:00,295.95,295.98,295.58,295.59,3809.0,291.1454,291.1749,290.7814,290.7913,3809.0
2023-06-26 15:45:00,295.51,295.53,295.12,295.27,8985.0,290.7126,290.7322,290.3289,290.4765,8985.0
2023-06-26 15:50:00,295.28,295.38,294.9,295.09,28597.0,290.4863,290.5847,290.1125,290.2994,28597.0
2023-06-26 15:55:00,295.14,295.3,294.84,294.95,77348.0,290.3486,290.506,290.0534,290.1617,77348.0
2023-06-27 09:30:00,294.0,296.07,294.0,296.03,7547.0,289.2271,291.2635,289.2271,291.2241,7547.0
2023-06-27 09:35:00,296.04,297.5,295.89,297.18,5400.0,291.234,292.6703,291.0864,292.3554,5400.0
2023-06-27 09:40:00,297.52,297.55,296.43,297.04,6275.0,292.6899,292.7194,291.6176,292.2177,6275.0
2023-06-27 09:45:00,297.09,297.09,295.74,295.82,6883.0,292.2669,292.2669,290.9388,291.0175,6883.0
2023-06-27 09:50:00,295.7,295.7,295.09,295.36,5447.0,290.8995,290.8995,290.2994,290.565,5447.0
2023-06-27 09:55:00,295.36,295.71,295.36,295.51,16617.0,290.565,290.9093,290.565,290.7126,16617.0
2023-06-27 10:00:00,295.41,295.49,294.53,295.11,6239.0,290.6142,290.6929,289.7485,290.3191,6239.0
2023-06-27 10:05:00,295.15,295.99,295.01,295.96,8650.0,290.3584,291.1848,290.2207,291.1553,8650.0
2023-06-27 10:10:00,295.99,296.43,295.88,296.42,4409.0,291.1848,291.6176,291.0766,291.6078,4409.0
2023-06-27 10:15:00,296.41,296.82,296.38,296.73,6379.0,291.598,292.0013,291.5684,291.9128,6379.0
2023-06-27 10:20:00,296.49,296.55,296.13,296.16,4595.0,291.6767,291.7357,291.3225,291.352,4595.0
2023-06-27 10:25:00,296.16,296.32,295.9,296.32,3323.0,291.352,291.5094,291.0962,291.5094,3323.0
2023-06-27 10:30:00,296.35,296.82,296.25,296.73,7625.0,291.5389,292.0013,291.4405,291.9128,7625.0
2023-06-27 10:35:00,296.59,296.59,296.31,296.31,3313.0,291.775,291.775,291.4996,291.4996,3313.0
2023-06-27 10:40:00,296.31,296.64,296.29,296.64,1704.0,291.4996,291.8242,291.4799,291.8242,1704.0
2023-06-27 10:45:00,296.65,297.31,296.57,297.16,8743.0,291.8341,292.4833,291.7554,292.3358,8743.0
2023-06-27 10:50:00,297.13,297.26,296.96,297.1,5142.0,292.3063,292.4342,292.139,292.2767,5142.0
2023-06-27 10:55:00,297.15,297.27,296.99,297.26,4402.0,292.3259,292.444,292.1685,292.4342,4402.0
2023-06-27 11:00:00,297.26,297.73,297.26,297.73,11842.0,292.4342,292.8965,292.4342,292.8965,11842.0
2023-06-27 11:05:00,297.78,298.05,297.55,297.62,10088.0,292.9457,293.2113,292.7194,292.7883,10088.0
2023-06-27 11:10:00,297.66,297.82,297.54,297.74,4665.0,292.8277,292.9851,292.7096,292.9064,4665.0
2023-06-27 11:15:00,297.73,297.75,297.07,297.19,18482.0,292.8965,292.9162,292.2472,292.3653,18482.0
2023-06-27 11:20:00,297.18,297.18,296.75,296.82,77393.0,292.3554,292.3554,291.9324,292.0013,77393.0
2023-06-27 11:25:00,296.81,296.91,296.59,296.82,3451.0,291.9915,292.0898,291.775,292.0013,3451.0
2023-06-27 11:30:00,296.75,296.85,296.62,296.69,1984.0,291.9324,292.0308,291.8045,291.8734,1984.0
2023-06-27 11:35:00,296.76,297.12,296.73,297.03,4079.0,291.9423,292.2964,291.9128,292.2079,4079.0
2023-06-27 11:40:00,296.98,297.35,296.9,296.95,10541.0,292.1587,292.5227,292.08,292.1292,10541.0
2023-06-27 11:45:00,296.91,297.18,296.78,297.14,5282.0,292.0898,292.3554,291.9619,292.3161,5282.0
2023-06-27 11:50:00,297.18,297.26,296.98,297.25,12663.0,292.3554,292.4342,292.1587,292.4243,12663.0
2023-06-27 11:55:00,297.28,297.44,297.28,297.32,2220.0,292.4538,292.6112,292.4538,292.4932,2220.0
2023-06-27 12:00:00,297.27,297.41,297.25,297.34,4229.0,292.444,292.5817,292.4243,292.5129,4229.0
2023-06-27 12:05:00,297.32,297.53,297.31,297.42,3235.0,292.4932,292.6998,292.4833,292.5916,3235.0
2023-06-27 12:10:00,297.43,297.69,297.39,297.67,4707.0,292.6014,292.8572,292.562,292.8375,4707.0
2023-06-27 12:15:00,297.63,297.75,297.24,297.35,7021.0,292.7981,292.9162,292.4145,292.5227,7021.0
2023-06-27 12:20:00,297.4,297.72,297.36,297.72,3923.0,292.5719,292.8867,292.5325,292.8867,3923.0
2023-06-27 12:25:00,297.75,297.89,297.75,297.88,2601.0,292.9162,293.0539,292.9162,293.0441,2601.0
2023-06-27 12:30:00,297.86,297.89,297.81,297.83,2611.0,293.0244,293.0539,292.9752,292.9949,2611.0
2023-06-27 12:35:00,297.86,298.05,297.84,297.96,4467.0,293.0244,293.2113,293.0047,293.1228,4467.0
2023-06-27 12:40:00,298.0,298.09,297.9,297.96,6067.0,293.1621,293.2507,293.0638,293.1228,6067.0
2023-06-27 12:45:00,297.92,298.05,297.92,297.96,3100.0,293.0834,293.2113,293.0834,293.1228,3100.0
2023-06-27 12:50:00,297.95,297.95,297.72,297.8,8551.0,293.1129,293.1129,292.8867,292.9654,8551.0
2023-06-27 12:55:00,297.8,297.95,297.73,297.8,3308.0,292.9654,293.1129,292.8965,292.9654,3308.0
2023-06-27 13:00:00,297.8,297.83,297.71,297.72,4863.0,292.9654,292.9949,292.8768,292.8867,4863.0
2023-06-27 13:05:00,297.76,297.76,297.49,297.55,5227.0,292.926,292.926,292.6604,292.7194,5227.0
2023-06-27 13:10:00,297.51,297.74,297.51,297.64,9662.0,292.6801,292.9064,292.6801,292.808,9662.0
2023-06-27 13:15:00,297.6,297.78,297.6,297.63,7789.0,292.7686,292.9457,292.7686,292.7981,7789.0
2023-06-27 13:20:00,297.58,297.65,297.45,297.57,8614.0,292.749,292.8178,292.6211,292.7391,8614.0
2023-06-27 13:25:00,297.55,297.75,297.48,297.75,4665.0,292.7194,292.9162,292.6506,292.9162,4665.0
2023-06-27 13:30:00,297.75,297.95,297.67,297.84,11670.0,292.9162,293.1129,292.8375,293.0047,11670.0
2023-06-27 13:35:00,297.84,298.03,297.75,297.94,8345.0,293.0047,293.1917,292.9162,293.1031,8345.0
2023-06-27 13:40:00,298.02,298.04,297.95,298.03,3254.0,293.1818,293.2015,293.1129,293.1917,3254.0
2023-06-27 13:45:00,297.95,298.0,297.88,297.99,4201.0,293.1129,293.1621,293.0441,293.1523,4201.0
2023-06-27 13:50:00,297.93,298.16,297.93,298.15,2825.0,293.0933,293.3195,293.0933,293.3097,2825.0
2023-06-27 13:55:00,298.16,298.19,298.01,298.19,6906.0,293.3195,293.3491,293.172,293.3491,6906.0
2023-06-27 14:00:00,298.14,298.14,297.96,298.07,4678.0,293.2999,293.2999,293.1228,293.231,4678.0
2023-06-27 14:05:00,298.07,298.07,297.74,297.74,4751.0,293.231,293.231,292.9064,292.9064,4751.0
2023-06-27 14:10:00,297.74,297.74,297.42,297.44,2868.0,292.9064,292.9064,292.5916,292.6112,2868.0
2023-06-27 14:15:00,297.48,297.53,297.28,297.29,7035.0,292.6506,292.6998,292.4538,292.4637,7035.0
2023-06-27 14:20:00,297.29,297.34,297.16,297.31,4064.0,292.4637,292.5129,292.3358,292.4833,4064.0
2023-06-27 14:25:00,297.29,297.4,297.23,297.3,8440.0,292.4637,292.5719,292.4046,292.4735,8440.0
2023-06-27 14:30:00,297.24,297.49,297.23,297.49,3800.0,292.4145,292.6604,292.4046,292.6604,3800.0
2023-06-27 14:35:00,297.44,297.64,297.43,297.61,8488.0,292.6112,292.808,292.6014,292.7785,8488.0
2023-06-27 14:40:00,297.52,298.0,297.51,298.0,5875.0,292.6899,293.1621,292.6801,293.1621,5875.0
2023-06-27 14:45:00,297.92,298.39,297.92,298.39,5232.0,293.0834,293.5458,293.0834,293.5458,5232.0
2023-06-27 14:50:00,298.34,298.41,298.27,298.33,6424.0,293.4966,293.5655,293.4278,293.4868,6424.0
2023-06-27 14:55:00,298.33,298.36,298.11,298.16,10530.0,293.4868,293.5163,293.2704,293.3195,10530.0
2023-06-27 15:00:00,298.16,298.25,298.0,298.06,9479.0,293.3195,293.4081,293.1621,293.2212,9479.0
2023-06-27 15:05:00,298.08,298.38,298.08,298.24,6092.0,293.2408,293.536,293.2408,293.3982,6092.0
2023-06-27 15:10:00,298.25,298.25,298.03,298.08,6776.0,293.4081,293.4081,293.1917,293.2408,6776.0
2023-06-27 15:15:00,298.05,298.09,297.8,297.91,9858.0,293.2113,293.2507,292.9654,293.0736,9858.0
2023-06-27 15:20:00,297.95,298.14,297.95,298.07,9618.0,293.1129,293.2999,293.1129,293.231,9618.0
2023-06-27 15:25:00,298.1,298.48,298.1,298.31,8647.0,293.2605,293.6343,293.2605,293.4671,8647.0
2023-06-27 15:30:00,298.31,298.33,297.91,297.94,13042.0,293.4671,293.4868,293.0736,293.1031,13042.0
2023-06-27 15:35:00,297.94,298.17,297.86,297.98,9609.0,293.1031,293.3294,293.0244,293.1425,9609.0
2023-06-27 15:40:00,298.05,298.16,297.94,298.0,15374.0,293.2113,293.3195,293.1031,293.1621,15374.0
2023-06-27 15:45:00,298.04,298.1,297.67,297.69,18927.0,293.2015,293.2605,292.8375,292.8572,18927.0
2023-06-27 15:50:00,297.67,298.12,297.51,298.07,33766.0,292.8375,293.2802,292.6801,293.231,33766.0
2023-06-27 15:55:00,298.05,298.09,297.56,297.57,58455.0,293.2113,293.2507,292.7293,292.7391,58455.0
2023-06-28 09:30:00,297.39,298.38,295.83,297.94,66243.0,292.562,293.536,291.0274,293.1031,66243.0
2023-06-28 09:35:00,297.84,298.26,297.63,298.0,8405.0,293.0047,293.4179,292.7981,293.1621,8405.0
2023-06-28 09:40:00,298.0,298.26,297.63,297.63,10901.0,293.1621,293.4179,292.7981,292.7981,10901.0
2023-06-28 09:45:00,297.52,298.85,297.52,298.7,33779.0,292.6899,293.9983,292.6899,293.8508,33779.0
2023-06-28 09:50:00,298.81,299.48,298.34,298.97,15311.0,293.959,294.6181,293.4966,294.1164,15311.0
2023-06-28 09:55:00,298.91,299.05,298.59,299.05,8818.0,294.0574,294.1951,293.7426,294.1951,8818.0
2023-06-28 10:00:00,298.97,299.2,298.79,298.97,5359.0,294.1164,294.3427,293.9393,294.1164,5359.0
2023-06-28 10:05:00,298.98,299.09,298.91,298.94,4000.0,294.1262,294.2344,294.0574,294.0869,4000.0
2023-06-28 10:10:00,298.9,299.02,298.72,298.78,4013.0,294.0475,294.1656,293.8704,293.9295,4013.0
2023-06-28 10:15:00,298.78,298.84,298.7,298.74,10595.0,293.9295,293.9885,293.8508,293.8901,10595.0
2023-06-28 10:20:00,298.75,298.75,298.1,298.19,3777.0,293.9,293.9,293.2605,293.3491,3777.0
2023-06-28 10:25:00,298.19,298.19,297.92,298.04,26204.0,293.3491,293.3491,293.0834,293.2015,26204.0
2023-06-28 10:30:00,298.07,298.28,297.75,298.04,11690.0,293.231,293.4376,292.9162,293.2015,11690.0
2023-06-28 10:35:00,298.13,298.19,297.84,297.85,8008.0,293.29,293.3491,293.0047,293.0146,8008.0
2023-06-28 10:40:00,297.9,297.9,297.35,297.35,5257.0,293.0638,293.0638,292.5227,292.5227,5257.0
2023-06-28 10:45:00,297.35,297.52,296.81,297.21,6127.0,292.5227,292.6899,291.9915,292.385,6127.0
2023-06-28 10:50:00,297.22,297.27,296.68,296.68,11191.0,292.3948,292.444,291.8636,291.8636,11191.0
2023-06-28 10:55:00,296.81,297.36,296.69,297.22,3842.0,291.9915,292.5325,291.8734,292.3948,3842.0
2023-06-28 11:00:00,297.21,297.21,296.74,296.8,2396.0,292.385,292.385,291.9226,291.9816,2396.0
2023-06-28 11:05:00,296.9,297.27,296.9,297.01,3150.0,292.08,292.444,292.08,292.1882,3150.0
2023-06-28 11:10:00,296.95,297.12,296.74,297.1,2497.0,292.1292,292.2964,291.9226,292.2767,2497.0
2023-06-28 11:15:00,297.12,297.36,297.03,297.31,3579.0,292.2964,292.5325,292.2079,292.4833,3579.0
2023-06-28 11:20:00,297.34,297.36,296.92,297.26,4333.0,292.5129,292.5325,292.0997,292.4342,4333.0
2023-06-28 11:25:00,297.16,297.67,297.14,297.37,2997.0,292.3358,292.8375,292.3161,292.5424,2997.0
2023-06-28 11:30:00,297.5,297.65,297.5,297.53,7300.0,292.6703,292.8178,292.6703,292.6998,7300.0
2023-06-28 11:35:00,297.53,297.54,297.31,297.31,3156.0,292.6998,292.7096,292.4833,292.4833,3156.0
2023-06-28 11:40:00,297.32,297.47,297.2,297.2,4068.0,292.4932,292.6407,292.3751,292.3751,4068.0
2023-06-28 11:45:00,297.23,297.34,297.07,297.25,2915.0,292.4046,292.5129,292.2472,292.4243,2915.0
2023-06-28 11:50:00,297.2,297.2,296.7,296.77,4104.0,292.3751,292.3751,291.8832,291.9521,4104.0
2023-06-28 11:55:00,296.76,297.22,296.61,297.16,6157.0,291.9423,292.3948,291.7947,292.3358,6157.0
2023-06-28 12:00:00,297.11,297.57,297.04,297.57,3820.0,292.2866,292.7391,292.2177,292.7391,3820.0
2023-06-28 12:05:00,297.59,297.82,297.58,297.82,2700.0,292.7588,292.9851,292.749,292.9851,2700.0
2023-06-28 12:10:00,297.91,298.21,297.91,298.04,5578.0,293.0736,293.3687,293.0736,293.2015,5578.0
2023-06-28 12:15:00,298.18,298.4,298.06,298.12,3826.0,293.3392,293.5556,293.2212,293.2802,3826.0
2023-06-28 12:20:00,297.93,298.15,297.38,297.69,17363.0,293.0933,293.3097,292.5522,292.8572,17363.0
2023-06-28 12:25:00,297.77,298.01,297.77,297.91,1796.0,292.9359,293.172,292.9359,293.0736,1796.0
2023-06-28 12:30:00,297.97,298.02,297.82,297.98,2900.0,293.1326,293.1818,292.9851,293.1425,2900.0
2023-06-28 12:35:00,297.98,298.14,297.91,298.1,4582.0,293.1425,293.2999,293.0736,293.2605,4582.0
2023-06-28 12:40:00,298.11,298.11,297.63,297.64,4767.0,293.2704,293.2704,292.7981,292.808,4767.0
2023-06-28 12:45:00,297.62,297.67,297.37,297.48,4165.0,292.7883,292.8375,292.5424,292.6506,4165.0
2023-06-28 12:50:00,297.46,297.61,297.19,297.19,4235.0,292.6309,292.7785,292.3653,292.3653,4235.0
2023-06-28 12:55:00,297.07,297.37,297.0,297.26,4760.0,292.2472,292.5424,292.1784,292.4342,4760.0
2023-06-28 13:00:00,297.27,297.27,296.79,296.99,1306.0,292.444,292.444,291.9718,292.1685,1306.0
2023-06-28 13:05:00,297.07,297.21,296.94,296.94,3226.0,292.2472,292.385,292.1193,292.1193,3226.0
2023-06-28 13:10:00,296.87,296.99,296.79,296.88,1165.0,292.0505,292.1685,291.9718,292.0603,1165.0
2023-06-28 13:15:00,296.88,297.21,296.87,297.12,2721.0,292.0603,292.385,292.0505,292.2964,2721.0
2023-06-28 13:20:00,297.18,297.18,296.84,296.89,4124.0,292.3554,292.3554,292.021,292.0702,4124.0
2023-06-28 13:25:00,296.97,297.35,296.95,297.35,2015.0,292.1489,292.5227,292.1292,292.5227,2015.0
2023-06-28 13:30:00,297.4,297.45,297.18,297.18,2625.0,292.5719,292.6211,292.3554,292.3554,2625.0
2023-06-28 13:35:00,297.19,297.43,297.19,297.43,1612.0,292.3653,292.6014,292.3653,292.6014,1612.0
2023-06-28 13:40:00,297.5,297.69,297.38,297.64,2846.0,292.6703,292.8572,292.5522,292.808,2846.0
2023-06-28 13:45:00,297.56,297.67,297.33,297.53,4650.0,292.7293,292.8375,292.503,292.6998,4650.0
2023-06-28 13:50:00,297.51,297.54,297.49,297.54,900.0,292.6801,292.7096,292.6604,292.7096,900.0
2023-06-28 13:55:00,297.5,298.02,297.49,297.97,3930.0,292.6703,293.1818,292.6604,293.1326,3930.0
2023-06-28 14:00:00,297.95,298.0,297.77,297.78,3800.0,293.1129,293.1621,292.9359,292.9457,3800.0
2023-06-28 14:05:00,297.84,297.87,297.7,297.85,3234.0,293.0047,293.0342,292.867,293.0146,3234.0
2023-06-28 14:10:00,297.92,298.06,297.83,297.84,4501.0,293.0834,293.2212,292.9949,293.0047,4501.0
2023-06-28 14:15:00,297.77,297.89,297.62,297.63,4419.0,292.9359,293.0539,292.7883,292.7981,4419.0
2023-06-28 14:20:00,297.72,298.24,297.72,298.24,2841.0,292.8867,293.3982,292.8867,293.3982,2841.0
2023-06-28 14:25:00,298.22,298.47,298.14,298.39,4663.0,293.3786,293.6245,293.2999,293.5458,4663.0
2023-06-28 14:30:00,298.41,298.63,298.3,298.49,3675.0,293.5655,293.7819,293.4573,293.6442,3675.0
2023-06-28 14:35:00,298.49,298.67,298.48,298.61,2200.0,293.6442,293.8213,293.6343,293.7622,2200.0
2023-06-28 14:40:00,298.67,299.07,298.67,299.05,5250.0,293.8213,294.2148,293.8213,294.1951,5250.0
2023-06-28 14:45:00,298.96,298.99,298.71,298.95,3278.0,294.1066,294.1361,293.8606,294.0967,3278.0
2023-06-28 14:50:00,298.96,299.07,298.82,298.88,4406.0,294.1066,294.2148,293.9688,294.0279,4406.0
2023-06-28 14:55:00,298.77,299.07,298.75,298.96,2147.0,293.9196,294.2148,293.9,294.1066,2147.0
2023-06-28 15:00:00,299.0,299.13,298.92,298.97,2257.0,294.1459,294.2738,294.0672,294.1164,2257.0
2023-06-28 15:05:00,298.94,298.97,298.5,298.56,8534.0,294.0869,294.1164,293.654,293.713,8534.0
2023-06-28 15:10:00,298.56,298.91,298.5,298.91,6055.0,293.713,294.0574,293.654,294.0574,6055.0
2023-06-28 15:15:00,298.99,299.35,298.98,299.21,5309.0,294.1361,294.4902,294.1262,294.3525,5309.0
2023-06-28 15:20:00,299.16,299.38,299.04,299.37,5610.0,294.3033,294.5197,294.1853,294.5099,5610.0
2023-06-28 15:25:00,299.35,299.44,299.02,299.02,7539.0,294.4902,294.5788,294.1656,294.1656,7539.0
2023-06-28 15:30:00,299.0,299.47,298.91,299.47,13287.0,294.1459,294.6083,294.0574,294.6083,13287.0
2023-06-28 15:35:00,299.46,299.64,299.36,299.59,14944.0,294.5984,294.7755,294.5001,294.7263,14944.0
2023-06-28 15:40:00,299.64,299.78,299.47,299.47,11079.0,294.7755,294.9132,294.6083,294.6083,11079.0
2023-06-28 15:45:00,299.48,299.55,299.32,299.48,19903.0,294.6181,294.687,294.4607,294.6181,19903.0
2023-06-28 15:50:00,299.46,299.57,299.09,299.26,40620.0,294.5984,294.7066,294.2344,294.4017,40620.0
2023-06-28 15:55:00,299.3,299.68,299.19,299.53,75449.0,294.441,294.8149,294.3328,294.6673,75449.0
2023-06-29 09:30:00,299.0,300.11,298.15,300.11,30892.0,294.1459,295.2379,293.3097,295.2379,30892.0
2023-06-29 09:35:00,300.28,300.64,300.13,300.64,4074.0,295.4051,295.7593,295.2576,295.7593,4074.0
2023-06-29 09:40:00,300.87,301.17,300.11,300.57,7499.0,295.9855,296.2807,295.2379,295.6904,7499.0
2023-06-29 09:45:00,300.37,300.37,299.52,299.75,2861.0,295.4937,295.4937,294.6575,294.8837,2861.0
2023-06-29 09:50:00,299.97,300.96,299.93,300.96,4592.0,295.1002,296.0741,295.0608,296.0741,4592.0
2023-06-29 09:55:00,301.15,301.35,300.87,301.0,3695.0,296.261,296.4578,295.9855,296.1134,3695.0
2023-06-29 10:00:00,301.0,301.49,300.99,301.43,1900.0,296.1134,296.5955,296.1036,296.5365,1900.0
2023-06-29 10:05:00,301.37,301.37,300.56,300.79,3809.0,296.4774,296.4774,295.6806,295.9068,3809.0
2023-06-29 10:10:00,300.87,301.51,300.79,301.51,4551.0,295.9855,296.6152,295.9068,296.6152,4551.0
2023-06-29 10:15:00,301.52,301.73,301.4,301.46,4486.0,296.625,296.8316,296.5069,296.566,4486.0
2023-06-29 10:20:00,301.49,301.75,301.21,301.35,5187.0,296.5955,296.8513,296.32,296.4578,5187.0
2023-06-29 10:25:00,301.33,301.53,301.24,301.47,5089.0,296.4381,296.6348,296.3495,296.5758,5089.0
2023-06-29 10:30:00,301.43,301.59,301.35,301.59,1033.0,296.5365,296.6939,296.4578,296.6939,1033.0
2023-06-29 10:35:00,301.51,301.51,301.2,301.46,3836.0,296.6152,296.6152,296.3102,296.566,3836.0
2023-06-29 10:40:00,301.46,301.47,300.95,301.05,5345.0,296.566,296.5758,296.0642,296.1626,5345.0
2023-06-29 10:45:00,301.06,301.11,300.82,300.99,4865.0,296.1725,296.2216,295.9364,296.1036,4865.0
2023-06-29 10:50:00,300.98,301.05,300.82,301.0,3773.0,296.0938,296.1626,295.9364,296.1134,3773.0
2023-06-29 10:55:00,301.04,301.05,300.83,300.92,2883.0,296.1528,296.1626,295.9462,296.0347,2883.0
2023-06-29 11:00:00,300.9,301.6,300.89,301.6,6051.0,296.0151,296.7037,296.0052,296.7037,6051.0
2023-06-29 11:05:00,301.53,301.56,301.25,301.37,7883.0,296.6348,296.6643,296.3594,296.4774,7883.0
2023-06-29 11:10:00,301.41,301.44,301.18,301.35,4135.0,296.5168,296.5463,296.2905,296.4578,4135.0
2023-06-29 11:15:00,301.44,301.65,301.41,301.46,4305.0,296.5463,296.7529,296.5168,296.566,4305.0
2023-06-29 11:20:00,301.46,301.7,301.39,301.63,9499.0,296.566,296.8021,296.4971,296.7332,9499.0
2023-06-29 11:25:00,301.62,302.28,301.61,302.28,3716.0,296.7234,297.3727,296.7135,297.3727,3716.0
2023-06-29 11:30:00,302.28,302.51,302.28,302.4,5430.0,297.3727,297.5989,297.3727,297.4907,5430.0
2023-06-29 11:35:00,302.44,302.51,302.1,302.27,3585.0,297.5301,297.5989,297.1956,297.3628,3585.0
2023-06-29 11:40:00,302.3,302.78,302.29,302.72,6182.0,297.3923,297.8645,297.3825,297.8055,6182.0
2023-06-29 11:45:00,302.65,302.67,302.64,302.64,600.0,297.7366,297.7563,297.7268,297.7268,600.0
2023-06-29 11:50:00,302.64,302.9,302.36,302.9,7522.0,297.7268,297.9826,297.4514,297.9826,7522.0
2023-06-29 11:55:00,302.9,302.93,302.57,302.57,3889.0,297.9826,298.0121,297.6579,297.6579,3889.0
2023-06-29 12:00:00,302.65,302.65,302.17,302.23,2772.0,297.7366,297.7366,297.2644,297.3235,2772.0
2023-06-29 12:05:00,302.22,302.35,302.18,302.35,7737.0,297.3136,297.4415,297.2743,297.4415,7737.0
2023-06-29 12:10:00,302.28,302.5,302.16,302.17,2805.0,297.3727,297.5891,297.2546,297.2644,2805.0
2023-06-29 12:15:00,302.18,302.19,301.77,301.78,7229.0,297.2743,297.2841,296.8709,296.8808,7229.0
2023-06-29 12:20:00,301.86,302.29,301.84,302.26,5691.0,296.9595,297.3825,296.9398,297.353,5691.0
2023-06-29 12:25:00,302.26,302.4,302.19,302.36,4387.0,297.353,297.4907,297.2841,297.4514,4387.0
2023-06-29 12:30:00,302.3,302.57,302.25,302.32,6592.0,297.3923,297.6579,297.3431,297.412,6592.0
2023-06-29 12:35:00,302.32,302.52,302.32,302.4,5647.0,297.412,297.6088,297.412,297.4907,5647.0
2023-06-29 12:40:00,302.43,302.53,302.08,302.08,2477.0,297.5202,297.6186,297.1759,297.1759,2477.0
2023-06-29 12:45:00,302.21,302.21,301.9,301.91,2904.0,297.3038,297.3038,296.9988,297.0087,2904.0
2023-06-29 12:50:00,301.91,301.92,301.71,301.72,2664.0,297.0087,297.0185,296.8119,296.8217,2664.0
2023-06-29 12:55:00,301.86,302.03,301.81,302.03,3317.0,296.9595,297.1267,296.9103,297.1267,3317.0
2023-06-29 13:00:00,301.95,301.95,301.73,301.73,1598.0,297.048,297.048,296.8316,296.8316,1598.0
2023-06-29 13:05:00,301.7,301.7,301.35,301.61,2501.0,296.8021,296.8021,296.4578,296.7135,2501.0
2023-06-29 13:10:00,301.67,301.67,301.13,301.47,7278.0,296.7726,296.7726,296.2413,296.5758,7278.0
2023-06-29 13:15:00,301.55,301.65,301.39,301.44,1564.0,296.6545,296.7529,296.4971,296.5463,1564.0
2023-06-29 13:20:00,301.4,301.56,301.4,301.56,2860.0,296.5069,296.6643,296.5069,296.6643,2860.0
2023-06-29 13:25:00,301.56,301.61,301.35,301.61,3981.0,296.6643,296.7135,296.4578,296.7135,3981.0
2023-06-29 13:30:00,301.65,301.72,301.65,301.68,1400.0,296.7529,296.8217,296.7529,296.7824,1400.0
2023-06-29 13:35:00,301.68,301.68,301.34,301.34,2792.0,296.7824,296.7824,296.4479,296.4479,2792.0
2023-06-29 13:40:00,301.52,301.57,301.42,301.42,3966.0,296.625,296.6742,296.5266,296.5266,3966.0
2023-06-29 13:45:00,301.44,301.45,301.44,301.44,300.0,296.5463,296.5561,296.5463,296.5463,300.0
2023-06-29 13:50:00,301.44,301.5,301.27,301.34,4107.0,296.5463,296.6053,296.3791,296.4479,4107.0
2023-06-29 13:55:00,301.27,301.42,301.12,301.18,6565.0,296.3791,296.5266,296.2315,296.2905,6565.0
2023-06-29 14:00:00,301.18,301.23,301.03,301.03,2422.0,296.2905,296.3397,296.1429,296.1429,2422.0
2023-06-29 14:05:00,301.01,301.08,300.87,301.07,10043.0,296.1233,296.1921,295.9855,296.1823,10043.0
2023-06-29 14:10:00,301.07,301.07,300.92,301.07,904.0,296.1823,296.1823,296.0347,296.1823,904.0
2023-06-29 14:15:00,301.13,301.13,301.04,301.07,2227.0,296.2413,296.2413,296.1528,296.1823,2227.0
2023-06-29 14:20:00,301.1,301.5,301.09,301.41,1563.0,296.2118,296.6053,296.202,296.5168,1563.0
2023-06-29 14:25:00,301.5,301.51,301.33,301.4,3582.0,296.6053,296.6152,296.4381,296.5069,3582.0
2023-06-29 14:30:00,301.43,301.48,301.32,301.39,6208.0,296.5365,296.5856,296.4282,296.4971,6208.0
2023-06-29 14:35:00,301.47,301.5,301.23,301.23,3981.0,296.5758,296.6053,296.3397,296.3397,3981.0
2023-06-29 14:40:00,301.15,301.2,300.99,301.2,4419.0,296.261,296.3102,296.1036,296.3102,4419.0
2023-06-29 14:45:00,301.29,301.39,301.27,301.32,2015.0,296.3987,296.4971,296.3791,296.4282,2015.0
2023-06-29 14:50:00,301.26,301.28,301.13,301.28,2005.0,296.3692,296.3889,296.2413,296.3889,2005.0
2023-06-29 14:55:00,301.27,301.28,301.22,301.26,1000.0,296.3791,296.3889,296.3299,296.3692,1000.0
2023-06-29 15:00:00,301.26,301.4,301.25,301.4,3427.0,296.3692,296.5069,296.3594,296.5069,3427.0
2023-06-29 15:05:00,301.44,301.72,301.44,301.62,3372.0,296.5463,296.8217,296.5463,296.7234,3372.0
2023-06-29 15:10:00,301.67,301.85,301.67,301.81,4249.0,296.7726,296.9496,296.7726,296.9103,4249.0
2023-06-29 15:15:00,301.81,301.89,301.56,301.71,10310.0,296.9103,296.989,296.6643,296.8119,10310.0
2023-06-29 15:20:00,301.69,301.75,301.54,301.55,5997.0,296.7922,296.8513,296.6447,296.6545,5997.0
2023-06-29 15:25:00,301.56,301.62,301.47,301.56,4890.0,296.6643,296.7234,296.5758,296.6643,4890.0
2023-06-29 15:30:00,301.5,301.56,301.09,301.11,19808.0,296.6053,296.6643,296.202,296.2216,19808.0
2023-06-29 15:35:00,301.1,301.13,300.58,300.64,7473.0,296.2118,296.2413,295.7003,295.7593,7473.0
2023-06-29 15:40:00,300.65,300.66,300.39,300.4,13162.0,295.7691,295.779,295.5133,295.5232,13162.0
2023-06-29 15:45:00,300.38,300.43,300.21,300.42,17081.0,295.5035,295.5527,295.3363,295.5429,17081.0
2023-06-29 15:50:00,300.38,300.96,300.08,300.74,28268.0,295.5035,296.0741,295.2084,295.8577,28268.0
2023-06-29 15:55:00,300.73,300.99,300.36,300.44,74448.0,295.8478,296.1036,295.4838,295.5625,74448.0
2023-06-30 09:30:00,303.94,303.97,303.08,303.29,14569.0,299.0057,299.0352,298.1597,298.3663,14569.0
2023-06-30 09:35:00,303.73,304.34,303.57,304.34,4422.0,298.7991,299.3992,298.6417,299.3992,4422.0
2023-06-30 09:40:00,304.4,304.4,303.61,303.94,8622.0,299.4582,299.4582,298.6811,299.0057,8622.0
2023-06-30 09:45:00,303.78,303.97,303.53,303.7,6105.0,298.8483,299.0352,298.6024,298.7696,6105.0
2023-06-30 09:50:00,303.81,303.81,303.22,303.45,13192.0,298.8778,298.8778,298.2974,298.5237,13192.0
2023-06-30 09:55:00,303.67,303.86,303.56,303.56,2769.0,298.7401,298.927,298.6319,298.6319,2769.0
2023-06-30 10:00:00,303.61,304.05,303.6,304.04,3164.0,298.6811,299.1139,298.6712,299.1041,3164.0
2023-06-30 10:05:00,304.06,304.23,303.79,303.89,5174.0,299.1238,299.291,298.8581,298.9565,5174.0
2023-06-30 10:10:00,303.91,303.91,303.19,303.19,3653.0,298.9762,298.9762,298.2679,298.2679,3653.0
2023-06-30 10:15:00,303.08,303.15,302.94,303.13,10963.0,298.1597,298.2285,298.0219,298.2089,10963.0
2023-06-30 10:20:00,303.0,303.02,302.61,302.91,6300.0,298.081,298.1006,297.6973,297.9924,6300.0
2023-06-30 10:25:00,302.93,303.05,302.67,302.78,6804.0,298.0121,298.1302,297.7563,297.8645,6804.0
2023-06-30 10:30:00,302.8,302.83,302.15,302.16,4074.0,297.8842,297.9137,297.2448,297.2546,4074.0
2023-06-30 10:35:00,302.03,302.21,301.81,302.0,20096.0,297.1267,297.3038,296.9103,297.0972,20096.0
2023-06-30 10:40:00,302.01,302.62,302.01,302.51,4201.0,297.107,297.7071,297.107,297.5989,4201.0
2023-06-30 10:45:00,302.52,302.65,302.36,302.36,2278.0,297.6088,297.7366,297.4514,297.4514,2278.0
2023-06-30 10:50:00,302.31,303.03,302.31,302.91,9074.0,297.4022,298.1105,297.4022,297.9924,9074.0
2023-06-30 10:55:00,303.05,303.25,303.0,303.13,3837.0,298.1302,298.3269,298.081,298.2089,3837.0
2023-06-30 11:00:00,303.09,303.17,302.9,303.0,4219.0,298.1695,298.2482,297.9826,298.081,4219.0
2023-06-30 11:05:00,303.01,303.08,302.99,303.05,1889.0,298.0908,298.1597,298.0711,298.1302,1889.0
2023-06-30 11:10:00,303.15,303.26,303.09,303.15,5243.0,298.2285,298.3367,298.1695,298.2285,5243.0
2023-06-30 11:15:00,303.12,303.12,302.66,302.91,8693.0,298.199,298.199,297.7465,297.9924,8693.0
2023-06-30 11:20:00,302.92,302.92,302.84,302.91,932.0,298.0023,298.0023,297.9236,297.9924,932.0
2023-06-30 11:25:00,302.84,302.98,302.66,302.93,6360.0,297.9236,298.0613,297.7465,298.0121,6360.0
2023-06-30 11:30:00,303.0,303.0,302.58,302.58,8524.0,298.081,298.081,297.6678,297.6678,8524.0
2023-06-30 11:35:00,302.61,302.78,302.53,302.78,3847.0,297.6973,297.8645,297.6186,297.8645,3847.0
2023-06-30 11:40:00,302.71,302.71,302.48,302.48,4063.0,297.7957,297.7957,297.5694,297.5694,4063.0
2023-06-30 11:45:00,302.41,302.46,302.19,302.23,1779.0,297.5005,297.5497,297.2841,297.3235,1779.0
2023-06-30 11:50:00,302.23,302.34,302.06,302.34,2507.0,297.3235,297.4317,297.1562,297.4317,2507.0
2023-06-30 11:55:00,302.26,302.5,302.23,302.35,6312.0,297.353,297.5891,297.3235,297.4415,6312.0
2023-06-30 12:00:00,302.41,302.6,302.34,302.44,7195.0,297.5005,297.6875,297.4317,297.5301,7195.0
2023-06-30 12:05:00,302.48,302.6,302.26,302.31,5312.0,297.5694,297.6875,297.353,297.4022,5312.0
2023-06-30 12:10:00,302.31,302.6,302.3,302.6,2868.0,297.4022,297.6875,297.3923,297.6875,2868.0
2023-06-30 12:15:00,302.56,303.2,302.56,303.2,4645.0,297.6481,298.2777,297.6481,298.2777,4645.0
2023-06-30 12:20:00,303.22,303.37,303.2,303.21,1900.0,298.2974,298.445,298.2777,298.2876,1900.0
2023-06-30 12:25:00,303.24,303.44,303.07,303.44,1868.0,298.3171,298.5138,298.1498,298.5138,1868.0
2023-06-30 12:30:00,303.45,303.65,303.45,303.5,3247.0,298.5237,298.7204,298.5237,298.5728,3247.0
2023-06-30 12:35:00,303.5,303.93,303.49,303.75,6853.0,298.5728,298.9959,298.563,298.8188,6853.0
2023-06-30 12:40:00,303.83,303.83,303.61,303.63,2723.0,298.8975,298.8975,298.6811,298.7007,2723.0
2023-06-30 12:45:00,303.61,303.95,303.59,303.9,2500.0,298.6811,299.0155,298.6614,298.9664,2500.0
2023-06-30 12:50:00,303.9,303.97,303.78,303.95,2607.0,298.9664,299.0352,298.8483,299.0155,2607.0
2023-06-30 12:55:00,303.81,304.15,303.81,303.87,3928.0,298.8778,299.2123,298.8778,298.9368,3928.0
2023-06-30 13:00:00,303.88,303.93,303.74,303.82,4255.0,298.9467,298.9959,298.809,298.8877,4255.0
2023-06-30 13:05:00,303.83,303.98,303.73,303.73,3714.0,298.8975,299.0451,298.7991,298.7991,3714.0
2023-06-30 13:10:00,303.79,304.34,303.74,304.06,6654.0,298.8581,299.3992,298.809,299.1238,6654.0
2023-06-30 13:15:00,304.01,304.16,304.01,304.1,2163.0,299.0746,299.2221,299.0746,299.1631,2163.0
2023-06-30 13:20:00,304.06,304.32,304.04,304.32,5699.0,299.1238,299.3795,299.1041,299.3795,5699.0
2023-06-30 13:25:00,304.3,304.33,303.92,303.97,3594.0,299.3599,299.3894,298.986,299.0352,3594.0
2023-06-30 13:30:00,303.98,304.11,303.95,304.04,3191.0,299.0451,299.1729,299.0155,299.1041,3191.0
2023-06-30 13:35:00,304.04,304.37,304.04,304.17,3219.0,299.1041,299.4287,299.1041,299.232,3219.0
2023-06-30 13:40:00,304.21,304.29,304.19,304.19,1000.0,299.2713,299.35,299.2516,299.2516,1000.0
2023-06-30 13:45:00,304.16,304.37,304.16,304.25,3348.0,299.2221,299.4287,299.2221,299.3107,3348.0
2023-06-30 13:50:00,304.21,304.28,304.19,304.19,2300.0,299.2713,299.3402,299.2516,299.2516,2300.0
2023-06-30 13:55:00,304.18,304.53,304.06,304.5,5862.0,299.2418,299.5861,299.1238,299.5566,5862.0
2023-06-30 14:00:00,304.49,304.61,304.41,304.42,3820.0,299.5468,299.6648,299.4681,299.4779,3820.0
2023-06-30 14:05:00,304.5,304.83,304.49,304.83,5519.0,299.5566,299.8813,299.5468,299.8813,5519.0
2023-06-30 14:10:00,304.86,304.86,304.54,304.62,2999.0,299.9108,299.9108,299.596,299.6747,2999.0
2023-06-30 14:15:00,304.67,304.86,304.59,304.69,16462.0,299.7239,299.9108,299.6452,299.7435,16462.0
2023-06-30 14:20:00,304.77,304.77,304.58,304.62,7340.0,299.8222,299.8222,299.6353,299.6747,7340.0
2023-06-30 14:25:00,304.59,304.72,304.43,304.43,7452.0,299.6452,299.773,299.4878,299.4878,7452.0
2023-06-30 14:30:00,304.3,304.41,304.09,304.39,5717.0,299.3599,299.4681,299.1533,299.4484,5717.0
2023-06-30 14:35:00,304.4,304.43,304.25,304.31,4807.0,299.4582,299.4878,299.3107,299.3697,4807.0
2023-06-30 14:40:00,304.34,304.59,304.28,304.56,11041.0,299.3992,299.6452,299.3402,299.6156,11041.0
2023-06-30 14:45:00,304.5,304.73,304.44,304.56,6568.0,299.5566,299.7829,299.4976,299.6156,6568.0
2023-06-30 14:50:00,304.56,304.7,304.48,304.67,10104.0,299.6156,299.7534,299.5369,299.7239,10104.0
2023-06-30 14:55:00,304.65,304.65,304.4,304.49,3500.0,299.7042,299.7042,299.4582,299.5468,3500.0
2023-06-30 15:00:00,304.55,304.76,304.43,304.75,9358.0,299.6058,299.8124,299.4878,299.8026,9358.0
2023-06-30 15:05:00,304.71,304.72,304.54,304.54,5657.0,299.7632,299.773,299.596,299.596,5657.0
2023-06-30 15:10:00,304.54,304.66,304.52,304.63,6282.0,299.596,299.714,299.5763,299.6845,6282.0
2023-06-30 15:15:00,304.66,304.82,304.61,304.64,12539.0,299.714,299.8714,299.6648,299.6943,12539.0
2023-06-30 15:20:00,304.61,304.62,304.29,304.4,5585.0,299.6648,299.6747,299.35,299.4582,5585.0
2023-06-30 15:25:00,304.4,304.4,304.12,304.28,6753.0,299.4582,299.4582,299.1828,299.3402,6753.0
2023-06-30 15:30:00,304.22,304.27,303.77,303.86,9187.0,299.2812,299.3303,298.8385,298.927,9187.0
2023-06-30 15:35:00,303.9,304.05,303.85,303.91,10255.0,298.9664,299.1139,298.9172,298.9762,10255.0
2023-06-30 15:40:00,303.89,303.9,303.46,303.63,15533.0,298.9565,298.9664,298.5335,298.7007,15533.0
2023-06-30 15:45:00,303.61,303.61,303.08,303.2,14115.0,298.6811,298.6811,298.1597,298.2777,14115.0
2023-06-30 15:50:00,303.34,303.95,303.25,303.95,40278.0,298.4154,299.0155,298.3269,299.0155,40278.0
2023-06-30 15:55:00,303.97,304.13,303.36,303.37,73521.0,299.0352,299.1926,298.4351,298.445,73521.0
2023-07-03 09:30:00,300.44,301.37,297.47,299.24,20331.0,295.5625,296.4774,292.6407,294.382,20331.0
2023-07-03 09:35:00,299.24,299.41,297.71,297.8,7439.0,294.382,294.5492,292.8768,292.9654,7439.0
2023-07-03 09:40:00,297.64,297.72,295.8,297.57,30332.0,292.808,292.8867,290.9979,292.7391,30332.0
2023-07-03 09:45:00,297.88,297.88,296.27,296.6,6975.0,293.0441,293.0441,291.4602,291.7849,6975.0
2023-07-03 09:50:00,296.61,296.83,296.17,296.74,6958.0,291.7947,292.0111,291.3618,291.9226,6958.0
2023-07-03 09:55:00,296.86,296.94,296.01,296.09,10250.0,292.0406,292.1193,291.2044,291.2831,10250.0
2023-07-03 10:00:00,296.25,296.25,295.65,296.06,12346.0,291.4405,291.4405,290.8503,291.2536,12346.0
2023-07-03 10:05:00,295.93,296.03,294.8,294.9,13449.0,291.1257,291.2241,290.0141,290.1125,13449.0
2023-07-03 10:10:00,294.8,294.8,293.62,293.64,9999.0,290.0141,290.0141,288.8532,288.8729,9999.0
2023-07-03 10:15:00,293.63,293.69,293.1,293.1,7986.0,288.8631,288.9221,288.3417,288.3417,7986.0
2023-07-03 10:20:00,293.1,293.22,292.02,292.38,22110.0,288.3417,288.4597,287.2792,287.6334,22110.0
2023-07-03 10:25:00,292.48,293.62,292.47,293.43,18536.0,287.7318,288.8532,287.7219,288.6663,18536.0
2023-07-03 10:30:00,293.54,293.87,293.0,293.65,31497.0,288.7745,289.0992,288.2433,288.8828,31497.0
2023-07-03 10:35:00,293.58,295.7,293.46,295.53,11870.0,288.8139,290.8995,288.6958,290.7322,11870.0
2023-07-03 10:40:00,295.69,296.23,295.69,295.8,6825.0,290.8896,291.4209,290.8896,290.9979,6825.0
2023-07-03 10:45:00,295.8,296.16,295.47,296.16,9218.0,290.9979,291.352,290.6732,291.352,9218.0
2023-07-03 10:50:00,296.0,296.73,295.93,296.55,8958.0,291.1946,291.9128,291.1257,291.7357,8958.0
2023-07-03 10:55:00,296.51,296.52,295.76,296.08,7069.0,291.6963,291.7062,290.9585,291.2733,7069.0
2023-07-03 11:00:00,296.4,296.86,295.94,295.97,4696.0,291.5881,292.0406,291.1356,291.1651,4696.0
2023-07-03 11:05:00,295.87,296.01,295.71,295.92,4183.0,291.0667,291.2044,290.9093,291.1159,4183.0
2023-07-03 11:10:00,296.02,296.51,295.81,296.33,4366.0,291.2143,291.6963,291.0077,291.5192,4366.0
2023-07-03 11:15:00,296.24,296.34,295.95,296.19,3773.0,291.4307,291.5291,291.1454,291.3815,3773.0
2023-07-03 11:20:00,296.18,296.6,296.18,296.4,3015.0,291.3717,291.7849,291.3717,291.5881,3015.0
2023-07-03 11:25:00,296.4,296.46,296.26,296.32,6012.0,291.5881,291.6471,291.4504,291.5094,6012.0
2023-07-03 11:30:00,296.34,296.35,295.69,296.32,6925.0,291.5291,291.5389,290.8896,291.5094,6925.0
2023-07-03 11:35:00,296.41,296.61,296.35,296.36,6034.0,291.598,291.7947,291.5389,291.5488,6034.0
2023-07-03 11:40:00,296.43,296.92,296.43,296.92,6974.0,291.6176,292.0997,291.6176,292.0997,6974.0
2023-07-03 11:45:00,297.0,297.22,296.94,297.05,4193.0,292.1784,292.3948,292.1193,292.2276,4193.0
2023-07-03 11:50:00,296.88,297.15,296.8,297.12,8101.0,292.0603,292.3259,291.9816,292.2964,8101.0
2023-07-03 11:55:00,297.01,297.11,296.12,296.12,16672.0,292.1882,292.2866,291.3127,291.3127,16672.0
2023-07-03 12:00:00,296.21,296.28,295.69,295.93,6156.0,291.4012,291.4701,290.8896,291.1257,6156.0
2023-07-03 12:05:00,295.8,296.06,295.71,295.88,3434.0,290.9979,291.2536,290.9093,291.0766,3434.0
2023-07-03 12:10:00,296.06,296.14,295.57,296.05,9133.0,291.2536,291.3323,290.7716,291.2438,9133.0
2023-07-03 12:15:00,295.99,296.2,295.76,295.94,5219.0,291.1848,291.3914,290.9585,291.1356,5219.0
2023-07-03 12:20:00,296.0,296.08,295.9,295.9,4744.0,291.1946,291.2733,291.0962,291.0962,4744.0
2023-07-03 12:25:00,295.9,296.79,295.9,296.79,3867.0,291.0962,291.9718,291.0962,291.9718,3867.0
2023-07-03 12:30:00,296.78,296.95,296.53,296.91,9031.0,291.9619,292.1292,291.716,292.0898,9031.0
2023-07-03 12:35:00,296.84,297.45,296.83,297.25,9566.0,292.021,292.6211,292.0111,292.4243,9566.0
2023-07-03 12:40:00,297.29,297.82,297.24,297.8,9108.0,292.4637,292.9851,292.4145,292.9654,9108.0
2023-07-03 12:45:00,297.83,298.21,297.67,298.21,5236.0,292.9949,293.3687,292.8375,293.3687,5236.0
2023-07-03 12:50:00,298.24,298.35,297.73,297.75,13336.0,293.3982,293.5065,292.8965,292.9162,13336.0
2023-07-03 12:55:00,297.69,298.14,297.49,297.96,34394.0,292.8572,293.2999,292.6604,293.1228,34394.0
2023-07-05 09:30:00,296.66,297.73,296.05,297.55,20851.0,291.8439,292.8965,291.2438,292.7194,20851.0
2023-07-05 09:35:00,297.78,299.62,297.46,298.88,7491.0,292.9457,294.7558,292.6309,294.0279,7491.0
2023-07-05 09:40:00,299.09,300.23,298.9,300.23,9095.0,294.2344,295.3559,294.0475,295.3559,9095.0
2023-07-05 09:45:00,300.11,300.55,298.86,299.68,6683.0,295.2379,295.6707,294.0082,294.8149,6683.0
2023-07-05 09:50:00,299.5,299.5,298.75,298.87,3298.0,294.6378,294.6378,293.9,294.018,3298.0
2023-07-05 09:55:00,298.88,299.43,298.76,298.76,4156.0,294.0279,294.5689,293.9098,293.9098,4156.0
2023-07-05 10:00:00,298.56,299.08,298.15,298.82,4472.0,293.713,294.2246,293.3097,293.9688,4472.0
2023-07-05 10:05:00,298.83,299.09,298.58,298.96,3130.0,293.9787,294.2344,293.7327,294.1066,3130.0
2023-07-05 10:10:00,298.93,298.93,298.35,298.36,3878.0,294.077,294.077,293.5065,293.5163,3878.0
2023-07-05 10:15:00,298.45,298.5,297.82,298.27,2813.0,293.6048,293.654,292.9851,293.4278,2813.0
2023-07-05 10:20:00,298.33,298.51,297.58,297.67,4677.0,293.4868,293.6639,292.749,292.8375,4677.0
2023-07-05 10:25:00,297.77,297.77,297.19,297.67,1415.0,292.9359,292.9359,292.3653,292.8375,1415.0
2023-07-05 10:30:00,297.98,298.26,297.71,298.26,3401.0,293.1425,293.4179,292.8768,293.4179,3401.0
2023-07-05 10:35:00,298.17,298.19,297.97,298.02,3730.0,293.3294,293.3491,293.1326,293.1818,3730.0
2023-07-05 10:40:00,298.19,298.21,297.88,298.02,3820.0,293.3491,293.3687,293.0441,293.1818,3820.0
2023-07-05 10:45:00,298.03,298.21,297.8,297.92,2404.0,293.1917,293.3687,292.9654,293.0834,2404.0
2023-07-05 10:50:00,298.13,298.22,298.02,298.02,5609.0,293.29,293.3786,293.1818,293.1818,5609.0
2023-07-05 10:55:00,297.94,298.19,297.91,297.91,3407.0,293.1031,293.3491,293.0736,293.0736,3407.0
2023-07-05 11:00:00,297.86,297.93,297.58,297.93,2680.0,293.0244,293.0933,292.749,293.0933,2680.0
2023-07-05 11:05:00,297.95,298.18,297.91,298.05,3973.0,293.1129,293.3392,293.0736,293.2113,3973.0
2023-07-05 11:10:00,298.03,298.09,297.45,297.78,3480.0,293.1917,293.2507,292.6211,292.9457,3480.0
2023-07-05 11:15:00,297.78,297.8,297.61,297.7,3722.0,292.9457,292.9654,292.7785,292.867,3722.0
2023-07-05 11:20:00,297.8,298.48,297.8,298.48,1557.0,292.9654,293.6343,292.9654,293.6343,1557.0
2023-07-05 11:25:00,298.5,298.57,298.27,298.27,4933.0,293.654,293.7229,293.4278,293.4278,4933.0
2023-07-05 11:30:00,298.21,298.27,298.05,298.05,900.0,293.3687,293.4278,293.2113,293.2113,900.0
2023-07-05 11:35:00,298.09,298.1,297.81,297.87,2866.0,293.2507,293.2605,292.9752,293.0342,2866.0
2023-07-05 11:40:00,297.94,297.94,297.65,297.68,900.0,293.1031,293.1031,292.8178,292.8473,900.0
2023-07-05 11:45:00,297.66,297.72,297.36,297.54,2825.0,292.8277,292.8867,292.5325,292.7096,2825.0
2023-07-05 11:50:00,297.46,297.58,297.4,297.46,2742.0,292.6309,292.749,292.5719,292.6309,2742.0
2023-07-05 11:55:00,297.52,297.52,297.02,297.39,3905.0,292.6899,292.6899,292.198,292.562,3905.0
2023-07-05 12:00:00,297.22,297.33,297.0,297.0,8970.0,292.3948,292.503,292.1784,292.1784,8970.0
2023-07-05 12:05:00,297.08,297.1,296.88,296.96,1901.0,292.2571,292.2767,292.0603,292.139,1901.0
2023-07-05 12:10:00,297.0,297.06,296.75,296.75,2519.0,292.1784,292.2374,291.9324,291.9324,2519.0
2023-07-05 12:15:00,296.71,296.75,296.49,296.72,1912.0,291.8931,291.9324,291.6767,291.9029,1912.0
2023-07-05 12:20:00,296.67,296.87,296.55,296.87,2572.0,291.8537,292.0505,291.7357,292.0505,2572.0
2023-07-05 12:25:00,296.95,296.96,296.69,296.85,2310.0,292.1292,292.139,291.8734,292.0308,2310.0
2023-07-05 12:30:00,296.78,296.81,296.4,296.4,4185.0,291.9619,291.9915,291.5881,291.5881,4185.0
2023-07-05 12:35:00,296.35,296.35,295.95,296.22,2183.0,291.5389,291.5389,291.1454,291.411,2183.0
2023-07-05 12:40:00,296.21,296.46,296.21,296.32,2570.0,291.4012,291.6471,291.4012,291.5094,2570.0
2023-07-05 12:45:00,296.42,296.57,296.21,296.37,3618.0,291.6078,291.7554,291.4012,291.5586,3618.0
2023-07-05 12:50:00,296.42,296.47,296.23,296.25,2775.0,291.6078,291.657,291.4209,291.4405,2775.0
2023-07-05 12:55:00,296.26,296.45,296.18,296.31,1704.0,291.4504,291.6373,291.3717,291.4996,1704.0
2023-07-05 13:00:00,296.25,296.53,296.25,296.48,2603.0,291.4405,291.716,291.4405,291.6668,2603.0
2023-07-05 13:05:00,296.45,296.45,296.23,296.31,2572.0,291.6373,291.6373,291.4209,291.4996,2572.0
2023-07-05 13:10:00,296.25,296.42,296.18,296.35,7306.0,291.4405,291.6078,291.3717,291.5389,7306.0
2023-07-05 13:15:00,296.35,296.76,296.29,296.76,5160.0,291.5389,291.9423,291.4799,291.9423,5160.0
2023-07-05 13:20:00,296.66,297.19,296.62,297.08,5528.0,291.8439,292.3653,291.8045,292.2571,5528.0
2023-07-05 13:25:00,297.13,297.52,297.06,297.51,2363.0,292.3063,292.6899,292.2374,292.6801,2363.0
2023-07-05 13:30:00,297.49,297.5,297.22,297.23,4205.0,292.6604,292.6703,292.3948,292.4046,4205.0
2023-07-05 13:35:00,297.25,297.72,297.17,297.72,2452.0,292.4243,292.8867,292.3456,292.8867,2452.0
2023-07-05 13:40:00,297.76,298.14,297.76,297.9,3657.0,292.926,293.2999,292.926,293.0638,3657.0
2023-07-05 13:45:00,297.88,298.14,297.62,297.79,3246.0,293.0441,293.2999,292.7883,292.9555,3246.0
2023-07-05 13:50:00,297.75,298.01,297.75,297.9,1719.0,292.9162,293.172,292.9162,293.0638,1719.0
2023-07-05 13:55:00,297.96,297.97,297.9,297.97,1209.0,293.1228,293.1326,293.0638,293.1326,1209.0
2023-07-05 14:00:00,297.87,298.02,297.72,297.91,5989.0,293.0342,293.1818,292.8867,293.0736,5989.0
2023-07-05 14:05:00,297.81,297.98,297.79,297.88,4019.0,292.9752,293.1425,292.9555,293.0441,4019.0
2023-07-05 14:10:00,297.81,297.86,297.69,297.81,1910.0,292.9752,293.0244,292.8572,292.9752,1910.0
2023-07-05 14:15:00,297.75,297.94,297.65,297.84,5840.0,292.9162,293.1031,292.8178,293.0047,5840.0
2023-07-05 14:20:00,297.9,298.05,297.74,298.05,3147.0,293.0638,293.2113,292.9064,293.2113,3147.0
2023-07-05 14:25:00,297.97,298.04,297.95,298.03,1100.0,293.1326,293.2015,293.1129,293.1917,1100.0
2023-07-05 14:30:00,297.86,298.18,297.86,298.18,1539.0,293.0244,293.3392,293.0244,293.3392,1539.0
2023-07-05 14:35:00,298.45,298.45,298.1,298.22,3504.0,293.6048,293.6048,293.2605,293.3786,3504.0
2023-07-05 14:40:00,298.13,298.26,298.13,298.26,1133.0,293.29,293.4179,293.29,293.4179,1133.0
2023-07-05 14:45:00,298.17,298.22,298.05,298.1,2735.0,293.3294,293.3786,293.2113,293.2605,2735.0
2023-07-05 14:50:00,298.14,298.28,298.02,298.27,2985.0,293.2999,293.4376,293.1818,293.4278,2985.0
2023-07-05 14:55:00,298.27,298.27,298.06,298.23,6326.0,293.4278,293.4278,293.2212,293.3884,6326.0
2023-07-05 15:00:00,298.15,298.29,298.13,298.19,2662.0,293.3097,293.4474,293.29,293.3491,2662.0
2023-07-05 15:05:00,298.18,298.24,298.13,298.21,3012.0,293.3392,293.3982,293.29,293.3687,3012.0
2023-07-05 15:10:00,298.13,298.17,297.99,297.99,4106.0,293.29,293.3294,293.1523,293.1523,4106.0
2023-07-05 15:15:00,297.96,298.07,297.9,298.02,4305.0,293.1228,293.231,293.0638,293.1818,4305.0
2023-07-05 15:20:00,298.0,298.05,297.93,297.93,3170.0,293.1621,293.2113,293.0933,293.0933,3170.0
2023-07-05 15:25:00,297.93,297.98,297.87,297.93,8671.0,293.0933,293.1425,293.0342,293.0933,8671.0
2023-07-05 15:30:00,297.89,297.89,297.68,297.76,8253.0,293.0539,293.0539,292.8473,292.926,8253.0
2023-07-05 15:35:00,297.79,297.85,297.66,297.69,12324.0,292.9555,293.0146,292.8277,292.8572,12324.0
2023-07-05 15:40:00,297.62,297.69,297.29,297.29,9324.0,292.7883,292.8572,292.4637,292.4637,9324.0
2023-07-05 15:45:00,297.31,297.6,297.2,297.6,12323.0,292.4833,292.7686,292.3751,292.7686,12323.0
2023-07-05 15:50:00,297.57,298.03,297.57,297.9,22743.0,292.7391,293.1917,292.7391,293.0638,22743.0
2023-07-05 15:55:00,297.87,298.38,297.85,298.35,53877.0,293.0342,293.536,293.0146,293.5065,53877.0
2023-07-06 09:30:00,297.1,297.9,296.95,297.9,14297.0,292.2767,293.0638,292.1292,293.0638,14297.0
2023-07-06 09:35:00,297.81,297.81,296.1,297.13,9270.0,292.9752,292.9752,291.293,292.3063,9270.0
2023-07-06 09:40:00,297.16,297.66,296.85,297.66,3552.0,292.3358,292.8277,292.0308,292.8277,3552.0
2023-07-06 09:45:00,297.73,298.94,297.73,298.37,6852.0,292.8965,294.0869,292.8965,293.5261,6852.0
2023-07-06 09:50:00,298.32,298.7,298.17,298.37,2799.0,293.4769,293.8508,293.3294,293.5261,2799.0
2023-07-06 09:55:00,298.51,299.06,298.51,299.06,2069.0,293.6639,294.2049,293.6639,294.2049,2069.0
2023-07-06 10:00:00,298.97,299.33,298.57,298.67,7216.0,294.1164,294.4705,293.7229,293.8213,7216.0
2023-07-06 10:05:00,298.55,298.71,298.15,298.15,4532.0,293.7032,293.8606,293.3097,293.3097,4532.0
2023-07-06 10:10:00,298.18,298.55,298.02,298.27,5800.0,293.3392,293.7032,293.1818,293.4278,5800.0
2023-07-06 10:15:00,298.25,298.25,297.65,297.7,4320.0,293.4081,293.4081,292.8178,292.867,4320.0
2023-07-06 10:20:00,297.54,297.68,297.11,297.55,3931.0,292.7096,292.8473,292.2866,292.7194,3931.0
2023-07-06 10:25:00,297.25,297.35,296.68,297.04,4509.0,292.4243,292.5227,291.8636,292.2177,4509.0
2023-07-06 10:30:00,297.12,297.56,297.04,297.36,2325.0,292.2964,292.7293,292.2177,292.5325,2325.0
2023-07-06 10:35:00,297.32,297.4,297.22,297.27,1122.0,292.4932,292.5719,292.3948,292.444,1122.0
2023-07-06 10:40:00,297.38,297.38,296.85,296.96,3758.0,292.5522,292.5522,292.0308,292.139,3758.0
2023-07-06 10:45:00,296.96,296.97,296.34,296.46,7085.0,292.139,292.1489,291.5291,291.6471,7085.0
2023-07-06 10:50:00,296.35,296.86,296.24,296.73,6252.0,291.5389,292.0406,291.4307,291.9128,6252.0
2023-07-06 10:55:00,296.75,296.76,296.39,296.4,2700.0,291.9324,291.9423,291.5783,291.5881,2700.0
2023-07-06 11:00:00,296.46,296.79,296.17,296.55,10302.0,291.6471,291.9718,291.3618,291.7357,10302.0
2023-07-06 11:05:00,296.56,296.94,296.56,296.72,2131.0,291.7455,292.1193,291.7455,291.9029,2131.0
2023-07-06 11:10:00,296.56,296.69,296.39,296.39,6632.0,291.7455,291.8734,291.5783,291.5783,6632.0
2023-07-06 11:15:00,296.52,296.7,296.5,296.5,4962.0,291.7062,291.8832,291.6865,291.6865,4962.0
2023-07-06 11:20:00,296.61,296.61,296.35,296.36,5661.0,291.7947,291.7947,291.5389,291.5488,5661.0
2023-07-06 11:25:00,296.31,296.54,295.99,296.19,8215.0,291.4996,291.7258,291.1848,291.3815,8215.0
2023-07-06 11:30:00,296.12,296.37,296.04,296.15,7131.0,291.3127,291.5586,291.234,291.3422,7131.0
2023-07-06 11:35:00,296.19,296.19,295.5,295.73,4095.0,291.3815,291.3815,290.7027,290.929,4095.0
2023-07-06 11:40:00,295.87,295.94,295.55,295.66,6229.0,291.0667,291.1356,290.7519,290.8601,6229.0
2023-07-06 11:45:00,295.7,295.94,295.59,295.9,3403.0,290.8995,291.1356,290.7913,291.0962,3403.0
2023-07-06 11:50:00,295.99,295.99,295.72,295.89,6088.0,291.1848,291.1848,290.9192,291.0864,6088.0
2023-07-06 11:55:00,295.75,295.98,295.75,295.93,2887.0,290.9487,291.1749,290.9487,291.1257,2887.0
2023-07-06 12:00:00,295.94,296.28,295.89,296.12,10218.0,291.1356,291.4701,291.0864,291.3127,10218.0
2023-07-06 12:05:00,296.15,296.2,295.78,295.88,5933.0,291.3422,291.3914,290.9782,291.0766,5933.0
2023-07-06 12:10:00,295.87,296.03,295.85,296.0,4113.0,291.0667,291.2241,291.047,291.1946,4113.0
2023-07-06 12:15:00,296.11,296.11,295.76,295.84,2358.0,291.3028,291.3028,290.9585,291.0372,2358.0
2023-07-06 12:20:00,295.84,295.89,295.69,295.74,911.0,291.0372,291.0864,290.8896,290.9388,911.0
2023-07-06 12:25:00,295.82,295.95,295.82,295.95,1498.0,291.0175,291.1454,291.0175,291.1454,1498.0
2023-07-06 12:30:00,295.95,296.0,295.87,295.88,2653.0,291.1454,291.1946,291.0667,291.0766,2653.0
2023-07-06 12:35:00,295.82,295.96,295.78,295.93,1032.0,291.0175,291.1553,290.9782,291.1257,1032.0
2023-07-06 12:40:00,295.95,296.12,295.85,296.04,4454.0,291.1454,291.3127,291.047,291.234,4454.0
2023-07-06 12:45:00,295.97,296.09,295.89,295.96,2617.0,291.1651,291.2831,291.0864,291.1553,2617.0
2023-07-06 12:50:00,295.99,296.03,295.89,296.01,1700.0,291.1848,291.2241,291.0864,291.2044,1700.0
2023-07-06 12:55:00,296.03,296.15,296.02,296.06,2157.0,291.2241,291.3422,291.2143,291.2536,2157.0
2023-07-06 13:00:00,296.12,296.19,296.11,296.11,1300.0,291.3127,291.3815,291.3028,291.3028,1300.0
2023-07-06 13:05:00,296.11,296.33,296.11,296.17,4161.0,291.3028,291.5192,291.3028,291.3618,4161.0
2023-07-06 13:10:00,296.06,296.69,296.06,296.21,18151.0,291.2536,291.8734,291.2536,291.4012,18151.0
2023-07-06 13:15:00,296.18,296.18,295.56,295.56,2254.0,291.3717,291.3717,290.7617,290.7617,2254.0
2023-07-06 13:20:00,295.53,295.95,295.53,295.85,6966.0,290.7322,291.1454,290.7322,291.047,6966.0
2023-07-06 13:25:00,295.83,295.93,295.57,295.59,9162.0,291.0274,291.1257,290.7716,290.7913,9162.0
2023-07-06 13:30:00,295.55,295.58,295.48,295.54,1529.0,290.7519,290.7814,290.683,290.7421,1529.0
2023-07-06 13:35:00,295.52,296.09,295.52,295.91,3818.0,290.7224,291.2831,290.7224,291.1061,3818.0
2023-07-06 13:40:00,295.94,295.94,295.69,295.69,1198.0,291.1356,291.1356,290.8896,290.8896,1198.0
2023-07-06 13:45:00,295.62,295.67,295.62,295.65,1301.0,290.8208,290.87,290.8208,290.8503,1301.0
2023-07-06 13:50:00,295.53,295.53,294.77,294.78,4105.0,290.7322,290.7322,289.9846,289.9944,4105.0
2023-07-06 13:55:00,294.77,294.94,294.52,294.78,10017.0,289.9846,290.1518,289.7386,289.9944,10017.0
2023-07-06 14:00:00,294.76,294.76,294.38,294.45,6551.0,289.9747,289.9747,289.6009,289.6698,6551.0
2023-07-06 14:05:00,294.24,294.59,294.24,294.35,2288.0,289.4632,289.8075,289.4632,289.5714,2288.0
2023-07-06 14:10:00,294.3,294.35,294.21,294.35,1700.0,289.5222,289.5714,289.4337,289.5714,1700.0
2023-07-06 14:15:00,294.36,294.53,294.36,294.51,1200.0,289.5812,289.7485,289.5812,289.7288,1200.0
2023-07-06 14:20:00,294.5,294.58,294.43,294.55,3693.0,289.719,289.7977,289.6501,289.7681,3693.0
2023-07-06 14:25:00,294.56,294.6,294.33,294.52,9001.0,289.778,289.8173,289.5517,289.7386,9001.0
2023-07-06 14:30:00,294.52,294.57,294.42,294.56,3695.0,289.7386,289.7878,289.6403,289.778,3695.0
2023-07-06 14:35:00,294.54,294.62,294.42,294.62,3202.0,289.7583,289.837,289.6403,289.837,3202.0
2023-07-06 14:40:00,294.68,294.79,294.45,294.6,8724.0,289.896,290.0043,289.6698,289.8173,8724.0
2023-07-06 14:45:00,294.7,294.83,294.59,294.61,7764.0,289.9157,290.0436,289.8075,289.8272,7764.0
2023-07-06 14:50:00,294.63,294.63,294.52,294.56,3370.0,289.8468,289.8468,289.7386,289.778,3370.0
2023-07-06 14:55:00,294.53,294.59,294.47,294.54,3989.0,289.7485,289.8075,289.6894,289.7583,3989.0
2023-07-06 15:00:00,294.54,294.63,294.53,294.57,3002.0,289.7583,289.8468,289.7485,289.7878,3002.0
2023-07-06 15:05:00,294.51,294.59,294.39,294.56,1950.0,289.7288,289.8075,289.6107,289.778,1950.0
2023-07-06 15:10:00,294.53,294.53,294.3,294.31,3229.0,289.7485,289.7485,289.5222,289.532,3229.0
2023-07-06 15:15:00,294.4,294.53,294.35,294.42,3007.0,289.6206,289.7485,289.5714,289.6403,3007.0
2023-07-06 15:20:00,294.43,294.43,294.14,294.24,5140.0,289.6501,289.6501,289.3648,289.4632,5140.0
2023-07-06 15:25:00,294.26,294.26,293.89,293.92,7691.0,289.4829,289.4829,289.1189,289.1484,7691.0
2023-07-06 15:30:00,293.87,293.91,293.63,293.65,11729.0,289.0992,289.1385,288.8631,288.8828,11729.0
2023-07-06 15:35:00,293.71,294.07,293.53,293.99,13584.0,288.9418,289.2959,288.7647,289.2172,13584.0
2023-07-06 15:40:00,294.02,294.02,293.56,293.62,17987.0,289.2468,289.2468,288.7942,288.8532,17987.0
2023-07-06 15:45:00,293.68,293.71,293.44,293.6,23253.0,288.9123,288.9418,288.6762,288.8336,23253.0
2023-07-06 15:50:00,293.64,294.63,293.64,294.52,32093.0,288.8729,289.8468,288.8729,289.7386,32093.0
2023-07-06 15:55:00,294.52,294.7,294.41,294.49,52737.0,289.7386,289.9157,289.6304,289.7091,52737.0
2023-07-07 09:30:00,291.8,293.84,290.0,293.29,19696.0,287.0628,289.0697,285.292,288.5286,19696.0
2023-07-07 09:35:00,293.5,293.72,292.91,292.94,5156.0,288.7352,288.9516,288.1548,288.1843,5156.0
2023-07-07 09:40:00,293.13,293.69,293.07,293.4,2908.0,288.3712,288.9221,288.3122,288.6368,2908.0
2023-07-07 09:45:00,293.3,294.19,293.22,294.17,3332.0,288.5384,289.414,288.4597,289.3943,3332.0
2023-07-07 09:50:00,294.54,294.6,293.99,294.1,3978.0,289.7583,289.8173,289.2172,289.3255,3978.0
2023-07-07 09:55:00,294.06,294.51,293.99,294.28,3441.0,289.2861,289.7288,289.2172,289.5025,3441.0
2023-07-07 10:00:00,294.28,294.84,294.28,294.44,5905.0,289.5025,290.0534,289.5025,289.6599,5905.0
2023-07-07 10:05:00,294.35,294.57,294.28,294.4,2999.0,289.5714,289.7878,289.5025,289.6206,2999.0
2023-07-07 10:10:00,294.57,294.57,293.9,294.15,2991.0,289.7878,289.7878,289.1287,289.3746,2991.0
2023-07-07 10:15:00,294.15,294.15,293.5,293.99,7704.0,289.3746,289.3746,288.7352,289.2172,7704.0
2023-07-07 10:20:00,294.15,294.15,293.66,293.76,5260.0,289.3746,289.3746,288.8926,288.991,5260.0
2023-07-07 10:25:00,293.78,294.06,293.77,294.06,3897.0,289.0106,289.2861,289.0008,289.2861,3897.0
2023-07-07 10:30:00,294.0,294.01,293.53,293.56,3444.0,289.2271,289.2369,288.7647,288.7942,3444.0
2023-07-07 10:35:00,293.5,293.97,293.5,293.93,2363.0,288.7352,289.1976,288.7352,289.1582,2363.0
2023-07-07 10:40:00,294.0,294.47,293.93,293.99,6951.0,289.2271,289.6894,289.1582,289.2172,6951.0
2023-07-07 10:45:00,294.0,294.16,293.9,293.98,2291.0,289.2271,289.3845,289.1287,289.2074,2291.0
2023-07-07 10:50:00,293.72,293.89,293.53,293.54,3675.0,288.9516,289.1189,288.7647,288.7745,3675.0
2023-07-07 10:55:00,293.48,293.88,293.48,293.78,3468.0,288.7155,289.109,288.7155,289.0106,3468.0
2023-07-07 11:00:00,293.75,293.81,293.41,293.42,3578.0,288.9811,289.0402,288.6467,288.6565,3578.0
2023-07-07 11:05:00,293.41,293.41,293.0,293.11,2015.0,288.6467,288.6467,288.2433,288.3515,2015.0
2023-07-07 11:10:00,293.06,293.06,292.73,292.84,2165.0,288.3023,288.3023,287.9777,288.0859,2165.0
2023-07-07 11:15:00,292.92,292.95,292.4,292.64,2609.0,288.1646,288.1941,287.6531,287.8892,2609.0
2023-07-07 11:20:00,292.66,292.92,292.66,292.92,2402.0,287.9088,288.1646,287.9088,288.1646,2402.0
2023-07-07 11:25:00,292.94,293.04,292.76,292.76,3939.0,288.1843,288.2827,288.0072,288.0072,3939.0
2023-07-07 11:30:00,292.73,293.19,292.73,293.18,2424.0,287.9777,288.4302,287.9777,288.4204,2424.0
2023-07-07 11:35:00,293.15,293.33,292.92,292.94,2739.0,288.3909,288.568,288.1646,288.1843,2739.0
2023-07-07 11:40:00,292.94,292.95,292.26,292.47,3634.0,288.1843,288.1941,287.5153,287.7219,3634.0
2023-07-07 11:45:00,292.75,292.88,292.65,292.87,942.0,287.9974,288.1253,287.899,288.1154,942.0
2023-07-07 11:50:00,292.83,292.83,292.4,292.42,2768.0,288.0761,288.0761,287.6531,287.6727,2768.0
2023-07-07 11:55:00,292.58,292.85,292.55,292.85,1000.0,287.8301,288.0957,287.8006,288.0957,1000.0
2023-07-07 12:00:00,292.86,293.05,292.76,293.05,3499.0,288.1056,288.2925,288.0072,288.2925,3499.0
2023-07-07 12:05:00,293.16,293.24,293.07,293.13,3928.0,288.4007,288.4794,288.3122,288.3712,3928.0
2023-07-07 12:10:00,293.26,293.26,293.01,293.11,1500.0,288.4991,288.4991,288.2531,288.3515,1500.0
2023-07-07 12:15:00,293.26,293.33,292.93,292.97,3478.0,288.4991,288.568,288.1744,288.2138,3478.0
2023-07-07 12:20:00,292.98,293.04,292.85,292.94,2600.0,288.2236,288.2827,288.0957,288.1843,2600.0
2023-07-07 12:25:00,292.93,293.12,292.86,293.09,2967.0,288.1744,288.3614,288.1056,288.3318,2967.0
2023-07-07 12:30:00,293.12,293.3,292.9,292.91,2700.0,288.3614,288.5384,288.1449,288.1548,2700.0
2023-07-07 12:35:00,293.06,293.45,293.04,293.44,2100.0,288.3023,288.686,288.2827,288.6762,2100.0
2023-07-07 12:40:00,293.44,293.84,293.39,293.84,1000.0,288.6762,289.0697,288.627,289.0697,1000.0
2023-07-07 12:45:00,293.85,293.85,293.29,293.3,4465.0,289.0795,289.0795,288.5286,288.5384,4465.0
2023-07-07 12:50:00,293.16,293.33,293.16,293.33,2200.0,288.4007,288.568,288.4007,288.568,2200.0
2023-07-07 12:55:00,293.36,293.72,293.36,293.72,4735.0,288.5975,288.9516,288.5975,288.9516,4735.0
2023-07-07 13:00:00,293.78,293.99,293.67,293.75,4282.0,289.0106,289.2172,288.9024,288.9811,4282.0
2023-07-07 13:05:00,293.96,293.96,293.83,293.85,1030.0,289.1877,289.1877,289.0598,289.0795,1030.0
2023-07-07 13:10:00,293.92,294.15,293.86,294.04,2945.0,289.1484,289.3746,289.0893,289.2664,2945.0
2023-07-07 13:15:00,294.05,294.19,293.9,293.9,4715.0,289.2763,289.414,289.1287,289.1287,4715.0
2023-07-07 13:20:00,293.82,293.91,293.77,293.85,1700.0,289.05,289.1385,289.0008,289.0795,1700.0
2023-07-07 13:25:00,293.87,293.87,293.56,293.67,1971.0,289.0992,289.0992,288.7942,288.9024,1971.0
2023-07-07 13:30:00,293.65,293.65,293.54,293.59,1968.0,288.8828,288.8828,288.7745,288.8237,1968.0
2023-07-07 13:35:00,293.51,293.61,293.45,293.45,2773.0,288.745,288.8434,288.686,288.686,2773.0
2023-07-07 13:40:00,293.56,293.89,293.55,293.83,1300.0,288.7942,289.1189,288.7844,289.0598,1300.0
2023-07-07 13:45:00,293.91,294.0,293.75,293.75,5103.0,289.1385,289.2271,288.9811,288.9811,5103.0
2023-07-07 13:50:00,293.85,293.86,293.65,293.65,2021.0,289.0795,289.0893,288.8828,288.8828,2021.0
2023-07-07 13:55:00,293.7,293.8,293.26,293.29,3583.0,288.9319,289.0303,288.4991,288.5286,3583.0
2023-07-07 14:00:00,293.29,293.72,293.28,293.6,5529.0,288.5286,288.9516,288.5188,288.8336,5529.0
2023-07-07 14:05:00,293.68,293.71,293.5,293.56,2943.0,288.9123,288.9418,288.7352,288.7942,2943.0
2023-07-07 14:10:00,293.49,293.62,293.44,293.59,2067.0,288.7254,288.8532,288.6762,288.8237,2067.0
2023-07-07 14:15:00,293.65,293.65,293.45,293.61,3996.0,288.8828,288.8828,288.686,288.8434,3996.0
2023-07-07 14:20:00,293.56,293.56,293.35,293.36,4371.0,288.7942,288.7942,288.5876,288.5975,4371.0
2023-07-07 14:25:00,293.38,293.76,293.37,293.76,2515.0,288.6171,288.991,288.6073,288.991,2515.0
2023-07-07 14:30:00,293.75,293.76,293.5,293.55,1946.0,288.9811,288.991,288.7352,288.7844,1946.0
2023-07-07 14:35:00,293.56,293.58,293.29,293.33,1895.0,288.7942,288.8139,288.5286,288.568,1895.0
2023-07-07 14:40:00,293.37,293.39,293.09,293.14,3929.0,288.6073,288.627,288.3318,288.381,3929.0
2023-07-07 14:45:00,293.07,293.32,293.07,293.3,3066.0,288.3122,288.5581,288.3122,288.5384,3066.0
2023-07-07 14:50:00,293.57,293.58,293.19,293.21,3400.0,288.8041,288.8139,288.4302,288.4499,3400.0
2023-07-07 14:55:00,293.28,293.45,293.19,293.39,3386.0,288.5188,288.686,288.4302,288.627,3386.0
2023-07-07 15:00:00,293.37,293.42,293.26,293.38,2188.0,288.6073,288.6565,288.4991,288.6171,2188.0
2023-07-07 15:05:00,293.32,293.44,293.26,293.4,4779.0,288.5581,288.6762,288.4991,288.6368,4779.0
2023-07-07 15:10:00,293.4,293.4,293.19,293.26,3249.0,288.6368,288.6368,288.4302,288.4991,3249.0
2023-07-07 15:15:00,293.26,293.27,292.79,292.79,5235.0,288.4991,288.5089,288.0367,288.0367,5235.0
2023-07-07 15:20:00,292.65,292.74,292.47,292.69,4878.0,287.899,287.9875,287.7219,287.9383,4878.0
2023-07-07 15:25:00,292.65,292.7,292.52,292.6,5527.0,287.899,287.9482,287.7711,287.8498,5527.0
2023-07-07 15:30:00,292.6,292.82,292.59,292.78,5500.0,287.8498,288.0662,287.84,288.0269,5500.0
2023-07-07 15:35:00,292.76,292.81,292.52,292.52,9162.0,288.0072,288.0564,287.7711,287.7711,9162.0
2023-07-07 15:40:00,292.51,292.53,292.28,292.3,18220.0,287.7613,287.7809,287.535,287.5547,18220.0
2023-07-07 15:45:00,292.27,292.4,291.76,291.95,11040.0,287.5252,287.6531,287.0234,287.2104,11040.0
2023-07-07 15:50:00,291.94,292.17,291.62,291.8,15557.0,287.2005,287.4268,286.8857,287.0628,15557.0
2023-07-07 15:55:00,291.75,291.79,291.24,291.58,33548.0,287.0136,287.053,286.5119,286.8464,33548.0
2023-07-10 09:30:00,291.82,293.66,291.82,293.57,12866.0,287.0825,288.8926,287.0825,288.8041,12866.0
2023-07-10 09:35:00,293.28,294.21,293.15,294.02,3400.0,288.5188,289.4337,288.3909,289.2468,3400.0
2023-07-10 09:40:00,294.01,294.66,293.9,294.57,7167.0,289.2369,289.8764,289.1287,289.7878,7167.0
2023-07-10 09:45:00,294.81,295.61,294.63,295.61,6595.0,290.0239,290.8109,289.8468,290.8109,6595.0
2023-07-10 09:50:00,295.48,295.54,294.59,295.25,7702.0,290.683,290.7421,289.8075,290.4568,7702.0
2023-07-10 09:55:00,295.13,295.44,295.13,295.16,3693.0,290.3387,290.6437,290.3387,290.3682,3693.0
2023-07-10 10:00:00,295.36,295.94,295.36,295.84,6509.0,290.565,291.1356,290.565,291.0372,6509.0
2023-07-10 10:05:00,295.96,295.96,294.93,294.94,2001.0,291.1553,291.1553,290.142,290.1518,2001.0
2023-07-10 10:10:00,294.94,295.12,294.93,295.01,3123.0,290.1518,290.3289,290.142,290.2207,3123.0
2023-07-10 10:15:00,294.98,294.98,294.31,294.31,3708.0,290.1912,290.1912,289.532,289.532,3708.0
2023-07-10 10:20:00,294.33,294.66,294.23,294.49,6055.0,289.5517,289.8764,289.4533,289.7091,6055.0
2023-07-10 10:25:00,294.62,294.84,294.58,294.59,3033.0,289.837,290.0534,289.7977,289.8075,3033.0
2023-07-10 10:30:00,294.41,294.41,294.1,294.1,4389.0,289.6304,289.6304,289.3255,289.3255,4389.0
2023-07-10 10:35:00,293.98,294.08,293.75,293.8,5834.0,289.2074,289.3058,288.9811,289.0303,5834.0
2023-07-10 10:40:00,293.77,293.92,293.77,293.79,2000.0,289.0008,289.1484,289.0008,289.0205,2000.0
2023-07-10 10:45:00,293.77,294.36,293.71,294.2,3792.0,289.0008,289.5812,288.9418,289.4238,3792.0
2023-07-10 10:50:00,294.13,294.13,293.41,293.46,3243.0,289.355,289.355,288.6467,288.6958,3243.0
2023-07-10 10:55:00,293.29,293.63,293.25,293.63,8439.0,288.5286,288.8631,288.4893,288.8631,8439.0
2023-07-10 11:00:00,293.63,293.71,293.14,293.47,5103.0,288.8631,288.9418,288.381,288.7057,5103.0
2023-07-10 11:05:00,293.43,293.44,293.08,293.08,2813.0,288.6663,288.6762,288.322,288.322,2813.0
2023-07-10 11:10:00,293.19,293.45,293.12,293.45,1393.0,288.4302,288.686,288.3614,288.686,1393.0
2023-07-10 11:15:00,293.31,293.46,293.21,293.46,3923.0,288.5483,288.6958,288.4499,288.6958,3923.0
2023-07-10 11:20:00,293.49,293.86,293.4,293.86,1200.0,288.7254,289.0893,288.6368,289.0893,1200.0
2023-07-10 11:25:00,294.24,294.38,294.07,294.26,5280.0,289.4632,289.6009,289.2959,289.4829,5280.0
2023-07-10 11:30:00,294.44,294.56,294.22,294.45,4121.0,289.6599,289.778,289.4435,289.6698,4121.0
2023-07-10 11:35:00,294.41,294.63,294.34,294.45,4033.0,289.6304,289.8468,289.5616,289.6698,4033.0
2023-07-10 11:40:00,294.44,294.86,294.43,294.7,2374.0,289.6599,290.0731,289.6501,289.9157,2374.0
2023-07-10 11:45:00,294.74,294.81,294.68,294.72,1297.0,289.9551,290.0239,289.896,289.9354,1297.0
2023-07-10 11:50:00,294.62,294.85,294.61,294.85,1464.0,289.837,290.0633,289.8272,290.0633,1464.0
2023-07-10 11:55:00,294.8,294.85,294.68,294.8,2013.0,290.0141,290.0633,289.896,290.0141,2013.0
2023-07-10 12:00:00,294.84,294.84,294.43,294.68,2378.0,290.0534,290.0534,289.6501,289.896,2378.0
2023-07-10 12:05:00,294.78,294.88,294.46,294.46,5338.0,289.9944,290.0928,289.6796,289.6796,5338.0
2023-07-10 12:10:00,294.43,294.95,294.42,294.81,2506.0,289.6501,290.1617,289.6403,290.0239,2506.0
2023-07-10 12:15:00,294.81,295.2,294.81,295.19,5843.0,290.0239,290.4076,290.0239,290.3978,5843.0
2023-07-10 12:20:00,295.19,295.56,295.19,295.53,3122.0,290.3978,290.7617,290.3978,290.7322,3122.0
2023-07-10 12:25:00,295.53,295.53,295.19,295.22,826.0,290.7322,290.7322,290.3978,290.4273,826.0
2023-07-10 12:30:00,295.26,295.27,295.25,295.25,627.0,290.4666,290.4765,290.4568,290.4568,627.0
2023-07-10 12:35:00,295.02,295.08,294.92,294.94,1000.0,290.2305,290.2895,290.1321,290.1518,1000.0
2023-07-10 12:40:00,294.88,294.92,294.75,294.91,2021.0,290.0928,290.1321,289.9649,290.1223,2021.0
2023-07-10 12:45:00,294.95,295.17,294.95,295.03,1718.0,290.1617,290.3781,290.1617,290.2404,1718.0
2023-07-10 12:50:00,295.07,295.1,294.99,295.1,1357.0,290.2797,290.3092,290.201,290.3092,1357.0
2023-07-10 12:55:00,295.04,295.19,295.04,295.19,827.0,290.2502,290.3978,290.2502,290.3978,827.0
2023-07-10 13:00:00,295.24,295.24,295.09,295.09,608.0,290.4469,290.4469,290.2994,290.2994,608.0
2023-07-10 13:05:00,295.18,295.26,295.17,295.25,1840.0,290.3879,290.4666,290.3781,290.4568,1840.0
2023-07-10 13:10:00,295.17,295.22,295.08,295.09,4740.0,290.3781,290.4273,290.2895,290.2994,4740.0
2023-07-10 13:15:00,295.09,295.21,295.09,295.21,946.0,290.2994,290.4174,290.2994,290.4174,946.0
2023-07-10 13:20:00,295.26,295.42,295.25,295.37,1248.0,290.4666,290.624,290.4568,290.5748,1248.0
2023-07-10 13:25:00,295.33,295.33,295.24,295.25,1797.0,290.5355,290.5355,290.4469,290.4568,1797.0
2023-07-10 13:30:00,295.38,295.43,295.2,295.21,1794.0,290.5847,290.6339,290.4076,290.4174,1794.0
2023-07-10 13:35:00,295.26,295.39,295.26,295.34,2328.0,290.4666,290.5945,290.4666,290.5453,2328.0
2023-07-10 13:40:00,295.34,295.53,295.34,295.41,3792.0,290.5453,290.7322,290.5453,290.6142,3792.0
2023-07-10 13:45:00,295.34,295.34,295.12,295.12,1500.0,290.5453,290.5453,290.3289,290.3289,1500.0
2023-07-10 13:50:00,295.06,295.27,294.9,295.21,2385.0,290.2699,290.4765,290.1125,290.4174,2385.0
2023-07-10 13:55:00,295.23,295.38,295.22,295.38,500.0,290.4371,290.5847,290.4273,290.5847,500.0
2023-07-10 14:00:00,295.39,295.39,295.06,295.16,6998.0,290.5945,290.5945,290.2699,290.3682,6998.0
2023-07-10 14:05:00,295.19,295.22,295.12,295.15,2241.0,290.3978,290.4273,290.3289,290.3584,2241.0
2023-07-10 14:10:00,295.23,295.37,295.17,295.37,3954.0,290.4371,290.5748,290.3781,290.5748,3954.0
2023-07-10 14:15:00,295.48,295.53,295.24,295.24,5874.0,290.683,290.7322,290.4469,290.4469,5874.0
2023-07-10 14:20:00,295.24,295.3,295.2,295.29,2277.0,290.4469,290.506,290.4076,290.4961,2277.0
2023-07-10 14:25:00,295.28,295.28,295.2,295.24,1237.0,290.4863,290.4863,290.4076,290.4469,1237.0
2023-07-10 14:30:00,295.21,295.26,295.11,295.23,3759.0,290.4174,290.4666,290.3191,290.4371,3759.0
2023-07-10 14:35:00,295.19,295.22,295.16,295.22,2670.0,290.3978,290.4273,290.3682,290.4273,2670.0
2023-07-10 14:40:00,295.28,295.29,295.26,295.26,600.0,290.4863,290.4961,290.4666,290.4666,600.0
2023-07-10 14:45:00,295.36,295.37,295.21,295.23,1245.0,290.565,290.5748,290.4174,290.4371,1245.0
2023-07-10 14:50:00,295.23,295.32,295.2,295.24,5823.0,290.4371,290.5256,290.4076,290.4469,5823.0
2023-07-10 14:55:00,295.24,295.31,295.24,295.31,400.0,290.4469,290.5158,290.4469,290.5158,400.0
2023-07-10 15:00:00,295.22,295.25,295.08,295.09,2831.0,290.4273,290.4568,290.2895,290.2994,2831.0
2023-07-10 15:05:00,295.13,295.25,295.04,295.06,3487.0,290.3387,290.4568,290.2502,290.2699,3487.0
2023-07-10 15:10:00,295.02,295.21,294.96,295.21,4921.0,290.2305,290.4174,290.1715,290.4174,4921.0
2023-07-10 15:15:00,295.3,295.3,295.08,295.08,3623.0,290.506,290.506,290.2895,290.2895,3623.0
2023-07-10 15:20:00,295.06,295.21,295.06,295.19,2143.0,290.2699,290.4174,290.2699,290.3978,2143.0
2023-07-10 15:25:00,295.19,295.29,295.18,295.29,4355.0,290.3978,290.4961,290.3879,290.4961,4355.0
2023-07-10 15:30:00,295.28,295.33,295.09,295.16,8271.0,290.4863,290.5355,290.2994,290.3682,8271.0
2023-07-10 15:35:00,295.2,295.57,295.19,295.57,6024.0,290.4076,290.7716,290.3978,290.7716,6024.0
2023-07-10 15:40:00,295.58,295.61,295.25,295.25,9401.0,290.7814,290.8109,290.4568,290.4568,9401.0
2023-07-10 15:45:00,295.31,295.33,294.99,295.0,5252.0,290.5158,290.5355,290.201,290.2108,5252.0
2023-07-10 15:50:00,294.97,295.34,294.8,295.28,24136.0,290.1813,290.5453,290.0141,290.4863,24136.0
2023-07-10 15:55:00,295.32,295.89,295.2,295.88,32295.0,290.5256,291.0864,290.4076,291.0766,32295.0
2023-07-11 09:30:00,297.14,297.69,296.36,296.36,17070.0,292.3161,292.8572,291.5488,291.5488,17070.0
2023-07-11 09:35:00,296.63,296.63,295.98,296.38,4452.0,291.8144,291.8144,291.1749,291.5684,4452.0
2023-07-11 09:40:00,296.63,297.4,296.63,296.83,3144.0,291.8144,292.5719,291.8144,292.0111,3144.0
2023-07-11 09:45:00,296.83,297.43,296.81,297.43,3119.0,292.0111,292.6014,291.9915,292.6014,3119.0
2023-07-11 09:50:00,297.37,297.39,296.26,296.26,6184.0,292.5424,292.562,291.4504,291.4504,6184.0
2023-07-11 09:55:00,296.26,296.61,296.05,296.61,4336.0,291.4504,291.7947,291.2438,291.7947,4336.0
2023-07-11 10:00:00,296.74,296.74,296.38,296.41,1934.0,291.9226,291.9226,291.5684,291.598,1934.0
2023-07-11 10:05:00,296.43,297.13,296.42,297.05,6119.0,291.6176,292.3063,291.6078,292.2276,6119.0
2023-07-11 10:10:00,297.03,297.15,296.8,296.98,3166.0,292.2079,292.3259,291.9816,292.1587,3166.0
2023-07-11 10:15:00,297.0,297.33,296.44,296.65,5409.0,292.1784,292.503,291.6275,291.8341,5409.0
2023-07-11 10:20:00,296.53,296.57,296.0,296.15,5733.0,291.716,291.7554,291.1946,291.3422,5733.0
2023-07-11 10:25:00,296.18,296.18,295.61,295.63,2338.0,291.3717,291.3717,290.8109,290.8306,2338.0
2023-07-11 10:30:00,295.59,295.59,294.73,294.73,4291.0,290.7913,290.7913,289.9452,289.9452,4291.0
2023-07-11 10:35:00,294.76,294.93,294.54,294.78,5503.0,289.9747,290.142,289.7583,289.9944,5503.0
2023-07-11 10:40:00,294.87,295.15,294.86,295.05,2248.0,290.083,290.3584,290.0731,290.26,2248.0
2023-07-11 10:45:00,295.05,295.49,295.03,295.37,2691.0,290.26,290.6929,290.2404,290.5748,2691.0
2023-07-11 10:50:00,295.64,296.03,295.28,295.97,13338.0,290.8405,291.2241,290.4863,291.1651,13338.0
2023-07-11 10:55:00,295.97,296.08,295.71,295.71,1821.0,291.1651,291.2733,290.9093,290.9093,1821.0
2023-07-11 11:00:00,295.71,295.71,295.36,295.36,1900.0,290.9093,290.9093,290.565,290.565,1900.0
2023-07-11 11:05:00,295.29,295.29,294.54,294.56,5222.0,290.4961,290.4961,289.7583,289.778,5222.0
2023-07-11 11:10:00,294.56,294.59,294.31,294.54,1886.0,289.778,289.8075,289.532,289.7583,1886.0
2023-07-11 11:15:00,294.54,294.78,294.54,294.73,3478.0,289.7583,289.9944,289.7583,289.9452,3478.0
2023-07-11 11:20:00,294.78,294.78,294.08,294.25,4608.0,289.9944,289.9944,289.3058,289.473,4608.0
2023-07-11 11:25:00,293.95,294.14,293.94,294.0,3698.0,289.1779,289.3648,289.168,289.2271,3698.0
2023-07-11 11:30:00,293.84,294.05,293.76,293.79,3465.0,289.0697,289.2763,288.991,289.0205,3465.0
2023-07-11 11:35:00,293.8,294.09,293.8,294.09,6353.0,289.0303,289.3156,289.0303,289.3156,6353.0
2023-07-11 11:40:00,294.16,294.16,293.9,293.98,5107.0,289.3845,289.3845,289.1287,289.2074,5107.0
2023-07-11 11:45:00,294.03,294.19,294.02,294.14,2527.0,289.2566,289.414,289.2468,289.3648,2527.0
2023-07-11 11:50:00,294.15,294.24,294.08,294.19,9529.0,289.3746,289.4632,289.3058,289.414,9529.0
2023-07-11 11:55:00,294.19,294.2,293.91,293.94,4103.0,289.414,289.4238,289.1385,289.168,4103.0
2023-07-11 12:00:00,293.88,294.06,293.88,293.93,2527.0,289.109,289.2861,289.109,289.1582,2527.0
2023-07-11 12:05:00,293.94,293.95,293.32,293.32,1201.0,289.168,289.1779,288.5581,288.5581,1201.0
2023-07-11 12:10:00,293.29,293.49,293.24,293.24,2181.0,288.5286,288.7254,288.4794,288.4794,2181.0
2023-07-11 12:15:00,293.51,293.77,293.51,293.69,1467.0,288.745,289.0008,288.745,288.9221,1467.0
2023-07-11 12:20:00,293.77,293.78,293.58,293.59,2138.0,289.0008,289.0106,288.8139,288.8237,2138.0
2023-07-11 12:25:00,293.57,293.72,292.92,293.04,2347.0,288.8041,288.9516,288.1646,288.2827,2347.0
2023-07-11 12:30:00,292.99,293.57,292.99,293.57,1589.0,288.2335,288.8041,288.2335,288.8041,1589.0
2023-07-11 12:35:00,293.6,293.88,293.41,293.68,5355.0,288.8336,289.109,288.6467,288.9123,5355.0
2023-07-11 12:40:00,293.61,293.64,293.18,293.18,5454.0,288.8434,288.8729,288.4204,288.4204,5454.0
2023-07-11 12:45:00,293.21,293.57,293.21,293.55,2079.0,288.4499,288.8041,288.4499,288.7844,2079.0
2023-07-11 12:50:00,293.55,293.77,293.55,293.69,1754.0,288.7844,289.0008,288.7844,288.9221,1754.0
2023-07-11 12:55:00,293.68,293.82,293.61,293.61,3182.0,288.9123,289.05,288.8434,288.8434,3182.0
2023-07-11 13:00:00,293.64,293.72,293.63,293.72,1618.0,288.8729,288.9516,288.8631,288.9516,1618.0
2023-07-11 13:05:00,293.8,293.89,293.76,293.85,1724.0,289.0303,289.1189,288.991,289.0795,1724.0
2023-07-11 13:10:00,293.76,293.76,293.28,293.65,4592.0,288.991,288.991,288.5188,288.8828,4592.0
2023-07-11 13:15:00,293.65,293.83,293.55,293.75,1873.0,288.8828,289.0598,288.7844,288.9811,1873.0
2023-07-11 13:20:00,293.74,293.74,293.62,293.63,1000.0,288.9713,288.9713,288.8532,288.8631,1000.0
2023-07-11 13:25:00,293.7,293.81,293.7,293.81,1833.0,288.9319,289.0402,288.9319,289.0402,1833.0
2023-07-11 13:30:00,293.83,294.0,293.67,293.76,1902.0,289.0598,289.2271,288.9024,288.991,1902.0
2023-07-11 13:35:00,293.76,294.0,293.72,293.96,3580.0,288.991,289.2271,288.9516,289.1877,3580.0
2023-07-11 13:40:00,294.0,294.05,293.75,293.89,6658.0,289.2271,289.2763,288.9811,289.1189,6658.0
2023-07-11 13:45:00,293.86,294.01,293.77,293.97,2870.0,289.0893,289.2369,289.0008,289.1976,2870.0
2023-07-11 13:50:00,293.96,293.96,293.85,293.85,1300.0,289.1877,289.1877,289.0795,289.0795,1300.0
2023-07-11 13:55:00,293.88,294.01,293.81,293.98,1950.0,289.109,289.2369,289.0402,289.2074,1950.0
2023-07-11 14:00:00,294.02,294.06,293.95,294.0,2830.0,289.2468,289.2861,289.1779,289.2271,2830.0
2023-07-11 14:05:00,293.97,294.04,293.94,293.98,4039.0,289.1976,289.2664,289.168,289.2074,4039.0
2023-07-11 14:10:00,293.99,294.04,293.81,293.99,2984.0,289.2172,289.2664,289.0402,289.2172,2984.0
2023-07-11 14:15:00,293.94,294.02,293.92,293.99,1407.0,289.168,289.2468,289.1484,289.2172,1407.0
2023-07-11 14:20:00,293.99,294.0,293.83,293.85,2451.0,289.2172,289.2271,289.0598,289.0795,2451.0
2023-07-11 14:25:00,293.93,294.13,293.9,293.99,6164.0,289.1582,289.355,289.1287,289.2172,6164.0
2023-07-11 14:30:00,294.07,294.07,293.92,293.99,2378.0,289.2959,289.2959,289.1484,289.2172,2378.0
2023-07-11 14:35:00,293.97,294.02,293.83,293.99,3451.0,289.1976,289.2468,289.0598,289.2172,3451.0
2023-07-11 14:40:00,293.88,294.04,293.87,294.04,1396.0,289.109,289.2664,289.0992,289.2664,1396.0
2023-07-11 14:45:00,294.04,294.04,293.82,294.03,1271.0,289.2664,289.2664,289.05,289.2566,1271.0
2023-07-11 14:50:00,294.06,294.12,293.95,294.0,1800.0,289.2861,289.3451,289.1779,289.2271,1800.0
2023-07-11 14:55:00,294.05,294.31,293.96,294.31,7603.0,289.2763,289.532,289.1877,289.532,7603.0
2023-07-11 15:00:00,294.48,294.52,294.0,294.0,9557.0,289.6993,289.7386,289.2271,289.2271,9557.0
2023-07-11 15:05:00,293.95,293.95,293.74,293.95,2257.0,289.1779,289.1779,288.9713,289.1779,2257.0
2023-07-11 15:10:00,293.88,293.93,293.85,293.85,1117.0,289.109,289.1582,289.0795,289.0795,1117.0
2023-07-11 15:15:00,293.91,293.91,293.71,293.8,5824.0,289.1385,289.1385,288.9418,289.0303,5824.0
2023-07-11 15:20:00,293.83,293.83,293.62,293.71,4391.0,289.0598,289.0598,288.8532,288.9418,4391.0
2023-07-11 15:25:00,293.69,293.92,293.65,293.84,3232.0,288.9221,289.1484,288.8828,289.0697,3232.0
2023-07-11 15:30:00,293.8,295.14,293.78,294.51,42305.0,289.0303,290.3486,289.0106,289.7288,42305.0
2023-07-11 15:35:00,294.54,294.91,294.53,294.75,7122.0,289.7583,290.1223,289.7485,289.9649,7122.0
2023-07-11 15:40:00,294.75,295.02,294.67,294.97,6505.0,289.9649,290.2305,289.8862,290.1813,6505.0
2023-07-11 15:45:00,295.0,295.34,294.83,295.33,9284.0,290.2108,290.5453,290.0436,290.5355,9284.0
2023-07-11 15:50:00,295.45,295.49,294.57,294.64,19200.0,290.6535,290.6929,289.7878,289.8567,19200.0
2023-07-11 15:55:00,294.64,295.05,294.58,294.69,52751.0,289.8567,290.26,289.7977,289.9059,52751.0
2023-07-12 09:30:00,295.77,296.61,295.0,295.7,15682.0,290.9683,291.7947,290.2108,290.8995,15682.0
2023-07-12 09:35:00,295.02,295.08,294.2,294.2,1183.0,290.2305,290.2895,289.4238,289.4238,1183.0
2023-07-12 09:40:00,294.37,294.62,293.58,293.93,14698.0,289.5911,289.837,288.8139,289.1582,14698.0
2023-07-12 09:45:00,294.29,295.45,294.29,295.22,5241.0,289.5124,290.6535,289.5124,290.4273,5241.0
2023-07-12 09:50:00,295.37,295.65,295.29,295.54,2501.0,290.5748,290.8503,290.4961,290.7421,2501.0
2023-07-12 09:55:00,295.65,296.01,295.24,295.31,5068.0,290.8503,291.2044,290.4469,290.5158,5068.0
2023-07-12 10:00:00,295.16,295.4,295.11,295.23,4290.0,290.3682,290.6043,290.3191,290.4371,4290.0
2023-07-12 10:05:00,295.25,295.44,295.11,295.26,2800.0,290.4568,290.6437,290.3191,290.4666,2800.0
2023-07-12 10:10:00,295.23,295.84,295.15,295.53,7242.0,290.4371,291.0372,290.3584,290.7322,7242.0
2023-07-12 10:15:00,295.56,295.82,295.53,295.57,4711.0,290.7617,291.0175,290.7322,290.7716,4711.0
2023-07-12 10:20:00,295.55,295.55,295.09,295.14,1922.0,290.7519,290.7519,290.2994,290.3486,1922.0
2023-07-12 10:25:00,295.13,296.0,295.06,296.0,3113.0,290.3387,291.1946,290.2699,291.1946,3113.0
2023-07-12 10:30:00,295.89,296.02,295.81,295.88,3230.0,291.0864,291.2143,291.0077,291.0766,3230.0
2023-07-12 10:35:00,295.89,295.91,295.74,295.74,1606.0,291.0864,291.1061,290.9388,290.9388,1606.0
2023-07-12 10:40:00,295.92,295.93,295.46,295.49,3530.0,291.1159,291.1257,290.6634,290.6929,3530.0
2023-07-12 10:45:00,295.42,296.07,295.41,295.94,3662.0,290.624,291.2635,290.6142,291.1356,3662.0
2023-07-12 10:50:00,295.94,296.09,295.89,295.99,3074.0,291.1356,291.2831,291.0864,291.1848,3074.0
2023-07-12 10:55:00,295.99,296.02,295.85,295.85,1285.0,291.1848,291.2143,291.047,291.047,1285.0
2023-07-12 11:00:00,295.82,296.31,295.82,296.31,3226.0,291.0175,291.4996,291.0175,291.4996,3226.0
2023-07-12 11:05:00,296.3,296.3,295.79,295.9,37485.0,291.4897,291.4897,290.988,291.0962,37485.0
2023-07-12 11:10:00,295.84,295.86,295.15,295.56,32747.0,291.0372,291.0569,290.3584,290.7617,32747.0
2023-07-12 11:15:00,295.7,295.7,295.17,295.2,5173.0,290.8995,290.8995,290.3781,290.4076,5173.0
2023-07-12 11:20:00,295.2,295.42,294.99,295.33,23645.0,290.4076,290.624,290.201,290.5355,23645.0
2023-07-12 11:25:00,295.43,295.96,295.43,295.92,11261.0,290.6339,291.1553,290.6339,291.1159,11261.0
2023-07-12 11:30:00,295.82,296.28,295.67,295.86,12024.0,291.0175,291.4701,290.87,291.0569,12024.0
2023-07-12 11:35:00,295.84,295.84,295.43,295.53,4001.0,291.0372,291.0372,290.6339,290.7322,4001.0
2023-07-12 11:40:00,295.41,295.43,294.85,295.13,11012.0,290.6142,290.6339,290.0633,290.3387,11012.0
2023-07-12 11:45:00,294.88,294.95,294.88,294.9,1016.0,290.0928,290.1617,290.0928,290.1125,1016.0
2023-07-12 11:50:00,294.77,294.96,294.6,294.76,4922.0,289.9846,290.1715,289.8173,289.9747,4922.0
2023-07-12 11:55:00,294.83,294.95,294.48,294.56,5064.0,290.0436,290.1617,289.6993,289.778,5064.0
2023-07-12 12:00:00,294.46,294.54,294.2,294.4,4285.0,289.6796,289.7583,289.4238,289.6206,4285.0
2023-07-12 12:05:00,294.43,294.68,294.39,294.66,3695.0,289.6501,289.896,289.6107,289.8764,3695.0
2023-07-12 12:10:00,294.76,295.0,294.71,294.85,5482.0,289.9747,290.2108,289.9255,290.0633,5482.0
2023-07-12 12:15:00,294.85,295.05,294.57,294.69,12219.0,290.0633,290.26,289.7878,289.9059,12219.0
2023-07-12 12:20:00,294.69,294.7,294.28,294.32,2182.0,289.9059,289.9157,289.5025,289.5419,2182.0
2023-07-12 12:25:00,294.52,294.57,294.12,294.4,8139.0,289.7386,289.7878,289.3451,289.6206,8139.0
2023-07-12 12:30:00,294.43,294.9,294.37,294.82,6391.0,289.6501,290.1125,289.5911,290.0338,6391.0
2023-07-12 12:35:00,294.91,295.19,294.83,294.99,6429.0,290.1223,290.3978,290.0436,290.201,6429.0
2023-07-12 12:40:00,294.91,295.15,294.73,294.73,4955.0,290.1223,290.3584,289.9452,289.9452,4955.0
2023-07-12 12:45:00,294.79,295.39,294.73,295.29,3917.0,290.0043,290.5945,289.9452,290.4961,3917.0
2023-07-12 12:50:00,295.27,295.29,295.21,295.22,1219.0,290.4765,290.4961,290.4174,290.4273,1219.0
2023-07-12 12:55:00,295.21,295.48,295.18,295.41,10317.0,290.4174,290.683,290.3879,290.6142,10317.0
2023-07-12 13:00:00,295.48,295.74,295.24,295.29,5378.0,290.683,290.9388,290.4469,290.4961,5378.0
2023-07-12 13:05:00,295.38,295.49,295.2,295.28,3453.0,290.5847,290.6929,290.4076,290.4863,3453.0
2023-07-12 13:10:00,295.31,295.42,295.23,295.34,4153.0,290.5158,290.624,290.4371,290.5453,4153.0
2023-07-12 13:15:00,295.39,295.48,295.28,295.31,4639.0,290.5945,290.683,290.4863,290.5158,4639.0
2023-07-12 13:20:00,295.26,295.29,294.95,294.95,4358.0,290.4666,290.4961,290.1617,290.1617,4358.0
2023-07-12 13:25:00,294.9,295.02,294.53,294.63,2599.0,290.1125,290.2305,289.7485,289.8468,2599.0
2023-07-12 13:30:00,294.68,294.9,294.6,294.79,4433.0,289.896,290.1125,289.8173,290.0043,4433.0
2023-07-12 13:35:00,294.78,294.88,294.64,294.7,3572.0,289.9944,290.0928,289.8567,289.9157,3572.0
2023-07-12 13:40:00,294.64,294.64,294.31,294.35,2605.0,289.8567,289.8567,289.532,289.5714,2605.0
2023-07-12 13:45:00,294.35,294.51,294.01,294.51,6960.0,289.5714,289.7288,289.2369,289.7288,6960.0
2023-07-12 13:50:00,294.55,294.73,294.38,294.39,3968.0,289.7681,289.9452,289.6009,289.6107,3968.0
2023-07-12 13:55:00,294.39,294.65,294.37,294.58,2182.0,289.6107,289.8665,289.5911,289.7977,2182.0
2023-07-12 14:00:00,294.57,294.57,294.2,294.29,2695.0,289.7878,289.7878,289.4238,289.5124,2695.0
2023-07-12 14:05:00,294.29,294.41,294.15,294.41,5581.0,289.5124,289.6304,289.3746,289.6304,5581.0
2023-07-12 14:10:00,294.51,294.58,294.39,294.39,2353.0,289.7288,289.7977,289.6107,289.6107,2353.0
2023-07-12 14:15:00,294.36,294.41,294.31,294.34,2865.0,289.5812,289.6304,289.532,289.5616,2865.0
2023-07-12 14:20:00,294.31,294.31,294.08,294.14,3313.0,289.532,289.532,289.3058,289.3648,3313.0
2023-07-12 14:25:00,294.14,294.42,294.13,294.39,4177.0,289.3648,289.6403,289.355,289.6107,4177.0
2023-07-12 14:30:00,294.41,294.63,294.35,294.41,5726.0,289.6304,289.8468,289.5714,289.6304,5726.0
2023-07-12 14:35:00,294.41,294.62,294.41,294.62,3881.0,289.6304,289.837,289.6304,289.837,3881.0
2023-07-12 14:40:00,294.62,294.62,294.41,294.48,4058.0,289.837,289.837,289.6304,289.6993,4058.0
2023-07-12 14:45:00,294.49,294.53,294.45,294.45,1966.0,289.7091,289.7485,289.6698,289.6698,1966.0
2023-07-12 14:50:00,294.43,294.58,294.43,294.52,7512.0,289.6501,289.7977,289.6501,289.7386,7512.0
2023-07-12 14:55:00,294.54,294.6,294.44,294.59,2421.0,289.7583,289.8173,289.6599,289.8075,2421.0
2023-07-12 15:00:00,294.64,294.68,294.46,294.68,2645.0,289.8567,289.896,289.6796,289.896,2645.0
2023-07-12 15:05:00,294.63,294.88,294.61,294.68,4358.0,289.8468,290.0928,289.8272,289.896,4358.0
2023-07-12 15:10:00,294.56,294.59,294.47,294.58,2845.0,289.778,289.8075,289.6894,289.7977,2845.0
2023-07-12 15:15:00,294.56,294.57,294.48,294.54,4040.0,289.778,289.7878,289.6993,289.7583,4040.0
2023-07-12 15:20:00,294.42,294.42,294.02,294.03,2764.0,289.6403,289.6403,289.2468,289.2566,2764.0
2023-07-12 15:25:00,294.0,294.16,293.81,294.16,7383.0,289.2271,289.3845,289.0402,289.3845,7383.0
2023-07-12 15:30:00,294.19,294.53,294.16,294.5,9510.0,289.414,289.7485,289.3845,289.719,9510.0
2023-07-12 15:35:00,294.55,296.79,294.49,295.65,124758.0,289.7681,291.9718,289.7091,290.8503,124758.0
2023-07-12 15:40:00,295.63,295.81,295.21,295.39,17796.0,290.8306,291.0077,290.4174,290.5945,17796.0
2023-07-12 15:45:00,295.31,295.42,295.22,295.41,12667.0,290.5158,290.624,290.4273,290.6142,12667.0
2023-07-12 15:50:00,295.14,295.32,294.85,295.08,23060.0,290.3486,290.5256,290.0633,290.2895,23060.0
2023-07-12 15:55:00,295.13,295.45,295.03,295.45,44463.0,290.3387,290.6535,290.2404,290.6535,44463.0
2023-07-13 09:30:00,295.65,296.61,294.07,295.8,40643.0,290.8503,291.7947,289.2959,290.9979,40643.0
2023-07-13 09:35:00,296.23,298.72,296.0,297.91,23560.0,291.4209,293.8704,291.1946,293.0736,23560.0
2023-07-13 09:40:00,298.1,298.44,297.76,298.24,4141.0,293.2605,293.595,292.926,293.3982,4141.0
2023-07-13 09:45:00,298.24,298.32,297.68,297.69,2719.0,293.3982,293.4769,292.8473,292.8572,2719.0
2023-07-13 09:50:00,298.01,298.54,298.01,298.54,16325.0,293.172,293.6934,293.172,293.6934,16325.0
2023-07-13 09:55:00,298.52,298.72,298.43,298.45,3862.0,293.6737,293.8704,293.5852,293.6048,3862.0
2023-07-13 10:00:00,298.44,298.44,297.59,297.69,16718.0,293.595,293.595,292.7588,292.8572,16718.0
2023-07-13 10:05:00,297.7,298.4,297.68,298.29,5521.0,292.867,293.5556,292.8473,293.4474,5521.0
2023-07-13 10:10:00,298.23,298.23,297.37,297.38,4670.0,293.3884,293.3884,292.5424,292.5522,4670.0
2023-07-13 10:15:00,297.25,297.52,296.91,296.91,6643.0,292.4243,292.6899,292.0898,292.0898,6643.0
2023-07-13 10:20:00,296.86,297.26,296.86,297.26,4427.0,292.0406,292.4342,292.0406,292.4342,4427.0
2023-07-13 10:25:00,297.33,297.38,297.19,297.31,5627.0,292.503,292.5522,292.3653,292.4833,5627.0
2023-07-13 10:30:00,297.28,297.61,297.2,297.4,4379.0,292.4538,292.7785,292.3751,292.5719,4379.0
2023-07-13 10:35:00,297.4,298.07,297.35,298.0,11535.0,292.5719,293.231,292.5227,293.1621,11535.0
2023-07-13 10:40:00,297.95,297.95,297.71,297.88,5185.0,293.1129,293.1129,292.8768,293.0441,5185.0
2023-07-13 10:45:00,297.82,297.82,297.3,297.63,10502.0,292.9851,292.9851,292.4735,292.7981,10502.0
2023-07-13 10:50:00,297.58,297.76,297.42,297.75,4936.0,292.749,292.926,292.5916,292.9162,4936.0
2023-07-13 10:55:00,297.69,297.99,297.56,297.91,5400.0,292.8572,293.1523,292.7293,293.0736,5400.0
2023-07-13 11:00:00,297.97,297.99,297.53,297.7,6528.0,293.1326,293.1523,292.6998,292.867,6528.0
2023-07-13 11:05:00,297.69,297.94,297.6,297.63,5041.0,292.8572,293.1031,292.7686,292.7981,5041.0
2023-07-13 11:10:00,297.65,297.7,297.51,297.65,6700.0,292.8178,292.867,292.6801,292.8178,6700.0
2023-07-13 11:15:00,297.77,297.81,297.73,297.79,603.0,292.9359,292.9752,292.8965,292.9555,603.0
2023-07-13 11:20:00,297.78,297.84,297.57,297.63,7292.0,292.9457,293.0047,292.7391,292.7981,7292.0
2023-07-13 11:25:00,297.6,297.69,297.4,297.4,3633.0,292.7686,292.8572,292.5719,292.5719,3633.0
2023-07-13 11:30:00,297.44,297.47,296.92,297.06,6476.0,292.6112,292.6407,292.0997,292.2374,6476.0
2023-07-13 11:35:00,297.15,297.41,297.14,297.3,2900.0,292.3259,292.5817,292.3161,292.4735,2900.0
2023-07-13 11:40:00,297.29,297.34,297.22,297.34,4065.0,292.4637,292.5129,292.3948,292.5129,4065.0
2023-07-13 11:45:00,297.5,297.54,297.34,297.54,3022.0,292.6703,292.7096,292.5129,292.7096,3022.0
2023-07-13 11:50:00,297.59,297.81,297.58,297.81,1751.0,292.7588,292.9752,292.749,292.9752,1751.0
2023-07-13 11:55:00,297.91,297.96,297.78,297.79,8231.0,293.0736,293.1228,292.9457,292.9555,8231.0
2023-07-13 12:00:00,297.78,297.96,297.48,297.84,15125.0,292.9457,293.1228,292.6506,293.0047,15125.0
2023-07-13 12:05:00,297.85,297.9,297.63,297.64,6484.0,293.0146,293.0638,292.7981,292.808,6484.0
2023-07-13 12:10:00,297.53,297.79,297.53,297.65,2279.0,292.6998,292.9555,292.6998,292.8178,2279.0
2023-07-13 12:15:00,297.71,297.9,297.61,297.9,4423.0,292.8768,293.0638,292.7785,293.0638,4423.0
2023-07-13 12:20:00,297.76,297.84,297.61,297.7,2852.0,292.926,293.0047,292.7785,292.867,2852.0
2023-07-13 12:25:00,297.69,297.7,297.42,297.56,3256.0,292.8572,292.867,292.5916,292.7293,3256.0
2023-07-13 12:30:00,297.5,297.79,297.5,297.67,774.0,292.6703,292.9555,292.6703,292.8375,774.0
2023-07-13 12:35:00,297.83,298.03,297.75,297.93,4463.0,292.9949,293.1917,292.9162,293.0933,4463.0
2023-07-13 12:40:00,297.92,298.0,297.85,297.96,2660.0,293.0834,293.1621,293.0146,293.1228,2660.0
2023-07-13 12:45:00,297.86,298.07,297.62,297.75,11554.0,293.0244,293.231,292.7883,292.9162,11554.0
2023-07-13 12:50:00,297.83,297.91,297.48,297.63,2110.0,292.9949,293.0736,292.6506,292.7981,2110.0
2023-07-13 12:55:00,297.56,297.75,297.56,297.66,2000.0,292.7293,292.9162,292.7293,292.8277,2000.0
2023-07-13 13:00:00,297.64,297.64,297.37,297.46,7912.0,292.808,292.808,292.5424,292.6309,7912.0
2023-07-13 13:05:00,297.37,297.46,297.22,297.33,3406.0,292.5424,292.6309,292.3948,292.503,3406.0
2023-07-13 13:10:00,297.38,298.46,297.29,298.06,37816.0,292.5522,293.6147,292.4637,293.2212,37816.0
2023-07-13 13:15:00,298.1,298.68,297.92,298.57,6857.0,293.2605,293.8311,293.0834,293.7229,6857.0
2023-07-13 13:20:00,298.49,298.49,298.02,298.14,2584.0,293.6442,293.6442,293.1818,293.2999,2584.0
2023-07-13 13:25:00,298.05,298.11,297.79,297.79,1900.0,293.2113,293.2704,292.9555,292.9555,1900.0
2023-07-13 13:30:00,297.82,297.95,297.76,297.9,3947.0,292.9851,293.1129,292.926,293.0638,3947.0
2023-07-13 13:35:00,297.9,297.9,297.66,297.67,1770.0,293.0638,293.0638,292.8277,292.8375,1770.0
2023-07-13 13:40:00,297.65,297.83,297.63,297.64,600.0,292.8178,292.9949,292.7981,292.808,600.0
2023-07-13 13:45:00,297.64,297.64,297.51,297.6,2140.0,292.808,292.808,292.6801,292.7686,2140.0
2023-07-13 13:50:00,297.61,297.68,297.54,297.68,1041.0,292.7785,292.8473,292.7096,292.8473,1041.0
2023-07-13 13:55:00,297.55,297.9,297.55,297.82,4907.0,292.7194,293.0638,292.7194,292.9851,4907.0
2023-07-13 14:00:00,297.89,298.35,297.88,298.3,3997.0,293.0539,293.5065,293.0441,293.4573,3997.0
2023-07-13 14:05:00,298.3,298.67,298.29,298.65,4664.0,293.4573,293.8213,293.4474,293.8016,4664.0
2023-07-13 14:10:00,298.68,298.92,298.57,298.88,4991.0,293.8311,294.0672,293.7229,294.0279,4991.0
2023-07-13 14:15:00,298.79,298.92,298.54,298.54,9149.0,293.9393,294.0672,293.6934,293.6934,9149.0
2023-07-13 14:20:00,298.61,298.71,298.54,298.67,7378.0,293.7622,293.8606,293.6934,293.8213,7378.0
2023-07-13 14:25:00,298.68,298.82,298.63,298.78,9635.0,293.8311,293.9688,293.7819,293.9295,9635.0
2023-07-13 14:30:00,298.86,299.04,298.72,298.88,13133.0,294.0082,294.1853,293.8704,294.0279,13133.0
2023-07-13 14:35:00,298.88,298.88,298.59,298.59,5432.0,294.0279,294.0279,293.7426,293.7426,5432.0
2023-07-13 14:40:00,298.59,298.68,298.02,298.06,5246.0,293.7426,293.8311,293.1818,293.2212,5246.0
2023-07-13 14:45:00,297.91,298.05,297.8,298.02,3991.0,293.0736,293.2113,292.9654,293.1818,3991.0
2023-07-13 14:50:00,297.94,298.09,297.83,297.92,4584.0,293.1031,293.2507,292.9949,293.0834,4584.0
2023-07-13 14:55:00,297.85,298.0,297.74,297.79,3414.0,293.0146,293.1621,292.9064,292.9555,3414.0
2023-07-13 15:00:00,297.78,297.78,296.86,297.06,8431.0,292.9457,292.9457,292.0406,292.2374,8431.0
2023-07-13 15:05:00,297.09,297.09,296.46,296.61,10549.0,292.2669,292.2669,291.6471,291.7947,10549.0
2023-07-13 15:10:00,296.61,296.85,296.37,296.41,11389.0,291.7947,292.0308,291.5586,291.598,11389.0
2023-07-13 15:15:00,296.36,297.11,296.36,297.11,12288.0,291.5488,292.2866,291.5488,292.2866,12288.0
2023-07-13 15:20:00,297.07,297.13,296.63,297.01,14226.0,292.2472,292.3063,291.8144,292.1882,14226.0
2023-07-13 15:25:00,296.98,297.47,296.77,297.47,18929.0,292.1587,292.6407,291.9521,292.6407,18929.0
2023-07-13 15:30:00,297.42,297.58,297.27,297.34,17759.0,292.5916,292.749,292.444,292.5129,17759.0
2023-07-13 15:35:00,297.35,297.35,296.66,296.81,13018.0,292.5227,292.5227,291.8439,291.9915,13018.0
2023-07-13 15:40:00,296.76,296.81,296.4,296.72,13556.0,291.9423,291.9915,291.5881,291.9029,13556.0
2023-07-13 15:45:00,296.74,296.74,296.32,296.32,14746.0,291.9226,291.9226,291.5094,291.5094,14746.0
2023-07-13 15:50:00,296.44,296.44,296.05,296.23,13391.0,291.6275,291.6275,291.2438,291.4209,13391.0
2023-07-13 15:55:00,296.28,296.39,295.87,295.99,48604.0,291.4701,291.5783,291.0667,291.1848,48604.0
2023-07-14 09:30:00,296.01,297.88,295.49,297.28,11555.0,291.2044,293.0441,290.6929,292.4538,11555.0
2023-07-14 09:35:00,297.79,298.63,297.4,298.63,12623.0,292.9555,293.7819,292.5719,293.7819,12623.0
2023-07-14 09:40:00,298.32,299.26,297.71,298.36,8179.0,293.4769,294.4017,292.8768,293.5163,8179.0
2023-07-14 09:45:00,298.61,299.85,298.61,299.85,11504.0,293.7622,294.9821,293.7622,294.9821,11504.0
2023-07-14 09:50:00,299.66,299.93,299.02,299.03,12926.0,294.7952,295.0608,294.1656,294.1754,12926.0
2023-07-14 09:55:00,299.17,299.55,299.17,299.33,1018.0,294.3131,294.687,294.3131,294.4705,1018.0
2023-07-14 10:00:00,299.32,299.99,299.32,299.35,11266.0,294.4607,295.1198,294.4607,294.4902,11266.0
2023-07-14 10:05:00,299.61,300.07,299.18,299.19,2981.0,294.746,295.1985,294.323,294.3328,2981.0
2023-07-14 10:10:00,299.14,299.87,298.93,299.2,12304.0,294.2836,295.0018,294.077,294.3427,12304.0
2023-07-14 10:15:00,299.43,299.61,299.31,299.58,41253.0,294.5689,294.746,294.4509,294.7165,41253.0
2023-07-14 10:20:00,299.44,299.73,299.13,299.3,4847.0,294.5788,294.8641,294.2738,294.441,4847.0
2023-07-14 10:25:00,299.38,299.38,298.93,299.0,3062.0,294.5197,294.5197,294.077,294.1459,3062.0
2023-07-14 10:30:00,298.5,299.15,298.48,298.48,3713.0,293.654,294.2935,293.6343,293.6343,3713.0
2023-07-14 10:35:00,298.77,298.77,297.8,297.8,2301.0,293.9196,293.9196,292.9654,292.9654,2301.0
2023-07-14 10:40:00,297.92,297.96,297.42,297.71,2101.0,293.0834,293.1228,292.5916,292.8768,2101.0
2023-07-14 10:45:00,297.62,298.23,297.61,297.86,3502.0,292.7883,293.3884,292.7785,293.0244,3502.0
2023-07-14 10:50:00,297.9,298.59,297.76,297.76,12475.0,293.0638,293.7426,292.926,292.926,12475.0
2023-07-14 10:55:00,297.7,298.17,297.69,298.05,3264.0,292.867,293.3294,292.8572,293.2113,3264.0
2023-07-14 11:00:00,298.11,298.3,297.87,297.87,1025.0,293.2704,293.4573,293.0342,293.0342,1025.0
2023-07-14 11:05:00,298.02,298.23,298.02,298.1,1374.0,293.1818,293.3884,293.1818,293.2605,1374.0
2023-07-14 11:10:00,298.01,298.01,297.78,297.81,3080.0,293.172,293.172,292.9457,292.9752,3080.0
2023-07-14 11:15:00,297.68,297.68,297.33,297.33,2664.0,292.8473,292.8473,292.503,292.503,2664.0
2023-07-14 11:20:00,297.23,297.23,296.86,296.93,1682.0,292.4046,292.4046,292.0406,292.1095,1682.0
2023-07-14 11:25:00,296.88,297.2,296.88,297.07,2575.0,292.0603,292.3751,292.0603,292.2472,2575.0
2023-07-14 11:30:00,297.16,297.26,296.84,296.93,3510.0,292.3358,292.4342,292.021,292.1095,3510.0
2023-07-14 11:35:00,296.98,296.98,296.91,296.91,600.0,292.1587,292.1587,292.0898,292.0898,600.0
2023-07-14 11:40:00,296.91,296.91,296.42,296.51,9521.0,292.0898,292.0898,291.6078,291.6963,9521.0
2023-07-14 11:45:00,296.42,296.67,296.37,296.67,2796.0,291.6078,291.8537,291.5586,291.8537,2796.0
2023-07-14 11:50:00,296.52,296.52,296.03,296.12,4505.0,291.7062,291.7062,291.2241,291.3127,4505.0
2023-07-14 11:55:00,296.06,296.34,296.06,296.19,5623.0,291.2536,291.5291,291.2536,291.3815,5623.0
2023-07-14 12:00:00,296.08,296.25,296.02,296.25,5193.0,291.2733,291.4405,291.2143,291.4405,5193.0
2023-07-14 12:05:00,296.17,296.17,295.89,295.89,1402.0,291.3618,291.3618,291.0864,291.0864,1402.0
2023-07-14 12:10:00,296.0,296.03,295.88,295.96,1100.0,291.1946,291.2241,291.0766,291.1553,1100.0
2023-07-14 12:15:00,295.96,295.96,295.75,295.75,6151.0,291.1553,291.1553,290.9487,290.9487,6151.0
2023-07-14 12:20:00,295.87,296.07,295.69,295.69,5244.0,291.0667,291.2635,290.8896,290.8896,5244.0
2023-07-14 12:25:00,295.68,295.75,295.54,295.54,2391.0,290.8798,290.9487,290.7421,290.7421,2391.0
2023-07-14 12:30:00,295.48,295.53,295.38,295.42,2370.0,290.683,290.7322,290.5847,290.624,2370.0
2023-07-14 12:35:00,295.4,295.43,295.19,295.39,2015.0,290.6043,290.6339,290.3978,290.5945,2015.0
2023-07-14 12:40:00,295.24,295.6,295.16,295.5,2953.0,290.4469,290.8011,290.3682,290.7027,2953.0
2023-07-14 12:45:00,295.6,295.6,295.21,295.35,3551.0,290.8011,290.8011,290.4174,290.5552,3551.0
2023-07-14 12:50:00,295.35,295.41,295.23,295.33,1146.0,290.5552,290.6142,290.4371,290.5355,1146.0
2023-07-14 12:55:00,295.44,295.81,295.4,295.81,2834.0,290.6437,291.0077,290.6043,291.0077,2834.0
2023-07-14 13:00:00,295.85,295.97,295.25,295.88,7280.0,291.047,291.1651,290.4568,291.0766,7280.0
2023-07-14 13:05:00,295.97,296.06,295.62,296.01,9695.0,291.1651,291.2536,290.8208,291.2044,9695.0
2023-07-14 13:10:00,295.92,296.18,295.72,296.07,11760.0,291.1159,291.3717,290.9192,291.2635,11760.0
2023-07-14 13:15:00,296.14,296.21,295.62,295.88,5456.0,291.3323,291.4012,290.8208,291.0766,5456.0
2023-07-14 13:20:00,295.91,296.04,295.74,295.74,2804.0,291.1061,291.234,290.9388,290.9388,2804.0
2023-07-14 13:25:00,295.72,295.72,295.41,295.57,2915.0,290.9192,290.9192,290.6142,290.7716,2915.0
2023-07-14 13:30:00,295.55,295.88,295.55,295.63,2100.0,290.7519,291.0766,290.7519,290.8306,2100.0
2023-07-14 13:35:00,295.65,295.91,295.58,295.81,3737.0,290.8503,291.1061,290.7814,291.0077,3737.0
2023-07-14 13:40:00,295.72,295.9,295.65,295.9,2200.0,290.9192,291.0962,290.8503,291.0962,2200.0
2023-07-14 13:45:00,295.87,296.21,295.82,296.0,27806.0,291.0667,291.4012,291.0175,291.1946,27806.0
2023-07-14 13:50:00,296.0,296.15,295.65,296.07,7365.0,291.1946,291.3422,290.8503,291.2635,7365.0
2023-07-14 13:55:00,296.11,296.21,295.97,295.98,7402.0,291.3028,291.4012,291.1651,291.1749,7402.0
2023-07-14 14:00:00,296.04,296.27,295.99,296.17,6212.0,291.234,291.4602,291.1848,291.3618,6212.0
2023-07-14 14:05:00,296.26,296.41,296.1,296.41,5474.0,291.4504,291.598,291.293,291.598,5474.0
2023-07-14 14:10:00,296.47,296.47,296.27,296.27,5646.0,291.657,291.657,291.4602,291.4602,5646.0
2023-07-14 14:15:00,296.29,296.4,296.28,296.34,53917.0,291.4799,291.5881,291.4701,291.5291,53917.0
2023-07-14 14:20:00,296.31,296.66,296.15,296.66,6920.0,291.4996,291.8439,291.3422,291.8439,6920.0
2023-07-14 14:25:00,296.62,297.1,296.61,297.0,3601.0,291.8045,292.2767,291.7947,292.1784,3601.0
2023-07-14 14:30:00,297.05,297.53,296.62,297.34,30286.0,292.2276,292.6998,291.8045,292.5129,30286.0
2023-07-14 14:35:00,297.26,297.26,296.74,296.96,2394.0,292.4342,292.4342,291.9226,292.139,2394.0
2023-07-14 14:40:00,297.03,297.08,296.41,296.41,4878.0,292.2079,292.2571,291.598,291.598,4878.0
2023-07-14 14:45:00,296.51,296.81,296.5,296.79,2369.0,291.6963,291.9915,291.6865,291.9718,2369.0
2023-07-14 14:50:00,296.73,297.0,296.71,297.0,2586.0,291.9128,292.1784,291.8931,292.1784,2586.0
2023-07-14 14:55:00,297.02,297.02,296.58,296.59,4390.0,292.198,292.198,291.7652,291.775,4390.0
2023-07-14 15:00:00,296.6,296.6,296.27,296.44,2648.0,291.7849,291.7849,291.4602,291.6275,2648.0
2023-07-14 15:05:00,296.47,296.8,296.44,296.8,18871.0,291.657,291.9816,291.6275,291.9816,18871.0
2023-07-14 15:10:00,296.82,297.21,296.82,297.17,4973.0,292.0013,292.385,292.0013,292.3456,4973.0
2023-07-14 15:15:00,297.23,297.31,297.09,297.14,21430.0,292.4046,292.4833,292.2669,292.3161,21430.0
2023-07-14 15:20:00,297.12,297.15,296.77,296.77,9338.0,292.2964,292.3259,291.9521,291.9521,9338.0
2023-07-14 15:25:00,296.87,296.95,296.7,296.95,6693.0,292.0505,292.1292,291.8832,292.1292,6693.0
2023-07-14 15:30:00,296.95,296.95,296.56,296.72,9898.0,292.1292,292.1292,291.7455,291.9029,9898.0
2023-07-14 15:35:00,296.72,296.72,296.32,296.32,9097.0,291.9029,291.9029,291.5094,291.5094,9097.0
2023-07-14 15:40:00,296.34,296.45,296.14,296.2,16709.0,291.5291,291.6373,291.3323,291.3914,16709.0
2023-07-14 15:45:00,296.2,296.35,295.87,296.11,46744.0,291.3914,291.5389,291.0667,291.3028,46744.0
2023-07-14 15:50:00,296.13,296.57,296.04,296.41,38934.0,291.3225,291.7554,291.234,291.598,38934.0
2023-07-14 15:55:00,296.4,296.74,296.19,296.73,84527.0,291.5881,291.9226,291.3815,291.9128,84527.0
2023-07-17 09:30:00,294.78,295.74,294.76,295.41,17819.0,289.9944,290.9388,289.9747,290.6142,17819.0
2023-07-17 09:35:00,294.77,294.77,292.9,294.72,7681.0,289.9846,289.9846,288.1449,289.9354,7681.0
2023-07-17 09:40:00,294.61,294.92,293.26,293.52,17373.0,289.8272,290.1321,288.4991,288.7549,17373.0
2023-07-17 09:45:00,293.58,294.05,292.68,292.9,4246.0,288.8139,289.2763,287.9285,288.1449,4246.0
2023-07-17 09:50:00,293.19,293.43,292.35,292.36,11390.0,288.4302,288.6663,287.6039,287.6137,11390.0
2023-07-17 09:55:00,292.43,292.63,291.69,291.94,8148.0,287.6826,287.8793,286.9546,287.2005,8148.0
2023-07-17 10:00:00,291.98,292.32,291.79,292.21,21141.0,287.2399,287.5743,287.053,287.4661,21141.0
2023-07-17 10:05:00,292.22,292.96,292.22,292.56,6618.0,287.476,288.204,287.476,287.8105,6618.0
2023-07-17 10:10:00,292.52,292.53,291.88,292.25,16941.0,287.7711,287.7809,287.1415,287.5055,16941.0
2023-07-17 10:15:00,292.25,292.93,292.14,292.85,26517.0,287.5055,288.1744,287.3973,288.0957,26517.0
2023-07-17 10:20:00,292.8,292.98,292.6,292.76,25610.0,288.0466,288.2236,287.8498,288.0072,25610.0
2023-07-17 10:25:00,292.66,292.73,292.23,292.53,7472.0,287.9088,287.9777,287.4858,287.7809,7472.0
2023-07-17 10:30:00,292.44,292.67,291.96,291.96,5663.0,287.6924,287.9187,287.2202,287.2202,5663.0
2023-07-17 10:35:00,291.92,291.92,291.2,291.34,6072.0,287.1808,287.1808,286.4725,286.6103,6072.0
2023-07-17 10:40:00,291.35,291.62,290.87,291.11,8726.0,286.6201,286.8857,286.1479,286.384,8726.0
2023-07-17 10:45:00,291.11,291.45,290.68,291.37,7261.0,286.384,286.7185,285.961,286.6398,7261.0
2023-07-17 10:50:00,291.45,291.62,290.8,290.81,7118.0,286.7185,286.8857,286.079,286.0889,7118.0
2023-07-17 10:55:00,290.71,290.87,290.25,290.75,18538.0,285.9905,286.1479,285.538,286.0298,18538.0
2023-07-17 11:00:00,290.78,290.97,290.6,290.88,7490.0,286.0594,286.2463,285.8823,286.1577,7490.0
2023-07-17 11:05:00,290.91,291.29,290.34,291.29,7651.0,286.1872,286.5611,285.6265,286.5611,7651.0
2023-07-17 11:10:00,291.34,291.45,291.22,291.38,3827.0,286.6103,286.7185,286.4922,286.6496,3827.0
2023-07-17 11:15:00,291.22,291.22,290.91,291.14,5058.0,286.4922,286.4922,286.1872,286.4135,5058.0
2023-07-17 11:20:00,291.1,291.39,291.1,291.38,7111.0,286.3742,286.6594,286.3742,286.6496,7111.0
2023-07-17 11:25:00,291.46,291.46,291.02,291.17,4650.0,286.7283,286.7283,286.2955,286.443,4650.0
2023-07-17 11:30:00,291.28,291.93,291.27,291.89,3113.0,286.5512,287.1907,286.5414,287.1513,3113.0
2023-07-17 11:35:00,291.94,292.22,291.8,292.22,8667.0,287.2005,287.476,287.0628,287.476,8667.0
2023-07-17 11:40:00,292.38,292.41,291.76,291.76,11179.0,287.6334,287.6629,287.0234,287.0234,11179.0
2023-07-17 11:45:00,291.76,291.9,291.46,291.46,7327.0,287.0234,287.1612,286.7283,286.7283,7327.0
2023-07-17 11:50:00,291.35,291.36,290.88,290.97,17164.0,286.6201,286.6299,286.1577,286.2463,17164.0
2023-07-17 11:55:00,290.92,291.63,290.92,291.63,6810.0,286.1971,286.8956,286.1971,286.8956,6810.0
2023-07-17 12:00:00,291.63,291.81,291.49,291.65,18318.0,286.8956,287.0726,286.7578,286.9152,18318.0
2023-07-17 12:05:00,291.63,291.63,291.25,291.26,12230.0,286.8956,286.8956,286.5217,286.5316,12230.0
2023-07-17 12:10:00,291.22,292.38,291.22,292.18,16887.0,286.4922,287.6334,286.4922,287.4366,16887.0
2023-07-17 12:15:00,292.15,292.3,291.9,291.99,14038.0,287.4071,287.5547,287.1612,287.2497,14038.0
2023-07-17 12:20:00,291.95,292.68,291.76,292.64,26897.0,287.2104,287.9285,287.0234,287.8892,26897.0
2023-07-17 12:25:00,292.62,292.99,292.47,292.91,10546.0,287.8695,288.2335,287.7219,288.1548,10546.0
2023-07-17 12:30:00,292.78,292.99,292.75,292.93,5589.0,288.0269,288.2335,287.9974,288.1744,5589.0
2023-07-17 12:35:00,292.94,293.28,292.87,293.25,2907.0,288.1843,288.5188,288.1154,288.4893,2907.0
2023-07-17 12:40:00,293.34,293.4,293.12,293.12,3824.0,288.5778,288.6368,288.3614,288.3614,3824.0
2023-07-17 12:45:00,293.19,293.25,292.46,292.54,8253.0,288.4302,288.4893,287.7121,287.7908,8253.0
2023-07-17 12:50:00,292.4,292.5,292.1,292.26,22249.0,287.6531,287.7514,287.3579,287.5153,22249.0
2023-07-17 12:55:00,292.36,292.47,292.29,292.47,5766.0,287.6137,287.7219,287.5448,287.7219,5766.0
2023-07-17 13:00:00,292.45,292.49,292.13,292.2,12017.0,287.7022,287.7416,287.3874,287.4563,12017.0
2023-07-17 13:05:00,292.28,292.3,291.91,291.97,7528.0,287.535,287.5547,287.171,287.23,7528.0
2023-07-17 13:10:00,291.89,292.04,291.88,291.96,3383.0,287.1513,287.2989,287.1415,287.2202,3383.0
2023-07-17 13:15:00,291.86,291.87,291.68,291.83,7566.0,287.1218,287.1317,286.9447,287.0923,7566.0
2023-07-17 13:20:00,291.83,291.83,291.47,291.47,2917.0,287.0923,287.0923,286.7381,286.7381,2917.0
2023-07-17 13:25:00,291.36,291.74,291.36,291.41,15823.0,286.6299,287.0038,286.6299,286.6791,15823.0
2023-07-17 13:30:00,291.5,291.63,291.31,291.63,21053.0,286.7677,286.8956,286.5807,286.8956,21053.0
2023-07-17 13:35:00,291.68,291.68,291.22,291.25,7257.0,286.9447,286.9447,286.4922,286.5217,7257.0
2023-07-17 13:40:00,291.26,291.26,290.91,291.09,14404.0,286.5316,286.5316,286.1872,286.3643,14404.0
2023-07-17 13:45:00,291.12,291.19,291.0,291.11,2660.0,286.3938,286.4627,286.2758,286.384,2660.0
2023-07-17 13:50:00,291.06,291.1,290.67,290.74,6959.0,286.3348,286.3742,285.9511,286.02,6959.0
2023-07-17 13:55:00,290.71,290.72,290.34,290.57,23316.0,285.9905,286.0003,285.6265,285.8528,23316.0
2023-07-17 14:00:00,290.59,290.74,290.31,290.43,28232.0,285.8724,286.02,285.597,285.715,28232.0
2023-07-17 14:05:00,290.44,290.55,290.25,290.42,7161.0,285.7249,285.8331,285.538,285.7052,7161.0
2023-07-17 14:10:00,290.42,290.42,290.19,290.34,5565.0,285.7052,285.7052,285.4789,285.6265,5565.0
2023-07-17 14:15:00,290.34,290.45,290.07,290.1,17482.0,285.6265,285.7347,285.3609,285.3904,17482.0
2023-07-17 14:20:00,290.1,290.24,290.05,290.11,15352.0,285.3904,285.5281,285.3412,285.4002,15352.0
2023-07-17 14:25:00,290.15,290.15,289.95,290.06,6497.0,285.4396,285.4396,285.2428,285.351,6497.0
2023-07-17 14:30:00,290.04,290.3,289.8,290.3,20112.0,285.3314,285.5871,285.0953,285.5871,20112.0
2023-07-17 14:35:00,290.46,291.0,290.43,290.72,7657.0,285.7445,286.2758,285.715,286.0003,7657.0
2023-07-17 14:40:00,290.82,290.82,290.61,290.8,6555.0,286.0987,286.0987,285.8921,286.079,6555.0
2023-07-17 14:45:00,290.83,291.09,290.73,290.8,7780.0,286.1085,286.3643,286.0102,286.079,7780.0
2023-07-17 14:50:00,290.81,290.84,290.01,290.3,14870.0,286.0889,286.1184,285.3019,285.5871,14870.0
2023-07-17 14:55:00,290.32,290.47,290.03,290.34,28760.0,285.6068,285.7544,285.3215,285.6265,28760.0
2023-07-17 15:00:00,290.3,290.57,290.29,290.44,22389.0,285.5871,285.8528,285.5773,285.7249,22389.0
2023-07-17 15:05:00,290.47,290.47,290.2,290.21,7252.0,285.7544,285.7544,285.4888,285.4986,7252.0
2023-07-17 15:10:00,290.24,290.43,290.24,290.36,12496.0,285.5281,285.715,285.5281,285.6462,12496.0
2023-07-17 15:15:00,290.38,290.6,290.23,290.6,11712.0,285.6658,285.8823,285.5183,285.8823,11712.0
2023-07-17 15:20:00,290.67,290.79,290.11,290.11,12994.0,285.9511,286.0692,285.4002,285.4002,12994.0
2023-07-17 15:25:00,290.09,290.5,290.08,290.44,23621.0,285.3806,285.7839,285.3707,285.7249,23621.0
2023-07-17 15:30:00,290.42,290.43,290.0,290.41,33468.0,285.7052,285.715,285.292,285.6954,33468.0
2023-07-17 15:35:00,290.38,290.5,290.02,290.19,48013.0,285.6658,285.7839,285.3117,285.4789,48013.0
2023-07-17 15:40:00,290.28,291.02,290.28,290.95,29106.0,285.5675,286.2955,285.5675,286.2266,29106.0
2023-07-17 15:45:00,291.1,292.13,291.1,292.05,27014.0,286.3742,287.3874,286.3742,287.3087,27014.0
2023-07-17 15:50:00,291.98,292.11,291.57,291.81,23437.0,287.2399,287.3678,286.8365,287.0726,23437.0
2023-07-17 15:55:00,291.78,292.06,291.43,291.82,56364.0,287.0431,287.3186,286.6988,287.0825,56364.0
2023-07-18 09:30:00,291.62,292.67,291.36,292.67,22274.0,286.8857,287.9187,286.6299,287.9187,22274.0
2023-07-18 09:35:00,292.85,293.1,292.61,292.71,6725.0,288.0957,288.3417,287.8596,287.958,6725.0
2023-07-18 09:40:00,292.85,293.17,292.12,292.43,6406.0,288.0957,288.4105,287.3776,287.6826,6406.0
2023-07-18 09:45:00,292.02,292.14,291.39,291.44,6500.0,287.2792,287.3973,286.6594,286.7086,6500.0
2023-07-18 09:50:00,291.49,291.79,291.05,291.39,8795.0,286.7578,287.053,286.325,286.6594,8795.0
2023-07-18 09:55:00,291.43,292.31,291.27,291.9,17126.0,286.6988,287.5645,286.5414,287.1612,17126.0
2023-07-18 10:00:00,291.91,292.47,291.88,292.47,6626.0,287.171,287.7219,287.1415,287.7219,6626.0
2023-07-18 10:05:00,292.75,292.91,292.26,292.77,14513.0,287.9974,288.1548,287.5153,288.017,14513.0
2023-07-18 10:10:00,292.6,293.03,292.6,292.79,4972.0,287.8498,288.2728,287.8498,288.0367,4972.0
2023-07-18 10:15:00,292.67,292.91,292.26,292.27,10710.0,287.9187,288.1548,287.5153,287.5252,10710.0
2023-07-18 10:20:00,292.07,292.42,291.84,291.9,7050.0,287.3284,287.6727,287.1021,287.1612,7050.0
2023-07-18 10:25:00,292.09,292.16,291.83,291.83,3771.0,287.3481,287.4169,287.0923,287.0923,3771.0
2023-07-18 10:30:00,291.8,291.96,291.71,291.73,10289.0,287.0628,287.2202,286.9743,286.9939,10289.0
2023-07-18 10:35:00,291.84,291.84,290.83,290.87,23381.0,287.1021,287.1021,286.1085,286.1479,23381.0
2023-07-18 10:40:00,290.95,292.08,290.95,292.08,5015.0,286.2266,287.3382,286.2266,287.3382,5015.0
2023-07-18 10:45:00,292.19,292.52,291.37,291.37,10477.0,287.4465,287.7711,286.6398,286.6398,10477.0
2023-07-18 10:50:00,291.42,291.65,291.36,291.54,7519.0,286.689,286.9152,286.6299,286.807,7519.0
2023-07-18 10:55:00,291.59,292.08,291.59,291.96,5520.0,286.8562,287.3382,286.8562,287.2202,5520.0
2023-07-18 11:00:00,291.96,292.35,291.68,292.2,14827.0,287.2202,287.6039,286.9447,287.4563,14827.0
2023-07-18 11:05:00,292.3,292.45,291.63,291.74,15919.0,287.5547,287.7022,286.8956,287.0038,15919.0
2023-07-18 11:10:00,291.75,291.95,291.65,291.94,38166.0,287.0136,287.2104,286.9152,287.2005,38166.0
2023-07-18 11:15:00,291.97,292.04,291.63,291.99,4012.0,287.23,287.2989,286.8956,287.2497,4012.0
2023-07-18 11:20:00,291.93,291.96,291.69,291.69,8425.0,287.1907,287.2202,286.9546,286.9546,8425.0
2023-07-18 11:25:00,291.78,292.0,291.71,291.9,10173.0,287.0431,287.2595,286.9743,287.1612,10173.0
2023-07-18 11:30:00,291.81,291.97,291.5,291.63,5564.0,287.0726,287.23,286.7677,286.8956,5564.0
2023-07-18 11:35:00,291.62,291.64,291.5,291.63,950.0,286.8857,286.9054,286.7677,286.8956,950.0
2023-07-18 11:40:00,291.88,291.95,291.75,291.75,6685.0,287.1415,287.2104,287.0136,287.0136,6685.0
2023-07-18 11:45:00,291.7,291.75,291.42,291.67,2562.0,286.9644,287.0136,286.689,286.9349,2562.0
2023-07-18 11:50:00,291.69,291.79,291.56,291.73,4042.0,286.9546,287.053,286.8267,286.9939,4042.0
2023-07-18 11:55:00,291.7,291.77,291.57,291.69,4499.0,286.9644,287.0333,286.8365,286.9546,4499.0
2023-07-18 12:00:00,291.5,291.51,290.73,290.84,7459.0,286.7677,286.7775,286.0102,286.1184,7459.0
2023-07-18 12:05:00,290.78,290.78,290.37,290.66,2610.0,286.0594,286.0594,285.656,285.9413,2610.0
2023-07-18 12:10:00,290.55,290.61,289.4,289.64,31461.0,285.8331,285.8921,284.7018,284.9379,31461.0
2023-07-18 12:15:00,289.77,289.79,289.14,289.22,9323.0,285.0657,285.0854,284.446,284.5247,9323.0
2023-07-18 12:20:00,289.22,289.49,288.69,288.71,8615.0,284.5247,284.7903,284.0033,284.023,8615.0
2023-07-18 12:25:00,288.67,288.8,288.39,288.46,5846.0,283.9836,284.1115,283.7082,283.777,5846.0
2023-07-18 12:30:00,288.57,289.07,288.51,288.85,4491.0,283.8852,284.3771,283.8262,284.1607,4491.0
2023-07-18 12:35:00,288.99,289.22,288.9,289.22,6594.0,284.2984,284.5247,284.2099,284.5247,6594.0
2023-07-18 12:40:00,289.27,289.42,289.23,289.42,2368.0,284.5739,284.7214,284.5345,284.7214,2368.0
2023-07-18 12:45:00,289.7,289.7,289.55,289.65,1961.0,284.9969,284.9969,284.8493,284.9477,1961.0
2023-07-18 12:50:00,289.63,290.06,289.63,290.01,3420.0,284.928,285.351,284.928,285.3019,3420.0
2023-07-18 12:55:00,290.2,290.39,290.14,290.21,3528.0,285.4888,285.6757,285.4297,285.4986,3528.0
2023-07-18 13:00:00,290.42,290.6,290.4,290.53,2430.0,285.7052,285.8823,285.6855,285.8134,2430.0
2023-07-18 13:05:00,290.58,290.63,290.41,290.46,4558.0,285.8626,285.9118,285.6954,285.7445,4558.0
2023-07-18 13:10:00,290.43,290.43,290.25,290.25,3216.0,285.715,285.715,285.538,285.538,3216.0
2023-07-18 13:15:00,290.42,290.55,290.28,290.48,2275.0,285.7052,285.8331,285.5675,285.7642,2275.0
2023-07-18 13:20:00,290.38,290.38,289.97,290.19,2185.0,285.6658,285.6658,285.2625,285.4789,2185.0
2023-07-18 13:25:00,290.3,290.3,289.77,289.92,3100.0,285.5871,285.5871,285.0657,285.2133,3100.0
2023-07-18 13:30:00,289.88,290.01,289.79,289.79,4412.0,285.174,285.3019,285.0854,285.0854,4412.0
2023-07-18 13:35:00,289.71,289.9,289.7,289.7,2692.0,285.0067,285.1936,284.9969,284.9969,2692.0
2023-07-18 13:40:00,289.76,290.02,289.71,289.83,3416.0,285.0559,285.3117,285.0067,285.1248,3416.0
2023-07-18 13:45:00,289.82,289.83,289.5,289.51,1600.0,285.1149,285.1248,284.8001,284.81,1600.0
2023-07-18 13:50:00,289.51,289.76,289.44,289.69,3741.0,284.81,285.0559,284.7411,284.987,3741.0
2023-07-18 13:55:00,289.74,289.89,289.65,289.82,2067.0,285.0362,285.1838,284.9477,285.1149,2067.0
2023-07-18 14:00:00,289.75,289.88,289.46,289.55,2966.0,285.0461,285.174,284.7608,284.8493,2966.0
2023-07-18 14:05:00,289.84,290.08,289.8,290.08,1320.0,285.1346,285.3707,285.0953,285.3707,1320.0
2023-07-18 14:10:00,289.97,290.04,289.78,289.87,3722.0,285.2625,285.3314,285.0756,285.1641,3722.0
2023-07-18 14:15:00,289.93,289.97,289.7,289.78,22660.0,285.2231,285.2625,284.9969,285.0756,22660.0
2023-07-18 14:20:00,289.8,290.0,289.74,289.85,4678.0,285.0953,285.292,285.0362,285.1444,4678.0
2023-07-18 14:25:00,289.87,290.16,289.8,290.16,4434.0,285.1641,285.4494,285.0953,285.4494,4434.0
2023-07-18 14:30:00,290.12,290.19,289.69,289.72,4719.0,285.4101,285.4789,284.987,285.0166,4719.0
2023-07-18 14:35:00,289.66,289.66,289.51,289.51,2266.0,284.9575,284.9575,284.81,284.81,2266.0
2023-07-18 14:40:00,289.52,289.69,289.52,289.68,1787.0,284.8198,284.987,284.8198,284.9772,1787.0
2023-07-18 14:45:00,289.84,290.17,289.84,290.14,1150.0,285.1346,285.4593,285.1346,285.4297,1150.0
2023-07-18 14:50:00,290.17,290.29,289.86,289.87,5401.0,285.4593,285.5773,285.1543,285.1641,5401.0
2023-07-18 14:55:00,289.87,290.03,289.59,290.03,13588.0,285.1641,285.3215,284.8887,285.3215,13588.0
2023-07-18 15:00:00,289.9,289.98,289.61,289.82,7254.0,285.1936,285.2723,284.9083,285.1149,7254.0
2023-07-18 15:05:00,289.8,289.8,289.59,289.73,5257.0,285.0953,285.0953,284.8887,285.0264,5257.0
2023-07-18 15:10:00,289.68,290.4,289.68,290.4,23108.0,284.9772,285.6855,284.9772,285.6855,23108.0
2023-07-18 15:15:00,290.36,290.71,290.24,290.67,7473.0,285.6462,285.9905,285.5281,285.9511,7473.0
2023-07-18 15:20:00,290.76,290.94,290.55,290.61,6939.0,286.0397,286.2168,285.8331,285.8921,6939.0
2023-07-18 15:25:00,290.68,290.69,290.41,290.46,13170.0,285.961,285.9708,285.6954,285.7445,13170.0
2023-07-18 15:30:00,290.45,290.56,290.12,290.29,12350.0,285.7347,285.8429,285.4101,285.5773,12350.0
2023-07-18 15:35:00,290.29,290.41,290.15,290.39,15116.0,285.5773,285.6954,285.4396,285.6757,15116.0
2023-07-18 15:40:00,290.44,290.83,290.44,290.63,8885.0,285.7249,286.1085,285.7249,285.9118,8885.0
2023-07-18 15:45:00,290.65,290.67,290.1,290.27,44532.0,285.9315,285.9511,285.3904,285.5576,44532.0
2023-07-18 15:50:00,290.28,290.51,290.04,290.17,58823.0,285.5675,285.7937,285.3314,285.4593,58823.0
2023-07-18 15:55:00,290.1,290.17,289.53,289.8,117609.0,285.3904,285.4593,284.8296,285.0953,117609.0
2023-07-19 09:30:00,288.79,290.1,288.51,288.72,29223.0,284.1017,285.3904,283.8262,284.0328,29223.0
2023-07-19 09:35:00,288.6,289.59,288.09,288.28,17436.0,283.9147,284.8887,283.413,283.5999,17436.0
2023-07-19 09:40:00,288.53,288.56,285.91,286.15,47292.0,283.8459,283.8754,281.2684,281.5045,47292.0
2023-07-19 09:45:00,286.14,286.66,283.04,283.2,38854.0,281.4947,282.0062,278.445,278.6024,38854.0
2023-07-19 09:50:00,283.16,285.72,282.69,284.91,70895.0,278.5631,281.0815,278.1007,280.2846,70895.0
2023-07-19 09:55:00,285.0,285.18,283.61,284.55,20254.0,280.3732,280.5503,279.0058,279.9305,20254.0
2023-07-19 10:00:00,284.3,284.86,283.22,283.96,29120.0,279.6845,280.2355,278.6221,279.3501,29120.0
2023-07-19 10:05:00,284.19,284.3,283.4,283.64,12845.0,279.5763,279.6845,278.7992,279.0353,12845.0
2023-07-19 10:10:00,283.52,283.7,283.17,283.18,34025.0,278.9172,279.0943,278.5729,278.5827,34025.0
2023-07-19 10:15:00,283.22,283.6,282.55,282.56,19112.0,278.6221,278.9959,277.963,277.9728,19112.0
2023-07-19 10:20:00,282.8,282.81,281.26,281.66,70371.0,278.2089,278.2187,276.6939,277.0874,70371.0
2023-07-19 10:25:00,281.9,282.38,281.75,281.78,25247.0,277.3235,277.7957,277.1759,277.2055,25247.0
2023-07-19 10:30:00,281.78,282.5,281.04,281.08,37568.0,277.2055,277.9138,276.4775,276.5168,37568.0
2023-07-19 10:35:00,281.12,282.49,280.48,282.38,17668.0,276.5562,277.9039,275.9266,277.7957,17668.0
2023-07-19 10:40:00,282.42,282.42,281.81,281.87,12879.0,277.8351,277.8351,277.235,277.294,12879.0
2023-07-19 10:45:00,281.96,282.33,281.82,282.13,16897.0,277.3825,277.7465,277.2448,277.5498,16897.0
2023-07-19 10:50:00,282.11,283.5,282.1,282.6,20901.0,277.5301,278.8975,277.5203,278.0121,20901.0
2023-07-19 10:55:00,282.6,283.02,282.35,282.82,18201.0,278.0121,278.4253,277.7662,278.2286,18201.0
2023-07-19 11:00:00,282.91,282.95,282.67,282.7,16836.0,278.3171,278.3565,278.081,278.1105,16836.0
2023-07-19 11:05:00,282.7,283.11,282.6,282.79,17512.0,278.1105,278.5139,278.0121,278.1991,17512.0
2023-07-19 11:10:00,282.79,283.15,282.61,283.09,22624.0,278.1991,278.5532,278.022,278.4942,22624.0
2023-07-19 11:15:00,283.08,283.97,283.04,283.82,12843.0,278.4844,279.3599,278.445,279.2123,12843.0
2023-07-19 11:20:00,283.76,284.43,283.1,283.54,25430.0,279.1533,279.8124,278.504,278.9369,25430.0
2023-07-19 11:25:00,283.33,283.77,283.28,283.51,7559.0,278.7303,279.1632,278.6811,278.9074,7559.0
2023-07-19 11:30:00,283.51,284.45,283.51,283.9,12027.0,278.9074,279.8321,278.9074,279.291,12027.0
2023-07-19 11:35:00,283.92,284.26,283.75,284.2,10848.0,279.3107,279.6452,279.1435,279.5862,10848.0
2023-07-19 11:40:00,284.21,284.61,284.2,284.27,6563.0,279.596,279.9895,279.5862,279.655,6563.0
2023-07-19 11:45:00,284.27,284.31,283.71,283.76,9297.0,279.655,279.6944,279.1041,279.1533,9297.0
2023-07-19 11:50:00,283.88,284.36,283.68,283.9,12485.0,279.2714,279.7436,279.0746,279.291,12485.0
2023-07-19 11:55:00,283.93,284.52,283.93,284.5,9916.0,279.3206,279.901,279.3206,279.8813,9916.0
2023-07-19 12:00:00,284.48,284.99,284.34,284.5,12643.0,279.8616,280.3633,279.7239,279.8813,12643.0
2023-07-19 12:05:00,284.59,284.62,284.24,284.48,14234.0,279.9698,279.9994,279.6255,279.8616,14234.0
2023-07-19 12:10:00,284.62,284.87,284.4,284.48,5548.0,279.9994,280.2453,279.7829,279.8616,5548.0
2023-07-19 12:15:00,284.59,284.88,284.52,284.87,8844.0,279.9698,280.2551,279.901,280.2453,8844.0
2023-07-19 12:20:00,284.9,284.92,284.61,284.92,6560.0,280.2748,280.2945,279.9895,280.2945,6560.0
2023-07-19 12:25:00,284.9,284.96,284.36,284.46,9910.0,280.2748,280.3338,279.7436,279.842,9910.0
2023-07-19 12:30:00,284.43,284.86,284.26,284.81,6089.0,279.8124,280.2355,279.6452,280.1863,6089.0
2023-07-19 12:35:00,284.95,284.95,284.59,284.69,5631.0,280.324,280.324,279.9698,280.0682,5631.0
2023-07-19 12:40:00,284.65,284.82,284.62,284.68,4562.0,280.0289,280.1961,279.9994,280.0584,4562.0
2023-07-19 12:45:00,284.67,284.79,284.55,284.63,7547.0,280.0485,280.1666,279.9305,280.0092,7547.0
2023-07-19 12:50:00,284.59,284.63,284.37,284.37,5919.0,279.9698,280.0092,279.7534,279.7534,5919.0
2023-07-19 12:55:00,284.38,284.64,284.22,284.43,10135.0,279.7633,280.019,279.6058,279.8124,10135.0
2023-07-19 13:00:00,284.43,284.62,284.28,284.56,4778.0,279.8124,279.9994,279.6649,279.9403,4778.0
2023-07-19 13:05:00,284.57,284.61,284.2,284.48,9860.0,279.9502,279.9895,279.5862,279.8616,9860.0
2023-07-19 13:10:00,284.49,284.71,284.43,284.6,8137.0,279.8715,280.0879,279.8124,279.9797,8137.0
2023-07-19 13:15:00,284.52,284.73,284.29,284.73,4771.0,279.901,280.1076,279.6747,280.1076,4771.0
2023-07-19 13:20:00,284.73,284.73,284.32,284.55,5250.0,280.1076,280.1076,279.7042,279.9305,5250.0
2023-07-19 13:25:00,284.53,284.53,284.21,284.37,3551.0,279.9108,279.9108,279.596,279.7534,3551.0
2023-07-19 13:30:00,284.42,284.71,284.41,284.64,5695.0,279.8026,280.0879,279.7928,280.019,5695.0
2023-07-19 13:35:00,284.63,284.8,284.48,284.51,10452.0,280.0092,280.1764,279.8616,279.8911,10452.0
2023-07-19 13:40:00,284.51,284.74,284.51,284.57,9934.0,279.8911,280.1174,279.8911,279.9502,9934.0
2023-07-19 13:45:00,284.56,284.68,284.49,284.67,4611.0,279.9403,280.0584,279.8715,280.0485,4611.0
2023-07-19 13:50:00,284.57,284.73,284.43,284.72,10065.0,279.9502,280.1076,279.8124,280.0977,10065.0
2023-07-19 13:55:00,284.72,284.81,284.48,284.8,13166.0,280.0977,280.1863,279.8616,280.1764,13166.0
2023-07-19 14:00:00,284.92,285.51,284.83,284.98,23920.0,280.2945,280.8749,280.2059,280.3535,23920.0
2023-07-19 14:05:00,285.17,285.5,284.9,284.9,16232.0,280.5404,280.8651,280.2748,280.2748,16232.0
2023-07-19 14:10:00,284.97,285.48,284.94,285.33,15216.0,280.3437,280.8454,280.3142,280.6978,15216.0
2023-07-19 14:15:00,285.27,285.46,284.99,285.38,17563.0,280.6388,280.8257,280.3633,280.747,17563.0
2023-07-19 14:20:00,285.31,285.47,285.05,285.11,24435.0,280.6782,280.8356,280.4224,280.4814,24435.0
2023-07-19 14:25:00,285.08,285.38,284.9,285.18,41358.0,280.4519,280.747,280.2748,280.5503,41358.0
2023-07-19 14:30:00,285.23,285.4,285.22,285.22,21070.0,280.5995,280.7667,280.5896,280.5896,21070.0
2023-07-19 14:35:00,285.28,285.28,285.01,285.16,8747.0,280.6486,280.6486,280.383,280.5306,8747.0
2023-07-19 14:40:00,285.22,285.72,285.17,285.64,7525.0,280.5896,281.0815,280.5404,281.0028,7525.0
2023-07-19 14:45:00,285.66,285.93,285.37,285.56,7351.0,281.0225,281.2881,280.7372,280.9241,7351.0
2023-07-19 14:50:00,285.56,285.56,285.21,285.43,10788.0,280.9241,280.9241,280.5798,280.7962,10788.0
2023-07-19 14:55:00,285.46,285.55,285.27,285.47,11018.0,280.8257,280.9143,280.6388,280.8356,11018.0
2023-07-19 15:00:00,285.47,285.57,285.3,285.52,4457.0,280.8356,280.9339,280.6683,280.8847,4457.0
2023-07-19 15:05:00,285.77,285.97,285.69,285.87,4803.0,281.1307,281.3274,281.052,281.2291,4803.0
2023-07-19 15:10:00,285.82,285.96,285.65,285.96,6300.0,281.1799,281.3176,281.0126,281.3176,6300.0
2023-07-19 15:15:00,286.16,286.33,286.13,286.25,4970.0,281.5144,281.6816,281.4848,281.6029,4970.0
2023-07-19 15:20:00,286.37,286.54,286.26,286.39,7585.0,281.7209,281.8882,281.6127,281.7406,7585.0
2023-07-19 15:25:00,286.39,286.61,286.16,286.16,9370.0,281.7406,281.957,281.5144,281.5144,9370.0
2023-07-19 15:30:00,286.15,286.47,285.95,286.37,11736.0,281.5045,281.8193,281.3078,281.7209,11736.0
2023-07-19 15:35:00,286.34,286.4,285.99,286.31,65861.0,281.6914,281.7505,281.3471,281.6619,65861.0
2023-07-19 15:40:00,286.27,286.61,286.16,286.31,16057.0,281.6226,281.957,281.5144,281.6619,16057.0
2023-07-19 15:45:00,286.34,286.46,286.14,286.31,25826.0,281.6914,281.8095,281.4947,281.6619,25826.0
2023-07-19 15:50:00,286.34,287.17,286.34,286.89,55676.0,281.6914,282.508,281.6914,282.2325,55676.0
2023-07-19 15:55:00,286.83,286.84,286.66,286.7,154043.0,282.1735,282.1833,282.0062,282.0456,154043.0
2023-07-20 09:30:00,288.51,289.83,287.68,288.3,28648.0,283.8262,285.1248,283.0097,283.6196,28648.0
2023-07-20 09:35:00,288.4,288.68,287.08,287.08,29727.0,283.718,283.9934,282.4194,282.4194,29727.0
2023-07-20 09:40:00,287.42,288.28,287.13,288.1,10311.0,282.7539,283.5999,282.4686,283.4229,10311.0
2023-07-20 09:45:00,288.14,288.25,287.61,287.61,6047.0,283.4622,283.5704,282.9408,282.9408,6047.0
2023-07-20 09:50:00,287.84,287.84,286.6,286.66,8592.0,283.1671,283.1671,281.9472,282.0062,8592.0
2023-07-20 09:55:00,286.66,286.66,285.15,286.55,19263.0,282.0062,282.0062,280.5208,281.898,19263.0
2023-07-20 10:00:00,286.49,286.8,286.0,286.25,13732.0,281.839,282.144,281.357,281.6029,13732.0
2023-07-20 10:05:00,286.07,286.84,286.06,286.39,15496.0,281.4258,282.1833,281.416,281.7406,15496.0
2023-07-20 10:10:00,286.51,286.51,285.99,286.32,2939.0,281.8587,281.8587,281.3471,281.6718,2939.0
2023-07-20 10:15:00,286.5,286.51,286.04,286.06,11838.0,281.8488,281.8587,281.3963,281.416,11838.0
2023-07-20 10:20:00,286.19,286.5,286.16,286.16,14566.0,281.5439,281.8488,281.5144,281.5144,14566.0
2023-07-20 10:25:00,286.11,286.6,286.1,286.3,20291.0,281.4652,281.9472,281.4553,281.6521,20291.0
2023-07-20 10:30:00,286.3,286.33,286.14,286.16,3315.0,281.6521,281.6816,281.4947,281.5144,3315.0
2023-07-20 10:35:00,286.07,286.27,285.91,286.18,4593.0,281.4258,281.6226,281.2684,281.534,4593.0
2023-07-20 10:40:00,286.18,286.18,285.47,285.87,3504.0,281.534,281.534,280.8356,281.2291,3504.0
2023-07-20 10:45:00,285.85,286.53,285.85,286.2,6846.0,281.2094,281.8783,281.2094,281.5537,6846.0
2023-07-20 10:50:00,286.18,286.55,286.08,286.39,16876.0,281.534,281.898,281.4357,281.7406,16876.0
2023-07-20 10:55:00,286.35,286.47,286.14,286.17,9642.0,281.7013,281.8193,281.4947,281.5242,9642.0
2023-07-20 11:00:00,286.1,286.5,286.06,286.38,8375.0,281.4553,281.8488,281.416,281.7308,8375.0
2023-07-20 11:05:00,286.5,286.98,286.47,286.81,11287.0,281.8488,282.321,281.8193,282.1538,11287.0
2023-07-20 11:10:00,286.82,287.0,286.65,286.65,10856.0,282.1636,282.3407,281.9964,281.9964,10856.0
2023-07-20 11:15:00,286.63,286.94,286.58,286.77,5971.0,281.9767,282.2817,281.9275,282.1145,5971.0
2023-07-20 11:20:00,286.91,287.98,286.86,287.64,17848.0,282.2522,283.3048,282.203,282.9703,17848.0
2023-07-20 11:25:00,287.64,288.54,287.64,288.47,6566.0,282.9703,283.8557,282.9703,283.7869,6566.0
2023-07-20 11:30:00,288.44,289.04,288.44,289.02,1754.0,283.7573,284.3476,283.7573,284.3279,1754.0
2023-07-20 11:35:00,289.06,289.39,288.59,289.29,6912.0,284.3673,284.6919,283.9049,284.5935,6912.0
2023-07-20 11:40:00,289.29,289.63,289.14,289.39,10663.0,284.5935,284.928,284.446,284.6919,10663.0
2023-07-20 11:45:00,289.51,289.87,289.4,289.62,4247.0,284.81,285.1641,284.7018,284.9182,4247.0
2023-07-20 11:50:00,289.62,289.85,289.48,289.54,6286.0,284.9182,285.1444,284.7805,284.8395,6286.0
2023-07-20 11:55:00,289.61,289.89,288.95,289.03,9057.0,284.9083,285.1838,284.2591,284.3378,9057.0
2023-07-20 12:00:00,289.1,289.54,289.1,289.24,2707.0,284.4066,284.8395,284.4066,284.5444,2707.0
2023-07-20 12:05:00,289.4,290.0,289.4,289.86,6701.0,284.7018,285.292,284.7018,285.1543,6701.0
2023-07-20 12:10:00,289.87,289.87,289.13,289.13,5988.0,285.1641,285.1641,284.4361,284.4361,5988.0
2023-07-20 12:15:00,289.18,289.44,289.12,289.23,3557.0,284.4853,284.7411,284.4263,284.5345,3557.0
2023-07-20 12:20:00,289.34,289.36,288.96,289.01,4744.0,284.6427,284.6624,284.2689,284.3181,4744.0
2023-07-20 12:25:00,288.94,289.02,288.84,288.98,2070.0,284.2492,284.3279,284.1508,284.2886,2070.0
2023-07-20 12:30:00,289.0,289.14,288.72,288.77,10036.0,284.3082,284.446,284.0328,284.082,10036.0
2023-07-20 12:35:00,288.72,289.07,288.7,288.97,3664.0,284.0328,284.3771,284.0131,284.2787,3664.0
2023-07-20 12:40:00,288.98,289.27,288.92,289.24,4767.0,284.2886,284.5739,284.2295,284.5444,4767.0
2023-07-20 12:45:00,289.16,289.29,288.95,289.29,7646.0,284.4656,284.5935,284.2591,284.5935,7646.0
2023-07-20 12:50:00,289.24,289.25,288.65,288.66,4684.0,284.5444,284.5542,283.9639,283.9738,4684.0
2023-07-20 12:55:00,288.73,288.93,288.61,288.91,13313.0,284.0426,284.2394,283.9246,284.2197,13313.0
2023-07-20 13:00:00,288.86,289.18,288.86,289.11,4038.0,284.1705,284.4853,284.1705,284.4165,4038.0
2023-07-20 13:05:00,289.17,289.55,289.06,289.29,6261.0,284.4755,284.8493,284.3673,284.5935,6261.0
2023-07-20 13:10:00,289.32,289.5,289.23,289.3,5092.0,284.6231,284.8001,284.5345,284.6034,5092.0
2023-07-20 13:15:00,289.32,289.33,289.0,289.13,5403.0,284.6231,284.6329,284.3082,284.4361,5403.0
2023-07-20 13:20:00,289.41,289.41,289.03,289.14,5014.0,284.7116,284.7116,284.3378,284.446,5014.0
2023-07-20 13:25:00,289.16,289.23,289.08,289.1,4057.0,284.4656,284.5345,284.3869,284.4066,4057.0
2023-07-20 13:30:00,289.12,289.19,289.04,289.07,7228.0,284.4263,284.4952,284.3476,284.3771,7228.0
2023-07-20 13:35:00,289.15,289.2,288.72,288.79,5813.0,284.4558,284.505,284.0328,284.1017,5813.0
2023-07-20 13:40:00,288.78,289.01,288.71,288.93,8969.0,284.0918,284.3181,284.023,284.2394,8969.0
2023-07-20 13:45:00,288.84,288.99,288.78,288.82,7790.0,284.1508,284.2984,284.0918,284.1312,7790.0
2023-07-20 13:50:00,288.9,289.11,288.9,289.0,12246.0,284.2099,284.4165,284.2099,284.3082,12246.0
2023-07-20 13:55:00,289.0,289.2,288.9,289.07,16380.0,284.3082,284.505,284.2099,284.3771,16380.0
2023-07-20 14:00:00,288.99,289.06,288.86,288.89,5017.0,284.2984,284.3673,284.1705,284.2,5017.0
2023-07-20 14:05:00,288.95,289.1,288.88,288.98,7813.0,284.2591,284.4066,284.1902,284.2886,7813.0
2023-07-20 14:10:00,288.98,288.98,288.59,288.64,2573.0,284.2886,284.2886,283.9049,283.9541,2573.0
2023-07-20 14:15:00,288.74,288.96,288.67,288.81,6333.0,284.0525,284.2689,283.9836,284.1213,6333.0
2023-07-20 14:20:00,288.81,288.85,288.57,288.73,6226.0,284.1213,284.1607,283.8852,284.0426,6226.0
2023-07-20 14:25:00,288.66,288.66,288.28,288.33,8861.0,283.9738,283.9738,283.5999,283.6491,8861.0
2023-07-20 14:30:00,288.37,288.52,288.34,288.34,8197.0,283.6885,283.836,283.659,283.659,8197.0
2023-07-20 14:35:00,288.45,288.5,288.36,288.44,5764.0,283.7672,283.8164,283.6786,283.7573,5764.0
2023-07-20 14:40:00,288.44,288.45,288.25,288.31,7995.0,283.7573,283.7672,283.5704,283.6294,7995.0
2023-07-20 14:45:00,288.31,288.67,288.13,288.6,12971.0,283.6294,283.9836,283.4524,283.9147,12971.0
2023-07-20 14:50:00,288.57,289.13,288.57,289.13,12297.0,283.8852,284.4361,283.8852,284.4361,12297.0
2023-07-20 14:55:00,289.03,289.05,288.86,288.97,16861.0,284.3378,284.3574,284.1705,284.2787,16861.0
2023-07-20 15:00:00,289.0,289.06,288.87,288.88,7544.0,284.3082,284.3673,284.1804,284.1902,7544.0
2023-07-20 15:05:00,288.87,288.97,288.67,288.73,6760.0,284.1804,284.2787,283.9836,284.0426,6760.0
2023-07-20 15:10:00,288.69,288.8,288.41,288.41,11225.0,284.0033,284.1115,283.7278,283.7278,11225.0
2023-07-20 15:15:00,288.38,288.42,288.1,288.31,14754.0,283.6983,283.7377,283.4229,283.6294,14754.0
2023-07-20 15:20:00,288.24,288.37,288.09,288.09,5517.0,283.5606,283.6885,283.413,283.413,5517.0
2023-07-20 15:25:00,288.09,288.15,287.76,288.0,13674.0,283.413,283.472,283.0884,283.3245,13674.0
2023-07-20 15:30:00,288.03,288.25,287.85,287.88,10787.0,283.354,283.5704,283.1769,283.2064,10787.0
2023-07-20 15:35:00,287.86,288.11,287.79,287.86,11681.0,283.1868,283.4327,283.1179,283.1868,11681.0
2023-07-20 15:40:00,287.86,287.95,287.63,287.63,9437.0,283.1868,283.2753,282.9605,282.9605,9437.0
2023-07-20 15:45:00,287.7,287.98,287.38,287.7,21505.0,283.0294,283.3048,282.7145,283.0294,21505.0
2023-07-20 15:50:00,287.82,287.82,287.27,287.42,38734.0,283.1474,283.1474,282.6063,282.7539,38734.0
2023-07-20 15:55:00,287.47,287.61,286.84,286.91,120131.0,282.8031,282.9408,282.1833,282.2522,120131.0
2023-07-21 09:30:00,287.7,288.78,287.12,287.43,25941.0,283.0294,284.0918,282.4588,282.7637,25941.0
2023-07-21 09:35:00,287.01,289.15,287.01,288.88,4901.0,282.3506,284.4558,282.3506,284.1902,4901.0
2023-07-21 09:40:00,288.94,289.27,288.0,288.0,3245.0,284.2492,284.5739,283.3245,283.3245,3245.0
2023-07-21 09:45:00,287.88,288.55,287.71,288.04,5844.0,283.2064,283.8656,283.0392,283.3638,5844.0
2023-07-21 09:50:00,288.13,288.45,287.32,287.96,4577.0,283.4524,283.7672,282.6555,283.2851,4577.0
2023-07-21 09:55:00,287.74,288.15,287.74,288.03,2058.0,283.0687,283.472,283.0687,283.354,2058.0
2023-07-21 10:00:00,287.89,288.3,287.79,288.29,4763.0,283.2163,283.6196,283.1179,283.6098,4763.0
2023-07-21 10:05:00,288.16,288.61,288.15,288.61,7217.0,283.4819,283.9246,283.472,283.9246,7217.0
2023-07-21 10:10:00,288.69,288.69,288.23,288.59,4789.0,284.0033,284.0033,283.5507,283.9049,4789.0
2023-07-21 10:15:00,288.59,288.9,288.58,288.79,4276.0,283.9049,284.2099,283.8951,284.1017,4276.0
2023-07-21 10:20:00,288.9,288.9,288.18,288.18,6308.0,284.2099,284.2099,283.5016,283.5016,6308.0
2023-07-21 10:25:00,288.4,288.5,288.15,288.49,2312.0,283.718,283.8164,283.472,283.8065,2312.0
2023-07-21 10:30:00,288.34,288.34,287.75,287.75,3038.0,283.659,283.659,283.0785,283.0785,3038.0
2023-07-21 10:35:00,287.65,287.91,287.65,287.8,1595.0,282.9802,283.2359,282.9802,283.1277,1595.0
2023-07-21 10:40:00,287.81,287.91,287.54,287.77,2451.0,283.1376,283.2359,282.8719,283.0982,2451.0
2023-07-21 10:45:00,287.77,287.99,287.62,287.99,1414.0,283.0982,283.3146,282.9507,283.3146,1414.0
2023-07-21 10:50:00,287.99,288.4,287.89,288.33,1625.0,283.3146,283.718,283.2163,283.6491,1625.0
2023-07-21 10:55:00,288.47,288.5,288.27,288.33,4215.0,283.7869,283.8164,283.5901,283.6491,4215.0
2023-07-21 11:00:00,288.5,288.64,288.33,288.63,2210.0,283.8164,283.9541,283.6491,283.9443,2210.0
2023-07-21 11:05:00,288.9,288.9,288.5,288.63,5743.0,284.2099,284.2099,283.8164,283.9443,5743.0
2023-07-21 11:10:00,288.62,288.92,288.48,288.52,15455.0,283.9344,284.2295,283.7967,283.836,15455.0
2023-07-21 11:15:00,288.59,288.62,288.36,288.36,1815.0,283.9049,283.9344,283.6786,283.6786,1815.0
2023-07-21 11:20:00,288.29,288.29,288.07,288.15,1888.0,283.6098,283.6098,283.3933,283.472,1888.0
2023-07-21 11:25:00,288.21,288.29,288.1,288.23,2009.0,283.5311,283.6098,283.4229,283.5507,2009.0
2023-07-21 11:30:00,288.29,288.52,288.28,288.5,802.0,283.6098,283.836,283.5999,283.8164,802.0
2023-07-21 11:35:00,288.5,288.5,288.31,288.42,2478.0,283.8164,283.8164,283.6294,283.7377,2478.0
2023-07-21 11:40:00,288.48,288.48,287.82,287.86,7616.0,283.7967,283.7967,283.1474,283.1868,7616.0
2023-07-21 11:45:00,287.82,288.02,287.76,287.82,1500.0,283.1474,283.3442,283.0884,283.1474,1500.0
2023-07-21 11:50:00,287.83,288.28,287.81,288.06,4184.0,283.1572,283.5999,283.1376,283.3835,4184.0
2023-07-21 11:55:00,288.16,288.39,288.07,288.13,2645.0,283.4819,283.7082,283.3933,283.4524,2645.0
2023-07-21 12:00:00,288.02,288.11,287.77,287.98,3851.0,283.3442,283.4327,283.0982,283.3048,3851.0
2023-07-21 12:05:00,288.1,288.11,287.91,288.0,2272.0,283.4229,283.4327,283.2359,283.3245,2272.0
2023-07-21 12:10:00,288.11,288.11,287.65,287.66,2826.0,283.4327,283.4327,282.9802,282.99,2826.0
2023-07-21 12:15:00,287.57,287.57,286.98,286.99,3702.0,282.9015,282.9015,282.321,282.3309,3702.0
2023-07-21 12:20:00,286.98,287.08,286.76,286.98,5537.0,282.321,282.4194,282.1046,282.321,5537.0
2023-07-21 12:25:00,286.99,287.0,286.72,286.97,4160.0,282.3309,282.3407,282.0653,282.3112,4160.0
2023-07-21 12:30:00,287.04,287.1,286.68,287.0,4542.0,282.3801,282.4391,282.0259,282.3407,4542.0
2023-07-21 12:35:00,287.06,287.07,286.84,286.88,1991.0,282.3997,282.4096,282.1833,282.2227,1991.0
2023-07-21 12:40:00,286.79,286.81,286.41,286.49,2444.0,282.1341,282.1538,281.7603,281.839,2444.0
2023-07-21 12:45:00,286.59,286.85,286.59,286.69,2041.0,281.9374,282.1932,281.9374,282.0357,2041.0
2023-07-21 12:50:00,286.9,286.9,286.61,286.8,3460.0,282.2423,282.2423,281.957,282.144,3460.0
2023-07-21 12:55:00,286.76,286.89,286.64,286.64,3434.0,282.1046,282.2325,281.9866,281.9866,3434.0
2023-07-21 13:00:00,286.62,286.64,286.33,286.38,3622.0,281.9669,281.9866,281.6816,281.7308,3622.0
2023-07-21 13:05:00,286.47,286.81,286.28,286.53,3759.0,281.8193,282.1538,281.6324,281.8783,3759.0
2023-07-21 13:10:00,286.76,286.76,286.27,286.3,2752.0,282.1046,282.1046,281.6226,281.6521,2752.0
2023-07-21 13:15:00,286.27,286.64,286.27,286.63,2309.0,281.6226,281.9866,281.6226,281.9767,2309.0
2023-07-21 13:20:00,286.56,286.56,286.05,286.25,9422.0,281.9079,281.9079,281.4061,281.6029,9422.0
2023-07-21 13:25:00,286.32,286.69,285.97,286.68,12826.0,281.6718,282.0357,281.3274,282.0259,12826.0
2023-07-21 13:30:00,286.74,286.74,286.51,286.63,2076.0,282.0849,282.0849,281.8587,281.9767,2076.0
2023-07-21 13:35:00,286.55,286.58,286.13,286.13,3273.0,281.898,281.9275,281.4848,281.4848,3273.0
2023-07-21 13:40:00,286.02,286.2,286.02,286.19,1217.0,281.3766,281.5537,281.3766,281.5439,1217.0
2023-07-21 13:45:00,286.33,286.47,286.29,286.47,1274.0,281.6816,281.8193,281.6422,281.8193,1274.0
2023-07-21 13:50:00,286.46,286.68,286.39,286.39,4579.0,281.8095,282.0259,281.7406,281.7406,4579.0
2023-07-21 13:55:00,286.3,286.3,286.19,286.2,1200.0,281.6521,281.6521,281.5439,281.5537,1200.0
2023-07-21 14:00:00,286.26,286.34,286.13,286.28,3713.0,281.6127,281.6914,281.4848,281.6324,3713.0
2023-07-21 14:05:00,286.38,286.67,286.37,286.43,5130.0,281.7308,282.0161,281.7209,281.78,5130.0
2023-07-21 14:10:00,286.4,286.56,285.83,285.9,6211.0,281.7505,281.9079,281.1897,281.2586,6211.0
2023-07-21 14:15:00,285.9,285.92,285.58,285.84,3132.0,281.2586,281.2782,280.9438,281.1995,3132.0
2023-07-21 14:20:00,285.87,285.88,285.53,285.53,3174.0,281.2291,281.2389,280.8946,280.8946,3174.0
2023-07-21 14:25:00,285.52,285.73,285.41,285.73,5662.0,280.8847,281.0913,280.7765,281.0913,5662.0
2023-07-21 14:30:00,285.72,285.88,285.63,285.88,3061.0,281.0815,281.2389,280.993,281.2389,3061.0
2023-07-21 14:35:00,285.99,286.28,285.96,286.2,1293.0,281.3471,281.6324,281.3176,281.5537,1293.0
2023-07-21 14:40:00,286.38,286.38,286.1,286.12,6140.0,281.7308,281.7308,281.4553,281.475,6140.0
2023-07-21 14:45:00,286.15,286.29,286.03,286.1,6870.0,281.5045,281.6422,281.3865,281.4553,6870.0
2023-07-21 14:50:00,286.02,286.04,285.81,285.88,2796.0,281.3766,281.3963,281.17,281.2389,2796.0
2023-07-21 14:55:00,285.81,285.99,285.54,285.54,6409.0,281.17,281.3471,280.9044,280.9044,6409.0
2023-07-21 15:00:00,285.73,285.73,285.38,285.38,7129.0,281.0913,281.0913,280.747,280.747,7129.0
2023-07-21 15:05:00,285.32,285.34,285.03,285.05,7899.0,280.688,280.7077,280.4027,280.4224,7899.0
2023-07-21 15:10:00,285.05,285.27,285.0,285.09,6271.0,280.4224,280.6388,280.3732,280.4617,6271.0
2023-07-21 15:15:00,285.16,285.35,285.13,285.31,8911.0,280.5306,280.7175,280.5011,280.6782,8911.0
2023-07-21 15:20:00,285.33,285.33,284.98,285.0,7928.0,280.6978,280.6978,280.3535,280.3732,7928.0
2023-07-21 15:25:00,284.94,285.45,284.88,285.45,5885.0,280.3142,280.8159,280.2551,280.8159,5885.0
2023-07-21 15:30:00,285.48,285.64,285.4,285.64,5297.0,280.8454,281.0028,280.7667,281.0028,5297.0
2023-07-21 15:35:00,285.61,285.84,285.5,285.57,8735.0,280.9733,281.1995,280.8651,280.9339,8735.0
2023-07-21 15:40:00,285.55,285.56,285.07,285.1,7456.0,280.9143,280.9241,280.442,280.4716,7456.0
2023-07-21 15:45:00,285.07,285.47,285.06,285.38,6063.0,280.442,280.8356,280.4322,280.747,6063.0
2023-07-21 15:50:00,285.32,285.55,284.92,285.06,32853.0,280.688,280.9143,280.2945,280.4322,32853.0
2023-07-21 15:55:00,285.0,285.27,284.85,285.19,66167.0,280.3732,280.6388,280.2256,280.5601,66167.0
2023-07-24 09:30:00,285.0,285.73,285.0,285.73,6808.0,280.3732,281.0913,280.3732,281.0913,6808.0
2023-07-24 09:35:00,285.84,285.84,284.45,285.23,1849.0,281.1995,281.1995,279.8321,280.5995,1849.0
2023-07-24 09:40:00,285.03,286.18,285.02,285.85,13135.0,280.4027,281.534,280.3929,281.2094,13135.0
2023-07-24 09:45:00,285.88,285.91,285.23,285.24,4553.0,281.2389,281.2684,280.5995,280.6093,4553.0
2023-07-24 09:50:00,285.42,286.66,285.07,286.34,14281.0,280.7864,282.0062,280.442,281.6914,14281.0
2023-07-24 09:55:00,286.68,286.83,285.89,286.38,2687.0,282.0259,282.1735,281.2487,281.7308,2687.0
2023-07-24 10:00:00,286.4,287.22,286.26,286.3,10414.0,281.7505,282.5571,281.6127,281.6521,10414.0
2023-07-24 10:05:00,286.5,286.75,285.97,286.54,13265.0,281.8488,282.0948,281.3274,281.8882,13265.0
2023-07-24 10:10:00,286.56,286.56,285.79,286.32,6897.0,281.9079,281.9079,281.1504,281.6718,6897.0
2023-07-24 10:15:00,286.32,286.61,286.06,286.33,6914.0,281.6718,281.957,281.416,281.6816,6914.0
2023-07-24 10:20:00,286.42,286.56,285.96,285.96,6211.0,281.7701,281.9079,281.3176,281.3176,6211.0
2023-07-24 10:25:00,286.25,286.38,285.89,285.94,6765.0,281.6029,281.7308,281.2487,281.2979,6765.0
2023-07-24 10:30:00,286.07,286.24,285.94,286.16,1900.0,281.4258,281.5931,281.2979,281.5144,1900.0
2023-07-24 10:35:00,286.11,286.21,286.01,286.02,3212.0,281.4652,281.5635,281.3668,281.3766,3212.0
2023-07-24 10:40:00,286.2,286.88,286.19,286.88,3286.0,281.5537,282.2227,281.5439,282.2227,3286.0
2023-07-24 10:45:00,286.8,286.92,286.14,286.25,3077.0,282.144,282.262,281.4947,281.6029,3077.0
2023-07-24 10:50:00,286.22,286.22,285.94,285.99,4197.0,281.5734,281.5734,281.2979,281.3471,4197.0
2023-07-24 10:55:00,286.03,286.58,286.03,286.44,4511.0,281.3865,281.9275,281.3865,281.7898,4511.0
2023-07-24 11:00:00,286.53,286.54,286.27,286.29,2234.0,281.8783,281.8882,281.6226,281.6422,2234.0
2023-07-24 11:05:00,286.32,286.33,285.56,285.69,6351.0,281.6718,281.6816,280.9241,281.052,6351.0
2023-07-24 11:10:00,285.78,285.91,285.68,285.86,2091.0,281.1405,281.2684,281.0421,281.2192,2091.0
2023-07-24 11:15:00,285.86,286.0,285.37,285.37,11915.0,281.2192,281.357,280.7372,280.7372,11915.0
2023-07-24 11:20:00,285.3,285.92,285.15,285.88,13725.0,280.6683,281.2782,280.5208,281.2389,13725.0
2023-07-24 11:25:00,285.86,286.07,285.42,285.5,12426.0,281.2192,281.4258,280.7864,280.8651,12426.0
2023-07-24 11:30:00,285.49,285.76,285.43,285.75,2284.0,280.8552,281.1208,280.7962,281.111,2284.0
2023-07-24 11:35:00,285.81,285.81,285.41,285.64,2644.0,281.17,281.17,280.7765,281.0028,2644.0
2023-07-24 11:40:00,285.56,285.74,285.53,285.63,3905.0,280.9241,281.1012,280.8946,280.993,3905.0
2023-07-24 11:45:00,285.56,285.78,285.43,285.44,3928.0,280.9241,281.1405,280.7962,280.806,3928.0
2023-07-24 11:50:00,285.41,285.41,285.16,285.17,1601.0,280.7765,280.7765,280.5306,280.5404,1601.0
2023-07-24 11:55:00,285.16,285.18,284.64,284.76,5484.0,280.5306,280.5503,280.019,280.1371,5484.0
2023-07-24 12:00:00,284.76,284.77,284.21,284.44,4680.0,280.1371,280.1469,279.596,279.8223,4680.0
2023-07-24 12:05:00,284.46,284.52,283.73,283.91,3624.0,279.842,279.901,279.1238,279.3009,3624.0
2023-07-24 12:10:00,283.96,283.99,283.78,283.88,764.0,279.3501,279.3796,279.173,279.2714,764.0
2023-07-24 12:15:00,283.88,284.24,283.82,284.12,5257.0,279.2714,279.6255,279.2123,279.5075,5257.0
2023-07-24 12:20:00,284.14,284.14,283.72,283.87,3035.0,279.5271,279.5271,279.114,279.2615,3035.0
2023-07-24 12:25:00,284.0,284.22,283.99,284.13,1100.0,279.3894,279.6058,279.3796,279.5173,1100.0
2023-07-24 12:30:00,284.24,284.29,284.13,284.13,2400.0,279.6255,279.6747,279.5173,279.5173,2400.0
2023-07-24 12:35:00,284.19,284.53,284.07,284.44,3186.0,279.5763,279.9108,279.4583,279.8223,3186.0
2023-07-24 12:40:00,284.44,284.75,284.33,284.75,2608.0,279.8223,280.1272,279.7141,280.1272,2608.0
2023-07-24 12:45:00,284.67,284.83,284.41,284.41,1634.0,280.0485,280.2059,279.7928,279.7928,1634.0
2023-07-24 12:50:00,284.41,284.48,284.21,284.25,4240.0,279.7928,279.8616,279.596,279.6354,4240.0
2023-07-24 12:55:00,284.26,284.27,283.91,283.92,2755.0,279.6452,279.655,279.3009,279.3107,2755.0
2023-07-24 13:00:00,283.93,284.01,283.8,283.81,1333.0,279.3206,279.3993,279.1927,279.2025,1333.0
2023-07-24 13:05:00,283.88,284.09,283.82,284.04,2315.0,279.2714,279.478,279.2123,279.4288,2315.0
2023-07-24 13:10:00,284.04,284.41,284.04,284.36,3174.0,279.4288,279.7928,279.4288,279.7436,3174.0
2023-07-24 13:15:00,284.35,284.47,284.29,284.39,1182.0,279.7337,279.8518,279.6747,279.7731,1182.0
2023-07-24 13:20:00,284.39,284.55,284.27,284.55,3276.0,279.7731,279.9305,279.655,279.9305,3276.0
2023-07-24 13:25:00,284.71,284.95,284.64,284.86,2173.0,280.0879,280.324,280.019,280.2355,2173.0
2023-07-24 13:30:00,285.15,285.2,285.04,285.14,4967.0,280.5208,280.5699,280.4125,280.5109,4967.0
2023-07-24 13:35:00,285.24,285.4,285.23,285.4,800.0,280.6093,280.7667,280.5995,280.7667,800.0
2023-07-24 13:40:00,285.44,285.79,285.39,285.56,8000.0,280.806,281.1504,280.7569,280.9241,8000.0
2023-07-24 13:45:00,285.5,285.78,285.44,285.59,4309.0,280.8651,281.1405,280.806,280.9536,4309.0
2023-07-24 13:50:00,285.56,285.65,285.21,285.49,43888.0,280.9241,281.0126,280.5798,280.8552,43888.0
2023-07-24 13:55:00,285.55,285.88,285.55,285.88,2275.0,280.9143,281.2389,280.9143,281.2389,2275.0
2023-07-24 14:00:00,285.96,286.06,285.89,286.06,3536.0,281.3176,281.416,281.2487,281.416,3536.0
2023-07-24 14:05:00,286.02,286.05,285.72,285.96,2872.0,281.3766,281.4061,281.0815,281.3176,2872.0
2023-07-24 14:10:00,285.95,286.04,285.57,285.64,3411.0,281.3078,281.3963,280.9339,281.0028,3411.0
2023-07-24 14:15:00,285.66,285.68,285.56,285.59,1260.0,281.0225,281.0421,280.9241,280.9536,1260.0
2023-07-24 14:20:00,285.5,285.7,285.46,285.57,12832.0,280.8651,281.0618,280.8257,280.9339,12832.0
2023-07-24 14:25:00,285.58,285.85,285.5,285.65,6805.0,280.9438,281.2094,280.8651,281.0126,6805.0
2023-07-24 14:30:00,285.55,285.61,285.43,285.61,5973.0,280.9143,280.9733,280.7962,280.9733,5973.0
2023-07-24 14:35:00,285.54,285.62,285.54,285.62,1800.0,280.9044,280.9831,280.9044,280.9831,1800.0
2023-07-24 14:40:00,285.58,285.6,285.36,285.55,6641.0,280.9438,280.9634,280.7273,280.9143,6641.0
2023-07-24 14:45:00,285.58,285.76,285.48,285.63,4945.0,280.9438,281.1208,280.8454,280.993,4945.0
2023-07-24 14:50:00,285.68,285.73,285.54,285.54,6486.0,281.0421,281.0913,280.9044,280.9044,6486.0
2023-07-24 14:55:00,285.54,285.66,285.31,285.66,5563.0,280.9044,281.0225,280.6782,281.0225,5563.0
2023-07-24 15:00:00,285.67,285.88,285.55,285.61,3241.0,281.0323,281.2389,280.9143,280.9733,3241.0
2023-07-24 15:05:00,285.62,285.68,285.45,285.57,2755.0,280.9831,281.0421,280.8159,280.9339,2755.0
2023-07-24 15:10:00,285.56,285.64,285.39,285.43,6661.0,280.9241,281.0028,280.7569,280.7962,6661.0
2023-07-24 15:15:00,285.49,285.5,285.28,285.3,4299.0,280.8552,280.8651,280.6486,280.6683,4299.0
2023-07-24 15:20:00,285.3,285.45,285.24,285.45,4654.0,280.6683,280.8159,280.6093,280.8159,4654.0
2023-07-24 15:25:00,285.35,285.35,285.16,285.22,4328.0,280.7175,280.7175,280.5306,280.5896,4328.0
2023-07-24 15:30:00,285.22,285.6,285.21,285.45,7139.0,280.5896,280.9634,280.5798,280.8159,7139.0
2023-07-24 15:35:00,285.47,285.79,285.46,285.5,5365.0,280.8356,281.1504,280.8257,280.8651,5365.0
2023-07-24 15:40:00,285.49,286.0,285.45,285.97,10099.0,280.8552,281.357,280.8159,281.3274,10099.0
2023-07-24 15:45:00,286.0,286.0,285.29,285.29,15606.0,281.357,281.357,280.6585,280.6585,15606.0
2023-07-24 15:50:00,285.18,285.38,284.97,285.02,19615.0,280.5503,280.747,280.3437,280.3929,19615.0
2023-07-24 15:55:00,285.17,285.31,284.94,285.23,58794.0,280.5404,280.6782,280.3142,280.5995,58794.0
2023-07-25 09:30:00,284.57,284.57,282.56,282.56,10590.0,279.9502,279.9502,277.9728,277.9728,10590.0
2023-07-25 09:35:00,283.32,283.74,282.1,282.41,11155.0,278.7205,279.1336,277.5203,277.8252,11155.0
2023-07-25 09:40:00,282.57,283.04,281.78,282.73,11485.0,277.9826,278.445,277.2055,278.14,11485.0
2023-07-25 09:45:00,282.64,283.85,282.57,283.46,10382.0,278.0515,279.2419,277.9826,278.8582,10382.0
2023-07-25 09:50:00,283.7,284.66,283.63,283.83,8507.0,279.0943,280.0387,279.0254,279.2222,8507.0
2023-07-25 09:55:00,284.19,284.4,284.06,284.38,6783.0,279.5763,279.7829,279.4484,279.7633,6783.0
2023-07-25 10:00:00,284.28,284.67,284.18,284.67,4829.0,279.6649,280.0485,279.5665,280.0485,4829.0
2023-07-25 10:05:00,284.67,285.64,284.6,285.38,32541.0,280.0485,281.0028,279.9797,280.747,32541.0
2023-07-25 10:10:00,285.41,285.41,284.73,285.29,9502.0,280.7765,280.7765,280.1076,280.6585,9502.0
2023-07-25 10:15:00,285.23,285.39,284.84,284.84,8839.0,280.5995,280.7569,280.2158,280.2158,8839.0
2023-07-25 10:20:00,284.81,284.92,284.32,284.41,6555.0,280.1863,280.2945,279.7042,279.7928,6555.0
2023-07-25 10:25:00,284.38,284.7,284.23,284.69,4752.0,279.7633,280.0781,279.6157,280.0682,4752.0
2023-07-25 10:30:00,284.74,284.75,284.1,284.1,5434.0,280.1174,280.1272,279.4878,279.4878,5434.0
2023-07-25 10:35:00,284.16,284.49,284.14,284.14,7925.0,279.5468,279.8715,279.5271,279.5271,7925.0
2023-07-25 10:40:00,284.22,284.59,284.08,284.52,3165.0,279.6058,279.9698,279.4681,279.901,3165.0
2023-07-25 10:45:00,284.65,285.06,284.57,284.57,3218.0,280.0289,280.4322,279.9502,279.9502,3218.0
2023-07-25 10:50:00,284.53,285.08,284.53,285.08,4823.0,279.9108,280.4519,279.9108,280.4519,4823.0
2023-07-25 10:55:00,285.14,285.63,285.14,285.32,4102.0,280.5109,280.993,280.5109,280.688,4102.0
2023-07-25 11:00:00,285.29,285.38,284.91,285.17,6146.0,280.6585,280.747,280.2846,280.5404,6146.0
2023-07-25 11:05:00,284.95,285.17,284.63,284.79,7635.0,280.324,280.5404,280.0092,280.1666,7635.0
2023-07-25 11:10:00,284.63,284.99,284.63,284.75,4940.0,280.0092,280.3633,280.0092,280.1272,4940.0
2023-07-25 11:15:00,284.75,285.01,284.43,284.45,4763.0,280.1272,280.383,279.8124,279.8321,4763.0
2023-07-25 11:20:00,284.51,285.16,284.51,285.02,3682.0,279.8911,280.5306,279.8911,280.3929,3682.0
2023-07-25 11:25:00,285.15,285.33,285.09,285.1,2344.0,280.5208,280.6978,280.4617,280.4716,2344.0
2023-07-25 11:30:00,285.1,285.1,284.87,284.94,4783.0,280.4716,280.4716,280.2453,280.3142,4783.0
2023-07-25 11:35:00,284.99,285.1,284.87,284.9,3129.0,280.3633,280.4716,280.2453,280.2748,3129.0
2023-07-25 11:40:00,284.82,285.14,284.77,284.88,5347.0,280.1961,280.5109,280.1469,280.2551,5347.0
2023-07-25 11:45:00,284.84,285.0,284.75,284.79,3361.0,280.2158,280.3732,280.1272,280.1666,3361.0
2023-07-25 11:50:00,284.76,285.01,284.76,284.87,3304.0,280.1371,280.383,280.1371,280.2453,3304.0
2023-07-25 11:55:00,284.89,285.07,284.68,284.99,3888.0,280.265,280.442,280.0584,280.3633,3888.0
2023-07-25 12:00:00,285.03,285.49,285.02,285.49,4606.0,280.4027,280.8552,280.3929,280.8552,4606.0
2023-07-25 12:05:00,285.36,285.41,285.3,285.3,3105.0,280.7273,280.7765,280.6683,280.6683,3105.0
2023-07-25 12:10:00,285.46,285.63,285.38,285.54,3078.0,280.8257,280.993,280.747,280.9044,3078.0
2023-07-25 12:15:00,285.67,285.78,285.59,285.78,4828.0,281.0323,281.1405,280.9536,281.1405,4828.0
2023-07-25 12:20:00,285.79,285.79,285.61,285.64,1890.0,281.1504,281.1504,280.9733,281.0028,1890.0
2023-07-25 12:25:00,285.64,285.72,285.41,285.41,3006.0,281.0028,281.0815,280.7765,280.7765,3006.0
2023-07-25 12:30:00,285.53,285.59,285.23,285.29,3464.0,280.8946,280.9536,280.5995,280.6585,3464.0
2023-07-25 12:35:00,285.31,285.31,285.18,285.28,4123.0,280.6782,280.6782,280.5503,280.6486,4123.0
2023-07-25 12:40:00,285.3,285.34,285.14,285.15,1741.0,280.6683,280.7077,280.5109,280.5208,1741.0
2023-07-25 12:45:00,285.15,285.38,285.06,285.38,3618.0,280.5208,280.747,280.4322,280.747,3618.0
2023-07-25 12:50:00,285.38,285.82,285.38,285.82,2804.0,280.747,281.1799,280.747,281.1799,2804.0
2023-07-25 12:55:00,285.82,286.21,285.77,286.19,3738.0,281.1799,281.5635,281.1307,281.5439,3738.0
2023-07-25 13:00:00,286.28,286.44,286.26,286.33,2859.0,281.6324,281.7898,281.6127,281.6816,2859.0
2023-07-25 13:05:00,286.46,286.47,285.64,285.88,5182.0,281.8095,281.8193,281.0028,281.2389,5182.0
2023-07-25 13:10:00,285.74,285.83,285.74,285.75,2398.0,281.1012,281.1897,281.1012,281.111,2398.0
2023-07-25 13:15:00,285.81,286.07,285.74,286.06,1802.0,281.17,281.4258,281.1012,281.416,1802.0
2023-07-25 13:20:00,286.07,286.07,285.76,285.93,5869.0,281.4258,281.4258,281.1208,281.2881,5869.0
2023-07-25 13:25:00,285.95,286.22,285.65,285.8,4882.0,281.3078,281.5734,281.0126,281.1602,4882.0
2023-07-25 13:30:00,285.91,285.98,285.82,285.97,437.0,281.2684,281.3373,281.1799,281.3274,437.0
2023-07-25 13:35:00,286.02,286.38,286.02,286.38,2751.0,281.3766,281.7308,281.3766,281.7308,2751.0
2023-07-25 13:40:00,286.36,286.44,286.35,286.44,300.0,281.7111,281.7898,281.7013,281.7898,300.0
2023-07-25 13:45:00,286.33,286.41,286.3,286.35,1500.0,281.6816,281.7603,281.6521,281.7013,1500.0
2023-07-25 13:50:00,286.26,286.53,286.25,286.43,3400.0,281.6127,281.8783,281.6029,281.78,3400.0
2023-07-25 13:55:00,286.38,286.5,284.74,285.33,77911.0,281.7308,281.8488,280.1174,280.6978,77911.0
2023-07-25 14:00:00,285.31,285.42,285.05,285.17,7059.0,280.6782,280.7864,280.4224,280.5404,7059.0
2023-07-25 14:05:00,285.22,285.25,285.16,285.21,8285.0,280.5896,280.6191,280.5306,280.5798,8285.0
2023-07-25 14:10:00,285.23,285.23,285.01,285.18,11718.0,280.5995,280.5995,280.383,280.5503,11718.0
2023-07-25 14:15:00,285.2,286.17,285.0,285.25,49322.0,280.5699,281.5242,280.3732,280.6191,49322.0
2023-07-25 14:20:00,285.39,285.4,285.08,285.25,6934.0,280.7569,280.7667,280.4519,280.6191,6934.0
2023-07-25 14:25:00,285.38,286.28,284.95,285.64,691516.0,280.747,281.6324,280.324,281.0028,691516.0
2023-07-25 14:30:00,285.69,286.04,285.6,285.62,7326.0,281.052,281.3963,280.9634,280.9831,7326.0
2023-07-25 14:35:00,285.81,285.81,285.43,285.71,24711.0,281.17,281.17,280.7962,281.0717,24711.0
2023-07-25 14:40:00,285.71,286.11,285.55,285.66,11872.0,281.0717,281.4652,280.9143,281.0225,11872.0
2023-07-25 14:45:00,285.75,286.24,285.67,285.75,9826.0,281.111,281.5931,281.0323,281.111,9826.0
2023-07-25 14:50:00,285.84,285.92,285.16,285.25,12127.0,281.1995,281.2782,280.5306,280.6191,12127.0
2023-07-25 14:55:00,285.25,285.6,285.01,285.1,8243.0,280.6191,280.9634,280.383,280.4716,8243.0
2023-07-25 15:00:00,285.06,285.11,284.74,284.82,3508.0,280.4322,280.4814,280.1174,280.1961,3508.0
2023-07-25 15:05:00,284.74,284.81,284.43,284.71,7035.0,280.1174,280.1863,279.8124,280.0879,7035.0
2023-07-25 15:10:00,284.85,285.0,284.56,284.57,10149.0,280.2256,280.3732,279.9403,279.9502,10149.0
2023-07-25 15:15:00,284.56,284.94,284.55,284.87,5938.0,279.9403,280.3142,279.9305,280.2453,5938.0
2023-07-25 15:20:00,284.87,285.11,284.86,285.03,16674.0,280.2453,280.4814,280.2355,280.4027,16674.0
2023-07-25 15:25:00,284.96,285.1,284.95,285.09,22844.0,280.3338,280.4716,280.324,280.4617,22844.0
2023-07-25 15:30:00,285.03,286.04,285.03,286.03,25529.0,280.4027,281.3963,280.4027,281.3865,25529.0
2023-07-25 15:35:00,285.97,286.11,285.74,285.99,31141.0,281.3274,281.4652,281.1012,281.3471,31141.0
2023-07-25 15:40:00,285.99,286.57,285.88,285.88,43736.0,281.3471,281.9177,281.2389,281.2389,43736.0
2023-07-25 15:45:00,285.93,286.15,285.2,285.38,53992.0,281.2881,281.5045,280.5699,280.747,53992.0
2023-07-25 15:50:00,285.34,285.43,284.88,285.09,103102.0,280.7077,280.7962,280.2551,280.4617,103102.0
2023-07-25 15:55:00,285.09,285.61,284.46,285.57,147360.0,280.4617,280.9733,279.842,280.9339,147360.0
2023-07-26 09:30:00,284.18,286.61,283.71,286.61,16086.0,279.5665,281.957,279.1041,281.957,16086.0
2023-07-26 09:35:00,286.73,287.51,285.47,286.25,21165.0,282.0751,282.8424,280.8356,281.6029,21165.0
2023-07-26 09:40:00,286.3,287.09,286.2,286.61,11144.0,281.6521,282.4293,281.5537,281.957,11144.0
2023-07-26 09:45:00,286.57,286.62,285.65,285.7,14178.0,281.9177,281.9669,281.0126,281.0618,14178.0
2023-07-26 09:50:00,285.61,285.74,284.79,285.03,18756.0,280.9733,281.1012,280.1666,280.4027,18756.0
2023-07-26 09:55:00,285.5,286.03,284.57,285.66,22531.0,280.8651,281.3865,279.9502,281.0225,22531.0
2023-07-26 10:00:00,285.56,285.95,285.2,285.78,21654.0,280.9241,281.3078,280.5699,281.1405,21654.0
2023-07-26 10:05:00,285.94,285.95,284.36,284.45,11093.0,281.2979,281.3078,279.7436,279.8321,11093.0
2023-07-26 10:10:00,284.74,285.38,284.49,285.19,10008.0,280.1174,280.747,279.8715,280.5601,10008.0
2023-07-26 10:15:00,285.06,285.31,284.56,284.56,10383.0,280.4322,280.6782,279.9403,279.9403,10383.0
2023-07-26 10:20:00,284.71,285.54,284.68,285.36,6894.0,280.0879,280.9044,280.0584,280.7273,6894.0
2023-07-26 10:25:00,285.51,285.72,284.92,285.4,6413.0,280.8749,281.0815,280.2945,280.7667,6413.0
2023-07-26 10:30:00,285.35,285.87,285.13,285.13,11330.0,280.7175,281.2291,280.5011,280.5011,11330.0
2023-07-26 10:35:00,285.08,285.08,284.2,284.5,3995.0,280.4519,280.4519,279.5862,279.8813,3995.0
2023-07-26 10:40:00,284.5,284.87,284.42,284.63,9553.0,279.8813,280.2453,279.8026,280.0092,9553.0
2023-07-26 10:45:00,284.61,284.79,284.38,284.63,8601.0,279.9895,280.1666,279.7633,280.0092,8601.0
2023-07-26 10:50:00,284.77,284.88,284.41,284.57,12031.0,280.1469,280.2551,279.7928,279.9502,12031.0
2023-07-26 10:55:00,284.51,284.63,283.68,284.63,7051.0,279.8911,280.0092,279.0746,280.0092,7051.0
2023-07-26 11:00:00,284.49,284.76,283.94,284.45,6019.0,279.8715,280.1371,279.3304,279.8321,6019.0
2023-07-26 11:05:00,284.29,284.79,284.14,284.75,9315.0,279.6747,280.1666,279.5271,280.1272,9315.0
2023-07-26 11:10:00,284.84,284.98,284.46,284.94,13553.0,280.2158,280.3535,279.842,280.3142,13553.0
2023-07-26 11:15:00,284.94,284.95,284.15,284.3,13026.0,280.3142,280.324,279.537,279.6845,13026.0
2023-07-26 11:20:00,284.13,284.37,283.73,283.74,13925.0,279.5173,279.7534,279.1238,279.1336,13925.0
2023-07-26 11:25:00,283.91,284.28,283.75,284.28,8114.0,279.3009,279.6649,279.1435,279.6649,8114.0
2023-07-26 11:30:00,284.14,284.24,283.81,283.86,6056.0,279.5271,279.6255,279.2025,279.2517,6056.0
2023-07-26 11:35:00,283.74,283.83,283.36,283.63,3300.0,279.1336,279.2222,278.7598,279.0254,3300.0
2023-07-26 11:40:00,283.69,283.8,283.15,283.15,14483.0,279.0845,279.1927,278.5532,278.5532,14483.0
2023-07-26 11:45:00,283.0,283.33,282.97,283.09,5140.0,278.4057,278.7303,278.3761,278.4942,5140.0
2023-07-26 11:50:00,283.15,283.29,282.88,282.94,5105.0,278.5532,278.6909,278.2876,278.3466,5105.0
2023-07-26 11:55:00,283.04,283.29,283.04,283.21,2790.0,278.445,278.6909,278.445,278.6122,2790.0
2023-07-26 12:00:00,283.49,283.56,283.16,283.32,3005.0,278.8877,278.9566,278.5631,278.7205,3005.0
2023-07-26 12:05:00,283.32,283.32,282.57,282.69,4216.0,278.7205,278.7205,277.9826,278.1007,4216.0
2023-07-26 12:10:00,282.76,282.97,282.61,282.67,3071.0,278.1696,278.3761,278.022,278.081,3071.0
2023-07-26 12:15:00,282.76,283.79,282.67,283.68,5761.0,278.1696,279.1828,278.081,279.0746,5761.0
2023-07-26 12:20:00,283.67,284.0,283.61,283.74,6281.0,279.0648,279.3894,279.0058,279.1336,6281.0
2023-07-26 12:25:00,283.85,283.87,283.63,283.85,5089.0,279.2419,279.2615,279.0254,279.2419,5089.0
2023-07-26 12:30:00,283.71,283.71,283.43,283.59,2718.0,279.1041,279.1041,278.8287,278.9861,2718.0
2023-07-26 12:35:00,283.44,283.67,283.42,283.67,2026.0,278.8385,279.0648,278.8188,279.0648,2026.0
2023-07-26 12:40:00,283.54,283.56,283.15,283.26,9101.0,278.9369,278.9566,278.5532,278.6614,9101.0
2023-07-26 12:45:00,283.47,283.67,283.39,283.55,3282.0,278.868,279.0648,278.7893,278.9467,3282.0
2023-07-26 12:50:00,283.52,283.95,283.47,283.71,8829.0,278.9172,279.3402,278.868,279.1041,8829.0
2023-07-26 12:55:00,283.63,283.63,283.31,283.37,8229.0,279.0254,279.0254,278.7106,278.7696,8229.0
2023-07-26 13:00:00,283.4,284.01,283.32,283.75,19705.0,278.7992,279.3993,278.7205,279.1435,19705.0
2023-07-26 13:05:00,283.84,283.97,283.75,283.92,10778.0,279.232,279.3599,279.1435,279.3107,10778.0
2023-07-26 13:10:00,283.82,283.92,283.35,283.35,8579.0,279.2123,279.3107,278.75,278.75,8579.0
2023-07-26 13:15:00,283.46,283.59,283.02,283.19,9643.0,278.8582,278.9861,278.4253,278.5926,9643.0
2023-07-26 13:20:00,283.18,283.57,283.18,283.26,8475.0,278.5827,278.9664,278.5827,278.6614,8475.0
2023-07-26 13:25:00,283.14,283.24,283.03,283.12,5640.0,278.5434,278.6418,278.4352,278.5237,5640.0
2023-07-26 13:30:00,283.12,283.12,282.5,282.59,7407.0,278.5237,278.5237,277.9138,278.0023,7407.0
2023-07-26 13:35:00,282.6,282.71,282.43,282.6,17275.0,278.0121,278.1204,277.8449,278.0121,17275.0
2023-07-26 13:40:00,282.86,283.07,282.58,282.63,5300.0,278.2679,278.4745,277.9925,278.0417,5300.0
2023-07-26 13:45:00,282.72,282.93,282.72,282.92,1502.0,278.1302,278.3368,278.1302,278.327,1502.0
2023-07-26 13:50:00,282.92,283.1,282.82,282.96,9503.0,278.327,278.504,278.2286,278.3663,9503.0
2023-07-26 13:55:00,282.97,283.05,282.87,282.96,9478.0,278.3761,278.4548,278.2778,278.3663,9478.0
2023-07-26 14:00:00,282.88,283.21,282.88,283.16,7515.0,278.2876,278.6122,278.2876,278.5631,7515.0
2023-07-26 14:05:00,283.18,283.21,282.95,283.03,8522.0,278.5827,278.6122,278.3565,278.4352,8522.0
2023-07-26 14:10:00,283.03,283.14,282.99,283.07,8784.0,278.4352,278.5434,278.3958,278.4745,8784.0
2023-07-26 14:15:00,282.96,283.1,282.86,282.92,4806.0,278.3663,278.504,278.2679,278.327,4806.0
2023-07-26 14:20:00,282.99,283.2,282.97,283.11,7980.0,278.3958,278.6024,278.3761,278.5139,7980.0
2023-07-26 14:25:00,283.03,283.27,282.86,283.08,5721.0,278.4352,278.6713,278.2679,278.4844,5721.0
2023-07-26 14:30:00,283.21,283.24,282.96,283.04,7460.0,278.6122,278.6418,278.3663,278.445,7460.0
2023-07-26 14:35:00,283.14,283.61,283.14,283.5,15416.0,278.5434,279.0058,278.5434,278.8975,15416.0
2023-07-26 14:40:00,283.56,284.11,283.56,283.9,16676.0,278.9566,279.4976,278.9566,279.291,16676.0
2023-07-26 14:45:00,283.87,284.0,283.3,283.56,14484.0,279.2615,279.3894,278.7008,278.9566,14484.0
2023-07-26 14:50:00,283.5,283.59,283.19,283.34,15110.0,278.8975,278.9861,278.5926,278.7401,15110.0
2023-07-26 14:55:00,283.33,283.74,283.25,283.29,17714.0,278.7303,279.1336,278.6516,278.6909,17714.0
2023-07-26 15:00:00,283.34,283.34,283.09,283.18,5758.0,278.7401,278.7401,278.4942,278.5827,5758.0
2023-07-26 15:05:00,283.11,283.17,282.22,282.22,10154.0,278.5139,278.5729,277.6383,277.6383,10154.0
2023-07-26 15:10:00,282.2,282.62,282.11,282.29,9474.0,277.6186,278.0318,277.5301,277.7072,9474.0
2023-07-26 15:15:00,282.29,282.55,282.1,282.55,11249.0,277.7072,277.963,277.5203,277.963,11249.0
2023-07-26 15:20:00,282.59,282.82,282.42,282.6,10293.0,278.0023,278.2286,277.8351,278.0121,10293.0
2023-07-26 15:25:00,282.62,282.86,282.57,282.85,6880.0,278.0318,278.2679,277.9826,278.2581,6880.0
2023-07-26 15:30:00,282.73,282.73,282.55,282.65,15935.0,278.14,278.14,277.963,278.0613,15935.0
2023-07-26 15:35:00,282.71,282.96,282.36,282.54,14430.0,278.1204,278.3663,277.776,277.9531,14430.0
2023-07-26 15:40:00,282.55,282.72,282.38,282.55,13487.0,277.963,278.1302,277.7957,277.963,13487.0
2023-07-26 15:45:00,282.57,282.6,282.12,282.35,36965.0,277.9826,278.0121,277.5399,277.7662,36965.0
2023-07-26 15:50:00,282.32,284.04,281.82,282.37,222048.0,277.7367,279.4288,277.2448,277.7859,222048.0
2023-07-26 15:55:00,282.43,282.8,281.97,282.29,98884.0,277.8449,278.2089,277.3924,277.7072,98884.0
2023-07-27 09:30:00,274.0,274.51,265.12,269.0,149378.0,269.5518,270.0535,260.8159,264.6329,149378.0
2023-07-27 09:35:00,269.0,273.37,269.0,271.75,57145.0,264.6329,268.932,264.6329,267.3383,57145.0
2023-07-27 09:40:00,272.06,272.9,270.97,272.49,68271.0,267.6433,268.4696,266.571,268.0663,68271.0
2023-07-27 09:45:00,272.21,272.5,271.58,272.14,21146.0,267.7908,268.0761,267.1711,267.722,21146.0
2023-07-27 09:50:00,272.19,272.24,270.53,270.89,23024.0,267.7711,267.8203,266.1381,266.4923,23024.0
2023-07-27 09:55:00,270.73,270.73,268.1,269.5,49990.0,266.3349,266.3349,263.7475,265.1248,49990.0
2023-07-27 10:00:00,269.5,269.98,268.72,269.5,40722.0,265.1248,265.597,264.3575,265.1248,40722.0
2023-07-27 10:05:00,269.72,270.5,269.33,270.34,16803.0,265.3412,266.1086,264.9576,265.9512,16803.0
2023-07-27 10:10:00,270.4,271.0,269.92,270.77,34057.0,266.0102,266.6005,265.538,266.3742,34057.0
2023-07-27 10:15:00,270.76,272.98,270.54,272.72,55967.0,266.3644,268.5483,266.1479,268.2925,55967.0
2023-07-27 10:20:00,272.61,274.6,272.38,273.13,67905.0,268.1843,270.142,267.9581,268.6959,67905.0
2023-07-27 10:25:00,273.5,273.53,272.07,273.06,19579.0,269.0599,269.0894,267.6531,268.627,19579.0
2023-07-27 10:30:00,272.65,274.35,272.65,274.24,8464.0,268.2237,269.8961,268.2237,269.7879,8464.0
2023-07-27 10:35:00,274.0,274.82,273.54,274.19,37837.0,269.5518,270.3585,269.0992,269.7387,37837.0
2023-07-27 10:40:00,274.03,275.6,273.86,275.53,26442.0,269.5813,271.1258,269.414,271.0569,26442.0
2023-07-27 10:45:00,275.48,275.94,274.64,275.46,27870.0,271.0077,271.4603,270.1814,270.9881,27870.0
2023-07-27 10:50:00,275.52,275.68,274.75,275.02,53400.0,271.0471,271.2045,270.2896,270.5552,53400.0
2023-07-27 10:55:00,275.15,275.15,274.22,274.59,9044.0,270.6831,270.6831,269.7682,270.1322,9044.0
2023-07-27 11:00:00,274.31,274.91,273.85,274.23,14618.0,269.8567,270.447,269.4042,269.778,14618.0
2023-07-27 11:05:00,274.25,274.25,273.43,273.43,7127.0,269.7977,269.7977,268.991,268.991,7127.0
2023-07-27 11:10:00,273.83,274.57,273.56,274.45,9344.0,269.3845,270.1125,269.1189,269.9945,9344.0
2023-07-27 11:15:00,274.46,274.62,273.29,273.29,15508.0,270.0043,270.1617,268.8533,268.8533,15508.0
2023-07-27 11:20:00,273.34,273.51,272.41,272.49,20336.0,268.9025,269.0697,267.9876,268.0663,20336.0
2023-07-27 11:25:00,272.66,273.04,272.24,272.85,13466.0,268.2335,268.6073,267.8203,268.4204,13466.0
2023-07-27 11:30:00,272.74,272.85,272.24,272.63,10207.0,268.3122,268.4204,267.8203,268.204,10207.0
2023-07-27 11:35:00,272.52,272.52,271.14,271.34,13383.0,268.0958,268.0958,266.7382,266.9349,13383.0
2023-07-27 11:40:00,271.22,271.42,270.41,270.62,12930.0,266.8169,267.0136,266.02,266.2266,12930.0
2023-07-27 11:45:00,270.68,271.92,270.64,271.92,18325.0,266.2857,267.5055,266.2463,267.5055,18325.0
2023-07-27 11:50:00,271.95,272.31,271.84,272.15,14662.0,267.535,267.8892,267.4268,267.7318,14662.0
2023-07-27 11:55:00,272.24,272.45,271.54,271.73,9966.0,267.8203,268.0269,267.1317,267.3186,9966.0
2023-07-27 12:00:00,271.87,272.58,271.55,272.21,12800.0,267.4563,268.1548,267.1415,267.7908,12800.0
2023-07-27 12:05:00,272.11,272.26,271.55,271.63,10892.0,267.6924,267.84,267.1415,267.2202,10892.0
2023-07-27 12:10:00,271.73,271.73,270.95,271.04,16020.0,267.3186,267.3186,266.5513,266.6398,16020.0
2023-07-27 12:15:00,271.04,271.57,271.03,271.11,12195.0,266.6398,267.1612,266.63,266.7087,12195.0
2023-07-27 12:20:00,271.17,271.18,271.01,271.09,5992.0,266.7677,266.7775,266.6103,266.689,5992.0
2023-07-27 12:25:00,271.09,271.28,270.75,271.28,6927.0,266.689,266.8759,266.3545,266.8759,6927.0
2023-07-27 12:30:00,271.3,271.92,271.27,271.65,14727.0,266.8956,267.5055,266.8661,267.2399,14727.0
2023-07-27 12:35:00,271.65,272.23,271.42,272.23,11000.0,267.2399,267.8105,267.0136,267.8105,11000.0
2023-07-27 12:40:00,272.42,272.72,271.97,271.97,13527.0,267.9974,268.2925,267.5547,267.5547,13527.0
2023-07-27 12:45:00,271.98,272.32,271.75,272.32,8692.0,267.5646,267.899,267.3383,267.899,8692.0
2023-07-27 12:50:00,272.27,272.39,271.85,272.25,10293.0,267.8498,267.9679,267.4367,267.8302,10293.0
2023-07-27 12:55:00,272.26,272.76,272.16,272.19,8883.0,267.84,268.3319,267.7416,267.7711,8883.0
2023-07-27 13:00:00,272.25,273.24,272.2,272.9,33156.0,267.8302,268.8041,267.781,268.4696,33156.0
2023-07-27 13:05:00,273.03,273.33,272.71,273.33,12125.0,268.5975,268.8926,268.2827,268.8926,12125.0
2023-07-27 13:10:00,273.21,273.74,273.21,273.56,15380.0,268.7746,269.296,268.7746,269.1189,15380.0
2023-07-27 13:15:00,273.5,273.6,272.84,272.84,19206.0,269.0599,269.1583,268.4106,268.4106,19206.0
2023-07-27 13:20:00,272.97,272.97,272.61,272.78,10256.0,268.5385,268.5385,268.1843,268.3516,10256.0
2023-07-27 13:25:00,272.89,272.93,272.4,272.46,27295.0,268.4598,268.4991,267.9777,268.0368,27295.0
2023-07-27 13:30:00,272.46,272.88,272.28,272.87,5791.0,268.0368,268.4499,267.8597,268.4401,5791.0
2023-07-27 13:35:00,272.87,273.42,272.62,273.42,17218.0,268.4401,268.9812,268.1942,268.9812,17218.0
2023-07-27 13:40:00,273.32,273.69,273.29,273.55,13345.0,268.8828,269.2468,268.8533,269.1091,13345.0
2023-07-27 13:45:00,273.5,274.03,273.43,273.8,10935.0,269.0599,269.5813,268.991,269.355,10935.0
2023-07-27 13:50:00,273.72,273.72,273.07,273.18,29832.0,269.2763,269.2763,268.6369,268.7451,29832.0
2023-07-27 13:55:00,273.16,273.78,273.14,273.4,13218.0,268.7254,269.3353,268.7057,268.9615,13218.0
2023-07-27 14:00:00,273.45,273.45,273.08,273.12,6110.0,269.0107,269.0107,268.6467,268.6861,6110.0
2023-07-27 14:05:00,273.19,273.34,272.79,273.21,13412.0,268.7549,268.9025,268.3614,268.7746,13412.0
2023-07-27 14:10:00,273.25,273.25,272.6,272.69,8458.0,268.8139,268.8139,268.1745,268.263,8458.0
2023-07-27 14:15:00,272.76,273.13,272.69,273.0,11739.0,268.3319,268.6959,268.263,268.568,11739.0
2023-07-27 14:20:00,273.03,273.28,272.97,273.28,6704.0,268.5975,268.8435,268.5385,268.8435,6704.0
2023-07-27 14:25:00,273.31,273.97,273.29,273.73,19139.0,268.873,269.5223,268.8533,269.2861,19139.0
2023-07-27 14:30:00,273.81,274.22,273.8,274.06,11973.0,269.3648,269.7682,269.355,269.6108,11973.0
2023-07-27 14:35:00,273.95,273.98,273.45,273.47,11279.0,269.5026,269.5321,269.0107,269.0304,11279.0
2023-07-27 14:40:00,273.47,273.64,273.11,273.53,10608.0,269.0304,269.1976,268.6762,269.0894,10608.0
2023-07-27 14:45:00,273.44,273.82,273.44,273.61,8285.0,269.0009,269.3747,269.0009,269.1681,8285.0
2023-07-27 14:50:00,273.57,273.61,273.16,273.55,23749.0,269.1287,269.1681,268.7254,269.1091,23749.0
2023-07-27 14:55:00,273.6,273.6,272.68,272.81,18051.0,269.1583,269.1583,268.2532,268.3811,18051.0
2023-07-27 15:00:00,272.76,272.95,272.1,272.18,15969.0,268.3319,268.5188,267.6826,267.7613,15969.0
2023-07-27 15:05:00,272.1,273.51,272.02,273.51,12016.0,267.6826,269.0697,267.6039,269.0697,12016.0
2023-07-27 15:10:00,273.49,273.97,273.43,273.87,9477.0,269.05,269.5223,268.991,269.4239,9477.0
2023-07-27 15:15:00,273.85,274.36,273.75,274.36,13384.0,269.4042,269.9059,269.3058,269.9059,13384.0
2023-07-27 15:20:00,274.37,274.48,274.07,274.22,9053.0,269.9158,270.024,269.6206,269.7682,9053.0
2023-07-27 15:25:00,274.29,274.4,274.01,274.33,10766.0,269.8371,269.9453,269.5616,269.8764,10766.0
2023-07-27 15:30:00,274.36,275.29,273.99,275.18,28716.0,269.9059,270.8208,269.5419,270.7126,28716.0
2023-07-27 15:35:00,275.17,275.41,274.8,274.9,17469.0,270.7028,270.9389,270.3388,270.4372,17469.0
2023-07-27 15:40:00,274.97,275.12,274.73,274.96,26550.0,270.506,270.6536,270.2699,270.4962,26550.0
2023-07-27 15:45:00,275.02,275.08,274.49,274.83,27803.0,270.5552,270.6142,270.0338,270.3683,27803.0
2023-07-27 15:50:00,274.82,275.8,274.82,275.67,85309.0,270.3585,271.3225,270.3585,271.1947,85309.0
2023-07-27 15:55:00,275.6,276.7,275.56,276.41,173795.0,271.1258,272.2079,271.0864,271.9226,173795.0
2023-07-28 09:30:00,278.39,278.91,277.8,278.74,23126.0,273.8705,274.3821,273.2901,274.2148,23126.0
2023-07-28 09:35:00,278.37,278.79,276.35,276.36,15688.0,273.8508,274.264,271.8636,271.8735,15688.0
2023-07-28 09:40:00,276.65,277.01,276.03,276.16,9495.0,272.1587,272.5129,271.5488,271.6767,9495.0
2023-07-28 09:45:00,276.37,276.6,275.94,276.59,10916.0,271.8833,272.1096,271.4603,272.0997,10916.0
2023-07-28 09:50:00,276.67,276.74,275.08,275.32,7979.0,272.1784,272.2473,270.6142,270.8503,7979.0
2023-07-28 09:55:00,275.43,275.65,274.79,275.65,9582.0,270.9585,271.175,270.3289,271.175,9582.0
2023-07-28 10:00:00,275.65,275.66,275.22,275.37,18286.0,271.175,271.1848,270.752,270.8995,18286.0
2023-07-28 10:05:00,275.38,275.94,275.28,275.78,18634.0,270.9094,271.4603,270.811,271.3029,18634.0
2023-07-28 10:10:00,275.73,275.77,275.14,275.28,17069.0,271.2537,271.293,270.6733,270.811,17069.0
2023-07-28 10:15:00,275.37,275.84,275.3,275.31,16634.0,270.8995,271.3619,270.8307,270.8405,16634.0
2023-07-28 10:20:00,275.18,276.34,275.12,276.29,8262.0,270.7126,271.8538,270.6536,271.8046,8262.0
2023-07-28 10:25:00,276.31,276.31,275.09,275.57,15250.0,271.8243,271.8243,270.6241,271.0963,15250.0
2023-07-28 10:30:00,275.57,275.91,275.36,275.73,25057.0,271.0963,271.4308,270.8897,271.2537,25057.0
2023-07-28 10:35:00,275.71,275.71,274.7,275.04,16664.0,271.234,271.234,270.2404,270.5749,16664.0
2023-07-28 10:40:00,275.07,275.76,275.07,275.53,12924.0,270.6044,271.2832,270.6044,271.0569,12924.0
2023-07-28 10:45:00,275.47,275.72,275.42,275.52,4698.0,270.9979,271.2438,270.9487,271.0471,4698.0
2023-07-28 10:50:00,275.55,275.75,275.41,275.75,9944.0,271.0766,271.2734,270.9389,271.2734,9944.0
2023-07-28 10:55:00,275.72,275.8,275.11,275.17,12371.0,271.2438,271.3225,270.6437,270.7028,12371.0
2023-07-28 11:00:00,275.13,275.44,275.07,275.21,19190.0,270.6634,270.9684,270.6044,270.7421,19190.0
2023-07-28 11:05:00,275.2,275.2,274.14,274.18,12406.0,270.7323,270.7323,269.6895,269.7288,12406.0
2023-07-28 11:10:00,274.1,274.15,273.69,274.14,11801.0,269.6501,269.6993,269.2468,269.6895,11801.0
2023-07-28 11:15:00,274.13,274.39,273.98,273.99,12432.0,269.6797,269.9354,269.5321,269.5419,12432.0
2023-07-28 11:20:00,273.99,274.73,273.99,274.45,8895.0,269.5419,270.2699,269.5419,269.9945,8895.0
2023-07-28 11:25:00,274.44,274.56,274.1,274.54,6425.0,269.9846,270.1027,269.6501,270.083,6425.0
2023-07-28 11:30:00,274.58,274.66,274.35,274.37,3215.0,270.1223,270.201,269.8961,269.9158,3215.0
2023-07-28 11:35:00,274.3,274.32,274.06,274.27,3109.0,269.8469,269.8666,269.6108,269.8174,3109.0
2023-07-28 11:40:00,274.33,274.36,274.12,274.17,9368.0,269.8764,269.9059,269.6698,269.719,9368.0
2023-07-28 11:45:00,274.09,274.1,273.55,273.69,5321.0,269.6403,269.6501,269.1091,269.2468,5321.0
2023-07-28 11:50:00,273.62,274.09,273.46,274.04,13910.0,269.1779,269.6403,269.0205,269.5911,13910.0
2023-07-28 11:55:00,274.17,274.9,274.14,274.69,10335.0,269.719,270.4372,269.6895,270.2306,10335.0
2023-07-28 12:00:00,274.73,274.81,274.56,274.69,17259.0,270.2699,270.3486,270.1027,270.2306,17259.0
2023-07-28 12:05:00,274.7,275.16,274.59,275.09,12422.0,270.2404,270.6929,270.1322,270.6241,12422.0
2023-07-28 12:10:00,275.08,275.48,275.04,275.43,5945.0,270.6142,271.0077,270.5749,270.9585,5945.0
2023-07-28 12:15:00,275.38,275.64,275.35,275.5,10001.0,270.9094,271.1651,270.8798,271.0274,10001.0
2023-07-28 12:20:00,275.49,275.58,275.03,275.03,14373.0,271.0176,271.1061,270.565,270.565,14373.0
2023-07-28 12:25:00,274.97,275.27,274.96,275.26,5994.0,270.506,270.8011,270.4962,270.7913,5994.0
2023-07-28 12:30:00,275.22,275.28,274.5,274.5,13267.0,270.752,270.811,270.0436,270.0436,13267.0
2023-07-28 12:35:00,274.64,274.64,274.27,274.27,7130.0,270.1814,270.1814,269.8174,269.8174,7130.0
2023-07-28 12:40:00,274.23,274.28,273.95,274.03,4757.0,269.778,269.8272,269.5026,269.5813,4757.0
2023-07-28 12:45:00,274.08,274.19,273.9,274.18,6954.0,269.6305,269.7387,269.4534,269.7288,6954.0
2023-07-28 12:50:00,274.18,274.24,273.81,273.87,27209.0,269.7288,269.7879,269.3648,269.4239,27209.0
2023-07-28 12:55:00,273.93,274.55,273.93,274.5,5332.0,269.4829,270.0928,269.4829,270.0436,5332.0
2023-07-28 13:00:00,274.37,274.58,274.28,274.47,3264.0,269.9158,270.1223,269.8272,270.0141,3264.0
2023-07-28 13:05:00,274.47,274.51,274.11,274.24,4264.0,270.0141,270.0535,269.66,269.7879,4264.0
2023-07-28 13:10:00,274.11,274.18,273.92,274.18,5192.0,269.66,269.7288,269.4731,269.7288,5192.0
2023-07-28 13:15:00,274.06,274.12,273.84,274.09,4619.0,269.6108,269.6698,269.3944,269.6403,4619.0
2023-07-28 13:20:00,274.07,274.08,273.7,273.71,12126.0,269.6206,269.6305,269.2566,269.2665,12126.0
2023-07-28 13:25:00,273.7,274.12,273.59,274.12,7344.0,269.2566,269.6698,269.1484,269.6698,7344.0
2023-07-28 13:30:00,274.09,274.2,273.91,274.16,7675.0,269.6403,269.7485,269.4632,269.7092,7675.0
2023-07-28 13:35:00,274.16,274.16,273.88,273.94,3636.0,269.7092,269.7092,269.4337,269.4927,3636.0
2023-07-28 13:40:00,273.88,273.93,273.57,273.91,9726.0,269.4337,269.4829,269.1287,269.4632,9726.0
2023-07-28 13:45:00,273.84,274.21,273.84,274.21,3868.0,269.3944,269.7584,269.3944,269.7584,3868.0
2023-07-28 13:50:00,274.28,274.36,274.2,274.29,2407.0,269.8272,269.9059,269.7485,269.8371,2407.0
2023-07-28 13:55:00,274.24,274.32,274.14,274.28,4855.0,269.7879,269.8666,269.6895,269.8272,4855.0
2023-07-28 14:00:00,274.36,274.54,274.35,274.5,3338.0,269.9059,270.083,269.8961,270.0436,3338.0
2023-07-28 14:05:00,274.5,274.56,274.41,274.53,3989.0,270.0436,270.1027,269.9551,270.0732,3989.0
2023-07-28 14:10:00,274.52,274.74,274.23,274.27,13288.0,270.0633,270.2798,269.778,269.8174,13288.0
2023-07-28 14:15:00,274.18,274.28,273.98,274.1,5836.0,269.7288,269.8272,269.5321,269.6501,5836.0
2023-07-28 14:20:00,274.07,274.28,273.89,274.23,5913.0,269.6206,269.8272,269.4435,269.778,5913.0
2023-07-28 14:25:00,274.23,274.33,274.01,274.08,5667.0,269.778,269.8764,269.5616,269.6305,5667.0
2023-07-28 14:30:00,274.08,274.36,274.01,274.21,6769.0,269.6305,269.9059,269.5616,269.7584,6769.0
2023-07-28 14:35:00,274.21,274.23,273.94,274.06,5275.0,269.7584,269.778,269.4927,269.6108,5275.0
2023-07-28 14:40:00,274.05,274.25,273.99,274.2,10608.0,269.601,269.7977,269.5419,269.7485,10608.0
2023-07-28 14:45:00,274.2,274.23,274.01,274.18,5536.0,269.7485,269.778,269.5616,269.7288,5536.0
2023-07-28 14:50:00,274.12,274.31,274.05,274.23,14778.0,269.6698,269.8567,269.601,269.778,14778.0
2023-07-28 14:55:00,274.23,274.23,273.94,273.98,11616.0,269.778,269.778,269.4927,269.5321,11616.0
2023-07-28 15:00:00,273.98,274.0,273.87,273.89,5372.0,269.5321,269.5518,269.4239,269.4435,5372.0
2023-07-28 15:05:00,273.88,274.01,273.81,273.9,6262.0,269.4337,269.5616,269.3648,269.4534,6262.0
2023-07-28 15:10:00,273.93,274.0,273.87,273.94,5283.0,269.4829,269.5518,269.4239,269.4927,5283.0
2023-07-28 15:15:00,273.94,273.99,273.75,273.91,8110.0,269.4927,269.5419,269.3058,269.4632,8110.0
2023-07-28 15:20:00,273.9,274.08,273.71,273.78,23937.0,269.4534,269.6305,269.2665,269.3353,23937.0
2023-07-28 15:25:00,273.75,274.2,273.75,273.75,18331.0,269.3058,269.7485,269.3058,269.3058,18331.0
2023-07-28 15:30:00,273.78,273.89,273.71,273.83,7917.0,269.3353,269.4435,269.2665,269.3845,7917.0
2023-07-28 15:35:00,273.81,273.81,273.49,273.49,11959.0,269.3648,269.3648,269.05,269.05,11959.0
2023-07-28 15:40:00,273.53,273.66,273.44,273.48,16251.0,269.0894,269.2173,269.0009,269.0402,16251.0
2023-07-28 15:45:00,273.49,273.49,272.1,272.47,150258.0,269.05,269.05,267.6826,268.0466,150258.0
2023-07-28 15:50:00,272.46,272.96,272.45,272.91,63312.0,268.0368,268.5286,268.0269,268.4795,63312.0
2023-07-28 15:55:00,272.79,273.29,272.5,273.25,133854.0,268.3614,268.8533,268.0761,268.8139,133854.0
2023-07-31 09:30:00,275.51,275.51,272.48,273.7,25518.0,271.0373,271.0373,268.0564,269.2566,25518.0
2023-07-31 09:35:00,273.18,273.72,271.49,272.13,16761.0,268.7451,269.2763,267.0825,267.7121,16761.0
2023-07-31 09:40:00,272.6,273.01,272.43,272.85,18425.0,268.1745,268.5778,268.0073,268.4204,18425.0
2023-07-31 09:45:00,272.85,272.85,271.63,271.85,14058.0,268.4204,268.4204,267.2202,267.4367,14058.0
2023-07-31 09:50:00,271.85,272.63,271.45,271.5,17121.0,267.4367,268.204,267.0432,267.0924,17121.0
2023-07-31 09:55:00,271.42,271.44,270.95,271.42,13258.0,267.0136,267.0333,266.5513,267.0136,13258.0
2023-07-31 10:00:00,271.38,271.43,270.86,270.87,8034.0,266.9743,267.0235,266.4627,266.4726,8034.0
2023-07-31 10:05:00,270.98,271.04,270.51,271.0,19541.0,266.5808,266.6398,266.1184,266.6005,19541.0
2023-07-31 10:10:00,270.96,271.36,270.72,271.34,13366.0,266.5611,266.9546,266.325,266.9349,13366.0
2023-07-31 10:15:00,271.48,272.02,271.35,271.78,9310.0,267.0727,267.6039,266.9448,267.3678,9310.0
2023-07-31 10:20:00,271.68,272.45,271.37,271.8,22731.0,267.2694,268.0269,266.9645,267.3875,22731.0
2023-07-31 10:25:00,271.76,273.28,271.67,272.91,17485.0,267.3481,268.8435,267.2596,268.4795,17485.0
2023-07-31 10:30:00,272.96,273.03,272.14,272.74,23947.0,268.5286,268.5975,267.722,268.3122,23947.0
2023-07-31 10:35:00,272.72,272.74,272.26,272.33,9268.0,268.2925,268.3122,267.84,267.9089,9268.0
2023-07-31 10:40:00,272.45,272.59,271.93,272.3,15227.0,268.0269,268.1647,267.5154,267.8794,15227.0
2023-07-31 10:45:00,272.23,272.23,271.31,271.31,12323.0,267.8105,267.8105,266.9054,266.9054,12323.0
2023-07-31 10:50:00,271.25,271.94,271.06,271.76,8799.0,266.8464,267.5252,266.6595,267.3481,8799.0
2023-07-31 10:55:00,271.76,271.83,271.25,271.33,6673.0,267.3481,267.417,266.8464,266.9251,6673.0
2023-07-31 11:00:00,271.36,271.64,271.36,271.5,10738.0,266.9546,267.2301,266.9546,267.0924,10738.0
2023-07-31 11:05:00,271.54,271.54,271.38,271.5,7760.0,267.1317,267.1317,266.9743,267.0924,7760.0
2023-07-31 11:10:00,271.49,271.61,271.04,271.21,14110.0,267.0825,267.2006,266.6398,266.8071,14110.0
2023-07-31 11:15:00,271.16,271.16,270.82,270.84,4158.0,266.7579,266.7579,266.4234,266.4431,4158.0
2023-07-31 11:20:00,270.78,270.94,270.52,270.91,7657.0,266.384,266.5414,266.1283,266.5119,7657.0
2023-07-31 11:25:00,270.85,271.28,270.62,270.63,13030.0,266.4529,266.8759,266.2266,266.2365,13030.0
2023-07-31 11:30:00,270.59,270.72,270.22,270.55,10341.0,266.1971,266.325,265.8331,266.1578,10341.0
2023-07-31 11:35:00,270.52,270.95,270.43,270.52,6529.0,266.1283,266.5513,266.0397,266.1283,6529.0
2023-07-31 11:40:00,270.55,270.55,270.21,270.39,5143.0,266.1578,266.1578,265.8233,266.0004,5143.0
2023-07-31 11:45:00,270.5,270.73,270.35,270.57,5886.0,266.1086,266.3349,265.961,266.1774,5886.0
2023-07-31 11:50:00,270.58,270.88,270.58,270.88,6783.0,266.1873,266.4824,266.1873,266.4824,6783.0
2023-07-31 11:55:00,270.91,270.99,270.76,270.84,5479.0,266.5119,266.5906,266.3644,266.4431,5479.0
2023-07-31 12:00:00,270.85,271.4,270.84,271.4,6269.0,266.4529,266.994,266.4431,266.994,6269.0
2023-07-31 12:05:00,271.4,271.4,270.52,270.73,10797.0,266.994,266.994,266.1283,266.3349,10797.0
2023-07-31 12:10:00,270.81,270.81,270.43,270.73,5082.0,266.4136,266.4136,266.0397,266.3349,5082.0
2023-07-31 12:15:00,270.8,271.16,270.76,271.04,7432.0,266.4037,266.7579,266.3644,266.6398,7432.0
2023-07-31 12:20:00,271.1,271.22,270.94,271.17,17487.0,266.6988,266.8169,266.5414,266.7677,17487.0
2023-07-31 12:25:00,271.13,271.17,270.89,271.12,5819.0,266.7284,266.7677,266.4923,266.7185,5819.0
2023-07-31 12:30:00,271.13,271.16,270.7,270.7,10032.0,266.7284,266.7579,266.3053,266.3053,10032.0
2023-07-31 12:35:00,270.69,270.77,270.47,270.72,5937.0,266.2955,266.3742,266.0791,266.325,5937.0
2023-07-31 12:40:00,270.69,270.87,270.49,270.67,3237.0,266.2955,266.4726,266.0987,266.2758,3237.0
2023-07-31 12:45:00,270.7,270.7,270.46,270.53,3770.0,266.3053,266.3053,266.0692,266.1381,3770.0
2023-07-31 12:50:00,270.65,270.8,270.55,270.71,4014.0,266.2561,266.4037,266.1578,266.3152,4014.0
2023-07-31 12:55:00,270.7,271.04,270.64,270.88,6037.0,266.3053,266.6398,266.2463,266.4824,6037.0
2023-07-31 13:00:00,270.94,271.0,270.77,270.9,3528.0,266.5414,266.6005,266.3742,266.5021,3528.0
2023-07-31 13:05:00,270.85,271.15,270.81,271.07,4180.0,266.4529,266.748,266.4136,266.6693,4180.0
2023-07-31 13:10:00,271.07,271.16,270.98,271.06,12279.0,266.6693,266.7579,266.5808,266.6595,12279.0
2023-07-31 13:15:00,271.05,271.42,271.0,271.42,19813.0,266.6497,267.0136,266.6005,267.0136,19813.0
2023-07-31 13:20:00,271.5,271.67,271.14,271.14,10775.0,267.0924,267.2596,266.7382,266.7382,10775.0
2023-07-31 13:25:00,271.19,271.35,270.95,271.28,6928.0,266.7874,266.9448,266.5513,266.8759,6928.0
2023-07-31 13:30:00,271.21,271.28,271.16,271.27,4661.0,266.8071,266.8759,266.7579,266.8661,4661.0
2023-07-31 13:35:00,271.3,271.62,271.29,271.4,6273.0,266.8956,267.2104,266.8858,266.994,6273.0
2023-07-31 13:40:00,271.41,271.58,271.38,271.58,3453.0,267.0038,267.1711,266.9743,267.1711,3453.0
2023-07-31 13:45:00,271.49,271.5,271.39,271.43,4400.0,267.0825,267.0924,266.9841,267.0235,4400.0
2023-07-31 13:50:00,271.38,271.38,271.13,271.22,10705.0,266.9743,266.9743,266.7284,266.8169,10705.0
2023-07-31 13:55:00,271.28,271.4,271.12,271.4,9156.0,266.8759,266.994,266.7185,266.994,9156.0
2023-07-31 14:00:00,271.36,271.45,271.25,271.4,4515.0,266.9546,267.0432,266.8464,266.994,4515.0
2023-07-31 14:05:00,271.46,271.61,271.33,271.54,3552.0,267.053,267.2006,266.9251,267.1317,3552.0
2023-07-31 14:10:00,271.54,271.71,271.44,271.63,5573.0,267.1317,267.2989,267.0333,267.2202,5573.0
2023-07-31 14:15:00,271.71,271.77,271.56,271.56,9397.0,267.2989,267.358,267.1514,267.1514,9397.0
2023-07-31 14:20:00,271.58,271.62,271.43,271.44,8339.0,267.1711,267.2104,267.0235,267.0333,8339.0
2023-07-31 14:25:00,271.38,271.75,271.38,271.68,6479.0,266.9743,267.3383,266.9743,267.2694,6479.0
2023-07-31 14:30:00,271.73,271.86,271.53,271.7,7259.0,267.3186,267.4465,267.1219,267.2891,7259.0
2023-07-31 14:35:00,271.75,271.77,271.24,271.37,16794.0,267.3383,267.358,266.8366,266.9645,16794.0
2023-07-31 14:40:00,271.38,271.52,271.31,271.44,3796.0,266.9743,267.112,266.9054,267.0333,3796.0
2023-07-31 14:45:00,271.44,271.63,271.43,271.56,6172.0,267.0333,267.2202,267.0235,267.1514,6172.0
2023-07-31 14:50:00,271.63,271.8,271.51,271.78,10717.0,267.2202,267.3875,267.1022,267.3678,10717.0
2023-07-31 14:55:00,271.82,271.83,271.57,271.67,4575.0,267.4072,267.417,267.1612,267.2596,4575.0
2023-07-31 15:00:00,271.73,271.82,271.51,271.62,9925.0,267.3186,267.4072,267.1022,267.2104,9925.0
2023-07-31 15:05:00,271.62,271.68,271.47,271.67,7861.0,267.2104,267.2694,267.0628,267.2596,7861.0
2023-07-31 15:10:00,271.75,271.75,271.37,271.46,9174.0,267.3383,267.3383,266.9645,267.053,9174.0
2023-07-31 15:15:00,271.5,271.55,271.36,271.54,10142.0,267.0924,267.1415,266.9546,267.1317,10142.0
2023-07-31 15:20:00,271.58,271.67,271.43,271.59,8142.0,267.1711,267.2596,267.0235,267.1809,8142.0
2023-07-31 15:25:00,271.59,271.64,271.43,271.44,12877.0,267.1809,267.2301,267.0235,267.0333,12877.0
2023-07-31 15:30:00,271.44,271.64,271.4,271.63,7356.0,267.0333,267.2301,266.994,267.2202,7356.0
2023-07-31 15:35:00,271.58,271.64,271.17,271.17,12034.0,267.1711,267.2301,266.7677,266.7677,12034.0
2023-07-31 15:40:00,271.2,271.25,271.08,271.14,9880.0,266.7972,266.8464,266.6792,266.7382,9880.0
2023-07-31 15:45:00,271.19,271.19,270.62,270.92,23987.0,266.7874,266.7874,266.2266,266.5218,23987.0
2023-07-31 15:50:00,270.96,271.51,270.87,271.38,39580.0,266.5611,267.1022,266.4726,266.9743,39580.0
2023-07-31 15:55:00,271.49,272.84,271.46,272.82,120313.0,267.0825,268.4106,267.053,268.3909,120313.0
2023-08-01 09:30:00,273.1,275.74,273.01,275.48,32510.0,268.6664,271.2635,268.5778,271.0077,32510.0
2023-08-01 09:35:00,275.48,277.15,275.11,277.1,12913.0,271.0077,272.6506,270.6437,272.6014,12913.0
2023-08-01 09:40:00,276.9,277.2,276.4,277.15,21162.0,272.4047,272.6998,271.9128,272.6506,21162.0
2023-08-01 09:45:00,277.02,277.6,276.34,276.5,17004.0,272.5227,273.0933,271.8538,272.0112,17004.0
2023-08-01 09:50:00,276.5,276.93,275.66,276.8,12471.0,272.0112,272.4342,271.1848,272.3063,12471.0
2023-08-01 09:55:00,276.81,277.59,276.47,277.09,8099.0,272.3161,273.0835,271.9817,272.5916,8099.0
2023-08-01 10:00:00,276.73,277.28,276.11,276.16,8358.0,272.2374,272.7785,271.6275,271.6767,8358.0
2023-08-01 10:05:00,276.33,276.36,275.01,275.21,5538.0,271.8439,271.8735,270.5454,270.7421,5538.0
2023-08-01 10:10:00,275.18,275.56,274.61,274.7,7614.0,270.7126,271.0864,270.1519,270.2404,7614.0
2023-08-01 10:15:00,274.61,275.13,274.51,274.66,10628.0,270.1519,270.6634,270.0535,270.201,10628.0
2023-08-01 10:20:00,274.53,274.61,273.8,273.8,4987.0,270.0732,270.1519,269.355,269.355,4987.0
2023-08-01 10:25:00,273.9,274.05,272.87,272.88,8613.0,269.4534,269.601,268.4401,268.4499,8613.0
2023-08-01 10:30:00,272.94,274.0,272.94,273.8,10477.0,268.509,269.5518,268.509,269.355,10477.0
2023-08-01 10:35:00,273.9,275.0,273.9,275.0,6515.0,269.4534,270.5355,269.4534,270.5355,6515.0
2023-08-01 10:40:00,274.92,275.0,274.08,274.12,11002.0,270.4568,270.5355,269.6305,269.6698,11002.0
2023-08-01 10:45:00,274.12,274.36,273.76,274.25,8220.0,269.6698,269.9059,269.3157,269.7977,8220.0
2023-08-01 10:50:00,274.43,274.96,274.4,274.68,4583.0,269.9748,270.4962,269.9453,270.2207,4583.0
2023-08-01 10:55:00,274.78,274.82,274.12,274.25,6167.0,270.3191,270.3585,269.6698,269.7977,6167.0
2023-08-01 11:00:00,274.13,274.32,273.86,274.25,4169.0,269.6797,269.8666,269.414,269.7977,4169.0
2023-08-01 11:05:00,274.16,274.16,273.39,273.49,9542.0,269.7092,269.7092,268.9517,269.05,9542.0
2023-08-01 11:10:00,273.44,273.76,273.32,273.59,7370.0,269.0009,269.3157,268.8828,269.1484,7370.0
2023-08-01 11:15:00,273.56,273.62,273.24,273.36,10363.0,269.1189,269.1779,268.8041,268.9222,10363.0
2023-08-01 11:20:00,273.34,273.52,273.17,273.49,9020.0,268.9025,269.0796,268.7352,269.05,9020.0
2023-08-01 11:25:00,273.38,274.02,273.24,273.93,4957.0,268.9418,269.5714,268.8041,269.4829,4957.0
2023-08-01 11:30:00,274.05,274.05,273.23,273.33,6769.0,269.601,269.601,268.7943,268.8926,6769.0
2023-08-01 11:35:00,273.22,273.24,272.95,272.95,5699.0,268.7844,268.8041,268.5188,268.5188,5699.0
2023-08-01 11:40:00,273.04,273.48,273.03,273.22,8080.0,268.6073,269.0402,268.5975,268.7844,8080.0
2023-08-01 11:45:00,273.23,273.23,272.92,273.16,3381.0,268.7943,268.7943,268.4893,268.7254,3381.0
2023-08-01 11:50:00,273.2,273.4,273.1,273.24,5348.0,268.7648,268.9615,268.6664,268.8041,5348.0
2023-08-01 11:55:00,273.18,273.44,273.14,273.41,2949.0,268.7451,269.0009,268.7057,268.9713,2949.0
2023-08-01 12:00:00,273.58,273.58,273.2,273.27,5090.0,269.1386,269.1386,268.7648,268.8336,5090.0
2023-08-01 12:05:00,273.28,273.29,272.93,273.16,4124.0,268.8435,268.8533,268.4991,268.7254,4124.0
2023-08-01 12:10:00,273.11,273.12,272.73,272.85,3139.0,268.6762,268.6861,268.3024,268.4204,3139.0
2023-08-01 12:15:00,272.9,273.32,272.89,273.13,1500.0,268.4696,268.8828,268.4598,268.6959,1500.0
2023-08-01 12:20:00,273.24,273.42,273.03,273.42,5064.0,268.8041,268.9812,268.5975,268.9812,5064.0
2023-08-01 12:25:00,273.35,273.39,273.1,273.15,3718.0,268.9123,268.9517,268.6664,268.7156,3718.0
2023-08-01 12:30:00,273.11,273.18,272.81,273.18,5377.0,268.6762,268.7451,268.3811,268.7451,5377.0
2023-08-01 12:35:00,273.18,273.45,273.03,273.44,5227.0,268.7451,269.0107,268.5975,269.0009,5227.0
2023-08-01 12:40:00,273.45,273.92,273.45,273.51,3841.0,269.0107,269.4731,269.0107,269.0697,3841.0
2023-08-01 12:45:00,273.62,273.76,273.52,273.65,2740.0,269.1779,269.3157,269.0796,269.2074,2740.0
2023-08-01 12:50:00,273.55,273.55,273.0,273.19,3705.0,269.1091,269.1091,268.568,268.7549,3705.0
2023-08-01 12:55:00,273.13,273.27,272.82,272.88,4124.0,268.6959,268.8336,268.3909,268.4499,4124.0
2023-08-01 13:00:00,272.88,273.08,272.78,273.08,3108.0,268.4499,268.6467,268.3516,268.6467,3108.0
2023-08-01 13:05:00,273.13,273.39,273.05,273.12,2235.0,268.6959,268.9517,268.6172,268.6861,2235.0
2023-08-01 13:10:00,273.04,273.31,273.04,273.25,2901.0,268.6073,268.873,268.6073,268.8139,2901.0
2023-08-01 13:15:00,273.28,273.41,273.21,273.21,2888.0,268.8435,268.9713,268.7746,268.7746,2888.0
2023-08-01 13:20:00,273.19,273.31,273.19,273.23,3699.0,268.7549,268.873,268.7549,268.7943,3699.0
2023-08-01 13:25:00,273.27,273.27,273.03,273.08,5560.0,268.8336,268.8336,268.5975,268.6467,5560.0
2023-08-01 13:30:00,273.05,273.21,273.02,273.06,3724.0,268.6172,268.7746,268.5877,268.627,3724.0
2023-08-01 13:35:00,273.01,273.04,272.77,272.86,4160.0,268.5778,268.6073,268.3417,268.4303,4160.0
2023-08-01 13:40:00,272.81,272.81,272.54,272.7,2359.0,268.3811,268.3811,268.1155,268.2729,2359.0
2023-08-01 13:45:00,272.63,272.71,272.51,272.7,16633.0,268.204,268.2827,268.086,268.2729,16633.0
2023-08-01 13:50:00,272.73,273.04,272.71,272.88,4891.0,268.3024,268.6073,268.2827,268.4499,4891.0
2023-08-01 13:55:00,272.85,272.85,272.7,272.85,2010.0,268.4204,268.4204,268.2729,268.4204,2010.0
2023-08-01 14:00:00,272.8,272.89,272.66,272.89,6182.0,268.3712,268.4598,268.2335,268.4598,6182.0
2023-08-01 14:05:00,272.74,273.19,272.68,273.06,4005.0,268.3122,268.7549,268.2532,268.627,4005.0
2023-08-01 14:10:00,273.09,273.09,272.76,272.86,7283.0,268.6565,268.6565,268.3319,268.4303,7283.0
2023-08-01 14:15:00,272.91,273.5,272.81,273.36,3514.0,268.4795,269.0599,268.3811,268.9222,3514.0
2023-08-01 14:20:00,273.32,273.33,272.84,272.84,4677.0,268.8828,268.8926,268.4106,268.4106,4677.0
2023-08-01 14:25:00,272.92,273.06,272.79,272.94,5181.0,268.4893,268.627,268.3614,268.509,5181.0
2023-08-01 14:30:00,272.92,273.22,272.91,273.04,5590.0,268.4893,268.7844,268.4795,268.6073,5590.0
2023-08-01 14:35:00,273.1,273.43,272.94,273.4,3814.0,268.6664,268.991,268.509,268.9615,3814.0
2023-08-01 14:40:00,273.42,273.42,273.07,273.13,5991.0,268.9812,268.9812,268.6369,268.6959,5991.0
2023-08-01 14:45:00,273.07,273.19,272.96,273.19,3581.0,268.6369,268.7549,268.5286,268.7549,3581.0
2023-08-01 14:50:00,273.19,273.31,273.08,273.2,7500.0,268.7549,268.873,268.6467,268.7648,7500.0
2023-08-01 14:55:00,273.22,273.45,273.22,273.41,4148.0,268.7844,269.0107,268.7844,268.9713,4148.0
2023-08-01 15:00:00,273.48,273.5,273.37,273.38,3405.0,269.0402,269.0599,268.932,268.9418,3405.0
2023-08-01 15:05:00,273.38,273.38,273.04,273.21,7664.0,268.9418,268.9418,268.6073,268.7746,7664.0
2023-08-01 15:10:00,273.21,273.21,272.94,272.94,5431.0,268.7746,268.7746,268.509,268.509,5431.0
2023-08-01 15:15:00,273.0,273.36,273.0,273.32,6269.0,268.568,268.9222,268.568,268.8828,6269.0
2023-08-01 15:20:00,273.32,273.5,273.29,273.34,9686.0,268.8828,269.0599,268.8533,268.9025,9686.0
2023-08-01 15:25:00,273.34,273.34,272.96,273.1,5339.0,268.9025,268.9025,268.5286,268.6664,5339.0
2023-08-01 15:30:00,273.15,273.29,272.9,273.0,8630.0,268.7156,268.8533,268.4696,268.568,8630.0
2023-08-01 15:35:00,272.97,273.12,272.93,272.95,7670.0,268.5385,268.6861,268.4991,268.5188,7670.0
2023-08-01 15:40:00,272.94,273.31,272.9,273.31,7876.0,268.509,268.873,268.4696,268.873,7876.0
2023-08-01 15:45:00,273.31,273.63,273.28,273.32,14268.0,268.873,269.1878,268.8435,268.8828,14268.0
2023-08-01 15:50:00,273.34,273.55,273.21,273.51,15898.0,268.9025,269.1091,268.7746,269.0697,15898.0
2023-08-01 15:55:00,273.51,274.0,273.3,273.87,53612.0,269.0697,269.5518,268.8631,269.4239,53612.0
2023-08-02 09:30:00,273.46,275.08,273.46,274.81,13610.0,269.0205,270.6142,269.0205,270.3486,13610.0
2023-08-02 09:35:00,274.81,275.32,274.37,275.12,8165.0,270.3486,270.8503,269.9158,270.6536,8165.0
2023-08-02 09:40:00,275.14,275.83,274.39,274.56,10598.0,270.6733,271.3521,269.9354,270.1027,10598.0
2023-08-02 09:45:00,274.12,274.17,272.97,273.2,8934.0,269.6698,269.719,268.5385,268.7648,8934.0
2023-08-02 09:50:00,273.3,273.69,273.3,273.55,1551.0,268.8631,269.2468,268.8631,269.1091,1551.0
2023-08-02 09:55:00,273.56,273.56,272.64,272.91,5652.0,269.1189,269.1189,268.2138,268.4795,5652.0
2023-08-02 10:00:00,272.9,272.9,272.33,272.44,8754.0,268.4696,268.4696,267.9089,268.0171,8754.0
2023-08-02 10:05:00,272.5,272.7,271.96,272.12,4074.0,268.0761,268.2729,267.5449,267.7023,4074.0
2023-08-02 10:10:00,272.24,272.35,271.73,271.87,6900.0,267.8203,267.9286,267.3186,267.4563,6900.0
2023-08-02 10:15:00,271.74,271.74,270.79,271.19,6772.0,267.3285,267.3285,266.3939,266.7874,6772.0
2023-08-02 10:20:00,271.06,271.6,271.01,271.3,6591.0,266.6595,267.1907,266.6103,266.8956,6591.0
2023-08-02 10:25:00,271.3,271.44,270.89,271.15,10842.0,266.8956,267.0333,266.4923,266.748,10842.0
2023-08-02 10:30:00,271.42,271.79,271.25,271.28,13102.0,267.0136,267.3776,266.8464,266.8759,13102.0
2023-08-02 10:35:00,271.28,271.43,270.86,271.01,5366.0,266.8759,267.0235,266.4627,266.6103,5366.0
2023-08-02 10:40:00,270.88,271.2,270.87,270.99,5368.0,266.4824,266.7972,266.4726,266.5906,5368.0
2023-08-02 10:45:00,270.96,271.27,270.78,271.04,11004.0,266.5611,266.8661,266.384,266.6398,11004.0
2023-08-02 10:50:00,271.05,271.37,271.05,271.32,3933.0,266.6497,266.9645,266.6497,266.9153,3933.0
2023-08-02 10:55:00,271.4,271.64,271.32,271.35,9473.0,266.994,267.2301,266.9153,266.9448,9473.0
2023-08-02 11:00:00,271.43,271.44,270.65,270.65,14443.0,267.0235,267.0333,266.2561,266.2561,14443.0
2023-08-02 11:05:00,270.69,270.77,270.3,270.5,7216.0,266.2955,266.3742,265.9118,266.1086,7216.0
2023-08-02 11:10:00,270.53,270.85,270.29,270.69,11001.0,266.1381,266.4529,265.902,266.2955,11001.0
2023-08-02 11:15:00,270.8,270.8,270.34,270.56,10085.0,266.4037,266.4037,265.9512,266.1676,10085.0
2023-08-02 11:20:00,270.64,270.92,270.57,270.85,4087.0,266.2463,266.5218,266.1774,266.4529,4087.0
2023-08-02 11:25:00,270.9,270.95,270.45,270.63,6359.0,266.5021,266.5513,266.0594,266.2365,6359.0
2023-08-02 11:30:00,270.59,270.78,270.45,270.65,7489.0,266.1971,266.384,266.0594,266.2561,7489.0
2023-08-02 11:35:00,270.82,271.23,270.7,270.85,7151.0,266.4234,266.8267,266.3053,266.4529,7151.0
2023-08-02 11:40:00,270.86,270.93,270.66,270.79,2926.0,266.4627,266.5316,266.266,266.3939,2926.0
2023-08-02 11:45:00,270.85,270.99,270.79,270.87,6690.0,266.4529,266.5906,266.3939,266.4726,6690.0
2023-08-02 11:50:00,270.81,270.9,270.51,270.56,5906.0,266.4136,266.5021,266.1184,266.1676,5906.0
2023-08-02 11:55:00,270.66,270.74,270.48,270.7,2784.0,266.266,266.3447,266.0889,266.3053,2784.0
2023-08-02 12:00:00,270.78,270.96,270.45,270.82,6485.0,266.384,266.5611,266.0594,266.4234,6485.0
2023-08-02 12:05:00,270.86,271.0,270.69,270.93,7426.0,266.4627,266.6005,266.2955,266.5316,7426.0
2023-08-02 12:10:00,270.99,271.15,270.83,270.98,5805.0,266.5906,266.748,266.4332,266.5808,5805.0
2023-08-02 12:15:00,270.99,271.24,270.87,271.0,7142.0,266.5906,266.8366,266.4726,266.6005,7142.0
2023-08-02 12:20:00,270.92,271.09,270.87,270.99,4553.0,266.5218,266.689,266.4726,266.5906,4553.0
2023-08-02 12:25:00,270.88,270.96,270.54,270.68,4270.0,266.4824,266.5611,266.1479,266.2857,4270.0
2023-08-02 12:30:00,270.68,270.72,270.49,270.49,2231.0,266.2857,266.325,266.0987,266.0987,2231.0
2023-08-02 12:35:00,270.52,270.79,270.48,270.78,3419.0,266.1283,266.3939,266.0889,266.384,3419.0
2023-08-02 12:40:00,270.8,270.8,270.23,270.3,5259.0,266.4037,266.4037,265.843,265.9118,5259.0
2023-08-02 12:45:00,270.39,270.56,270.33,270.44,7298.0,266.0004,266.1676,265.9413,266.0496,7298.0
2023-08-02 12:50:00,270.44,270.44,270.12,270.12,4206.0,266.0496,266.0496,265.7348,265.7348,4206.0
2023-08-02 12:55:00,270.18,270.3,270.18,270.23,2296.0,265.7938,265.9118,265.7938,265.843,2296.0
2023-08-02 13:00:00,270.15,270.5,270.15,270.43,3120.0,265.7643,266.1086,265.7643,266.0397,3120.0
2023-08-02 13:05:00,270.36,270.4,270.18,270.26,2996.0,265.9709,266.0102,265.7938,265.8725,2996.0
2023-08-02 13:10:00,270.34,270.39,270.07,270.07,3610.0,265.9512,266.0004,265.6856,265.6856,3610.0
2023-08-02 13:15:00,270.13,270.13,269.85,269.9,8763.0,265.7446,265.7446,265.4691,265.5183,8763.0
2023-08-02 13:20:00,269.81,269.82,269.62,269.7,1907.0,265.4298,265.4396,265.2429,265.3216,1907.0
2023-08-02 13:25:00,269.71,270.06,269.7,270.06,3811.0,265.3314,265.6757,265.3216,265.6757,3811.0
2023-08-02 13:30:00,270.04,270.19,269.88,269.92,5093.0,265.6561,265.8036,265.4986,265.538,5093.0
2023-08-02 13:35:00,269.82,269.84,269.74,269.78,2411.0,265.4396,265.4593,265.3609,265.4003,2411.0
2023-08-02 13:40:00,269.7,269.71,269.48,269.53,6663.0,265.3216,265.3314,265.1051,265.1543,6663.0
2023-08-02 13:45:00,269.6,269.65,269.27,269.34,4828.0,265.2232,265.2724,264.8986,264.9674,4828.0
2023-08-02 13:50:00,269.28,269.31,269.13,269.13,1821.0,264.9084,264.9379,264.7608,264.7608,1821.0
2023-08-02 13:55:00,269.23,269.72,269.22,269.72,2595.0,264.8592,265.3412,264.8494,265.3412,2595.0
2023-08-02 14:00:00,269.67,269.75,269.66,269.69,2303.0,265.2921,265.3708,265.2822,265.3117,2303.0
2023-08-02 14:05:00,269.63,269.66,269.3,269.34,5357.0,265.2527,265.2822,264.9281,264.9674,5357.0
2023-08-02 14:10:00,269.26,269.38,269.23,269.32,3990.0,264.8887,265.0068,264.8592,264.9477,3990.0
2023-08-02 14:15:00,269.39,269.52,269.31,269.31,3820.0,265.0166,265.1445,264.9379,264.9379,3820.0
2023-08-02 14:20:00,269.36,269.58,269.31,269.53,5734.0,264.9871,265.2035,264.9379,265.1543,5734.0
2023-08-02 14:25:00,269.57,269.63,269.14,269.25,4958.0,265.1937,265.2527,264.7707,264.8789,4958.0
2023-08-02 14:30:00,269.25,269.47,269.08,269.47,5829.0,264.8789,265.0953,264.7116,265.0953,5829.0
2023-08-02 14:35:00,269.55,269.55,269.31,269.39,2768.0,265.174,265.174,264.9379,265.0166,2768.0
2023-08-02 14:40:00,269.39,269.44,269.25,269.28,3747.0,265.0166,265.0658,264.8789,264.9084,3747.0
2023-08-02 14:45:00,269.34,269.34,269.05,269.19,6939.0,264.9674,264.9674,264.6821,264.8199,6939.0
2023-08-02 14:50:00,269.19,269.33,269.07,269.13,4442.0,264.8199,264.9576,264.7018,264.7608,4442.0
2023-08-02 14:55:00,269.03,269.21,268.99,269.21,5586.0,264.6624,264.8395,264.6231,264.8395,5586.0
2023-08-02 15:00:00,269.1,269.18,269.02,269.07,6571.0,264.7313,264.81,264.6526,264.7018,6571.0
2023-08-02 15:05:00,269.12,269.51,269.03,269.33,6201.0,264.751,265.1347,264.6624,264.9576,6201.0
2023-08-02 15:10:00,269.42,269.46,269.24,269.27,2851.0,265.0461,265.0855,264.869,264.8986,2851.0
2023-08-02 15:15:00,269.27,269.33,269.16,269.29,6725.0,264.8986,264.9576,264.7903,264.9182,6725.0
2023-08-02 15:20:00,269.27,269.3,269.02,269.09,6986.0,264.8986,264.9281,264.6526,264.7215,6986.0
2023-08-02 15:25:00,269.01,269.01,268.63,268.81,6512.0,264.6428,264.6428,264.2689,264.446,6512.0
2023-08-02 15:30:00,268.86,269.08,268.77,268.96,12844.0,264.4952,264.7116,264.4067,264.5936,12844.0
2023-08-02 15:35:00,268.91,269.03,268.87,268.91,6677.0,264.5444,264.6624,264.505,264.5444,6677.0
2023-08-02 15:40:00,268.88,268.91,268.65,268.76,15342.0,264.5149,264.5444,264.2886,264.3968,15342.0
2023-08-02 15:45:00,268.7,268.74,268.35,268.56,16174.0,264.3378,264.3772,263.9935,264.2001,16174.0
2023-08-02 15:50:00,268.5,269.12,268.43,268.9,27272.0,264.1411,264.751,264.0722,264.5346,27272.0
2023-08-02 15:55:00,268.95,269.64,268.7,269.28,59479.0,264.5837,265.2625,264.3378,264.9084,59479.0
2023-08-03 09:30:00,269.0,270.74,269.0,269.62,19770.0,264.6329,266.3447,264.6329,265.2429,19770.0
2023-08-03 09:35:00,270.09,271.37,270.09,271.37,3332.0,265.7052,266.9645,265.7052,266.9645,3332.0
2023-08-03 09:40:00,271.12,272.47,270.95,272.47,34125.0,266.7185,268.0466,266.5513,268.0466,34125.0
2023-08-03 09:45:00,272.37,272.53,271.6,272.45,26457.0,267.9482,268.1056,267.1907,268.0269,26457.0
2023-08-03 09:50:00,272.46,272.94,272.19,272.22,10859.0,268.0368,268.509,267.7711,267.8007,10859.0
2023-08-03 09:55:00,272.08,272.08,271.41,271.44,3417.0,267.6629,267.6629,267.0038,267.0333,3417.0
2023-08-03 10:00:00,271.24,271.74,271.0,271.05,6677.0,266.8366,267.3285,266.6005,266.6497,6677.0
2023-08-03 10:05:00,271.08,271.08,270.58,271.03,3311.0,266.6792,266.6792,266.1873,266.63,3311.0
2023-08-03 10:10:00,270.85,270.86,270.54,270.56,3071.0,266.4529,266.4627,266.1479,266.1676,3071.0
2023-08-03 10:15:00,270.32,270.5,269.92,270.46,5065.0,265.9315,266.1086,265.538,266.0692,5065.0
2023-08-03 10:20:00,270.56,270.56,269.44,269.44,5815.0,266.1676,266.1676,265.0658,265.0658,5815.0
2023-08-03 10:25:00,269.43,270.38,269.37,270.38,5170.0,265.056,265.9905,264.9969,265.9905,5170.0
2023-08-03 10:30:00,270.15,270.35,269.53,269.81,6501.0,265.7643,265.961,265.1543,265.4298,6501.0
2023-08-03 10:35:00,269.88,269.94,269.2,269.39,4578.0,265.4986,265.5577,264.8297,265.0166,4578.0
2023-08-03 10:40:00,269.48,269.49,269.07,269.47,7658.0,265.1051,265.115,264.7018,265.0953,7658.0
2023-08-03 10:45:00,269.64,269.64,268.77,268.79,9144.0,265.2625,265.2625,264.4067,264.4263,9144.0
2023-08-03 10:50:00,268.66,269.08,268.56,268.99,3589.0,264.2985,264.7116,264.2001,264.6231,3589.0
2023-08-03 10:55:00,269.21,269.46,269.14,269.42,10172.0,264.8395,265.0855,264.7707,265.0461,10172.0
2023-08-03 11:00:00,269.33,270.15,269.24,270.15,2663.0,264.9576,265.7643,264.869,265.7643,2663.0
2023-08-03 11:05:00,270.29,270.32,270.14,270.14,4583.0,265.902,265.9315,265.7544,265.7544,4583.0
2023-08-03 11:10:00,270.1,270.62,269.99,270.51,5159.0,265.7151,266.2266,265.6069,266.1184,5159.0
2023-08-03 11:15:00,270.62,271.19,270.62,271.17,4831.0,266.2266,266.7874,266.2266,266.7677,4831.0
2023-08-03 11:20:00,271.21,271.35,271.06,271.24,11995.0,266.8071,266.9448,266.6595,266.8366,11995.0
2023-08-03 11:25:00,271.32,271.56,271.13,271.56,2922.0,266.9153,267.1514,266.7284,267.1514,2922.0
2023-08-03 11:30:00,271.48,271.67,271.21,271.25,4367.0,267.0727,267.2596,266.8071,266.8464,4367.0
2023-08-03 11:35:00,271.42,271.47,270.91,271.3,5961.0,267.0136,267.0628,266.5119,266.8956,5961.0
2023-08-03 11:40:00,271.28,271.6,271.24,271.6,2550.0,266.8759,267.1907,266.8366,267.1907,2550.0
2023-08-03 11:45:00,271.6,272.31,271.56,272.19,9264.0,267.1907,267.8892,267.1514,267.7711,9264.0
2023-08-03 11:50:00,272.17,272.26,272.04,272.15,3755.0,267.7515,267.84,267.6236,267.7318,3755.0
2023-08-03 11:55:00,272.04,272.18,271.76,271.76,7840.0,267.6236,267.7613,267.3481,267.3481,7840.0
2023-08-03 12:00:00,271.77,271.93,271.66,271.8,3854.0,267.358,267.5154,267.2498,267.3875,3854.0
2023-08-03 12:05:00,271.79,271.79,271.61,271.74,2201.0,267.3776,267.3776,267.2006,267.3285,2201.0
2023-08-03 12:10:00,271.7,271.9,271.43,271.43,4854.0,267.2891,267.4859,267.0235,267.0235,4854.0
2023-08-03 12:15:00,271.43,271.87,271.18,271.87,6748.0,267.0235,267.4563,266.7775,267.4563,6748.0
2023-08-03 12:20:00,271.67,271.68,271.45,271.61,2345.0,267.2596,267.2694,267.0432,267.2006,2345.0
2023-08-03 12:25:00,271.71,271.79,271.51,271.78,3111.0,267.2989,267.3776,267.1022,267.3678,3111.0
2023-08-03 12:30:00,271.9,272.11,271.84,272.02,5288.0,267.4859,267.6924,267.4268,267.6039,5288.0
2023-08-03 12:35:00,272.0,272.27,271.92,272.2,10030.0,267.5842,267.8498,267.5055,267.781,10030.0
2023-08-03 12:40:00,272.2,272.53,272.2,272.53,6054.0,267.781,268.1056,267.781,268.1056,6054.0
2023-08-03 12:45:00,272.59,272.72,272.55,272.67,4669.0,268.1647,268.2925,268.1253,268.2434,4669.0
2023-08-03 12:50:00,272.75,272.77,272.51,272.58,12181.0,268.3221,268.3417,268.086,268.1548,12181.0
2023-08-03 12:55:00,272.55,272.69,272.34,272.69,8840.0,268.1253,268.263,267.9187,268.263,8840.0
2023-08-03 13:00:00,272.67,273.02,272.62,272.81,11654.0,268.2434,268.5877,268.1942,268.3811,11654.0
2023-08-03 13:05:00,272.82,273.25,272.8,273.25,2876.0,268.3909,268.8139,268.3712,268.8139,2876.0
2023-08-03 13:10:00,273.24,273.31,273.02,273.08,5506.0,268.8041,268.873,268.5877,268.6467,5506.0
2023-08-03 13:15:00,273.07,273.08,272.57,272.58,2385.0,268.6369,268.6467,268.145,268.1548,2385.0
2023-08-03 13:20:00,272.61,272.73,272.29,272.33,1461.0,268.1843,268.3024,267.8695,267.9089,1461.0
2023-08-03 13:25:00,272.28,272.31,272.06,272.06,2276.0,267.8597,267.8892,267.6433,267.6433,2276.0
2023-08-03 13:30:00,272.04,272.11,271.91,271.98,1327.0,267.6236,267.6924,267.4957,267.5646,1327.0
2023-08-03 13:35:00,271.83,272.01,271.8,272.01,3023.0,267.417,267.5941,267.3875,267.5941,3023.0
2023-08-03 13:40:00,271.96,271.96,271.76,271.78,848.0,267.5449,267.5449,267.3481,267.3678,848.0
2023-08-03 13:45:00,271.78,272.12,271.78,272.12,3819.0,267.3678,267.7023,267.3678,267.7023,3819.0
2023-08-03 13:50:00,271.99,271.99,271.61,271.61,6682.0,267.5744,267.5744,267.2006,267.2006,6682.0
2023-08-03 13:55:00,271.77,271.77,271.13,271.24,4186.0,267.358,267.358,266.7284,266.8366,4186.0
2023-08-03 14:00:00,271.12,271.21,271.06,271.09,4038.0,266.7185,266.8071,266.6595,266.689,4038.0
2023-08-03 14:05:00,271.15,271.53,271.04,271.44,5352.0,266.748,267.1219,266.6398,267.0333,5352.0
2023-08-03 14:10:00,271.38,271.52,271.3,271.48,5378.0,266.9743,267.112,266.8956,267.0727,5378.0
2023-08-03 14:15:00,271.39,271.71,271.39,271.69,2419.0,266.9841,267.2989,266.9841,267.2793,2419.0
2023-08-03 14:20:00,271.69,271.79,271.6,271.65,8602.0,267.2793,267.3776,267.1907,267.2399,8602.0
2023-08-03 14:25:00,271.6,271.91,271.48,271.49,6914.0,267.1907,267.4957,267.0727,267.0825,6914.0
2023-08-03 14:30:00,271.53,271.59,271.3,271.34,4209.0,267.1219,267.1809,266.8956,266.9349,4209.0
2023-08-03 14:35:00,271.32,271.38,271.15,271.32,6677.0,266.9153,266.9743,266.748,266.9153,6677.0
2023-08-03 14:40:00,271.33,271.56,271.3,271.49,4389.0,266.9251,267.1514,266.8956,267.0825,4389.0
2023-08-03 14:45:00,271.46,271.48,271.35,271.42,2680.0,267.053,267.0727,266.9448,267.0136,2680.0
2023-08-03 14:50:00,271.48,271.48,271.26,271.44,5458.0,267.0727,267.0727,266.8562,267.0333,5458.0
2023-08-03 14:55:00,271.37,271.66,271.36,271.56,2694.0,266.9645,267.2498,266.9546,267.1514,2694.0
2023-08-03 15:00:00,271.57,271.57,271.35,271.41,9481.0,267.1612,267.1612,266.9448,267.0038,9481.0
2023-08-03 15:05:00,271.41,271.67,271.36,271.38,6254.0,267.0038,267.2596,266.9546,266.9743,6254.0
2023-08-03 15:10:00,271.35,271.35,270.89,270.91,3123.0,266.9448,266.9448,266.4923,266.5119,3123.0
2023-08-03 15:15:00,270.94,271.22,270.94,271.16,3950.0,266.5414,266.8169,266.5414,266.7579,3950.0
2023-08-03 15:20:00,271.19,271.23,270.91,271.03,6558.0,266.7874,266.8267,266.5119,266.63,6558.0
2023-08-03 15:25:00,271.03,271.29,271.03,271.12,5296.0,266.63,266.8858,266.63,266.7185,5296.0
2023-08-03 15:30:00,271.09,271.25,271.05,271.15,7590.0,266.689,266.8464,266.6497,266.748,7590.0
2023-08-03 15:35:00,271.15,271.18,270.62,270.72,4527.0,266.748,266.7775,266.2266,266.325,4527.0
2023-08-03 15:40:00,270.63,270.66,270.33,270.44,7886.0,266.2365,266.266,265.9413,266.0496,7886.0
2023-08-03 15:45:00,270.48,270.49,270.23,270.43,8332.0,266.0889,266.0987,265.843,266.0397,8332.0
2023-08-03 15:50:00,270.36,271.01,270.23,270.84,36628.0,265.9709,266.6103,265.843,266.4431,36628.0
2023-08-03 15:55:00,270.76,271.02,270.52,270.64,47625.0,266.3644,266.6201,266.1283,266.2463,47625.0
2023-08-04 09:30:00,270.05,271.69,269.06,269.67,24498.0,265.6659,267.2793,264.692,265.2921,24498.0
2023-08-04 09:35:00,269.89,269.89,268.76,269.23,9946.0,265.5085,265.5085,264.3968,264.8592,9946.0
2023-08-04 09:40:00,269.5,270.43,269.18,269.86,17666.0,265.1248,266.0397,264.81,265.479,17666.0
2023-08-04 09:45:00,269.69,270.04,269.57,269.78,7808.0,265.3117,265.6561,265.1937,265.4003,7808.0
2023-08-04 09:50:00,269.75,270.09,269.67,269.82,4731.0,265.3708,265.7052,265.2921,265.4396,4731.0
2023-08-04 09:55:00,269.82,269.86,269.24,269.54,10859.0,265.4396,265.479,264.869,265.1642,10859.0
2023-08-04 10:00:00,269.38,269.38,268.57,268.57,2441.0,265.0068,265.0068,264.2099,264.2099,2441.0
2023-08-04 10:05:00,268.43,268.62,267.94,268.45,10663.0,264.0722,264.2591,263.5901,264.0919,10663.0
2023-08-04 10:10:00,268.56,269.21,268.52,269.19,10550.0,264.2001,264.8395,264.1607,264.8199,10550.0
2023-08-04 10:15:00,269.2,269.59,268.51,269.29,11567.0,264.8297,265.2134,264.1509,264.9182,11567.0
2023-08-04 10:20:00,269.32,270.09,269.32,270.01,4295.0,264.9477,265.7052,264.9477,265.6265,4295.0
2023-08-04 10:25:00,269.94,270.29,269.55,269.95,5901.0,265.5577,265.902,265.174,265.5675,5901.0
2023-08-04 10:30:00,269.97,270.27,269.79,269.85,13223.0,265.5872,265.8823,265.4101,265.4691,13223.0
2023-08-04 10:35:00,269.83,270.14,269.74,269.94,7458.0,265.4495,265.7544,265.3609,265.5577,7458.0
2023-08-04 10:40:00,269.95,270.46,269.91,270.1,16569.0,265.5675,266.0692,265.5282,265.7151,16569.0
2023-08-04 10:45:00,270.19,270.25,269.08,269.08,4240.0,265.8036,265.8626,264.7116,264.7116,4240.0
2023-08-04 10:50:00,269.17,269.29,268.98,269.15,7378.0,264.8002,264.9182,264.6133,264.7805,7378.0
2023-08-04 10:55:00,269.22,269.78,269.16,269.7,4208.0,264.8494,265.4003,264.7903,265.3216,4208.0
2023-08-04 11:00:00,269.61,269.61,269.16,269.17,5792.0,265.233,265.233,264.7903,264.8002,5792.0
2023-08-04 11:05:00,269.16,269.5,268.86,268.86,8058.0,264.7903,265.1248,264.4952,264.4952,8058.0
2023-08-04 11:10:00,268.79,268.82,268.47,268.72,5963.0,264.4263,264.4559,264.1115,264.3575,5963.0
2023-08-04 11:15:00,268.73,269.0,268.6,268.87,9412.0,264.3673,264.6329,264.2394,264.505,9412.0
2023-08-04 11:20:00,269.0,269.06,268.85,269.0,5166.0,264.6329,264.692,264.4854,264.6329,5166.0
2023-08-04 11:25:00,268.95,269.09,268.79,268.93,12697.0,264.5837,264.7215,264.4263,264.5641,12697.0
2023-08-04 11:30:00,268.94,269.53,268.94,269.31,18280.0,264.5739,265.1543,264.5739,264.9379,18280.0
2023-08-04 11:35:00,269.35,269.7,269.3,269.3,5712.0,264.9773,265.3216,264.9281,264.9281,5712.0
2023-08-04 11:40:00,269.33,269.59,269.23,269.59,3800.0,264.9576,265.2134,264.8592,265.2134,3800.0
2023-08-04 11:45:00,269.69,269.72,269.56,269.7,3281.0,265.3117,265.3412,265.1838,265.3216,3281.0
2023-08-04 11:50:00,269.63,269.7,269.2,269.5,4865.0,265.2527,265.3216,264.8297,265.1248,4865.0
2023-08-04 11:55:00,269.48,269.58,269.27,269.57,3588.0,265.1051,265.2035,264.8986,265.1937,3588.0
2023-08-04 12:00:00,269.56,269.69,269.47,269.63,5037.0,265.1838,265.3117,265.0953,265.2527,5037.0
2023-08-04 12:05:00,269.6,269.6,269.29,269.45,5543.0,265.2232,265.2232,264.9182,265.0756,5543.0
2023-08-04 12:10:00,269.53,269.91,269.51,269.91,5906.0,265.1543,265.5282,265.1347,265.5282,5906.0
2023-08-04 12:15:00,269.88,270.18,269.82,270.18,2598.0,265.4986,265.7938,265.4396,265.7938,2598.0
2023-08-04 12:20:00,270.15,270.24,270.06,270.24,2970.0,265.7643,265.8528,265.6757,265.8528,2970.0
2023-08-04 12:25:00,270.37,270.54,270.36,270.38,4364.0,265.9807,266.1479,265.9709,265.9905,4364.0
2023-08-04 12:30:00,270.38,270.38,269.97,270.06,1334.0,265.9905,265.9905,265.5872,265.6757,1334.0
2023-08-04 12:35:00,269.97,269.97,269.7,269.96,4511.0,265.5872,265.5872,265.3216,265.5774,4511.0
2023-08-04 12:40:00,270.06,270.54,270.06,270.53,3704.0,265.6757,266.1479,265.6757,266.1381,3704.0
2023-08-04 12:45:00,270.56,270.93,270.41,270.84,9195.0,266.1676,266.5316,266.02,266.4431,9195.0
2023-08-04 12:50:00,270.91,271.11,270.74,270.91,6015.0,266.5119,266.7087,266.3447,266.5119,6015.0
2023-08-04 12:55:00,270.84,270.99,270.68,270.75,7874.0,266.4431,266.5906,266.2857,266.3545,7874.0
2023-08-04 13:00:00,270.68,270.84,270.61,270.74,4163.0,266.2857,266.4431,266.2168,266.3447,4163.0
2023-08-04 13:05:00,270.69,270.77,270.55,270.77,6901.0,266.2955,266.3742,266.1578,266.3742,6901.0
2023-08-04 13:10:00,270.78,270.99,270.71,270.98,5097.0,266.384,266.5906,266.3152,266.5808,5097.0
2023-08-04 13:15:00,271.05,271.07,270.72,270.88,5631.0,266.6497,266.6693,266.325,266.4824,5631.0
2023-08-04 13:20:00,270.86,270.89,270.74,270.8,5331.0,266.4627,266.4923,266.3447,266.4037,5331.0
2023-08-04 13:25:00,270.82,270.9,270.65,270.9,8448.0,266.4234,266.5021,266.2561,266.5021,8448.0
2023-08-04 13:30:00,270.94,271.0,270.75,271.0,5634.0,266.5414,266.6005,266.3545,266.6005,5634.0
2023-08-04 13:35:00,271.01,271.05,270.6,270.6,4180.0,266.6103,266.6497,266.207,266.207,4180.0
2023-08-04 13:40:00,270.56,270.57,270.2,270.25,2626.0,266.1676,266.1774,265.8135,265.8626,2626.0
2023-08-04 13:45:00,270.25,270.43,270.16,270.21,4972.0,265.8626,266.0397,265.7741,265.8233,4972.0
2023-08-04 13:50:00,270.35,270.38,270.1,270.25,3036.0,265.961,265.9905,265.7151,265.8626,3036.0
2023-08-04 13:55:00,270.31,270.38,270.18,270.18,3450.0,265.9217,265.9905,265.7938,265.7938,3450.0
2023-08-04 14:00:00,270.17,270.23,269.6,269.6,5114.0,265.7839,265.843,265.2232,265.2232,5114.0
2023-08-04 14:05:00,269.59,270.19,269.5,269.93,8242.0,265.2134,265.8036,265.1248,265.5478,8242.0
2023-08-04 14:10:00,270.01,270.71,270.0,270.7,5731.0,265.6265,266.3152,265.6167,266.3053,5731.0
2023-08-04 14:15:00,270.74,270.75,270.37,270.56,8057.0,266.3447,266.3545,265.9807,266.1676,8057.0
2023-08-04 14:20:00,270.42,270.42,269.25,269.26,4498.0,266.0299,266.0299,264.8789,264.8887,4498.0
2023-08-04 14:25:00,269.27,269.68,268.95,269.4,5592.0,264.8986,265.3019,264.5837,265.0264,5592.0
2023-08-04 14:30:00,269.27,269.32,269.0,269.15,4343.0,264.8986,264.9477,264.6329,264.7805,4343.0
2023-08-04 14:35:00,269.08,269.08,268.87,268.92,2736.0,264.7116,264.7116,264.505,264.5542,2736.0
2023-08-04 14:40:00,268.92,269.14,268.85,268.94,6001.0,264.5542,264.7707,264.4854,264.5739,6001.0
2023-08-04 14:45:00,268.89,269.08,268.84,268.85,4551.0,264.5247,264.7116,264.4755,264.4854,4551.0
2023-08-04 14:50:00,269.01,269.17,268.58,268.58,4234.0,264.6428,264.8002,264.2198,264.2198,4234.0
2023-08-04 14:55:00,268.59,268.91,268.53,268.82,2425.0,264.2296,264.5444,264.1706,264.4559,2425.0
2023-08-04 15:00:00,268.75,268.83,268.56,268.57,5450.0,264.387,264.4657,264.2001,264.2099,5450.0
2023-08-04 15:05:00,268.68,268.83,268.48,268.48,3680.0,264.3181,264.4657,264.1214,264.1214,3680.0
2023-08-04 15:10:00,268.55,268.83,268.46,268.77,4548.0,264.1902,264.4657,264.1017,264.4067,4548.0
2023-08-04 15:15:00,268.81,268.94,268.57,268.63,8735.0,264.446,264.5739,264.2099,264.2689,8735.0
2023-08-04 15:20:00,268.56,268.59,268.42,268.47,4368.0,264.2001,264.2296,264.0624,264.1115,4368.0
2023-08-04 15:25:00,268.45,268.62,268.41,268.56,5777.0,264.0919,264.2591,264.0525,264.2001,5777.0
2023-08-04 15:30:00,268.6,268.66,268.37,268.42,8152.0,264.2394,264.2985,264.0132,264.0624,8152.0
2023-08-04 15:35:00,268.41,268.46,268.13,268.14,6784.0,264.0525,264.1017,263.7771,263.7869,6784.0
2023-08-04 15:40:00,268.15,268.15,267.81,267.94,6055.0,263.7967,263.7967,263.4623,263.5901,6055.0
2023-08-04 15:45:00,267.9,268.34,267.89,268.19,12676.0,263.5508,263.9837,263.541,263.8361,12676.0
2023-08-04 15:50:00,268.17,268.34,267.99,268.0,20030.0,263.8164,263.9837,263.6393,263.6492,20030.0
2023-08-04 15:55:00,267.98,268.74,267.98,268.7,45775.0,263.6295,264.3772,263.6295,264.3378,45775.0
2023-08-07 09:30:00,270.0,271.74,269.72,271.22,9888.0,265.6167,267.3285,265.3412,266.8169,9888.0
2023-08-07 09:35:00,271.21,271.39,270.35,270.6,6052.0,266.8071,266.9841,265.961,266.207,6052.0
2023-08-07 09:40:00,270.26,270.57,270.04,270.29,7514.0,265.8725,266.1774,265.6561,265.902,7514.0
2023-08-07 09:45:00,270.4,270.48,270.04,270.04,3784.0,266.0102,266.0889,265.6561,265.6561,3784.0
2023-08-07 09:50:00,270.22,270.23,270.04,270.04,5241.0,265.8331,265.843,265.6561,265.6561,5241.0
2023-08-07 09:55:00,270.02,270.43,269.86,270.43,3034.0,265.6364,266.0397,265.479,266.0397,3034.0
2023-08-07 10:00:00,270.33,270.53,270.07,270.07,6620.0,265.9413,266.1381,265.6856,265.6856,6620.0
2023-08-07 10:05:00,270.07,270.15,269.79,270.09,6048.0,265.6856,265.7643,265.4101,265.7052,6048.0
2023-08-07 10:10:00,270.28,270.33,269.93,270.21,3135.0,265.8922,265.9413,265.5478,265.8233,3135.0
2023-08-07 10:15:00,270.4,270.91,270.37,270.37,4705.0,266.0102,266.5119,265.9807,265.9807,4705.0
2023-08-07 10:20:00,270.31,270.73,270.3,270.73,1944.0,265.9217,266.3349,265.9118,266.3349,1944.0
2023-08-07 10:25:00,270.85,271.14,270.8,271.06,3267.0,266.4529,266.7382,266.4037,266.6595,3267.0
2023-08-07 10:30:00,271.22,271.22,270.78,270.94,2753.0,266.8169,266.8169,266.384,266.5414,2753.0
2023-08-07 10:35:00,270.88,271.21,270.73,270.92,2596.0,266.4824,266.8071,266.3349,266.5218,2596.0
2023-08-07 10:40:00,271.04,271.13,270.83,270.84,3270.0,266.6398,266.7284,266.4332,266.4431,3270.0
2023-08-07 10:45:00,270.71,270.97,270.64,270.68,1954.0,266.3152,266.571,266.2463,266.2857,1954.0
2023-08-07 10:50:00,270.64,270.66,270.25,270.46,2898.0,266.2463,266.266,265.8626,266.0692,2898.0
2023-08-07 10:55:00,270.53,270.77,270.53,270.77,1295.0,266.1381,266.3742,266.1381,266.3742,1295.0
2023-08-07 11:00:00,270.85,270.93,270.71,270.78,3144.0,266.4529,266.5316,266.3152,266.384,3144.0
2023-08-07 11:05:00,270.83,270.99,270.59,270.99,8928.0,266.4332,266.5906,266.1971,266.5906,8928.0
2023-08-07 11:10:00,271.17,271.4,271.17,271.32,1670.0,266.7677,266.994,266.7677,266.9153,1670.0
2023-08-07 11:15:00,271.24,271.24,271.01,271.1,4240.0,266.8366,266.8366,266.6103,266.6988,4240.0
2023-08-07 11:20:00,271.17,271.21,270.85,270.87,3987.0,266.7677,266.8071,266.4529,266.4726,3987.0
2023-08-07 11:25:00,270.84,271.2,270.82,271.05,3186.0,266.4431,266.7972,266.4234,266.6497,3186.0
2023-08-07 11:30:00,271.1,271.51,271.05,271.43,6619.0,266.6988,267.1022,266.6497,267.0235,6619.0
2023-08-07 11:35:00,271.45,271.52,271.24,271.29,2109.0,267.0432,267.112,266.8366,266.8858,2109.0
2023-08-07 11:40:00,271.22,271.22,270.66,270.66,2609.0,266.8169,266.8169,266.266,266.266,2609.0
2023-08-07 11:45:00,270.94,271.03,270.92,270.98,1655.0,266.5414,266.63,266.5218,266.5808,1655.0
2023-08-07 11:50:00,271.02,271.61,270.93,271.56,6438.0,266.6201,267.2006,266.5316,267.1514,6438.0
2023-08-07 11:55:00,271.66,272.11,271.66,272.05,2472.0,267.2498,267.6924,267.2498,267.6334,2472.0
2023-08-07 12:00:00,272.07,272.07,271.59,271.6,4701.0,267.6531,267.6531,267.1809,267.1907,4701.0
2023-08-07 12:05:00,271.62,271.76,271.47,271.47,2618.0,267.2104,267.3481,267.0628,267.0628,2618.0
2023-08-07 12:10:00,271.42,271.42,271.06,271.15,1764.0,267.0136,267.0136,266.6595,266.748,1764.0
2023-08-07 12:15:00,271.08,271.41,271.08,271.29,1237.0,266.6792,267.0038,266.6792,266.8858,1237.0
2023-08-07 12:20:00,271.24,271.26,271.06,271.15,2742.0,266.8366,266.8562,266.6595,266.748,2742.0
2023-08-07 12:25:00,271.18,271.28,271.1,271.11,1260.0,266.7775,266.8759,266.6988,266.7087,1260.0
2023-08-07 12:30:00,271.21,271.44,271.13,271.44,3083.0,266.8071,267.0333,266.7284,267.0333,3083.0
2023-08-07 12:35:00,271.32,271.45,271.22,271.28,3273.0,266.9153,267.0432,266.8169,266.8759,3273.0
2023-08-07 12:40:00,271.17,271.56,271.15,271.56,4190.0,266.7677,267.1514,266.748,267.1514,4190.0
2023-08-07 12:45:00,271.55,271.55,271.35,271.48,2403.0,267.1415,267.1415,266.9448,267.0727,2403.0
2023-08-07 12:50:00,271.58,271.64,271.47,271.64,2105.0,267.1711,267.2301,267.0628,267.2301,2105.0
2023-08-07 12:55:00,271.63,271.63,271.52,271.58,2270.0,267.2202,267.2202,267.112,267.1711,2270.0
2023-08-07 13:00:00,271.53,271.53,271.41,271.41,1150.0,267.1219,267.1219,267.0038,267.0038,1150.0
2023-08-07 13:05:00,271.54,271.54,271.37,271.44,1659.0,267.1317,267.1317,266.9645,267.0333,1659.0
2023-08-07 13:10:00,271.39,271.56,271.36,271.54,3888.0,266.9841,267.1514,266.9546,267.1317,3888.0
2023-08-07 13:15:00,271.54,271.68,271.45,271.61,3647.0,267.1317,267.2694,267.0432,267.2006,3647.0
2023-08-07 13:20:00,271.62,271.62,271.47,271.53,2365.0,267.2104,267.2104,267.0628,267.1219,2365.0
2023-08-07 13:25:00,271.58,271.78,271.56,271.7,5183.0,267.1711,267.3678,267.1514,267.2891,5183.0
2023-08-07 13:30:00,271.67,271.78,271.57,271.78,2516.0,267.2596,267.3678,267.1612,267.3678,2516.0
2023-08-07 13:35:00,271.85,271.9,271.55,271.69,4227.0,267.4367,267.4859,267.1415,267.2793,4227.0
2023-08-07 13:40:00,271.67,271.85,271.67,271.82,3699.0,267.2596,267.4367,267.2596,267.4072,3699.0
2023-08-07 13:45:00,271.75,271.77,271.66,271.72,2646.0,267.3383,267.358,267.2498,267.3088,2646.0
2023-08-07 13:50:00,271.71,272.04,271.69,272.04,2759.0,267.2989,267.6236,267.2793,267.6236,2759.0
2023-08-07 13:55:00,272.05,272.09,271.93,271.96,2600.0,267.6334,267.6728,267.5154,267.5449,2600.0
2023-08-07 14:00:00,271.92,272.09,271.88,271.88,4233.0,267.5055,267.6728,267.4662,267.4662,4233.0
2023-08-07 14:05:00,271.87,272.06,271.76,271.76,1931.0,267.4563,267.6433,267.3481,267.3481,1931.0
2023-08-07 14:10:00,271.76,271.76,271.64,271.66,1594.0,267.3481,267.3481,267.2301,267.2498,1594.0
2023-08-07 14:15:00,271.72,271.91,271.69,271.88,3286.0,267.3088,267.4957,267.2793,267.4662,3286.0
2023-08-07 14:20:00,271.81,271.91,271.79,271.91,3161.0,267.3973,267.4957,267.3776,267.4957,3161.0
2023-08-07 14:25:00,271.89,271.9,271.68,271.69,6001.0,267.476,267.4859,267.2694,267.2793,6001.0
2023-08-07 14:30:00,271.68,271.83,271.57,271.8,7230.0,267.2694,267.417,267.1612,267.3875,7230.0
2023-08-07 14:35:00,271.78,271.82,271.72,271.74,3157.0,267.3678,267.4072,267.3088,267.3285,3157.0
2023-08-07 14:40:00,271.77,271.78,271.51,271.69,5405.0,267.358,267.3678,267.1022,267.2793,5405.0
2023-08-07 14:45:00,271.65,271.8,271.64,271.71,4867.0,267.2399,267.3875,267.2301,267.2989,4867.0
2023-08-07 14:50:00,271.68,271.76,271.64,271.72,5164.0,267.2694,267.3481,267.2301,267.3088,5164.0
2023-08-07 14:55:00,271.77,271.77,271.65,271.69,5868.0,267.358,267.358,267.2399,267.2793,5868.0
2023-08-07 15:00:00,271.71,272.12,271.7,271.94,8748.0,267.2989,267.7023,267.2891,267.5252,8748.0
2023-08-07 15:05:00,272.0,272.0,271.75,271.76,5322.0,267.5842,267.5842,267.3383,267.3481,5322.0
2023-08-07 15:10:00,271.76,271.83,271.73,271.75,4161.0,267.3481,267.417,267.3186,267.3383,4161.0
2023-08-07 15:15:00,271.77,271.85,271.66,271.82,9328.0,267.358,267.4367,267.2498,267.4072,9328.0
2023-08-07 15:20:00,271.81,271.85,271.66,271.67,10350.0,267.3973,267.4367,267.2498,267.2596,10350.0
2023-08-07 15:25:00,271.67,271.67,271.36,271.46,7069.0,267.2596,267.2596,266.9546,267.053,7069.0
2023-08-07 15:30:00,271.49,271.49,271.25,271.25,8263.0,267.0825,267.0825,266.8464,266.8464,8263.0
2023-08-07 15:35:00,271.25,271.39,271.1,271.22,7803.0,266.8464,266.9841,266.6988,266.8169,7803.0
2023-08-07 15:40:00,271.25,271.71,271.22,271.63,6191.0,266.8464,267.2989,266.8169,267.2202,6191.0
2023-08-07 15:45:00,271.65,271.92,271.61,271.63,17318.0,267.2399,267.5055,267.2006,267.2202,17318.0
2023-08-07 15:50:00,271.64,272.16,271.59,271.98,28366.0,267.2301,267.7416,267.1809,267.5646,28366.0
2023-08-07 15:55:00,271.95,272.61,271.95,272.57,74083.0,267.535,268.1843,267.535,268.145,74083.0
2023-08-08 09:30:00,270.93,270.93,270.02,270.23,16653.0,266.5316,266.5316,265.6364,265.843,16653.0
2023-08-08 09:35:00,270.24,270.42,269.0,270.09,12459.0,265.8528,266.0299,264.6329,265.7052,12459.0
2023-08-08 09:40:00,270.17,270.72,269.57,269.81,6071.0,265.7839,266.325,265.1937,265.4298,6071.0
2023-08-08 09:45:00,270.05,270.05,269.01,269.12,6177.0,265.6659,265.6659,264.6428,264.751,6177.0
2023-08-08 09:50:00,269.03,269.61,268.88,268.88,3149.0,264.6624,265.233,264.5149,264.5149,3149.0
2023-08-08 09:55:00,268.85,268.9,268.05,268.47,5736.0,264.4854,264.5346,263.6984,264.1115,5736.0
2023-08-08 10:00:00,268.67,268.91,268.2,268.68,7650.0,264.3083,264.5444,263.8459,264.3181,7650.0
2023-08-08 10:05:00,268.59,269.0,268.52,268.94,6096.0,264.2296,264.6329,264.1607,264.5739,6096.0
2023-08-08 10:10:00,269.03,269.04,267.86,267.86,5941.0,264.6624,264.6723,263.5114,263.5114,5941.0
2023-08-08 10:15:00,267.85,267.94,267.36,267.67,17682.0,263.5016,263.5901,263.0196,263.3245,17682.0
2023-08-08 10:20:00,267.55,268.25,267.55,267.91,10940.0,263.2065,263.8951,263.2065,263.5606,10940.0
2023-08-08 10:25:00,267.81,268.17,267.78,267.79,4862.0,263.4623,263.8164,263.4327,263.4426,4862.0
2023-08-08 10:30:00,267.78,267.96,267.57,267.75,14302.0,263.4327,263.6098,263.2262,263.4032,14302.0
2023-08-08 10:35:00,267.64,267.99,267.64,267.9,7801.0,263.295,263.6393,263.295,263.5508,7801.0
2023-08-08 10:40:00,267.99,268.57,267.94,268.57,3579.0,263.6393,264.2099,263.5901,264.2099,3579.0
2023-08-08 10:45:00,268.59,268.59,268.24,268.28,5954.0,264.2296,264.2296,263.8853,263.9246,5954.0
2023-08-08 10:50:00,268.43,268.58,268.37,268.58,3011.0,264.0722,264.2198,264.0132,264.2198,3011.0
2023-08-08 10:55:00,268.6,268.84,268.5,268.8,8226.0,264.2394,264.4755,264.1411,264.4362,8226.0
2023-08-08 11:00:00,268.72,268.72,268.15,268.19,4695.0,264.3575,264.3575,263.7967,263.8361,4695.0
2023-08-08 11:05:00,268.22,268.58,268.18,268.27,5785.0,263.8656,264.2198,263.8262,263.9148,5785.0
2023-08-08 11:10:00,268.39,268.39,267.9,267.98,3372.0,264.0328,264.0328,263.5508,263.6295,3372.0
2023-08-08 11:15:00,268.06,268.14,267.93,268.13,7309.0,263.7082,263.7869,263.5803,263.7771,7309.0
2023-08-08 11:20:00,268.19,268.27,268.11,268.11,4648.0,263.8361,263.9148,263.7574,263.7574,4648.0
2023-08-08 11:25:00,268.15,268.15,267.75,268.02,5754.0,263.7967,263.7967,263.4032,263.6688,5754.0
2023-08-08 11:30:00,268.04,268.04,267.6,267.85,4394.0,263.6885,263.6885,263.2557,263.5016,4394.0
2023-08-08 11:35:00,267.85,267.9,267.47,267.48,3895.0,263.5016,263.5508,263.1278,263.1376,3895.0
2023-08-08 11:40:00,267.43,267.57,267.14,267.33,4750.0,263.0884,263.2262,262.8031,262.99,4750.0
2023-08-08 11:45:00,267.23,267.48,267.23,267.45,3596.0,262.8917,263.1376,262.8917,263.1081,3596.0
2023-08-08 11:50:00,267.37,267.59,267.36,267.38,3350.0,263.0294,263.2458,263.0196,263.0392,3350.0
2023-08-08 11:55:00,267.38,267.8,267.38,267.8,2480.0,263.0392,263.4524,263.0392,263.4524,2480.0
2023-08-08 12:00:00,267.8,267.94,267.73,267.73,4190.0,263.4524,263.5901,263.3836,263.3836,4190.0
2023-08-08 12:05:00,267.79,267.85,267.62,267.71,4925.0,263.4426,263.5016,263.2753,263.3639,4925.0
2023-08-08 12:10:00,267.63,267.64,267.11,267.21,5209.0,263.2852,263.295,262.7736,262.872,5209.0
2023-08-08 12:15:00,267.14,267.28,266.84,267.12,5583.0,262.8031,262.9409,262.508,262.7835,5583.0
2023-08-08 12:20:00,267.11,267.12,266.94,267.07,3080.0,262.7736,262.7835,262.6064,262.7343,3080.0
2023-08-08 12:25:00,266.98,267.11,266.98,266.98,2973.0,262.6457,262.7736,262.6457,262.6457,2973.0
2023-08-08 12:30:00,266.98,267.09,266.84,266.98,5741.0,262.6457,262.7539,262.508,262.6457,5741.0
2023-08-08 12:35:00,267.02,267.24,266.96,267.02,6512.0,262.6851,262.9015,262.6261,262.6851,6512.0
2023-08-08 12:40:00,267.03,267.12,266.71,266.72,3455.0,262.6949,262.7835,262.3801,262.39,3455.0
2023-08-08 12:45:00,266.79,266.79,266.44,266.68,10699.0,262.4588,262.4588,262.1145,262.3506,10699.0
2023-08-08 12:50:00,266.73,266.8,266.54,266.57,5018.0,262.3998,262.4687,262.2129,262.2424,5018.0
2023-08-08 12:55:00,266.62,266.63,266.27,266.27,5824.0,262.2916,262.3014,261.9473,261.9473,5824.0
2023-08-08 13:00:00,266.23,266.42,266.07,266.28,8542.0,261.9079,262.0948,261.7505,261.9571,8542.0
2023-08-08 13:05:00,266.35,266.43,266.07,266.29,11306.0,262.026,262.1047,261.7505,261.9669,11306.0
2023-08-08 13:10:00,266.23,266.25,265.95,266.14,5881.0,261.9079,261.9276,261.6325,261.8194,5881.0
2023-08-08 13:15:00,266.2,266.74,266.14,266.51,7459.0,261.8784,262.4096,261.8194,262.1834,7459.0
2023-08-08 13:20:00,266.51,266.72,266.27,266.27,6350.0,262.1834,262.39,261.9473,261.9473,6350.0
2023-08-08 13:25:00,266.34,266.69,266.14,266.53,6728.0,262.0161,262.3604,261.8194,262.203,6728.0
2023-08-08 13:30:00,266.42,266.63,266.31,266.55,10481.0,262.0948,262.3014,261.9866,262.2227,10481.0
2023-08-08 13:35:00,266.49,266.49,266.28,266.46,2955.0,262.1637,262.1637,261.9571,262.1342,2955.0
2023-08-08 13:40:00,266.49,266.53,266.28,266.36,7670.0,262.1637,262.203,261.9571,262.0358,7670.0
2023-08-08 13:45:00,266.39,266.47,266.25,266.25,3133.0,262.0653,262.144,261.9276,261.9276,3133.0
2023-08-08 13:50:00,266.25,266.45,266.14,266.41,7245.0,261.9276,262.1243,261.8194,262.085,7245.0
2023-08-08 13:55:00,266.49,266.63,266.37,266.42,6399.0,262.1637,262.3014,262.0456,262.0948,6399.0
2023-08-08 14:00:00,266.54,266.55,266.35,266.55,3400.0,262.2129,262.2227,262.026,262.2227,3400.0
2023-08-08 14:05:00,266.64,266.66,266.37,266.5,7098.0,262.3112,262.3309,262.0456,262.1735,7098.0
2023-08-08 14:10:00,266.53,266.62,266.3,266.41,3979.0,262.203,262.2916,261.9768,262.085,3979.0
2023-08-08 14:15:00,266.46,266.68,266.4,266.42,7246.0,262.1342,262.3506,262.0751,262.0948,7246.0
2023-08-08 14:20:00,266.46,266.77,266.37,266.77,6093.0,262.1342,262.4391,262.0456,262.4391,6093.0
2023-08-08 14:25:00,266.8,267.13,266.68,266.93,9395.0,262.4687,262.7933,262.3506,262.5965,9395.0
2023-08-08 14:30:00,266.94,267.4,266.93,267.32,6191.0,262.6064,263.0589,262.5965,262.9802,6191.0
2023-08-08 14:35:00,267.29,267.43,267.19,267.19,3188.0,262.9507,263.0884,262.8523,262.8523,3188.0
2023-08-08 14:40:00,267.21,267.42,267.2,267.23,2380.0,262.872,263.0786,262.8622,262.8917,2380.0
2023-08-08 14:45:00,267.25,267.26,266.97,266.98,7195.0,262.9113,262.9212,262.6359,262.6457,7195.0
2023-08-08 14:50:00,267.03,267.18,266.92,267.12,3650.0,262.6949,262.8425,262.5867,262.7835,3650.0
2023-08-08 14:55:00,267.1,267.54,267.1,267.5,5448.0,262.7638,263.1966,262.7638,263.1573,5448.0
2023-08-08 15:00:00,267.52,267.57,267.25,267.36,2801.0,263.177,263.2262,262.9113,263.0196,2801.0
2023-08-08 15:05:00,267.3,267.36,267.14,267.3,11531.0,262.9605,263.0196,262.8031,262.9605,11531.0
2023-08-08 15:10:00,267.26,267.26,267.07,267.11,4852.0,262.9212,262.9212,262.7343,262.7736,4852.0
2023-08-08 15:15:00,267.12,267.12,266.83,266.93,7922.0,262.7835,262.7835,262.4982,262.5965,7922.0
2023-08-08 15:20:00,266.94,267.09,266.83,267.01,6264.0,262.6064,262.7539,262.4982,262.6752,6264.0
2023-08-08 15:25:00,267.02,267.05,266.62,266.79,8892.0,262.6851,262.7146,262.2916,262.4588,8892.0
2023-08-08 15:30:00,266.71,266.73,266.31,266.31,9224.0,262.3801,262.3998,261.9866,261.9866,9224.0
2023-08-08 15:35:00,266.31,266.37,266.08,266.29,17600.0,261.9866,262.0456,261.7603,261.9669,17600.0
2023-08-08 15:40:00,266.3,266.8,266.23,266.6,11106.0,261.9768,262.4687,261.9079,262.2719,11106.0
2023-08-08 15:45:00,266.61,266.92,266.56,266.75,14035.0,262.2817,262.5867,262.2325,262.4195,14035.0
2023-08-08 15:50:00,266.86,267.37,266.74,267.16,30505.0,262.5277,263.0294,262.4096,262.8228,30505.0
2023-08-08 15:55:00,267.25,267.79,267.16,267.6,72775.0,262.9113,263.4426,262.8228,263.2557,72775.0
2023-08-09 09:30:00,268.59,269.96,268.58,269.96,10434.0,264.2296,265.5774,264.2198,265.5774,10434.0
2023-08-09 09:35:00,269.98,270.22,269.33,269.38,3618.0,265.597,265.8331,264.9576,265.0068,3618.0
2023-08-09 09:40:00,269.32,269.44,268.76,268.76,5208.0,264.9477,265.0658,264.3968,264.3968,5208.0
2023-08-09 09:45:00,269.4,269.5,269.21,269.49,2347.0,265.0264,265.1248,264.8395,265.115,2347.0
2023-08-09 09:50:00,269.59,269.61,268.7,268.79,8593.0,265.2134,265.233,264.3378,264.4263,8593.0
2023-08-09 09:55:00,268.73,268.73,268.35,268.54,6227.0,264.3673,264.3673,263.9935,264.1804,6227.0
2023-08-09 10:00:00,268.47,269.12,268.47,268.63,6179.0,264.1115,264.751,264.1115,264.2689,6179.0
2023-08-09 10:05:00,268.5,268.5,267.91,267.91,2394.0,264.1411,264.1411,263.5606,263.5606,2394.0
2023-08-09 10:10:00,267.92,267.92,267.28,267.37,5890.0,263.5705,263.5705,262.9409,263.0294,5890.0
2023-08-09 10:15:00,267.25,267.65,267.15,267.55,4992.0,262.9113,263.3049,262.813,263.2065,4992.0
2023-08-09 10:20:00,267.47,267.5,267.23,267.38,2310.0,263.1278,263.1573,262.8917,263.0392,2310.0
2023-08-09 10:25:00,267.38,267.57,267.09,267.35,6787.0,263.0392,263.2262,262.7539,263.0097,6787.0
2023-08-09 10:30:00,267.3,267.31,266.93,267.2,6465.0,262.9605,262.9704,262.5965,262.8622,6465.0
2023-08-09 10:35:00,267.15,267.15,266.76,266.85,4685.0,262.813,262.813,262.4293,262.5178,4685.0
2023-08-09 10:40:00,266.83,267.1,266.76,266.87,8876.0,262.4982,262.7638,262.4293,262.5375,8876.0
2023-08-09 10:45:00,266.92,267.34,266.92,267.19,4682.0,262.5867,262.9999,262.5867,262.8523,4682.0
2023-08-09 10:50:00,267.11,267.33,267.09,267.11,5180.0,262.7736,262.99,262.7539,262.7736,5180.0
2023-08-09 10:55:00,267.12,267.51,267.07,267.27,13191.0,262.7835,263.1671,262.7343,262.931,13191.0
2023-08-09 11:00:00,267.28,267.92,267.24,267.88,8812.0,262.9409,263.5705,262.9015,263.5311,8812.0
2023-08-09 11:05:00,267.93,267.93,267.52,267.61,2501.0,263.5803,263.5803,263.177,263.2655,2501.0
2023-08-09 11:10:00,267.52,267.9,267.51,267.9,6533.0,263.177,263.5508,263.1671,263.5508,6533.0
2023-08-09 11:15:00,267.92,267.93,267.56,267.69,4679.0,263.5705,263.5803,263.2163,263.3442,4679.0
2023-08-09 11:20:00,267.63,267.63,267.46,267.47,3971.0,263.2852,263.2852,263.1179,263.1278,3971.0
2023-08-09 11:25:00,267.46,267.46,266.95,267.04,5114.0,263.1179,263.1179,262.6162,262.7048,5114.0
2023-08-09 11:30:00,266.97,267.47,266.97,267.33,2896.0,262.6359,263.1278,262.6359,262.99,2896.0
2023-08-09 11:35:00,267.38,267.38,267.15,267.22,1070.0,263.0392,263.0392,262.813,262.8818,1070.0
2023-08-09 11:40:00,267.18,267.3,267.12,267.14,2547.0,262.8425,262.9605,262.7835,262.8031,2547.0
2023-08-09 11:45:00,267.09,267.09,266.72,266.72,2459.0,262.7539,262.7539,262.39,262.39,2459.0
2023-08-09 11:50:00,266.6,266.61,266.19,266.45,6995.0,262.2719,262.2817,261.8686,262.1243,6995.0
2023-08-09 11:55:00,266.43,266.46,266.21,266.46,2826.0,262.1047,262.1342,261.8882,262.1342,2826.0
2023-08-09 12:00:00,266.4,266.5,266.11,266.5,3953.0,262.0751,262.1735,261.7899,262.1735,3953.0
2023-08-09 12:05:00,266.51,266.57,266.46,266.49,2241.0,262.1834,262.2424,262.1342,262.1637,2241.0
2023-08-09 12:10:00,266.64,266.65,266.34,266.37,5778.0,262.3112,262.3211,262.0161,262.0456,5778.0
2023-08-09 12:15:00,266.54,266.62,266.35,266.36,2281.0,262.2129,262.2916,262.026,262.0358,2281.0
2023-08-09 12:20:00,266.35,266.49,266.31,266.36,1056.0,262.026,262.1637,261.9866,262.0358,1056.0
2023-08-09 12:25:00,266.34,266.58,266.34,266.58,1106.0,262.0161,262.2522,262.0161,262.2522,1106.0
2023-08-09 12:30:00,266.64,266.9,266.59,266.9,2573.0,262.3112,262.567,262.2621,262.567,2573.0
2023-08-09 12:35:00,266.92,267.0,266.76,266.76,3936.0,262.5867,262.6654,262.4293,262.4293,3936.0
2023-08-09 12:40:00,266.76,266.79,266.59,266.63,1904.0,262.4293,262.4588,262.2621,262.3014,1904.0
2023-08-09 12:45:00,266.71,266.83,266.62,266.8,1254.0,262.3801,262.4982,262.2916,262.4687,1254.0
2023-08-09 12:50:00,266.68,266.88,266.57,266.87,1258.0,262.3506,262.5474,262.2424,262.5375,1258.0
2023-08-09 12:55:00,267.0,267.0,266.73,266.97,3366.0,262.6654,262.6654,262.3998,262.6359,3366.0
2023-08-09 13:00:00,266.82,266.97,266.8,266.83,3753.0,262.4883,262.6359,262.4687,262.4982,3753.0
2023-08-09 13:05:00,266.95,267.28,266.95,267.28,1245.0,262.6162,262.9409,262.6162,262.9409,1245.0
2023-08-09 13:10:00,267.31,267.4,267.25,267.4,2175.0,262.9704,263.0589,262.9113,263.0589,2175.0
2023-08-09 13:15:00,267.35,267.35,267.18,267.24,1500.0,263.0097,263.0097,262.8425,262.9015,1500.0
2023-08-09 13:20:00,267.31,267.31,267.06,267.08,3939.0,262.9704,262.9704,262.7244,262.7441,3939.0
2023-08-09 13:25:00,267.07,267.12,266.84,266.98,2346.0,262.7343,262.7835,262.508,262.6457,2346.0
2023-08-09 13:30:00,267.1,267.31,267.05,267.12,3862.0,262.7638,262.9704,262.7146,262.7835,3862.0
2023-08-09 13:35:00,267.23,267.29,267.03,267.14,2135.0,262.8917,262.9507,262.6949,262.8031,2135.0
2023-08-09 13:40:00,267.14,267.16,266.97,267.11,1899.0,262.8031,262.8228,262.6359,262.7736,1899.0
2023-08-09 13:45:00,267.08,267.16,266.87,266.88,2929.0,262.7441,262.8228,262.5375,262.5474,2929.0
2023-08-09 13:50:00,267.02,267.1,267.02,267.1,1000.0,262.6851,262.7638,262.6851,262.7638,1000.0
2023-08-09 13:55:00,267.07,267.18,267.0,267.13,3710.0,262.7343,262.8425,262.6654,262.7933,3710.0
2023-08-09 14:00:00,267.13,267.13,266.57,266.68,5186.0,262.7933,262.7933,262.2424,262.3506,5186.0
2023-08-09 14:05:00,266.74,266.88,266.67,266.75,2854.0,262.4096,262.5474,262.3408,262.4195,2854.0
2023-08-09 14:10:00,266.67,266.72,266.54,266.69,2793.0,262.3408,262.39,262.2129,262.3604,2793.0
2023-08-09 14:15:00,266.61,266.62,266.55,266.55,1754.0,262.2817,262.2916,262.2227,262.2227,1754.0
2023-08-09 14:20:00,266.61,266.63,266.28,266.46,4821.0,262.2817,262.3014,261.9571,262.1342,4821.0
2023-08-09 14:25:00,266.47,266.67,266.45,266.57,6206.0,262.144,262.3408,262.1243,262.2424,6206.0
2023-08-09 14:30:00,266.5,266.82,266.5,266.69,14793.0,262.1735,262.4883,262.1735,262.3604,14793.0
2023-08-09 14:35:00,266.9,266.9,266.55,266.74,5725.0,262.567,262.567,262.2227,262.4096,5725.0
2023-08-09 14:40:00,266.77,266.88,266.61,266.61,4756.0,262.4391,262.5474,262.2817,262.2817,4756.0
2023-08-09 14:45:00,266.72,266.75,266.57,266.66,4254.0,262.39,262.4195,262.2424,262.3309,4254.0
2023-08-09 14:50:00,266.68,266.75,266.57,266.65,2309.0,262.3506,262.4195,262.2424,262.3211,2309.0
2023-08-09 14:55:00,266.76,266.76,266.41,266.41,10642.0,262.4293,262.4293,262.085,262.085,10642.0
2023-08-09 15:00:00,266.46,266.58,266.39,266.56,4116.0,262.1342,262.2522,262.0653,262.2325,4116.0
2023-08-09 15:05:00,266.47,266.47,266.24,266.3,2363.0,262.144,262.144,261.9177,261.9768,2363.0
2023-08-09 15:10:00,266.23,266.39,266.18,266.28,5174.0,261.9079,262.0653,261.8587,261.9571,5174.0
2023-08-09 15:15:00,266.28,266.43,266.27,266.43,5061.0,261.9571,262.1047,261.9473,262.1047,5061.0
2023-08-09 15:20:00,266.36,267.36,266.35,267.22,36509.0,262.0358,263.0196,262.026,262.8818,36509.0
2023-08-09 15:25:00,267.26,267.61,267.26,267.58,9906.0,262.9212,263.2655,262.9212,263.236,9906.0
2023-08-09 15:30:00,267.6,267.66,267.22,267.3,10826.0,263.2557,263.3147,262.8818,262.9605,10826.0
2023-08-09 15:35:00,267.27,267.4,267.19,267.3,15993.0,262.931,263.0589,262.8523,262.9605,15993.0
2023-08-09 15:40:00,267.34,267.39,267.13,267.19,30690.0,262.9999,263.0491,262.7933,262.8523,30690.0
2023-08-09 15:45:00,267.19,267.2,266.79,267.11,51272.0,262.8523,262.8622,262.4588,262.7736,51272.0
2023-08-09 15:50:00,267.17,267.56,267.05,267.4,39215.0,262.8326,263.2163,262.7146,263.0589,39215.0
2023-08-09 15:55:00,267.38,267.47,266.99,267.13,65782.0,263.0392,263.1278,262.6556,262.7933,65782.0
2023-08-10 09:30:00,267.05,267.89,267.05,267.24,8325.0,262.7146,263.541,262.7146,262.9015,8325.0
2023-08-10 09:35:00,267.38,267.74,267.37,267.46,1715.0,263.0392,263.3934,263.0294,263.1179,1715.0
2023-08-10 09:40:00,267.75,268.61,267.71,268.47,6496.0,263.4032,264.2493,263.3639,264.1115,6496.0
2023-08-10 09:45:00,268.49,268.73,268.33,268.56,4982.0,264.1312,264.3673,263.9738,264.2001,4982.0
2023-08-10 09:50:00,268.42,268.61,268.01,268.45,7792.0,264.0624,264.2493,263.659,264.0919,7792.0
2023-08-10 09:55:00,268.61,268.75,268.42,268.73,3738.0,264.2493,264.387,264.0624,264.3673,3738.0
2023-08-10 10:00:00,268.74,269.09,268.64,268.67,14271.0,264.3772,264.7215,264.2788,264.3083,14271.0
2023-08-10 10:05:00,268.58,269.63,268.58,269.31,5666.0,264.2198,265.2527,264.2198,264.9379,5666.0
2023-08-10 10:10:00,269.3,269.3,268.65,269.17,5791.0,264.9281,264.9281,264.2886,264.8002,5791.0
2023-08-10 10:15:00,269.09,269.32,269.02,269.07,5863.0,264.7215,264.9477,264.6526,264.7018,5863.0
2023-08-10 10:20:00,269.06,269.17,268.55,268.64,5973.0,264.692,264.8002,264.1902,264.2788,5973.0
2023-08-10 10:25:00,268.64,268.64,268.23,268.56,5302.0,264.2788,264.2788,263.8754,264.2001,5302.0
2023-08-10 10:30:00,268.73,268.86,268.53,268.63,3497.0,264.3673,264.4952,264.1706,264.2689,3497.0
2023-08-10 10:35:00,268.54,268.64,268.21,268.51,12861.0,264.1804,264.2788,263.8558,264.1509,12861.0
2023-08-10 10:40:00,268.43,268.43,268.17,268.25,2593.0,264.0722,264.0722,263.8164,263.8951,2593.0
2023-08-10 10:45:00,268.14,268.15,267.78,267.95,6471.0,263.7869,263.7967,263.4327,263.6,6471.0
2023-08-10 10:50:00,267.93,268.3,267.83,268.3,5377.0,263.5803,263.9443,263.4819,263.9443,5377.0
2023-08-10 10:55:00,268.3,268.73,268.29,268.71,7692.0,263.9443,264.3673,263.9345,264.3476,7692.0
2023-08-10 11:00:00,268.57,268.72,268.0,268.18,3551.0,264.2099,264.3575,263.6492,263.8262,3551.0
2023-08-10 11:05:00,268.31,268.34,268.14,268.26,2000.0,263.9541,263.9837,263.7869,263.9049,2000.0
2023-08-10 11:10:00,268.25,268.62,268.07,268.42,13452.0,263.8951,264.2591,263.718,264.0624,13452.0
2023-08-10 11:15:00,268.32,268.39,268.21,268.21,1042.0,263.964,264.0328,263.8558,263.8558,1042.0
2023-08-10 11:20:00,268.18,268.18,267.96,268.02,7672.0,263.8262,263.8262,263.6098,263.6688,7672.0
2023-08-10 11:25:00,268.16,268.35,268.02,268.35,5244.0,263.8066,263.9935,263.6688,263.9935,5244.0
2023-08-10 11:30:00,268.32,268.99,268.32,268.94,5995.0,263.964,264.6231,263.964,264.5739,5995.0
2023-08-10 11:35:00,269.06,269.36,268.94,269.01,3209.0,264.692,264.9871,264.5739,264.6428,3209.0
2023-08-10 11:40:00,268.88,268.95,268.03,268.04,2502.0,264.5149,264.5837,263.6787,263.6885,2502.0
2023-08-10 11:45:00,268.03,268.09,267.88,267.98,5987.0,263.6787,263.7377,263.5311,263.6295,5987.0
2023-08-10 11:50:00,267.99,267.99,267.39,267.69,5008.0,263.6393,263.6393,263.0491,263.3442,5008.0
2023-08-10 11:55:00,267.66,268.09,267.66,267.97,1488.0,263.3147,263.7377,263.3147,263.6197,1488.0
2023-08-10 12:00:00,268.0,268.15,267.95,268.0,5066.0,263.6492,263.7967,263.6,263.6492,5066.0
2023-08-10 12:05:00,268.08,268.16,267.9,267.9,5496.0,263.7279,263.8066,263.5508,263.5508,5496.0
2023-08-10 12:10:00,267.93,268.09,267.93,268.09,1219.0,263.5803,263.7377,263.5803,263.7377,1219.0
2023-08-10 12:15:00,268.0,268.0,267.73,267.81,3908.0,263.6492,263.6492,263.3836,263.4623,3908.0
2023-08-10 12:20:00,267.73,267.83,267.51,267.51,4133.0,263.3836,263.4819,263.1671,263.1671,4133.0
2023-08-10 12:25:00,267.47,267.47,267.08,267.44,3789.0,263.1278,263.1278,262.7441,263.0983,3789.0
2023-08-10 12:30:00,267.37,267.37,267.16,267.3,1893.0,263.0294,263.0294,262.8228,262.9605,1893.0
2023-08-10 12:35:00,267.37,267.53,267.28,267.53,2873.0,263.0294,263.1868,262.9409,263.1868,2873.0
2023-08-10 12:40:00,267.55,267.69,267.44,267.68,2958.0,263.2065,263.3442,263.0983,263.3344,2958.0
2023-08-10 12:45:00,267.74,267.75,267.62,267.71,1127.0,263.3934,263.4032,263.2753,263.3639,1127.0
2023-08-10 12:50:00,267.71,267.82,267.57,267.57,3781.0,263.3639,263.4721,263.2262,263.2262,3781.0
2023-08-10 12:55:00,267.43,267.49,267.15,267.32,3457.0,263.0884,263.1475,262.813,262.9802,3457.0
2023-08-10 13:00:00,267.3,267.39,267.12,267.26,2633.0,262.9605,263.0491,262.7835,262.9212,2633.0
2023-08-10 13:05:00,267.39,267.66,267.39,267.57,1100.0,263.0491,263.3147,263.0491,263.2262,1100.0
2023-08-10 13:10:00,267.67,267.67,267.35,267.49,3562.0,263.3245,263.3245,263.0097,263.1475,3562.0
2023-08-10 13:15:00,267.45,267.45,267.38,267.44,1646.0,263.1081,263.1081,263.0392,263.0983,1646.0
2023-08-10 13:20:00,267.48,267.48,266.99,266.99,3473.0,263.1376,263.1376,262.6556,262.6556,3473.0
2023-08-10 13:25:00,267.12,267.21,267.04,267.07,2706.0,262.7835,262.872,262.7048,262.7343,2706.0
2023-08-10 13:30:00,267.03,267.08,266.45,266.48,5626.0,262.6949,262.7441,262.1243,262.1538,5626.0
2023-08-10 13:35:00,266.38,266.38,266.14,266.15,1985.0,262.0555,262.0555,261.8194,261.8292,1985.0
2023-08-10 13:40:00,266.28,266.39,266.18,266.38,5280.0,261.9571,262.0653,261.8587,262.0555,5280.0
2023-08-10 13:45:00,266.39,266.53,266.34,266.34,3443.0,262.0653,262.203,262.0161,262.0161,3443.0
2023-08-10 13:50:00,266.48,266.74,266.34,266.41,4431.0,262.1538,262.4096,262.0161,262.085,4431.0
2023-08-10 13:55:00,266.34,266.34,266.08,266.13,4604.0,262.0161,262.0161,261.7603,261.8095,4604.0
2023-08-10 14:00:00,266.11,266.3,266.02,266.22,3459.0,261.7899,261.9768,261.7013,261.8981,3459.0
2023-08-10 14:05:00,266.35,267.2,266.34,267.04,7079.0,262.026,262.8622,262.0161,262.7048,7079.0
2023-08-10 14:10:00,267.22,267.82,267.22,267.72,14378.0,262.8818,263.4721,262.8818,263.3737,14378.0
2023-08-10 14:15:00,267.62,267.89,267.33,267.48,11696.0,263.2753,263.541,262.99,263.1376,11696.0
2023-08-10 14:20:00,267.49,267.75,267.49,267.75,3845.0,263.1475,263.4032,263.1475,263.4032,3845.0
2023-08-10 14:25:00,267.76,267.84,267.49,267.49,7183.0,263.4131,263.4918,263.1475,263.1475,7183.0
2023-08-10 14:30:00,267.56,267.64,267.41,267.58,3188.0,263.2163,263.295,263.0687,263.236,3188.0
2023-08-10 14:35:00,267.55,267.63,267.4,267.6,3733.0,263.2065,263.2852,263.0589,263.2557,3733.0
2023-08-10 14:40:00,267.54,267.57,267.28,267.52,4971.0,263.1966,263.2262,262.9409,263.177,4971.0
2023-08-10 14:45:00,267.5,267.85,267.47,267.82,4417.0,263.1573,263.5016,263.1278,263.4721,4417.0
2023-08-10 14:50:00,267.75,268.0,267.75,267.99,3212.0,263.4032,263.6492,263.4032,263.6393,3212.0
2023-08-10 14:55:00,268.04,268.07,267.93,268.07,3130.0,263.6885,263.718,263.5803,263.718,3130.0
2023-08-10 15:00:00,267.93,267.93,267.53,267.6,4495.0,263.5803,263.5803,263.1868,263.2557,4495.0
2023-08-10 15:05:00,267.57,267.68,267.52,267.52,4208.0,263.2262,263.3344,263.177,263.177,4208.0
2023-08-10 15:10:00,267.66,267.73,267.48,267.59,3897.0,263.3147,263.3836,263.1376,263.2458,3897.0
2023-08-10 15:15:00,267.56,267.75,267.5,267.66,3170.0,263.2163,263.4032,263.1573,263.3147,3170.0
2023-08-10 15:20:00,267.59,267.65,267.36,267.36,3534.0,263.2458,263.3049,263.0196,263.0196,3534.0
2023-08-10 15:25:00,267.41,267.52,267.19,267.49,7109.0,263.0687,263.177,262.8523,263.1475,7109.0
2023-08-10 15:30:00,267.48,267.56,267.29,267.29,8949.0,263.1376,263.2163,262.9507,262.9507,8949.0
2023-08-10 15:35:00,267.19,267.2,266.89,266.99,14672.0,262.8523,262.8622,262.5572,262.6556,14672.0
2023-08-10 15:40:00,266.99,267.02,266.71,267.02,14718.0,262.6556,262.6851,262.3801,262.6851,14718.0
2023-08-10 15:45:00,267.0,267.59,266.78,267.55,22807.0,262.6654,263.2458,262.449,263.2065,22807.0
2023-08-10 15:50:00,267.61,268.19,267.5,268.06,46765.0,263.2655,263.8361,263.1573,263.7082,46765.0
2023-08-10 15:55:00,267.98,268.34,267.92,268.05,86153.0,263.6295,263.9837,263.5705,263.6984,86153.0
2023-08-11 09:30:00,267.16,267.42,266.37,266.84,6573.0,262.8228,263.0786,262.0456,262.508,6573.0
2023-08-11 09:35:00,267.12,267.12,266.64,266.81,4474.0,262.7835,262.7835,262.3112,262.4785,4474.0
2023-08-11 09:40:00,266.69,267.08,266.16,267.08,3430.0,262.3604,262.7441,261.839,262.7441,3430.0
2023-08-11 09:45:00,266.7,266.82,266.61,266.82,1544.0,262.3703,262.4883,262.2817,262.4883,1544.0
2023-08-11 09:50:00,266.88,267.49,266.69,267.49,6147.0,262.5474,263.1475,262.3604,263.1475,6147.0
2023-08-11 09:55:00,267.34,267.92,267.21,267.53,5365.0,262.9999,263.5705,262.872,263.1868,5365.0
2023-08-11 10:00:00,267.93,268.2,267.9,267.91,2358.0,263.5803,263.8459,263.5508,263.5606,2358.0
2023-08-11 10:05:00,268.03,268.49,267.9,268.25,5539.0,263.6787,264.1312,263.5508,263.8951,5539.0
2023-08-11 10:10:00,268.35,268.52,267.97,267.97,8035.0,263.9935,264.1607,263.6197,263.6197,8035.0
2023-08-11 10:15:00,267.83,268.69,267.8,268.69,2498.0,263.4819,264.328,263.4524,264.328,2498.0
2023-08-11 10:20:00,268.75,269.19,268.75,268.88,7549.0,264.387,264.8199,264.387,264.5149,7549.0
2023-08-11 10:25:00,268.88,269.28,268.83,269.15,2987.0,264.5149,264.9084,264.4657,264.7805,2987.0
2023-08-11 10:30:00,269.07,269.14,268.73,268.74,9768.0,264.7018,264.7707,264.3673,264.3772,9768.0
2023-08-11 10:35:00,268.6,268.9,268.48,268.89,2070.0,264.2394,264.5346,264.1214,264.5247,2070.0
2023-08-11 10:40:00,268.99,269.25,268.93,268.93,3872.0,264.6231,264.8789,264.5641,264.5641,3872.0
2023-08-11 10:45:00,269.08,269.38,269.08,269.28,9863.0,264.7116,265.0068,264.7116,264.9084,9863.0
2023-08-11 10:50:00,269.12,269.12,268.99,269.12,1272.0,264.751,264.751,264.6231,264.751,1272.0
2023-08-11 10:55:00,269.03,269.3,268.91,269.03,12323.0,264.6624,264.9281,264.5444,264.6624,12323.0
2023-08-11 11:00:00,269.03,269.25,268.9,269.03,3064.0,264.6624,264.8789,264.5346,264.6624,3064.0
2023-08-11 11:05:00,268.98,269.22,268.85,269.13,3978.0,264.6133,264.8494,264.4854,264.7608,3978.0
2023-08-11 11:10:00,269.04,269.07,268.86,269.07,3398.0,264.6723,264.7018,264.4952,264.7018,3398.0
2023-08-11 11:15:00,268.91,268.91,268.71,268.82,5360.0,264.5444,264.5444,264.3476,264.4559,5360.0
2023-08-11 11:20:00,268.82,269.08,268.72,268.75,5170.0,264.4559,264.7116,264.3575,264.387,5170.0
2023-08-11 11:25:00,268.84,269.21,268.84,269.15,3248.0,264.4755,264.8395,264.4755,264.7805,3248.0
2023-08-11 11:30:00,269.23,269.54,269.19,269.35,5151.0,264.8592,265.1642,264.8199,264.9773,5151.0
2023-08-11 11:35:00,269.36,269.6,269.24,269.4,5783.0,264.9871,265.2232,264.869,265.0264,5783.0
2023-08-11 11:40:00,269.35,269.36,269.12,269.26,1807.0,264.9773,264.9871,264.751,264.8887,1807.0
2023-08-11 11:45:00,269.34,269.57,269.21,269.36,6089.0,264.9674,265.1937,264.8395,264.9871,6089.0
2023-08-11 11:50:00,269.33,269.48,269.17,269.24,2555.0,264.9576,265.1051,264.8002,264.869,2555.0
2023-08-11 11:55:00,269.23,269.65,269.23,269.65,5834.0,264.8592,265.2724,264.8592,265.2724,5834.0
2023-08-11 12:00:00,269.66,269.8,269.51,269.8,4581.0,265.2822,265.4199,265.1347,265.4199,4581.0
2023-08-11 12:05:00,269.81,270.19,269.76,270.04,9796.0,265.4298,265.8036,265.3806,265.6561,9796.0
2023-08-11 12:10:00,270.0,270.21,269.99,270.1,4135.0,265.6167,265.8233,265.6069,265.7151,4135.0
2023-08-11 12:15:00,270.12,270.18,269.93,270.0,5645.0,265.7348,265.7938,265.5478,265.6167,5645.0
2023-08-11 12:20:00,269.97,270.04,269.76,270.04,8171.0,265.5872,265.6561,265.3806,265.6561,8171.0
2023-08-11 12:25:00,269.97,269.99,269.63,269.67,2800.0,265.5872,265.6069,265.2527,265.2921,2800.0
2023-08-11 12:30:00,269.71,269.78,269.62,269.76,2992.0,265.3314,265.4003,265.2429,265.3806,2992.0
2023-08-11 12:35:00,269.76,269.78,269.56,269.78,7424.0,265.3806,265.4003,265.1838,265.4003,7424.0
2023-08-11 12:40:00,269.79,269.79,269.57,269.57,4061.0,265.4101,265.4101,265.1937,265.1937,4061.0
2023-08-11 12:45:00,269.69,269.69,269.31,269.31,2723.0,265.3117,265.3117,264.9379,264.9379,2723.0
2023-08-11 12:50:00,269.18,269.22,269.0,269.15,4404.0,264.81,264.8494,264.6329,264.7805,4404.0
2023-08-11 12:55:00,269.19,269.4,269.01,269.4,3815.0,264.8199,265.0264,264.6428,265.0264,3815.0
2023-08-11 13:00:00,269.41,269.5,269.34,269.38,2809.0,265.0363,265.1248,264.9674,265.0068,2809.0
2023-08-11 13:05:00,269.32,269.32,269.0,269.12,4245.0,264.9477,264.9477,264.6329,264.751,4245.0
2023-08-11 13:10:00,269.16,269.35,269.11,269.24,2615.0,264.7903,264.9773,264.7412,264.869,2615.0
2023-08-11 13:15:00,269.24,269.59,269.24,269.53,2622.0,264.869,265.2134,264.869,265.1543,2622.0
2023-08-11 13:20:00,269.56,269.82,269.55,269.56,6582.0,265.1838,265.4396,265.174,265.1838,6582.0
2023-08-11 13:25:00,269.56,269.97,269.56,269.96,1287.0,265.1838,265.5872,265.1838,265.5774,1287.0
2023-08-11 13:30:00,269.9,269.93,269.7,269.7,4390.0,265.5183,265.5478,265.3216,265.3216,4390.0
2023-08-11 13:35:00,269.71,269.75,269.44,269.5,4143.0,265.3314,265.3708,265.0658,265.1248,4143.0
2023-08-11 13:40:00,269.5,269.54,269.3,269.44,4406.0,265.1248,265.1642,264.9281,265.0658,4406.0
2023-08-11 13:45:00,269.43,269.43,269.27,269.33,1997.0,265.056,265.056,264.8986,264.9576,1997.0
2023-08-11 13:50:00,269.41,269.41,269.25,269.29,3677.0,265.0363,265.0363,264.8789,264.9182,3677.0
2023-08-11 13:55:00,269.35,269.42,269.23,269.4,7001.0,264.9773,265.0461,264.8592,265.0264,7001.0
2023-08-11 14:00:00,269.48,269.8,269.47,269.52,5808.0,265.1051,265.4199,265.0953,265.1445,5808.0
2023-08-11 14:05:00,269.63,269.83,269.63,269.75,3914.0,265.2527,265.4495,265.2527,265.3708,3914.0
2023-08-11 14:10:00,269.8,269.8,269.55,269.56,3837.0,265.4199,265.4199,265.174,265.1838,3837.0
2023-08-11 14:15:00,269.5,269.64,269.48,269.53,2809.0,265.1248,265.2625,265.1051,265.1543,2809.0
2023-08-11 14:20:00,269.59,269.96,269.58,269.96,12038.0,265.2134,265.5774,265.2035,265.5774,12038.0
2023-08-11 14:25:00,270.01,270.22,269.96,270.05,4984.0,265.6265,265.8331,265.5774,265.6659,4984.0
2023-08-11 14:30:00,270.07,270.25,270.07,270.19,5940.0,265.6856,265.8626,265.6856,265.8036,5940.0
2023-08-11 14:35:00,270.14,270.14,269.92,270.07,6845.0,265.7544,265.7544,265.538,265.6856,6845.0
2023-08-11 14:40:00,270.07,270.1,269.96,270.07,4111.0,265.6856,265.7151,265.5774,265.6856,4111.0
2023-08-11 14:45:00,270.07,270.36,270.07,270.33,2561.0,265.6856,265.9709,265.6856,265.9413,2561.0
2023-08-11 14:50:00,270.33,270.45,270.31,270.39,5687.0,265.9413,266.0594,265.9217,266.0004,5687.0
2023-08-11 14:55:00,270.49,270.56,270.45,270.55,5375.0,266.0987,266.1676,266.0594,266.1578,5375.0
2023-08-11 15:00:00,270.55,270.55,270.25,270.34,7181.0,266.1578,266.1578,265.8626,265.9512,7181.0
2023-08-11 15:05:00,270.43,270.47,270.28,270.28,4466.0,266.0397,266.0791,265.8922,265.8922,4466.0
2023-08-11 15:10:00,270.28,270.46,270.23,270.44,4137.0,265.8922,266.0692,265.843,266.0496,4137.0
2023-08-11 15:15:00,270.44,270.46,270.34,270.46,5306.0,266.0496,266.0692,265.9512,266.0692,5306.0
2023-08-11 15:20:00,270.46,270.59,270.38,270.58,5174.0,266.0692,266.1971,265.9905,266.1873,5174.0
2023-08-11 15:25:00,270.64,270.76,270.49,270.49,9092.0,266.2463,266.3644,266.0987,266.0987,9092.0
2023-08-11 15:30:00,270.58,270.69,270.53,270.66,6918.0,266.1873,266.2955,266.1381,266.266,6918.0
2023-08-11 15:35:00,270.7,270.7,270.05,270.16,10934.0,266.3053,266.3053,265.6659,265.7741,10934.0
2023-08-11 15:40:00,270.15,270.15,269.73,269.74,9525.0,265.7643,265.7643,265.3511,265.3609,9525.0
2023-08-11 15:45:00,269.74,269.83,269.24,269.24,17734.0,265.3609,265.4495,264.869,264.869,17734.0
2023-08-11 15:50:00,269.19,269.45,269.12,269.24,16330.0,264.8199,265.0756,264.751,264.869,16330.0
2023-08-11 15:55:00,269.2,269.64,269.16,269.63,43788.0,264.8297,265.2625,264.7903,265.2527,43788.0
2023-08-14 09:30:00,268.98,269.16,267.5,267.5,16135.0,264.6133,264.7903,263.1573,263.1573,16135.0
2023-08-14 09:35:00,268.16,268.76,267.5,267.5,4204.0,263.8066,264.3968,263.1573,263.1573,4204.0
2023-08-14 09:40:00,267.7,268.25,267.7,268.05,2819.0,263.354,263.8951,263.354,263.6984,2819.0
2023-08-14 09:45:00,268.05,268.05,267.86,267.87,1385.0,263.6984,263.6984,263.5114,263.5213,1385.0
2023-08-14 09:50:00,267.66,268.0,267.51,267.97,2996.0,263.3147,263.6492,263.1671,263.6197,2996.0
2023-08-14 09:55:00,268.3,268.4,268.09,268.24,3152.0,263.9443,264.0427,263.7377,263.8853,3152.0
2023-08-14 10:00:00,268.34,268.75,268.07,268.13,5456.0,263.9837,264.387,263.718,263.7771,5456.0
2023-08-14 10:05:00,268.09,268.72,268.08,268.61,3504.0,263.7377,264.3575,263.7279,264.2493,3504.0
2023-08-14 10:10:00,268.5,268.84,268.28,268.38,4623.0,264.1411,264.4755,263.9246,264.023,4623.0
2023-08-14 10:15:00,268.15,268.15,267.67,267.85,3331.0,263.7967,263.7967,263.3245,263.5016,3331.0
2023-08-14 10:20:00,267.95,268.43,267.95,268.14,5243.0,263.6,264.0722,263.6,263.7869,5243.0
2023-08-14 10:25:00,268.14,268.23,268.05,268.18,2280.0,263.7869,263.8754,263.6984,263.8262,2280.0
2023-08-14 10:30:00,268.26,268.49,268.16,268.49,5919.0,263.9049,264.1312,263.8066,264.1312,5919.0
2023-08-14 10:35:00,268.48,268.48,268.08,268.25,1762.0,264.1214,264.1214,263.7279,263.8951,1762.0
2023-08-14 10:40:00,268.17,268.63,268.16,268.48,10230.0,263.8164,264.2689,263.8066,264.1214,10230.0
2023-08-14 10:45:00,268.52,268.83,268.37,268.71,3496.0,264.1607,264.4657,264.0132,264.3476,3496.0
2023-08-14 10:50:00,268.76,269.09,268.76,269.04,3315.0,264.3968,264.7215,264.3968,264.6723,3315.0
2023-08-14 10:55:00,269.04,269.04,268.6,268.82,3629.0,264.6723,264.6723,264.2394,264.4559,3629.0
2023-08-14 11:00:00,268.64,268.89,268.64,268.82,2500.0,264.2788,264.5247,264.2788,264.4559,2500.0
2023-08-14 11:05:00,268.78,269.16,268.73,269.16,2516.0,264.4165,264.7903,264.3673,264.7903,2516.0
2023-08-14 11:10:00,269.16,269.27,269.05,269.2,1900.0,264.7903,264.8986,264.6821,264.8297,1900.0
2023-08-14 11:15:00,269.27,269.57,269.07,269.57,1944.0,264.8986,265.1937,264.7018,265.1937,1944.0
2023-08-14 11:20:00,269.57,269.67,269.34,269.35,4179.0,265.1937,265.2921,264.9674,264.9773,4179.0
2023-08-14 11:25:00,269.42,269.46,269.27,269.32,4132.0,265.0461,265.0855,264.8986,264.9477,4132.0
2023-08-14 11:30:00,269.22,269.45,269.1,269.44,7199.0,264.8494,265.0756,264.7313,265.0658,7199.0
2023-08-14 11:35:00,269.51,269.63,269.38,269.42,4770.0,265.1347,265.2527,265.0068,265.0461,4770.0
2023-08-14 11:40:00,269.5,269.83,269.5,269.78,1738.0,265.1248,265.4495,265.1248,265.4003,1738.0
2023-08-14 11:45:00,269.9,269.9,269.67,269.67,2729.0,265.5183,265.5183,265.2921,265.2921,2729.0
2023-08-14 11:50:00,269.59,269.73,269.56,269.64,1152.0,265.2134,265.3511,265.1838,265.2625,1152.0
2023-08-14 11:55:00,269.65,269.65,269.56,269.65,1079.0,265.2724,265.2724,265.1838,265.2724,1079.0
2023-08-14 12:00:00,269.64,269.65,269.44,269.52,2293.0,265.2625,265.2724,265.0658,265.1445,2293.0
2023-08-14 12:05:00,269.51,269.62,269.43,269.61,1517.0,265.1347,265.2429,265.056,265.233,1517.0
2023-08-14 12:10:00,269.58,269.59,269.41,269.58,2207.0,265.2035,265.2134,265.0363,265.2035,2207.0
2023-08-14 12:15:00,269.51,269.55,269.32,269.5,3551.0,265.1347,265.174,264.9477,265.1248,3551.0
2023-08-14 12:20:00,269.49,269.49,269.28,269.28,1729.0,265.115,265.115,264.9084,264.9084,1729.0
2023-08-14 12:25:00,269.2,269.25,269.11,269.17,1719.0,264.8297,264.8789,264.7412,264.8002,1719.0
2023-08-14 12:30:00,269.17,269.17,268.89,268.89,1786.0,264.8002,264.8002,264.5247,264.5247,1786.0
2023-08-14 12:35:00,268.97,269.15,268.95,269.12,2256.0,264.6034,264.7805,264.5837,264.751,2256.0
2023-08-14 12:40:00,269.11,269.48,269.11,269.32,4211.0,264.7412,265.1051,264.7412,264.9477,4211.0
2023-08-14 12:45:00,269.4,269.55,269.4,269.55,701.0,265.0264,265.174,265.0264,265.174,701.0
2023-08-14 12:50:00,269.71,269.71,269.34,269.43,4787.0,265.3314,265.3314,264.9674,265.056,4787.0
2023-08-14 12:55:00,269.48,269.51,269.32,269.51,2184.0,265.1051,265.1347,264.9477,265.1347,2184.0
2023-08-14 13:00:00,269.48,269.57,269.48,269.57,1934.0,265.1051,265.1937,265.1051,265.1937,1934.0
2023-08-14 13:05:00,269.67,269.67,269.6,269.67,600.0,265.2921,265.2921,265.2232,265.2921,600.0
2023-08-14 13:10:00,269.7,269.7,269.64,269.64,349.0,265.3216,265.3216,265.2625,265.2625,349.0
2023-08-14 13:15:00,269.64,269.64,269.38,269.38,3922.0,265.2625,265.2625,265.0068,265.0068,3922.0
2023-08-14 13:20:00,269.47,269.55,269.43,269.44,1657.0,265.0953,265.174,265.056,265.0658,1657.0
2023-08-14 13:25:00,269.49,269.6,269.41,269.48,3289.0,265.115,265.2232,265.0363,265.1051,3289.0
2023-08-14 13:30:00,269.48,269.53,269.4,269.4,3379.0,265.1051,265.1543,265.0264,265.0264,3379.0
2023-08-14 13:35:00,269.41,269.6,269.4,269.43,2733.0,265.0363,265.2232,265.0264,265.056,2733.0
2023-08-14 13:40:00,269.49,269.58,269.43,269.57,2427.0,265.115,265.2035,265.056,265.1937,2427.0
2023-08-14 13:45:00,269.65,269.79,269.43,269.59,16615.0,265.2724,265.4101,265.056,265.2134,16615.0
2023-08-14 13:50:00,269.5,269.5,269.25,269.29,2437.0,265.1248,265.1248,264.8789,264.9182,2437.0
2023-08-14 13:55:00,269.34,269.34,269.11,269.2,2136.0,264.9674,264.9674,264.7412,264.8297,2136.0
2023-08-14 14:00:00,269.29,269.46,269.24,269.37,3379.0,264.9182,265.0855,264.869,264.9969,3379.0
2023-08-14 14:05:00,269.35,269.37,269.23,269.23,2886.0,264.9773,264.9969,264.8592,264.8592,2886.0
2023-08-14 14:10:00,269.23,269.32,269.2,269.28,2172.0,264.8592,264.9477,264.8297,264.9084,2172.0
2023-08-14 14:15:00,269.28,269.33,269.24,269.27,1828.0,264.9084,264.9576,264.869,264.8986,1828.0
2023-08-14 14:20:00,269.3,269.59,269.25,269.59,3826.0,264.9281,265.2134,264.8789,265.2134,3826.0
2023-08-14 14:25:00,269.49,269.6,269.46,269.52,5491.0,265.115,265.2232,265.0855,265.1445,5491.0
2023-08-14 14:30:00,269.52,269.66,269.44,269.61,3438.0,265.1445,265.2822,265.0658,265.233,3438.0
2023-08-14 14:35:00,269.69,269.69,269.52,269.52,3217.0,265.3117,265.3117,265.1445,265.1445,3217.0
2023-08-14 14:40:00,269.57,269.67,269.52,269.66,3241.0,265.1937,265.2921,265.1445,265.2822,3241.0
2023-08-14 14:45:00,269.54,269.95,269.54,269.95,3494.0,265.1642,265.5675,265.1642,265.5675,3494.0
2023-08-14 14:50:00,269.8,269.91,269.8,269.89,3140.0,265.4199,265.5282,265.4199,265.5085,3140.0
2023-08-14 14:55:00,270.0,270.1,269.8,269.8,7914.0,265.6167,265.7151,265.4199,265.4199,7914.0
2023-08-14 15:00:00,269.79,269.91,269.78,269.91,1580.0,265.4101,265.5282,265.4003,265.5282,1580.0
2023-08-14 15:05:00,269.88,269.97,269.65,269.88,5983.0,265.4986,265.5872,265.2724,265.4986,5983.0
2023-08-14 15:10:00,269.83,270.06,269.83,270.02,2988.0,265.4495,265.6757,265.4495,265.6364,2988.0
2023-08-14 15:15:00,270.0,270.08,269.91,270.0,6232.0,265.6167,265.6954,265.5282,265.6167,6232.0
2023-08-14 15:20:00,270.02,270.09,269.82,269.82,6233.0,265.6364,265.7052,265.4396,265.4396,6233.0
2023-08-14 15:25:00,269.81,269.88,269.78,269.86,4172.0,265.4298,265.4986,265.4003,265.479,4172.0
2023-08-14 15:30:00,269.85,269.91,269.53,269.87,10070.0,265.4691,265.5282,265.1543,265.4888,10070.0
2023-08-14 15:35:00,269.92,269.92,269.76,269.87,6443.0,265.538,265.538,265.3806,265.4888,6443.0
2023-08-14 15:40:00,269.82,270.3,269.76,270.22,12331.0,265.4396,265.9118,265.3806,265.8331,12331.0
2023-08-14 15:45:00,270.22,270.26,270.07,270.23,9605.0,265.8331,265.8725,265.6856,265.843,9605.0
2023-08-14 15:50:00,270.27,270.46,270.16,270.35,22036.0,265.8823,266.0692,265.7741,265.961,22036.0
2023-08-14 15:55:00,270.33,270.95,270.29,270.89,51609.0,265.9413,266.5513,265.902,266.4923,51609.0
2023-08-15 09:30:00,271.0,271.56,270.73,271.21,22569.0,266.6005,267.1514,266.3349,266.8071,22569.0
2023-08-15 09:35:00,271.19,271.55,271.14,271.15,5252.0,266.7874,267.1415,266.7382,266.748,5252.0
2023-08-15 09:40:00,271.14,271.81,270.58,271.57,10260.0,266.7382,267.3973,266.1873,267.1612,10260.0
2023-08-15 09:45:00,271.63,271.79,271.44,271.7,5312.0,267.2202,267.3776,267.0333,267.2891,5312.0
2023-08-15 09:50:00,271.5,272.26,271.49,271.98,13609.0,267.0924,267.84,267.0825,267.5646,13609.0
2023-08-15 09:55:00,272.0,272.33,271.97,272.31,7600.0,267.5842,267.9089,267.5547,267.8892,7600.0
2023-08-15 10:00:00,272.19,272.3,271.8,271.91,12266.0,267.7711,267.8794,267.3875,267.4957,12266.0
2023-08-15 10:05:00,271.84,271.84,271.12,271.25,12133.0,267.4268,267.4268,266.7185,266.8464,12133.0
2023-08-15 10:10:00,271.2,271.46,270.84,270.84,6592.0,266.7972,267.053,266.4431,266.4431,6592.0
2023-08-15 10:15:00,270.85,271.49,270.66,270.66,20622.0,266.4529,267.0825,266.266,266.266,20622.0
2023-08-15 10:20:00,270.66,270.72,270.5,270.65,2991.0,266.266,266.325,266.1086,266.2561,2991.0
2023-08-15 10:25:00,270.68,270.68,270.18,270.66,6312.0,266.2857,266.2857,265.7938,266.266,6312.0
2023-08-15 10:30:00,270.87,270.97,270.39,270.56,8888.0,266.4726,266.571,266.0004,266.1676,8888.0
2023-08-15 10:35:00,270.47,271.5,270.47,271.5,7877.0,266.0791,267.0924,266.0791,267.0924,7877.0
2023-08-15 10:40:00,271.39,271.66,271.25,271.53,6335.0,266.9841,267.2498,266.8464,267.1219,6335.0
2023-08-15 10:45:00,271.54,271.68,271.18,271.22,7335.0,267.1317,267.2694,266.7775,266.8169,7335.0
2023-08-15 10:50:00,271.13,271.14,270.82,270.87,2914.0,266.7284,266.7382,266.4234,266.4726,2914.0
2023-08-15 10:55:00,270.87,271.15,270.64,270.91,7710.0,266.4726,266.748,266.2463,266.5119,7710.0
2023-08-15 11:00:00,270.78,270.95,270.68,270.87,7181.0,266.384,266.5513,266.2857,266.4726,7181.0
2023-08-15 11:05:00,270.94,271.23,270.86,270.91,7229.0,266.5414,266.8267,266.4627,266.5119,7229.0
2023-08-15 11:10:00,270.97,271.13,270.58,270.58,3849.0,266.571,266.7284,266.1873,266.1873,3849.0
2023-08-15 11:15:00,270.77,270.89,270.68,270.83,2208.0,266.3742,266.4923,266.2857,266.4332,2208.0
2023-08-15 11:20:00,270.63,270.74,270.24,270.24,5709.0,266.2365,266.3447,265.8528,265.8528,5709.0
2023-08-15 11:25:00,270.32,270.71,270.17,270.62,4304.0,265.9315,266.3152,265.7839,266.2266,4304.0
2023-08-15 11:30:00,270.53,270.53,270.37,270.47,2738.0,266.1381,266.1381,265.9807,266.0791,2738.0
2023-08-15 11:35:00,270.54,270.85,270.52,270.83,6542.0,266.1479,266.4529,266.1283,266.4332,6542.0
2023-08-15 11:40:00,271.06,271.06,270.67,270.69,9520.0,266.6595,266.6595,266.2758,266.2955,9520.0
2023-08-15 11:45:00,270.73,270.82,270.47,270.69,8228.0,266.3349,266.4234,266.0791,266.2955,8228.0
2023-08-15 11:50:00,270.81,271.12,270.78,270.99,2821.0,266.4136,266.7185,266.384,266.5906,2821.0
2023-08-15 11:55:00,270.8,270.9,270.35,270.48,5056.0,266.4037,266.5021,265.961,266.0889,5056.0
2023-08-15 12:00:00,270.62,270.76,270.3,270.47,4558.0,266.2266,266.3644,265.9118,266.0791,4558.0
2023-08-15 12:05:00,270.47,270.69,270.29,270.35,7131.0,266.0791,266.2955,265.902,265.961,7131.0
2023-08-15 12:10:00,270.28,270.39,270.17,270.38,3487.0,265.8922,266.0004,265.7839,265.9905,3487.0
2023-08-15 12:15:00,270.25,270.41,270.02,270.32,4140.0,265.8626,266.02,265.6364,265.9315,4140.0
2023-08-15 12:20:00,270.29,270.41,270.14,270.35,5139.0,265.902,266.02,265.7544,265.961,5139.0
2023-08-15 12:25:00,270.21,270.29,270.02,270.05,2357.0,265.8233,265.902,265.6364,265.6659,2357.0
2023-08-15 12:30:00,270.15,270.2,269.76,269.85,4396.0,265.7643,265.8135,265.3806,265.4691,4396.0
2023-08-15 12:35:00,269.76,269.84,269.43,269.55,2642.0,265.3806,265.4593,265.056,265.174,2642.0
2023-08-15 12:40:00,269.57,269.58,269.2,269.47,5824.0,265.1937,265.2035,264.8297,265.0953,5824.0
2023-08-15 12:45:00,269.54,269.62,269.23,269.4,3801.0,265.1642,265.2429,264.8592,265.0264,3801.0
2023-08-15 12:50:00,269.36,269.69,269.36,269.69,1800.0,264.9871,265.3117,264.9871,265.3117,1800.0
2023-08-15 12:55:00,269.59,269.76,269.45,269.45,4027.0,265.2134,265.3806,265.0756,265.0756,4027.0
2023-08-15 13:00:00,269.56,269.58,269.38,269.38,1350.0,265.1838,265.2035,265.0068,265.0068,1350.0
2023-08-15 13:05:00,269.38,269.63,269.28,269.63,6659.0,265.0068,265.2527,264.9084,265.2527,6659.0
2023-08-15 13:10:00,269.68,269.88,269.65,269.66,3425.0,265.3019,265.4986,265.2724,265.2822,3425.0
2023-08-15 13:15:00,269.75,269.79,269.71,269.78,564.0,265.3708,265.4101,265.3314,265.4003,564.0
2023-08-15 13:20:00,269.78,269.78,269.46,269.46,4424.0,265.4003,265.4003,265.0855,265.0855,4424.0
2023-08-15 13:25:00,269.55,269.56,269.42,269.49,1668.0,265.174,265.1838,265.0461,265.115,1668.0
2023-08-15 13:30:00,269.49,269.49,269.22,269.22,2318.0,265.115,265.115,264.8494,264.8494,2318.0
2023-08-15 13:35:00,269.23,269.23,268.7,268.82,5662.0,264.8592,264.8592,264.3378,264.4559,5662.0
2023-08-15 13:40:00,268.95,269.04,268.85,268.87,2782.0,264.5837,264.6723,264.4854,264.505,2782.0
2023-08-15 13:45:00,268.97,269.58,268.97,269.58,12550.0,264.6034,265.2035,264.6034,265.2035,12550.0
2023-08-15 13:50:00,269.71,269.76,269.54,269.56,3926.0,265.3314,265.3806,265.1642,265.1838,3926.0
2023-08-15 13:55:00,269.6,269.71,269.31,269.43,5004.0,265.2232,265.3314,264.9379,265.056,5004.0
2023-08-15 14:00:00,269.42,269.45,269.24,269.3,1897.0,265.0461,265.0756,264.869,264.9281,1897.0
2023-08-15 14:05:00,269.24,269.3,269.1,269.24,4123.0,264.869,264.9281,264.7313,264.869,4123.0
2023-08-15 14:10:00,269.08,269.08,268.93,268.94,2363.0,264.7116,264.7116,264.5641,264.5739,2363.0
2023-08-15 14:15:00,268.86,269.04,268.84,269.02,3543.0,264.4952,264.6723,264.4755,264.6526,3543.0
2023-08-15 14:20:00,268.99,269.01,268.81,268.88,6251.0,264.6231,264.6428,264.446,264.5149,6251.0
2023-08-15 14:25:00,268.92,268.93,268.74,268.74,3727.0,264.5542,264.5641,264.3772,264.3772,3727.0
2023-08-15 14:30:00,268.79,268.93,268.47,268.77,7536.0,264.4263,264.5641,264.1115,264.4067,7536.0
2023-08-15 14:35:00,268.83,268.83,268.39,268.51,2451.0,264.4657,264.4657,264.0328,264.1509,2451.0
2023-08-15 14:40:00,268.53,268.8,268.53,268.79,1544.0,264.1706,264.4362,264.1706,264.4263,1544.0
2023-08-15 14:45:00,268.73,268.76,268.46,268.46,3836.0,264.3673,264.3968,264.1017,264.1017,3836.0
2023-08-15 14:50:00,268.37,268.57,268.37,268.49,2834.0,264.0132,264.2099,264.0132,264.1312,2834.0
2023-08-15 14:55:00,268.47,268.53,268.24,268.35,4792.0,264.1115,264.1706,263.8853,263.9935,4792.0
2023-08-15 15:00:00,268.47,268.56,268.44,268.46,2889.0,264.1115,264.2001,264.082,264.1017,2889.0
2023-08-15 15:05:00,268.45,268.55,268.4,268.55,2450.0,264.0919,264.1902,264.0427,264.1902,2450.0
2023-08-15 15:10:00,268.62,268.78,268.59,268.61,4354.0,264.2591,264.4165,264.2296,264.2493,4354.0
2023-08-15 15:15:00,268.61,268.72,268.51,268.56,5675.0,264.2493,264.3575,264.1509,264.2001,5675.0
2023-08-15 15:20:00,268.51,268.62,268.36,268.42,5435.0,264.1509,264.2591,264.0033,264.0624,5435.0
2023-08-15 15:25:00,268.35,268.41,268.04,268.14,6580.0,263.9935,264.0525,263.6885,263.7869,6580.0
2023-08-15 15:30:00,268.12,268.32,268.06,268.23,7371.0,263.7672,263.964,263.7082,263.8754,7371.0
2023-08-15 15:35:00,268.21,268.67,268.2,268.32,11750.0,263.8558,264.3083,263.8459,263.964,11750.0
2023-08-15 15:40:00,268.25,268.36,268.18,268.24,6239.0,263.8951,264.0033,263.8262,263.8853,6239.0
2023-08-15 15:45:00,268.17,268.53,268.01,268.51,9758.0,263.8164,264.1706,263.659,264.1509,9758.0
2023-08-15 15:50:00,268.5,268.79,268.43,268.57,20614.0,264.1411,264.4263,264.0722,264.2099,20614.0
2023-08-15 15:55:00,268.57,269.15,268.56,268.77,63012.0,264.2099,264.7805,264.2001,264.4067,63012.0
2023-08-16 09:30:00,269.83,271.34,269.83,270.71,13597.0,265.4495,266.9349,265.4495,266.3152,13597.0
2023-08-16 09:35:00,270.91,271.66,270.65,271.42,9319.0,266.5119,267.2498,266.2561,267.0136,9319.0
2023-08-16 09:40:00,271.34,273.0,271.23,272.88,30137.0,266.9349,268.568,266.8267,268.4499,30137.0
2023-08-16 09:45:00,272.87,272.99,271.81,271.96,11007.0,268.4401,268.5582,267.3973,267.5449,11007.0
2023-08-16 09:50:00,271.71,271.73,271.38,271.6,2339.0,267.2989,267.3186,266.9743,267.1907,2339.0
2023-08-16 09:55:00,271.6,271.69,271.09,271.1,6998.0,267.1907,267.2793,266.689,266.6988,6998.0
2023-08-16 10:00:00,271.0,271.0,270.23,270.29,4545.0,266.6005,266.6005,265.843,265.902,4545.0
2023-08-16 10:05:00,270.42,270.64,270.05,270.05,3373.0,266.0299,266.2463,265.6659,265.6659,3373.0
2023-08-16 10:10:00,270.06,270.22,269.85,269.85,4482.0,265.6757,265.8331,265.4691,265.4691,4482.0
2023-08-16 10:15:00,269.69,270.22,269.69,270.1,7550.0,265.3117,265.8331,265.3117,265.7151,7550.0
2023-08-16 10:20:00,270.09,270.22,269.95,270.09,3764.0,265.7052,265.8331,265.5675,265.7052,3764.0
2023-08-16 10:25:00,270.09,270.32,270.08,270.21,4376.0,265.7052,265.9315,265.6954,265.8233,4376.0
2023-08-16 10:30:00,270.15,270.3,269.83,269.92,3043.0,265.7643,265.9118,265.4495,265.538,3043.0
2023-08-16 10:35:00,269.92,269.92,269.44,269.71,3351.0,265.538,265.538,265.0658,265.3314,3351.0
2023-08-16 10:40:00,269.71,269.74,269.12,269.12,8048.0,265.3314,265.3609,264.751,264.751,8048.0
2023-08-16 10:45:00,269.07,269.75,269.0,269.57,4200.0,264.7018,265.3708,264.6329,265.1937,4200.0
2023-08-16 10:50:00,269.84,269.88,269.62,269.87,1087.0,265.4593,265.4986,265.2429,265.4888,1087.0
2023-08-16 10:55:00,269.92,270.31,269.82,269.82,6391.0,265.538,265.9217,265.4396,265.4396,6391.0
2023-08-16 11:00:00,269.83,269.96,269.69,269.82,5865.0,265.4495,265.5774,265.3117,265.4396,5865.0
2023-08-16 11:05:00,269.89,269.97,269.65,269.69,3093.0,265.5085,265.5872,265.2724,265.3117,3093.0
2023-08-16 11:10:00,269.69,270.2,269.69,270.12,2656.0,265.3117,265.8135,265.3117,265.7348,2656.0
2023-08-16 11:15:00,270.13,270.38,269.65,269.71,5030.0,265.7446,265.9905,265.2724,265.3314,5030.0
2023-08-16 11:20:00,269.73,269.89,269.43,269.88,2772.0,265.3511,265.5085,265.056,265.4986,2772.0
2023-08-16 11:25:00,269.92,269.92,269.73,269.81,2817.0,265.538,265.538,265.3511,265.4298,2817.0
2023-08-16 11:30:00,269.78,270.22,269.66,270.05,4488.0,265.4003,265.8331,265.2822,265.6659,4488.0
2023-08-16 11:35:00,270.28,270.68,270.28,270.45,3570.0,265.8922,266.2857,265.8922,266.0594,3570.0
2023-08-16 11:40:00,270.28,270.47,270.03,270.03,4546.0,265.8922,266.0791,265.6462,265.6462,4546.0
2023-08-16 11:45:00,270.11,270.48,270.09,270.48,2506.0,265.7249,266.0889,265.7052,266.0889,2506.0
2023-08-16 11:50:00,270.25,270.43,270.14,270.41,2895.0,265.8626,266.0397,265.7544,266.02,2895.0
2023-08-16 11:55:00,270.45,270.53,270.02,270.31,7308.0,266.0594,266.1381,265.6364,265.9217,7308.0
2023-08-16 12:00:00,270.27,270.48,270.27,270.35,2109.0,265.8823,266.0889,265.8823,265.961,2109.0
2023-08-16 12:05:00,270.39,270.5,270.32,270.36,2459.0,266.0004,266.1086,265.9315,265.9709,2459.0
2023-08-16 12:10:00,270.38,270.47,270.16,270.16,9061.0,265.9905,266.0791,265.7741,265.7741,9061.0
2023-08-16 12:15:00,270.16,270.33,269.64,269.88,2656.0,265.7741,265.9413,265.2625,265.4986,2656.0
2023-08-16 12:20:00,269.75,269.75,269.49,269.49,1942.0,265.3708,265.3708,265.115,265.115,1942.0
2023-08-16 12:25:00,269.6,269.76,269.48,269.62,2262.0,265.2232,265.3806,265.1051,265.2429,2262.0
2023-08-16 12:30:00,269.52,269.6,269.34,269.56,1800.0,265.1445,265.2232,264.9674,265.1838,1800.0
2023-08-16 12:35:00,269.65,269.65,269.43,269.43,2745.0,265.2724,265.2724,265.056,265.056,2745.0
2023-08-16 12:40:00,269.45,269.53,269.22,269.3,3421.0,265.0756,265.1543,264.8494,264.9281,3421.0
2023-08-16 12:45:00,269.29,269.29,269.0,269.01,2161.0,264.9182,264.9182,264.6329,264.6428,2161.0
2023-08-16 12:50:00,269.05,269.3,269.04,269.06,2400.0,264.6821,264.9281,264.6723,264.692,2400.0
2023-08-16 12:55:00,269.06,269.11,268.77,268.82,3161.0,264.692,264.7412,264.4067,264.4559,3161.0
2023-08-16 13:00:00,268.9,268.98,268.84,268.91,1106.0,264.5346,264.6133,264.4755,264.5444,1106.0
2023-08-16 13:05:00,268.92,268.98,268.25,268.25,4052.0,264.5542,264.6133,263.8951,263.8951,4052.0
2023-08-16 13:10:00,268.19,268.33,268.16,268.33,2197.0,263.8361,263.9738,263.8066,263.9738,2197.0
2023-08-16 13:15:00,268.22,268.25,268.01,268.1,2816.0,263.8656,263.8951,263.659,263.7475,2816.0
2023-08-16 13:20:00,268.07,268.08,267.95,267.95,2132.0,263.718,263.7279,263.6,263.6,2132.0
2023-08-16 13:25:00,268.03,268.18,267.7,267.7,3542.0,263.6787,263.8262,263.354,263.354,3542.0
2023-08-16 13:30:00,267.62,267.86,267.58,267.86,1487.0,263.2753,263.5114,263.236,263.5114,1487.0
2023-08-16 13:35:00,267.94,268.09,267.91,268.09,1700.0,263.5901,263.7377,263.5606,263.7377,1700.0
2023-08-16 13:40:00,268.01,268.18,267.97,268.0,5980.0,263.659,263.8262,263.6197,263.6492,5980.0
2023-08-16 13:45:00,268.0,268.36,268.0,268.31,1687.0,263.6492,264.0033,263.6492,263.9541,1687.0
2023-08-16 13:50:00,268.43,268.45,268.23,268.23,2324.0,264.0722,264.0919,263.8754,263.8754,2324.0
2023-08-16 13:55:00,268.34,268.34,268.19,268.19,1176.0,263.9837,263.9837,263.8361,263.8361,1176.0
2023-08-16 14:00:00,268.18,268.22,267.95,268.0,5404.0,263.8262,263.8656,263.6,263.6492,5404.0
2023-08-16 14:05:00,267.98,268.11,267.91,267.96,2073.0,263.6295,263.7574,263.5606,263.6098,2073.0
2023-08-16 14:10:00,267.89,267.99,267.6,267.84,5948.0,263.541,263.6393,263.2557,263.4918,5948.0
2023-08-16 14:15:00,267.82,268.53,267.74,268.53,2217.0,263.4721,264.1706,263.3934,264.1706,2217.0
2023-08-16 14:20:00,268.53,268.93,268.4,268.47,4991.0,264.1706,264.5641,264.0427,264.1115,4991.0
2023-08-16 14:25:00,268.48,268.5,268.3,268.5,1327.0,264.1214,264.1411,263.9443,264.1411,1327.0
2023-08-16 14:30:00,268.41,268.62,268.41,268.62,2825.0,264.0525,264.2591,264.0525,264.2591,2825.0
2023-08-16 14:35:00,268.6,268.6,268.4,268.47,1239.0,264.2394,264.2394,264.0427,264.1115,1239.0
2023-08-16 14:40:00,268.43,268.5,268.27,268.3,1943.0,264.0722,264.1411,263.9148,263.9443,1943.0
2023-08-16 14:45:00,268.4,268.46,267.85,267.85,3463.0,264.0427,264.1017,263.5016,263.5016,3463.0
2023-08-16 14:50:00,268.0,268.14,267.92,268.11,1880.0,263.6492,263.7869,263.5705,263.7574,1880.0
2023-08-16 14:55:00,268.16,268.16,267.86,267.87,4474.0,263.8066,263.8066,263.5114,263.5213,4474.0
2023-08-16 15:00:00,267.87,267.87,267.7,267.76,1587.0,263.5213,263.5213,263.354,263.4131,1587.0
2023-08-16 15:05:00,267.7,267.76,267.43,267.43,5638.0,263.354,263.4131,263.0884,263.0884,5638.0
2023-08-16 15:10:00,267.47,267.49,267.0,267.03,6907.0,263.1278,263.1475,262.6654,262.6949,6907.0
2023-08-16 15:15:00,267.04,267.08,266.75,266.86,6901.0,262.7048,262.7441,262.4195,262.5277,6901.0
2023-08-16 15:20:00,266.93,266.98,266.69,266.69,2579.0,262.5965,262.6457,262.3604,262.3604,2579.0
2023-08-16 15:25:00,266.69,266.91,266.68,266.79,4425.0,262.3604,262.5769,262.3506,262.4588,4425.0
2023-08-16 15:30:00,266.74,266.97,266.69,266.8,14224.0,262.4096,262.6359,262.3604,262.4687,14224.0
2023-08-16 15:35:00,266.8,267.34,266.8,267.14,8772.0,262.4687,262.9999,262.4687,262.8031,8772.0
2023-08-16 15:40:00,267.11,267.28,267.01,267.28,5379.0,262.7736,262.9409,262.6752,262.9409,5379.0
2023-08-16 15:45:00,267.25,267.33,267.12,267.19,5780.0,262.9113,262.99,262.7835,262.8523,5780.0
2023-08-16 15:50:00,267.12,267.24,266.83,266.96,15427.0,262.7835,262.9015,262.4982,262.6261,15427.0
2023-08-16 15:55:00,267.07,267.29,267.02,267.06,33823.0,262.7343,262.9507,262.6851,262.7244,33823.0
2023-08-17 09:30:00,266.12,267.03,266.12,266.8,14035.0,261.7997,262.6949,261.7997,262.4687,14035.0
2023-08-17 09:35:00,266.86,267.83,266.58,267.83,4183.0,262.5277,263.4819,262.2522,263.4819,4183.0
2023-08-17 09:40:00,267.94,268.73,267.66,268.11,9454.0,263.5901,264.3673,263.3147,263.7574,9454.0
2023-08-17 09:45:00,267.96,267.97,267.16,267.38,10726.0,263.6098,263.6197,262.8228,263.0392,10726.0
2023-08-17 09:50:00,267.37,267.82,267.21,267.4,5624.0,263.0294,263.4721,262.872,263.0589,5624.0
2023-08-17 09:55:00,267.4,268.12,267.13,268.12,4991.0,263.0589,263.7672,262.7933,263.7672,4991.0
2023-08-17 10:00:00,267.94,268.57,267.55,267.55,15611.0,263.5901,264.2099,263.2065,263.2065,15611.0
2023-08-17 10:05:00,267.71,268.24,267.4,268.22,4921.0,263.3639,263.8853,263.0589,263.8656,4921.0
2023-08-17 10:10:00,268.19,268.24,267.25,267.25,6216.0,263.8361,263.8853,262.9113,262.9113,6216.0
2023-08-17 10:15:00,267.32,267.55,266.9,267.03,5711.0,262.9802,263.2065,262.567,262.6949,5711.0
2023-08-17 10:20:00,267.13,267.9,266.73,266.88,10002.0,262.7933,263.5508,262.3998,262.5474,10002.0
2023-08-17 10:25:00,266.7,266.7,266.25,266.36,6040.0,262.3703,262.3703,261.9276,262.0358,6040.0
2023-08-17 10:30:00,266.35,267.01,266.34,266.84,7620.0,262.026,262.6752,262.0161,262.508,7620.0
2023-08-17 10:35:00,266.71,267.03,266.53,266.94,6595.0,262.3801,262.6949,262.203,262.6064,6595.0
2023-08-17 10:40:00,266.77,267.12,266.68,267.11,6669.0,262.4391,262.7835,262.3506,262.7736,6669.0
2023-08-17 10:45:00,267.18,267.21,266.73,267.21,3131.0,262.8425,262.872,262.3998,262.872,3131.0
2023-08-17 10:50:00,267.21,267.54,267.07,267.35,2066.0,262.872,263.1966,262.7343,263.0097,2066.0
2023-08-17 10:55:00,267.27,267.42,267.13,267.31,4141.0,262.931,263.0786,262.7933,262.9704,4141.0
2023-08-17 11:00:00,267.36,267.46,267.32,267.38,2473.0,263.0196,263.1179,262.9802,263.0392,2473.0
2023-08-17 11:05:00,267.29,267.43,267.12,267.12,9339.0,262.9507,263.0884,262.7835,262.7835,9339.0
2023-08-17 11:10:00,267.12,267.16,266.84,266.96,2969.0,262.7835,262.8228,262.508,262.6261,2969.0
2023-08-17 11:15:00,266.87,266.88,266.62,266.67,8763.0,262.5375,262.5474,262.2916,262.3408,8763.0
2023-08-17 11:20:00,266.73,266.89,266.62,266.79,2701.0,262.3998,262.5572,262.2916,262.4588,2701.0
2023-08-17 11:25:00,266.87,267.17,266.82,267.13,3892.0,262.5375,262.8326,262.4883,262.7933,3892.0
2023-08-17 11:30:00,267.17,267.46,266.8,266.94,10214.0,262.8326,263.1179,262.4687,262.6064,10214.0
2023-08-17 11:35:00,266.92,267.0,266.58,266.96,3533.0,262.5867,262.6654,262.2522,262.6261,3533.0
2023-08-17 11:40:00,267.19,267.19,267.01,267.01,1402.0,262.8523,262.8523,262.6752,262.6752,1402.0
2023-08-17 11:45:00,267.14,267.2,266.76,266.76,5518.0,262.8031,262.8622,262.4293,262.4293,5518.0
2023-08-17 11:50:00,266.76,267.25,266.76,266.89,5240.0,262.4293,262.9113,262.4293,262.5572,5240.0
2023-08-17 11:55:00,266.73,267.07,266.72,267.04,1603.0,262.3998,262.7343,262.39,262.7048,1603.0
2023-08-17 12:00:00,266.99,267.0,266.61,266.75,4049.0,262.6556,262.6654,262.2817,262.4195,4049.0
2023-08-17 12:05:00,266.75,266.81,266.56,266.6,3958.0,262.4195,262.4785,262.2325,262.2719,3958.0
2023-08-17 12:10:00,266.6,266.87,266.55,266.8,6803.0,262.2719,262.5375,262.2227,262.4687,6803.0
2023-08-17 12:15:00,266.75,267.15,266.75,267.07,5285.0,262.4195,262.813,262.4195,262.7343,5285.0
2023-08-17 12:20:00,266.92,267.68,266.92,267.59,3951.0,262.5867,263.3344,262.5867,263.2458,3951.0
2023-08-17 12:25:00,267.59,267.74,267.23,267.33,15588.0,263.2458,263.3934,262.8917,262.99,15588.0
2023-08-17 12:30:00,267.36,267.5,267.15,267.17,7705.0,263.0196,263.1573,262.813,262.8326,7705.0
2023-08-17 12:35:00,267.23,267.56,267.18,267.19,11897.0,262.8917,263.2163,262.8425,262.8523,11897.0
2023-08-17 12:40:00,267.31,267.38,267.1,267.1,5438.0,262.9704,263.0392,262.7638,262.7638,5438.0
2023-08-17 12:45:00,267.07,267.27,267.07,267.27,2002.0,262.7343,262.931,262.7343,262.931,2002.0
2023-08-17 12:50:00,267.28,267.82,267.28,267.6,5555.0,262.9409,263.4721,262.9409,263.2557,5555.0
2023-08-17 12:55:00,267.5,267.64,267.37,267.43,11666.0,263.1573,263.295,263.0294,263.0884,11666.0
2023-08-17 13:00:00,267.41,267.45,267.16,267.27,8845.0,263.0687,263.1081,262.8228,262.931,8845.0
2023-08-17 13:05:00,267.27,267.3,267.14,267.28,3579.0,262.931,262.9605,262.8031,262.9409,3579.0
2023-08-17 13:10:00,267.27,267.27,267.15,267.27,2370.0,262.931,262.931,262.813,262.931,2370.0
2023-08-17 13:15:00,267.28,267.29,266.81,266.81,7027.0,262.9409,262.9507,262.4785,262.4785,7027.0
2023-08-17 13:20:00,266.81,267.0,266.8,266.89,3284.0,262.4785,262.6654,262.4687,262.5572,3284.0
2023-08-17 13:25:00,266.99,267.0,266.57,266.57,4360.0,262.6556,262.6654,262.2424,262.2424,4360.0
2023-08-17 13:30:00,266.48,266.6,266.41,266.41,1001.0,262.1538,262.2719,262.085,262.085,1001.0
2023-08-17 13:35:00,266.5,266.68,266.29,266.29,1855.0,262.1735,262.3506,261.9669,261.9669,1855.0
2023-08-17 13:40:00,266.27,266.27,266.05,266.1,1802.0,261.9473,261.9473,261.7308,261.78,1802.0
2023-08-17 13:45:00,266.0,266.04,265.78,265.78,2181.0,261.6816,261.721,261.4652,261.4652,2181.0
2023-08-17 13:50:00,265.88,265.9,265.61,265.77,2497.0,261.5636,261.5833,261.298,261.4554,2497.0
2023-08-17 13:55:00,265.74,265.78,265.67,265.7,2117.0,261.4259,261.4652,261.357,261.3865,2117.0
2023-08-17 14:00:00,265.64,265.64,265.43,265.55,2609.0,261.3275,261.3275,261.1209,261.2389,2609.0
2023-08-17 14:05:00,265.49,265.49,265.29,265.29,3527.0,261.1799,261.1799,260.9832,260.9832,3527.0
2023-08-17 14:10:00,265.27,265.52,265.27,265.28,1629.0,260.9635,261.2094,260.9635,260.9733,1629.0
2023-08-17 14:15:00,265.31,265.49,265.23,265.49,3748.0,261.0028,261.1799,260.9241,261.1799,3748.0
2023-08-17 14:20:00,265.44,265.49,265.09,265.11,4198.0,261.1307,261.1799,260.7864,260.8061,4198.0
2023-08-17 14:25:00,265.22,265.36,265.22,265.29,2423.0,260.9143,261.052,260.9143,260.9832,2423.0
2023-08-17 14:30:00,265.26,265.27,264.87,265.19,6931.0,260.9537,260.9635,260.57,260.8848,6931.0
2023-08-17 14:35:00,265.21,265.31,265.15,265.26,3102.0,260.9045,261.0028,260.8454,260.9537,3102.0
2023-08-17 14:40:00,265.26,265.26,264.99,265.0,3480.0,260.9537,260.9537,260.688,260.6979,3480.0
2023-08-17 14:45:00,265.0,265.19,264.95,265.1,5987.0,260.6979,260.8848,260.6487,260.7963,5987.0
2023-08-17 14:50:00,264.99,265.12,264.75,265.12,5510.0,260.688,260.8159,260.4519,260.8159,5510.0
2023-08-17 14:55:00,265.12,265.12,264.76,264.86,4430.0,260.8159,260.8159,260.4618,260.5601,4430.0
2023-08-17 15:00:00,264.8,264.93,264.61,264.65,6646.0,260.5011,260.629,260.3142,260.3536,6646.0
2023-08-17 15:05:00,264.65,264.86,264.64,264.71,5840.0,260.3536,260.5601,260.3437,260.4126,5840.0
2023-08-17 15:10:00,264.73,264.78,264.49,264.6,13078.0,260.4323,260.4814,260.1962,260.3044,13078.0
2023-08-17 15:15:00,264.56,264.78,264.44,264.71,12471.0,260.265,260.4814,260.147,260.4126,12471.0
2023-08-17 15:20:00,264.71,264.86,264.35,264.45,6761.0,260.4126,260.5601,260.0584,260.1568,6761.0
2023-08-17 15:25:00,264.52,265.08,264.47,265.07,10352.0,260.2257,260.7766,260.1765,260.7667,10352.0
2023-08-17 15:30:00,265.26,265.37,264.82,265.08,28060.0,260.9537,261.0619,260.5208,260.7766,28060.0
2023-08-17 15:35:00,264.97,265.44,264.96,265.31,14971.0,260.6684,261.1307,260.6585,261.0028,14971.0
2023-08-17 15:40:00,265.39,265.56,265.25,265.25,18830.0,261.0815,261.2488,260.9438,260.9438,18830.0
2023-08-17 15:45:00,265.25,265.49,265.01,265.16,17248.0,260.9438,261.1799,260.7077,260.8553,17248.0
2023-08-17 15:50:00,265.12,265.56,265.12,265.56,20340.0,260.8159,261.2488,260.8159,261.2488,20340.0
2023-08-17 15:55:00,265.54,265.63,265.16,265.6,71455.0,261.2291,261.3176,260.8553,261.2881,71455.0
2023-08-18 09:30:00,264.3,266.88,264.3,266.57,32616.0,260.0092,262.5474,260.0092,262.2424,32616.0
2023-08-18 09:35:00,266.85,267.85,266.85,267.64,4083.0,262.5178,263.5016,262.5178,263.295,4083.0
2023-08-18 09:40:00,267.66,267.66,266.58,266.62,6323.0,263.3147,263.3147,262.2522,262.2916,6323.0
2023-08-18 09:45:00,266.73,266.73,266.3,266.3,1800.0,262.3998,262.3998,261.9768,261.9768,1800.0
2023-08-18 09:50:00,266.44,267.08,266.44,267.01,4188.0,262.1145,262.7441,262.1145,262.6752,4188.0
2023-08-18 09:55:00,267.11,267.34,266.71,266.8,5424.0,262.7736,262.9999,262.3801,262.4687,5424.0
2023-08-18 10:00:00,266.8,267.03,266.63,266.65,7368.0,262.4687,262.6949,262.3014,262.3211,7368.0
2023-08-18 10:05:00,266.78,267.23,266.41,267.23,3702.0,262.449,262.8917,262.085,262.8917,3702.0
2023-08-18 10:10:00,266.95,267.19,266.78,267.02,4647.0,262.6162,262.8523,262.449,262.6851,4647.0
2023-08-18 10:15:00,266.95,267.22,266.7,267.14,6987.0,262.6162,262.8818,262.3703,262.8031,6987.0
2023-08-18 10:20:00,267.16,267.16,266.62,266.86,5092.0,262.8228,262.8228,262.2916,262.5277,5092.0
2023-08-18 10:25:00,266.86,267.19,266.7,267.19,3986.0,262.5277,262.8523,262.3703,262.8523,3986.0
2023-08-18 10:30:00,267.25,267.26,266.93,267.22,4031.0,262.9113,262.9212,262.5965,262.8818,4031.0
2023-08-18 10:35:00,267.33,267.41,267.07,267.07,2467.0,262.99,263.0687,262.7343,262.7343,2467.0
2023-08-18 10:40:00,267.5,267.72,267.49,267.61,2894.0,263.1573,263.3737,263.1475,263.2655,2894.0
2023-08-18 10:45:00,267.61,268.02,267.6,267.97,4841.0,263.2655,263.6688,263.2557,263.6197,4841.0
2023-08-18 10:50:00,267.99,267.99,267.58,267.68,3816.0,263.6393,263.6393,263.236,263.3344,3816.0
2023-08-18 10:55:00,267.7,267.77,267.26,267.26,1241.0,263.354,263.4229,262.9212,262.9212,1241.0
2023-08-18 11:00:00,267.4,267.9,267.38,267.7,4451.0,263.0589,263.5508,263.0392,263.354,4451.0
2023-08-18 11:05:00,267.68,267.99,267.66,267.83,8167.0,263.3344,263.6393,263.3147,263.4819,8167.0
2023-08-18 11:10:00,267.74,268.28,267.74,268.21,3898.0,263.3934,263.9246,263.3934,263.8558,3898.0
2023-08-18 11:15:00,268.08,268.24,268.0,268.24,2088.0,263.7279,263.8853,263.6492,263.8853,2088.0
2023-08-18 11:20:00,267.99,268.08,267.69,267.72,6815.0,263.6393,263.7279,263.3442,263.3737,6815.0
2023-08-18 11:25:00,267.67,268.02,267.67,267.95,5706.0,263.3245,263.6688,263.3245,263.6,5706.0
2023-08-18 11:30:00,268.03,268.28,267.85,268.23,8164.0,263.6787,263.9246,263.5016,263.8754,8164.0
2023-08-18 11:35:00,268.25,268.27,268.05,268.09,2244.0,263.8951,263.9148,263.6984,263.7377,2244.0
2023-08-18 11:40:00,268.13,268.19,267.99,268.12,1822.0,263.7771,263.8361,263.6393,263.7672,1822.0
2023-08-18 11:45:00,268.18,268.42,268.18,268.38,2510.0,263.8262,264.0624,263.8262,264.023,2510.0
2023-08-18 11:50:00,268.27,268.44,268.19,268.37,4946.0,263.9148,264.082,263.8361,264.0132,4946.0
2023-08-18 11:55:00,268.36,268.55,268.26,268.27,2620.0,264.0033,264.1902,263.9049,263.9148,2620.0
2023-08-18 12:00:00,268.25,268.57,268.25,268.43,4717.0,263.8951,264.2099,263.8951,264.0722,4717.0
2023-08-18 12:05:00,268.46,268.46,268.38,268.38,400.0,264.1017,264.1017,264.023,264.023,400.0
2023-08-18 12:10:00,268.52,268.57,268.17,268.22,4842.0,264.1607,264.2099,263.8164,263.8656,4842.0
2023-08-18 12:15:00,268.18,268.44,268.11,268.28,3806.0,263.8262,264.082,263.7574,263.9246,3806.0
2023-08-18 12:20:00,268.3,268.66,268.3,268.6,2820.0,263.9443,264.2985,263.9443,264.2394,2820.0
2023-08-18 12:25:00,268.68,268.78,268.52,268.6,3171.0,264.3181,264.4165,264.1607,264.2394,3171.0
2023-08-18 12:30:00,268.59,268.75,268.49,268.75,6581.0,264.2296,264.387,264.1312,264.387,6581.0
2023-08-18 12:35:00,268.75,268.81,268.65,268.71,4521.0,264.387,264.446,264.2886,264.3476,4521.0
2023-08-18 12:40:00,268.65,268.95,268.63,268.89,3433.0,264.2886,264.5837,264.2689,264.5247,3433.0
2023-08-18 12:45:00,268.9,269.03,268.76,269.03,5073.0,264.5346,264.6624,264.3968,264.6624,5073.0
2023-08-18 12:50:00,269.0,269.24,268.99,268.99,2162.0,264.6329,264.869,264.6231,264.6231,2162.0
2023-08-18 12:55:00,268.97,269.04,268.76,268.77,2431.0,264.6034,264.6723,264.3968,264.4067,2431.0
2023-08-18 13:00:00,268.77,269.03,268.7,269.0,5677.0,264.4067,264.6624,264.3378,264.6329,5677.0
2023-08-18 13:05:00,269.03,269.14,268.85,268.85,4239.0,264.6624,264.7707,264.4854,264.4854,4239.0
2023-08-18 13:10:00,268.86,269.03,268.79,268.98,3560.0,264.4952,264.6624,264.4263,264.6133,3560.0
2023-08-18 13:15:00,268.92,268.92,268.84,268.9,1111.0,264.5542,264.5542,264.4755,264.5346,1111.0
2023-08-18 13:20:00,268.9,268.92,268.66,268.66,7185.0,264.5346,264.5542,264.2985,264.2985,7185.0
2023-08-18 13:25:00,268.61,268.81,268.49,268.79,3628.0,264.2493,264.446,264.1312,264.4263,3628.0
2023-08-18 13:30:00,268.86,269.05,268.86,269.05,1644.0,264.4952,264.6821,264.4952,264.6821,1644.0
2023-08-18 13:35:00,269.05,269.12,268.86,268.97,2872.0,264.6821,264.751,264.4952,264.6034,2872.0
2023-08-18 13:40:00,268.94,269.34,268.94,269.23,3834.0,264.5739,264.9674,264.5739,264.8592,3834.0
2023-08-18 13:45:00,269.22,269.4,269.06,269.26,1760.0,264.8494,265.0264,264.692,264.8887,1760.0
2023-08-18 13:50:00,269.26,269.27,269.11,269.16,2027.0,264.8887,264.8986,264.7412,264.7903,2027.0
2023-08-18 13:55:00,269.07,269.23,269.04,269.23,3000.0,264.7018,264.8592,264.6723,264.8592,3000.0
2023-08-18 14:00:00,269.23,269.26,269.18,269.18,1393.0,264.8592,264.8887,264.81,264.81,1393.0
2023-08-18 14:05:00,269.15,269.15,268.94,269.07,3071.0,264.7805,264.7805,264.5739,264.7018,3071.0
2023-08-18 14:10:00,268.94,269.09,268.94,269.01,5239.0,264.5739,264.7215,264.5739,264.6428,5239.0
2023-08-18 14:15:00,269.0,269.29,269.0,269.26,2320.0,264.6329,264.9182,264.6329,264.8887,2320.0
2023-08-18 14:20:00,269.25,269.32,269.23,269.29,2517.0,264.8789,264.9477,264.8592,264.9182,2517.0
2023-08-18 14:25:00,269.29,269.37,269.2,269.36,3897.0,264.9182,264.9969,264.8297,264.9871,3897.0
2023-08-18 14:30:00,269.36,269.5,269.35,269.39,2315.0,264.9871,265.1248,264.9773,265.0166,2315.0
2023-08-18 14:35:00,269.38,269.49,269.38,269.38,3453.0,265.0068,265.115,265.0068,265.0068,3453.0
2023-08-18 14:40:00,269.37,269.51,269.22,269.32,5228.0,264.9969,265.1347,264.8494,264.9477,5228.0
2023-08-18 14:45:00,269.26,269.4,269.26,269.4,1828.0,264.8887,265.0264,264.8887,265.0264,1828.0
2023-08-18 14:50:00,269.38,269.38,269.01,269.27,7288.0,265.0068,265.0068,264.6428,264.8986,7288.0
2023-08-18 14:55:00,269.27,269.35,269.14,269.21,5169.0,264.8986,264.9773,264.7707,264.8395,5169.0
2023-08-18 15:00:00,269.21,269.21,268.86,269.1,7217.0,264.8395,264.8395,264.4952,264.7313,7217.0
2023-08-18 15:05:00,269.18,269.28,269.03,269.03,5912.0,264.81,264.9084,264.6624,264.6624,5912.0
2023-08-18 15:10:00,269.05,269.05,268.74,268.88,5953.0,264.6821,264.6821,264.3772,264.5149,5953.0
2023-08-18 15:15:00,268.84,268.93,268.76,268.84,5644.0,264.4755,264.5641,264.3968,264.4755,5644.0
2023-08-18 15:20:00,268.83,269.01,268.64,268.76,24331.0,264.4657,264.6428,264.2788,264.3968,24331.0
2023-08-18 15:25:00,268.75,268.76,268.54,268.71,12453.0,264.387,264.3968,264.1804,264.3476,12453.0
2023-08-18 15:30:00,268.72,268.91,268.71,268.83,8394.0,264.3575,264.5444,264.3476,264.4657,8394.0
2023-08-18 15:35:00,268.88,269.07,268.78,268.94,8796.0,264.5149,264.7018,264.4165,264.5739,8796.0
2023-08-18 15:40:00,269.02,269.12,268.99,268.99,4232.0,264.6526,264.751,264.6231,264.6231,4232.0
2023-08-18 15:45:00,269.06,269.32,268.97,269.0,9491.0,264.692,264.9477,264.6034,264.6329,9491.0
2023-08-18 15:50:00,269.09,269.12,268.94,268.97,21652.0,264.7215,264.751,264.5739,264.6034,21652.0
2023-08-18 15:55:00,268.94,269.14,268.82,269.12,81057.0,264.5739,264.7707,264.4559,264.751,81057.0
2023-08-21 09:30:00,269.61,271.21,269.44,271.21,11333.0,265.233,266.8071,265.0658,266.8071,11333.0
2023-08-21 09:35:00,271.16,272.24,270.91,270.91,28116.0,266.7579,267.8203,266.5119,266.5119,28116.0
2023-08-21 09:40:00,270.92,271.69,270.89,271.15,12128.0,266.5218,267.2793,266.4923,266.748,12128.0
2023-08-21 09:45:00,270.98,271.32,270.82,271.26,4806.0,266.5808,266.9153,266.4234,266.8562,4806.0
2023-08-21 09:50:00,271.3,271.48,270.96,271.48,9611.0,266.8956,267.0727,266.5611,267.0727,9611.0
2023-08-21 09:55:00,271.55,272.55,271.55,272.55,4367.0,267.1415,268.1253,267.1415,268.1253,4367.0
2023-08-21 10:00:00,272.39,272.5,271.93,272.08,8133.0,267.9679,268.0761,267.5154,267.6629,8133.0
2023-08-21 10:05:00,272.02,272.33,271.58,271.65,5374.0,267.6039,267.9089,267.1711,267.2399,5374.0
2023-08-21 10:10:00,271.43,271.43,270.99,271.22,2827.0,267.0235,267.0235,266.5906,266.8169,2827.0
2023-08-21 10:15:00,271.11,271.3,271.0,271.26,9679.0,266.7087,266.8956,266.6005,266.8562,9679.0
2023-08-21 10:20:00,271.21,271.39,270.97,271.11,5238.0,266.8071,266.9841,266.571,266.7087,5238.0
2023-08-21 10:25:00,271.11,271.33,270.85,271.25,14882.0,266.7087,266.9251,266.4529,266.8464,14882.0
2023-08-21 10:30:00,271.25,271.25,270.85,271.17,10642.0,266.8464,266.8464,266.4529,266.7677,10642.0
2023-08-21 10:35:00,271.18,271.43,271.15,271.22,3939.0,266.7775,267.0235,266.748,266.8169,3939.0
2023-08-21 10:40:00,271.12,271.88,271.11,271.82,5438.0,266.7185,267.4662,266.7087,267.4072,5438.0
2023-08-21 10:45:00,271.73,271.77,271.51,271.59,6483.0,267.3186,267.358,267.1022,267.1809,6483.0
2023-08-21 10:50:00,271.62,271.97,271.55,271.86,6153.0,267.2104,267.5547,267.1415,267.4465,6153.0
2023-08-21 10:55:00,271.86,271.86,271.38,271.55,6820.0,267.4465,267.4465,266.9743,267.1415,6820.0
2023-08-21 11:00:00,271.55,271.84,271.55,271.75,3675.0,267.1415,267.4268,267.1415,267.3383,3675.0
2023-08-21 11:05:00,271.77,272.01,271.69,271.9,9408.0,267.358,267.5941,267.2793,267.4859,9408.0
2023-08-21 11:10:00,272.05,272.45,272.04,272.41,3624.0,267.6334,268.0269,267.6236,267.9876,3624.0
2023-08-21 11:15:00,272.35,272.58,272.22,272.45,2638.0,267.9286,268.1548,267.8007,268.0269,2638.0
2023-08-21 11:20:00,272.45,272.45,272.25,272.31,2509.0,268.0269,268.0269,267.8302,267.8892,2509.0
2023-08-21 11:25:00,272.3,272.3,272.14,272.15,3077.0,267.8794,267.8794,267.722,267.7318,3077.0
2023-08-21 11:30:00,272.21,272.39,271.98,272.06,4981.0,267.7908,267.9679,267.5646,267.6433,4981.0
2023-08-21 11:35:00,271.95,272.25,271.88,272.25,9015.0,267.535,267.8302,267.4662,267.8302,9015.0
2023-08-21 11:40:00,272.28,272.54,272.2,272.21,4279.0,267.8597,268.1155,267.781,267.7908,4279.0
2023-08-21 11:45:00,272.06,272.14,271.84,272.0,7726.0,267.6433,267.722,267.4268,267.5842,7726.0
2023-08-21 11:50:00,271.91,271.91,271.64,271.66,4659.0,267.4957,267.4957,267.2301,267.2498,4659.0
2023-08-21 11:55:00,271.66,271.95,271.59,271.95,7067.0,267.2498,267.535,267.1809,267.535,7067.0
2023-08-21 12:00:00,271.94,272.11,271.88,272.11,4234.0,267.5252,267.6924,267.4662,267.6924,4234.0
2023-08-21 12:05:00,272.12,272.43,272.12,272.37,4009.0,267.7023,268.0073,267.7023,267.9482,4009.0
2023-08-21 12:10:00,272.33,272.33,272.17,272.31,3241.0,267.9089,267.9089,267.7515,267.8892,3241.0
2023-08-21 12:15:00,272.36,272.65,272.29,272.63,3217.0,267.9384,268.2237,267.8695,268.204,3217.0
2023-08-21 12:20:00,272.5,272.5,272.31,272.37,1896.0,268.0761,268.0761,267.8892,267.9482,1896.0
2023-08-21 12:25:00,272.27,272.67,272.26,272.62,7008.0,267.8498,268.2434,267.84,268.1942,7008.0
2023-08-21 12:30:00,272.57,272.74,272.48,272.67,3699.0,268.145,268.3122,268.0564,268.2434,3699.0
2023-08-21 12:35:00,272.65,272.79,272.56,272.71,8905.0,268.2237,268.3614,268.1351,268.2827,8905.0
2023-08-21 12:40:00,272.73,272.84,272.58,272.74,4357.0,268.3024,268.4106,268.1548,268.3122,4357.0
2023-08-21 12:45:00,272.76,272.94,272.69,272.91,3391.0,268.3319,268.509,268.263,268.4795,3391.0
2023-08-21 12:50:00,272.86,272.91,272.73,272.79,8393.0,268.4303,268.4795,268.3024,268.3614,8393.0
2023-08-21 12:55:00,272.74,272.77,272.61,272.76,3587.0,268.3122,268.3417,268.1843,268.3319,3587.0
2023-08-21 13:00:00,272.84,273.03,272.74,272.97,6759.0,268.4106,268.5975,268.3122,268.5385,6759.0
2023-08-21 13:05:00,272.97,273.26,272.91,273.26,4719.0,268.5385,268.8238,268.4795,268.8238,4719.0
2023-08-21 13:10:00,273.26,273.33,273.1,273.15,5652.0,268.8238,268.8926,268.6664,268.7156,5652.0
2023-08-21 13:15:00,273.15,273.28,273.15,273.28,2717.0,268.7156,268.8435,268.7156,268.8435,2717.0
2023-08-21 13:20:00,273.34,273.41,273.12,273.13,6611.0,268.9025,268.9713,268.6861,268.6959,6611.0
2023-08-21 13:25:00,273.16,273.22,272.85,273.07,5911.0,268.7254,268.7844,268.4204,268.6369,5911.0
2023-08-21 13:30:00,273.08,273.37,273.08,273.37,5894.0,268.6467,268.932,268.6467,268.932,5894.0
2023-08-21 13:35:00,273.42,273.57,273.33,273.39,5111.0,268.9812,269.1287,268.8926,268.9517,5111.0
2023-08-21 13:40:00,273.44,273.89,273.41,273.88,3368.0,269.0009,269.4435,268.9713,269.4337,3368.0
2023-08-21 13:45:00,273.94,274.01,273.87,274.0,771.0,269.4927,269.5616,269.4239,269.5518,771.0
2023-08-21 13:50:00,274.0,274.01,273.51,273.51,6149.0,269.5518,269.5616,269.0697,269.0697,6149.0
2023-08-21 13:55:00,273.5,273.73,273.46,273.73,5581.0,269.0599,269.2861,269.0205,269.2861,5581.0
2023-08-21 14:00:00,273.68,273.78,273.59,273.74,3979.0,269.237,269.3353,269.1484,269.296,3979.0
2023-08-21 14:05:00,273.81,273.91,273.78,273.83,2539.0,269.3648,269.4632,269.3353,269.3845,2539.0
2023-08-21 14:10:00,273.88,274.22,273.88,273.98,4152.0,269.4337,269.7682,269.4337,269.5321,4152.0
2023-08-21 14:15:00,273.92,273.95,273.74,273.76,2500.0,269.4731,269.5026,269.296,269.3157,2500.0
2023-08-21 14:20:00,273.78,273.78,273.67,273.69,3757.0,269.3353,269.3353,269.2271,269.2468,3757.0
2023-08-21 14:25:00,273.76,273.76,273.46,273.5,3487.0,269.3157,269.3157,269.0205,269.0599,3487.0
2023-08-21 14:30:00,273.55,273.83,273.55,273.82,4917.0,269.1091,269.3845,269.1091,269.3747,4917.0
2023-08-21 14:35:00,273.88,274.23,273.86,273.94,7431.0,269.4337,269.778,269.414,269.4927,7431.0
2023-08-21 14:40:00,274.04,274.18,273.94,274.0,5752.0,269.5911,269.7288,269.4927,269.5518,5752.0
2023-08-21 14:45:00,274.12,274.29,274.12,274.23,2015.0,269.6698,269.8371,269.6698,269.778,2015.0
2023-08-21 14:50:00,274.22,274.24,274.11,274.21,2763.0,269.7682,269.7879,269.66,269.7584,2763.0
2023-08-21 14:55:00,274.17,274.21,274.06,274.12,2806.0,269.719,269.7584,269.6108,269.6698,2806.0
2023-08-21 15:00:00,274.19,274.4,274.19,274.22,4617.0,269.7387,269.9453,269.7387,269.7682,4617.0
2023-08-21 15:05:00,274.18,274.27,274.14,274.27,4028.0,269.7288,269.8174,269.6895,269.8174,4028.0
2023-08-21 15:10:00,274.19,274.2,273.98,274.08,4880.0,269.7387,269.7485,269.5321,269.6305,4880.0
2023-08-21 15:15:00,274.08,274.2,274.08,274.09,4573.0,269.6305,269.7485,269.6305,269.6403,4573.0
2023-08-21 15:20:00,274.18,274.46,274.12,274.46,7124.0,269.7288,270.0043,269.6698,270.0043,7124.0
2023-08-21 15:25:00,274.42,274.54,274.26,274.36,9970.0,269.9649,270.083,269.8075,269.9059,9970.0
2023-08-21 15:30:00,274.42,274.8,274.41,274.8,8213.0,269.9649,270.3388,269.9551,270.3388,8213.0
2023-08-21 15:35:00,274.86,274.9,274.71,274.71,14782.0,270.3978,270.4372,270.2502,270.2502,14782.0
2023-08-21 15:40:00,274.73,275.05,274.73,275.01,17978.0,270.2699,270.5847,270.2699,270.5454,17978.0
2023-08-21 15:45:00,274.95,274.98,274.72,274.86,16744.0,270.4863,270.5159,270.2601,270.3978,16744.0
2023-08-21 15:50:00,274.84,275.06,274.6,275.03,42086.0,270.3781,270.5946,270.142,270.565,42086.0
2023-08-21 15:55:00,275.0,275.12,274.9,274.9,143776.0,270.5355,270.6536,270.4372,270.4372,143776.0
2023-08-22 09:30:00,275.57,276.81,275.57,276.26,10434.0,271.0963,272.3161,271.0963,271.7751,10434.0
2023-08-22 09:35:00,276.15,277.48,276.14,277.33,14107.0,271.6669,272.9753,271.657,272.8277,14107.0
2023-08-22 09:40:00,277.32,277.66,277.04,277.09,6138.0,272.8179,273.1523,272.5424,272.5916,6138.0
2023-08-22 09:45:00,276.88,277.36,276.81,277.36,3538.0,272.385,272.8572,272.3161,272.8572,3538.0
2023-08-22 09:50:00,277.06,277.43,276.92,277.09,9227.0,272.5621,272.9261,272.4244,272.5916,9227.0
2023-08-22 09:55:00,277.13,277.18,276.83,277.14,7436.0,272.631,272.6801,272.3358,272.6408,7436.0
2023-08-22 10:00:00,276.99,277.27,276.6,276.73,26003.0,272.4932,272.7687,272.1096,272.2374,26003.0
2023-08-22 10:05:00,276.65,276.87,276.36,276.87,7961.0,272.1587,272.3752,271.8735,272.3752,7961.0
2023-08-22 10:10:00,276.87,277.48,276.87,277.38,6927.0,272.3752,272.9753,272.3752,272.8769,6927.0
2023-08-22 10:15:00,277.46,277.46,276.84,276.86,14883.0,272.9556,272.9556,272.3457,272.3653,14883.0
2023-08-22 10:20:00,276.92,277.26,276.63,276.63,11011.0,272.4244,272.7588,272.1391,272.1391,11011.0
2023-08-22 10:25:00,276.73,277.1,276.65,277.01,11037.0,272.2374,272.6014,272.1587,272.5129,11037.0
2023-08-22 10:30:00,277.16,277.19,276.84,277.0,7205.0,272.6605,272.69,272.3457,272.5031,7205.0
2023-08-22 10:35:00,276.96,277.02,276.74,277.0,5364.0,272.4637,272.5227,272.2473,272.5031,5364.0
2023-08-22 10:40:00,276.99,277.0,276.75,276.94,8811.0,272.4932,272.5031,272.2571,272.444,8811.0
2023-08-22 10:45:00,276.94,277.02,276.7,277.02,10078.0,272.444,272.5227,272.2079,272.5227,10078.0
2023-08-22 10:50:00,277.0,277.05,276.89,277.02,4087.0,272.5031,272.5522,272.3948,272.5227,4087.0
2023-08-22 10:55:00,276.96,277.06,276.56,276.73,18012.0,272.4637,272.5621,272.0702,272.2374,18012.0
2023-08-22 11:00:00,276.74,276.84,276.55,276.61,9859.0,272.2473,272.3457,272.0604,272.1194,9859.0
2023-08-22 11:05:00,276.61,276.99,276.25,276.99,11880.0,272.1194,272.4932,271.7652,272.4932,11880.0
2023-08-22 11:10:00,276.9,277.04,276.82,276.99,4521.0,272.4047,272.5424,272.326,272.4932,4521.0
2023-08-22 11:15:00,277.01,277.01,276.7,276.97,5537.0,272.5129,272.5129,272.2079,272.4735,5537.0
2023-08-22 11:20:00,277.02,277.14,276.8,277.01,7061.0,272.5227,272.6408,272.3063,272.5129,7061.0
2023-08-22 11:25:00,277.08,277.23,276.84,276.88,8011.0,272.5818,272.7293,272.3457,272.385,8011.0
2023-08-22 11:30:00,276.9,277.21,276.88,277.17,9480.0,272.4047,272.7097,272.385,272.6703,9480.0
2023-08-22 11:35:00,277.03,277.16,276.84,276.92,9772.0,272.5326,272.6605,272.3457,272.4244,9772.0
2023-08-22 11:40:00,276.84,276.99,276.81,276.86,10342.0,272.3457,272.4932,272.3161,272.3653,10342.0
2023-08-22 11:45:00,276.74,276.81,276.52,276.59,2952.0,272.2473,272.3161,272.0309,272.0997,2952.0
2023-08-22 11:50:00,276.61,276.69,276.51,276.59,14265.0,272.1194,272.1981,272.021,272.0997,14265.0
2023-08-22 11:55:00,276.58,276.62,276.37,276.42,9967.0,272.0899,272.1292,271.8833,271.9325,9967.0
2023-08-22 12:00:00,276.41,276.59,276.3,276.55,8671.0,271.9226,272.0997,271.8144,272.0604,8671.0
2023-08-22 12:05:00,276.57,276.67,276.42,276.47,13166.0,272.08,272.1784,271.9325,271.9817,13166.0
2023-08-22 12:10:00,276.53,276.55,276.26,276.26,21245.0,272.0407,272.0604,271.7751,271.7751,21245.0
2023-08-22 12:15:00,276.28,276.51,276.24,276.43,19751.0,271.7947,272.021,271.7554,271.9423,19751.0
2023-08-22 12:20:00,276.43,276.44,275.21,275.33,26478.0,271.9423,271.9522,270.7421,270.8602,26478.0
2023-08-22 12:25:00,275.28,275.68,275.17,275.63,4184.0,270.811,271.2045,270.7028,271.1553,4184.0
2023-08-22 12:30:00,275.55,275.61,274.79,274.79,4640.0,271.0766,271.1356,270.3289,270.3289,4640.0
2023-08-22 12:35:00,274.99,275.2,274.63,274.74,7723.0,270.5257,270.7323,270.1715,270.2798,7723.0
2023-08-22 12:40:00,274.79,275.3,274.79,274.99,11961.0,270.3289,270.8307,270.3289,270.5257,11961.0
2023-08-22 12:45:00,274.9,275.11,274.89,274.99,14788.0,270.4372,270.6437,270.4273,270.5257,14788.0
2023-08-22 12:50:00,274.99,275.19,274.95,275.06,2773.0,270.5257,270.7224,270.4863,270.5946,2773.0
2023-08-22 12:55:00,274.96,275.09,274.85,275.0,10582.0,270.4962,270.6241,270.388,270.5355,10582.0
2023-08-22 13:00:00,274.98,275.07,274.52,274.6,9785.0,270.5159,270.6044,270.0633,270.142,9785.0
2023-08-22 13:05:00,274.6,274.66,274.32,274.49,8990.0,270.142,270.201,269.8666,270.0338,8990.0
2023-08-22 13:10:00,274.5,275.03,274.4,275.03,11387.0,270.0436,270.565,269.9453,270.565,11387.0
2023-08-22 13:15:00,275.0,275.07,274.85,275.0,7243.0,270.5355,270.6044,270.388,270.5355,7243.0
2023-08-22 13:20:00,275.0,275.0,274.75,274.94,7347.0,270.5355,270.5355,270.2896,270.4765,7347.0
2023-08-22 13:25:00,274.96,275.23,274.87,275.23,11763.0,270.4962,270.7618,270.4076,270.7618,11763.0
2023-08-22 13:30:00,275.16,275.2,274.87,275.11,11320.0,270.6929,270.7323,270.4076,270.6437,11320.0
2023-08-22 13:35:00,275.12,275.12,274.9,275.0,4636.0,270.6536,270.6536,270.4372,270.5355,4636.0
2023-08-22 13:40:00,274.99,275.06,274.85,274.89,6093.0,270.5257,270.5946,270.388,270.4273,6093.0
2023-08-22 13:45:00,274.85,274.92,274.8,274.8,4648.0,270.388,270.4568,270.3388,270.3388,4648.0
2023-08-22 13:50:00,274.74,274.74,274.46,274.64,7973.0,270.2798,270.2798,270.0043,270.1814,7973.0
2023-08-22 13:55:00,274.69,275.01,274.69,274.94,16212.0,270.2306,270.5454,270.2306,270.4765,16212.0
2023-08-22 14:00:00,274.9,274.96,274.55,274.64,9890.0,270.4372,270.4962,270.0928,270.1814,9890.0
2023-08-22 14:05:00,274.61,274.75,274.56,274.72,5244.0,270.1519,270.2896,270.1027,270.2601,5244.0
2023-08-22 14:10:00,274.7,274.82,274.52,274.62,8501.0,270.2404,270.3585,270.0633,270.1617,8501.0
2023-08-22 14:15:00,274.65,274.81,274.57,274.69,7389.0,270.1912,270.3486,270.1125,270.2306,7389.0
2023-08-22 14:20:00,274.72,274.88,274.54,274.88,10815.0,270.2601,270.4175,270.083,270.4175,10815.0
2023-08-22 14:25:00,274.9,274.97,274.65,274.74,19379.0,270.4372,270.506,270.1912,270.2798,19379.0
2023-08-22 14:30:00,274.82,274.92,274.74,274.85,8981.0,270.3585,270.4568,270.2798,270.388,8981.0
2023-08-22 14:35:00,274.98,274.98,274.77,274.8,2931.0,270.5159,270.5159,270.3093,270.3388,2931.0
2023-08-22 14:40:00,274.81,274.85,274.55,274.56,8039.0,270.3486,270.388,270.0928,270.1027,8039.0
2023-08-22 14:45:00,274.59,274.86,274.59,274.79,4563.0,270.1322,270.3978,270.1322,270.3289,4563.0
2023-08-22 14:50:00,274.74,275.14,274.72,275.14,11528.0,270.2798,270.6733,270.2601,270.6733,11528.0
2023-08-22 14:55:00,275.1,275.23,275.0,275.06,4205.0,270.6339,270.7618,270.5355,270.5946,4205.0
2023-08-22 15:00:00,275.05,275.5,275.05,275.44,7245.0,270.5847,271.0274,270.5847,270.9684,7245.0
2023-08-22 15:05:00,275.57,275.69,275.46,275.52,6471.0,271.0963,271.2143,270.9881,271.0471,6471.0
2023-08-22 15:10:00,275.59,275.64,275.47,275.63,6090.0,271.116,271.1651,270.9979,271.1553,6090.0
2023-08-22 15:15:00,275.64,275.68,275.55,275.62,2706.0,271.1651,271.2045,271.0766,271.1455,2706.0
2023-08-22 15:20:00,275.62,275.62,275.49,275.5,6762.0,271.1455,271.1455,271.0176,271.0274,6762.0
2023-08-22 15:25:00,275.53,275.59,275.43,275.49,9202.0,271.0569,271.116,270.9585,271.0176,9202.0
2023-08-22 15:30:00,275.47,275.52,275.26,275.35,17802.0,270.9979,271.0471,270.7913,270.8798,17802.0
2023-08-22 15:35:00,275.35,275.64,275.31,275.49,21402.0,270.8798,271.1651,270.8405,271.0176,21402.0
2023-08-22 15:40:00,275.48,275.62,275.37,275.38,14258.0,271.0077,271.1455,270.8995,270.9094,14258.0
2023-08-22 15:45:00,275.42,275.57,275.27,275.34,25878.0,270.9487,271.0963,270.8011,270.87,25878.0
2023-08-22 15:50:00,274.84,275.5,274.84,275.21,38175.0,270.3781,271.0274,270.3781,270.7421,38175.0
2023-08-22 15:55:00,275.17,275.34,274.74,274.83,124185.0,270.7028,270.87,270.2798,270.3683,124185.0
2023-08-23 09:30:00,276.92,277.37,276.65,276.67,8902.0,272.4244,272.8671,272.1587,272.1784,8902.0
2023-08-23 09:35:00,276.88,277.68,276.75,277.68,824.0,272.385,273.172,272.2571,273.172,824.0
2023-08-23 09:40:00,276.63,277.67,276.2,276.47,8653.0,272.1391,273.1622,271.716,271.9817,8653.0
2023-08-23 09:45:00,276.53,276.56,276.19,276.46,5215.0,272.0407,272.0702,271.7062,271.9718,5215.0
2023-08-23 09:50:00,276.22,276.37,275.81,275.81,3681.0,271.7357,271.8833,271.3324,271.3324,3681.0
2023-08-23 09:55:00,275.95,276.06,275.52,275.68,6886.0,271.4701,271.5783,271.0471,271.2045,6886.0
2023-08-23 10:00:00,275.62,276.01,275.33,276.0,4778.0,271.1455,271.5291,270.8602,271.5193,4778.0
2023-08-23 10:05:00,275.93,276.33,275.92,276.21,2315.0,271.4504,271.8439,271.4406,271.7259,2315.0
2023-08-23 10:10:00,276.18,276.2,275.96,275.99,4432.0,271.6964,271.716,271.4799,271.5095,4432.0
2023-08-23 10:15:00,276.11,276.11,275.84,275.99,3991.0,271.6275,271.6275,271.3619,271.5095,3991.0
2023-08-23 10:20:00,275.83,276.21,275.83,276.0,5666.0,271.3521,271.7259,271.3521,271.5193,5666.0
2023-08-23 10:25:00,276.0,276.16,275.9,276.1,2901.0,271.5193,271.6767,271.4209,271.6177,2901.0
2023-08-23 10:30:00,276.04,276.25,275.96,276.0,7265.0,271.5586,271.7652,271.4799,271.5193,7265.0
2023-08-23 10:35:00,275.93,276.0,275.84,275.91,6276.0,271.4504,271.5193,271.3619,271.4308,6276.0
2023-08-23 10:40:00,275.84,276.35,275.83,276.35,8512.0,271.3619,271.8636,271.3521,271.8636,8512.0
2023-08-23 10:45:00,276.41,276.44,276.15,276.26,3762.0,271.9226,271.9522,271.6669,271.7751,3762.0
2023-08-23 10:50:00,276.13,276.72,276.1,276.47,3883.0,271.6472,272.2276,271.6177,271.9817,3883.0
2023-08-23 10:55:00,276.37,276.37,275.96,276.18,2128.0,271.8833,271.8833,271.4799,271.6964,2128.0
2023-08-23 11:00:00,276.2,276.34,276.17,276.34,3376.0,271.716,271.8538,271.6865,271.8538,3376.0
2023-08-23 11:05:00,276.42,276.43,276.01,276.13,4765.0,271.9325,271.9423,271.5291,271.6472,4765.0
2023-08-23 11:10:00,276.17,276.42,276.17,276.38,800.0,271.6865,271.9325,271.6865,271.8931,800.0
2023-08-23 11:15:00,276.47,276.51,276.19,276.19,2992.0,271.9817,272.021,271.7062,271.7062,2992.0
2023-08-23 11:20:00,276.48,276.58,276.38,276.49,2387.0,271.9915,272.0899,271.8931,272.0013,2387.0
2023-08-23 11:25:00,276.39,276.62,276.29,276.6,2024.0,271.903,272.1292,271.8046,272.1096,2024.0
2023-08-23 11:30:00,276.66,276.81,276.52,276.52,2090.0,272.1686,272.3161,272.0309,272.0309,2090.0
2023-08-23 11:35:00,276.51,276.53,276.4,276.53,2875.0,272.021,272.0407,271.9128,272.0407,2875.0
2023-08-23 11:40:00,276.55,276.58,276.4,276.4,2340.0,272.0604,272.0899,271.9128,271.9128,2340.0
2023-08-23 11:45:00,276.45,276.5,276.29,276.29,1915.0,271.962,272.0112,271.8046,271.8046,1915.0
2023-08-23 11:50:00,276.19,276.36,276.14,276.15,1048.0,271.7062,271.8735,271.657,271.6669,1048.0
2023-08-23 11:55:00,276.17,276.31,276.15,276.25,1900.0,271.6865,271.8243,271.6669,271.7652,1900.0
2023-08-23 12:00:00,276.17,276.22,275.97,276.03,2126.0,271.6865,271.7357,271.4898,271.5488,2126.0
2023-08-23 12:05:00,276.07,276.23,276.03,276.12,1900.0,271.5882,271.7456,271.5488,271.6373,1900.0
2023-08-23 12:10:00,276.16,276.36,276.15,276.28,1216.0,271.6767,271.8735,271.6669,271.7947,1216.0
2023-08-23 12:15:00,276.34,276.45,276.2,276.23,4001.0,271.8538,271.962,271.716,271.7456,4001.0
2023-08-23 12:20:00,276.22,276.44,276.22,276.26,3992.0,271.7357,271.9522,271.7357,271.7751,3992.0
2023-08-23 12:25:00,276.26,276.33,276.22,276.32,1376.0,271.7751,271.8439,271.7357,271.8341,1376.0
2023-08-23 12:30:00,276.37,276.45,276.24,276.44,1300.0,271.8833,271.962,271.7554,271.9522,1300.0
2023-08-23 12:35:00,276.48,276.48,276.32,276.34,2657.0,271.9915,271.9915,271.8341,271.8538,2657.0
2023-08-23 12:40:00,276.27,276.39,276.27,276.33,1000.0,271.7849,271.903,271.7849,271.8439,1000.0
2023-08-23 12:45:00,276.34,276.34,276.25,276.25,3763.0,271.8538,271.8538,271.7652,271.7652,3763.0
2023-08-23 12:50:00,276.32,276.44,276.32,276.33,2592.0,271.8341,271.9522,271.8341,271.8439,2592.0
2023-08-23 12:55:00,276.3,276.36,276.3,276.36,399.0,271.8144,271.8735,271.8144,271.8735,399.0
2023-08-23 13:00:00,276.35,276.5,276.3,276.47,1216.0,271.8636,272.0112,271.8144,271.9817,1216.0
2023-08-23 13:05:00,276.63,276.68,276.54,276.54,1679.0,272.1391,272.1883,272.0505,272.0505,1679.0
2023-08-23 13:10:00,276.58,276.58,276.54,276.54,300.0,272.0899,272.0899,272.0505,272.0505,300.0
2023-08-23 13:15:00,276.59,276.73,276.51,276.73,2664.0,272.0997,272.2374,272.021,272.2374,2664.0
2023-08-23 13:20:00,276.82,276.83,276.77,276.82,300.0,272.326,272.3358,272.2768,272.326,300.0
2023-08-23 13:25:00,276.75,276.75,276.68,276.68,661.0,272.2571,272.2571,272.1883,272.1883,661.0
2023-08-23 13:30:00,276.73,276.81,276.68,276.7,1032.0,272.2374,272.3161,272.1883,272.2079,1032.0
2023-08-23 13:35:00,276.77,276.77,276.69,276.73,1801.0,272.2768,272.2768,272.1981,272.2374,1801.0
2023-08-23 13:40:00,276.7,276.73,276.67,276.67,1624.0,272.2079,272.2374,272.1784,272.1784,1624.0
2023-08-23 13:45:00,276.74,276.74,276.67,276.68,1164.0,272.2473,272.2473,272.1784,272.1883,1164.0
2023-08-23 13:50:00,276.66,276.87,276.66,276.87,2603.0,272.1686,272.3752,272.1686,272.3752,2603.0
2023-08-23 13:55:00,276.84,276.85,276.79,276.8,1424.0,272.3457,272.3555,272.2965,272.3063,1424.0
2023-08-23 14:00:00,276.8,276.84,276.74,276.81,800.0,272.3063,272.3457,272.2473,272.3161,800.0
2023-08-23 14:05:00,276.76,276.96,276.76,276.83,1840.0,272.267,272.4637,272.267,272.3358,1840.0
2023-08-23 14:10:00,276.88,276.88,276.52,276.75,6440.0,272.385,272.385,272.0309,272.2571,6440.0
2023-08-23 14:15:00,276.76,276.95,276.73,276.74,2719.0,272.267,272.4539,272.2374,272.2473,2719.0
2023-08-23 14:20:00,276.72,276.89,276.69,276.88,4797.0,272.2276,272.3948,272.1981,272.385,4797.0
2023-08-23 14:25:00,276.83,276.83,276.69,276.72,2243.0,272.3358,272.3358,272.1981,272.2276,2243.0
2023-08-23 14:30:00,276.72,276.84,276.69,276.84,1811.0,272.2276,272.3457,272.1981,272.3457,1811.0
2023-08-23 14:35:00,276.74,276.89,276.69,276.89,7410.0,272.2473,272.3948,272.1981,272.3948,7410.0
2023-08-23 14:40:00,276.87,276.87,276.74,276.75,711.0,272.3752,272.3752,272.2473,272.2571,711.0
2023-08-23 14:45:00,276.88,276.9,276.78,276.85,2602.0,272.385,272.4047,272.2866,272.3555,2602.0
2023-08-23 14:50:00,276.82,276.97,276.81,276.94,4591.0,272.326,272.4735,272.3161,272.444,4591.0
2023-08-23 14:55:00,276.91,277.0,276.87,276.97,3079.0,272.4145,272.5031,272.3752,272.4735,3079.0
2023-08-23 15:00:00,276.88,277.13,276.88,277.13,3602.0,272.385,272.631,272.385,272.631,3602.0
2023-08-23 15:05:00,277.15,277.3,277.1,277.1,5626.0,272.6506,272.7982,272.6014,272.6014,5626.0
2023-08-23 15:10:00,277.09,277.13,276.94,277.06,7286.0,272.5916,272.631,272.444,272.5621,7286.0
2023-08-23 15:15:00,277.01,277.06,277.0,277.01,1187.0,272.5129,272.5621,272.5031,272.5129,1187.0
2023-08-23 15:20:00,277.01,277.07,276.89,277.01,4470.0,272.5129,272.5719,272.3948,272.5129,4470.0
2023-08-23 15:25:00,277.11,277.49,277.09,277.49,3816.0,272.6113,272.9851,272.5916,272.9851,3816.0
2023-08-23 15:30:00,277.43,277.52,277.37,277.47,15249.0,272.9261,273.0146,272.8671,272.9654,15249.0
2023-08-23 15:35:00,277.47,277.52,277.28,277.5,15468.0,272.9654,273.0146,272.7785,272.9949,15468.0
2023-08-23 15:40:00,277.54,277.66,277.42,277.43,11832.0,273.0343,273.1523,272.9162,272.9261,11832.0
2023-08-23 15:45:00,277.41,277.49,277.31,277.47,9470.0,272.9064,272.9851,272.808,272.9654,9470.0
2023-08-23 15:50:00,277.42,277.47,277.01,277.18,27778.0,272.9162,272.9654,272.5129,272.6801,27778.0
2023-08-23 15:55:00,277.14,277.28,277.0,277.19,58103.0,272.6408,272.7785,272.5031,272.69,58103.0
2023-08-24 09:30:00,277.0,277.0,275.87,276.1,8468.0,272.5031,272.5031,271.3914,271.6177,8468.0
2023-08-24 09:35:00,277.03,277.61,276.88,277.42,2520.0,272.5326,273.1032,272.385,272.9162,2520.0
2023-08-24 09:40:00,277.68,278.3,277.59,278.02,1649.0,273.172,273.782,273.0835,273.5065,1649.0
2023-08-24 09:45:00,277.99,277.99,277.58,277.97,3017.0,273.477,273.477,273.0736,273.4573,3017.0
2023-08-24 09:50:00,278.13,278.52,278.12,278.34,1261.0,273.6147,273.9984,273.6049,273.8213,1261.0
2023-08-24 09:55:00,278.61,278.88,278.35,278.88,3756.0,274.0869,274.3525,273.8311,274.3525,3756.0
2023-08-24 10:00:00,278.88,279.19,278.75,279.05,8833.0,274.3525,274.6575,274.2247,274.5198,8833.0
2023-08-24 10:05:00,279.2,279.97,279.2,279.97,6099.0,274.6673,275.4248,274.6673,275.4248,6099.0
2023-08-24 10:10:00,279.85,279.86,278.94,279.01,7158.0,275.3068,275.3166,274.4116,274.4804,7158.0
2023-08-24 10:15:00,278.81,279.38,278.72,279.16,2947.0,274.2837,274.8444,274.1951,274.628,2947.0
2023-08-24 10:20:00,279.42,279.73,279.39,279.47,9346.0,274.8838,275.1887,274.8543,274.933,9346.0
2023-08-24 10:25:00,279.49,279.87,279.49,279.7,4733.0,274.9526,275.3265,274.9526,275.1592,4733.0
2023-08-24 10:30:00,279.65,279.7,278.75,278.75,4514.0,275.11,275.1592,274.2247,274.2247,4514.0
2023-08-24 10:35:00,278.91,279.13,278.86,278.99,2918.0,274.3821,274.5985,274.3329,274.4608,2918.0
2023-08-24 10:40:00,279.18,279.25,278.47,278.8,7258.0,274.6477,274.7165,273.9492,274.2738,7258.0
2023-08-24 10:45:00,278.92,279.0,278.83,279.0,912.0,274.3919,274.4706,274.3034,274.4706,912.0
2023-08-24 10:50:00,278.98,279.06,278.78,279.0,4008.0,274.4509,274.5296,274.2542,274.4706,4008.0
2023-08-24 10:55:00,278.95,278.97,278.43,278.8,4960.0,274.4214,274.4411,273.9098,274.2738,4960.0
2023-08-24 11:00:00,278.55,278.6,278.27,278.3,9341.0,274.0279,274.0771,273.7524,273.782,9341.0
2023-08-24 11:05:00,278.3,278.3,278.05,278.15,2026.0,273.782,273.782,273.536,273.6344,2026.0
2023-08-24 11:10:00,278.09,278.24,278.07,278.21,2404.0,273.5754,273.7229,273.5557,273.6934,2404.0
2023-08-24 11:15:00,278.14,278.34,278.14,278.34,2669.0,273.6246,273.8213,273.6246,273.8213,2669.0
2023-08-24 11:20:00,278.26,278.34,278.17,278.17,1900.0,273.7426,273.8213,273.6541,273.6541,1900.0
2023-08-24 11:25:00,278.18,278.27,277.97,278.08,9510.0,273.6639,273.7524,273.4573,273.5655,9510.0
2023-08-24 11:30:00,278.16,278.23,278.16,278.22,1880.0,273.6442,273.7131,273.6442,273.7033,1880.0
2023-08-24 11:35:00,278.23,278.59,278.12,278.24,5538.0,273.7131,274.0672,273.6049,273.7229,5538.0
2023-08-24 11:40:00,278.15,278.21,278.06,278.06,1604.0,273.6344,273.6934,273.5459,273.5459,1604.0
2023-08-24 11:45:00,278.04,278.04,277.56,277.7,4138.0,273.5262,273.5262,273.054,273.1917,4138.0
2023-08-24 11:50:00,277.71,277.75,277.45,277.45,2250.0,273.2015,273.2409,272.9458,272.9458,2250.0
2023-08-24 11:55:00,277.51,277.72,277.49,277.6,2181.0,273.0048,273.2114,272.9851,273.0933,2181.0
2023-08-24 12:00:00,277.68,277.77,277.54,277.54,3834.0,273.172,273.2606,273.0343,273.0343,3834.0
2023-08-24 12:05:00,277.54,277.95,277.52,277.87,3134.0,273.0343,273.4376,273.0146,273.3589,3134.0
2023-08-24 12:10:00,277.94,277.94,277.69,277.75,2174.0,273.4278,273.4278,273.1819,273.2409,2174.0
2023-08-24 12:15:00,277.77,277.83,277.72,277.72,888.0,273.2606,273.3196,273.2114,273.2114,888.0
2023-08-24 12:20:00,277.81,277.91,277.75,277.82,3390.0,273.2999,273.3983,273.2409,273.3097,3390.0
2023-08-24 12:25:00,277.84,277.85,277.61,277.61,3487.0,273.3294,273.3393,273.1032,273.1032,3487.0
2023-08-24 12:30:00,277.71,277.71,277.54,277.54,1469.0,273.2015,273.2015,273.0343,273.0343,1469.0
2023-08-24 12:35:00,277.67,277.91,277.65,277.84,4165.0,273.1622,273.3983,273.1425,273.3294,4165.0
2023-08-24 12:40:00,277.88,278.05,277.88,277.94,3397.0,273.3688,273.536,273.3688,273.4278,3397.0
2023-08-24 12:45:00,277.91,277.91,277.6,277.74,3038.0,273.3983,273.3983,273.0933,273.231,3038.0
2023-08-24 12:50:00,277.74,277.86,277.55,277.57,3249.0,273.231,273.3491,273.0441,273.0638,3249.0
2023-08-24 12:55:00,277.42,277.69,277.28,277.66,4113.0,272.9162,273.1819,272.7785,273.1523,4113.0
2023-08-24 13:00:00,277.73,277.73,277.48,277.49,2726.0,273.2212,273.2212,272.9753,272.9851,2726.0
2023-08-24 13:05:00,277.55,277.67,277.49,277.67,1733.0,273.0441,273.1622,272.9851,273.1622,1733.0
2023-08-24 13:10:00,277.65,277.68,277.34,277.34,3025.0,273.1425,273.172,272.8375,272.8375,3025.0
2023-08-24 13:15:00,277.36,277.39,277.03,277.03,1974.0,272.8572,272.8867,272.5326,272.5326,1974.0
2023-08-24 13:20:00,277.02,277.02,276.9,276.93,2762.0,272.5227,272.5227,272.4047,272.4342,2762.0
2023-08-24 13:25:00,276.85,276.85,276.62,276.81,1984.0,272.3555,272.3555,272.1292,272.3161,1984.0
2023-08-24 13:30:00,276.8,276.89,276.55,276.59,2593.0,272.3063,272.3948,272.0604,272.0997,2593.0
2023-08-24 13:35:00,276.54,276.68,276.4,276.4,2400.0,272.0505,272.1883,271.9128,271.9128,2400.0
2023-08-24 13:40:00,276.52,276.73,276.52,276.65,1516.0,272.0309,272.2374,272.0309,272.1587,1516.0
2023-08-24 13:45:00,276.65,276.72,276.64,276.68,843.0,272.1587,272.2276,272.1489,272.1883,843.0
2023-08-24 13:50:00,276.67,276.87,276.65,276.76,3569.0,272.1784,272.3752,272.1587,272.267,3569.0
2023-08-24 13:55:00,276.66,276.69,276.3,276.45,4511.0,272.1686,272.1981,271.8144,271.962,4511.0
2023-08-24 14:00:00,276.62,276.73,276.6,276.69,1505.0,272.1292,272.2374,272.1096,272.1981,1505.0
2023-08-24 14:05:00,276.69,276.83,276.62,276.73,2800.0,272.1981,272.3358,272.1292,272.2374,2800.0
2023-08-24 14:10:00,276.67,276.82,276.67,276.73,979.0,272.1784,272.326,272.1784,272.2374,979.0
2023-08-24 14:15:00,276.72,276.72,276.35,276.35,3281.0,272.2276,272.2276,271.8636,271.8636,3281.0
2023-08-24 14:20:00,276.32,276.52,276.23,276.39,3783.0,271.8341,272.0309,271.7456,271.903,3783.0
2023-08-24 14:25:00,276.48,276.57,276.35,276.42,12306.0,271.9915,272.08,271.8636,271.9325,12306.0
2023-08-24 14:30:00,276.4,276.42,276.19,276.21,3081.0,271.9128,271.9325,271.7062,271.7259,3081.0
2023-08-24 14:35:00,276.12,276.21,275.85,276.06,3163.0,271.6373,271.7259,271.3717,271.5783,3163.0
2023-08-24 14:40:00,276.0,276.22,275.9,275.9,6447.0,271.5193,271.7357,271.4209,271.4209,6447.0
2023-08-24 14:45:00,275.89,275.97,275.52,275.57,10268.0,271.4111,271.4898,271.0471,271.0963,10268.0
2023-08-24 14:50:00,275.54,275.57,275.46,275.47,1026.0,271.0668,271.0963,270.9881,270.9979,1026.0
2023-08-24 14:55:00,275.57,275.71,275.48,275.56,5089.0,271.0963,271.234,271.0077,271.0864,5089.0
2023-08-24 15:00:00,275.53,275.56,275.32,275.44,5701.0,271.0569,271.0864,270.8503,270.9684,5701.0
2023-08-24 15:05:00,275.47,275.61,275.36,275.36,3436.0,270.9979,271.1356,270.8897,270.8897,3436.0
2023-08-24 15:10:00,275.45,275.46,275.15,275.21,11399.0,270.9782,270.9881,270.6831,270.7421,11399.0
2023-08-24 15:15:00,275.24,275.41,275.2,275.41,7113.0,270.7716,270.9389,270.7323,270.9389,7113.0
2023-08-24 15:20:00,275.41,275.46,274.73,274.76,7820.0,270.9389,270.9881,270.2699,270.2994,7820.0
2023-08-24 15:25:00,274.76,274.84,274.51,274.56,8778.0,270.2994,270.3781,270.0535,270.1027,8778.0
2023-08-24 15:30:00,274.65,274.66,274.27,274.35,11412.0,270.1912,270.201,269.8174,269.8961,11412.0
2023-08-24 15:35:00,274.33,274.34,273.67,273.74,6268.0,269.8764,269.8862,269.2271,269.296,6268.0
2023-08-24 15:40:00,273.77,273.87,273.21,273.31,13676.0,269.3255,269.4239,268.7746,268.873,13676.0
2023-08-24 15:45:00,273.23,273.36,272.9,273.06,19588.0,268.7943,268.9222,268.4696,268.627,19588.0
2023-08-24 15:50:00,273.0,273.23,272.5,272.67,31911.0,268.568,268.7943,268.0761,268.2434,31911.0
2023-08-24 15:55:00,272.69,273.28,272.53,272.57,71231.0,268.263,268.8435,268.1056,268.145,71231.0
2023-08-25 09:30:00,273.57,275.41,273.57,275.0,7026.0,269.1287,270.9389,269.1287,270.5355,7026.0
2023-08-25 09:35:00,275.27,276.32,274.94,275.91,5718.0,270.8011,271.8341,270.4765,271.4308,5718.0
2023-08-25 09:40:00,275.68,276.17,275.27,275.31,7273.0,271.2045,271.6865,270.8011,270.8405,7273.0
2023-08-25 09:45:00,275.3,275.32,274.89,275.17,4484.0,270.8307,270.8503,270.4273,270.7028,4484.0
2023-08-25 09:50:00,275.11,275.11,274.61,274.61,3686.0,270.6437,270.6437,270.1519,270.1519,3686.0
2023-08-25 09:55:00,274.66,275.15,274.64,275.05,935.0,270.201,270.6831,270.1814,270.5847,935.0
2023-08-25 10:00:00,275.28,275.53,274.4,275.27,5220.0,270.811,271.0569,269.9453,270.8011,5220.0
2023-08-25 10:05:00,275.21,275.24,274.83,275.01,2493.0,270.7421,270.7716,270.3683,270.5454,2493.0
2023-08-25 10:10:00,275.23,275.61,275.03,275.61,3184.0,270.7618,271.1356,270.565,271.1356,3184.0
2023-08-25 10:15:00,275.6,276.17,275.26,275.26,2460.0,271.1258,271.6865,270.7913,270.7913,2460.0
2023-08-25 10:20:00,275.23,275.23,274.39,274.39,3539.0,270.7618,270.7618,269.9354,269.9354,3539.0
2023-08-25 10:25:00,274.26,274.26,274.02,274.26,2121.0,269.8075,269.8075,269.5714,269.8075,2121.0
2023-08-25 10:30:00,274.05,274.12,273.81,273.88,3401.0,269.601,269.6698,269.3648,269.4337,3401.0
2023-08-25 10:35:00,274.07,274.29,273.98,274.05,5706.0,269.6206,269.8371,269.5321,269.601,5706.0
2023-08-25 10:40:00,274.13,274.32,273.96,273.96,3386.0,269.6797,269.8666,269.5124,269.5124,3386.0
2023-08-25 10:45:00,273.82,273.82,273.12,273.19,5152.0,269.3747,269.3747,268.6861,268.7549,5152.0
2023-08-25 10:50:00,273.21,273.26,273.11,273.23,1589.0,268.7746,268.8238,268.6762,268.7943,1589.0
2023-08-25 10:55:00,273.26,273.29,272.92,272.93,3087.0,268.8238,268.8533,268.4893,268.4991,3087.0
2023-08-25 11:00:00,272.9,273.0,272.75,272.98,2483.0,268.4696,268.568,268.3221,268.5483,2483.0
2023-08-25 11:05:00,272.99,273.84,272.96,273.7,5180.0,268.5582,269.3944,268.5286,269.2566,5180.0
2023-08-25 11:10:00,273.81,273.88,273.46,273.46,6558.0,269.3648,269.4337,269.0205,269.0205,6558.0
2023-08-25 11:15:00,273.41,273.42,272.94,273.34,3984.0,268.9713,268.9812,268.509,268.9025,3984.0
2023-08-25 11:20:00,273.44,273.57,273.34,273.44,4561.0,269.0009,269.1287,268.9025,269.0009,4561.0
2023-08-25 11:25:00,273.5,274.33,273.5,274.29,6589.0,269.0599,269.8764,269.0599,269.8371,6589.0
2023-08-25 11:30:00,274.19,274.45,274.07,274.36,2025.0,269.7387,269.9945,269.6206,269.9059,2025.0
2023-08-25 11:35:00,274.34,274.85,274.34,274.56,7960.0,269.8862,270.388,269.8862,270.1027,7960.0
2023-08-25 11:40:00,274.55,274.75,274.29,274.68,4938.0,270.0928,270.2896,269.8371,270.2207,4938.0
2023-08-25 11:45:00,274.54,274.61,274.5,274.61,1056.0,270.083,270.1519,270.0436,270.1519,1056.0
2023-08-25 11:50:00,274.6,274.68,274.55,274.68,1383.0,270.142,270.2207,270.0928,270.2207,1383.0
2023-08-25 11:55:00,274.75,274.87,274.22,274.42,10026.0,270.2896,270.4076,269.7682,269.9649,10026.0
2023-08-25 12:00:00,274.33,274.57,274.3,274.33,6044.0,269.8764,270.1125,269.8469,269.8764,6044.0
2023-08-25 12:05:00,274.4,274.74,274.34,274.35,5837.0,269.9453,270.2798,269.8862,269.8961,5837.0
2023-08-25 12:10:00,274.22,274.36,274.2,274.2,900.0,269.7682,269.9059,269.7485,269.7485,900.0
2023-08-25 12:15:00,274.31,274.31,273.91,273.93,2963.0,269.8567,269.8567,269.4632,269.4829,2963.0
2023-08-25 12:20:00,274.07,274.85,274.07,274.83,4313.0,269.6206,270.388,269.6206,270.3683,4313.0
2023-08-25 12:25:00,274.75,275.11,274.75,275.09,3034.0,270.2896,270.6437,270.2896,270.6241,3034.0
2023-08-25 12:30:00,274.94,275.08,274.9,274.9,4368.0,270.4765,270.6142,270.4372,270.4372,4368.0
2023-08-25 12:35:00,274.91,274.93,274.91,274.93,357.0,270.447,270.4667,270.447,270.4667,357.0
2023-08-25 12:40:00,274.93,275.13,274.66,274.67,3518.0,270.4667,270.6634,270.201,270.2109,3518.0
2023-08-25 12:45:00,274.55,274.57,274.34,274.35,1349.0,270.0928,270.1125,269.8862,269.8961,1349.0
2023-08-25 12:50:00,274.3,274.3,274.03,274.03,1884.0,269.8469,269.8469,269.5813,269.5813,1884.0
2023-08-25 12:55:00,273.95,274.54,273.94,274.38,2205.0,269.5026,270.083,269.4927,269.9256,2205.0
2023-08-25 13:00:00,274.39,274.49,274.37,274.37,305.0,269.9354,270.0338,269.9158,269.9158,305.0
2023-08-25 13:05:00,274.22,274.48,274.22,274.46,2435.0,269.7682,270.024,269.7682,270.0043,2435.0
2023-08-25 13:10:00,274.4,274.67,274.36,274.58,2879.0,269.9453,270.2109,269.9059,270.1223,2879.0
2023-08-25 13:15:00,274.49,274.59,274.33,274.41,2023.0,270.0338,270.1322,269.8764,269.9551,2023.0
2023-08-25 13:20:00,274.46,274.6,274.37,274.49,3517.0,270.0043,270.142,269.9158,270.0338,3517.0
2023-08-25 13:25:00,274.49,274.74,274.43,274.65,3634.0,270.0338,270.2798,269.9748,270.1912,3634.0
2023-08-25 13:30:00,274.62,274.62,274.27,274.3,6403.0,270.1617,270.1617,269.8174,269.8469,6403.0
2023-08-25 13:35:00,274.22,274.34,274.22,274.31,649.0,269.7682,269.8862,269.7682,269.8567,649.0
2023-08-25 13:40:00,274.32,274.57,274.28,274.4,7091.0,269.8666,270.1125,269.8272,269.9453,7091.0
2023-08-25 13:45:00,274.4,274.46,274.28,274.4,3752.0,269.9453,270.0043,269.8272,269.9453,3752.0
2023-08-25 13:50:00,274.34,274.68,274.27,274.68,3954.0,269.8862,270.2207,269.8174,270.2207,3954.0
2023-08-25 13:55:00,274.71,274.8,274.51,274.76,2698.0,270.2502,270.3388,270.0535,270.2994,2698.0
2023-08-25 14:00:00,274.77,274.99,274.65,274.99,1306.0,270.3093,270.5257,270.1912,270.5257,1306.0
2023-08-25 14:05:00,274.99,275.08,274.7,274.7,7082.0,270.5257,270.6142,270.2404,270.2404,7082.0
2023-08-25 14:10:00,274.7,275.05,274.69,275.0,1906.0,270.2404,270.5847,270.2306,270.5355,1906.0
2023-08-25 14:15:00,275.03,275.03,274.74,274.87,4315.0,270.565,270.565,270.2798,270.4076,4315.0
2023-08-25 14:20:00,274.97,275.15,274.91,274.98,2334.0,270.506,270.6831,270.447,270.5159,2334.0
2023-08-25 14:25:00,274.98,275.25,274.95,275.25,3728.0,270.5159,270.7815,270.4863,270.7815,3728.0
2023-08-25 14:30:00,275.25,275.54,275.25,275.41,4152.0,270.7815,271.0668,270.7815,270.9389,4152.0
2023-08-25 14:35:00,275.41,275.53,275.27,275.34,2733.0,270.9389,271.0569,270.8011,270.87,2733.0
2023-08-25 14:40:00,275.41,275.49,275.32,275.4,1976.0,270.9389,271.0176,270.8503,270.929,1976.0
2023-08-25 14:45:00,275.28,275.33,275.19,275.26,1638.0,270.811,270.8602,270.7224,270.7913,1638.0
2023-08-25 14:50:00,275.31,275.42,275.25,275.39,1348.0,270.8405,270.9487,270.7815,270.9192,1348.0
2023-08-25 14:55:00,275.42,275.47,275.33,275.43,1766.0,270.9487,270.9979,270.8602,270.9585,1766.0
2023-08-25 15:00:00,275.49,275.63,275.16,275.26,5303.0,271.0176,271.1553,270.6929,270.7913,5303.0
2023-08-25 15:05:00,275.34,275.46,275.25,275.28,5715.0,270.87,270.9881,270.7815,270.811,5715.0
2023-08-25 15:10:00,275.32,275.44,275.17,275.38,5038.0,270.8503,270.9684,270.7028,270.9094,5038.0
2023-08-25 15:15:00,275.37,275.49,275.28,275.3,4844.0,270.8995,271.0176,270.811,270.8307,4844.0
2023-08-25 15:20:00,275.3,275.4,275.23,275.28,13747.0,270.8307,270.929,270.7618,270.811,13747.0
2023-08-25 15:25:00,275.32,275.35,275.1,275.11,7687.0,270.8503,270.8798,270.6339,270.6437,7687.0
2023-08-25 15:30:00,275.12,275.17,274.91,274.96,14266.0,270.6536,270.7028,270.447,270.4962,14266.0
2023-08-25 15:35:00,274.94,274.94,274.56,274.85,14702.0,270.4765,270.4765,270.1027,270.388,14702.0
2023-08-25 15:40:00,274.85,274.87,274.58,274.61,18799.0,270.388,270.4076,270.1223,270.1519,18799.0
2023-08-25 15:45:00,274.68,274.72,273.96,274.06,16792.0,270.2207,270.2601,269.5124,269.6108,16792.0
2023-08-25 15:50:00,274.06,274.09,273.49,273.57,46371.0,269.6108,269.6403,269.05,269.1287,46371.0
2023-08-25 15:55:00,273.57,273.85,273.06,273.28,106080.0,269.1287,269.4042,268.627,268.8435,106080.0
2023-08-28 09:30:00,274.35,276.16,274.0,275.88,7817.0,269.8961,271.6767,269.5518,271.4012,7817.0
2023-08-28 09:35:00,275.56,276.11,275.36,275.44,18651.0,271.0864,271.6275,270.8897,270.9684,18651.0
2023-08-28 09:40:00,275.38,275.74,275.38,275.59,8198.0,270.9094,271.2635,270.9094,271.116,8198.0
2023-08-28 09:45:00,275.74,275.92,275.63,275.64,2499.0,271.2635,271.4406,271.1553,271.1651,2499.0
2023-08-28 09:50:00,275.71,275.77,275.44,275.74,2016.0,271.234,271.293,270.9684,271.2635,2016.0
2023-08-28 09:55:00,275.75,276.05,275.57,275.88,2700.0,271.2734,271.5685,271.0963,271.4012,2700.0
2023-08-28 10:00:00,276.0,276.03,275.48,275.73,5536.0,271.5193,271.5488,271.0077,271.2537,5536.0
2023-08-28 10:05:00,275.7,275.96,275.7,275.73,5571.0,271.2242,271.4799,271.2242,271.2537,5571.0
2023-08-28 10:10:00,275.87,276.29,275.87,276.29,1747.0,271.3914,271.8046,271.3914,271.8046,1747.0
2023-08-28 10:15:00,276.31,276.43,276.09,276.13,1659.0,271.8243,271.9423,271.6078,271.6472,1659.0
2023-08-28 10:20:00,276.29,276.56,276.24,276.55,2361.0,271.8046,272.0702,271.7554,272.0604,2361.0
2023-08-28 10:25:00,276.55,276.59,276.3,276.41,2431.0,272.0604,272.0997,271.8144,271.9226,2431.0
2023-08-28 10:30:00,276.54,276.86,276.5,276.86,4078.0,272.0505,272.3653,272.0112,272.3653,4078.0
2023-08-28 10:35:00,276.78,276.78,276.58,276.72,4083.0,272.2866,272.2866,272.0899,272.2276,4083.0
2023-08-28 10:40:00,276.71,276.79,276.32,276.49,4286.0,272.2178,272.2965,271.8341,272.0013,4286.0
2023-08-28 10:45:00,276.48,276.54,276.31,276.41,2757.0,271.9915,272.0505,271.8243,271.9226,2757.0
2023-08-28 10:50:00,276.42,276.5,276.02,276.02,4080.0,271.9325,272.0112,271.539,271.539,4080.0
2023-08-28 10:55:00,276.14,276.64,276.02,276.64,3667.0,271.657,272.1489,271.539,272.1489,3667.0
2023-08-28 11:00:00,276.6,276.6,276.33,276.59,2496.0,272.1096,272.1096,271.8439,272.0997,2496.0
2023-08-28 11:05:00,276.65,276.65,276.13,276.14,3328.0,272.1587,272.1587,271.6472,271.657,3328.0
2023-08-28 11:10:00,276.28,276.35,276.11,276.28,2543.0,271.7947,271.8636,271.6275,271.7947,2543.0
2023-08-28 11:15:00,276.32,276.43,276.17,276.24,1678.0,271.8341,271.9423,271.6865,271.7554,1678.0
2023-08-28 11:20:00,276.32,276.49,276.27,276.39,2928.0,271.8341,272.0013,271.7849,271.903,2928.0
2023-08-28 11:25:00,276.32,276.51,276.16,276.29,2025.0,271.8341,272.021,271.6767,271.8046,2025.0
2023-08-28 11:30:00,276.4,276.51,276.32,276.44,1609.0,271.9128,272.021,271.8341,271.9522,1609.0
2023-08-28 11:35:00,276.59,276.85,276.56,276.62,1921.0,272.0997,272.3555,272.0702,272.1292,1921.0
2023-08-28 11:40:00,276.68,276.68,276.42,276.48,2145.0,272.1883,272.1883,271.9325,271.9915,2145.0
2023-08-28 11:45:00,276.18,276.18,275.88,275.88,2484.0,271.6964,271.6964,271.4012,271.4012,2484.0
2023-08-28 11:50:00,275.77,276.07,275.77,276.02,1209.0,271.293,271.5882,271.293,271.539,1209.0
2023-08-28 11:55:00,276.03,276.14,275.93,275.93,3535.0,271.5488,271.657,271.4504,271.4504,3535.0
2023-08-28 12:00:00,275.84,275.86,275.83,275.83,1604.0,271.3619,271.3816,271.3521,271.3521,1604.0
2023-08-28 12:05:00,275.93,276.23,275.91,276.15,5566.0,271.4504,271.7456,271.4308,271.6669,5566.0
2023-08-28 12:10:00,276.14,276.14,276.01,276.07,3395.0,271.657,271.657,271.5291,271.5882,3395.0
2023-08-28 12:15:00,276.1,276.1,275.86,275.86,3248.0,271.6177,271.6177,271.3816,271.3816,3248.0
2023-08-28 12:20:00,275.86,275.93,275.72,275.93,1374.0,271.3816,271.4504,271.2438,271.4504,1374.0
2023-08-28 12:25:00,275.93,275.95,275.83,275.83,1002.0,271.4504,271.4701,271.3521,271.3521,1002.0
2023-08-28 12:30:00,275.85,275.85,275.74,275.75,1812.0,271.3717,271.3717,271.2635,271.2734,1812.0
2023-08-28 12:35:00,275.88,275.89,275.85,275.88,500.0,271.4012,271.4111,271.3717,271.4012,500.0
2023-08-28 12:40:00,275.86,275.86,275.68,275.76,1217.0,271.3816,271.3816,271.2045,271.2832,1217.0
2023-08-28 12:45:00,275.76,275.77,275.66,275.66,1343.0,271.2832,271.293,271.1848,271.1848,1343.0
2023-08-28 12:50:00,275.71,275.95,275.71,275.88,2003.0,271.234,271.4701,271.234,271.4012,2003.0
2023-08-28 12:55:00,275.9,276.09,275.9,275.96,1000.0,271.4209,271.6078,271.4209,271.4799,1000.0
2023-08-28 13:00:00,276.09,276.14,276.01,276.12,2260.0,271.6078,271.657,271.5291,271.6373,2260.0
2023-08-28 13:05:00,276.21,276.43,276.13,276.13,4775.0,271.7259,271.9423,271.6472,271.6472,4775.0
2023-08-28 13:10:00,276.17,276.17,276.17,276.17,200.0,271.6865,271.6865,271.6865,271.6865,200.0
2023-08-28 13:15:00,276.16,276.16,276.0,276.03,2134.0,271.6767,271.6767,271.5193,271.5488,2134.0
2023-08-28 13:20:00,276.07,276.1,276.02,276.06,747.0,271.5882,271.6177,271.539,271.5783,747.0
2023-08-28 13:25:00,276.0,276.17,276.0,276.13,1148.0,271.5193,271.6865,271.5193,271.6472,1148.0
2023-08-28 13:30:00,276.19,276.24,276.19,276.21,1000.0,271.7062,271.7554,271.7062,271.7259,1000.0
2023-08-28 13:35:00,276.17,276.23,276.08,276.19,887.0,271.6865,271.7456,271.598,271.7062,887.0
2023-08-28 13:40:00,276.26,276.28,276.22,276.24,1108.0,271.7751,271.7947,271.7357,271.7554,1108.0
2023-08-28 13:45:00,276.16,276.45,276.16,276.27,3190.0,271.6767,271.962,271.6767,271.7849,3190.0
2023-08-28 13:50:00,276.28,276.48,276.28,276.34,3702.0,271.7947,271.9915,271.7947,271.8538,3702.0
2023-08-28 13:55:00,276.25,276.41,275.9,276.03,4732.0,271.7652,271.9226,271.4209,271.5488,4732.0
2023-08-28 14:00:00,276.08,276.3,276.01,276.17,10403.0,271.598,271.8144,271.5291,271.6865,10403.0
2023-08-28 14:05:00,276.36,276.63,276.33,276.46,4729.0,271.8735,272.1391,271.8439,271.9718,4729.0
2023-08-28 14:10:00,276.39,276.49,276.36,276.44,900.0,271.903,272.0013,271.8735,271.9522,900.0
2023-08-28 14:15:00,276.47,276.61,276.46,276.46,3619.0,271.9817,272.1194,271.9718,271.9718,3619.0
2023-08-28 14:20:00,276.44,276.6,276.44,276.57,3154.0,271.9522,272.1096,271.9522,272.08,3154.0
2023-08-28 14:25:00,276.58,276.65,276.46,276.56,10189.0,272.0899,272.1587,271.9718,272.0702,10189.0
2023-08-28 14:30:00,276.51,276.67,276.51,276.67,1274.0,272.021,272.1784,272.021,272.1784,1274.0
2023-08-28 14:35:00,276.75,276.98,276.72,276.72,4766.0,272.2571,272.4834,272.2276,272.2276,4766.0
2023-08-28 14:40:00,276.84,277.09,276.84,277.09,1753.0,272.3457,272.5916,272.3457,272.5916,1753.0
2023-08-28 14:45:00,277.09,277.11,276.75,277.01,4871.0,272.5916,272.6113,272.2571,272.5129,4871.0
2023-08-28 14:50:00,277.03,277.09,276.89,277.07,3585.0,272.5326,272.5916,272.3948,272.5719,3585.0
2023-08-28 14:55:00,277.05,277.13,276.99,277.13,3198.0,272.5522,272.631,272.4932,272.631,3198.0
2023-08-28 15:00:00,277.14,277.24,277.13,277.24,1343.0,272.6408,272.7392,272.631,272.7392,1343.0
2023-08-28 15:05:00,277.24,277.43,277.23,277.41,2474.0,272.7392,272.9261,272.7293,272.9064,2474.0
2023-08-28 15:10:00,277.42,277.48,277.05,277.05,6878.0,272.9162,272.9753,272.5522,272.5522,6878.0
2023-08-28 15:15:00,277.0,277.2,276.96,277.03,4263.0,272.5031,272.6998,272.4637,272.5326,4263.0
2023-08-28 15:20:00,277.07,277.15,276.77,276.77,4748.0,272.5719,272.6506,272.2768,272.2768,4748.0
2023-08-28 15:25:00,276.73,276.91,276.73,276.88,3543.0,272.2374,272.4145,272.2374,272.385,3543.0
2023-08-28 15:30:00,277.0,277.24,276.93,277.24,9314.0,272.5031,272.7392,272.4342,272.7392,9314.0
2023-08-28 15:35:00,277.27,277.42,277.2,277.31,6147.0,272.7687,272.9162,272.6998,272.808,6147.0
2023-08-28 15:40:00,277.25,277.3,277.05,277.09,5916.0,272.749,272.7982,272.5522,272.5916,5916.0
2023-08-28 15:45:00,277.19,277.9,277.17,277.65,10231.0,272.69,273.3884,272.6703,273.1425,10231.0
2023-08-28 15:50:00,277.54,277.63,277.28,277.35,8944.0,273.0343,273.1228,272.7785,272.8474,8944.0
2023-08-28 15:55:00,277.34,277.72,277.27,277.54,20962.0,272.8375,273.2114,272.7687,273.0343,20962.0
2023-08-29 09:30:00,277.79,277.79,277.27,277.27,5960.0,273.2802,273.2802,272.7687,272.7687,5960.0
2023-08-29 09:35:00,277.21,277.53,276.47,276.81,4539.0,272.7097,273.0245,271.9817,272.3161,4539.0
2023-08-29 09:40:00,276.76,277.07,276.75,276.94,1644.0,272.267,272.5719,272.2571,272.444,1644.0
2023-08-29 09:45:00,276.97,277.54,276.78,277.2,4766.0,272.4735,273.0343,272.2866,272.6998,4766.0
2023-08-29 09:50:00,277.12,277.46,277.12,277.46,2755.0,272.6211,272.9556,272.6211,272.9556,2755.0
2023-08-29 09:55:00,277.66,277.66,277.49,277.56,3500.0,273.1523,273.1523,272.9851,273.054,3500.0
2023-08-29 10:00:00,277.76,277.94,277.15,277.28,4284.0,273.2507,273.4278,272.6506,272.7785,4284.0
2023-08-29 10:05:00,277.32,277.43,277.14,277.14,2740.0,272.8179,272.9261,272.6408,272.6408,2740.0
2023-08-29 10:10:00,277.01,277.01,276.58,276.88,3017.0,272.5129,272.5129,272.0899,272.385,3017.0
2023-08-29 10:15:00,276.98,277.32,276.97,277.14,4060.0,272.4834,272.8179,272.4735,272.6408,4060.0
2023-08-29 10:20:00,277.28,277.68,277.24,277.68,850.0,272.7785,273.172,272.7392,273.172,850.0
2023-08-29 10:25:00,277.64,277.65,277.32,277.44,1887.0,273.1327,273.1425,272.8179,272.9359,1887.0
2023-08-29 10:30:00,277.35,277.46,277.33,277.33,300.0,272.8474,272.9556,272.8277,272.8277,300.0
2023-08-29 10:35:00,277.39,277.39,276.76,276.98,4571.0,272.8867,272.8867,272.267,272.4834,4571.0
2023-08-29 10:40:00,276.8,276.8,276.68,276.68,403.0,272.3063,272.3063,272.1883,272.1883,403.0
2023-08-29 10:45:00,276.66,276.66,276.43,276.43,4053.0,272.1686,272.1686,271.9423,271.9423,4053.0
2023-08-29 10:50:00,276.44,276.85,276.41,276.85,7483.0,271.9522,272.3555,271.9226,272.3555,7483.0
2023-08-29 10:55:00,276.68,276.68,276.14,276.19,1716.0,272.1883,272.1883,271.657,271.7062,1716.0
2023-08-29 11:00:00,276.65,276.72,276.54,276.72,1337.0,272.1587,272.2276,272.0505,272.2276,1337.0
2023-08-29 11:05:00,276.86,276.99,276.81,276.98,785.0,272.3653,272.4932,272.3161,272.4834,785.0
2023-08-29 11:10:00,277.04,277.17,276.93,277.06,3282.0,272.5424,272.6703,272.4342,272.5621,3282.0
2023-08-29 11:15:00,276.94,277.3,276.93,277.3,490.0,272.444,272.7982,272.4342,272.7982,490.0
2023-08-29 11:20:00,277.1,277.3,276.96,277.3,2584.0,272.6014,272.7982,272.4637,272.7982,2584.0
2023-08-29 11:25:00,277.3,277.58,277.27,277.27,1095.0,272.7982,273.0736,272.7687,272.7687,1095.0
2023-08-29 11:30:00,277.27,277.27,277.09,277.17,1158.0,272.7687,272.7687,272.5916,272.6703,1158.0
2023-08-29 11:35:00,277.19,277.82,277.18,277.82,2302.0,272.69,273.3097,272.6801,273.3097,2302.0
2023-08-29 11:40:00,277.93,278.27,277.93,278.21,1550.0,273.418,273.7524,273.418,273.6934,1550.0
2023-08-29 11:45:00,278.32,278.32,278.11,278.23,2608.0,273.8016,273.8016,273.595,273.7131,2608.0
2023-08-29 11:50:00,278.3,278.53,278.2,278.42,1901.0,273.782,274.0082,273.6836,273.9,1901.0
2023-08-29 11:55:00,278.42,278.52,278.09,278.43,4944.0,273.9,273.9984,273.5754,273.9098,4944.0
2023-08-29 12:00:00,278.43,278.82,278.39,278.78,924.0,273.9098,274.2935,273.8705,274.2542,924.0
2023-08-29 12:05:00,278.94,279.26,278.91,279.0,2857.0,274.4116,274.7264,274.3821,274.4706,2857.0
2023-08-29 12:10:00,279.01,279.41,279.01,279.3,3678.0,274.4804,274.8739,274.4804,274.7657,3678.0
2023-08-29 12:15:00,279.3,279.51,279.15,279.51,3297.0,274.7657,274.9723,274.6182,274.9723,3297.0
2023-08-29 12:20:00,279.34,279.73,279.33,279.68,3670.0,274.8051,275.1887,274.7952,275.1396,3670.0
2023-08-29 12:25:00,279.81,279.93,279.53,279.53,5676.0,275.2674,275.3855,274.992,274.992,5676.0
2023-08-29 12:30:00,279.56,279.74,279.54,279.74,2549.0,275.0215,275.1986,275.0018,275.1986,2549.0
2023-08-29 12:35:00,279.72,279.78,279.36,279.37,7681.0,275.1789,275.2379,274.8247,274.8346,7681.0
2023-08-29 12:40:00,279.28,279.28,279.13,279.15,1759.0,274.746,274.746,274.5985,274.6182,1759.0
2023-08-29 12:45:00,279.18,279.58,279.11,279.56,6845.0,274.6477,275.0412,274.5788,275.0215,6845.0
2023-08-29 12:50:00,279.56,279.58,279.43,279.53,2013.0,275.0215,275.0412,274.8936,274.992,2013.0
2023-08-29 12:55:00,279.54,279.78,279.52,279.73,2834.0,275.0018,275.2379,274.9821,275.1887,2834.0
2023-08-29 13:00:00,279.73,279.73,279.42,279.42,3811.0,275.1887,275.1887,274.8838,274.8838,3811.0
2023-08-29 13:05:00,279.43,279.51,279.41,279.43,3107.0,274.8936,274.9723,274.8739,274.8936,3107.0
2023-08-29 13:10:00,279.42,279.59,279.33,279.59,3460.0,274.8838,275.051,274.7952,275.051,3460.0
2023-08-29 13:15:00,279.59,279.59,279.46,279.46,2220.0,275.051,275.051,274.9231,274.9231,2220.0
2023-08-29 13:20:00,279.57,279.69,279.51,279.69,1088.0,275.0313,275.1494,274.9723,275.1494,1088.0
2023-08-29 13:25:00,279.74,279.74,279.45,279.45,4281.0,275.1986,275.1986,274.9133,274.9133,4281.0
2023-08-29 13:30:00,279.45,279.49,279.37,279.43,1706.0,274.9133,274.9526,274.8346,274.8936,1706.0
2023-08-29 13:35:00,279.54,279.58,279.42,279.43,3086.0,275.0018,275.0412,274.8838,274.8936,3086.0
2023-08-29 13:40:00,279.43,279.43,279.27,279.27,3343.0,274.8936,274.8936,274.7362,274.7362,3343.0
2023-08-29 13:45:00,279.22,279.27,279.18,279.18,1340.0,274.687,274.7362,274.6477,274.6477,1340.0
2023-08-29 13:50:00,279.18,279.21,278.67,278.67,2795.0,274.6477,274.6772,274.1459,274.1459,2795.0
2023-08-29 13:55:00,278.7,279.04,278.57,279.04,2820.0,274.1755,274.5099,274.0476,274.5099,2820.0
2023-08-29 14:00:00,279.11,279.11,278.87,278.87,7033.0,274.5788,274.5788,274.3427,274.3427,7033.0
2023-08-29 14:05:00,278.93,278.93,278.83,278.83,4100.0,274.4017,274.4017,274.3034,274.3034,4100.0
2023-08-29 14:10:00,278.83,278.91,278.61,278.63,3924.0,274.3034,274.3821,274.0869,274.1066,3924.0
2023-08-29 14:15:00,278.63,278.7,278.61,278.69,1210.0,274.1066,274.1755,274.0869,274.1656,1210.0
2023-08-29 14:20:00,278.66,278.73,278.5,278.5,4146.0,274.1361,274.205,273.9787,273.9787,4146.0
2023-08-29 14:25:00,278.52,278.71,278.45,278.7,3330.0,273.9984,274.1853,273.9295,274.1755,3330.0
2023-08-29 14:30:00,278.85,279.1,278.84,279.09,1564.0,274.323,274.569,274.3132,274.5591,1564.0
2023-08-29 14:35:00,279.09,279.15,279.02,279.05,1950.0,274.5591,274.6182,274.4903,274.5198,1950.0
2023-08-29 14:40:00,279.07,279.36,278.95,279.36,3475.0,274.5395,274.8247,274.4214,274.8247,3475.0
2023-08-29 14:45:00,279.36,279.4,279.24,279.25,4400.0,274.8247,274.8641,274.7067,274.7165,4400.0
2023-08-29 14:50:00,279.31,279.42,279.17,279.21,5836.0,274.7756,274.8838,274.6378,274.6772,5836.0
2023-08-29 14:55:00,279.28,279.41,279.14,279.41,5330.0,274.746,274.8739,274.6083,274.8739,5330.0
2023-08-29 15:00:00,279.28,279.44,279.24,279.44,3342.0,274.746,274.9034,274.7067,274.9034,3342.0
2023-08-29 15:05:00,279.49,279.52,279.32,279.4,6181.0,274.9526,274.9821,274.7854,274.8641,6181.0
2023-08-29 15:10:00,279.39,279.63,279.29,279.29,8165.0,274.8543,275.0904,274.7559,274.7559,8165.0
2023-08-29 15:15:00,279.27,279.44,279.16,279.38,3606.0,274.7362,274.9034,274.628,274.8444,3606.0
2023-08-29 15:20:00,279.41,279.77,279.4,279.74,4198.0,274.8739,275.2281,274.8641,275.1986,4198.0
2023-08-29 15:25:00,279.69,279.91,279.61,279.85,5383.0,275.1494,275.3658,275.0707,275.3068,5383.0
2023-08-29 15:30:00,279.85,279.85,279.63,279.66,6599.0,275.3068,275.3068,275.0904,275.1199,6599.0
2023-08-29 15:35:00,279.62,279.71,279.41,279.48,3976.0,275.0805,275.1691,274.8739,274.9428,3976.0
2023-08-29 15:40:00,279.5,279.56,279.35,279.51,5532.0,274.9625,275.0215,274.8149,274.9723,5532.0
2023-08-29 15:45:00,279.51,279.76,279.24,279.24,10416.0,274.9723,275.2183,274.7067,274.7067,10416.0
2023-08-29 15:50:00,279.21,279.22,278.81,278.81,17760.0,274.6772,274.687,274.2837,274.2837,17760.0
2023-08-29 15:55:00,278.82,279.59,278.73,279.47,47881.0,274.2935,275.051,274.205,274.933,47881.0
2023-08-30 09:30:00,280.13,281.22,280.13,280.95,11579.0,275.5822,276.6546,275.5822,276.3889,11579.0
2023-08-30 09:35:00,280.96,281.55,280.92,281.24,4102.0,276.3988,276.9792,276.3594,276.6742,4102.0
2023-08-30 09:40:00,281.23,281.23,280.41,280.41,3722.0,276.6644,276.6644,275.8577,275.8577,3722.0
2023-08-30 09:45:00,280.7,281.23,280.7,281.19,3590.0,276.143,276.6644,276.143,276.625,3590.0
2023-08-30 09:50:00,281.2,281.34,281.16,281.21,2000.0,276.6349,276.7726,276.5955,276.6447,2000.0
2023-08-30 09:55:00,281.41,281.45,280.75,281.09,5610.0,276.8415,276.8808,276.1922,276.5267,5610.0
2023-08-30 10:00:00,281.05,281.05,281.03,281.04,1032.0,276.4873,276.4873,276.4676,276.4775,1032.0
2023-08-30 10:05:00,281.02,281.02,280.41,280.48,6028.0,276.4578,276.4578,275.8577,275.9266,6028.0
2023-08-30 10:10:00,280.35,280.61,280.34,280.49,2502.0,275.7987,276.0545,275.7888,275.9364,2502.0
2023-08-30 10:15:00,280.36,280.72,280.3,280.72,4669.0,275.8085,276.1627,275.7495,276.1627,4669.0
2023-08-30 10:20:00,280.69,280.95,280.69,280.94,871.0,276.1332,276.3889,276.1332,276.3791,871.0
2023-08-30 10:25:00,280.82,280.83,280.26,280.26,5232.0,276.261,276.2709,275.7101,275.7101,5232.0
2023-08-30 10:30:00,280.37,280.61,280.13,280.61,3912.0,275.8184,276.0545,275.5822,276.0545,3912.0
2023-08-30 10:35:00,280.51,280.69,280.41,280.63,3191.0,275.9561,276.1332,275.8577,276.0741,3191.0
2023-08-30 10:40:00,280.98,281.02,280.91,281.01,400.0,276.4184,276.4578,276.3496,276.448,400.0
2023-08-30 10:45:00,281.03,281.18,280.75,280.84,4564.0,276.4676,276.6152,276.1922,276.2807,4564.0
2023-08-30 10:50:00,280.74,280.86,280.64,280.85,1781.0,276.1823,276.3004,276.084,276.2906,1781.0
2023-08-30 10:55:00,280.85,281.01,280.75,280.75,3079.0,276.2906,276.448,276.1922,276.1922,3079.0
2023-08-30 11:00:00,280.75,280.89,280.59,280.6,2969.0,276.1922,276.3299,276.0348,276.0446,2969.0
2023-08-30 11:05:00,280.72,280.94,280.71,280.88,1641.0,276.1627,276.3791,276.1528,276.3201,1641.0
2023-08-30 11:10:00,281.03,281.04,280.67,280.94,3319.0,276.4676,276.4775,276.1135,276.3791,3319.0
2023-08-30 11:15:00,281.06,281.06,281.05,281.06,300.0,276.4971,276.4971,276.4873,276.4971,300.0
2023-08-30 11:20:00,280.96,280.98,280.83,280.95,3228.0,276.3988,276.4184,276.2709,276.3889,3228.0
2023-08-30 11:25:00,280.84,281.54,280.83,281.51,5318.0,276.2807,276.9694,276.2709,276.9398,5318.0
2023-08-30 11:30:00,281.53,281.61,281.4,281.47,4443.0,276.9595,277.0382,276.8316,276.9005,4443.0
2023-08-30 11:35:00,281.58,281.79,281.32,281.32,5148.0,277.0087,277.2153,276.7529,276.7529,5148.0
2023-08-30 11:40:00,281.32,281.44,281.23,281.23,1600.0,276.7529,276.871,276.6644,276.6644,1600.0
2023-08-30 11:45:00,281.23,281.52,281.23,281.38,5750.0,276.6644,276.9497,276.6644,276.812,5750.0
2023-08-30 11:50:00,281.28,281.28,281.23,281.24,480.0,276.7136,276.7136,276.6644,276.6742,480.0
2023-08-30 11:55:00,281.16,281.21,281.03,281.03,3917.0,276.5955,276.6447,276.4676,276.4676,3917.0
2023-08-30 12:00:00,281.04,281.05,280.9,280.96,1942.0,276.4775,276.4873,276.3397,276.3988,1942.0
2023-08-30 12:05:00,281.04,281.08,280.95,281.02,1878.0,276.4775,276.5168,276.3889,276.4578,1878.0
2023-08-30 12:10:00,280.94,281.03,280.6,280.68,3525.0,276.3791,276.4676,276.0446,276.1233,3525.0
2023-08-30 12:15:00,280.89,280.93,280.85,280.88,2500.0,276.3299,276.3693,276.2906,276.3201,2500.0
2023-08-30 12:20:00,280.88,280.88,280.74,280.87,401.0,276.3201,276.3201,276.1823,276.3102,401.0
2023-08-30 12:25:00,280.77,280.9,280.74,280.85,1000.0,276.2119,276.3397,276.1823,276.2906,1000.0
2023-08-30 12:30:00,280.85,281.23,280.83,281.07,5426.0,276.2906,276.6644,276.2709,276.507,5426.0
2023-08-30 12:35:00,281.03,281.04,280.75,280.81,4282.0,276.4676,276.4775,276.1922,276.2512,4282.0
2023-08-30 12:40:00,280.88,281.14,280.78,281.14,2101.0,276.3201,276.5759,276.2217,276.5759,2101.0
2023-08-30 12:45:00,281.05,281.19,280.97,281.14,2359.0,276.4873,276.625,276.4086,276.5759,2359.0
2023-08-30 12:50:00,281.12,281.12,280.69,280.69,2727.0,276.5562,276.5562,276.1332,276.1332,2727.0
2023-08-30 12:55:00,280.71,280.87,280.71,280.85,900.0,276.1528,276.3102,276.1528,276.2906,900.0
2023-08-30 13:00:00,280.81,280.86,280.75,280.86,1513.0,276.2512,276.3004,276.1922,276.3004,1513.0
2023-08-30 13:05:00,280.77,280.77,280.66,280.66,1622.0,276.2119,276.2119,276.1036,276.1036,1622.0
2023-08-30 13:10:00,280.59,280.59,280.33,280.33,1302.0,276.0348,276.0348,275.779,275.779,1302.0
2023-08-30 13:15:00,280.27,280.54,280.27,280.44,3021.0,275.72,275.9856,275.72,275.8872,3021.0
2023-08-30 13:20:00,280.37,280.45,280.33,280.33,1765.0,275.8184,275.8971,275.779,275.779,1765.0
2023-08-30 13:25:00,280.31,280.51,280.31,280.42,1140.0,275.7593,275.9561,275.7593,275.8675,1140.0
2023-08-30 13:30:00,280.54,280.72,280.42,280.67,3287.0,275.9856,276.1627,275.8675,276.1135,3287.0
2023-08-30 13:35:00,280.71,280.76,280.7,280.71,1734.0,276.1528,276.202,276.143,276.1528,1734.0
2023-08-30 13:40:00,280.67,280.68,280.57,280.6,2532.0,276.1135,276.1233,276.0151,276.0446,2532.0
2023-08-30 13:45:00,280.58,280.59,280.38,280.41,4096.0,276.0249,276.0348,275.8282,275.8577,4096.0
2023-08-30 13:50:00,280.38,280.38,280.29,280.31,1200.0,275.8282,275.8282,275.7396,275.7593,1200.0
2023-08-30 13:55:00,280.31,280.4,280.2,280.32,3080.0,275.7593,275.8479,275.6511,275.7692,3080.0
2023-08-30 14:00:00,280.29,280.29,280.17,280.17,3031.0,275.7396,275.7396,275.6216,275.6216,3031.0
2023-08-30 14:05:00,280.15,280.15,280.08,280.13,1602.0,275.6019,275.6019,275.5331,275.5822,1602.0
2023-08-30 14:10:00,280.13,280.34,280.13,280.25,1764.0,275.5822,275.7888,275.5822,275.7003,1764.0
2023-08-30 14:15:00,280.21,280.43,279.94,279.94,3908.0,275.6609,275.8774,275.3953,275.3953,3908.0
2023-08-30 14:20:00,280.04,280.13,279.93,279.93,2100.0,275.4937,275.5822,275.3855,275.3855,2100.0
2023-08-30 14:25:00,279.86,279.86,279.69,279.82,2433.0,275.3166,275.3166,275.1494,275.2773,2433.0
2023-08-30 14:30:00,279.74,279.89,279.73,279.88,2366.0,275.1986,275.3461,275.1887,275.3363,2366.0
2023-08-30 14:35:00,279.88,280.12,279.83,280.07,1300.0,275.3363,275.5724,275.2871,275.5232,1300.0
2023-08-30 14:40:00,280.12,280.19,280.11,280.19,1110.0,275.5724,275.6413,275.5626,275.6413,1110.0
2023-08-30 14:45:00,280.19,280.26,280.04,280.07,3328.0,275.6413,275.7101,275.4937,275.5232,3328.0
2023-08-30 14:50:00,280.07,280.2,280.05,280.05,4559.0,275.5232,275.6511,275.5035,275.5035,4559.0
2023-08-30 14:55:00,280.09,280.16,279.87,280.01,1951.0,275.5429,275.6118,275.3265,275.4642,1951.0
2023-08-30 15:00:00,280.06,280.18,280.05,280.14,800.0,275.5134,275.6314,275.5035,275.5921,800.0
2023-08-30 15:05:00,280.13,280.17,280.07,280.12,2647.0,275.5822,275.6216,275.5232,275.5724,2647.0
2023-08-30 15:10:00,280.15,280.15,280.02,280.08,2390.0,275.6019,275.6019,275.474,275.5331,2390.0
2023-08-30 15:15:00,280.05,280.18,280.03,280.18,1803.0,275.5035,275.6314,275.4839,275.6314,1803.0
2023-08-30 15:20:00,280.16,280.25,280.1,280.25,2298.0,275.6118,275.7003,275.5527,275.7003,2298.0
2023-08-30 15:25:00,280.22,280.28,280.14,280.16,6598.0,275.6708,275.7298,275.5921,275.6118,6598.0
2023-08-30 15:30:00,280.15,280.22,279.65,279.69,6975.0,275.6019,275.6708,275.11,275.1494,6975.0
2023-08-30 15:35:00,279.83,279.84,279.5,279.52,3795.0,275.2871,275.297,274.9625,274.9821,3795.0
2023-08-30 15:40:00,279.55,279.65,279.47,279.47,4655.0,275.0117,275.11,274.933,274.933,4655.0
2023-08-30 15:45:00,279.46,279.59,279.3,279.56,5863.0,274.9231,275.051,274.7657,275.0215,5863.0
2023-08-30 15:50:00,279.56,279.58,279.41,279.57,7097.0,275.0215,275.0412,274.8739,275.0313,7097.0
2023-08-30 15:55:00,279.61,279.88,279.37,279.83,24516.0,275.0707,275.3363,274.8346,275.2871,24516.0
2023-08-31 09:30:00,279.62,280.3,278.91,279.86,6136.0,275.0805,275.7495,274.3821,275.3166,6136.0
2023-08-31 09:35:00,280.0,280.1,279.67,279.67,3973.0,275.4544,275.5527,275.1297,275.1297,3973.0
2023-08-31 09:40:00,279.94,280.28,279.94,280.28,1653.0,275.3953,275.7298,275.3953,275.7298,1653.0
2023-08-31 09:45:00,279.98,280.41,279.94,280.26,2774.0,275.4347,275.8577,275.3953,275.7101,2774.0
2023-08-31 09:50:00,280.5,280.52,279.99,279.99,2303.0,275.9462,275.9659,275.4445,275.4445,2303.0
2023-08-31 09:55:00,280.17,280.26,279.84,279.84,2428.0,275.6216,275.7101,275.297,275.297,2428.0
2023-08-31 10:00:00,279.84,279.86,279.62,279.63,2023.0,275.297,275.3166,275.0805,275.0904,2023.0
2023-08-31 10:05:00,279.55,279.89,279.53,279.84,1817.0,275.0117,275.3461,274.992,275.297,1817.0
2023-08-31 10:10:00,279.7,279.76,279.57,279.66,2463.0,275.1592,275.2183,275.0313,275.1199,2463.0
2023-08-31 10:15:00,279.58,279.79,279.43,279.43,5519.0,275.0412,275.2478,274.8936,274.8936,5519.0
2023-08-31 10:20:00,279.54,279.98,279.54,279.96,5254.0,275.0018,275.4347,275.0018,275.415,5254.0
2023-08-31 10:25:00,280.11,280.11,279.88,280.0,1538.0,275.5626,275.5626,275.3363,275.4544,1538.0
2023-08-31 10:30:00,280.11,280.18,279.97,279.99,1605.0,275.5626,275.6314,275.4248,275.4445,1605.0
2023-08-31 10:35:00,279.99,280.08,279.9,279.99,1936.0,275.4445,275.5331,275.356,275.4445,1936.0
2023-08-31 10:40:00,279.89,279.89,279.1,279.1,3871.0,275.3461,275.3461,274.569,274.569,3871.0
2023-08-31 10:45:00,279.08,279.4,278.95,279.31,3658.0,274.5493,274.8641,274.4214,274.7756,3658.0
2023-08-31 10:50:00,279.33,279.4,279.33,279.37,700.0,274.7952,274.8641,274.7952,274.8346,700.0
2023-08-31 10:55:00,279.39,279.85,279.31,279.79,4055.0,274.8543,275.3068,274.7756,275.2478,4055.0
2023-08-31 11:00:00,279.79,279.79,279.37,279.38,2536.0,275.2478,275.2478,274.8346,274.8444,2536.0
2023-08-31 11:05:00,279.42,279.72,279.36,279.65,2324.0,274.8838,275.1789,274.8247,275.11,2324.0
2023-08-31 11:10:00,279.7,279.79,279.56,279.79,1627.0,275.1592,275.2478,275.0215,275.2478,1627.0
2023-08-31 11:15:00,279.75,279.75,279.44,279.44,3962.0,275.2084,275.2084,274.9034,274.9034,3962.0
2023-08-31 11:20:00,279.43,279.43,279.07,279.07,2818.0,274.8936,274.8936,274.5395,274.5395,2818.0
2023-08-31 11:25:00,279.19,279.54,279.19,279.29,2700.0,274.6575,275.0018,274.6575,274.7559,2700.0
2023-08-31 11:30:00,279.36,279.38,279.23,279.35,1820.0,274.8247,274.8444,274.6969,274.8149,1820.0
2023-08-31 11:35:00,279.26,279.36,279.24,279.3,3628.0,274.7264,274.8247,274.7067,274.7657,3628.0
2023-08-31 11:40:00,279.25,279.44,279.09,279.09,3154.0,274.7165,274.9034,274.5591,274.5591,3154.0
2023-08-31 11:45:00,279.07,279.15,278.98,279.04,2641.0,274.5395,274.6182,274.4509,274.5099,2641.0
2023-08-31 11:50:00,278.93,279.07,278.93,279.07,1444.0,274.4017,274.5395,274.4017,274.5395,1444.0
2023-08-31 11:55:00,279.09,279.17,278.97,279.06,1861.0,274.5591,274.6378,274.4411,274.5296,1861.0
2023-08-31 12:00:00,279.06,279.09,278.94,279.09,1200.0,274.5296,274.5591,274.4116,274.5591,1200.0
2023-08-31 12:05:00,279.09,279.34,279.05,279.3,3294.0,274.5591,274.8051,274.5198,274.7657,3294.0
2023-08-31 12:10:00,279.42,279.42,279.34,279.34,990.0,274.8838,274.8838,274.8051,274.8051,990.0
2023-08-31 12:15:00,279.34,279.34,278.95,278.98,5820.0,274.8051,274.8051,274.4214,274.4509,5820.0
2023-08-31 12:20:00,278.95,279.27,278.91,278.95,5135.0,274.4214,274.7362,274.3821,274.4214,5135.0
2023-08-31 12:25:00,278.99,279.33,278.97,279.33,1200.0,274.4608,274.7952,274.4411,274.7952,1200.0
2023-08-31 12:30:00,279.39,279.39,279.18,279.22,2075.0,274.8543,274.8543,274.6477,274.687,2075.0
2023-08-31 12:35:00,279.25,279.29,279.18,279.24,837.0,274.7165,274.7559,274.6477,274.7067,837.0
2023-08-31 12:40:00,279.18,279.55,279.18,279.55,2999.0,274.6477,275.0117,274.6477,275.0117,2999.0
2023-08-31 12:45:00,279.55,279.58,279.4,279.49,3274.0,275.0117,275.0412,274.8641,274.9526,3274.0
2023-08-31 12:50:00,279.68,279.68,279.48,279.53,1143.0,275.1396,275.1396,274.9428,274.992,1143.0
2023-08-31 12:55:00,279.49,279.72,279.45,279.67,1000.0,274.9526,275.1789,274.9133,275.1297,1000.0
2023-08-31 13:00:00,279.61,279.61,279.51,279.59,2147.0,275.0707,275.0707,274.9723,275.051,2147.0
2023-08-31 13:05:00,279.65,279.65,278.85,278.93,7745.0,275.11,275.11,274.323,274.4017,7745.0
2023-08-31 13:10:00,278.94,279.41,278.94,279.21,3806.0,274.4116,274.8739,274.4116,274.6772,3806.0
2023-08-31 13:15:00,279.21,279.45,279.2,279.44,1268.0,274.6772,274.9133,274.6673,274.9034,1268.0
2023-08-31 13:20:00,279.27,279.32,279.19,279.25,2336.0,274.7362,274.7854,274.6575,274.7165,2336.0
2023-08-31 13:25:00,279.11,279.12,279.1,279.12,1269.0,274.5788,274.5886,274.569,274.5886,1269.0
2023-08-31 13:30:00,279.26,279.43,279.18,279.37,2016.0,274.7264,274.8936,274.6477,274.8346,2016.0
2023-08-31 13:35:00,279.3,279.3,278.89,278.99,4872.0,274.7657,274.7657,274.3624,274.4608,4872.0
2023-08-31 13:40:00,278.92,278.92,278.75,278.76,1501.0,274.3919,274.3919,274.2247,274.2345,1501.0
2023-08-31 13:45:00,278.76,278.98,278.65,278.98,4374.0,274.2345,274.4509,274.1263,274.4509,4374.0
2023-08-31 13:50:00,278.87,278.9,278.81,278.84,5550.0,274.3427,274.3722,274.2837,274.3132,5550.0
2023-08-31 13:55:00,278.84,279.13,278.83,279.0,2919.0,274.3132,274.5985,274.3034,274.4706,2919.0
2023-08-31 14:00:00,279.09,279.09,278.94,279.02,8965.0,274.5591,274.5591,274.4116,274.4903,8965.0
2023-08-31 14:05:00,279.02,279.37,279.02,279.36,2528.0,274.4903,274.8346,274.4903,274.8247,2528.0
2023-08-31 14:10:00,279.16,279.35,278.99,279.04,4100.0,274.628,274.8149,274.4608,274.5099,4100.0
2023-08-31 14:15:00,279.09,279.2,278.94,278.99,2469.0,274.5591,274.6673,274.4116,274.4608,2469.0
2023-08-31 14:20:00,279.02,279.06,278.95,279.06,1878.0,274.4903,274.5296,274.4214,274.5296,1878.0
2023-08-31 14:25:00,279.06,279.11,278.75,278.75,5148.0,274.5296,274.5788,274.2247,274.2247,5148.0
2023-08-31 14:30:00,278.73,278.91,278.71,278.81,2861.0,274.205,274.3821,274.1853,274.2837,2861.0
2023-08-31 14:35:00,278.82,278.83,278.65,278.65,3131.0,274.2935,274.3034,274.1263,274.1263,3131.0
2023-08-31 14:40:00,278.59,278.59,278.1,278.13,3501.0,274.0672,274.0672,273.5852,273.6147,3501.0
2023-08-31 14:45:00,278.18,278.3,278.18,278.18,3570.0,273.6639,273.782,273.6639,273.6639,3570.0
2023-08-31 14:50:00,278.16,278.27,278.07,278.21,3686.0,273.6442,273.7524,273.5557,273.6934,3686.0
2023-08-31 14:55:00,278.22,278.22,277.86,277.99,4572.0,273.7033,273.7033,273.3491,273.477,4572.0
2023-08-31 15:00:00,277.94,278.27,277.94,278.19,4017.0,273.4278,273.7524,273.4278,273.6737,4017.0
2023-08-31 15:05:00,278.14,278.4,278.14,278.33,2968.0,273.6246,273.8803,273.6246,273.8115,2968.0
2023-08-31 15:10:00,278.32,278.48,278.32,278.45,4969.0,273.8016,273.959,273.8016,273.9295,4969.0
2023-08-31 15:15:00,278.41,278.41,278.3,278.34,4017.0,273.8902,273.8902,273.782,273.8213,4017.0
2023-08-31 15:20:00,278.29,278.48,278.15,278.21,6829.0,273.7721,273.959,273.6344,273.6934,6829.0
2023-08-31 15:25:00,278.24,278.41,278.18,278.31,5636.0,273.7229,273.8902,273.6639,273.7918,5636.0
2023-08-31 15:30:00,278.4,278.41,278.26,278.31,6292.0,273.8803,273.8902,273.7426,273.7918,6292.0
2023-08-31 15:35:00,278.3,278.35,278.05,278.08,11984.0,273.782,273.8311,273.536,273.5655,11984.0
2023-08-31 15:40:00,278.1,278.66,278.04,278.44,13628.0,273.5852,274.1361,273.5262,273.9197,13628.0
2023-08-31 15:45:00,278.48,278.48,278.12,278.27,11253.0,273.959,273.959,273.6049,273.7524,11253.0
2023-08-31 15:50:00,278.19,278.24,277.61,277.63,23478.0,273.6737,273.7229,273.1032,273.1228,23478.0
2023-08-31 15:55:00,277.55,277.75,277.26,277.29,81061.0,273.0441,273.2409,272.7588,272.7884,81061.0
2023-09-01 09:30:00,279.1,280.0,279.1,279.52,7804.0,274.569,275.4544,274.569,274.9821,7804.0
2023-09-01 09:35:00,279.18,279.55,279.17,279.19,708.0,274.6477,275.0117,274.6378,274.6575,708.0
2023-09-01 09:40:00,278.93,279.69,278.88,279.59,5923.0,274.4017,275.1494,274.3525,275.051,5923.0
2023-09-01 09:45:00,279.52,279.96,279.19,279.68,6314.0,274.9821,275.415,274.6575,275.1396,6314.0
2023-09-01 09:50:00,279.54,279.6,279.34,279.52,2576.0,275.0018,275.0609,274.8051,274.9821,2576.0
2023-09-01 09:55:00,279.37,279.46,279.02,279.46,2723.0,274.8346,274.9231,274.4903,274.9231,2723.0
2023-09-01 10:00:00,279.32,279.32,278.75,279.13,2074.0,274.7854,274.7854,274.2247,274.5985,2074.0
2023-09-01 10:05:00,279.43,279.43,279.15,279.4,1426.0,274.8936,274.8936,274.6182,274.8641,1426.0
2023-09-01 10:10:00,279.21,279.88,279.21,279.67,1334.0,274.6772,275.3363,274.6772,275.1297,1334.0
2023-09-01 10:15:00,279.7,279.7,279.33,279.51,5615.0,275.1592,275.1592,274.7952,274.9723,5615.0
2023-09-01 10:20:00,279.56,279.59,279.42,279.43,4253.0,275.0215,275.051,274.8838,274.8936,4253.0
2023-09-01 10:25:00,279.51,279.59,279.29,279.44,4827.0,274.9723,275.051,274.7559,274.9034,4827.0
2023-09-01 10:30:00,279.52,279.9,279.47,279.59,4126.0,274.9821,275.356,274.933,275.051,4126.0
2023-09-01 10:35:00,279.76,280.02,279.76,279.79,4772.0,275.2183,275.474,275.2183,275.2478,4772.0
2023-09-01 10:40:00,279.78,279.78,279.54,279.56,1614.0,275.2379,275.2379,275.0018,275.0215,1614.0
2023-09-01 10:45:00,279.6,279.6,279.27,279.29,2750.0,275.0609,275.0609,274.7362,274.7559,2750.0
2023-09-01 10:50:00,279.31,279.56,279.26,279.29,2294.0,274.7756,275.0215,274.7264,274.7559,2294.0
2023-09-01 10:55:00,279.11,279.18,278.96,279.12,1935.0,274.5788,274.6477,274.4312,274.5886,1935.0
2023-09-01 11:00:00,279.23,279.29,279.12,279.25,1158.0,274.6969,274.7559,274.5886,274.7165,1158.0
2023-09-01 11:05:00,279.14,279.17,279.06,279.06,1169.0,274.6083,274.6378,274.5296,274.5296,1169.0
2023-09-01 11:10:00,279.06,279.11,278.94,279.07,3119.0,274.5296,274.5788,274.4116,274.5395,3119.0
2023-09-01 11:15:00,278.96,279.33,278.91,279.32,1670.0,274.4312,274.7952,274.3821,274.7854,1670.0
2023-09-01 11:20:00,279.36,279.42,279.35,279.41,2430.0,274.8247,274.8838,274.8149,274.8739,2430.0
2023-09-01 11:25:00,279.31,279.35,278.91,279.19,12101.0,274.7756,274.8149,274.3821,274.6575,12101.0
2023-09-01 11:30:00,279.04,279.06,278.92,278.94,2183.0,274.5099,274.5296,274.3919,274.4116,2183.0
2023-09-01 11:35:00,278.88,279.13,278.82,279.0,4367.0,274.3525,274.5985,274.2935,274.4706,4367.0
2023-09-01 11:40:00,279.01,279.05,278.87,278.87,2251.0,274.4804,274.5198,274.3427,274.3427,2251.0
2023-09-01 11:45:00,278.81,278.85,278.19,278.26,13818.0,274.2837,274.323,273.6737,273.7426,13818.0
2023-09-01 11:50:00,278.16,278.5,278.16,278.5,2098.0,273.6442,273.9787,273.6442,273.9787,2098.0
2023-09-01 11:55:00,278.43,278.6,278.41,278.59,1873.0,273.9098,274.0771,273.8902,274.0672,1873.0
2023-09-01 12:00:00,278.7,278.87,278.69,278.81,1244.0,274.1755,274.3427,274.1656,274.2837,1244.0
2023-09-01 12:05:00,278.71,278.97,278.7,278.91,1609.0,274.1853,274.4411,274.1755,274.3821,1609.0
2023-09-01 12:10:00,278.88,279.14,278.8,279.14,1872.0,274.3525,274.6083,274.2738,274.6083,1872.0
2023-09-01 12:15:00,279.17,279.31,279.13,279.31,300.0,274.6378,274.7756,274.5985,274.7756,300.0
2023-09-01 12:20:00,279.25,279.45,279.25,279.45,1300.0,274.7165,274.9133,274.7165,274.9133,1300.0
2023-09-01 12:25:00,279.52,279.86,279.48,279.67,3293.0,274.9821,275.3166,274.9428,275.1297,3293.0
2023-09-01 12:30:00,279.75,279.94,279.66,279.88,3582.0,275.2084,275.3953,275.1199,275.3363,3582.0
2023-09-01 12:35:00,279.82,279.82,279.28,279.28,3434.0,275.2773,275.2773,274.746,274.746,3434.0
2023-09-01 12:40:00,279.22,279.27,279.16,279.26,1618.0,274.687,274.7362,274.628,274.7264,1618.0
2023-09-01 12:45:00,279.26,279.47,279.21,279.47,1601.0,274.7264,274.933,274.6772,274.933,1601.0
2023-09-01 12:50:00,279.45,279.5,279.45,279.49,1298.0,274.9133,274.9625,274.9133,274.9526,1298.0
2023-09-01 12:55:00,279.45,279.56,279.39,279.56,3472.0,274.9133,275.0215,274.8543,275.0215,3472.0
2023-09-01 13:00:00,279.5,279.55,279.24,279.34,4838.0,274.9625,275.0117,274.7067,274.8051,4838.0
2023-09-01 13:05:00,279.38,279.66,279.38,279.62,1628.0,274.8444,275.1199,274.8444,275.0805,1628.0
2023-09-01 13:10:00,279.46,279.65,279.4,279.63,2324.0,274.9231,275.11,274.8641,275.0904,2324.0
2023-09-01 13:15:00,279.77,279.92,279.74,279.88,1400.0,275.2281,275.3757,275.1986,275.3363,1400.0
2023-09-01 13:20:00,279.98,280.1,279.9,280.1,8819.0,275.4347,275.5527,275.356,275.5527,8819.0
2023-09-01 13:25:00,280.1,280.1,280.0,280.0,8725.0,275.5527,275.5527,275.4544,275.4544,8725.0
2023-09-01 13:30:00,280.0,280.07,280.0,280.01,8093.0,275.4544,275.5232,275.4544,275.4642,8093.0
2023-09-01 13:35:00,280.06,280.11,280.02,280.06,947.0,275.5134,275.5626,275.474,275.5134,947.0
2023-09-01 13:40:00,280.02,280.06,279.9,279.94,5993.0,275.474,275.5134,275.356,275.3953,5993.0
2023-09-01 13:45:00,279.9,279.94,279.56,279.66,4037.0,275.356,275.3953,275.0215,275.1199,4037.0
2023-09-01 13:50:00,279.72,279.72,279.52,279.52,2051.0,275.1789,275.1789,274.9821,274.9821,2051.0
2023-09-01 13:55:00,279.43,279.62,279.35,279.61,3864.0,274.8936,275.0805,274.8149,275.0707,3864.0
2023-09-01 14:00:00,279.6,279.66,279.55,279.62,900.0,275.0609,275.1199,275.0117,275.0805,900.0
2023-09-01 14:05:00,279.64,279.64,279.53,279.59,5267.0,275.1002,275.1002,274.992,275.051,5267.0
2023-09-01 14:10:00,279.55,279.71,279.55,279.71,2671.0,275.0117,275.1691,275.0117,275.1691,2671.0
2023-09-01 14:15:00,279.65,279.65,279.45,279.5,1122.0,275.11,275.11,274.9133,274.9625,1122.0
2023-09-01 14:20:00,279.52,279.64,279.51,279.61,3141.0,274.9821,275.1002,274.9723,275.0707,3141.0
2023-09-01 14:25:00,279.61,279.75,279.55,279.75,2449.0,275.0707,275.2084,275.0117,275.2084,2449.0
2023-09-01 14:30:00,279.73,279.74,279.64,279.74,1360.0,275.1887,275.1986,275.1002,275.1986,1360.0
2023-09-01 14:35:00,279.69,279.72,279.55,279.64,4912.0,275.1494,275.1789,275.0117,275.1002,4912.0
2023-09-01 14:40:00,279.67,279.78,279.65,279.66,1901.0,275.1297,275.2379,275.11,275.1199,1901.0
2023-09-01 14:45:00,279.63,279.69,279.54,279.59,4591.0,275.0904,275.1494,275.0018,275.051,4591.0
2023-09-01 14:50:00,279.64,279.75,279.55,279.75,1308.0,275.1002,275.2084,275.0117,275.2084,1308.0
2023-09-01 14:55:00,279.68,279.77,279.68,279.71,1551.0,275.1396,275.2281,275.1396,275.1691,1551.0
2023-09-01 15:00:00,279.81,279.9,279.77,279.83,2994.0,275.2674,275.356,275.2281,275.2871,2994.0
2023-09-01 15:05:00,279.8,280.26,279.8,280.26,4384.0,275.2576,275.7101,275.2576,275.7101,4384.0
2023-09-01 15:10:00,280.25,280.35,280.18,280.35,3837.0,275.7003,275.7987,275.6314,275.7987,3837.0
2023-09-01 15:15:00,280.4,280.56,280.29,280.31,5818.0,275.8479,276.0053,275.7396,275.7593,5818.0
2023-09-01 15:20:00,280.26,280.37,280.16,280.32,3520.0,275.7101,275.8184,275.6118,275.7692,3520.0
2023-09-01 15:25:00,280.32,280.57,280.32,280.57,1310.0,275.7692,276.0151,275.7692,276.0151,1310.0
2023-09-01 15:30:00,280.6,280.85,280.59,280.82,13544.0,276.0446,276.2906,276.0348,276.261,13544.0
2023-09-01 15:35:00,280.75,280.91,280.57,280.91,8143.0,276.1922,276.3496,276.0151,276.3496,8143.0
2023-09-01 15:40:00,280.9,281.0,280.6,280.63,6485.0,276.3397,276.4381,276.0446,276.0741,6485.0
2023-09-01 15:45:00,280.62,280.7,280.47,280.65,9880.0,276.0643,276.143,275.9167,276.0938,9880.0
2023-09-01 15:50:00,280.65,280.73,280.49,280.63,45973.0,276.0938,276.1725,275.9364,276.0741,45973.0
2023-09-01 15:55:00,280.6,280.86,280.45,280.85,111588.0,276.0446,276.3004,275.8971,276.2906,111588.0
2023-09-05 09:30:00,278.89,278.93,276.31,276.31,21236.0,274.3624,274.4017,271.8243,271.8243,21236.0
2023-09-05 09:35:00,276.2,276.2,274.06,275.0,7499.0,271.716,271.716,269.6108,270.5355,7499.0
2023-09-05 09:40:00,275.0,275.0,272.91,273.81,11038.0,270.5355,270.5355,268.4795,269.3648,11038.0
2023-09-05 09:45:00,273.43,273.43,271.43,271.97,17172.0,268.991,268.991,267.0235,267.5547,17172.0
2023-09-05 09:50:00,272.38,272.56,271.66,272.31,15775.0,267.9581,268.1351,267.2498,267.8892,15775.0
2023-09-05 09:55:00,272.43,273.28,272.31,272.43,10462.0,268.0073,268.8435,267.8892,268.0073,10462.0
2023-09-05 10:00:00,272.16,273.35,272.15,272.74,13162.0,267.7416,268.9123,267.7318,268.3122,13162.0
2023-09-05 10:05:00,272.74,273.18,272.15,272.15,10283.0,268.3122,268.7451,267.7318,267.7318,10283.0
2023-09-05 10:10:00,272.34,272.88,272.32,272.51,4808.0,267.9187,268.4499,267.899,268.086,4808.0
2023-09-05 10:15:00,272.49,272.85,272.49,272.65,7758.0,268.0663,268.4204,268.0663,268.2237,7758.0
2023-09-05 10:20:00,272.72,273.0,272.43,272.64,11512.0,268.2925,268.568,268.0073,268.2138,11512.0
2023-09-05 10:25:00,272.73,272.77,272.27,272.76,8286.0,268.3024,268.3417,267.8498,268.3319,8286.0
2023-09-05 10:30:00,272.72,273.6,272.72,273.6,6053.0,268.2925,269.1583,268.2925,269.1583,6053.0
2023-09-05 10:35:00,273.77,274.03,273.01,273.02,5832.0,269.3255,269.5813,268.5778,268.5877,5832.0
2023-09-05 10:40:00,273.0,273.77,272.94,273.77,4945.0,268.568,269.3255,268.509,269.3255,4945.0
2023-09-05 10:45:00,273.82,274.76,273.82,274.63,11803.0,269.3747,270.2994,269.3747,270.1715,11803.0
2023-09-05 10:50:00,274.75,274.76,274.15,274.66,12004.0,270.2896,270.2994,269.6993,270.201,12004.0
2023-09-05 10:55:00,274.67,274.7,273.84,274.51,16272.0,270.2109,270.2404,269.3944,270.0535,16272.0
2023-09-05 11:00:00,274.54,274.7,274.23,274.23,5651.0,270.083,270.2404,269.778,269.778,5651.0
2023-09-05 11:05:00,274.12,274.43,274.01,274.4,2675.0,269.6698,269.9748,269.5616,269.9453,2675.0
2023-09-05 11:10:00,274.39,274.94,274.35,274.78,6897.0,269.9354,270.4765,269.8961,270.3191,6897.0
2023-09-05 11:15:00,274.78,274.91,274.6,274.82,3500.0,270.3191,270.447,270.142,270.3585,3500.0
2023-09-05 11:20:00,274.83,275.18,274.66,274.66,3687.0,270.3683,270.7126,270.201,270.201,3687.0
2023-09-05 11:25:00,274.68,275.02,274.63,274.69,4751.0,270.2207,270.5552,270.1715,270.2306,4751.0
2023-09-05 11:30:00,274.79,275.64,274.74,275.59,5183.0,270.3289,271.1651,270.2798,271.116,5183.0
2023-09-05 11:35:00,275.67,275.67,275.16,275.3,4767.0,271.1947,271.1947,270.6929,270.8307,4767.0
2023-09-05 11:40:00,275.32,275.72,275.18,275.72,9293.0,270.8503,271.2438,270.7126,271.2438,9293.0
2023-09-05 11:45:00,275.68,275.89,275.55,275.55,4551.0,271.2045,271.4111,271.0766,271.0766,4551.0
2023-09-05 11:50:00,275.58,275.61,275.11,275.21,8491.0,271.1061,271.1356,270.6437,270.7421,8491.0
2023-09-05 11:55:00,275.11,275.44,275.11,275.41,9365.0,270.6437,270.9684,270.6437,270.9389,9365.0
2023-09-05 12:00:00,275.4,275.4,275.06,275.13,7755.0,270.929,270.929,270.5946,270.6634,7755.0
2023-09-05 12:05:00,275.23,275.28,274.96,275.27,4612.0,270.7618,270.811,270.4962,270.8011,4612.0
2023-09-05 12:10:00,275.3,275.84,275.29,275.63,9344.0,270.8307,271.3619,270.8208,271.1553,9344.0
2023-09-05 12:15:00,275.64,275.81,275.64,275.73,2100.0,271.1651,271.3324,271.1651,271.2537,2100.0
2023-09-05 12:20:00,275.73,275.8,275.56,275.64,3470.0,271.2537,271.3225,271.0864,271.1651,3470.0
2023-09-05 12:25:00,275.76,275.77,275.48,275.48,1926.0,271.2832,271.293,271.0077,271.0077,1926.0
2023-09-05 12:30:00,275.4,275.56,275.13,275.22,1373.0,270.929,271.0864,270.6634,270.752,1373.0
2023-09-05 12:35:00,275.28,275.63,275.28,275.53,2120.0,270.811,271.1553,270.811,271.0569,2120.0
2023-09-05 12:40:00,275.53,275.67,275.49,275.67,1652.0,271.0569,271.1947,271.0176,271.1947,1652.0
2023-09-05 12:45:00,275.72,275.87,275.7,275.78,2029.0,271.2438,271.3914,271.2242,271.3029,2029.0
2023-09-05 12:50:00,275.79,275.88,275.71,275.75,1925.0,271.3127,271.4012,271.234,271.2734,1925.0
2023-09-05 12:55:00,275.68,275.71,275.29,275.29,2605.0,271.2045,271.234,270.8208,270.8208,2605.0
2023-09-05 13:00:00,275.41,275.41,274.79,274.79,1132.0,270.9389,270.9389,270.3289,270.3289,1132.0
2023-09-05 13:05:00,274.65,274.9,274.65,274.9,2270.0,270.1912,270.4372,270.1912,270.4372,2270.0
2023-09-05 13:10:00,274.89,274.95,274.55,274.74,3910.0,270.4273,270.4863,270.0928,270.2798,3910.0
2023-09-05 13:15:00,274.56,274.83,274.56,274.68,4405.0,270.1027,270.3683,270.1027,270.2207,4405.0
2023-09-05 13:20:00,274.59,274.72,274.5,274.69,4772.0,270.1322,270.2601,270.0436,270.2306,4772.0
2023-09-05 13:25:00,274.78,275.05,274.71,275.05,2534.0,270.3191,270.5847,270.2502,270.5847,2534.0
2023-09-05 13:30:00,274.94,274.94,274.6,274.62,3210.0,270.4765,270.4765,270.142,270.1617,3210.0
2023-09-05 13:35:00,274.66,275.2,274.65,274.98,7456.0,270.201,270.7323,270.1912,270.5159,7456.0
2023-09-05 13:40:00,274.93,275.11,274.78,274.85,3053.0,270.4667,270.6437,270.3191,270.388,3053.0
2023-09-05 13:45:00,274.81,275.13,274.81,275.13,1103.0,270.3486,270.6634,270.3486,270.6634,1103.0
2023-09-05 13:50:00,275.1,275.34,275.09,275.26,2000.0,270.6339,270.87,270.6241,270.7913,2000.0
2023-09-05 13:55:00,275.24,275.24,275.08,275.18,2694.0,270.7716,270.7716,270.6142,270.7126,2694.0
2023-09-05 14:00:00,275.16,275.28,274.94,275.06,2284.0,270.6929,270.811,270.4765,270.5946,2284.0
2023-09-05 14:05:00,275.0,275.06,274.85,275.06,1862.0,270.5355,270.5946,270.388,270.5946,1862.0
2023-09-05 14:10:00,274.99,275.21,274.99,275.21,1377.0,270.5257,270.7421,270.5257,270.7421,1377.0
2023-09-05 14:15:00,275.23,275.33,275.09,275.2,2603.0,270.7618,270.8602,270.6241,270.7323,2603.0
2023-09-05 14:20:00,275.23,275.25,275.12,275.13,2779.0,270.7618,270.7815,270.6536,270.6634,2779.0
2023-09-05 14:25:00,275.21,275.38,275.21,275.29,3763.0,270.7421,270.9094,270.7421,270.8208,3763.0
2023-09-05 14:30:00,275.35,275.35,275.18,275.31,1636.0,270.8798,270.8798,270.7126,270.8405,1636.0
2023-09-05 14:35:00,275.31,275.32,275.21,275.23,3463.0,270.8405,270.8503,270.7421,270.7618,3463.0
2023-09-05 14:40:00,275.19,275.35,275.19,275.32,2570.0,270.7224,270.8798,270.7224,270.8503,2570.0
2023-09-05 14:45:00,275.31,275.91,275.28,275.75,13070.0,270.8405,271.4308,270.811,271.2734,13070.0
2023-09-05 14:50:00,275.8,275.84,275.73,275.74,1773.0,271.3225,271.3619,271.2537,271.2635,1773.0
2023-09-05 14:55:00,275.82,276.09,275.81,276.09,4340.0,271.3422,271.6078,271.3324,271.6078,4340.0
2023-09-05 15:00:00,276.12,276.23,275.73,275.89,4946.0,271.6373,271.7456,271.2537,271.4111,4946.0
2023-09-05 15:05:00,275.94,276.03,275.83,275.94,7956.0,271.4603,271.5488,271.3521,271.4603,7956.0
2023-09-05 15:10:00,275.97,276.03,275.64,275.78,5781.0,271.4898,271.5488,271.1651,271.3029,5781.0
2023-09-05 15:15:00,275.78,275.93,275.63,275.63,7197.0,271.3029,271.4504,271.1553,271.1553,7197.0
2023-09-05 15:20:00,275.69,275.85,275.54,275.63,5133.0,271.2143,271.3717,271.0668,271.1553,5133.0
2023-09-05 15:25:00,275.65,275.73,275.53,275.53,5425.0,271.175,271.2537,271.0569,271.0569,5425.0
2023-09-05 15:30:00,275.57,275.71,275.24,275.26,9160.0,271.0963,271.234,270.7716,270.7913,9160.0
2023-09-05 15:35:00,275.24,275.37,275.14,275.37,7387.0,270.7716,270.8995,270.6733,270.8995,7387.0
2023-09-05 15:40:00,275.32,275.41,275.2,275.3,6172.0,270.8503,270.9389,270.7323,270.8307,6172.0
2023-09-05 15:45:00,275.28,275.37,274.62,274.63,13889.0,270.811,270.8995,270.1617,270.1715,13889.0
2023-09-05 15:50:00,274.43,274.54,274.18,274.24,32824.0,269.9748,270.083,269.7288,269.7879,32824.0
2023-09-05 15:55:00,274.19,274.31,273.99,274.17,64533.0,269.7387,269.8567,269.5419,269.719,64533.0
2023-09-06 09:30:00,273.83,274.45,273.29,274.42,11846.0,269.3845,269.9945,268.8533,269.9649,11846.0
2023-09-06 09:35:00,274.45,275.09,274.45,274.72,8480.0,269.9945,270.6241,269.9945,270.2601,8480.0
2023-09-06 09:40:00,275.12,275.29,274.86,275.29,1101.0,270.6536,270.8208,270.3978,270.8208,1101.0
2023-09-06 09:45:00,275.49,275.61,275.09,275.22,5224.0,271.0176,271.1356,270.6241,270.752,5224.0
2023-09-06 09:50:00,275.4,276.25,275.39,276.25,3684.0,270.929,271.7652,270.9192,271.7652,3684.0
2023-09-06 09:55:00,276.23,276.39,276.01,276.29,4177.0,271.7456,271.903,271.5291,271.8046,4177.0
2023-09-06 10:00:00,276.03,276.5,275.83,276.22,7363.0,271.5488,272.0112,271.3521,271.7357,7363.0
2023-09-06 10:05:00,275.94,275.94,275.54,275.62,2152.0,271.4603,271.4603,271.0668,271.1455,2152.0
2023-09-06 10:10:00,275.83,276.0,275.61,275.61,1195.0,271.3521,271.5193,271.1356,271.1356,1195.0
2023-09-06 10:15:00,275.59,275.59,275.37,275.38,995.0,271.116,271.116,270.8995,270.9094,995.0
2023-09-06 10:20:00,275.39,275.48,274.88,274.88,5824.0,270.9192,271.0077,270.4175,270.4175,5824.0
2023-09-06 10:25:00,274.88,275.06,274.65,274.82,2522.0,270.4175,270.5946,270.1912,270.3585,2522.0
2023-09-06 10:30:00,274.89,275.17,274.86,274.97,1678.0,270.4273,270.7028,270.3978,270.506,1678.0
2023-09-06 10:35:00,274.9,275.15,274.9,275.0,1012.0,270.4372,270.6831,270.4372,270.5355,1012.0
2023-09-06 10:40:00,275.21,275.24,274.99,275.23,1822.0,270.7421,270.7716,270.5257,270.7618,1822.0
2023-09-06 10:45:00,274.98,275.01,274.75,274.75,4143.0,270.5159,270.5454,270.2896,270.2896,4143.0
2023-09-06 10:50:00,274.77,274.77,274.53,274.58,1853.0,270.3093,270.3093,270.0732,270.1223,1853.0
2023-09-06 10:55:00,274.64,274.64,274.18,274.41,2249.0,270.1814,270.1814,269.7288,269.9551,2249.0
2023-09-06 11:00:00,274.64,274.76,274.57,274.66,511.0,270.1814,270.2994,270.1125,270.201,511.0
2023-09-06 11:05:00,274.78,274.79,274.63,274.64,2066.0,270.3191,270.3289,270.1715,270.1814,2066.0
2023-09-06 11:10:00,274.64,274.64,274.44,274.59,3815.0,270.1814,270.1814,269.9846,270.1322,3815.0
2023-09-06 11:15:00,274.81,275.0,274.8,274.91,867.0,270.3486,270.5355,270.3388,270.447,867.0
2023-09-06 11:20:00,274.79,275.12,274.79,275.12,1116.0,270.3289,270.6536,270.3289,270.6536,1116.0
2023-09-06 11:25:00,275.26,275.26,275.14,275.14,2267.0,270.7913,270.7913,270.6733,270.6733,2267.0
2023-09-06 11:30:00,275.13,275.13,274.82,274.86,2062.0,270.6634,270.6634,270.3585,270.3978,2062.0
2023-09-06 11:35:00,274.83,275.04,274.76,275.04,2010.0,270.3683,270.5749,270.2994,270.5749,2010.0
2023-09-06 11:40:00,275.05,275.05,274.83,274.84,696.0,270.5847,270.5847,270.3683,270.3781,696.0
2023-09-06 11:45:00,275.1,275.13,274.94,274.94,637.0,270.6339,270.6634,270.4765,270.4765,637.0
2023-09-06 11:50:00,274.86,275.02,274.86,275.01,406.0,270.3978,270.5552,270.3978,270.5454,406.0
2023-09-06 11:55:00,274.96,275.05,274.95,275.05,217.0,270.4962,270.5847,270.4863,270.5847,217.0
2023-09-06 12:00:00,274.98,275.15,274.96,275.15,2552.0,270.5159,270.6831,270.4962,270.6831,2552.0
2023-09-06 12:05:00,275.12,275.27,275.01,275.26,4252.0,270.6536,270.8011,270.5454,270.7913,4252.0
2023-09-06 12:10:00,275.27,275.27,275.14,275.23,2050.0,270.8011,270.8011,270.6733,270.7618,2050.0
2023-09-06 12:15:00,275.23,275.23,275.23,275.23,0.0,270.7618,270.7618,270.7618,270.7618,0.0
2023-09-06 12:20:00,275.31,275.54,275.28,275.54,1567.0,270.8405,271.0668,270.811,271.0668,1567.0
2023-09-06 12:25:00,275.35,275.66,275.32,275.32,3669.0,270.8798,271.1848,270.8503,270.8503,3669.0
2023-09-06 12:30:00,275.3,275.3,275.09,275.12,1356.0,270.8307,270.8307,270.6241,270.6536,1356.0
2023-09-06 12:35:00,275.12,275.26,275.05,275.24,2203.0,270.6536,270.7913,270.5847,270.7716,2203.0
2023-09-06 12:40:00,275.07,275.19,274.94,274.94,2703.0,270.6044,270.7224,270.4765,270.4765,2703.0
2023-09-06 12:45:00,274.88,274.91,274.17,274.24,6455.0,270.4175,270.447,269.719,269.7879,6455.0
2023-09-06 12:50:00,274.28,274.36,274.28,274.36,1175.0,269.8272,269.9059,269.8272,269.9059,1175.0
2023-09-06 12:55:00,274.24,274.32,274.19,274.32,2759.0,269.7879,269.8666,269.7387,269.8666,2759.0
2023-09-06 13:00:00,274.31,274.31,274.17,274.23,966.0,269.8567,269.8567,269.719,269.778,966.0
2023-09-06 13:05:00,274.35,274.46,274.28,274.4,2154.0,269.8961,270.0043,269.8272,269.9453,2154.0
2023-09-06 13:10:00,274.39,274.64,274.39,274.57,937.0,269.9354,270.1814,269.9354,270.1125,937.0
2023-09-06 13:15:00,274.64,274.69,274.04,274.38,6384.0,270.1814,270.2306,269.5911,269.9256,6384.0
2023-09-06 13:20:00,274.27,274.41,274.27,274.41,200.0,269.8174,269.9551,269.8174,269.9551,200.0
2023-09-06 13:25:00,274.43,274.74,274.43,274.57,1440.0,269.9748,270.2798,269.9748,270.1125,1440.0
2023-09-06 13:30:00,274.6,274.81,274.59,274.81,725.0,270.142,270.3486,270.1322,270.3486,725.0
2023-09-06 13:35:00,274.89,275.02,274.75,274.82,2481.0,270.4273,270.5552,270.2896,270.3585,2481.0
2023-09-06 13:40:00,274.92,275.0,274.83,274.97,1102.0,270.4568,270.5355,270.3683,270.506,1102.0
2023-09-06 13:45:00,275.07,275.07,274.92,275.05,2194.0,270.6044,270.6044,270.4568,270.5847,2194.0
2023-09-06 13:50:00,275.14,275.15,274.96,274.96,2006.0,270.6733,270.6831,270.4962,270.4962,2006.0
2023-09-06 13:55:00,274.96,275.12,274.94,274.94,1534.0,270.4962,270.6536,270.4765,270.4765,1534.0
2023-09-06 14:00:00,275.08,275.22,275.08,275.14,2025.0,270.6142,270.752,270.6142,270.6733,2025.0
2023-09-06 14:05:00,275.14,275.14,275.02,275.07,1582.0,270.6733,270.6733,270.5552,270.6044,1582.0
2023-09-06 14:10:00,275.04,275.1,274.97,274.99,2421.0,270.5749,270.6339,270.506,270.5257,2421.0
2023-09-06 14:15:00,274.94,274.95,274.77,274.81,5735.0,270.4765,270.4863,270.3093,270.3486,5735.0
2023-09-06 14:20:00,274.84,275.1,274.84,275.05,2347.0,270.3781,270.6339,270.3781,270.5847,2347.0
2023-09-06 14:25:00,275.01,275.51,275.01,275.38,2466.0,270.5454,271.0373,270.5454,270.9094,2466.0
2023-09-06 14:30:00,275.39,275.39,275.3,275.3,1533.0,270.9192,270.9192,270.8307,270.8307,1533.0
2023-09-06 14:35:00,275.4,275.47,275.37,275.47,1246.0,270.929,270.9979,270.8995,270.9979,1246.0
2023-09-06 14:40:00,275.48,275.48,275.47,275.48,500.0,271.0077,271.0077,270.9979,271.0077,500.0
2023-09-06 14:45:00,275.54,275.58,275.5,275.54,1336.0,271.0668,271.1061,271.0274,271.0668,1336.0
2023-09-06 14:50:00,275.56,275.73,275.51,275.73,1307.0,271.0864,271.2537,271.0373,271.2537,1307.0
2023-09-06 14:55:00,275.73,275.77,275.41,275.47,5174.0,271.2537,271.293,270.9389,270.9979,5174.0
2023-09-06 15:00:00,275.53,275.79,275.47,275.55,2934.0,271.0569,271.3127,270.9979,271.0766,2934.0
2023-09-06 15:05:00,275.53,275.55,275.4,275.48,2317.0,271.0569,271.0766,270.929,271.0077,2317.0
2023-09-06 15:10:00,275.52,275.63,275.5,275.54,2684.0,271.0471,271.1553,271.0274,271.0668,2684.0
2023-09-06 15:15:00,275.47,275.69,275.47,275.6,1459.0,270.9979,271.2143,270.9979,271.1258,1459.0
2023-09-06 15:20:00,275.68,275.74,275.58,275.58,3088.0,271.2045,271.2635,271.1061,271.1061,3088.0
2023-09-06 15:25:00,275.49,275.68,275.49,275.66,4131.0,271.0176,271.2045,271.0176,271.1848,4131.0
2023-09-06 15:30:00,275.64,275.79,275.37,275.75,5631.0,271.1651,271.3127,270.8995,271.2734,5631.0
2023-09-06 15:35:00,275.74,275.95,275.74,275.89,4710.0,271.2635,271.4701,271.2635,271.4111,4710.0
2023-09-06 15:40:00,275.88,275.88,275.65,275.69,5280.0,271.4012,271.4012,271.175,271.2143,5280.0
2023-09-06 15:45:00,275.71,275.75,275.36,275.44,7334.0,271.234,271.2734,270.8897,270.9684,7334.0
2023-09-06 15:50:00,275.49,275.49,274.6,274.69,29709.0,271.0176,271.0176,270.142,270.2306,29709.0
2023-09-06 15:55:00,274.65,274.97,274.52,274.61,51594.0,270.1912,270.506,270.0633,270.1519,51594.0
2023-09-07 09:30:00,274.5,275.89,274.5,275.88,7065.0,270.0436,271.4111,270.0436,271.4012,7065.0
2023-09-07 09:35:00,275.52,275.53,274.24,274.34,5364.0,271.0471,271.0569,269.7879,269.8862,5364.0
2023-09-07 09:40:00,274.54,274.63,274.02,274.26,2878.0,270.083,270.1715,269.5714,269.8075,2878.0
2023-09-07 09:45:00,274.15,274.15,273.28,273.28,9780.0,269.6993,269.6993,268.8435,268.8435,9780.0
2023-09-07 09:50:00,273.65,274.0,273.62,273.83,2561.0,269.2074,269.5518,269.1779,269.3845,2561.0
2023-09-07 09:55:00,273.72,273.98,273.58,273.58,2566.0,269.2763,269.5321,269.1386,269.1386,2566.0
2023-09-07 10:00:00,273.77,273.77,273.41,273.73,4228.0,269.3255,269.3255,268.9713,269.2861,4228.0
2023-09-07 10:05:00,273.69,274.12,273.68,273.88,3839.0,269.2468,269.6698,269.237,269.4337,3839.0
2023-09-07 10:10:00,273.78,273.78,273.17,273.31,5577.0,269.3353,269.3353,268.7352,268.873,5577.0
2023-09-07 10:15:00,273.16,273.27,273.06,273.06,7167.0,268.7254,268.8336,268.627,268.627,7167.0
2023-09-07 10:20:00,273.06,273.07,272.8,272.88,7767.0,268.627,268.6369,268.3712,268.4499,7767.0
2023-09-07 10:25:00,272.95,273.46,272.92,273.25,5560.0,268.5188,269.0205,268.4893,268.8139,5560.0
2023-09-07 10:30:00,273.23,273.25,272.87,273.05,3214.0,268.7943,268.8139,268.4401,268.6172,3214.0
2023-09-07 10:35:00,273.16,273.45,273.05,273.37,5092.0,268.7254,269.0107,268.6172,268.932,5092.0
2023-09-07 10:40:00,273.36,273.75,273.33,273.6,9954.0,268.9222,269.3058,268.8926,269.1583,9954.0
2023-09-07 10:45:00,273.72,273.97,273.7,273.78,5875.0,269.2763,269.5223,269.2566,269.3353,5875.0
2023-09-07 10:50:00,273.79,274.1,273.78,273.96,4343.0,269.3452,269.6501,269.3353,269.5124,4343.0
2023-09-07 10:55:00,273.98,274.17,273.97,274.17,800.0,269.5321,269.719,269.5223,269.719,800.0
2023-09-07 11:00:00,274.26,274.6,274.26,274.6,502.0,269.8075,270.142,269.8075,270.142,502.0
2023-09-07 11:05:00,274.54,274.69,274.38,274.6,1473.0,270.083,270.2306,269.9256,270.142,1473.0
2023-09-07 11:10:00,274.6,274.84,274.45,274.84,5325.0,270.142,270.3781,269.9945,270.3781,5325.0
2023-09-07 11:15:00,274.69,274.72,274.1,274.21,7184.0,270.2306,270.2601,269.6501,269.7584,7184.0
2023-09-07 11:20:00,274.19,274.46,274.19,274.19,2664.0,269.7387,270.0043,269.7387,269.7387,2664.0
2023-09-07 11:25:00,274.25,274.26,273.95,273.98,3685.0,269.7977,269.8075,269.5026,269.5321,3685.0
2023-09-07 11:30:00,274.05,274.46,273.97,274.46,7633.0,269.601,270.0043,269.5223,270.0043,7633.0
2023-09-07 11:35:00,274.46,274.59,274.3,274.42,5744.0,270.0043,270.1322,269.8469,269.9649,5744.0
2023-09-07 11:40:00,274.46,274.51,273.95,274.11,7289.0,270.0043,270.0535,269.5026,269.66,7289.0
2023-09-07 11:45:00,274.03,274.52,274.03,274.42,4863.0,269.5813,270.0633,269.5813,269.9649,4863.0
2023-09-07 11:50:00,274.42,274.45,274.11,274.13,4256.0,269.9649,269.9945,269.66,269.6797,4256.0
2023-09-07 11:55:00,274.08,274.08,273.76,273.76,2659.0,269.6305,269.6305,269.3157,269.3157,2659.0
2023-09-07 12:00:00,273.86,274.16,273.85,274.16,1914.0,269.414,269.7092,269.4042,269.7092,1914.0
2023-09-07 12:05:00,274.18,274.25,274.01,274.25,3720.0,269.7288,269.7977,269.5616,269.7977,3720.0
2023-09-07 12:10:00,274.25,274.34,273.99,274.06,7617.0,269.7977,269.8862,269.5419,269.6108,7617.0
2023-09-07 12:15:00,274.14,274.25,273.97,274.21,2558.0,269.6895,269.7977,269.5223,269.7584,2558.0
2023-09-07 12:20:00,274.2,274.3,273.98,274.24,4939.0,269.7485,269.8469,269.5321,269.7879,4939.0
2023-09-07 12:25:00,274.3,274.3,274.11,274.11,5163.0,269.8469,269.8469,269.66,269.66,5163.0
2023-09-07 12:30:00,274.1,274.1,273.75,273.88,4919.0,269.6501,269.6501,269.3058,269.4337,4919.0
2023-09-07 12:35:00,273.97,274.0,273.66,273.78,2507.0,269.5223,269.5518,269.2173,269.3353,2507.0
2023-09-07 12:40:00,273.71,273.71,273.25,273.26,1925.0,269.2665,269.2665,268.8139,268.8238,1925.0
2023-09-07 12:45:00,273.25,273.25,272.96,273.25,3048.0,268.8139,268.8139,268.5286,268.8139,3048.0
2023-09-07 12:50:00,273.27,273.27,272.76,272.98,7000.0,268.8336,268.8336,268.3319,268.5483,7000.0
2023-09-07 12:55:00,273.04,273.13,272.94,273.04,3484.0,268.6073,268.6959,268.509,268.6073,3484.0
2023-09-07 13:00:00,273.06,273.31,273.06,273.11,2159.0,268.627,268.873,268.627,268.6762,2159.0
2023-09-07 13:05:00,273.17,273.23,273.06,273.1,2011.0,268.7352,268.7943,268.627,268.6664,2011.0
2023-09-07 13:10:00,273.06,273.27,272.96,273.2,3200.0,268.627,268.8336,268.5286,268.7648,3200.0
2023-09-07 13:15:00,273.24,273.53,273.24,273.49,944.0,268.8041,269.0894,268.8041,269.05,944.0
2023-09-07 13:20:00,273.61,273.61,273.45,273.6,947.0,269.1681,269.1681,269.0107,269.1583,947.0
2023-09-07 13:25:00,273.45,273.54,273.37,273.5,1671.0,269.0107,269.0992,268.932,269.0599,1671.0
2023-09-07 13:30:00,273.56,273.56,273.38,273.47,2502.0,269.1189,269.1189,268.9418,269.0304,2502.0
2023-09-07 13:35:00,273.49,273.5,273.29,273.29,3895.0,269.05,269.0599,268.8533,268.8533,3895.0
2023-09-07 13:40:00,273.25,273.25,272.83,273.03,4726.0,268.8139,268.8139,268.4008,268.5975,4726.0
2023-09-07 13:45:00,273.04,273.37,273.04,273.37,1850.0,268.6073,268.932,268.6073,268.932,1850.0
2023-09-07 13:50:00,273.39,273.59,273.39,273.59,2427.0,268.9517,269.1484,268.9517,269.1484,2427.0
2023-09-07 13:55:00,273.63,273.64,273.49,273.62,1827.0,269.1878,269.1976,269.05,269.1779,1827.0
2023-09-07 14:00:00,273.73,274.02,273.73,273.92,1584.0,269.2861,269.5714,269.2861,269.4731,1584.0
2023-09-07 14:05:00,273.83,273.83,273.62,273.63,3544.0,269.3845,269.3845,269.1779,269.1878,3544.0
2023-09-07 14:10:00,273.59,273.63,273.43,273.48,2185.0,269.1484,269.1878,268.991,269.0402,2185.0
2023-09-07 14:15:00,273.48,273.5,273.31,273.31,2821.0,269.0402,269.0599,268.873,268.873,2821.0
2023-09-07 14:20:00,273.31,273.46,273.31,273.43,1200.0,268.873,269.0205,268.873,268.991,1200.0
2023-09-07 14:25:00,273.43,273.76,273.42,273.76,15280.0,268.991,269.3157,268.9812,269.3157,15280.0
2023-09-07 14:30:00,273.77,273.78,273.47,273.78,6168.0,269.3255,269.3353,269.0304,269.3353,6168.0
2023-09-07 14:35:00,273.79,273.79,273.5,273.51,2151.0,269.3452,269.3452,269.0599,269.0697,2151.0
2023-09-07 14:40:00,273.48,273.58,273.25,273.46,20941.0,269.0402,269.1386,268.8139,269.0205,20941.0
2023-09-07 14:45:00,273.55,273.55,273.25,273.31,1443.0,269.1091,269.1091,268.8139,268.873,1443.0
2023-09-07 14:50:00,273.43,273.44,273.19,273.22,2173.0,268.991,269.0009,268.7549,268.7844,2173.0
2023-09-07 14:55:00,273.25,273.32,273.21,273.25,1097.0,268.8139,268.8828,268.7746,268.8139,1097.0
2023-09-07 15:00:00,273.32,273.33,272.67,272.74,3546.0,268.8828,268.8926,268.2434,268.3122,3546.0
2023-09-07 15:05:00,272.67,272.67,271.87,271.99,8713.0,268.2434,268.2434,267.4563,267.5744,8713.0
2023-09-07 15:10:00,271.98,272.28,271.98,272.13,8403.0,267.5646,267.8597,267.5646,267.7121,8403.0
2023-09-07 15:15:00,272.12,272.32,272.12,272.15,4341.0,267.7023,267.899,267.7023,267.7318,4341.0
2023-09-07 15:20:00,272.13,272.15,271.74,271.8,11012.0,267.7121,267.7318,267.3285,267.3875,11012.0
2023-09-07 15:25:00,271.85,272.5,271.81,272.4,13833.0,267.4367,268.0761,267.3973,267.9777,13833.0
2023-09-07 15:30:00,272.38,272.48,272.19,272.35,7952.0,267.9581,268.0564,267.7711,267.9286,7952.0
2023-09-07 15:35:00,272.3,272.45,272.07,272.18,5476.0,267.8794,268.0269,267.6531,267.7613,5476.0
2023-09-07 15:40:00,272.22,272.5,272.08,272.24,10007.0,267.8007,268.0761,267.6629,267.8203,10007.0
2023-09-07 15:45:00,272.25,272.29,272.06,272.15,15894.0,267.8302,267.8695,267.6433,267.7318,15894.0
2023-09-07 15:50:00,272.18,272.33,271.76,271.76,49162.0,267.7613,267.9089,267.3481,267.3481,49162.0
2023-09-07 15:55:00,271.76,272.08,271.37,271.9,82319.0,267.3481,267.6629,266.9645,267.4859,82319.0
2023-09-08 09:30:00,271.89,272.75,271.89,272.5,8562.0,267.476,268.3221,267.476,268.0761,8562.0
2023-09-08 09:35:00,272.24,272.59,271.79,271.83,2075.0,267.8203,268.1647,267.3776,267.417,2075.0
2023-09-08 09:40:00,272.19,272.87,272.15,272.5,3370.0,267.7711,268.4401,267.7318,268.0761,3370.0
2023-09-08 09:45:00,272.48,273.31,272.35,273.31,3944.0,268.0564,268.873,267.9286,268.873,3944.0
2023-09-08 09:50:00,273.41,273.41,273.29,273.4,1560.0,268.9713,268.9713,268.8533,268.9615,1560.0
2023-09-08 09:55:00,273.54,273.79,273.54,273.79,1735.0,269.0992,269.3452,269.0992,269.3452,1735.0
2023-09-08 10:00:00,273.68,273.83,272.98,273.78,4435.0,269.237,269.3845,268.5483,269.3353,4435.0
2023-09-08 10:05:00,273.86,274.25,273.77,273.94,8240.0,269.414,269.7977,269.3255,269.4927,8240.0
2023-09-08 10:10:00,273.77,273.89,273.55,273.89,4288.0,269.3255,269.4435,269.1091,269.4435,4288.0
2023-09-08 10:15:00,273.86,273.86,273.22,273.22,3655.0,269.414,269.414,268.7844,268.7844,3655.0
2023-09-08 10:20:00,273.35,273.46,272.94,273.19,6088.0,268.9123,269.0205,268.509,268.7549,6088.0
2023-09-08 10:25:00,273.34,273.66,273.32,273.49,3264.0,268.9025,269.2173,268.8828,269.05,3264.0
2023-09-08 10:30:00,273.61,273.83,273.39,273.83,10037.0,269.1681,269.3845,268.9517,269.3845,10037.0
2023-09-08 10:35:00,273.82,273.86,273.44,273.71,5436.0,269.3747,269.414,269.0009,269.2665,5436.0
2023-09-08 10:40:00,273.63,273.64,273.3,273.31,2180.0,269.1878,269.1976,268.8631,268.873,2180.0
2023-09-08 10:45:00,273.31,273.57,273.3,273.32,1136.0,268.873,269.1287,268.8631,268.8828,1136.0
2023-09-08 10:50:00,273.56,273.82,273.54,273.63,1602.0,269.1189,269.3747,269.0992,269.1878,1602.0
2023-09-08 10:55:00,273.61,273.61,273.27,273.31,6049.0,269.1681,269.1681,268.8336,268.873,6049.0
2023-09-08 11:00:00,273.54,273.91,273.54,273.86,2208.0,269.0992,269.4632,269.0992,269.414,2208.0
2023-09-08 11:05:00,273.87,274.0,273.72,273.75,1900.0,269.4239,269.5518,269.2763,269.3058,1900.0
2023-09-08 11:10:00,273.75,274.08,273.69,274.07,4720.0,269.3058,269.6305,269.2468,269.6206,4720.0
2023-09-08 11:15:00,274.31,274.62,274.12,274.62,2188.0,269.8567,270.1617,269.6698,270.1617,2188.0
2023-09-08 11:20:00,274.56,274.65,274.41,274.62,1740.0,270.1027,270.1912,269.9551,270.1617,1740.0
2023-09-08 11:25:00,274.68,274.9,274.63,274.89,1708.0,270.2207,270.4372,270.1715,270.4273,1708.0
2023-09-08 11:30:00,274.9,275.26,274.79,275.05,4107.0,270.4372,270.7913,270.3289,270.5847,4107.0
2023-09-08 11:35:00,275.03,275.26,274.96,275.25,4161.0,270.565,270.7913,270.4962,270.7815,4161.0
2023-09-08 11:40:00,275.22,275.22,274.7,274.81,7613.0,270.752,270.752,270.2404,270.3486,7613.0
2023-09-08 11:45:00,274.86,275.1,274.71,274.94,1465.0,270.3978,270.6339,270.2502,270.4765,1465.0
2023-09-08 11:50:00,274.93,275.09,274.9,274.9,1514.0,270.4667,270.6241,270.4372,270.4372,1514.0
2023-09-08 11:55:00,275.1,275.38,275.1,275.38,15366.0,270.6339,270.9094,270.6339,270.9094,15366.0
2023-09-08 12:00:00,275.39,275.76,275.23,275.72,9092.0,270.9192,271.2832,270.7618,271.2438,9092.0
2023-09-08 12:05:00,275.72,275.93,275.6,275.92,5500.0,271.2438,271.4504,271.1258,271.4406,5500.0
2023-09-08 12:10:00,276.0,276.12,275.79,276.02,2715.0,271.5193,271.6373,271.3127,271.539,2715.0
2023-09-08 12:15:00,276.02,276.75,276.02,276.75,2666.0,271.539,272.2571,271.539,272.2571,2666.0
2023-09-08 12:20:00,276.84,276.98,276.78,276.94,3609.0,272.3457,272.4834,272.2866,272.444,3609.0
2023-09-08 12:25:00,277.0,277.12,276.87,277.12,4820.0,272.5031,272.6211,272.3752,272.6211,4820.0
2023-09-08 12:30:00,277.21,277.21,276.29,276.5,23812.0,272.7097,272.7097,271.8046,272.0112,23812.0
2023-09-08 12:35:00,276.41,276.55,276.28,276.5,5320.0,271.9226,272.0604,271.7947,272.0112,5320.0
2023-09-08 12:40:00,276.59,276.73,276.52,276.58,1600.0,272.0997,272.2374,272.0309,272.0899,1600.0
2023-09-08 12:45:00,276.58,276.59,276.2,276.31,18482.0,272.0899,272.0997,271.716,271.8243,18482.0
2023-09-08 12:50:00,276.31,276.55,276.31,276.39,6042.0,271.8243,272.0604,271.8243,271.903,6042.0
2023-09-08 12:55:00,276.5,276.5,276.33,276.48,2844.0,272.0112,272.0112,271.8439,271.9915,2844.0
2023-09-08 13:00:00,276.35,276.46,275.42,275.53,9585.0,271.8636,271.9718,270.9487,271.0569,9585.0
2023-09-08 13:05:00,275.38,275.72,275.29,275.55,2050.0,270.9094,271.2438,270.8208,271.0766,2050.0
2023-09-08 13:10:00,275.88,276.01,275.71,275.98,3223.0,271.4012,271.5291,271.234,271.4996,3223.0
2023-09-08 13:15:00,275.92,275.96,275.78,275.81,2308.0,271.4406,271.4799,271.3029,271.3324,2308.0
2023-09-08 13:20:00,275.74,275.74,275.59,275.59,1161.0,271.2635,271.2635,271.116,271.116,1161.0
2023-09-08 13:25:00,275.57,275.66,275.38,275.54,2349.0,271.0963,271.1848,270.9094,271.0668,2349.0
2023-09-08 13:30:00,275.59,275.65,275.44,275.5,3152.0,271.116,271.175,270.9684,271.0274,3152.0
2023-09-08 13:35:00,275.54,275.54,275.44,275.5,997.0,271.0668,271.0668,270.9684,271.0274,997.0
2023-09-08 13:40:00,275.58,275.75,275.58,275.75,2905.0,271.1061,271.2734,271.1061,271.2734,2905.0
2023-09-08 13:45:00,275.71,275.73,275.03,275.13,8799.0,271.234,271.2537,270.565,270.6634,8799.0
2023-09-08 13:50:00,275.11,275.11,274.7,274.76,2764.0,270.6437,270.6437,270.2404,270.2994,2764.0
2023-09-08 13:55:00,274.72,274.78,274.63,274.71,1818.0,270.2601,270.3191,270.1715,270.2502,1818.0
2023-09-08 14:00:00,274.69,274.83,274.63,274.72,6132.0,270.2306,270.3683,270.1715,270.2601,6132.0
2023-09-08 14:05:00,274.73,274.73,274.34,274.37,10968.0,270.2699,270.2699,269.8862,269.9158,10968.0
2023-09-08 14:10:00,274.31,274.31,273.8,273.97,6778.0,269.8567,269.8567,269.355,269.5223,6778.0
2023-09-08 14:15:00,273.96,274.21,273.79,274.1,6795.0,269.5124,269.7584,269.3452,269.6501,6795.0
2023-09-08 14:20:00,274.27,274.46,274.23,274.25,8316.0,269.8174,270.0043,269.778,269.7977,8316.0
2023-09-08 14:25:00,274.18,274.24,274.06,274.19,4275.0,269.7288,269.7879,269.6108,269.7387,4275.0
2023-09-08 14:30:00,274.12,274.19,273.83,273.84,4200.0,269.6698,269.7387,269.3845,269.3944,4200.0
2023-09-08 14:35:00,273.96,274.26,273.95,274.26,6106.0,269.5124,269.8075,269.5026,269.8075,6106.0
2023-09-08 14:40:00,274.27,274.27,274.09,274.14,2566.0,269.8174,269.8174,269.6403,269.6895,2566.0
2023-09-08 14:45:00,274.11,274.13,273.84,274.0,3034.0,269.66,269.6797,269.3944,269.5518,3034.0
2023-09-08 14:50:00,274.01,274.13,273.88,273.97,5011.0,269.5616,269.6797,269.4337,269.5223,5011.0
2023-09-08 14:55:00,273.94,274.19,273.94,274.17,1775.0,269.4927,269.7387,269.4927,269.719,1775.0
2023-09-08 15:00:00,274.22,274.26,273.93,273.94,3893.0,269.7682,269.8075,269.4829,269.4927,3893.0
2023-09-08 15:05:00,273.94,274.21,273.88,273.93,3782.0,269.4927,269.7584,269.4337,269.4829,3782.0
2023-09-08 15:10:00,273.94,273.94,273.74,273.78,4858.0,269.4927,269.4927,269.296,269.3353,4858.0
2023-09-08 15:15:00,273.73,273.82,273.67,273.69,5200.0,269.2861,269.3747,269.2271,269.2468,5200.0
2023-09-08 15:20:00,273.71,273.84,273.65,273.77,4500.0,269.2665,269.3944,269.2074,269.3255,4500.0
2023-09-08 15:25:00,273.78,274.0,273.77,274.0,3636.0,269.3353,269.5518,269.3255,269.5518,3636.0
2023-09-08 15:30:00,274.02,274.17,273.9,273.95,6943.0,269.5714,269.719,269.4534,269.5026,6943.0
2023-09-08 15:35:00,273.92,274.16,273.78,273.83,8034.0,269.4731,269.7092,269.3353,269.3845,8034.0
2023-09-08 15:40:00,273.81,273.88,273.6,273.64,9449.0,269.3648,269.4337,269.1583,269.1976,9449.0
2023-09-08 15:45:00,273.74,273.99,273.73,273.74,10285.0,269.296,269.5419,269.2861,269.296,10285.0
2023-09-08 15:50:00,273.7,273.81,273.24,273.26,21318.0,269.2566,269.3648,268.8041,268.8238,21318.0
2023-09-08 15:55:00,273.24,273.98,273.24,273.67,46744.0,268.8041,269.5321,268.8041,269.2271,46744.0
2023-09-11 09:30:00,273.79,274.21,272.36,272.59,16519.0,269.3452,269.7584,267.9384,268.1647,16519.0
2023-09-11 09:35:00,272.77,273.73,272.19,273.43,7115.0,268.3417,269.2861,267.7711,268.991,7115.0
2023-09-11 09:40:00,273.57,273.9,272.65,273.34,6093.0,269.1287,269.4534,268.2237,268.9025,6093.0
2023-09-11 09:45:00,273.03,273.7,273.01,273.47,4270.0,268.5975,269.2566,268.5778,269.0304,4270.0
2023-09-11 09:50:00,273.57,273.82,273.19,273.45,6312.0,269.1287,269.3747,268.7549,269.0107,6312.0
2023-09-11 09:55:00,273.64,273.64,273.14,273.15,2814.0,269.1976,269.1976,268.7057,268.7156,2814.0
2023-09-11 10:00:00,273.17,273.17,272.1,272.27,8591.0,268.7352,268.7352,267.6826,267.8498,8591.0
2023-09-11 10:05:00,272.17,272.5,272.17,272.4,3551.0,267.7515,268.0761,267.7515,267.9777,3551.0
2023-09-11 10:10:00,272.41,272.99,272.3,272.99,4097.0,267.9876,268.5582,267.8794,268.5582,4097.0
2023-09-11 10:15:00,272.89,272.99,272.6,272.87,2729.0,268.4598,268.5582,268.1745,268.4401,2729.0
2023-09-11 10:20:00,272.9,273.3,272.9,273.19,800.0,268.4696,268.8631,268.4696,268.7549,800.0
2023-09-11 10:25:00,273.14,273.24,273.14,273.19,900.0,268.7057,268.8041,268.7057,268.7549,900.0
2023-09-11 10:30:00,273.2,273.39,272.42,272.59,3684.0,268.7648,268.9517,267.9974,268.1647,3684.0
2023-09-11 10:35:00,272.54,272.76,272.51,272.76,1486.0,268.1155,268.3319,268.086,268.3319,1486.0
2023-09-11 10:40:00,272.75,273.01,272.74,272.94,2220.0,268.3221,268.5778,268.3122,268.509,2220.0
2023-09-11 10:45:00,272.96,273.0,272.86,272.87,2031.0,268.5286,268.568,268.4303,268.4401,2031.0
2023-09-11 10:50:00,272.9,273.07,272.68,272.71,2637.0,268.4696,268.6369,268.2532,268.2827,2637.0
2023-09-11 10:55:00,272.7,272.7,272.14,272.32,5752.0,268.2729,268.2729,267.722,267.899,5752.0
2023-09-11 11:00:00,272.31,272.36,272.05,272.21,2802.0,267.8892,267.9384,267.6334,267.7908,2802.0
2023-09-11 11:05:00,272.29,272.49,272.22,272.4,4400.0,267.8695,268.0663,267.8007,267.9777,4400.0
2023-09-11 11:10:00,272.54,272.76,272.41,272.54,4946.0,268.1155,268.3319,267.9876,268.1155,4946.0
2023-09-11 11:15:00,272.63,272.73,272.56,272.6,2879.0,268.204,268.3024,268.1351,268.1745,2879.0
2023-09-11 11:20:00,272.61,272.65,272.49,272.57,4898.0,268.1843,268.2237,268.0663,268.145,4898.0
2023-09-11 11:25:00,272.53,272.72,272.53,272.72,3644.0,268.1056,268.2925,268.1056,268.2925,3644.0
2023-09-11 11:30:00,272.68,272.86,272.65,272.86,1602.0,268.2532,268.4303,268.2237,268.4303,1602.0
2023-09-11 11:35:00,272.93,273.03,272.82,272.82,5789.0,268.4991,268.5975,268.3909,268.3909,5789.0
2023-09-11 11:40:00,272.72,272.77,272.51,272.63,2916.0,268.2925,268.3417,268.086,268.204,2916.0
2023-09-11 11:45:00,272.63,272.93,272.63,272.93,2361.0,268.204,268.4991,268.204,268.4991,2361.0
2023-09-11 11:50:00,272.84,273.07,272.84,272.88,2737.0,268.4106,268.6369,268.4106,268.4499,2737.0
2023-09-11 11:55:00,272.8,272.8,272.59,272.6,1691.0,268.3712,268.3712,268.1647,268.1745,1691.0
2023-09-11 12:00:00,272.6,272.76,272.48,272.53,6212.0,268.1745,268.3319,268.0564,268.1056,6212.0
2023-09-11 12:05:00,272.66,272.97,272.66,272.97,2229.0,268.2335,268.5385,268.2335,268.5385,2229.0
2023-09-11 12:10:00,272.97,272.97,272.57,272.57,3145.0,268.5385,268.5385,268.145,268.145,3145.0
2023-09-11 12:15:00,272.65,272.82,272.57,272.67,3735.0,268.2237,268.3909,268.145,268.2434,3735.0
2023-09-11 12:20:00,272.69,272.75,272.62,272.69,815.0,268.263,268.3221,268.1942,268.263,815.0
2023-09-11 12:25:00,272.65,272.79,272.58,272.66,3649.0,268.2237,268.3614,268.1548,268.2335,3649.0
2023-09-11 12:30:00,272.64,272.7,272.61,272.7,936.0,268.2138,268.2729,268.1843,268.2729,936.0
2023-09-11 12:35:00,272.7,272.76,272.65,272.68,1642.0,268.2729,268.3319,268.2237,268.2532,1642.0
2023-09-11 12:40:00,272.71,272.77,272.6,272.65,3119.0,268.2827,268.3417,268.1745,268.2237,3119.0
2023-09-11 12:45:00,272.69,272.86,272.69,272.77,1040.0,268.263,268.4303,268.263,268.3417,1040.0
2023-09-11 12:50:00,272.77,272.83,272.59,272.66,5099.0,268.3417,268.4008,268.1647,268.2335,5099.0
2023-09-11 12:55:00,272.63,272.67,272.52,272.64,1961.0,268.204,268.2434,268.0958,268.2138,1961.0
2023-09-11 13:00:00,272.62,272.76,272.35,272.36,13079.0,268.1942,268.3319,267.9286,267.9384,13079.0
2023-09-11 13:05:00,272.35,272.5,272.24,272.24,2187.0,267.9286,268.0761,267.8203,267.8203,2187.0
2023-09-11 13:10:00,272.21,272.29,272.15,272.25,4615.0,267.7908,267.8695,267.7318,267.8302,4615.0
2023-09-11 13:15:00,272.26,272.44,272.25,272.42,3320.0,267.84,268.0171,267.8302,267.9974,3320.0
2023-09-11 13:20:00,272.34,272.34,272.15,272.15,5982.0,267.9187,267.9187,267.7318,267.7318,5982.0
2023-09-11 13:25:00,272.1,272.32,272.09,272.25,5555.0,267.6826,267.899,267.6728,267.8302,5555.0
2023-09-11 13:30:00,272.21,272.23,272.06,272.17,7168.0,267.7908,267.8105,267.6433,267.7515,7168.0
2023-09-11 13:35:00,272.16,272.52,272.11,272.46,7276.0,267.7416,268.0958,267.6924,268.0368,7276.0
2023-09-11 13:40:00,272.46,272.55,272.4,272.46,2166.0,268.0368,268.1253,267.9777,268.0368,2166.0
2023-09-11 13:45:00,272.46,272.64,272.4,272.4,3193.0,268.0368,268.2138,267.9777,267.9777,3193.0
2023-09-11 13:50:00,272.39,272.39,272.35,272.36,730.0,267.9679,267.9679,267.9286,267.9384,730.0
2023-09-11 13:55:00,272.3,272.37,272.22,272.36,2904.0,267.8794,267.9482,267.8007,267.9384,2904.0
2023-09-11 14:00:00,272.41,272.49,272.29,272.38,1901.0,267.9876,268.0663,267.8695,267.9581,1901.0
2023-09-11 14:05:00,272.31,272.35,272.24,272.33,2007.0,267.8892,267.9286,267.8203,267.9089,2007.0
2023-09-11 14:10:00,272.25,272.31,272.16,272.25,3133.0,267.8302,267.8892,267.7416,267.8302,3133.0
2023-09-11 14:15:00,272.26,272.41,272.2,272.2,4583.0,267.84,267.9876,267.781,267.781,4583.0
2023-09-11 14:20:00,272.25,272.43,272.22,272.23,4648.0,267.8302,268.0073,267.8007,267.8105,4648.0
2023-09-11 14:25:00,272.26,272.31,272.12,272.31,3608.0,267.84,267.8892,267.7023,267.8892,3608.0
2023-09-11 14:30:00,272.38,272.81,272.38,272.56,7192.0,267.9581,268.3811,267.9581,268.1351,7192.0
2023-09-11 14:35:00,272.65,272.88,272.65,272.8,2474.0,268.2237,268.4499,268.2237,268.3712,2474.0
2023-09-11 14:40:00,272.86,272.95,272.8,272.95,2042.0,268.4303,268.5188,268.3712,268.5188,2042.0
2023-09-11 14:45:00,273.03,273.18,272.98,273.08,5221.0,268.5975,268.7451,268.5483,268.6467,5221.0
2023-09-11 14:50:00,273.08,273.24,272.97,273.24,4461.0,268.6467,268.8041,268.5385,268.8041,4461.0
2023-09-11 14:55:00,273.23,273.23,272.74,272.74,5800.0,268.7943,268.7943,268.3122,268.3122,5800.0
2023-09-11 15:00:00,272.75,272.93,272.75,272.85,4716.0,268.3221,268.4991,268.3221,268.4204,4716.0
2023-09-11 15:05:00,272.84,273.02,272.52,272.6,4468.0,268.4106,268.5877,268.0958,268.1745,4468.0
2023-09-11 15:10:00,272.56,272.65,272.44,272.53,4291.0,268.1351,268.2237,268.0171,268.1056,4291.0
2023-09-11 15:15:00,272.46,272.5,272.14,272.19,5101.0,268.0368,268.0761,267.722,267.7711,5101.0
2023-09-11 15:20:00,272.2,272.35,272.16,272.22,4244.0,267.781,267.9286,267.7416,267.8007,4244.0
2023-09-11 15:25:00,272.24,272.36,272.14,272.3,4156.0,267.8203,267.9384,267.722,267.8794,4156.0
2023-09-11 15:30:00,272.38,272.5,272.29,272.38,7523.0,267.9581,268.0761,267.8695,267.9581,7523.0
2023-09-11 15:35:00,272.29,272.41,272.21,272.41,7226.0,267.8695,267.9876,267.7908,267.9876,7226.0
2023-09-11 15:40:00,272.41,272.61,272.4,272.53,5976.0,267.9876,268.1843,267.9777,268.1056,5976.0
2023-09-11 15:45:00,272.5,272.65,272.37,272.51,9107.0,268.0761,268.2237,267.9482,268.086,9107.0
2023-09-11 15:50:00,272.44,272.85,272.33,272.77,13954.0,268.0171,268.4204,267.9089,268.3417,13954.0
2023-09-11 15:55:00,272.83,272.94,272.32,272.58,38378.0,268.4008,268.509,267.899,268.1548,38378.0
2023-09-12 09:30:00,271.15,272.17,271.15,272.17,6230.0,266.748,267.7515,266.748,267.7515,6230.0
2023-09-12 09:35:00,272.17,272.66,271.75,271.78,7992.0,267.7515,268.2335,267.3383,267.3678,7992.0
2023-09-12 09:40:00,271.68,271.92,271.44,271.61,7435.0,267.2694,267.5055,267.0333,267.2006,7435.0
2023-09-12 09:45:00,271.61,271.65,271.05,271.52,30759.0,267.2006,267.2399,266.6497,267.112,30759.0
2023-09-12 09:50:00,271.53,271.68,271.24,271.56,6199.0,267.1219,267.2694,266.8366,267.1514,6199.0
2023-09-12 09:55:00,271.59,272.07,271.45,271.45,3688.0,267.1809,267.6531,267.0432,267.0432,3688.0
2023-09-12 10:00:00,271.83,271.83,271.21,271.28,8912.0,267.417,267.417,266.8071,266.8759,8912.0
2023-09-12 10:05:00,271.24,271.4,270.87,270.87,9920.0,266.8366,266.994,266.4726,266.4726,9920.0
2023-09-12 10:10:00,271.09,271.21,270.54,270.54,4809.0,266.689,266.8071,266.1479,266.1479,4809.0
2023-09-12 10:15:00,270.49,270.71,270.14,270.28,9872.0,266.0987,266.3152,265.7544,265.8922,9872.0
2023-09-12 10:20:00,270.32,270.32,269.71,269.73,3967.0,265.9315,265.9315,265.3314,265.3511,3967.0
2023-09-12 10:25:00,269.77,270.08,269.65,269.65,3536.0,265.3904,265.6954,265.2724,265.2724,3536.0
2023-09-12 10:30:00,269.65,270.18,269.51,269.67,6601.0,265.2724,265.7938,265.1347,265.2921,6601.0
2023-09-12 10:35:00,269.63,269.66,269.0,269.0,9666.0,265.2527,265.2822,264.6329,264.6329,9666.0
2023-09-12 10:40:00,269.0,269.13,268.68,268.69,5530.0,264.6329,264.7608,264.3181,264.328,5530.0
2023-09-12 10:45:00,268.64,268.78,268.58,268.58,3073.0,264.2788,264.4165,264.2198,264.2198,3073.0
2023-09-12 10:50:00,268.59,268.73,268.51,268.51,2641.0,264.2296,264.3673,264.1509,264.1509,2641.0
2023-09-12 10:55:00,268.64,268.64,268.15,268.16,6673.0,264.2788,264.2788,263.7967,263.8066,6673.0
2023-09-12 11:00:00,268.21,268.27,267.96,268.0,10613.0,263.8558,263.9148,263.6098,263.6492,10613.0
2023-09-12 11:05:00,267.95,268.0,267.58,267.96,8080.0,263.6,263.6492,263.236,263.6098,8080.0
2023-09-12 11:10:00,267.97,268.25,267.97,268.12,1658.0,263.6197,263.8951,263.6197,263.7672,1658.0
2023-09-12 11:15:00,268.25,268.45,268.22,268.33,3520.0,263.8951,264.0919,263.8656,263.9738,3520.0
2023-09-12 11:20:00,268.4,268.44,268.18,268.18,2370.0,264.0427,264.082,263.8262,263.8262,2370.0
2023-09-12 11:25:00,268.1,268.29,268.09,268.19,7095.0,263.7475,263.9345,263.7377,263.8361,7095.0
2023-09-12 11:30:00,268.13,268.31,268.08,268.08,5095.0,263.7771,263.9541,263.7279,263.7279,5095.0
2023-09-12 11:35:00,268.05,268.31,268.02,268.04,6886.0,263.6984,263.9541,263.6688,263.6885,6886.0
2023-09-12 11:40:00,268.0,268.14,267.64,267.71,6934.0,263.6492,263.7869,263.295,263.3639,6934.0
2023-09-12 11:45:00,267.73,267.76,267.39,267.42,9638.0,263.3836,263.4131,263.0491,263.0786,9638.0
2023-09-12 11:50:00,267.44,267.68,267.36,267.41,10484.0,263.0983,263.3344,263.0196,263.0687,10484.0
2023-09-12 11:55:00,267.31,267.78,267.31,267.78,3247.0,262.9704,263.4327,262.9704,263.4327,3247.0
2023-09-12 12:00:00,267.78,267.94,267.63,267.69,4155.0,263.4327,263.5901,263.2852,263.3442,4155.0
2023-09-12 12:05:00,267.68,267.68,267.42,267.48,1466.0,263.3344,263.3344,263.0786,263.1376,1466.0
2023-09-12 12:10:00,267.43,267.83,267.42,267.68,3305.0,263.0884,263.4819,263.0786,263.3344,3305.0
2023-09-12 12:15:00,267.75,267.88,267.67,267.67,2180.0,263.4032,263.5311,263.3245,263.3245,2180.0
2023-09-12 12:20:00,267.63,267.64,267.5,267.56,2527.0,263.2852,263.295,263.1573,263.2163,2527.0
2023-09-12 12:25:00,267.55,267.79,267.43,267.74,4738.0,263.2065,263.4426,263.0884,263.3934,4738.0
2023-09-12 12:30:00,267.62,267.75,267.56,267.56,4328.0,263.2753,263.4032,263.2163,263.2163,4328.0
2023-09-12 12:35:00,267.54,267.54,267.41,267.47,619.0,263.1966,263.1966,263.0687,263.1278,619.0
2023-09-12 12:40:00,267.52,267.53,267.43,267.5,3053.0,263.177,263.1868,263.0884,263.1573,3053.0
2023-09-12 12:45:00,267.43,267.43,266.88,266.88,5192.0,263.0884,263.0884,262.5474,262.5474,5192.0
2023-09-12 12:50:00,266.88,267.0,266.73,266.84,9206.0,262.5474,262.6654,262.3998,262.508,9206.0
2023-09-12 12:55:00,266.84,266.84,266.21,266.23,6168.0,262.508,262.508,261.8882,261.9079,6168.0
2023-09-12 13:00:00,266.33,266.33,265.95,266.03,4276.0,262.0063,262.0063,261.6325,261.7112,4276.0
2023-09-12 13:05:00,265.97,265.99,265.65,265.72,4121.0,261.6521,261.6718,261.3373,261.4062,4121.0
2023-09-12 13:10:00,265.77,265.88,265.53,265.87,7886.0,261.4554,261.5636,261.2193,261.5538,7886.0
2023-09-12 13:15:00,265.91,265.97,265.59,265.71,7554.0,261.5931,261.6521,261.2783,261.3963,7554.0
2023-09-12 13:20:00,265.65,266.14,265.41,266.14,15506.0,261.3373,261.8194,261.1012,261.8194,15506.0
2023-09-12 13:25:00,266.04,266.65,265.96,266.22,6132.0,261.721,262.3211,261.6423,261.8981,6132.0
2023-09-12 13:30:00,266.21,266.25,265.96,265.96,1146.0,261.8882,261.9276,261.6423,261.6423,1146.0
2023-09-12 13:35:00,265.81,265.86,265.14,265.48,6989.0,261.4947,261.5439,260.8356,261.1701,6989.0
2023-09-12 13:40:00,265.41,265.71,265.38,265.39,6220.0,261.1012,261.3963,261.0717,261.0815,6220.0
2023-09-12 13:45:00,265.43,265.43,264.83,264.95,8197.0,261.1209,261.1209,260.5306,260.6487,8197.0
2023-09-12 13:50:00,264.91,265.2,264.87,265.1,6200.0,260.6093,260.8946,260.57,260.7963,6200.0
2023-09-12 13:55:00,265.01,265.01,264.18,264.3,20618.0,260.7077,260.7077,259.8912,260.0092,20618.0
2023-09-12 14:00:00,264.26,264.26,262.49,263.03,45922.0,259.9699,259.9699,258.2286,258.7599,45922.0
2023-09-12 14:05:00,263.01,263.16,262.5,263.12,23491.0,258.7402,258.8877,258.2385,258.8484,23491.0
2023-09-12 14:10:00,263.07,263.3,262.79,263.15,6759.0,258.7992,259.0255,258.5238,258.8779,6759.0
2023-09-12 14:15:00,263.01,263.58,263.0,263.33,5604.0,258.7402,259.3009,258.7303,259.055,5604.0
2023-09-12 14:20:00,263.33,263.4,263.02,263.12,8401.0,259.055,259.1238,258.75,258.8484,8401.0
2023-09-12 14:25:00,263.07,263.13,262.88,262.95,3367.0,258.7992,258.8582,258.6123,258.6812,3367.0
2023-09-12 14:30:00,262.92,263.3,262.92,263.16,10725.0,258.6516,259.0255,258.6516,258.8877,10725.0
2023-09-12 14:35:00,263.12,263.12,262.81,263.06,4194.0,258.8484,258.8484,258.5434,258.7894,4194.0
2023-09-12 14:40:00,262.98,262.98,262.41,262.41,5355.0,258.7107,258.7107,258.1499,258.1499,5355.0
2023-09-12 14:45:00,262.35,262.49,262.2,262.44,8335.0,258.0909,258.2286,257.9433,258.1794,8335.0
2023-09-12 14:50:00,262.44,262.44,261.91,262.39,18026.0,258.1794,258.1794,257.658,258.1302,18026.0
2023-09-12 14:55:00,262.43,262.49,261.67,261.67,6774.0,258.1696,258.2286,257.4219,257.4219,6774.0
2023-09-12 15:00:00,261.48,261.73,261.32,261.32,17561.0,257.235,257.481,257.0776,257.0776,17561.0
2023-09-12 15:05:00,261.37,261.98,261.29,261.74,10410.0,257.1268,257.7269,257.0481,257.4908,10410.0
2023-09-12 15:10:00,261.7,261.92,261.67,261.75,6696.0,257.4514,257.6679,257.4219,257.5006,6696.0
2023-09-12 15:15:00,261.69,261.71,261.21,261.23,10003.0,257.4416,257.4613,256.9694,256.9891,10003.0
2023-09-12 15:20:00,261.23,261.65,261.23,261.63,16086.0,256.9891,257.4023,256.9891,257.3826,16086.0
2023-09-12 15:25:00,261.63,261.66,261.46,261.61,12112.0,257.3826,257.4121,257.2153,257.3629,12112.0
2023-09-12 15:30:00,261.61,262.03,261.55,261.9,14569.0,257.3629,257.7761,257.3039,257.6482,14569.0
2023-09-12 15:35:00,261.95,262.09,261.75,261.79,16767.0,257.6974,257.8351,257.5006,257.54,16767.0
2023-09-12 15:40:00,261.79,261.79,261.58,261.63,24771.0,257.54,257.54,257.3334,257.3826,24771.0
2023-09-12 15:45:00,261.63,261.64,261.25,261.42,28115.0,257.3826,257.3924,257.0088,257.176,28115.0
2023-09-12 15:50:00,261.47,261.48,261.0,261.45,72909.0,257.2252,257.235,256.7628,257.2055,72909.0
2023-09-12 15:55:00,261.47,261.66,260.79,260.94,121356.0,257.2252,257.4121,256.5562,256.7038,121356.0
2023-09-13 09:30:00,260.27,262.07,260.27,261.96,11676.0,256.0447,257.8154,256.0447,257.7072,11676.0
2023-09-13 09:35:00,261.57,262.16,261.21,261.41,16190.0,257.3236,257.904,256.9694,257.1662,16190.0
2023-09-13 09:40:00,261.48,262.01,261.43,261.83,7983.0,257.235,257.7564,257.1858,257.5793,7983.0
2023-09-13 09:45:00,261.88,262.54,261.02,261.02,25226.0,257.6285,258.2778,256.7825,256.7825,25226.0
2023-09-13 09:50:00,260.97,261.19,260.27,260.27,11847.0,256.7333,256.9497,256.0447,256.0447,11847.0
2023-09-13 09:55:00,260.3,260.6,259.89,260.6,11077.0,256.0742,256.3693,255.6708,256.3693,11077.0
2023-09-13 10:00:00,260.67,261.31,260.45,261.21,7643.0,256.4382,257.0678,256.2217,256.9694,7643.0
2023-09-13 10:05:00,261.3,261.38,261.02,261.28,5120.0,257.0579,257.1366,256.7825,257.0383,5120.0
2023-09-13 10:10:00,261.35,261.35,260.94,261.08,9310.0,257.1071,257.1071,256.7038,256.8415,9310.0
2023-09-13 10:15:00,261.25,261.75,261.18,261.46,7411.0,257.0088,257.5006,256.9399,257.2153,7411.0
2023-09-13 10:20:00,261.44,262.09,261.44,262.06,6366.0,257.1957,257.8351,257.1957,257.8056,6366.0
2023-09-13 10:25:00,262.06,262.12,261.84,261.9,6431.0,257.8056,257.8646,257.5892,257.6482,6431.0
2023-09-13 10:30:00,261.92,262.17,261.85,261.94,8657.0,257.6679,257.9138,257.599,257.6876,8657.0
2023-09-13 10:35:00,261.99,262.44,261.94,262.37,12640.0,257.7367,258.1794,257.6876,258.1106,12640.0
2023-09-13 10:40:00,262.41,262.62,262.1,262.27,11236.0,258.1499,258.3565,257.845,258.0122,11236.0
2023-09-13 10:45:00,262.28,262.53,262.27,262.52,5858.0,258.022,258.268,258.0122,258.2581,5858.0
2023-09-13 10:50:00,262.47,262.78,262.42,262.78,3725.0,258.2089,258.5139,258.1598,258.5139,3725.0
2023-09-13 10:55:00,262.76,262.78,262.54,262.61,4079.0,258.4942,258.5139,258.2778,258.3467,4079.0
2023-09-13 11:00:00,262.6,262.6,262.03,262.13,8216.0,258.3368,258.3368,257.7761,257.8745,8216.0
2023-09-13 11:05:00,262.06,262.17,261.6,261.6,8527.0,257.8056,257.9138,257.3531,257.3531,8527.0
2023-09-13 11:10:00,261.54,261.58,261.06,261.11,7863.0,257.294,257.3334,256.8218,256.871,7863.0
2023-09-13 11:15:00,261.16,261.17,260.54,260.94,11162.0,256.9202,256.9301,256.3103,256.7038,11162.0
2023-09-13 11:20:00,260.94,260.94,260.66,260.94,4753.0,256.7038,256.7038,256.4283,256.7038,4753.0
2023-09-13 11:25:00,260.99,261.23,260.69,260.7,6710.0,256.753,256.9891,256.4578,256.4677,6710.0
2023-09-13 11:30:00,260.75,260.88,260.55,260.86,4297.0,256.5169,256.6448,256.3201,256.6251,4297.0
2023-09-13 11:35:00,260.81,261.0,260.68,260.97,11175.0,256.5759,256.7628,256.448,256.7333,11175.0
2023-09-13 11:40:00,260.93,261.35,260.85,261.1,8999.0,256.6939,257.1071,256.6152,256.8612,8999.0
2023-09-13 11:45:00,261.06,261.09,260.71,260.71,3426.0,256.8218,256.8514,256.4775,256.4775,3426.0
2023-09-13 11:50:00,260.75,260.93,260.66,260.79,5540.0,256.5169,256.6939,256.4283,256.5562,5540.0
2023-09-13 11:55:00,260.69,260.98,260.69,260.9,3501.0,256.4578,256.7431,256.4578,256.6644,3501.0
2023-09-13 12:00:00,260.89,261.25,260.79,261.06,20810.0,256.6546,257.0088,256.5562,256.8218,20810.0
2023-09-13 12:05:00,261.18,261.35,261.14,261.3,5448.0,256.9399,257.1071,256.9005,257.0579,5448.0
2023-09-13 12:10:00,261.27,261.29,261.06,261.07,5606.0,257.0284,257.0481,256.8218,256.8317,5606.0
2023-09-13 12:15:00,261.08,261.65,260.95,261.57,7162.0,256.8415,257.4023,256.7136,257.3236,7162.0
2023-09-13 12:20:00,261.47,261.49,261.22,261.22,5168.0,257.2252,257.2449,256.9792,256.9792,5168.0
2023-09-13 12:25:00,261.18,261.65,261.18,261.54,4104.0,256.9399,257.4023,256.9399,257.294,4104.0
2023-09-13 12:30:00,261.65,261.95,261.61,261.95,5598.0,257.4023,257.6974,257.3629,257.6974,5598.0
2023-09-13 12:35:00,261.9,261.95,261.79,261.8,7301.0,257.6482,257.6974,257.54,257.5498,7301.0
2023-09-13 12:40:00,261.82,261.82,261.64,261.65,14803.0,257.5695,257.5695,257.3924,257.4023,14803.0
2023-09-13 12:45:00,261.74,261.93,261.65,261.75,9355.0,257.4908,257.6777,257.4023,257.5006,9355.0
2023-09-13 12:50:00,261.69,261.82,261.63,261.67,9120.0,257.4416,257.5695,257.3826,257.4219,9120.0
2023-09-13 12:55:00,261.73,261.9,261.59,261.6,12566.0,257.481,257.6482,257.3432,257.3531,12566.0
2023-09-13 13:00:00,261.62,261.68,261.14,261.14,8155.0,257.3727,257.4318,256.9005,256.9005,8155.0
2023-09-13 13:05:00,261.18,261.58,261.08,261.58,5599.0,256.9399,257.3334,256.8415,257.3334,5599.0
2023-09-13 13:10:00,261.59,261.72,261.47,261.63,6539.0,257.3432,257.4711,257.2252,257.3826,6539.0
2023-09-13 13:15:00,261.71,261.71,261.44,261.46,7048.0,257.4613,257.4613,257.1957,257.2153,7048.0
2023-09-13 13:20:00,261.48,261.71,261.48,261.71,4631.0,257.235,257.4613,257.235,257.4613,4631.0
2023-09-13 13:25:00,261.71,262.02,261.71,261.94,2513.0,257.4613,257.7663,257.4613,257.6876,2513.0
2023-09-13 13:30:00,261.96,262.26,261.86,262.25,7239.0,257.7072,258.0024,257.6089,257.9925,7239.0
2023-09-13 13:35:00,262.3,262.32,262.14,262.29,3147.0,258.0417,258.0614,257.8843,258.0319,3147.0
2023-09-13 13:40:00,262.37,262.56,262.33,262.51,2212.0,258.1106,258.2975,258.0712,258.2483,2212.0
2023-09-13 13:45:00,262.43,262.54,262.31,262.31,6830.0,258.1696,258.2778,258.0515,258.0515,6830.0
2023-09-13 13:50:00,262.34,262.34,262.15,262.23,9420.0,258.0811,258.0811,257.8941,257.9728,9420.0
2023-09-13 13:55:00,262.23,262.23,261.59,261.6,6468.0,257.9728,257.9728,257.3432,257.3531,6468.0
2023-09-13 14:00:00,261.64,261.72,261.02,261.02,4697.0,257.3924,257.4711,256.7825,256.7825,4697.0
2023-09-13 14:05:00,261.0,261.25,260.89,261.23,5301.0,256.7628,257.0088,256.6546,256.9891,5301.0
2023-09-13 14:10:00,261.33,261.47,261.28,261.34,4326.0,257.0875,257.2252,257.0383,257.0973,4326.0
2023-09-13 14:15:00,261.28,261.34,261.2,261.33,4368.0,257.0383,257.0973,256.9596,257.0875,4368.0
2023-09-13 14:20:00,261.3,261.49,261.28,261.49,3718.0,257.0579,257.2449,257.0383,257.2449,3718.0
2023-09-13 14:25:00,261.47,261.57,261.4,261.57,2539.0,257.2252,257.3236,257.1563,257.3236,2539.0
2023-09-13 14:30:00,261.51,261.64,261.5,261.62,4642.0,257.2645,257.3924,257.2547,257.3727,4642.0
2023-09-13 14:35:00,261.61,261.84,261.61,261.72,5507.0,257.3629,257.5892,257.3629,257.4711,5507.0
2023-09-13 14:40:00,261.69,261.72,261.46,261.52,4782.0,257.4416,257.4711,257.2153,257.2744,4782.0
2023-09-13 14:45:00,261.49,261.73,261.49,261.68,7760.0,257.2449,257.481,257.2449,257.4318,7760.0
2023-09-13 14:50:00,261.67,261.71,261.41,261.41,5025.0,257.4219,257.4613,257.1662,257.1662,5025.0
2023-09-13 14:55:00,261.33,261.53,261.17,261.44,6450.0,257.0875,257.2842,256.9301,257.1957,6450.0
2023-09-13 15:00:00,261.43,261.51,260.87,260.94,9011.0,257.1858,257.2645,256.6349,256.7038,9011.0
2023-09-13 15:05:00,260.85,260.92,260.71,260.73,3979.0,256.6152,256.6841,256.4775,256.4972,3979.0
2023-09-13 15:10:00,260.75,260.94,260.71,260.92,4002.0,256.5169,256.7038,256.4775,256.6841,4002.0
2023-09-13 15:15:00,260.93,261.24,260.93,261.24,4278.0,256.6939,256.9989,256.6939,256.9989,4278.0
2023-09-13 15:20:00,261.23,261.43,261.17,261.43,10527.0,256.9891,257.1858,256.9301,257.1858,10527.0
2023-09-13 15:25:00,261.44,261.64,261.44,261.62,10990.0,257.1957,257.3924,257.1957,257.3727,10990.0
2023-09-13 15:30:00,261.62,262.05,261.62,262.03,10579.0,257.3727,257.7958,257.3727,257.7761,10579.0
2023-09-13 15:35:00,262.09,262.27,262.05,262.12,15138.0,257.8351,258.0122,257.7958,257.8646,15138.0
2023-09-13 15:40:00,262.12,262.22,261.74,261.86,17834.0,257.8646,257.963,257.4908,257.6089,17834.0
2023-09-13 15:45:00,261.84,261.93,261.67,261.84,18272.0,257.5892,257.6777,257.4219,257.5892,18272.0
2023-09-13 15:50:00,261.84,262.3,261.79,262.3,47405.0,257.5892,258.0417,257.54,258.0417,47405.0
2023-09-13 15:55:00,262.27,262.75,262.27,262.54,94751.0,258.0122,258.4844,258.0122,258.2778,94751.0
2023-09-14 09:30:00,263.95,264.47,263.95,263.95,13305.0,260.256,260.7687,260.256,260.256,13305.0
2023-09-14 09:35:00,264.44,264.44,263.62,263.63,4911.0,260.7392,260.7392,259.9306,259.9405,4911.0
2023-09-14 09:40:00,263.1,263.58,262.06,262.06,4667.0,259.4179,259.8912,258.3925,258.3925,4667.0
2023-09-14 09:45:00,261.85,261.98,261.05,261.11,8369.0,258.1854,258.3136,257.3966,257.4558,8369.0
2023-09-14 09:50:00,261.11,261.64,261.05,261.64,7330.0,257.4558,257.9783,257.3966,257.9783,7330.0
2023-09-14 09:55:00,261.46,262.15,261.46,262.15,8457.0,257.8009,258.4812,257.8009,258.4812,8457.0
2023-09-14 10:00:00,262.14,262.47,261.77,261.95,6108.0,258.4713,258.7967,258.1065,258.284,6108.0
2023-09-14 10:05:00,261.97,262.75,261.83,262.75,4097.0,258.3037,259.0728,258.1657,259.0728,4097.0
2023-09-14 10:10:00,262.71,263.02,262.6,262.88,2326.0,259.0334,259.339,258.9249,259.201,2326.0
2023-09-14 10:15:00,262.87,262.89,262.64,262.82,1808.0,259.1911,259.2108,258.9643,259.1418,1808.0
2023-09-14 10:20:00,262.98,263.05,262.85,262.87,2873.0,259.2996,259.3686,259.1714,259.1911,2873.0
2023-09-14 10:25:00,262.93,263.07,262.92,263.02,854.0,259.2503,259.3883,259.2404,259.339,854.0
2023-09-14 10:30:00,263.09,263.09,262.78,262.83,3414.0,259.408,259.408,259.1024,259.1517,3414.0
2023-09-14 10:35:00,262.86,262.86,262.32,262.32,3607.0,259.1813,259.1813,258.6488,258.6488,3607.0
2023-09-14 10:40:00,262.31,262.4,262.14,262.4,3768.0,258.639,258.7277,258.4713,258.7277,3768.0
2023-09-14 10:45:00,262.53,262.85,262.51,262.58,3210.0,258.8559,259.1714,258.8362,258.9052,3210.0
2023-09-14 10:50:00,262.76,262.77,262.51,262.74,2299.0,259.0827,259.0925,258.8362,259.0629,2299.0
2023-09-14 10:55:00,262.85,262.85,262.63,262.79,2197.0,259.1714,259.1714,258.9545,259.1122,2197.0
2023-09-14 11:00:00,262.81,262.89,262.77,262.77,1202.0,259.132,259.2108,259.0925,259.0925,1202.0
2023-09-14 11:05:00,262.85,262.85,261.83,261.87,9503.0,259.1714,259.1714,258.1657,258.2051,9503.0
2023-09-14 11:10:00,261.85,261.85,261.5,261.5,3742.0,258.1854,258.1854,257.8403,257.8403,3742.0
2023-09-14 11:15:00,261.5,261.57,261.11,261.53,3676.0,257.8403,257.9093,257.4558,257.8699,3676.0
2023-09-14 11:20:00,261.6,261.82,261.52,261.66,1791.0,257.9389,258.1558,257.86,257.9981,1791.0
2023-09-14 11:25:00,261.63,261.72,261.46,261.72,5036.0,257.9685,258.0572,257.8009,258.0572,5036.0
2023-09-14 11:30:00,261.83,261.98,261.83,261.98,567.0,258.1657,258.3136,258.1657,258.3136,567.0
2023-09-14 11:35:00,261.98,262.1,261.97,262.02,1427.0,258.3136,258.4319,258.3037,258.353,1427.0
2023-09-14 11:40:00,262.03,262.54,262.02,262.46,2062.0,258.3629,258.8657,258.353,258.7869,2062.0
2023-09-14 11:45:00,262.57,262.72,262.28,262.39,4470.0,258.8953,259.0432,258.6094,258.7178,4470.0
2023-09-14 11:50:00,262.4,262.4,262.21,262.21,2072.0,258.7277,258.7277,258.5404,258.5404,2072.0
2023-09-14 11:55:00,262.25,262.59,262.25,262.59,2001.0,258.5798,258.915,258.5798,258.915,2001.0
2023-09-14 12:00:00,262.69,262.94,262.6,262.89,2195.0,259.0136,259.2601,258.9249,259.2108,2195.0
2023-09-14 12:05:00,262.88,262.9,262.75,262.76,3341.0,259.201,259.2207,259.0728,259.0827,3341.0
2023-09-14 12:10:00,262.82,263.12,262.81,263.12,3376.0,259.1418,259.4376,259.132,259.4376,3376.0
2023-09-14 12:15:00,263.22,263.48,263.22,263.31,1305.0,259.5362,259.7926,259.5362,259.625,1305.0
2023-09-14 12:20:00,263.34,263.66,263.31,263.66,2855.0,259.6545,259.9701,259.625,259.9701,2855.0
2023-09-14 12:25:00,263.73,263.85,263.64,263.85,1743.0,260.0391,260.1574,259.9503,260.1574,1743.0
2023-09-14 12:30:00,263.81,263.82,263.43,263.49,5085.0,260.118,260.1278,259.7433,259.8024,5085.0
2023-09-14 12:35:00,263.45,263.55,263.45,263.52,1200.0,259.763,259.8616,259.763,259.832,1200.0
2023-09-14 12:40:00,263.56,263.72,263.5,263.72,2432.0,259.8715,260.0292,259.8123,260.0292,2432.0
2023-09-14 12:45:00,263.64,263.73,263.61,263.68,2473.0,259.9503,260.0391,259.9208,259.9898,2473.0
2023-09-14 12:50:00,263.65,263.81,263.64,263.68,3941.0,259.9602,260.118,259.9503,259.9898,3941.0
2023-09-14 12:55:00,263.72,263.86,263.6,263.69,3799.0,260.0292,260.1673,259.9109,259.9996,3799.0
2023-09-14 13:00:00,263.79,263.85,263.74,263.76,2258.0,260.0982,260.1574,260.0489,260.0687,2258.0
2023-09-14 13:05:00,263.77,263.78,263.65,263.77,3240.0,260.0785,260.0884,259.9602,260.0785,3240.0
2023-09-14 13:10:00,263.66,263.72,263.46,263.5,3903.0,259.9701,260.0292,259.7729,259.8123,3903.0
2023-09-14 13:15:00,263.51,263.65,263.51,263.65,1038.0,259.8222,259.9602,259.8222,259.9602,1038.0
2023-09-14 13:20:00,263.68,263.68,263.59,263.59,400.0,259.9898,259.9898,259.901,259.901,400.0
2023-09-14 13:25:00,263.6,263.7,263.59,263.69,773.0,259.9109,260.0095,259.901,259.9996,773.0
2023-09-14 13:30:00,263.74,263.74,263.66,263.68,1002.0,260.0489,260.0489,259.9701,259.9898,1002.0
2023-09-14 13:35:00,263.7,263.71,263.58,263.61,5848.0,260.0095,260.0194,259.8912,259.9208,5848.0
2023-09-14 13:40:00,263.61,263.61,263.26,263.35,3599.0,259.9208,259.9208,259.5757,259.6644,3599.0
2023-09-14 13:45:00,263.55,263.55,263.36,263.41,2074.0,259.8616,259.8616,259.6743,259.7236,2074.0
2023-09-14 13:50:00,263.37,263.53,263.35,263.44,2907.0,259.6841,259.8419,259.6644,259.7531,2907.0
2023-09-14 13:55:00,263.44,263.52,263.21,263.21,5404.0,259.7531,259.832,259.5264,259.5264,5404.0
2023-09-14 14:00:00,263.29,263.41,263.2,263.41,2539.0,259.6052,259.7236,259.5165,259.7236,2539.0
2023-09-14 14:05:00,263.43,263.51,263.39,263.45,2014.0,259.7433,259.8222,259.7038,259.763,2014.0
2023-09-14 14:10:00,263.45,263.57,263.45,263.56,3941.0,259.763,259.8813,259.763,259.8715,3941.0
2023-09-14 14:15:00,263.62,263.78,263.58,263.65,7285.0,259.9306,260.0884,259.8912,259.9602,7285.0
2023-09-14 14:20:00,263.64,263.73,263.59,263.64,2288.0,259.9503,260.0391,259.901,259.9503,2288.0
2023-09-14 14:25:00,263.63,263.71,263.62,263.66,1559.0,259.9405,260.0194,259.9306,259.9701,1559.0
2023-09-14 14:30:00,263.74,263.8,263.62,263.8,1463.0,260.0489,260.1081,259.9306,260.1081,1463.0
2023-09-14 14:35:00,263.85,264.04,263.81,263.88,9708.0,260.1574,260.3447,260.118,260.187,9708.0
2023-09-14 14:40:00,263.87,264.0,263.87,263.97,3441.0,260.1771,260.3053,260.1771,260.2757,3441.0
2023-09-14 14:45:00,264.04,264.13,263.92,264.0,4497.0,260.3447,260.4335,260.2264,260.3053,4497.0
2023-09-14 14:50:00,264.04,264.11,264.0,264.11,3844.0,260.3447,260.4138,260.3053,260.4138,3844.0
2023-09-14 14:55:00,264.11,264.21,264.05,264.21,2639.0,260.4138,260.5124,260.3546,260.5124,2639.0
2023-09-14 15:00:00,264.19,264.19,264.03,264.05,4273.0,260.4926,260.4926,260.3349,260.3546,4273.0
2023-09-14 15:05:00,264.12,264.18,264.05,264.11,3164.0,260.4236,260.4828,260.3546,260.4138,3164.0
2023-09-14 15:10:00,264.1,264.21,264.05,264.12,5406.0,260.4039,260.5124,260.3546,260.4236,5406.0
2023-09-14 15:15:00,264.11,264.17,264.09,264.15,2821.0,260.4138,260.4729,260.394,260.4532,2821.0
2023-09-14 15:20:00,264.15,264.19,263.85,263.85,6086.0,260.4532,260.4926,260.1574,260.1574,6086.0
2023-09-14 15:25:00,263.85,264.11,263.81,264.11,4375.0,260.1574,260.4138,260.118,260.4138,4375.0
2023-09-14 15:30:00,264.06,264.1,263.87,263.88,9643.0,260.3645,260.4039,260.1771,260.187,9643.0
2023-09-14 15:35:00,263.86,263.94,263.74,263.75,6145.0,260.1673,260.2461,260.0489,260.0588,6145.0
2023-09-14 15:40:00,263.74,263.93,263.71,263.93,6888.0,260.0489,260.2363,260.0194,260.2363,6888.0
2023-09-14 15:45:00,263.96,264.08,263.75,263.98,10166.0,260.2659,260.3842,260.0588,260.2856,10166.0
2023-09-14 15:50:00,263.99,264.1,263.76,263.88,22333.0,260.2954,260.4039,260.0687,260.187,22333.0
2023-09-14 15:55:00,263.89,263.91,263.41,263.67,62535.0,260.1968,260.2166,259.7236,259.9799,62535.0
2023-09-15 09:30:00,258.59,262.61,253.75,258.85,254208.0,254.971,258.9348,250.1988,255.2274,254208.0
2023-09-15 09:35:00,258.81,259.81,255.59,256.03,72439.0,255.1879,256.1739,252.013,252.4468,72439.0
2023-09-15 09:40:00,256.29,256.56,254.9,255.29,37311.0,252.7032,252.9694,251.3327,251.7172,37311.0
2023-09-15 09:45:00,255.24,256.55,254.51,256.2,74436.0,251.6679,252.9596,250.9481,252.6145,74436.0
2023-09-15 09:50:00,256.43,257.39,256.27,256.76,17240.0,252.8413,253.7878,252.6835,253.1666,17240.0
2023-09-15 09:55:00,256.84,257.08,256.0,256.27,29819.0,253.2455,253.4822,252.4173,252.6835,29819.0
2023-09-15 10:00:00,256.3,256.3,255.07,255.32,34388.0,252.7131,252.7131,251.5003,251.7468,34388.0
2023-09-15 10:05:00,255.33,255.52,254.06,254.79,33787.0,251.7566,251.944,250.5044,251.2242,33787.0
2023-09-15 10:10:00,254.88,255.17,254.03,254.13,42160.0,251.3129,251.5989,250.4748,250.5734,42160.0
2023-09-15 10:15:00,254.12,254.49,253.33,254.24,51867.0,250.5636,250.9284,249.7846,250.6819,51867.0
2023-09-15 10:20:00,254.14,254.47,253.01,253.08,33282.0,250.5833,250.9087,249.4691,249.5381,33282.0
2023-09-15 10:25:00,253.1,253.61,252.43,253.51,55026.0,249.5579,250.0607,248.8972,249.9621,55026.0
2023-09-15 10:30:00,253.69,253.69,252.6,252.6,41463.0,250.1396,250.1396,249.0649,249.0649,41463.0
2023-09-15 10:35:00,252.88,254.3,252.32,254.29,26660.0,249.3409,250.7411,248.7888,250.7312,26660.0
2023-09-15 10:40:00,254.3,255.25,254.0,254.05,23030.0,250.7411,251.6778,250.4453,250.4946,23030.0
2023-09-15 10:45:00,254.13,254.39,253.4,254.39,24888.0,250.5734,250.8298,249.8537,250.8298,24888.0
2023-09-15 10:50:00,254.38,254.4,253.56,253.74,24945.0,250.8199,250.8397,250.0114,250.1889,24945.0
2023-09-15 10:55:00,253.66,254.07,253.66,254.03,21431.0,250.11,250.5143,250.11,250.4748,21431.0
2023-09-15 11:00:00,254.05,254.85,253.95,254.79,26866.0,250.4946,251.2834,250.396,251.2242,26866.0
2023-09-15 11:05:00,254.9,255.85,254.9,255.75,20717.0,251.3327,252.2694,251.3327,252.1708,20717.0
2023-09-15 11:10:00,255.77,255.97,254.92,254.97,22515.0,252.1905,252.3877,251.3524,251.4017,22515.0
2023-09-15 11:15:00,254.97,255.87,254.96,255.87,10364.0,251.4017,252.2891,251.3918,252.2891,10364.0
2023-09-15 11:20:00,255.84,256.34,255.5,256.08,18289.0,252.2595,252.7525,251.9243,252.4961,18289.0
2023-09-15 11:25:00,256.09,256.44,255.93,256.41,24152.0,252.506,252.8511,252.3482,252.8215,24152.0
2023-09-15 11:30:00,256.34,257.51,256.33,257.46,10415.0,252.7525,253.9061,252.7427,253.8568,10415.0
2023-09-15 11:35:00,257.5,257.84,256.66,256.66,47540.0,253.8963,254.2315,253.068,253.068,47540.0
2023-09-15 11:40:00,256.8,257.68,256.8,257.61,6734.0,253.2061,254.0738,253.2061,254.0047,6734.0
2023-09-15 11:45:00,257.53,257.83,257.25,257.83,10268.0,253.9259,254.2217,253.6498,254.2217,10268.0
2023-09-15 11:50:00,257.86,257.86,257.4,257.59,7135.0,254.2512,254.2512,253.7977,253.985,7135.0
2023-09-15 11:55:00,257.5,257.59,256.46,256.88,12454.0,253.8963,253.985,252.8708,253.285,12454.0
2023-09-15 12:00:00,256.88,257.51,256.88,257.5,39360.0,253.285,253.9061,253.285,253.8963,39360.0
2023-09-15 12:05:00,257.47,257.52,257.13,257.14,8575.0,253.8667,253.916,253.5315,253.5413,8575.0
2023-09-15 12:10:00,257.18,257.18,256.29,256.86,8641.0,253.5808,253.5808,252.7032,253.2652,8641.0
2023-09-15 12:15:00,256.86,257.22,256.86,257.0,4864.0,253.2652,253.6202,253.2652,253.4033,4864.0
2023-09-15 12:20:00,257.08,257.24,256.99,257.18,5448.0,253.4822,253.6399,253.3934,253.5808,5448.0
2023-09-15 12:25:00,257.18,257.26,256.96,256.96,7122.0,253.5808,253.6596,253.3638,253.3638,7122.0
2023-09-15 12:30:00,256.97,257.27,256.96,257.12,6153.0,253.3737,253.6695,253.3638,253.5216,6153.0
2023-09-15 12:35:00,256.99,257.1,256.56,256.68,4650.0,253.3934,253.5019,252.9694,253.0878,4650.0
2023-09-15 12:40:00,256.54,256.59,256.3,256.34,3294.0,252.9497,252.999,252.7131,252.7525,3294.0
2023-09-15 12:45:00,256.23,256.24,255.63,255.89,8389.0,252.644,252.6539,252.0524,252.3088,8389.0
2023-09-15 12:50:00,255.77,256.13,255.77,256.05,6128.0,252.1905,252.5454,252.1905,252.4666,6128.0
2023-09-15 12:55:00,255.96,255.98,255.73,255.87,8276.0,252.3778,252.3975,252.151,252.2891,8276.0
2023-09-15 13:00:00,255.82,255.84,255.67,255.75,3395.0,252.2398,252.2595,252.0919,252.1708,3395.0
2023-09-15 13:05:00,255.63,255.67,255.42,255.54,10039.0,252.0524,252.0919,251.8454,251.9637,10039.0
2023-09-15 13:10:00,255.45,255.65,255.45,255.59,2300.0,251.875,252.0722,251.875,252.013,2300.0
2023-09-15 13:15:00,255.59,255.65,255.46,255.55,4874.0,252.013,252.0722,251.8848,251.9736,4874.0
2023-09-15 13:20:00,255.63,255.63,255.25,255.34,7044.0,252.0524,252.0524,251.6778,251.7665,7044.0
2023-09-15 13:25:00,255.35,255.48,255.23,255.42,5113.0,251.7764,251.9045,251.658,251.8454,5113.0
2023-09-15 13:30:00,255.48,255.64,255.41,255.64,9710.0,251.9045,252.0623,251.8355,252.0623,9710.0
2023-09-15 13:35:00,255.73,256.6,255.73,256.6,16783.0,252.151,253.0089,252.151,253.0089,16783.0
2023-09-15 13:40:00,256.61,256.78,256.48,256.7,9937.0,253.0187,253.1864,252.8906,253.1075,9937.0
2023-09-15 13:45:00,256.64,257.2,256.64,257.2,5799.0,253.0483,253.6005,253.0483,253.6005,5799.0
2023-09-15 13:50:00,257.13,257.4,257.06,257.1,12465.0,253.5315,253.7977,253.4624,253.5019,12465.0
2023-09-15 13:55:00,257.06,257.14,256.92,256.98,5834.0,253.4624,253.5413,253.3244,253.3836,5834.0
2023-09-15 14:00:00,256.91,257.07,256.61,256.66,15689.0,253.3145,253.4723,253.0187,253.068,15689.0
2023-09-15 14:05:00,256.74,256.77,256.05,256.05,8417.0,253.1469,253.1765,252.4666,252.4666,8417.0
2023-09-15 14:10:00,256.14,256.49,256.05,256.38,18795.0,252.5553,252.9004,252.4666,252.792,18795.0
2023-09-15 14:15:00,256.47,256.52,256.39,256.46,5323.0,252.8807,252.93,252.8018,252.8708,5323.0
2023-09-15 14:20:00,256.47,256.5,256.26,256.27,5856.0,252.8807,252.9103,252.6736,252.6835,5856.0
2023-09-15 14:25:00,256.37,256.69,256.37,256.65,10031.0,252.7821,253.0976,252.7821,253.0582,10031.0
2023-09-15 14:30:00,256.65,256.78,256.64,256.78,4720.0,253.0582,253.1864,253.0483,253.1864,4720.0
2023-09-15 14:35:00,256.75,256.78,256.5,256.66,13081.0,253.1568,253.1864,252.9103,253.068,13081.0
2023-09-15 14:40:00,256.75,256.98,256.68,256.68,9409.0,253.1568,253.3836,253.0878,253.0878,9409.0
2023-09-15 14:45:00,256.7,256.86,256.63,256.79,4093.0,253.1075,253.2652,253.0385,253.1962,4093.0
2023-09-15 14:50:00,256.86,257.21,256.86,257.2,18249.0,253.2652,253.6103,253.2652,253.6005,18249.0
2023-09-15 14:55:00,257.27,257.28,257.01,257.11,22090.0,253.6695,253.6794,253.4131,253.5117,22090.0
2023-09-15 15:00:00,257.17,257.18,256.71,256.71,8435.0,253.5709,253.5808,253.1173,253.1173,8435.0
2023-09-15 15:05:00,256.68,256.68,256.26,256.41,7414.0,253.0878,253.0878,252.6736,252.8215,7414.0
2023-09-15 15:10:00,256.47,256.76,256.42,256.55,17165.0,252.8807,253.1666,252.8314,252.9596,17165.0
2023-09-15 15:15:00,256.55,256.55,256.21,256.31,11515.0,252.9596,252.9596,252.6243,252.7229,11515.0
2023-09-15 15:20:00,256.23,256.27,256.03,256.07,8362.0,252.644,252.6835,252.4468,252.4863,8362.0
2023-09-15 15:25:00,256.06,256.09,255.72,255.72,17576.0,252.4764,252.506,252.1412,252.1412,17576.0
2023-09-15 15:30:00,255.81,255.84,255.6,255.71,21144.0,252.2299,252.2595,252.0229,252.1313,21144.0
2023-09-15 15:35:00,255.67,255.7,255.31,255.32,11412.0,252.0919,252.1215,251.7369,251.7468,11412.0
2023-09-15 15:40:00,255.33,255.64,255.32,255.56,19333.0,251.7566,252.0623,251.7468,251.9834,19333.0
2023-09-15 15:45:00,255.57,256.12,255.5,255.91,25455.0,251.9933,252.5356,251.9243,252.3285,25455.0
2023-09-15 15:50:00,255.92,256.64,255.77,256.64,50591.0,252.3384,253.0483,252.1905,253.0483,50591.0
2023-09-15 15:55:00,256.62,256.73,256.02,256.37,262931.0,253.0286,253.1371,252.437,252.7821,262931.0
2023-09-18 09:30:00,255.68,256.17,254.96,255.76,27488.0,252.1017,252.5849,251.3918,252.1806,27488.0
2023-09-18 09:35:00,255.69,257.33,255.49,257.33,10491.0,252.1116,253.7287,251.9144,253.7287,10491.0
2023-09-18 09:40:00,257.2,257.32,255.71,256.07,11639.0,253.6005,253.7188,252.1313,252.4863,11639.0
2023-09-18 09:45:00,256.44,256.47,254.47,254.47,15681.0,252.8511,252.8807,250.9087,250.9087,15681.0
2023-09-18 09:50:00,254.47,256.01,254.47,255.85,6116.0,250.9087,252.4271,250.9087,252.2694,6116.0
2023-09-18 09:55:00,255.82,255.94,255.2,255.28,9386.0,252.2398,252.3581,251.6285,251.7073,9386.0
2023-09-18 10:00:00,255.42,255.66,255.26,255.5,6804.0,251.8454,252.082,251.6876,251.9243,6804.0
2023-09-18 10:05:00,255.42,255.42,254.72,254.75,5670.0,251.8454,251.8454,251.1552,251.1848,5670.0
2023-09-18 10:10:00,254.79,255.37,254.79,255.28,15104.0,251.2242,251.7961,251.2242,251.7073,15104.0
2023-09-18 10:15:00,255.23,255.49,254.69,254.78,7754.0,251.658,251.9144,251.1256,251.2143,7754.0
2023-09-18 10:20:00,254.86,255.49,254.71,255.49,13369.0,251.2932,251.9144,251.1453,251.9144,13369.0
2023-09-18 10:25:00,255.61,255.8,255.48,255.7,4004.0,252.0327,252.2201,251.9045,252.1215,4004.0
2023-09-18 10:30:00,255.76,255.94,255.55,255.55,6267.0,252.1806,252.3581,251.9736,251.9736,6267.0
2023-09-18 10:35:00,255.55,255.64,255.09,255.09,2776.0,251.9736,252.0623,251.52,251.52,2776.0
2023-09-18 10:40:00,255.2,255.6,255.17,255.36,4273.0,251.6285,252.0229,251.5989,251.7862,4273.0
2023-09-18 10:45:00,255.38,255.56,255.38,255.56,1860.0,251.8059,251.9834,251.8059,251.9834,1860.0
2023-09-18 10:50:00,255.45,255.6,255.31,255.31,4527.0,251.875,252.0229,251.7369,251.7369,4527.0
2023-09-18 10:55:00,255.24,255.43,255.09,255.09,3251.0,251.6679,251.8552,251.52,251.52,3251.0
2023-09-18 11:00:00,255.09,255.09,254.15,254.15,12362.0,251.52,251.52,250.5932,250.5932,12362.0
2023-09-18 11:05:00,254.15,254.16,253.98,253.98,4193.0,250.5932,250.603,250.4255,250.4255,4193.0
2023-09-18 11:10:00,254.01,254.42,253.94,254.34,10341.0,250.4551,250.8594,250.3861,250.7805,10341.0
2023-09-18 11:15:00,254.39,254.72,254.39,254.64,3551.0,250.8298,251.1552,250.8298,251.0763,3551.0
2023-09-18 11:20:00,254.68,254.96,254.61,254.64,7554.0,251.1157,251.3918,251.0467,251.0763,7554.0
2023-09-18 11:25:00,254.72,254.78,254.57,254.78,4040.0,251.1552,251.2143,251.0073,251.2143,4040.0
2023-09-18 11:30:00,254.79,255.31,254.79,255.05,4688.0,251.2242,251.7369,251.2242,251.4806,4688.0
2023-09-18 11:35:00,255.06,255.38,254.96,255.18,5762.0,251.4904,251.8059,251.3918,251.6087,5762.0
2023-09-18 11:40:00,255.18,255.98,255.17,255.98,3875.0,251.6087,252.3975,251.5989,252.3975,3875.0
2023-09-18 11:45:00,255.98,256.38,255.9,256.19,52529.0,252.3975,252.792,252.3187,252.6046,52529.0
2023-09-18 11:50:00,256.13,256.39,255.97,256.15,11547.0,252.5454,252.8018,252.3877,252.5652,11547.0
2023-09-18 11:55:00,256.06,256.08,255.67,255.8,8989.0,252.4764,252.4961,252.0919,252.2201,8989.0
2023-09-18 12:00:00,255.75,255.97,255.61,255.89,6825.0,252.1708,252.3877,252.0327,252.3088,6825.0
2023-09-18 12:05:00,255.89,255.99,255.4,255.4,4478.0,252.3088,252.4074,251.8257,251.8257,4478.0
2023-09-18 12:10:00,255.39,255.55,255.18,255.47,3945.0,251.8158,251.9736,251.6087,251.8947,3945.0
2023-09-18 12:15:00,255.55,255.84,255.53,255.6,3256.0,251.9736,252.2595,251.9538,252.0229,3256.0
2023-09-18 12:20:00,255.63,255.66,255.52,255.54,2409.0,252.0524,252.082,251.944,251.9637,2409.0
2023-09-18 12:25:00,255.61,255.83,255.58,255.81,3988.0,252.0327,252.2496,252.0031,252.2299,3988.0
2023-09-18 12:30:00,255.84,255.87,255.57,255.62,18393.0,252.2595,252.2891,251.9933,252.0426,18393.0
2023-09-18 12:35:00,255.64,255.84,255.52,255.57,4806.0,252.0623,252.2595,251.944,251.9933,4806.0
2023-09-18 12:40:00,255.65,255.65,255.24,255.33,3285.0,252.0722,252.0722,251.6679,251.7566,3285.0
2023-09-18 12:45:00,255.28,255.49,255.24,255.44,6179.0,251.7073,251.9144,251.6679,251.8651,6179.0
2023-09-18 12:50:00,255.45,255.5,255.3,255.48,6165.0,251.875,251.9243,251.7271,251.9045,6165.0
2023-09-18 12:55:00,255.48,255.57,255.34,255.4,4813.0,251.9045,251.9933,251.7665,251.8257,4813.0
2023-09-18 13:00:00,255.43,255.74,255.38,255.62,3874.0,251.8552,252.1609,251.8059,252.0426,3874.0
2023-09-18 13:05:00,255.7,255.7,255.25,255.25,3914.0,252.1215,252.1215,251.6778,251.6778,3914.0
2023-09-18 13:10:00,255.21,255.38,255.18,255.2,4175.0,251.6383,251.8059,251.6087,251.6285,4175.0
2023-09-18 13:15:00,255.26,255.26,254.93,254.93,9444.0,251.6876,251.6876,251.3622,251.3622,9444.0
2023-09-18 13:20:00,254.98,255.27,254.88,255.23,9388.0,251.4115,251.6975,251.3129,251.658,9388.0
2023-09-18 13:25:00,255.28,255.52,255.28,255.41,2914.0,251.7073,251.944,251.7073,251.8355,2914.0
2023-09-18 13:30:00,255.43,255.61,255.33,255.61,4264.0,251.8552,252.0327,251.7566,252.0327,4264.0
2023-09-18 13:35:00,255.61,255.78,255.18,255.35,18673.0,252.0327,252.2003,251.6087,251.7764,18673.0
2023-09-18 13:40:00,255.25,255.38,255.18,255.38,3637.0,251.6778,251.8059,251.6087,251.8059,3637.0
2023-09-18 13:45:00,255.28,255.28,255.06,255.1,2232.0,251.7073,251.7073,251.4904,251.5299,2232.0
2023-09-18 13:50:00,255.14,255.18,254.86,255.0,12002.0,251.5693,251.6087,251.2932,251.4313,12002.0
2023-09-18 13:55:00,255.01,255.18,254.93,255.17,19845.0,251.4411,251.6087,251.3622,251.5989,19845.0
2023-09-18 14:00:00,255.17,255.22,254.95,255.07,4803.0,251.5989,251.6482,251.382,251.5003,4803.0
2023-09-18 14:05:00,255.1,255.11,255.0,255.01,4851.0,251.5299,251.5397,251.4313,251.4411,4851.0
2023-09-18 14:10:00,254.96,255.09,254.95,255.06,1971.0,251.3918,251.52,251.382,251.4904,1971.0
2023-09-18 14:15:00,255.09,255.4,255.05,255.34,3421.0,251.52,251.8257,251.4806,251.7665,3421.0
2023-09-18 14:20:00,255.3,255.37,255.25,255.33,4968.0,251.7271,251.7961,251.6778,251.7566,4968.0
2023-09-18 14:25:00,255.38,255.52,255.33,255.41,3781.0,251.8059,251.944,251.7566,251.8355,3781.0
2023-09-18 14:30:00,255.42,255.42,255.2,255.26,6264.0,251.8454,251.8454,251.6285,251.6876,6264.0
2023-09-18 14:35:00,255.46,255.57,255.23,255.24,5465.0,251.8848,251.9933,251.658,251.6679,5465.0
2023-09-18 14:40:00,255.24,255.25,255.1,255.12,5014.0,251.6679,251.6778,251.5299,251.5496,5014.0
2023-09-18 14:45:00,255.16,255.27,255.12,255.22,5620.0,251.589,251.6975,251.5496,251.6482,5620.0
2023-09-18 14:50:00,255.22,255.42,254.89,254.97,10157.0,251.6482,251.8454,251.3228,251.4017,10157.0
2023-09-18 14:55:00,255.0,255.15,254.95,254.97,5516.0,251.4313,251.5792,251.382,251.4017,5516.0
2023-09-18 15:00:00,255.03,255.22,254.92,255.22,5519.0,251.4608,251.6482,251.3524,251.6482,5519.0
2023-09-18 15:05:00,255.16,255.35,255.06,255.35,5759.0,251.589,251.7764,251.4904,251.7764,5759.0
2023-09-18 15:10:00,255.44,255.53,255.35,255.4,5745.0,251.8651,251.9538,251.7764,251.8257,5745.0
2023-09-18 15:15:00,255.4,255.45,255.38,255.39,1630.0,251.8257,251.875,251.8059,251.8158,1630.0
2023-09-18 15:20:00,255.44,255.45,255.33,255.33,8108.0,251.8651,251.875,251.7566,251.7566,8108.0
2023-09-18 15:25:00,255.33,255.57,255.32,255.55,11304.0,251.7566,251.9933,251.7468,251.9736,11304.0
2023-09-18 15:30:00,255.54,255.62,255.16,255.16,15738.0,251.9637,252.0426,251.589,251.589,15738.0
2023-09-18 15:35:00,255.13,255.15,254.9,254.91,14811.0,251.5594,251.5792,251.3327,251.3425,14811.0
2023-09-18 15:40:00,254.96,255.15,254.91,254.91,7234.0,251.3918,251.5792,251.3425,251.3425,7234.0
2023-09-18 15:45:00,254.96,255.22,254.96,255.03,14830.0,251.3918,251.6482,251.3918,251.4608,14830.0
2023-09-18 15:50:00,254.99,255.56,254.91,255.54,53550.0,251.4214,251.9834,251.3425,251.9637,53550.0
2023-09-18 15:55:00,255.56,255.79,255.27,255.7,115153.0,251.9834,252.2102,251.6975,252.1215,115153.0
2023-09-19 09:30:00,255.93,257.5,255.93,257.14,17446.0,252.3482,253.8963,252.3482,253.5413,17446.0
2023-09-19 09:35:00,256.79,257.5,256.79,257.22,9074.0,253.1962,253.8963,253.1962,253.6202,9074.0
2023-09-19 09:40:00,256.84,256.84,255.5,255.53,6231.0,253.2455,253.2455,251.9243,251.9538,6231.0
2023-09-19 09:45:00,255.58,256.0,255.24,255.34,5461.0,252.0031,252.4173,251.6679,251.7665,5461.0
2023-09-19 09:50:00,255.21,255.3,255.05,255.27,3181.0,251.6383,251.7271,251.4806,251.6975,3181.0
2023-09-19 09:55:00,255.07,255.54,255.07,255.48,2766.0,251.5003,251.9637,251.5003,251.9045,2766.0
2023-09-19 10:00:00,255.31,255.4,254.78,254.79,10998.0,251.7369,251.8257,251.2143,251.2242,10998.0
2023-09-19 10:05:00,254.8,255.09,254.61,254.61,3540.0,251.2341,251.52,251.0467,251.0467,3540.0
2023-09-19 10:10:00,254.62,255.78,254.61,255.44,10299.0,251.0566,252.2003,251.0467,251.8651,10299.0
2023-09-19 10:15:00,255.29,255.42,254.77,254.96,6393.0,251.7172,251.8454,251.2045,251.3918,6393.0
2023-09-19 10:20:00,255.12,255.53,255.09,255.09,1806.0,251.5496,251.9538,251.52,251.52,1806.0
2023-09-19 10:25:00,255.4,255.4,254.69,254.8,16927.0,251.8257,251.8257,251.1256,251.2341,16927.0
2023-09-19 10:30:00,254.68,254.68,253.87,253.87,6439.0,251.1157,251.1157,250.3171,250.3171,6439.0
2023-09-19 10:35:00,253.88,254.04,253.47,253.48,3274.0,250.3269,250.4847,249.9227,249.9325,3274.0
2023-09-19 10:40:00,253.36,254.17,253.36,254.03,4433.0,249.8142,250.6129,249.8142,250.4748,4433.0
2023-09-19 10:45:00,254.29,254.29,253.85,253.92,6953.0,250.7312,250.7312,250.2974,250.3664,6953.0
2023-09-19 10:50:00,253.83,254.3,253.82,254.24,5732.0,250.2776,250.7411,250.2678,250.6819,5732.0
2023-09-19 10:55:00,254.3,254.43,253.74,253.77,6861.0,250.7411,250.8692,250.1889,250.2185,6861.0
2023-09-19 11:00:00,253.65,253.88,253.52,253.68,2742.0,250.1002,250.3269,249.972,250.1297,2742.0
2023-09-19 11:05:00,253.68,253.72,253.61,253.68,4472.0,250.1297,250.1692,250.0607,250.1297,4472.0
2023-09-19 11:10:00,253.72,253.94,253.65,253.86,2608.0,250.1692,250.3861,250.1002,250.3072,2608.0
2023-09-19 11:15:00,253.9,253.91,253.59,253.73,4585.0,250.3467,250.3565,250.041,250.179,4585.0
2023-09-19 11:20:00,253.7,253.7,253.45,253.47,4336.0,250.1495,250.1495,249.903,249.9227,4336.0
2023-09-19 11:25:00,253.48,253.9,253.4,253.77,9988.0,249.9325,250.3467,249.8537,250.2185,9988.0
2023-09-19 11:30:00,253.79,253.9,253.71,253.89,2756.0,250.2382,250.3467,250.1593,250.3368,2756.0
2023-09-19 11:35:00,253.9,254.16,253.87,254.15,1780.0,250.3467,250.603,250.3171,250.5932,1780.0
2023-09-19 11:40:00,254.02,254.02,253.51,253.56,7691.0,250.465,250.465,249.9621,250.0114,7691.0
2023-09-19 11:45:00,253.55,253.8,253.55,253.61,1607.0,250.0016,250.2481,250.0016,250.0607,1607.0
2023-09-19 11:50:00,253.68,253.7,253.6,253.63,1255.0,250.1297,250.1495,250.0509,250.0804,1255.0
2023-09-19 11:55:00,253.63,253.98,253.63,253.98,1923.0,250.0804,250.4255,250.0804,250.4255,1923.0
2023-09-19 12:00:00,253.91,253.91,253.53,253.53,5815.0,250.3565,250.3565,249.9818,249.9818,5815.0
2023-09-19 12:05:00,253.51,253.62,253.36,253.48,3672.0,249.9621,250.0706,249.8142,249.9325,3672.0
2023-09-19 12:10:00,253.49,253.82,253.45,253.64,4653.0,249.9424,250.2678,249.903,250.0903,4653.0
2023-09-19 12:15:00,253.71,253.71,253.37,253.51,4158.0,250.1593,250.1593,249.8241,249.9621,4158.0
2023-09-19 12:20:00,253.38,253.39,253.29,253.37,1300.0,249.8339,249.8438,249.7452,249.8241,1300.0
2023-09-19 12:25:00,253.5,253.5,253.24,253.28,2613.0,249.9523,249.9523,249.6959,249.7353,2613.0
2023-09-19 12:30:00,253.33,253.5,253.33,253.39,1200.0,249.7846,249.9523,249.7846,249.8438,1200.0
2023-09-19 12:35:00,253.38,253.39,253.2,253.28,5878.0,249.8339,249.8438,249.6565,249.7353,5878.0
2023-09-19 12:40:00,253.2,253.22,252.72,252.72,8983.0,249.6565,249.6762,249.1832,249.1832,8983.0
2023-09-19 12:45:00,252.72,252.98,252.72,252.89,1353.0,249.1832,249.4395,249.1832,249.3508,1353.0
2023-09-19 12:50:00,252.84,253.1,252.84,253.01,4846.0,249.3015,249.5579,249.3015,249.4691,4846.0
2023-09-19 12:55:00,253.15,253.31,253.04,253.11,8453.0,249.6072,249.7649,249.4987,249.5677,8453.0
2023-09-19 13:00:00,253.07,253.15,253.01,253.11,3892.0,249.5283,249.6072,249.4691,249.5677,3892.0
2023-09-19 13:05:00,253.14,253.16,252.95,252.95,3058.0,249.5973,249.617,249.41,249.41,3058.0
2023-09-19 13:10:00,252.98,253.18,252.92,253.17,3907.0,249.4395,249.6367,249.3804,249.6269,3907.0
2023-09-19 13:15:00,253.26,253.32,253.06,253.06,3892.0,249.7156,249.7748,249.5184,249.5184,3892.0
2023-09-19 13:20:00,253.11,253.11,253.04,253.07,1338.0,249.5677,249.5677,249.4987,249.5283,1338.0
2023-09-19 13:25:00,253.07,253.1,253.02,253.07,2442.0,249.5283,249.5579,249.479,249.5283,2442.0
2023-09-19 13:30:00,253.16,253.39,253.16,253.23,5240.0,249.617,249.8438,249.617,249.686,5240.0
2023-09-19 13:35:00,253.27,253.46,253.27,253.45,1005.0,249.7255,249.9128,249.7255,249.903,1005.0
2023-09-19 13:40:00,253.45,253.55,253.44,253.5,2969.0,249.903,250.0016,249.8931,249.9523,2969.0
2023-09-19 13:45:00,253.5,254.11,253.5,254.03,6807.0,249.9523,250.5537,249.9523,250.4748,6807.0
2023-09-19 13:50:00,254.19,254.25,253.78,253.86,7872.0,250.6326,250.6918,250.2283,250.3072,7872.0
2023-09-19 13:55:00,253.89,253.89,253.7,253.75,1762.0,250.3368,250.3368,250.1495,250.1988,1762.0
2023-09-19 14:00:00,253.67,253.79,253.53,253.79,4464.0,250.1199,250.2382,249.9818,250.2382,4464.0
2023-09-19 14:05:00,253.91,253.95,253.76,253.79,2997.0,250.3565,250.396,250.2086,250.2382,2997.0
2023-09-19 14:10:00,253.74,253.82,253.73,253.76,3462.0,250.1889,250.2678,250.179,250.2086,3462.0
2023-09-19 14:15:00,253.74,253.83,253.61,253.76,4782.0,250.1889,250.2776,250.0607,250.2086,4782.0
2023-09-19 14:20:00,253.84,253.88,253.66,253.66,5415.0,250.2875,250.3269,250.11,250.11,5415.0
2023-09-19 14:25:00,253.64,253.82,253.63,253.82,1010.0,250.0903,250.2678,250.0804,250.2678,1010.0
2023-09-19 14:30:00,253.77,253.99,253.76,253.98,4970.0,250.2185,250.4354,250.2086,250.4255,4970.0
2023-09-19 14:35:00,254.06,254.5,254.05,254.37,5604.0,250.5044,250.9383,250.4946,250.8101,5604.0
2023-09-19 14:40:00,254.41,254.42,254.3,254.35,4623.0,250.8495,250.8594,250.7411,250.7904,4623.0
2023-09-19 14:45:00,254.4,254.45,254.34,254.4,2625.0,250.8397,250.889,250.7805,250.8397,2625.0
2023-09-19 14:50:00,254.35,254.39,254.15,254.39,4694.0,250.7904,250.8298,250.5932,250.8298,4694.0
2023-09-19 14:55:00,254.36,254.59,254.33,254.4,5199.0,250.8002,251.027,250.7706,250.8397,5199.0
2023-09-19 15:00:00,254.41,254.46,254.3,254.46,2751.0,250.8495,250.8988,250.7411,250.8988,2751.0
2023-09-19 15:05:00,254.47,254.47,254.27,254.27,6345.0,250.9087,250.9087,250.7115,250.7115,6345.0
2023-09-19 15:10:00,254.37,254.4,254.19,254.25,6848.0,250.8101,250.8397,250.6326,250.6918,6848.0
2023-09-19 15:15:00,254.2,254.24,254.17,254.22,5097.0,250.6425,250.6819,250.6129,250.6622,5097.0
2023-09-19 15:20:00,254.17,254.33,254.04,254.33,15498.0,250.6129,250.7706,250.4847,250.7706,15498.0
2023-09-19 15:25:00,254.26,254.48,254.26,254.38,13341.0,250.7016,250.9185,250.7016,250.8199,13341.0
2023-09-19 15:30:00,254.41,254.41,254.08,254.11,16419.0,250.8495,250.8495,250.5241,250.5537,16419.0
2023-09-19 15:35:00,254.08,254.21,253.88,254.21,18910.0,250.5241,250.6523,250.3269,250.6523,18910.0
2023-09-19 15:40:00,254.16,254.26,254.12,254.26,9944.0,250.603,250.7016,250.5636,250.7016,9944.0
2023-09-19 15:45:00,254.25,254.3,253.95,254.08,24974.0,250.6918,250.7411,250.396,250.5241,24974.0
2023-09-19 15:50:00,254.06,254.16,253.87,253.96,35862.0,250.5044,250.603,250.3171,250.4058,35862.0
2023-09-19 15:55:00,253.96,254.38,253.92,254.29,72304.0,250.4058,250.8199,250.3664,250.7312,72304.0
2023-09-20 09:30:00,255.85,256.33,255.84,256.28,11934.0,252.2694,252.7427,252.2595,252.6934,11934.0
2023-09-20 09:35:00,256.36,256.55,255.62,255.7,9820.0,252.7722,252.9596,252.0426,252.1215,9820.0
2023-09-20 09:40:00,255.71,255.71,255.23,255.23,2052.0,252.1313,252.1313,251.658,251.658,2052.0
2023-09-20 09:45:00,255.34,255.52,255.2,255.34,3114.0,251.7665,251.944,251.6285,251.7665,3114.0
2023-09-20 09:50:00,255.19,255.49,255.18,255.45,3035.0,251.6186,251.9144,251.6087,251.875,3035.0
2023-09-20 09:55:00,255.33,255.6,255.21,255.21,18660.0,251.7566,252.0229,251.6383,251.6383,18660.0
2023-09-20 10:00:00,255.2,255.8,255.19,255.73,13110.0,251.6285,252.2201,251.6186,252.151,13110.0
2023-09-20 10:05:00,255.74,255.82,255.06,255.06,6148.0,252.1609,252.2398,251.4904,251.4904,6148.0
2023-09-20 10:10:00,255.14,255.14,254.44,254.75,4406.0,251.5693,251.5693,250.8791,251.1848,4406.0
2023-09-20 10:15:00,254.64,255.26,254.55,255.23,6241.0,251.0763,251.6876,250.9876,251.658,6241.0
2023-09-20 10:20:00,255.19,255.48,255.19,255.34,2481.0,251.6186,251.9045,251.6186,251.7665,2481.0
2023-09-20 10:25:00,255.34,255.41,255.21,255.31,5037.0,251.7665,251.8355,251.6383,251.7369,5037.0
2023-09-20 10:30:00,255.35,255.35,254.84,254.84,7601.0,251.7764,251.7764,251.2735,251.2735,7601.0
2023-09-20 10:35:00,254.81,255.0,254.78,254.9,4229.0,251.2439,251.4313,251.2143,251.3327,4229.0
2023-09-20 10:40:00,255.03,255.06,254.77,254.84,9941.0,251.4608,251.4904,251.2045,251.2735,9941.0
2023-09-20 10:45:00,254.79,254.86,254.35,254.35,4743.0,251.2242,251.2932,250.7904,250.7904,4743.0
2023-09-20 10:50:00,254.25,254.61,254.23,254.57,5296.0,250.6918,251.0467,250.672,251.0073,5296.0
2023-09-20 10:55:00,254.48,254.92,254.48,254.8,5717.0,250.9185,251.3524,250.9185,251.2341,5717.0
2023-09-20 11:00:00,254.76,254.87,254.21,254.33,4958.0,251.1946,251.3031,250.6523,250.7706,4958.0
2023-09-20 11:05:00,254.4,254.59,254.13,254.46,7952.0,250.8397,251.027,250.5734,250.8988,7952.0
2023-09-20 11:10:00,254.5,254.51,253.92,253.92,15303.0,250.9383,250.9481,250.3664,250.3664,15303.0
2023-09-20 11:15:00,253.98,254.13,253.82,253.83,7522.0,250.4255,250.5734,250.2678,250.2776,7522.0
2023-09-20 11:20:00,253.92,253.93,253.66,253.92,6633.0,250.3664,250.3762,250.11,250.3664,6633.0
2023-09-20 11:25:00,253.96,254.08,253.87,254.06,2120.0,250.4058,250.5241,250.3171,250.5044,2120.0
2023-09-20 11:30:00,254.08,254.21,253.99,254.09,5667.0,250.5241,250.6523,250.4354,250.534,5667.0
2023-09-20 11:35:00,254.09,254.47,254.0,254.47,3994.0,250.534,250.9087,250.4453,250.9087,3994.0
2023-09-20 11:40:00,254.53,255.07,254.52,254.87,3882.0,250.9678,251.5003,250.958,251.3031,3882.0
2023-09-20 11:45:00,254.85,255.04,254.73,254.73,2628.0,251.2834,251.4707,251.165,251.165,2628.0
2023-09-20 11:50:00,254.77,254.85,254.61,254.72,2607.0,251.2045,251.2834,251.0467,251.1552,2607.0
2023-09-20 11:55:00,254.8,254.83,254.68,254.75,2614.0,251.2341,251.2636,251.1157,251.1848,2614.0
2023-09-20 12:00:00,254.76,254.85,254.71,254.85,1520.0,251.1946,251.2834,251.1453,251.2834,1520.0
2023-09-20 12:05:00,254.8,254.89,254.5,254.72,14323.0,251.2341,251.3228,250.9383,251.1552,14323.0
2023-09-20 12:10:00,254.71,254.96,254.71,254.94,2527.0,251.1453,251.3918,251.1453,251.3721,2527.0
2023-09-20 12:15:00,255.02,255.36,255.0,255.27,2577.0,251.451,251.7862,251.4313,251.6975,2577.0
2023-09-20 12:20:00,255.26,255.5,255.24,255.42,2123.0,251.6876,251.9243,251.6679,251.8454,2123.0
2023-09-20 12:25:00,255.44,255.91,255.38,255.91,3708.0,251.8651,252.3285,251.8059,252.3285,3708.0
2023-09-20 12:30:00,255.83,255.91,255.71,255.74,4005.0,252.2496,252.3285,252.1313,252.1609,4005.0
2023-09-20 12:35:00,255.77,255.77,255.56,255.62,3546.0,252.1905,252.1905,251.9834,252.0426,3546.0
2023-09-20 12:40:00,255.61,255.86,255.61,255.73,3023.0,252.0327,252.2792,252.0327,252.151,3023.0
2023-09-20 12:45:00,255.68,255.7,255.53,255.54,600.0,252.1017,252.1215,251.9538,251.9637,600.0
2023-09-20 12:50:00,255.55,255.75,255.54,255.75,5226.0,251.9736,252.1708,251.9637,252.1708,5226.0
2023-09-20 12:55:00,255.77,256.07,255.77,255.94,6130.0,252.1905,252.4863,252.1905,252.3581,6130.0
2023-09-20 13:00:00,255.94,256.0,255.37,255.47,18713.0,252.3581,252.4173,251.7961,251.8947,18713.0
2023-09-20 13:05:00,255.36,255.63,255.17,255.18,18771.0,251.7862,252.0524,251.5989,251.6087,18771.0
2023-09-20 13:10:00,255.3,255.3,254.97,254.97,900.0,251.7271,251.7271,251.4017,251.4017,900.0
2023-09-20 13:15:00,254.79,254.86,254.71,254.84,2631.0,251.2242,251.2932,251.1453,251.2735,2631.0
2023-09-20 13:20:00,254.84,254.88,254.81,254.81,600.0,251.2735,251.3129,251.2439,251.2439,600.0
2023-09-20 13:25:00,254.78,254.78,254.55,254.55,2657.0,251.2143,251.2143,250.9876,250.9876,2657.0
2023-09-20 13:30:00,254.62,255.25,254.61,255.18,5384.0,251.0566,251.6778,251.0467,251.6087,5384.0
2023-09-20 13:35:00,255.18,255.25,254.73,254.73,3813.0,251.6087,251.6778,251.165,251.165,3813.0
2023-09-20 13:40:00,254.73,254.92,254.57,254.91,2645.0,251.165,251.3524,251.0073,251.3425,2645.0
2023-09-20 13:45:00,254.97,255.32,254.88,255.32,20203.0,251.4017,251.7468,251.3129,251.7468,20203.0
2023-09-20 13:50:00,255.33,255.57,255.24,255.35,3392.0,251.7566,251.9933,251.6679,251.7764,3392.0
2023-09-20 13:55:00,255.42,255.47,255.33,255.39,6217.0,251.8454,251.8947,251.7566,251.8158,6217.0
2023-09-20 14:00:00,255.29,255.29,253.9,253.9,12331.0,251.7172,251.7172,250.3467,250.3467,12331.0
2023-09-20 14:05:00,254.05,254.36,253.85,254.25,9443.0,250.4946,250.8002,250.2974,250.6918,9443.0
2023-09-20 14:10:00,254.17,254.35,254.09,254.28,3394.0,250.6129,250.7904,250.534,250.7213,3394.0
2023-09-20 14:15:00,254.28,254.29,254.17,254.21,2662.0,250.7213,250.7312,250.6129,250.6523,2662.0
2023-09-20 14:20:00,254.16,254.71,254.16,254.71,5052.0,250.603,251.1453,250.603,251.1453,5052.0
2023-09-20 14:25:00,254.73,254.73,254.44,254.44,5377.0,251.165,251.165,250.8791,250.8791,5377.0
2023-09-20 14:30:00,254.34,255.11,254.33,254.84,6542.0,250.7805,251.5397,250.7706,251.2735,6542.0
2023-09-20 14:35:00,254.8,255.06,254.79,254.94,3689.0,251.2341,251.4904,251.2242,251.3721,3689.0
2023-09-20 14:40:00,254.98,255.22,254.62,255.03,7048.0,251.4115,251.6482,251.0566,251.4608,7048.0
2023-09-20 14:45:00,255.0,255.04,254.67,254.67,4561.0,251.4313,251.4707,251.1059,251.1059,4561.0
2023-09-20 14:50:00,254.71,254.76,254.32,254.69,17623.0,251.1453,251.1946,250.7608,251.1256,17623.0
2023-09-20 14:55:00,254.72,255.07,254.71,254.83,4480.0,251.1552,251.5003,251.1453,251.2636,4480.0
2023-09-20 15:00:00,254.82,254.91,254.72,254.78,5511.0,251.2538,251.3425,251.1552,251.2143,5511.0
2023-09-20 15:05:00,254.78,254.97,254.77,254.97,6113.0,251.2143,251.4017,251.2045,251.4017,6113.0
2023-09-20 15:10:00,254.98,255.03,254.64,254.73,8408.0,251.4115,251.4608,251.0763,251.165,8408.0
2023-09-20 15:15:00,254.68,254.78,254.45,254.68,5991.0,251.1157,251.2143,250.889,251.1157,5991.0
2023-09-20 15:20:00,254.76,254.97,254.55,254.82,5986.0,251.1946,251.4017,250.9876,251.2538,5986.0
2023-09-20 15:25:00,254.84,255.0,254.66,255.0,7852.0,251.2735,251.4313,251.096,251.4313,7852.0
2023-09-20 15:30:00,255.0,255.05,254.35,254.41,11787.0,251.4313,251.4806,250.7904,250.8495,11787.0
2023-09-20 15:35:00,254.47,254.63,254.33,254.34,11238.0,250.9087,251.0664,250.7706,250.7805,11238.0
2023-09-20 15:40:00,254.33,254.57,254.29,254.52,12036.0,250.7706,251.0073,250.7312,250.958,12036.0
2023-09-20 15:45:00,254.48,254.63,254.35,254.61,31480.0,250.9185,251.0664,250.7904,251.0467,31480.0
2023-09-20 15:50:00,254.67,254.73,254.24,254.27,27791.0,251.1059,251.165,250.6819,250.7115,27791.0
2023-09-20 15:55:00,254.28,254.28,253.82,254.21,66365.0,250.7213,250.7213,250.2678,250.6523,66365.0
2023-09-21 09:30:00,252.77,253.65,252.67,252.77,14369.0,249.2325,250.1002,249.1339,249.2325,14369.0
2023-09-21 09:35:00,252.82,252.96,252.81,252.82,2215.0,249.2818,249.4198,249.2719,249.2818,2215.0
2023-09-21 09:40:00,252.86,254.23,252.8,254.02,4474.0,249.3212,250.672,249.2621,250.465,4474.0
2023-09-21 09:45:00,254.07,254.37,253.31,253.74,8715.0,250.5143,250.8101,249.7649,250.1889,8715.0
2023-09-21 09:50:00,254.01,254.1,253.7,253.93,3585.0,250.4551,250.5439,250.1495,250.3762,3585.0
2023-09-21 09:55:00,253.98,253.98,253.09,253.16,6979.0,250.4255,250.4255,249.548,249.617,6979.0
2023-09-21 10:00:00,253.01,253.16,252.85,252.85,3246.0,249.4691,249.617,249.3114,249.3114,3246.0
2023-09-21 10:05:00,252.79,253.55,252.7,253.46,10942.0,249.2522,250.0016,249.1635,249.9128,10942.0
2023-09-21 10:10:00,253.4,253.49,252.99,253.42,6993.0,249.8537,249.9424,249.4494,249.8734,6993.0
2023-09-21 10:15:00,253.42,254.31,253.14,253.14,12337.0,249.8734,250.7509,249.5973,249.5973,12337.0
2023-09-21 10:20:00,253.37,253.83,253.37,253.47,5358.0,249.8241,250.2776,249.8241,249.9227,5358.0
2023-09-21 10:25:00,253.62,253.86,253.33,253.34,9483.0,250.0706,250.3072,249.7846,249.7945,9483.0
2023-09-21 10:30:00,253.4,253.4,253.1,253.17,3216.0,249.8537,249.8537,249.5579,249.6269,3216.0
2023-09-21 10:35:00,253.23,253.48,253.22,253.48,2922.0,249.686,249.9325,249.6762,249.9325,2922.0
2023-09-21 10:40:00,253.68,253.68,253.23,253.4,5601.0,250.1297,250.1297,249.686,249.8537,5601.0
2023-09-21 10:45:00,253.33,253.48,253.29,253.38,4018.0,249.7846,249.9325,249.7452,249.8339,4018.0
2023-09-21 10:50:00,253.34,253.41,252.91,252.91,3559.0,249.7945,249.8635,249.3705,249.3705,3559.0
2023-09-21 10:55:00,252.82,252.96,252.72,252.9,4187.0,249.2818,249.4198,249.1832,249.3607,4187.0
2023-09-21 11:00:00,252.84,253.17,252.84,253.17,1506.0,249.3015,249.6269,249.3015,249.6269,1506.0
2023-09-21 11:05:00,253.2,253.52,253.2,253.23,5673.0,249.6565,249.972,249.6565,249.686,5673.0
2023-09-21 11:10:00,253.14,253.47,253.14,253.36,4541.0,249.5973,249.9227,249.5973,249.8142,4541.0
2023-09-21 11:15:00,253.27,253.65,253.24,253.53,3802.0,249.7255,250.1002,249.6959,249.9818,3802.0
2023-09-21 11:20:00,253.68,253.73,253.62,253.62,1185.0,250.1297,250.179,250.0706,250.0706,1185.0
2023-09-21 11:25:00,253.78,253.89,253.66,253.77,4568.0,250.2283,250.3368,250.11,250.2185,4568.0
2023-09-21 11:30:00,253.87,253.97,253.59,253.59,5581.0,250.3171,250.4157,250.041,250.041,5581.0
2023-09-21 11:35:00,253.64,253.88,253.6,253.8,3531.0,250.0903,250.3269,250.0509,250.2481,3531.0
2023-09-21 11:40:00,253.79,253.79,253.64,253.74,3673.0,250.2382,250.2382,250.0903,250.1889,3673.0
2023-09-21 11:45:00,253.84,254.27,253.84,254.18,4484.0,250.2875,250.7115,250.2875,250.6227,4484.0
2023-09-21 11:50:00,254.17,254.17,254.03,254.06,3528.0,250.6129,250.6129,250.4748,250.5044,3528.0
2023-09-21 11:55:00,254.22,254.23,254.04,254.23,1593.0,250.6622,250.672,250.4847,250.672,1593.0
2023-09-21 12:00:00,254.18,254.23,254.03,254.23,736.0,250.6227,250.672,250.4748,250.672,736.0
2023-09-21 12:05:00,254.22,254.5,254.22,254.45,3703.0,250.6622,250.9383,250.6622,250.889,3703.0
2023-09-21 12:10:00,254.46,254.58,254.39,254.53,1853.0,250.8988,251.0171,250.8298,250.9678,1853.0
2023-09-21 12:15:00,254.48,254.51,254.26,254.41,4693.0,250.9185,250.9481,250.7016,250.8495,4693.0
2023-09-21 12:20:00,254.39,254.55,254.34,254.55,2514.0,250.8298,250.9876,250.7805,250.9876,2514.0
2023-09-21 12:25:00,254.64,254.85,254.58,254.73,7438.0,251.0763,251.2834,251.0171,251.165,7438.0
2023-09-21 12:30:00,254.67,254.83,254.6,254.83,3489.0,251.1059,251.2636,251.0369,251.2636,3489.0
2023-09-21 12:35:00,254.74,254.79,254.67,254.79,2223.0,251.1749,251.2242,251.1059,251.2242,2223.0
2023-09-21 12:40:00,254.79,255.0,254.79,254.87,2345.0,251.2242,251.4313,251.2242,251.3031,2345.0
2023-09-21 12:45:00,254.91,255.05,254.91,255.05,969.0,251.3425,251.4806,251.3425,251.4806,969.0
2023-09-21 12:50:00,255.03,255.15,254.88,255.13,4822.0,251.4608,251.5792,251.3129,251.5594,4822.0
2023-09-21 12:55:00,255.14,255.14,255.04,255.06,1642.0,251.5693,251.5693,251.4707,251.4904,1642.0
2023-09-21 13:00:00,255.02,255.14,254.74,254.74,6237.0,251.451,251.5693,251.1749,251.1749,6237.0
2023-09-21 13:05:00,254.72,254.83,254.65,254.83,1113.0,251.1552,251.2636,251.0862,251.2636,1113.0
2023-09-21 13:10:00,254.85,254.87,254.51,254.51,4448.0,251.2834,251.3031,250.9481,250.9481,4448.0
2023-09-21 13:15:00,254.61,254.88,254.61,254.81,4658.0,251.0467,251.3129,251.0467,251.2439,4658.0
2023-09-21 13:20:00,254.82,255.0,254.77,254.88,7930.0,251.2538,251.4313,251.2045,251.3129,7930.0
2023-09-21 13:25:00,254.92,255.2,254.87,254.92,2756.0,251.3524,251.6285,251.3031,251.3524,2756.0
2023-09-21 13:30:00,254.91,254.92,254.76,254.79,1845.0,251.3425,251.3524,251.1946,251.2242,1845.0
2023-09-21 13:35:00,254.82,255.01,254.82,254.86,2375.0,251.2538,251.4411,251.2538,251.2932,2375.0
2023-09-21 13:40:00,254.9,255.0,254.83,254.83,1945.0,251.3327,251.4313,251.2636,251.2636,1945.0
2023-09-21 13:45:00,254.92,254.95,254.91,254.95,477.0,251.3524,251.382,251.3425,251.382,477.0
2023-09-21 13:50:00,254.91,254.92,254.83,254.86,1989.0,251.3425,251.3524,251.2636,251.2932,1989.0
2023-09-21 13:55:00,254.85,254.91,254.73,254.82,8021.0,251.2834,251.3425,251.165,251.2538,8021.0
2023-09-21 14:00:00,254.82,254.89,254.54,254.63,5863.0,251.2538,251.3228,250.9777,251.0664,5863.0
2023-09-21 14:05:00,254.64,254.85,254.61,254.73,2652.0,251.0763,251.2834,251.0467,251.165,2652.0
2023-09-21 14:10:00,254.76,254.76,254.56,254.56,2862.0,251.1946,251.1946,250.9974,250.9974,2862.0
2023-09-21 14:15:00,254.57,254.59,254.54,254.56,1854.0,251.0073,251.027,250.9777,250.9974,1854.0
2023-09-21 14:20:00,254.55,254.56,254.33,254.34,2581.0,250.9876,250.9974,250.7706,250.7805,2581.0
2023-09-21 14:25:00,254.27,254.36,254.24,254.28,5768.0,250.7115,250.8002,250.6819,250.7213,5768.0
2023-09-21 14:30:00,254.3,254.41,254.28,254.37,3816.0,250.7411,250.8495,250.7213,250.8101,3816.0
2023-09-21 14:35:00,254.42,254.75,254.41,254.66,2052.0,250.8594,251.1848,250.8495,251.096,2052.0
2023-09-21 14:40:00,254.64,255.03,254.64,254.95,14414.0,251.0763,251.4608,251.0763,251.382,14414.0
2023-09-21 14:45:00,255.0,255.0,254.83,254.92,3352.0,251.4313,251.4313,251.2636,251.3524,3352.0
2023-09-21 14:50:00,254.95,255.16,254.91,255.16,4163.0,251.382,251.589,251.3425,251.589,4163.0
2023-09-21 14:55:00,255.28,255.28,255.04,255.07,7693.0,251.7073,251.7073,251.4707,251.5003,7693.0
2023-09-21 15:00:00,255.12,255.12,254.96,255.04,2300.0,251.5496,251.5496,251.3918,251.4707,2300.0
2023-09-21 15:05:00,254.99,254.99,254.68,254.75,4490.0,251.4214,251.4214,251.1157,251.1848,4490.0
2023-09-21 15:10:00,254.75,254.75,254.59,254.59,4385.0,251.1848,251.1848,251.027,251.027,4385.0
2023-09-21 15:15:00,254.65,254.85,254.64,254.72,7695.0,251.0862,251.2834,251.0763,251.1552,7695.0
2023-09-21 15:20:00,254.73,254.8,254.64,254.77,3704.0,251.165,251.2341,251.0763,251.2045,3704.0
2023-09-21 15:25:00,254.74,254.86,254.41,254.41,16023.0,251.1749,251.2932,250.8495,250.8495,16023.0
2023-09-21 15:30:00,254.37,254.43,254.08,254.31,9256.0,250.8101,250.8692,250.5241,250.7509,9256.0
2023-09-21 15:35:00,254.28,254.38,254.24,254.26,5354.0,250.7213,250.8199,250.6819,250.7016,5354.0
2023-09-21 15:40:00,254.22,254.3,254.07,254.24,8771.0,250.6622,250.7411,250.5143,250.6819,8771.0
2023-09-21 15:45:00,254.21,254.22,253.8,253.8,16020.0,250.6523,250.6622,250.2481,250.2481,16020.0
2023-09-21 15:50:00,253.8,253.8,253.53,253.59,25676.0,250.2481,250.2481,249.9818,250.041,25676.0
2023-09-21 15:55:00,253.58,253.85,253.24,253.48,60101.0,250.0311,250.2974,249.6959,249.9325,60101.0
2023-09-22 09:30:00,253.17,254.37,252.46,253.03,17770.0,249.6269,250.8101,248.9268,249.4888,17770.0
2023-09-22 09:35:00,252.71,253.43,252.69,253.15,800.0,249.1733,249.8832,249.1536,249.6072,800.0
2023-09-22 09:40:00,253.52,254.3,253.52,254.13,1407.0,249.972,250.7411,249.972,250.5734,1407.0
2023-09-22 09:45:00,254.26,254.26,253.64,253.64,6336.0,250.7016,250.7016,250.0903,250.0903,6336.0
2023-09-22 09:50:00,253.6,253.6,252.94,252.94,3060.0,250.0509,250.0509,249.4001,249.4001,3060.0
2023-09-22 09:55:00,252.88,253.08,252.88,253.08,911.0,249.3409,249.5381,249.3409,249.5381,911.0
2023-09-22 10:00:00,253.23,253.23,252.68,252.9,4696.0,249.686,249.686,249.1437,249.3607,4696.0
2023-09-22 10:05:00,252.8,253.09,252.79,252.85,3736.0,249.2621,249.548,249.2522,249.3114,3736.0
2023-09-22 10:10:00,252.87,252.87,252.5,252.5,2276.0,249.3311,249.3311,248.9663,248.9663,2276.0
2023-09-22 10:15:00,252.33,252.33,251.59,251.91,5388.0,248.7986,248.7986,248.069,248.3845,5388.0
2023-09-22 10:20:00,251.78,252.32,251.62,252.17,5031.0,248.2563,248.7888,248.0986,248.6409,5031.0
2023-09-22 10:25:00,252.35,252.52,251.89,252.34,5215.0,248.8184,248.986,248.3648,248.8085,5215.0
2023-09-22 10:30:00,252.48,252.6,252.38,252.47,2156.0,248.9465,249.0649,248.8479,248.9367,2156.0
2023-09-22 10:35:00,252.56,252.75,252.42,252.57,3177.0,249.0254,249.2128,248.8874,249.0353,3177.0
2023-09-22 10:40:00,252.51,252.75,252.5,252.74,2361.0,248.9761,249.2128,248.9663,249.2029,2361.0
2023-09-22 10:45:00,252.74,252.85,252.48,252.57,2855.0,249.2029,249.3114,248.9465,249.0353,2855.0
2023-09-22 10:50:00,252.5,252.63,252.16,252.16,3876.0,248.9663,249.0944,248.631,248.631,3876.0
2023-09-22 10:55:00,252.27,252.34,252.17,252.33,2828.0,248.7395,248.8085,248.6409,248.7986,2828.0
2023-09-22 11:00:00,252.37,252.65,252.37,252.53,2402.0,248.8381,249.1142,248.8381,248.9958,2402.0
2023-09-22 11:05:00,252.54,252.83,252.49,252.68,7890.0,249.0057,249.2916,248.9564,249.1437,7890.0
2023-09-22 11:10:00,252.78,252.86,252.4,252.49,6376.0,249.2423,249.3212,248.8677,248.9564,6376.0
2023-09-22 11:15:00,252.31,252.5,252.19,252.37,3845.0,248.7789,248.9663,248.6606,248.8381,3845.0
2023-09-22 11:20:00,252.37,252.53,252.36,252.53,1900.0,248.8381,248.9958,248.8282,248.9958,1900.0
2023-09-22 11:25:00,252.59,252.79,252.53,252.54,6599.0,249.055,249.2522,248.9958,249.0057,6599.0
2023-09-22 11:30:00,252.74,252.84,252.66,252.69,3605.0,249.2029,249.3015,249.124,249.1536,3605.0
2023-09-22 11:35:00,252.65,252.74,252.49,252.71,3408.0,249.1142,249.2029,248.9564,249.1733,3408.0
2023-09-22 11:40:00,252.72,252.9,252.66,252.81,3420.0,249.1832,249.3607,249.124,249.2719,3420.0
2023-09-22 11:45:00,252.9,252.94,252.8,252.94,5182.0,249.3607,249.4001,249.2621,249.4001,5182.0
2023-09-22 11:50:00,252.94,252.99,252.69,252.99,3858.0,249.4001,249.4494,249.1536,249.4494,3858.0
2023-09-22 11:55:00,252.93,252.99,252.87,252.97,1374.0,249.3902,249.4494,249.3311,249.4297,1374.0
2023-09-22 12:00:00,252.96,252.96,252.74,252.85,4251.0,249.4198,249.4198,249.2029,249.3114,4251.0
2023-09-22 12:05:00,252.76,252.76,252.59,252.66,2579.0,249.2226,249.2226,249.055,249.124,2579.0
2023-09-22 12:10:00,252.66,252.78,252.66,252.78,1505.0,249.124,249.2423,249.124,249.2423,1505.0
2023-09-22 12:15:00,252.77,252.86,252.71,252.82,2010.0,249.2325,249.3212,249.1733,249.2818,2010.0
2023-09-22 12:20:00,252.84,252.99,252.84,252.99,2841.0,249.3015,249.4494,249.3015,249.4494,2841.0
2023-09-22 12:25:00,253.02,253.08,252.92,252.99,5128.0,249.479,249.5381,249.3804,249.4494,5128.0
2023-09-22 12:30:00,253.01,253.03,252.94,253.02,1102.0,249.4691,249.4888,249.4001,249.479,1102.0
2023-09-22 12:35:00,253.02,253.2,253.02,253.12,1989.0,249.479,249.6565,249.479,249.5776,1989.0
2023-09-22 12:40:00,253.12,253.19,253.09,253.19,600.0,249.5776,249.6466,249.548,249.6466,600.0
2023-09-22 12:45:00,253.2,253.29,253.1,253.13,5354.0,249.6565,249.7452,249.5579,249.5874,5354.0
2023-09-22 12:50:00,253.19,253.2,253.11,253.12,2519.0,249.6466,249.6565,249.5677,249.5776,2519.0
2023-09-22 12:55:00,253.2,253.21,253.02,253.02,4538.0,249.6565,249.6663,249.479,249.479,4538.0
2023-09-22 13:00:00,253.03,253.03,252.84,252.97,1497.0,249.4888,249.4888,249.3015,249.4297,1497.0
2023-09-22 13:05:00,253.0,253.17,252.98,253.15,3119.0,249.4593,249.6269,249.4395,249.6072,3119.0
2023-09-22 13:10:00,253.19,253.25,253.07,253.24,825.0,249.6466,249.7058,249.5283,249.6959,825.0
2023-09-22 13:15:00,253.24,253.33,253.03,253.05,5048.0,249.6959,249.7846,249.4888,249.5086,5048.0
2023-09-22 13:20:00,253.09,253.09,252.69,252.7,2902.0,249.548,249.548,249.1536,249.1635,2902.0
2023-09-22 13:25:00,252.73,252.84,252.64,252.82,2280.0,249.193,249.3015,249.1043,249.2818,2280.0
2023-09-22 13:30:00,252.82,252.82,252.63,252.63,2209.0,249.2818,249.2818,249.0944,249.0944,2209.0
2023-09-22 13:35:00,252.62,252.65,251.87,252.0,7076.0,249.0846,249.1142,248.3451,248.4732,7076.0
2023-09-22 13:40:00,252.0,252.0,251.44,251.46,1824.0,248.4732,248.4732,247.9211,247.9408,1824.0
2023-09-22 13:45:00,251.55,251.56,251.35,251.52,4848.0,248.0295,248.0394,247.8323,248.0,4848.0
2023-09-22 13:50:00,251.52,251.96,251.5,251.89,9991.0,248.0,248.4338,247.9802,248.3648,9991.0
2023-09-22 13:55:00,251.97,252.01,251.71,251.89,6178.0,248.4437,248.4831,248.1873,248.3648,6178.0
2023-09-22 14:00:00,251.9,251.93,251.69,251.81,4640.0,248.3746,248.4042,248.1676,248.2859,4640.0
2023-09-22 14:05:00,251.88,252.07,251.84,251.84,1200.0,248.3549,248.5423,248.3155,248.3155,1200.0
2023-09-22 14:10:00,251.84,251.84,251.55,251.68,2616.0,248.3155,248.3155,248.0295,248.1577,2616.0
2023-09-22 14:15:00,251.72,251.83,251.67,251.68,3275.0,248.1972,248.3056,248.1479,248.1577,3275.0
2023-09-22 14:20:00,251.73,251.75,251.63,251.7,2911.0,248.207,248.2267,248.1084,248.1774,2911.0
2023-09-22 14:25:00,251.72,251.89,251.7,251.76,4221.0,248.1972,248.3648,248.1774,248.2366,4221.0
2023-09-22 14:30:00,251.65,251.76,251.57,251.76,5692.0,248.1281,248.2366,248.0493,248.2366,5692.0
2023-09-22 14:35:00,251.8,251.91,251.62,251.7,3531.0,248.276,248.3845,248.0986,248.1774,3531.0
2023-09-22 14:40:00,251.72,251.76,251.49,251.54,3204.0,248.1972,248.2366,247.9704,248.0197,3204.0
2023-09-22 14:45:00,251.49,251.66,251.48,251.63,3599.0,247.9704,248.138,247.9605,248.1084,3599.0
2023-09-22 14:50:00,251.64,251.9,251.64,251.87,4236.0,248.1183,248.3746,248.1183,248.3451,4236.0
2023-09-22 14:55:00,251.85,252.02,251.83,251.9,5295.0,248.3253,248.493,248.3056,248.3746,5295.0
2023-09-22 15:00:00,251.95,252.41,251.95,252.41,6217.0,248.4239,248.8775,248.4239,248.8775,6217.0
2023-09-22 15:05:00,252.41,252.92,252.4,252.89,5746.0,248.8775,249.3804,248.8677,249.3508,5746.0
2023-09-22 15:10:00,252.91,253.02,252.86,252.88,5929.0,249.3705,249.479,249.3212,249.3409,5929.0
2023-09-22 15:15:00,252.91,253.08,252.83,253.08,3210.0,249.3705,249.5381,249.2916,249.5381,3210.0
2023-09-22 15:20:00,253.08,253.31,253.06,253.15,5476.0,249.5381,249.7649,249.5184,249.6072,5476.0
2023-09-22 15:25:00,253.21,253.44,253.14,253.44,7231.0,249.6663,249.8931,249.5973,249.8931,7231.0
2023-09-22 15:30:00,253.4,253.4,253.03,253.03,10425.0,249.8537,249.8537,249.4888,249.4888,10425.0
2023-09-22 15:35:00,253.03,253.24,252.94,253.13,6920.0,249.4888,249.6959,249.4001,249.5874,6920.0
2023-09-22 15:40:00,253.06,253.06,252.23,252.23,8770.0,249.5184,249.5184,248.7,248.7,8770.0
2023-09-22 15:45:00,252.2,252.3,251.74,251.99,13456.0,248.6704,248.7691,248.2169,248.4634,13456.0
2023-09-22 15:50:00,251.93,252.24,251.9,252.01,20288.0,248.4042,248.7099,248.3746,248.4831,20288.0
2023-09-22 15:55:00,252.03,252.48,252.01,252.23,53850.0,248.5028,248.9465,248.4831,248.7,53850.0
2023-09-25 09:30:00,251.42,253.32,250.76,251.18,8728.0,247.9014,249.7748,247.2506,247.6647,8728.0
2023-09-25 09:35:00,251.42,252.23,251.17,252.09,12213.0,247.9014,248.7,247.6549,248.562,12213.0
2023-09-25 09:40:00,252.23,252.67,252.22,252.66,3870.0,248.7,249.1339,248.6902,249.124,3870.0
2023-09-25 09:45:00,252.66,253.38,252.43,252.44,12631.0,249.124,249.8339,248.8972,248.9071,12631.0
2023-09-25 09:50:00,252.45,253.07,252.45,252.86,4389.0,248.917,249.5283,248.917,249.3212,4389.0
2023-09-25 09:55:00,253.22,253.47,253.07,253.47,6105.0,249.6762,249.9227,249.5283,249.9227,6105.0
2023-09-25 10:00:00,253.47,253.59,253.38,253.53,1708.0,249.9227,250.041,249.8339,249.9818,1708.0
2023-09-25 10:05:00,253.61,253.99,253.61,253.99,1015.0,250.0607,250.4354,250.0607,250.4354,1015.0
2023-09-25 10:10:00,253.97,254.2,253.71,253.78,6330.0,250.4157,250.6425,250.1593,250.2283,6330.0
2023-09-25 10:15:00,253.68,253.68,253.53,253.53,1018.0,250.1297,250.1297,249.9818,249.9818,1018.0
2023-09-25 10:20:00,253.36,253.91,253.36,253.66,3475.0,249.8142,250.3565,249.8142,250.11,3475.0
2023-09-25 10:25:00,253.64,253.89,253.52,253.88,13728.0,250.0903,250.3368,249.972,250.3269,13728.0
2023-09-25 10:30:00,253.9,254.06,253.84,254.04,4106.0,250.3467,250.5044,250.2875,250.4847,4106.0
2023-09-25 10:35:00,254.0,254.0,253.68,253.77,5666.0,250.4453,250.4453,250.1297,250.2185,5666.0
2023-09-25 10:40:00,253.68,253.83,253.48,253.83,3231.0,250.1297,250.2776,249.9325,250.2776,3231.0
2023-09-25 10:45:00,253.93,253.97,253.46,253.46,3803.0,250.3762,250.4157,249.9128,249.9128,3803.0
2023-09-25 10:50:00,253.38,253.38,253.29,253.33,1912.0,249.8339,249.8339,249.7452,249.7846,1912.0
2023-09-25 10:55:00,253.47,253.48,253.35,253.41,800.0,249.9227,249.9325,249.8044,249.8635,800.0
2023-09-25 11:00:00,253.54,253.54,253.05,253.05,3223.0,249.9917,249.9917,249.5086,249.5086,3223.0
2023-09-25 11:05:00,253.09,253.51,253.09,253.51,1477.0,249.548,249.9621,249.548,249.9621,1477.0
2023-09-25 11:10:00,253.49,253.58,253.32,253.32,2659.0,249.9424,250.0311,249.7748,249.7748,2659.0
2023-09-25 11:15:00,253.32,253.54,253.31,253.54,4072.0,249.7748,249.9917,249.7649,249.9917,4072.0
2023-09-25 11:20:00,253.78,253.78,253.53,253.64,2991.0,250.2283,250.2283,249.9818,250.0903,2991.0
2023-09-25 11:25:00,253.65,253.67,253.3,253.32,2005.0,250.1002,250.1199,249.7551,249.7748,2005.0
2023-09-25 11:30:00,253.38,253.38,253.25,253.26,1764.0,249.8339,249.8339,249.7058,249.7156,1764.0
2023-09-25 11:35:00,253.24,253.3,253.24,253.3,1224.0,249.6959,249.7551,249.6959,249.7551,1224.0
2023-09-25 11:40:00,253.31,253.65,253.31,253.62,5241.0,249.7649,250.1002,249.7649,250.0706,5241.0
2023-09-25 11:45:00,253.62,253.66,253.45,253.59,3090.0,250.0706,250.11,249.903,250.041,3090.0
2023-09-25 11:50:00,253.59,253.89,253.58,253.74,25275.0,250.041,250.3368,250.0311,250.1889,25275.0
2023-09-25 11:55:00,253.81,254.25,253.71,254.25,11033.0,250.2579,250.6918,250.1593,250.6918,11033.0
2023-09-25 12:00:00,254.3,254.75,254.3,254.75,3016.0,250.7411,251.1848,250.7411,251.1848,3016.0
2023-09-25 12:05:00,254.92,254.93,254.48,254.59,5344.0,251.3524,251.3622,250.9185,251.027,5344.0
2023-09-25 12:10:00,254.4,254.45,254.01,254.19,2926.0,250.8397,250.889,250.4551,250.6326,2926.0
2023-09-25 12:15:00,254.09,254.25,253.97,253.97,1510.0,250.534,250.6918,250.4157,250.4157,1510.0
2023-09-25 12:20:00,254.01,254.13,253.91,254.09,4652.0,250.4551,250.5734,250.3565,250.534,4652.0
2023-09-25 12:25:00,254.16,254.32,254.08,254.24,4814.0,250.603,250.7608,250.5241,250.6819,4814.0
2023-09-25 12:30:00,254.17,254.24,254.14,254.2,2259.0,250.6129,250.6819,250.5833,250.6425,2259.0
2023-09-25 12:35:00,254.19,254.19,253.89,253.89,5484.0,250.6326,250.6326,250.3368,250.3368,5484.0
2023-09-25 12:40:00,254.0,254.08,253.99,254.08,701.0,250.4453,250.5241,250.4354,250.5241,701.0
2023-09-25 12:45:00,253.99,254.07,253.98,253.99,300.0,250.4354,250.5143,250.4255,250.4354,300.0
2023-09-25 12:50:00,253.99,253.99,253.43,253.6,4906.0,250.4354,250.4354,249.8832,250.0509,4906.0
2023-09-25 12:55:00,253.62,253.71,253.56,253.57,2377.0,250.0706,250.1593,250.0114,250.0213,2377.0
2023-09-25 13:00:00,253.67,253.68,253.57,253.58,1403.0,250.1199,250.1297,250.0213,250.0311,1403.0
2023-09-25 13:05:00,253.58,253.94,253.58,253.85,3891.0,250.0311,250.3861,250.0311,250.2974,3891.0
2023-09-25 13:10:00,253.91,254.15,253.91,254.02,1200.0,250.3565,250.5932,250.3565,250.465,1200.0
2023-09-25 13:15:00,254.01,254.01,253.99,254.01,918.0,250.4551,250.4551,250.4354,250.4551,918.0
2023-09-25 13:20:00,253.97,253.97,253.45,253.53,3141.0,250.4157,250.4157,249.903,249.9818,3141.0
2023-09-25 13:25:00,253.5,253.5,253.28,253.34,1965.0,249.9523,249.9523,249.7353,249.7945,1965.0
2023-09-25 13:30:00,253.27,253.36,253.22,253.36,1807.0,249.7255,249.8142,249.6762,249.8142,1807.0
2023-09-25 13:35:00,253.44,253.59,253.44,253.59,3637.0,249.8931,250.041,249.8931,250.041,3637.0
2023-09-25 13:40:00,253.61,253.61,253.36,253.36,4142.0,250.0607,250.0607,249.8142,249.8142,4142.0
2023-09-25 13:45:00,253.36,253.5,253.23,253.23,1853.0,249.8142,249.9523,249.686,249.686,1853.0
2023-09-25 13:50:00,253.41,253.54,253.41,253.47,1302.0,249.8635,249.9917,249.8635,249.9227,1302.0
2023-09-25 13:55:00,253.59,253.67,253.58,253.65,1382.0,250.041,250.1199,250.0311,250.1002,1382.0
2023-09-25 14:00:00,253.69,253.87,253.6,253.7,4358.0,250.1396,250.3171,250.0509,250.1495,4358.0
2023-09-25 14:05:00,253.75,253.75,253.51,253.51,2266.0,250.1988,250.1988,249.9621,249.9621,2266.0
2023-09-25 14:10:00,253.58,253.84,253.56,253.7,3517.0,250.0311,250.2875,250.0114,250.1495,3517.0
2023-09-25 14:15:00,253.77,253.77,253.57,253.59,2315.0,250.2185,250.2185,250.0213,250.041,2315.0
2023-09-25 14:20:00,253.67,253.67,253.52,253.57,5506.0,250.1199,250.1199,249.972,250.0213,5506.0
2023-09-25 14:25:00,253.57,253.66,253.57,253.63,2782.0,250.0213,250.11,250.0213,250.0804,2782.0
2023-09-25 14:30:00,253.62,253.84,253.56,253.81,11159.0,250.0706,250.2875,250.0114,250.2579,11159.0
2023-09-25 14:35:00,253.89,254.03,253.88,253.89,4237.0,250.3368,250.4748,250.3269,250.3368,4237.0
2023-09-25 14:40:00,253.79,253.85,253.58,253.58,2213.0,250.2382,250.2974,250.0311,250.0311,2213.0
2023-09-25 14:45:00,253.68,253.88,253.68,253.85,3375.0,250.1297,250.3269,250.1297,250.2974,3375.0
2023-09-25 14:50:00,253.87,254.2,253.87,254.2,6045.0,250.3171,250.6425,250.3171,250.6425,6045.0
2023-09-25 14:55:00,254.19,254.5,254.14,254.42,11429.0,250.6326,250.9383,250.5833,250.8594,11429.0
2023-09-25 15:00:00,254.32,254.32,253.9,254.0,3380.0,250.7608,250.7608,250.3467,250.4453,3380.0
2023-09-25 15:05:00,254.02,254.04,253.98,253.99,2796.0,250.465,250.4847,250.4255,250.4354,2796.0
2023-09-25 15:10:00,254.06,254.09,253.97,254.08,7469.0,250.5044,250.534,250.4157,250.5241,7469.0
2023-09-25 15:15:00,254.11,254.4,254.06,254.06,5476.0,250.5537,250.8397,250.5044,250.5044,5476.0
2023-09-25 15:20:00,254.09,254.18,253.84,253.84,5233.0,250.534,250.6227,250.2875,250.2875,5233.0
2023-09-25 15:25:00,253.84,253.84,253.5,253.78,7442.0,250.2875,250.2875,249.9523,250.2283,7442.0
2023-09-25 15:30:00,253.79,253.92,253.75,253.77,6456.0,250.2382,250.3664,250.1988,250.2185,6456.0
2023-09-25 15:35:00,253.73,254.21,253.71,254.21,18417.0,250.179,250.6523,250.1593,250.6523,18417.0
2023-09-25 15:40:00,254.13,254.13,253.98,254.11,4605.0,250.5734,250.5734,250.4255,250.5537,4605.0
2023-09-25 15:45:00,254.11,254.14,253.71,253.76,9458.0,250.5537,250.5833,250.1593,250.2086,9458.0
2023-09-25 15:50:00,253.74,254.14,253.68,253.75,11112.0,250.1889,250.5833,250.1297,250.1988,11112.0
2023-09-25 15:55:00,253.75,254.56,253.74,254.56,36511.0,250.1988,250.9974,250.1889,250.9974,36511.0
2023-09-26 09:30:00,253.26,254.18,252.88,253.51,25485.0,249.7156,250.6227,249.3409,249.9621,25485.0
2023-09-26 09:35:00,253.35,253.66,253.33,253.5,9265.0,249.8044,250.11,249.7846,249.9523,9265.0
2023-09-26 09:40:00,253.44,253.65,253.33,253.54,17323.0,249.8931,250.1002,249.7846,249.9917,17323.0
2023-09-26 09:45:00,253.5,254.42,253.41,254.42,23042.0,249.9523,250.8594,249.8635,250.8594,23042.0
2023-09-26 09:50:00,254.32,254.42,253.26,253.45,24441.0,250.7608,250.8594,249.7156,249.903,24441.0
2023-09-26 09:55:00,253.39,253.47,252.41,253.09,120921.0,249.8438,249.9227,248.8775,249.548,120921.0
2023-09-26 10:00:00,253.66,253.85,253.33,253.52,6368.0,250.11,250.2974,249.7846,249.972,6368.0
2023-09-26 10:05:00,253.44,253.44,253.02,253.12,2354.0,249.8931,249.8931,249.479,249.5776,2354.0
2023-09-26 10:10:00,253.09,253.09,251.68,251.85,37943.0,249.548,249.548,248.1577,248.3253,37943.0
2023-09-26 10:15:00,252.01,252.35,251.91,251.91,7679.0,248.4831,248.8184,248.3845,248.3845,7679.0
2023-09-26 10:20:00,252.09,252.46,252.08,252.24,8864.0,248.562,248.9268,248.5521,248.7099,8864.0
2023-09-26 10:25:00,252.23,252.81,252.0,252.5,13628.0,248.7,249.2719,248.4732,248.9663,13628.0
2023-09-26 10:30:00,252.56,252.57,252.19,252.28,4590.0,249.0254,249.0353,248.6606,248.7493,4590.0
2023-09-26 10:35:00,252.39,252.39,252.25,252.28,1000.0,248.8578,248.8578,248.7198,248.7493,1000.0
2023-09-26 10:40:00,252.5,252.61,252.39,252.54,12687.0,248.9663,249.0747,248.8578,249.0057,12687.0
2023-09-26 10:45:00,252.54,252.92,251.78,252.05,49218.0,249.0057,249.3804,248.2563,248.5225,49218.0
2023-09-26 10:50:00,252.0,252.18,251.4,251.51,49551.0,248.4732,248.6507,247.8816,247.9901,49551.0
2023-09-26 10:55:00,251.5,251.96,251.34,251.73,7549.0,247.9802,248.4338,247.8225,248.207,7549.0
2023-09-26 11:00:00,251.72,252.01,251.67,251.81,3093.0,248.1972,248.4831,248.1479,248.2859,3093.0
2023-09-26 11:05:00,251.85,251.94,251.5,251.5,4725.0,248.3253,248.4141,247.9802,247.9802,4725.0
2023-09-26 11:10:00,251.49,251.49,251.01,251.02,4140.0,247.9704,247.9704,247.4971,247.507,4140.0
2023-09-26 11:15:00,251.08,251.08,250.82,250.82,5729.0,247.5661,247.5661,247.3098,247.3098,5729.0
2023-09-26 11:20:00,250.8,251.51,250.79,251.3,3444.0,247.29,247.9901,247.2802,247.783,3444.0
2023-09-26 11:25:00,251.21,251.28,250.76,250.8,2427.0,247.6943,247.7633,247.2506,247.29,2427.0
2023-09-26 11:30:00,250.75,250.8,250.34,250.78,3204.0,247.2407,247.29,246.8365,247.2703,3204.0
2023-09-26 11:35:00,250.68,250.76,249.88,250.2,55238.0,247.1717,247.2506,246.3829,246.6984,55238.0
2023-09-26 11:40:00,250.13,250.49,250.0,250.0,5334.0,246.6294,246.9844,246.5012,246.5012,5334.0
2023-09-26 11:45:00,249.97,250.21,249.76,250.03,11129.0,246.4717,246.7083,246.2646,246.5308,11129.0
2023-09-26 11:50:00,250.12,250.45,250.08,250.21,7110.0,246.6196,246.9449,246.5801,246.7083,7110.0
2023-09-26 11:55:00,250.19,250.38,250.0,250.38,2866.0,246.6886,246.8759,246.5012,246.8759,2866.0
2023-09-26 12:00:00,250.38,250.4,250.04,250.05,3626.0,246.8759,246.8956,246.5407,246.5505,3626.0
2023-09-26 12:05:00,250.03,250.17,249.82,250.17,2798.0,246.5308,246.6689,246.3238,246.6689,2798.0
2023-09-26 12:10:00,250.14,250.27,249.52,249.84,22310.0,246.6393,246.7675,246.028,246.3435,22310.0
2023-09-26 12:15:00,249.81,249.86,249.53,249.55,2913.0,246.3139,246.3632,246.0378,246.0575,2913.0
2023-09-26 12:20:00,249.52,249.74,249.52,249.74,3009.0,246.028,246.2449,246.028,246.2449,3009.0
2023-09-26 12:25:00,249.77,249.93,249.76,249.93,2635.0,246.2745,246.4322,246.2646,246.4322,2635.0
2023-09-26 12:30:00,249.85,249.86,249.69,249.78,4334.0,246.3533,246.3632,246.1956,246.2843,4334.0
2023-09-26 12:35:00,249.75,249.81,249.69,249.76,3375.0,246.2547,246.3139,246.1956,246.2646,3375.0
2023-09-26 12:40:00,249.78,250.24,249.78,250.24,1266.0,246.2843,246.7379,246.2843,246.7379,1266.0
2023-09-26 12:45:00,250.19,250.4,250.19,250.4,2593.0,246.6886,246.8956,246.6886,246.8956,2593.0
2023-09-26 12:50:00,250.46,250.61,250.44,250.58,2453.0,246.9548,247.1027,246.9351,247.0731,2453.0
2023-09-26 12:55:00,250.57,250.57,249.71,249.82,19674.0,247.0633,247.0633,246.2153,246.3238,19674.0
2023-09-26 13:00:00,249.75,249.83,249.66,249.82,6041.0,246.2547,246.3336,246.166,246.3238,6041.0
2023-09-26 13:05:00,249.8,250.22,249.71,250.22,2453.0,246.304,246.7182,246.2153,246.7182,2453.0
2023-09-26 13:10:00,250.32,250.41,250.11,250.32,2263.0,246.8168,246.9055,246.6097,246.8168,2263.0
2023-09-26 13:15:00,250.32,250.47,250.06,250.1,4334.0,246.8168,246.9647,246.5604,246.5998,4334.0
2023-09-26 13:20:00,250.01,250.1,249.93,250.03,1938.0,246.5111,246.5998,246.4322,246.5308,1938.0
2023-09-26 13:25:00,249.97,250.01,249.93,249.93,1129.0,246.4717,246.5111,246.4322,246.4322,1129.0
2023-09-26 13:30:00,249.92,249.93,249.81,249.92,4001.0,246.4224,246.4322,246.3139,246.4224,4001.0
2023-09-26 13:35:00,249.95,250.12,249.65,249.98,21950.0,246.4519,246.6196,246.1561,246.4815,21950.0
2023-09-26 13:40:00,250.0,250.34,249.94,250.34,9760.0,246.5012,246.8365,246.4421,246.8365,9760.0
2023-09-26 13:45:00,250.36,250.86,250.35,250.5,5493.0,246.8562,247.3492,246.8463,246.9942,5493.0
2023-09-26 13:50:00,250.56,250.56,249.86,250.06,7698.0,247.0534,247.0534,246.3632,246.5604,7698.0
2023-09-26 13:55:00,250.09,250.25,250.02,250.25,2615.0,246.59,246.7477,246.521,246.7477,2615.0
2023-09-26 14:00:00,250.25,250.29,250.07,250.07,6010.0,246.7477,246.7872,246.5703,246.5703,6010.0
2023-09-26 14:05:00,250.09,250.09,249.96,249.96,4620.0,246.59,246.59,246.4618,246.4618,4620.0
2023-09-26 14:10:00,249.88,250.29,249.81,249.99,11155.0,246.3829,246.7872,246.3139,246.4914,11155.0
2023-09-26 14:15:00,250.01,250.21,249.93,250.14,4049.0,246.5111,246.7083,246.4322,246.6393,4049.0
2023-09-26 14:20:00,250.09,250.24,250.06,250.06,4198.0,246.59,246.7379,246.5604,246.5604,4198.0
2023-09-26 14:25:00,250.11,250.22,250.03,250.03,2933.0,246.6097,246.7182,246.5308,246.5308,2933.0
2023-09-26 14:30:00,250.01,250.05,249.93,250.0,6981.0,246.5111,246.5505,246.4322,246.5012,6981.0
2023-09-26 14:35:00,250.03,250.03,249.78,249.78,7397.0,246.5308,246.5308,246.2843,246.2843,7397.0
2023-09-26 14:40:00,249.72,249.79,249.67,249.74,2215.0,246.2252,246.2942,246.1759,246.2449,2215.0
2023-09-26 14:45:00,249.8,249.8,249.18,249.18,11058.0,246.304,246.304,245.6927,245.6927,11058.0
2023-09-26 14:50:00,249.23,249.31,249.14,249.14,3855.0,245.742,245.8209,245.6533,245.6533,3855.0
2023-09-26 14:55:00,249.16,249.41,248.98,249.41,6846.0,245.673,245.9195,245.4955,245.9195,6846.0
2023-09-26 15:00:00,249.43,249.49,249.27,249.27,6834.0,245.9392,245.9984,245.7815,245.7815,6834.0
2023-09-26 15:05:00,249.17,249.56,249.16,249.5,1800.0,245.6829,246.0674,245.673,246.0082,1800.0
2023-09-26 15:10:00,249.5,249.5,249.31,249.31,6271.0,246.0082,246.0082,245.8209,245.8209,6271.0
2023-09-26 15:15:00,249.35,249.35,248.82,248.89,6109.0,245.8603,245.8603,245.3378,245.4068,6109.0
2023-09-26 15:20:00,248.94,249.16,248.88,248.9,7780.0,245.4561,245.673,245.3969,245.4166,7780.0
2023-09-26 15:25:00,248.91,249.24,248.89,249.13,8234.0,245.4265,245.7519,245.4068,245.6434,8234.0
2023-09-26 15:30:00,249.14,249.2,248.78,248.86,11938.0,245.6533,245.7124,245.2983,245.3772,11938.0
2023-09-26 15:35:00,248.86,248.9,248.58,248.76,13256.0,245.3772,245.4166,245.1011,245.2786,13256.0
2023-09-26 15:40:00,248.79,249.01,248.73,248.99,8434.0,245.3082,245.5251,245.249,245.5054,8434.0
2023-09-26 15:45:00,248.99,248.99,248.54,248.64,20384.0,245.5054,245.5054,245.0617,245.1603,20384.0
2023-09-26 15:50:00,248.57,248.89,248.42,248.55,33228.0,245.0913,245.4068,244.9434,245.0715,33228.0
2023-09-26 15:55:00,248.59,248.76,248.45,248.47,72174.0,245.111,245.2786,244.9729,244.9927,72174.0
2023-09-27 09:30:00,249.15,250.56,249.15,249.84,11097.0,245.6631,247.0534,245.6631,246.3435,11097.0
2023-09-27 09:35:00,249.92,250.8,249.76,250.55,7666.0,246.4224,247.29,246.2646,247.0435,7666.0
2023-09-27 09:40:00,250.68,251.15,250.66,251.08,7960.0,247.1717,247.6351,247.152,247.5661,7960.0
2023-09-27 09:45:00,250.95,251.05,250.14,250.78,21634.0,247.4379,247.5365,246.6393,247.2703,21634.0
2023-09-27 09:50:00,250.76,251.52,250.76,251.48,2201.0,247.2506,248.0,247.2506,247.9605,2201.0
2023-09-27 09:55:00,251.55,251.76,250.95,251.05,13561.0,248.0295,248.2366,247.4379,247.5365,13561.0
2023-09-27 10:00:00,251.02,251.08,250.61,250.84,37101.0,247.507,247.5661,247.1027,247.3295,37101.0
2023-09-27 10:05:00,250.92,251.38,250.33,250.49,8008.0,247.4084,247.8619,246.8266,246.9844,8008.0
2023-09-27 10:10:00,250.35,250.35,249.76,249.96,2803.0,246.8463,246.8463,246.2646,246.4618,2803.0
2023-09-27 10:15:00,249.83,249.95,249.25,249.37,10371.0,246.3336,246.4519,245.7617,245.8801,10371.0
2023-09-27 10:20:00,249.39,249.97,249.38,249.97,7003.0,245.8998,246.4717,245.8899,246.4717,7003.0
2023-09-27 10:25:00,249.96,249.96,249.52,249.69,9501.0,246.4618,246.4618,246.028,246.1956,9501.0
2023-09-27 10:30:00,249.52,249.53,248.9,249.03,8117.0,246.028,246.0378,245.4166,245.5448,8117.0
2023-09-27 10:35:00,248.99,249.08,248.73,248.74,6946.0,245.5054,245.5941,245.249,245.2589,6946.0
2023-09-27 10:40:00,248.63,248.63,248.19,248.37,5333.0,245.1504,245.1504,244.7166,244.8941,5333.0
2023-09-27 10:45:00,248.29,248.35,247.8,248.29,9166.0,244.8152,244.8743,244.332,244.8152,9166.0
2023-09-27 10:50:00,248.19,248.19,247.24,247.43,13951.0,244.7166,244.7166,243.7799,243.9672,13951.0
2023-09-27 10:55:00,247.31,247.51,247.21,247.43,4323.0,243.8489,244.0461,243.7503,243.9672,4323.0
2023-09-27 11:00:00,247.46,247.51,247.23,247.26,2093.0,243.9968,244.0461,243.77,243.7996,2093.0
2023-09-27 11:05:00,247.24,247.37,247.07,247.37,4185.0,243.7799,243.908,243.6122,243.908,4185.0
2023-09-27 11:10:00,247.37,247.37,247.04,247.1,2050.0,243.908,243.908,243.5827,243.6418,2050.0
2023-09-27 11:15:00,247.09,247.09,246.97,246.97,2269.0,243.632,243.632,243.5136,243.5136,2269.0
2023-09-27 11:20:00,247.01,247.02,246.8,246.85,2347.0,243.5531,243.5629,243.346,243.3953,2347.0
2023-09-27 11:25:00,246.83,246.9,246.75,246.84,3493.0,243.3756,243.4446,243.2967,243.3855,3493.0
2023-09-27 11:30:00,246.89,247.29,246.89,247.17,2134.0,243.4348,243.8292,243.4348,243.7108,2134.0
2023-09-27 11:35:00,247.17,247.34,246.97,246.97,5801.0,243.7108,243.8785,243.5136,243.5136,5801.0
2023-09-27 11:40:00,246.9,247.01,246.71,246.71,2437.0,243.4446,243.5531,243.2573,243.2573,2437.0
2023-09-27 11:45:00,246.57,246.58,246.26,246.38,4402.0,243.1192,243.1291,242.8136,242.9319,4402.0
2023-09-27 11:50:00,246.39,246.4,246.24,246.25,2991.0,242.9418,242.9516,242.7939,242.8037,2991.0
2023-09-27 11:55:00,246.25,246.55,246.2,246.55,3686.0,242.8037,243.0995,242.7544,243.0995,3686.0
2023-09-27 12:00:00,246.57,246.65,245.6,245.8,17000.0,243.1192,243.1981,242.1628,242.36,17000.0
2023-09-27 12:05:00,245.73,246.03,245.58,245.81,6690.0,242.291,242.5868,242.1431,242.3699,6690.0
2023-09-27 12:10:00,245.75,245.77,245.5,245.77,1466.0,242.3107,242.3304,242.0642,242.3304,1466.0
2023-09-27 12:15:00,245.67,245.72,245.31,245.31,3632.0,242.2318,242.2811,241.8769,241.8769,3632.0
2023-09-27 12:20:00,245.24,245.53,245.24,245.31,4857.0,241.8079,242.0938,241.8079,241.8769,4857.0
2023-09-27 12:25:00,245.31,245.4,245.15,245.24,8792.0,241.8769,241.9656,241.7191,241.8079,8792.0
2023-09-27 12:30:00,245.3,245.48,245.13,245.13,5502.0,241.867,242.0445,241.6994,241.6994,5502.0
2023-09-27 12:35:00,245.16,245.37,245.1,245.3,8027.0,241.729,241.936,241.6698,241.867,8027.0
2023-09-27 12:40:00,245.26,245.45,245.18,245.45,7196.0,241.8276,242.0149,241.7487,242.0149,7196.0
2023-09-27 12:45:00,245.48,245.48,245.12,245.16,3060.0,242.0445,242.0445,241.6895,241.729,3060.0
2023-09-27 12:50:00,245.13,245.2,244.91,244.91,4095.0,241.6994,241.7684,241.4825,241.4825,4095.0
2023-09-27 12:55:00,244.89,244.89,244.53,244.59,2911.0,241.4628,241.4628,241.1078,241.167,2911.0
2023-09-27 13:00:00,244.61,244.79,244.53,244.63,4588.0,241.1867,241.3642,241.1078,241.2064,4588.0
2023-09-27 13:05:00,244.71,244.78,244.42,244.42,2420.0,241.2853,241.3543,240.9993,240.9993,2420.0
2023-09-27 13:10:00,244.54,244.55,244.21,244.21,4942.0,241.1177,241.1275,240.7923,240.7923,4942.0
2023-09-27 13:15:00,244.28,244.28,244.17,244.22,2314.0,240.8613,240.8613,240.7528,240.8021,2314.0
2023-09-27 13:20:00,244.23,244.23,244.07,244.07,3376.0,240.812,240.812,240.6542,240.6542,3376.0
2023-09-27 13:25:00,244.03,244.07,243.76,243.88,8484.0,240.6148,240.6542,240.3486,240.4669,8484.0
2023-09-27 13:30:00,243.81,244.24,243.58,243.62,22053.0,240.3979,240.8219,240.1711,240.2105,22053.0
2023-09-27 13:35:00,243.66,244.1,243.63,243.89,17264.0,240.25,240.6838,240.2204,240.4767,17264.0
2023-09-27 13:40:00,243.88,244.03,243.73,244.03,4780.0,240.4669,240.6148,240.319,240.6148,4780.0
2023-09-27 13:45:00,244.06,244.29,243.98,244.29,3569.0,240.6444,240.8712,240.5655,240.8712,3569.0
2023-09-27 13:50:00,244.34,244.56,244.32,244.5,5195.0,240.9205,241.1374,240.9007,241.0782,5195.0
2023-09-27 13:55:00,244.5,244.5,244.0,244.04,4894.0,241.0782,241.0782,240.5852,240.6246,4894.0
2023-09-27 14:00:00,244.06,244.31,244.0,244.18,4696.0,240.6444,240.8909,240.5852,240.7627,4696.0
2023-09-27 14:05:00,244.15,244.23,243.95,243.95,7326.0,240.7331,240.812,240.5359,240.5359,7326.0
2023-09-27 14:10:00,243.91,244.19,243.9,244.08,4509.0,240.4965,240.7726,240.4866,240.6641,4509.0
2023-09-27 14:15:00,244.11,244.31,244.11,244.19,3372.0,240.6937,240.8909,240.6937,240.7726,3372.0
2023-09-27 14:20:00,244.15,244.71,244.15,244.64,5499.0,240.7331,241.2853,240.7331,241.2163,5499.0
2023-09-27 14:25:00,244.64,245.34,244.52,245.3,20696.0,241.2163,241.9065,241.0979,241.867,20696.0
2023-09-27 14:30:00,245.3,245.79,245.3,245.79,5481.0,241.867,242.3502,241.867,242.3502,5481.0
2023-09-27 14:35:00,245.74,246.05,245.73,246.04,2506.0,242.3009,242.6065,242.291,242.5967,2506.0
2023-09-27 14:40:00,245.98,246.51,245.87,246.5,20878.0,242.5375,243.0601,242.429,243.0502,20878.0
2023-09-27 14:45:00,246.56,246.73,246.56,246.71,3104.0,243.1094,243.277,243.1094,243.2573,3104.0
2023-09-27 14:50:00,246.63,246.81,246.38,246.55,31338.0,243.1784,243.3559,242.9319,243.0995,31338.0
2023-09-27 14:55:00,246.62,246.63,246.42,246.45,5536.0,243.1685,243.1784,242.9713,243.0009,5536.0
2023-09-27 15:00:00,246.42,246.92,246.39,246.92,4224.0,242.9713,243.4643,242.9418,243.4643,4224.0
2023-09-27 15:05:00,246.93,247.12,246.86,246.98,5213.0,243.4742,243.6615,243.4052,243.5235,5213.0
2023-09-27 15:10:00,246.98,247.15,246.91,246.91,5272.0,243.5235,243.6911,243.4545,243.4545,5272.0
2023-09-27 15:15:00,246.88,246.89,246.41,246.43,13798.0,243.4249,243.4348,242.9615,242.9812,13798.0
2023-09-27 15:20:00,246.47,246.65,246.38,246.4,10826.0,243.0206,243.1981,242.9319,242.9516,10826.0
2023-09-27 15:25:00,246.34,246.52,246.34,246.46,7357.0,242.8925,243.0699,242.8925,243.0108,7357.0
2023-09-27 15:30:00,246.48,246.99,246.43,246.99,11949.0,243.0305,243.5334,242.9812,243.5334,11949.0
2023-09-27 15:35:00,246.93,247.16,246.58,247.0,28639.0,243.4742,243.701,243.1291,243.5432,28639.0
2023-09-27 15:40:00,246.99,247.11,246.39,246.5,38993.0,243.5334,243.6517,242.9418,243.0502,38993.0
2023-09-27 15:45:00,246.44,246.58,246.15,246.49,17079.0,242.9911,243.1291,242.7051,243.0404,17079.0
2023-09-27 15:50:00,246.48,247.46,246.48,247.46,27159.0,243.0305,243.9968,243.0305,243.9968,27159.0
2023-09-27 15:55:00,247.41,247.52,246.83,247.31,76736.0,243.9475,244.0559,243.3756,243.8489,76736.0
2023-09-28 09:30:00,247.78,248.65,247.19,248.62,8392.0,244.3123,245.1701,243.7306,245.1406,8392.0
2023-09-28 09:35:00,249.04,249.91,249.04,249.65,4713.0,245.5547,246.4125,245.5547,246.1561,4713.0
2023-09-28 09:40:00,249.65,249.96,249.37,249.37,5519.0,246.1561,246.4618,245.8801,245.8801,5519.0
2023-09-28 09:45:00,249.32,249.79,249.21,249.59,4542.0,245.8308,246.2942,245.7223,246.097,4542.0
2023-09-28 09:50:00,249.59,250.92,249.59,250.92,7694.0,246.097,247.4084,246.097,247.4084,7694.0
2023-09-28 09:55:00,250.96,251.18,250.15,250.15,12877.0,247.4478,247.6647,246.6491,246.6491,12877.0
2023-09-28 10:00:00,250.13,250.21,249.68,249.95,5650.0,246.6294,246.7083,246.1857,246.4519,5650.0
2023-09-28 10:05:00,249.85,250.11,249.43,250.11,2794.0,246.3533,246.6097,245.9392,246.6097,2794.0
2023-09-28 10:10:00,250.09,250.52,250.09,250.43,1320.0,246.59,247.014,246.59,246.9252,1320.0
2023-09-28 10:15:00,250.31,250.49,249.85,250.0,6540.0,246.8069,246.9844,246.3533,246.5012,6540.0
2023-09-28 10:20:00,250.03,250.24,249.9,250.24,3216.0,246.5308,246.7379,246.4026,246.7379,3216.0
2023-09-28 10:25:00,250.22,250.5,249.99,249.99,5067.0,246.7182,246.9942,246.4914,246.4914,5067.0
2023-09-28 10:30:00,250.0,250.46,249.85,250.26,17826.0,246.5012,246.9548,246.3533,246.7576,17826.0
2023-09-28 10:35:00,250.25,250.74,250.25,250.74,7959.0,246.7477,247.2309,246.7477,247.2309,7959.0
2023-09-28 10:40:00,250.74,251.0,250.7,251.0,3665.0,247.2309,247.4872,247.1914,247.4872,3665.0
2023-09-28 10:45:00,251.03,251.12,250.78,250.79,6540.0,247.5168,247.6056,247.2703,247.2802,6540.0
2023-09-28 10:50:00,250.79,251.02,250.75,251.01,6011.0,247.2802,247.507,247.2407,247.4971,6011.0
2023-09-28 10:55:00,251.01,251.17,250.86,251.03,4169.0,247.4971,247.6549,247.3492,247.5168,4169.0
2023-09-28 11:00:00,251.03,251.11,250.95,250.97,4309.0,247.5168,247.5957,247.4379,247.4577,4309.0
2023-09-28 11:05:00,250.9,251.25,250.75,251.17,5054.0,247.3886,247.7337,247.2407,247.6549,5054.0
2023-09-28 11:10:00,251.17,251.17,250.8,251.01,3806.0,247.6549,247.6549,247.29,247.4971,3806.0
2023-09-28 11:15:00,251.01,251.12,250.94,250.97,4575.0,247.4971,247.6056,247.4281,247.4577,4575.0
2023-09-28 11:20:00,251.03,251.2,250.96,251.2,3365.0,247.5168,247.6844,247.4478,247.6844,3365.0
2023-09-28 11:25:00,251.33,251.33,251.1,251.23,2752.0,247.8126,247.8126,247.5858,247.714,2752.0
2023-09-28 11:30:00,251.31,251.37,251.07,251.12,4320.0,247.7929,247.8521,247.5563,247.6056,4320.0
2023-09-28 11:35:00,251.09,251.3,250.93,251.03,4332.0,247.576,247.783,247.4182,247.5168,4332.0
2023-09-28 11:40:00,250.95,251.46,250.94,251.3,3288.0,247.4379,247.9408,247.4281,247.783,3288.0
2023-09-28 11:45:00,251.32,251.49,251.32,251.4,3607.0,247.8028,247.9704,247.8028,247.8816,3607.0
2023-09-28 11:50:00,251.37,251.47,251.31,251.37,3077.0,247.8521,247.9507,247.7929,247.8521,3077.0
2023-09-28 11:55:00,251.38,251.38,251.19,251.23,3287.0,247.8619,247.8619,247.6746,247.714,3287.0
2023-09-28 12:00:00,251.25,251.44,251.21,251.31,2324.0,247.7337,247.9211,247.6943,247.7929,2324.0
2023-09-28 12:05:00,251.43,251.48,251.3,251.46,7125.0,247.9112,247.9605,247.783,247.9408,7125.0
2023-09-28 12:10:00,251.37,251.42,251.33,251.38,3366.0,247.8521,247.9014,247.8126,247.8619,3366.0
2023-09-28 12:15:00,251.34,251.6,251.33,251.6,1864.0,247.8225,248.0788,247.8126,248.0788,1864.0
2023-09-28 12:20:00,251.59,251.64,251.44,251.44,2655.0,248.069,248.1183,247.9211,247.9211,2655.0
2023-09-28 12:25:00,251.55,251.97,251.55,251.89,3358.0,248.0295,248.4437,248.0295,248.3648,3358.0
2023-09-28 12:30:00,251.9,252.07,251.79,252.04,5534.0,248.3746,248.5423,248.2662,248.5127,5534.0
2023-09-28 12:35:00,252.04,252.42,252.04,252.23,4580.0,248.5127,248.8874,248.5127,248.7,4580.0
2023-09-28 12:40:00,252.25,252.45,252.24,252.36,3264.0,248.7198,248.917,248.7099,248.8282,3264.0
2023-09-28 12:45:00,252.28,252.3,252.15,252.26,9797.0,248.7493,248.7691,248.6211,248.7296,9797.0
2023-09-28 12:50:00,252.25,252.36,252.12,252.3,15290.0,248.7198,248.8282,248.5916,248.7691,15290.0
2023-09-28 12:55:00,252.28,252.31,252.12,252.28,4887.0,248.7493,248.7789,248.5916,248.7493,4887.0
2023-09-28 13:00:00,252.32,252.55,252.27,252.34,11288.0,248.7888,249.0156,248.7395,248.8085,11288.0
2023-09-28 13:05:00,252.33,252.52,252.15,252.52,8693.0,248.7986,248.986,248.6211,248.986,8693.0
2023-09-28 13:10:00,252.52,252.56,252.43,252.51,4499.0,248.986,249.0254,248.8972,248.9761,4499.0
2023-09-28 13:15:00,252.45,252.53,252.39,252.39,1964.0,248.917,248.9958,248.8578,248.8578,1964.0
2023-09-28 13:20:00,252.55,252.6,252.41,252.43,3957.0,249.0156,249.0649,248.8775,248.8972,3957.0
2023-09-28 13:25:00,252.42,252.58,251.92,251.93,32681.0,248.8874,249.0451,248.3944,248.4042,32681.0
2023-09-28 13:30:00,251.87,251.87,251.54,251.55,7607.0,248.3451,248.3451,248.0197,248.0295,7607.0
2023-09-28 13:35:00,251.6,252.03,251.6,252.03,877.0,248.0788,248.5028,248.0788,248.5028,877.0
2023-09-28 13:40:00,252.0,252.0,251.57,251.57,4570.0,248.4732,248.4732,248.0493,248.0493,4570.0
2023-09-28 13:45:00,251.71,252.08,251.71,252.05,1875.0,248.1873,248.5521,248.1873,248.5225,1875.0
2023-09-28 13:50:00,252.1,252.1,251.94,251.94,2383.0,248.5718,248.5718,248.4141,248.4141,2383.0
2023-09-28 13:55:00,251.9,251.96,251.82,251.91,3646.0,248.3746,248.4338,248.2958,248.3845,3646.0
2023-09-28 14:00:00,251.98,251.99,251.92,251.92,2626.0,248.4535,248.4634,248.3944,248.3944,2626.0
2023-09-28 14:05:00,251.89,252.21,251.85,252.21,4178.0,248.3648,248.6803,248.3253,248.6803,4178.0
2023-09-28 14:10:00,252.23,252.29,252.1,252.29,3511.0,248.7,248.7592,248.5718,248.7592,3511.0
2023-09-28 14:15:00,252.27,252.36,252.26,252.35,1996.0,248.7395,248.8282,248.7296,248.8184,1996.0
2023-09-28 14:20:00,252.29,252.35,252.2,252.2,3723.0,248.7592,248.8184,248.6704,248.6704,3723.0
2023-09-28 14:25:00,252.2,252.42,252.07,252.42,7714.0,248.6704,248.8874,248.5423,248.8874,7714.0
2023-09-28 14:30:00,252.48,252.48,252.04,252.04,5651.0,248.9465,248.9465,248.5127,248.5127,5651.0
2023-09-28 14:35:00,251.9,251.97,251.6,251.63,3605.0,248.3746,248.4437,248.0788,248.1084,3605.0
2023-09-28 14:40:00,251.75,251.94,251.75,251.81,3405.0,248.2267,248.4141,248.2267,248.2859,3405.0
2023-09-28 14:45:00,251.75,251.81,251.57,251.65,2859.0,248.2267,248.2859,248.0493,248.1281,2859.0
2023-09-28 14:50:00,251.66,251.77,251.61,251.68,1225.0,248.138,248.2465,248.0887,248.1577,1225.0
2023-09-28 14:55:00,251.69,251.95,251.68,251.95,4190.0,248.1676,248.4239,248.1577,248.4239,4190.0
2023-09-28 15:00:00,252.05,252.11,251.89,252.11,3542.0,248.5225,248.5817,248.3648,248.5817,3542.0
2023-09-28 15:05:00,252.06,252.13,251.85,251.85,4538.0,248.5324,248.6014,248.3253,248.3253,4538.0
2023-09-28 15:10:00,251.95,252.03,251.9,252.03,3096.0,248.4239,248.5028,248.3746,248.5028,3096.0
2023-09-28 15:15:00,252.04,252.26,251.98,252.02,8424.0,248.5127,248.7296,248.4535,248.493,8424.0
2023-09-28 15:20:00,252.03,252.18,251.98,252.18,2193.0,248.5028,248.6507,248.4535,248.6507,2193.0
2023-09-28 15:25:00,252.27,252.62,252.27,252.42,11198.0,248.7395,249.0846,248.7395,248.8874,11198.0
2023-09-28 15:30:00,252.4,252.4,252.01,252.09,6265.0,248.8677,248.8677,248.4831,248.562,6265.0
2023-09-28 15:35:00,252.09,252.09,250.88,250.88,39554.0,248.562,248.562,247.3689,247.3689,39554.0
2023-09-28 15:40:00,250.89,251.18,250.81,250.99,9523.0,247.3788,247.6647,247.2999,247.4774,9523.0
2023-09-28 15:45:00,251.07,251.25,250.57,250.63,12730.0,247.5563,247.7337,247.0633,247.1224,12730.0
2023-09-28 15:50:00,250.6,250.92,250.0,250.63,60478.0,247.0928,247.4084,246.5012,247.1224,60478.0
2023-09-28 15:55:00,250.52,250.75,250.31,250.67,33639.0,247.014,247.2407,246.8069,247.1619,33639.0
2023-09-29 09:30:00,250.93,250.93,249.26,249.66,26632.0,247.4182,247.4182,245.7716,246.166,26632.0
2023-09-29 09:35:00,249.75,250.0,249.74,249.98,1431.0,246.2547,246.5012,246.2449,246.4815,1431.0
2023-09-29 09:40:00,249.91,249.93,248.56,248.67,7647.0,246.4125,246.4322,245.0814,245.1899,7647.0
2023-09-29 09:45:00,248.46,248.54,247.43,248.0,12702.0,244.9828,245.0617,243.9672,244.5292,12702.0
2023-09-29 09:50:00,247.99,248.26,247.45,247.45,8804.0,244.5194,244.7856,243.9869,243.9869,8804.0
2023-09-29 09:55:00,247.54,248.01,247.41,247.83,8410.0,244.0757,244.5391,243.9475,244.3616,8410.0
2023-09-29 10:00:00,247.69,247.83,247.17,247.4,18159.0,244.2236,244.3616,243.7108,243.9376,18159.0
2023-09-29 10:05:00,247.4,247.61,246.62,246.99,14020.0,243.9376,244.1447,243.1685,243.5334,14020.0
2023-09-29 10:10:00,247.08,247.38,246.49,246.49,25521.0,243.6221,243.9179,243.0404,243.0404,25521.0
2023-09-29 10:15:00,246.49,247.14,246.49,247.02,9538.0,243.0404,243.6813,243.0404,243.5629,9538.0
2023-09-29 10:20:00,247.14,247.49,246.92,247.46,4118.0,243.6813,244.0264,243.4643,243.9968,4118.0
2023-09-29 10:25:00,247.37,247.51,247.0,247.23,3522.0,243.908,244.0461,243.5432,243.77,3522.0
2023-09-29 10:30:00,247.41,247.97,247.4,247.9,10087.0,243.9475,244.4996,243.9376,244.4306,10087.0
2023-09-29 10:35:00,247.89,247.93,247.64,247.75,4124.0,244.4208,244.4602,244.1743,244.2827,4124.0
2023-09-29 10:40:00,247.75,247.8,247.45,247.8,9096.0,244.2827,244.332,243.9869,244.332,9096.0
2023-09-29 10:45:00,247.85,248.01,247.61,247.95,3379.0,244.3813,244.5391,244.1447,244.4799,3379.0
2023-09-29 10:50:00,247.83,247.91,247.45,247.71,7875.0,244.3616,244.4405,243.9869,244.2433,7875.0
2023-09-29 10:55:00,247.61,247.76,247.37,247.76,5721.0,244.1447,244.2926,243.908,244.2926,5721.0
2023-09-29 11:00:00,247.67,247.86,246.95,247.09,3993.0,244.2038,244.3912,243.4939,243.632,3993.0
2023-09-29 11:05:00,246.97,247.26,246.85,247.23,8144.0,243.5136,243.7996,243.3953,243.77,8144.0
2023-09-29 11:10:00,247.27,247.66,247.26,247.66,2621.0,243.8094,244.194,243.7996,244.194,2621.0
2023-09-29 11:15:00,247.54,247.64,247.4,247.4,9666.0,244.0757,244.1743,243.9376,243.9376,9666.0
2023-09-29 11:20:00,247.32,247.89,247.28,247.77,8634.0,243.8587,244.4208,243.8193,244.3024,8634.0
2023-09-29 11:25:00,247.69,247.69,246.85,246.97,6861.0,244.2236,244.2236,243.3953,243.5136,6861.0
2023-09-29 11:30:00,246.9,247.28,246.81,246.81,6762.0,243.4446,243.8193,243.3559,243.3559,6762.0
2023-09-29 11:35:00,246.93,247.16,246.77,246.89,5595.0,243.4742,243.701,243.3164,243.4348,5595.0
2023-09-29 11:40:00,246.98,247.12,246.1,246.65,95257.0,243.5235,243.6615,242.6558,243.1981,95257.0
2023-09-29 11:45:00,246.69,247.01,246.68,246.98,6644.0,243.2376,243.5531,243.2277,243.5235,6644.0
2023-09-29 11:50:00,246.89,247.11,246.5,246.75,6918.0,243.4348,243.6517,243.0502,243.2967,6918.0
2023-09-29 11:55:00,246.73,246.73,246.38,246.38,4576.0,243.277,243.277,242.9319,242.9319,4576.0
2023-09-29 12:00:00,246.45,246.53,246.26,246.45,9436.0,243.0009,243.0798,242.8136,243.0009,9436.0
2023-09-29 12:05:00,246.45,246.56,246.06,246.31,12810.0,243.0009,243.1094,242.6164,242.8629,12810.0
2023-09-29 12:10:00,246.17,246.31,245.39,245.5,10249.0,242.7248,242.8629,241.9558,242.0642,10249.0
2023-09-29 12:15:00,245.43,245.83,245.3,245.83,15489.0,241.9952,242.3896,241.867,242.3896,15489.0
2023-09-29 12:20:00,245.85,246.25,245.84,246.02,6159.0,242.4093,242.8037,242.3995,242.5769,6159.0
2023-09-29 12:25:00,246.07,246.41,245.96,246.23,5886.0,242.6262,242.9615,242.5178,242.784,5886.0
2023-09-29 12:30:00,246.17,246.32,245.95,246.15,5853.0,242.7248,242.8727,242.5079,242.7051,5853.0
2023-09-29 12:35:00,246.35,246.69,246.35,246.53,2490.0,242.9023,243.2376,242.9023,243.0798,2490.0
2023-09-29 12:40:00,246.53,246.53,246.33,246.41,19885.0,243.0798,243.0798,242.8826,242.9615,19885.0
2023-09-29 12:45:00,246.41,246.41,245.95,245.96,5569.0,242.9615,242.9615,242.5079,242.5178,5569.0
2023-09-29 12:50:00,245.98,246.01,245.81,245.81,2727.0,242.5375,242.5671,242.3699,242.3699,2727.0
2023-09-29 12:55:00,245.71,245.88,245.64,245.88,2876.0,242.2713,242.4389,242.2023,242.4389,2876.0
2023-09-29 13:00:00,245.87,245.89,245.36,245.49,5744.0,242.429,242.4488,241.9262,242.0544,5744.0
2023-09-29 13:05:00,245.58,245.58,245.19,245.58,8800.0,242.1431,242.1431,241.7586,242.1431,8800.0
2023-09-29 13:10:00,245.64,245.64,245.16,245.16,4828.0,242.2023,242.2023,241.729,241.729,4828.0
2023-09-29 13:15:00,245.19,245.44,245.18,245.41,6638.0,241.7586,242.0051,241.7487,241.9755,6638.0
2023-09-29 13:20:00,245.4,245.67,245.35,245.35,6968.0,241.9656,242.2318,241.9163,241.9163,6968.0
2023-09-29 13:25:00,245.44,245.8,245.37,245.63,31360.0,242.0051,242.36,241.936,242.1924,31360.0
2023-09-29 13:30:00,245.61,245.68,245.47,245.64,4388.0,242.1727,242.2417,242.0346,242.2023,4388.0
2023-09-29 13:35:00,245.64,245.93,245.64,245.93,2590.0,242.2023,242.4882,242.2023,242.4882,2590.0
2023-09-29 13:40:00,245.93,246.0,245.7,246.0,3377.0,242.4882,242.5572,242.2614,242.5572,3377.0
2023-09-29 13:45:00,246.08,246.09,245.56,245.56,5592.0,242.6361,242.646,242.1234,242.1234,5592.0
2023-09-29 13:50:00,245.5,245.76,245.5,245.61,3279.0,242.0642,242.3206,242.0642,242.1727,3279.0
2023-09-29 13:55:00,245.66,245.72,245.38,245.38,3601.0,242.222,242.2811,241.9459,241.9459,3601.0
2023-09-29 14:00:00,245.43,245.55,245.14,245.55,7950.0,241.9952,242.1135,241.7093,242.1135,7950.0
2023-09-29 14:05:00,245.58,245.63,245.09,245.09,5292.0,242.1431,242.1924,241.66,241.66,5292.0
2023-09-29 14:10:00,245.03,245.31,245.03,245.27,3077.0,241.6008,241.8769,241.6008,241.8374,3077.0
2023-09-29 14:15:00,245.27,245.35,245.02,245.03,2360.0,241.8374,241.9163,241.5909,241.6008,2360.0
2023-09-29 14:20:00,245.18,245.35,245.01,245.35,3602.0,241.7487,241.9163,241.5811,241.9163,3602.0
2023-09-29 14:25:00,245.31,245.52,245.06,245.06,5560.0,241.8769,242.0839,241.6304,241.6304,5560.0
2023-09-29 14:30:00,245.13,245.3,244.8,244.97,6345.0,241.6994,241.867,241.374,241.5416,6345.0
2023-09-29 14:35:00,244.95,245.35,244.95,245.35,8651.0,241.5219,241.9163,241.5219,241.9163,8651.0
2023-09-29 14:40:00,245.38,245.53,245.28,245.53,5432.0,241.9459,242.0938,241.8473,242.0938,5432.0
2023-09-29 14:45:00,245.71,245.86,245.55,245.85,3859.0,242.2713,242.4192,242.1135,242.4093,3859.0
2023-09-29 14:50:00,245.81,245.9,245.68,245.89,9783.0,242.3699,242.4586,242.2417,242.4488,9783.0
2023-09-29 14:55:00,246.03,246.35,245.95,246.01,7183.0,242.5868,242.9023,242.5079,242.5671,7183.0
2023-09-29 15:00:00,246.2,246.36,245.86,245.86,3619.0,242.7544,242.9122,242.4192,242.4192,3619.0
2023-09-29 15:05:00,245.92,246.0,245.75,245.75,4039.0,242.4783,242.5572,242.3107,242.3107,4039.0
2023-09-29 15:10:00,245.72,246.07,245.7,245.83,6200.0,242.2811,242.6262,242.2614,242.3896,6200.0
2023-09-29 15:15:00,245.83,246.3,245.83,246.12,4682.0,242.3896,242.853,242.3896,242.6755,4682.0
2023-09-29 15:20:00,246.13,246.21,245.94,246.05,5388.0,242.6854,242.7643,242.4981,242.6065,5388.0
2023-09-29 15:25:00,246.02,246.11,245.81,246.04,6825.0,242.5769,242.6657,242.3699,242.5967,6825.0
2023-09-29 15:30:00,246.02,246.12,245.71,245.85,8823.0,242.5769,242.6755,242.2713,242.4093,8823.0
2023-09-29 15:35:00,245.9,245.97,245.58,245.73,11179.0,242.4586,242.5276,242.1431,242.291,11179.0
2023-09-29 15:40:00,245.82,245.89,245.59,245.77,12602.0,242.3797,242.4488,242.153,242.3304,12602.0
2023-09-29 15:45:00,245.83,246.28,245.7,245.97,19061.0,242.3896,242.8333,242.2614,242.5276,19061.0
2023-09-29 15:50:00,246.0,246.34,245.89,246.2,40475.0,242.5572,242.8925,242.4488,242.7544,40475.0
2023-09-29 15:55:00,246.28,246.45,245.51,245.98,93946.0,242.8333,243.0009,242.0741,242.5375,93946.0
2023-10-02 09:30:00,245.6,246.96,245.43,246.95,22062.0,242.1628,243.5038,241.9952,243.4939,22062.0
2023-10-02 09:35:00,246.95,247.4,246.63,247.06,3384.0,243.4939,243.9376,243.1784,243.6024,3384.0
2023-10-02 09:40:00,246.79,247.01,246.31,246.49,11301.0,243.3362,243.5531,242.8629,243.0404,11301.0
2023-10-02 09:45:00,246.52,246.52,245.87,246.34,5249.0,243.0699,243.0699,242.429,242.8925,5249.0
2023-10-02 09:50:00,246.34,246.44,246.28,246.36,800.0,242.8925,242.9911,242.8333,242.9122,800.0
2023-10-02 09:55:00,246.45,246.73,246.14,246.14,10088.0,243.0009,243.277,242.6953,242.6953,10088.0
2023-10-02 10:00:00,246.1,246.77,245.75,246.66,21851.0,242.6558,243.3164,242.3107,243.208,21851.0
2023-10-02 10:05:00,246.65,246.86,246.44,246.56,7729.0,243.1981,243.4052,242.9911,243.1094,7729.0
2023-10-02 10:10:00,246.69,246.71,246.37,246.54,7800.0,243.2376,243.2573,242.922,243.0897,7800.0
2023-10-02 10:15:00,246.54,246.75,246.34,246.34,9971.0,243.0897,243.2967,242.8925,242.8925,9971.0
2023-10-02 10:20:00,246.3,246.51,246.09,246.3,3737.0,242.853,243.0601,242.646,242.853,3737.0
2023-10-02 10:25:00,246.13,246.38,245.78,245.84,8469.0,242.6854,242.9319,242.3403,242.3995,8469.0
2023-10-02 10:30:00,245.7,245.99,245.67,245.67,3214.0,242.2614,242.5474,242.2318,242.2318,3214.0
2023-10-02 10:35:00,245.66,245.66,245.3,245.3,4828.0,242.222,242.222,241.867,241.867,4828.0
2023-10-02 10:40:00,245.19,245.81,245.05,245.77,14434.0,241.7586,242.3699,241.6205,242.3304,14434.0
2023-10-02 10:45:00,245.95,246.11,245.82,245.88,5753.0,242.5079,242.6657,242.3797,242.4389,5753.0
2023-10-02 10:50:00,245.91,246.05,245.65,245.67,5978.0,242.4685,242.6065,242.2121,242.2318,5978.0
2023-10-02 10:55:00,245.65,245.9,245.4,245.53,6591.0,242.2121,242.4586,241.9656,242.0938,6591.0
2023-10-02 11:00:00,245.49,246.0,245.49,245.85,5203.0,242.0544,242.5572,242.0544,242.4093,5203.0
2023-10-02 11:05:00,245.8,245.95,245.62,245.66,5516.0,242.36,242.5079,242.1825,242.222,5516.0
2023-10-02 11:10:00,245.65,245.84,245.2,245.71,10068.0,242.2121,242.3995,241.7684,242.2713,10068.0
2023-10-02 11:15:00,245.71,246.47,245.57,245.75,16766.0,242.2713,243.0206,242.1332,242.3107,16766.0
2023-10-02 11:20:00,245.74,246.35,245.74,246.35,9562.0,242.3009,242.9023,242.3009,242.9023,9562.0
2023-10-02 11:25:00,246.51,246.65,246.28,246.29,10169.0,243.0601,243.1981,242.8333,242.8432,10169.0
2023-10-02 11:30:00,246.28,246.63,246.28,246.54,6344.0,242.8333,243.1784,242.8333,243.0897,6344.0
2023-10-02 11:35:00,246.56,246.74,245.84,245.97,7639.0,243.1094,243.2869,242.3995,242.5276,7639.0
2023-10-02 11:40:00,245.79,245.8,245.46,245.72,5605.0,242.3502,242.36,242.0248,242.2811,5605.0
2023-10-02 11:45:00,245.87,245.87,245.43,245.55,2666.0,242.429,242.429,241.9952,242.1135,2666.0
2023-10-02 11:50:00,245.57,245.71,245.11,245.3,5068.0,242.1332,242.2713,241.6797,241.867,5068.0
2023-10-02 11:55:00,245.07,245.1,244.84,245.04,1700.0,241.6402,241.6698,241.4135,241.6107,1700.0
2023-10-02 12:00:00,244.86,245.05,244.86,245.0,1555.0,241.4332,241.6205,241.4332,241.5712,1555.0
2023-10-02 12:05:00,244.94,244.94,244.33,244.33,5650.0,241.5121,241.5121,240.9106,240.9106,5650.0
2023-10-02 12:10:00,244.36,244.77,244.25,244.67,5814.0,240.9402,241.3444,240.8317,241.2458,5814.0
2023-10-02 12:15:00,244.79,244.94,244.55,244.73,7938.0,241.3642,241.5121,241.1275,241.305,7938.0
2023-10-02 12:20:00,244.64,244.79,244.58,244.79,2332.0,241.2163,241.3642,241.1571,241.3642,2332.0
2023-10-02 12:25:00,244.7,244.95,244.47,244.58,5487.0,241.2754,241.5219,241.0486,241.1571,5487.0
2023-10-02 12:30:00,244.58,244.73,244.58,244.69,2667.0,241.1571,241.305,241.1571,241.2656,2667.0
2023-10-02 12:35:00,244.72,244.72,244.37,244.46,2887.0,241.2951,241.2951,240.95,241.0388,2887.0
2023-10-02 12:40:00,244.4,244.85,244.4,244.82,4512.0,240.9796,241.4233,240.9796,241.3937,4512.0
2023-10-02 12:45:00,244.68,244.8,244.19,244.19,5724.0,241.2557,241.374,240.7726,240.7726,5724.0
2023-10-02 12:50:00,244.19,244.57,244.19,244.5,3211.0,240.7726,241.1472,240.7726,241.0782,3211.0
2023-10-02 12:55:00,244.6,244.73,244.48,244.73,2108.0,241.1768,241.305,241.0585,241.305,2108.0
2023-10-02 13:00:00,244.68,244.99,244.67,244.75,5081.0,241.2557,241.5614,241.2458,241.3247,5081.0
2023-10-02 13:05:00,244.81,245.04,244.77,245.04,3452.0,241.3839,241.6107,241.3444,241.6107,3452.0
2023-10-02 13:10:00,245.04,245.1,244.84,244.85,3052.0,241.6107,241.6698,241.4135,241.4233,3052.0
2023-10-02 13:15:00,245.0,245.42,244.91,245.2,3744.0,241.5712,241.9853,241.4825,241.7684,3744.0
2023-10-02 13:20:00,245.34,245.55,245.25,245.37,3680.0,241.9065,242.1135,241.8177,241.936,3680.0
2023-10-02 13:25:00,245.37,245.6,245.37,245.46,3099.0,241.936,242.1628,241.936,242.0248,3099.0
2023-10-02 13:30:00,245.59,245.59,245.46,245.47,800.0,242.153,242.153,242.0248,242.0346,800.0
2023-10-02 13:35:00,245.54,245.63,245.45,245.61,6193.0,242.1037,242.1924,242.0149,242.1727,6193.0
2023-10-02 13:40:00,245.49,245.92,245.49,245.78,4065.0,242.0544,242.4783,242.0544,242.3403,4065.0
2023-10-02 13:45:00,245.74,245.74,245.2,245.26,6277.0,242.3009,242.3009,241.7684,241.8276,6277.0
2023-10-02 13:50:00,245.23,245.31,245.13,245.25,5088.0,241.798,241.8769,241.6994,241.8177,5088.0
2023-10-02 13:55:00,245.24,245.34,245.07,245.32,7846.0,241.8079,241.9065,241.6402,241.8867,7846.0
2023-10-02 14:00:00,245.29,245.54,245.2,245.47,14970.0,241.8572,242.1037,241.7684,242.0346,14970.0
2023-10-02 14:05:00,245.47,245.95,245.4,245.69,4354.0,242.0346,242.5079,241.9656,242.2516,4354.0
2023-10-02 14:10:00,245.76,246.18,245.75,246.18,1892.0,242.3206,242.7347,242.3107,242.7347,1892.0
2023-10-02 14:15:00,246.17,246.17,245.77,245.79,7563.0,242.7248,242.7248,242.3304,242.3502,7563.0
2023-10-02 14:20:00,245.78,245.88,245.59,245.88,3637.0,242.3403,242.4389,242.153,242.4389,3637.0
2023-10-02 14:25:00,245.96,246.01,245.75,245.76,4478.0,242.5178,242.5671,242.3107,242.3206,4478.0
2023-10-02 14:30:00,245.76,245.91,245.75,245.83,2868.0,242.3206,242.4685,242.3107,242.3896,2868.0
2023-10-02 14:35:00,245.8,245.85,245.69,245.71,6825.0,242.36,242.4093,242.2516,242.2713,6825.0
2023-10-02 14:40:00,245.67,245.67,245.58,245.59,3254.0,242.2318,242.2318,242.1431,242.153,3254.0
2023-10-02 14:45:00,245.7,245.89,245.62,245.68,7213.0,242.2614,242.4488,242.1825,242.2417,7213.0
2023-10-02 14:50:00,245.73,245.87,245.51,245.51,11930.0,242.291,242.429,242.0741,242.0741,11930.0
2023-10-02 14:55:00,245.54,245.55,245.48,245.55,2031.0,242.1037,242.1135,242.0445,242.1135,2031.0
2023-10-02 15:00:00,245.44,245.83,245.39,245.76,11611.0,242.0051,242.3896,241.9558,242.3206,11611.0
2023-10-02 15:05:00,245.81,246.03,245.62,246.0,16115.0,242.3699,242.5868,242.1825,242.5572,16115.0
2023-10-02 15:10:00,246.12,246.35,246.02,246.22,8598.0,242.6755,242.9023,242.5769,242.7741,8598.0
2023-10-02 15:15:00,246.26,246.41,246.08,246.13,9197.0,242.8136,242.9615,242.6361,242.6854,9197.0
2023-10-02 15:20:00,246.07,246.45,246.01,246.44,10696.0,242.6262,243.0009,242.5671,242.9911,10696.0
2023-10-02 15:25:00,246.4,246.45,246.12,246.22,9371.0,242.9516,243.0009,242.6755,242.7741,9371.0
2023-10-02 15:30:00,246.23,246.73,246.23,246.67,12295.0,242.784,243.277,242.784,243.2178,12295.0
2023-10-02 15:35:00,246.67,246.68,246.35,246.64,9513.0,243.2178,243.2277,242.9023,243.1883,9513.0
2023-10-02 15:40:00,246.67,246.67,246.31,246.36,10897.0,243.2178,243.2178,242.8629,242.9122,10897.0
2023-10-02 15:45:00,246.32,246.47,246.03,246.13,18910.0,242.8727,243.0206,242.5868,242.6854,18910.0
2023-10-02 15:50:00,246.07,246.54,245.98,246.54,52288.0,242.6262,243.0897,242.5375,243.0897,52288.0
2023-10-02 15:55:00,246.59,247.29,246.51,247.21,87639.0,243.139,243.8292,243.0601,243.7503,87639.0
2023-10-03 09:30:00,246.0,246.18,245.59,245.68,9299.0,242.5572,242.7347,242.153,242.2417,9299.0
2023-10-03 09:35:00,245.68,245.92,244.53,244.71,17691.0,242.2417,242.4783,241.1078,241.2853,17691.0
2023-10-03 09:40:00,245.1,245.1,244.18,244.49,11674.0,241.6698,241.6698,240.7627,241.0684,11674.0
2023-10-03 09:45:00,244.37,244.99,244.21,244.99,22934.0,240.95,241.5614,240.7923,241.5614,22934.0
2023-10-03 09:50:00,244.99,245.14,244.48,244.76,13263.0,241.5614,241.7093,241.0585,241.3346,13263.0
2023-10-03 09:55:00,244.8,245.14,244.46,245.02,14402.0,241.374,241.7093,241.0388,241.5909,14402.0
2023-10-03 10:00:00,245.0,245.02,243.62,243.85,7208.0,241.5712,241.5909,240.2105,240.4373,7208.0
2023-10-03 10:05:00,243.64,243.64,243.13,243.17,3020.0,240.2302,240.2302,239.7274,239.7668,3020.0
2023-10-03 10:10:00,243.34,243.81,243.19,243.26,9400.0,239.9344,240.3979,239.7865,239.8556,9400.0
2023-10-03 10:15:00,243.07,243.24,242.76,243.15,7053.0,239.6682,239.8358,239.3626,239.7471,7053.0
2023-10-03 10:20:00,243.01,243.57,243.01,243.23,8154.0,239.6091,240.1612,239.6091,239.826,8154.0
2023-10-03 10:25:00,243.09,243.37,242.76,242.76,7791.0,239.6879,239.964,239.3626,239.3626,7791.0
2023-10-03 10:30:00,242.76,242.98,242.66,242.75,5096.0,239.3626,239.5795,239.264,239.3527,5096.0
2023-10-03 10:35:00,242.9,242.91,242.57,242.66,4182.0,239.5006,239.5105,239.1752,239.264,4182.0
2023-10-03 10:40:00,242.67,243.24,242.66,243.11,3958.0,239.2738,239.8358,239.264,239.7077,3958.0
2023-10-03 10:45:00,243.08,243.28,242.91,242.96,4341.0,239.6781,239.8753,239.5105,239.5598,4341.0
2023-10-03 10:50:00,243.03,243.18,242.88,243.18,1810.0,239.6288,239.7767,239.4809,239.7767,1810.0
2023-10-03 10:55:00,243.18,243.37,243.17,243.33,2690.0,239.7767,239.964,239.7668,239.9246,2690.0
2023-10-03 11:00:00,243.34,243.47,243.21,243.38,2757.0,239.9344,240.0626,239.8063,239.9739,2757.0
2023-10-03 11:05:00,243.33,243.39,242.96,243.28,5680.0,239.9246,239.9837,239.5598,239.8753,5680.0
2023-10-03 11:10:00,243.13,243.38,242.99,243.38,4476.0,239.7274,239.9739,239.5893,239.9739,4476.0
2023-10-03 11:15:00,243.35,243.99,243.35,243.94,4724.0,239.9443,240.5753,239.9443,240.526,4724.0
2023-10-03 11:20:00,243.85,243.89,243.59,243.76,5590.0,240.4373,240.4767,240.1809,240.3486,5590.0
2023-10-03 11:25:00,243.75,243.75,243.5,243.58,5721.0,240.3387,240.3387,240.0922,240.1711,5721.0
2023-10-03 11:30:00,243.67,243.82,243.62,243.73,4178.0,240.2598,240.4077,240.2105,240.319,4178.0
2023-10-03 11:35:00,243.81,244.05,243.76,244.05,3318.0,240.3979,240.6345,240.3486,240.6345,3318.0
2023-10-03 11:40:00,244.04,244.25,243.92,244.22,7572.0,240.6246,240.8317,240.5063,240.8021,7572.0
2023-10-03 11:45:00,244.24,244.37,243.89,244.01,5603.0,240.8219,240.95,240.4767,240.5951,5603.0
2023-10-03 11:50:00,244.0,244.25,243.9,244.25,3784.0,240.5852,240.8317,240.4866,240.8317,3784.0
2023-10-03 11:55:00,244.25,244.48,244.1,244.17,9841.0,240.8317,241.0585,240.6838,240.7528,9841.0
2023-10-03 12:00:00,244.22,244.5,244.21,244.48,3657.0,240.8021,241.0782,240.7923,241.0585,3657.0
2023-10-03 12:05:00,244.53,244.74,244.4,244.48,10352.0,241.1078,241.3149,240.9796,241.0585,10352.0
2023-10-03 12:10:00,244.44,244.65,244.28,244.65,4470.0,241.0191,241.2261,240.8613,241.2261,4470.0
2023-10-03 12:15:00,244.61,244.85,244.39,244.4,4439.0,241.1867,241.4233,240.9698,240.9796,4439.0
2023-10-03 12:20:00,244.25,244.46,244.25,244.45,3450.0,240.8317,241.0388,240.8317,241.0289,3450.0
2023-10-03 12:25:00,244.43,244.81,244.42,244.8,3942.0,241.0092,241.3839,240.9993,241.374,3942.0
2023-10-03 12:30:00,244.79,244.88,244.74,244.88,1633.0,241.3642,241.4529,241.3149,241.4529,1633.0
2023-10-03 12:35:00,244.8,244.8,244.48,244.56,5264.0,241.374,241.374,241.0585,241.1374,5264.0
2023-10-03 12:40:00,244.59,244.75,244.47,244.51,3741.0,241.167,241.3247,241.0486,241.0881,3741.0
2023-10-03 12:45:00,244.49,245.23,244.49,245.19,5425.0,241.0684,241.798,241.0684,241.7586,5425.0
2023-10-03 12:50:00,245.22,245.31,244.76,244.78,6689.0,241.7881,241.8769,241.3346,241.3543,6689.0
2023-10-03 12:55:00,244.78,245.04,244.64,244.88,3625.0,241.3543,241.6107,241.2163,241.4529,3625.0
2023-10-03 13:00:00,244.98,245.22,244.9,245.0,5214.0,241.5515,241.7881,241.4726,241.5712,5214.0
2023-10-03 13:05:00,245.14,245.14,244.77,244.87,3787.0,241.7093,241.7093,241.3444,241.443,3787.0
2023-10-03 13:10:00,244.86,244.88,244.55,244.6,7465.0,241.4332,241.4529,241.1275,241.1768,7465.0
2023-10-03 13:15:00,244.59,244.72,244.24,244.25,13064.0,241.167,241.2951,240.8219,240.8317,13064.0
2023-10-03 13:20:00,244.24,244.62,244.16,244.62,7146.0,240.8219,241.1965,240.743,241.1965,7146.0
2023-10-03 13:25:00,244.59,244.79,244.59,244.77,3519.0,241.167,241.3642,241.167,241.3444,3519.0
2023-10-03 13:30:00,244.83,244.83,244.55,244.57,2447.0,241.4036,241.4036,241.1275,241.1472,2447.0
2023-10-03 13:35:00,244.47,244.63,244.42,244.63,2065.0,241.0486,241.2064,240.9993,241.2064,2065.0
2023-10-03 13:40:00,244.5,244.62,244.02,244.02,8147.0,241.0782,241.1965,240.6049,240.6049,8147.0
2023-10-03 13:45:00,244.01,244.21,243.89,244.07,2965.0,240.5951,240.7923,240.4767,240.6542,2965.0
2023-10-03 13:50:00,244.17,244.17,243.95,244.14,6569.0,240.7528,240.7528,240.5359,240.7232,6569.0
2023-10-03 13:55:00,244.09,244.1,243.81,243.9,3978.0,240.6739,240.6838,240.3979,240.4866,3978.0
2023-10-03 14:00:00,243.82,243.89,243.42,243.42,4517.0,240.4077,240.4767,240.0133,240.0133,4517.0
2023-10-03 14:05:00,243.41,243.49,243.28,243.44,4220.0,240.0035,240.0823,239.8753,240.033,4220.0
2023-10-03 14:10:00,243.49,243.58,243.37,243.42,5053.0,240.0823,240.1711,239.964,240.0133,5053.0
2023-10-03 14:15:00,243.32,243.38,243.27,243.38,4404.0,239.9147,239.9739,239.8654,239.9739,4404.0
2023-10-03 14:20:00,243.3,243.31,243.04,243.12,3386.0,239.895,239.9049,239.6386,239.7175,3386.0
2023-10-03 14:25:00,243.2,243.3,243.14,243.27,5929.0,239.7964,239.895,239.7372,239.8654,5929.0
2023-10-03 14:30:00,243.21,243.5,243.2,243.44,5616.0,239.8063,240.0922,239.7964,240.033,5616.0
2023-10-03 14:35:00,243.5,243.74,243.43,243.68,4995.0,240.0922,240.3288,240.0232,240.2697,4995.0
2023-10-03 14:40:00,243.61,243.77,243.4,243.75,10143.0,240.2007,240.3584,239.9936,240.3387,10143.0
2023-10-03 14:45:00,243.76,243.8,243.57,243.8,6187.0,240.3486,240.388,240.1612,240.388,6187.0
2023-10-03 14:50:00,243.82,243.94,243.57,243.64,4874.0,240.4077,240.526,240.1612,240.2302,4874.0
2023-10-03 14:55:00,243.62,243.85,243.54,243.76,6487.0,240.2105,240.4373,240.1316,240.3486,6487.0
2023-10-03 15:00:00,243.77,244.09,243.71,243.89,6443.0,240.3584,240.6739,240.2993,240.4767,6443.0
2023-10-03 15:05:00,243.85,243.86,243.28,243.55,5011.0,240.4373,240.4472,239.8753,240.1415,5011.0
2023-10-03 15:10:00,243.51,243.55,243.31,243.37,4023.0,240.1021,240.1415,239.9049,239.964,4023.0
2023-10-03 15:15:00,243.37,244.05,243.31,243.81,18445.0,239.964,240.6345,239.9049,240.3979,18445.0
2023-10-03 15:20:00,243.84,244.04,243.83,243.95,6486.0,240.4274,240.6246,240.4176,240.5359,6486.0
2023-10-03 15:25:00,243.95,243.96,243.62,243.82,11446.0,240.5359,240.5458,240.2105,240.4077,11446.0
2023-10-03 15:30:00,243.78,243.78,243.43,243.56,12627.0,240.3683,240.3683,240.0232,240.1514,12627.0
2023-10-03 15:35:00,243.56,243.89,243.56,243.79,12506.0,240.1514,240.4767,240.1514,240.3781,12506.0
2023-10-03 15:40:00,243.8,244.24,243.67,244.13,14015.0,240.388,240.8219,240.2598,240.7134,14015.0
2023-10-03 15:45:00,244.17,244.17,243.76,244.11,13389.0,240.7528,240.7528,240.3486,240.6937,13389.0
2023-10-03 15:50:00,244.02,244.67,243.94,243.94,37968.0,240.6049,241.2458,240.526,240.526,37968.0
2023-10-03 15:55:00,243.99,244.15,243.74,244.15,58540.0,240.5753,240.7331,240.3288,240.7331,58540.0
2023-10-04 09:30:00,245.51,245.66,243.72,245.0,6963.0,242.0741,242.222,240.3091,241.5712,6963.0
2023-10-04 09:35:00,245.25,245.26,244.66,245.11,2050.0,241.8177,241.8276,241.236,241.6797,2050.0
2023-10-04 09:40:00,244.92,244.96,243.92,244.23,6899.0,241.4923,241.5318,240.5063,240.812,6899.0
2023-10-04 09:45:00,244.28,244.41,243.77,243.77,3365.0,240.8613,240.9895,240.3584,240.3584,3365.0
2023-10-04 09:50:00,243.87,243.87,242.81,242.92,8655.0,240.457,240.457,239.4119,239.5203,8655.0
2023-10-04 09:55:00,242.94,243.49,242.94,243.22,2126.0,239.54,240.0823,239.54,239.8161,2126.0
2023-10-04 10:00:00,243.01,243.01,242.29,242.29,6127.0,239.6091,239.6091,238.8991,238.8991,6127.0
2023-10-04 10:05:00,242.5,242.5,242.0,242.03,5181.0,239.1062,239.1062,238.6132,238.6428,5181.0
2023-10-04 10:10:00,242.28,242.77,242.02,242.77,3892.0,238.8893,239.3724,238.6329,239.3724,3892.0
2023-10-04 10:15:00,242.74,242.86,242.48,242.66,4432.0,239.3428,239.4612,239.0865,239.264,4432.0
2023-10-04 10:20:00,242.69,242.75,241.95,241.99,3794.0,239.2935,239.3527,238.5639,238.6033,3794.0
2023-10-04 10:25:00,241.94,241.98,241.41,241.41,3879.0,238.554,238.5935,238.0315,238.0315,3879.0
2023-10-04 10:30:00,241.4,242.07,241.4,242.04,3599.0,238.0216,238.6822,238.0216,238.6526,3599.0
2023-10-04 10:35:00,242.1,242.57,242.1,242.26,3674.0,238.7118,239.1752,238.7118,238.8696,3674.0
2023-10-04 10:40:00,242.11,242.22,242.08,242.22,1013.0,238.7217,238.8301,238.6921,238.8301,1013.0
2023-10-04 10:45:00,242.12,242.38,241.34,241.34,4835.0,238.7315,238.9879,237.9624,237.9624,4835.0
2023-10-04 10:50:00,241.65,242.26,241.63,242.04,3571.0,238.2681,238.8696,238.2484,238.6526,3571.0
2023-10-04 10:55:00,242.17,242.27,241.79,241.83,6632.0,238.7808,238.8794,238.4061,238.4456,6632.0
2023-10-04 11:00:00,241.69,241.97,241.63,241.97,1961.0,238.3075,238.5836,238.2484,238.5836,1961.0
2023-10-04 11:05:00,242.09,242.37,242.03,242.33,9350.0,238.7019,238.978,238.6428,238.9386,9350.0
2023-10-04 11:10:00,242.51,242.62,242.06,242.06,4338.0,239.1161,239.2245,238.6724,238.6724,4338.0
2023-10-04 11:15:00,242.0,242.2,242.0,242.2,1838.0,238.6132,238.8104,238.6132,238.8104,1838.0
2023-10-04 11:20:00,242.18,242.51,241.73,241.73,5096.0,238.7907,239.1161,238.347,238.347,5096.0
2023-10-04 11:25:00,241.89,241.95,241.87,241.89,872.0,238.5047,238.5639,238.485,238.5047,872.0
2023-10-04 11:30:00,241.98,241.98,241.78,241.78,1900.0,238.5935,238.5935,238.3963,238.3963,1900.0
2023-10-04 11:35:00,241.78,241.78,241.58,241.67,1481.0,238.3963,238.3963,238.1991,238.2878,1481.0
2023-10-04 11:40:00,241.45,241.78,241.38,241.78,2894.0,238.0709,238.3963,238.0019,238.3963,2894.0
2023-10-04 11:45:00,241.74,242.1,241.69,242.01,3969.0,238.3568,238.7118,238.3075,238.6231,3969.0
2023-10-04 11:50:00,241.85,241.95,241.83,241.95,918.0,238.4653,238.5639,238.4456,238.5639,918.0
2023-10-04 11:55:00,241.86,241.99,241.84,241.99,1303.0,238.4752,238.6033,238.4554,238.6033,1303.0
2023-10-04 12:00:00,241.84,241.91,241.39,241.39,3908.0,238.4554,238.5245,238.0117,238.0117,3908.0
2023-10-04 12:05:00,241.47,241.56,241.33,241.56,4263.0,238.0906,238.1794,237.9526,238.1794,4263.0
2023-10-04 12:10:00,241.67,241.87,241.64,241.73,4199.0,238.2878,238.485,238.2582,238.347,4199.0
2023-10-04 12:15:00,241.72,241.72,241.51,241.54,4547.0,238.3371,238.3371,238.1301,238.1596,4547.0
2023-10-04 12:20:00,241.49,241.49,240.93,240.93,7181.0,238.1103,238.1103,237.5582,237.5582,7181.0
2023-10-04 12:25:00,240.96,241.48,240.95,241.29,5960.0,237.5878,238.1005,237.5779,237.9131,5960.0
2023-10-04 12:30:00,241.26,241.45,241.1,241.38,4250.0,237.8836,238.0709,237.7258,238.0019,4250.0
2023-10-04 12:35:00,241.38,241.47,241.04,241.04,4792.0,238.0019,238.0906,237.6666,237.6666,4792.0
2023-10-04 12:40:00,241.03,241.09,240.66,240.66,8196.0,237.6568,237.7159,237.292,237.292,8196.0
2023-10-04 12:45:00,240.74,241.14,240.73,241.14,16306.0,237.3708,237.7652,237.361,237.7652,16306.0
2023-10-04 12:50:00,241.23,241.38,241.12,241.12,3137.0,237.854,238.0019,237.7455,237.7455,3137.0
2023-10-04 12:55:00,241.12,241.12,240.68,240.73,4955.0,237.7455,237.7455,237.3117,237.361,4955.0
2023-10-04 13:00:00,240.7,240.7,240.26,240.37,10834.0,237.3314,237.3314,236.8976,237.006,10834.0
2023-10-04 13:05:00,240.37,240.56,240.36,240.55,11536.0,237.006,237.1934,236.9962,237.1835,11536.0
2023-10-04 13:10:00,240.61,240.61,240.29,240.48,4354.0,237.2427,237.2427,236.9271,237.1145,4354.0
2023-10-04 13:15:00,240.6,240.91,240.28,240.29,4222.0,237.2328,237.5385,236.9173,236.9271,4222.0
2023-10-04 13:20:00,240.24,240.36,240.09,240.21,4177.0,236.8778,236.9962,236.7299,236.8483,4177.0
2023-10-04 13:25:00,240.12,240.25,239.94,240.2,10396.0,236.7595,236.8877,236.582,236.8384,10396.0
2023-10-04 13:30:00,240.24,240.43,240.11,240.37,5171.0,236.8778,237.0652,236.7496,237.006,5171.0
2023-10-04 13:35:00,240.38,240.38,240.08,240.25,6710.0,237.0159,237.0159,236.7201,236.8877,6710.0
2023-10-04 13:40:00,240.26,240.26,240.06,240.14,5667.0,236.8976,236.8976,236.7003,236.7792,5667.0
2023-10-04 13:45:00,240.13,240.56,240.08,240.54,7616.0,236.7694,237.1934,236.7201,237.1736,7616.0
2023-10-04 13:50:00,240.52,240.79,240.43,240.78,6924.0,237.1539,237.4201,237.0652,237.4103,6924.0
2023-10-04 13:55:00,240.82,240.84,240.66,240.69,7571.0,237.4497,237.4694,237.292,237.3215,7571.0
2023-10-04 14:00:00,240.61,240.67,240.28,240.38,9355.0,237.2427,237.3018,236.9173,237.0159,9355.0
2023-10-04 14:05:00,240.47,240.68,240.37,240.62,14223.0,237.1046,237.3117,237.006,237.2525,14223.0
2023-10-04 14:10:00,240.62,240.68,240.5,240.59,8258.0,237.2525,237.3117,237.1342,237.2229,8258.0
2023-10-04 14:15:00,240.58,240.66,240.23,240.56,9366.0,237.2131,237.292,236.868,237.1934,9366.0
2023-10-04 14:20:00,240.74,240.75,240.12,240.2,8611.0,237.3708,237.3807,236.7595,236.8384,8611.0
2023-10-04 14:25:00,240.11,240.52,240.11,240.48,10035.0,236.7496,237.1539,236.7496,237.1145,10035.0
2023-10-04 14:30:00,240.41,240.56,240.11,240.52,15623.0,237.0455,237.1934,236.7496,237.1539,15623.0
2023-10-04 14:35:00,240.46,240.46,240.25,240.38,6493.0,237.0948,237.0948,236.8877,237.0159,6493.0
2023-10-04 14:40:00,240.36,240.55,240.16,240.55,22816.0,236.9962,237.1835,236.799,237.1835,22816.0
2023-10-04 14:45:00,240.58,241.06,240.58,241.06,3574.0,237.2131,237.6864,237.2131,237.6864,3574.0
2023-10-04 14:50:00,241.0,241.23,240.96,241.07,4884.0,237.6272,237.854,237.5878,237.6962,4884.0
2023-10-04 14:55:00,241.17,241.25,240.86,240.87,9285.0,237.7948,237.8737,237.4892,237.499,9285.0
2023-10-04 15:00:00,240.86,240.98,240.7,240.78,12091.0,237.4892,237.6075,237.3314,237.4103,12091.0
2023-10-04 15:05:00,240.84,241.7,240.78,241.66,42027.0,237.4694,238.3174,237.4103,238.278,42027.0
2023-10-04 15:10:00,241.67,241.93,241.63,241.66,14505.0,238.2878,238.5442,238.2484,238.278,14505.0
2023-10-04 15:15:00,241.56,242.01,241.56,241.88,18012.0,238.1794,238.6231,238.1794,238.4949,18012.0
2023-10-04 15:20:00,241.88,242.07,241.83,242.05,15056.0,238.4949,238.6822,238.4456,238.6625,15056.0
2023-10-04 15:25:00,242.0,242.05,241.73,241.79,11200.0,238.6132,238.6625,238.347,238.4061,11200.0
2023-10-04 15:30:00,241.84,242.78,241.84,242.78,19161.0,238.4554,239.3823,238.4554,239.3823,19161.0
2023-10-04 15:35:00,242.78,243.05,242.78,242.96,17531.0,239.3823,239.6485,239.3823,239.5598,17531.0
2023-10-04 15:40:00,242.89,243.01,242.45,242.45,22792.0,239.4907,239.6091,239.0569,239.0569,22792.0
2023-10-04 15:45:00,242.45,242.88,242.29,242.5,23343.0,239.0569,239.4809,238.8991,239.1062,23343.0
2023-10-04 15:50:00,242.32,243.25,242.21,243.18,25524.0,238.9287,239.8457,238.8203,239.7767,25524.0
2023-10-04 15:55:00,243.15,243.45,242.87,243.31,94991.0,239.7471,240.0429,239.471,239.9049,94991.0
2023-10-05 09:30:00,244.0,245.24,243.63,245.04,12151.0,240.5852,241.8079,240.2204,241.6107,12151.0
2023-10-05 09:35:00,245.19,247.0,245.12,246.63,14484.0,241.7586,243.5432,241.6895,243.1784,14484.0
2023-10-05 09:40:00,246.42,246.53,244.49,244.49,7618.0,242.9713,243.0798,241.0684,241.0684,7618.0
2023-10-05 09:45:00,244.62,245.0,244.49,244.54,6119.0,241.1965,241.5712,241.0684,241.1177,6119.0
2023-10-05 09:50:00,244.76,245.35,244.76,245.13,1900.0,241.3346,241.9163,241.3346,241.6994,1900.0
2023-10-05 09:55:00,245.16,245.74,245.08,245.56,6191.0,241.729,242.3009,241.6501,242.1234,6191.0
2023-10-05 10:00:00,245.62,245.71,244.73,244.81,11201.0,242.1825,242.2713,241.305,241.3839,11201.0
2023-10-05 10:05:00,244.76,244.76,244.09,244.29,4133.0,241.3346,241.3346,240.6739,240.8712,4133.0
2023-10-05 10:10:00,244.18,244.48,243.98,244.31,5701.0,240.7627,241.0585,240.5655,240.8909,5701.0
2023-10-05 10:15:00,244.23,244.24,243.68,244.08,5484.0,240.812,240.8219,240.2697,240.6641,5484.0
2023-10-05 10:20:00,244.22,244.3,243.68,243.82,4834.0,240.8021,240.881,240.2697,240.4077,4834.0
2023-10-05 10:25:00,243.73,244.2,243.66,243.81,7810.0,240.319,240.7824,240.25,240.3979,7810.0
2023-10-05 10:30:00,243.73,243.79,243.4,243.54,4548.0,240.319,240.3781,239.9936,240.1316,4548.0
2023-10-05 10:35:00,243.56,243.57,243.01,243.2,3795.0,240.1514,240.1612,239.6091,239.7964,3795.0
2023-10-05 10:40:00,243.15,243.7,243.09,243.59,7928.0,239.7471,240.2894,239.6879,240.1809,7928.0
2023-10-05 10:45:00,243.5,243.53,242.9,242.9,6476.0,240.0922,240.1218,239.5006,239.5006,6476.0
2023-10-05 10:50:00,242.79,243.46,242.79,243.45,4637.0,239.3921,240.0528,239.3921,240.0429,4637.0
2023-10-05 10:55:00,243.55,243.55,243.24,243.24,3402.0,240.1415,240.1415,239.8358,239.8358,3402.0
2023-10-05 11:00:00,243.23,243.32,242.72,242.72,4427.0,239.826,239.9147,239.3231,239.3231,4427.0
2023-10-05 11:05:00,242.72,242.89,242.53,242.79,4932.0,239.3231,239.4907,239.1358,239.3921,4932.0
2023-10-05 11:10:00,242.92,243.17,242.82,243.1,4936.0,239.5203,239.7668,239.4217,239.6978,4936.0
2023-10-05 11:15:00,243.0,243.17,243.0,243.12,3102.0,239.5992,239.7668,239.5992,239.7175,3102.0
2023-10-05 11:20:00,243.13,243.36,243.0,243.25,5996.0,239.7274,239.9542,239.5992,239.8457,5996.0
2023-10-05 11:25:00,243.17,243.17,242.9,243.16,5248.0,239.7668,239.7668,239.5006,239.757,5248.0
2023-10-05 11:30:00,243.12,243.37,243.0,243.0,6167.0,239.7175,239.964,239.5992,239.5992,6167.0
2023-10-05 11:35:00,243.06,243.28,242.87,242.9,3705.0,239.6584,239.8753,239.471,239.5006,3705.0
2023-10-05 11:40:00,242.89,243.55,242.88,243.22,10192.0,239.4907,240.1415,239.4809,239.8161,10192.0
2023-10-05 11:45:00,243.26,243.39,243.23,243.39,2229.0,239.8556,239.9837,239.826,239.9837,2229.0
2023-10-05 11:50:00,243.34,243.53,243.21,243.27,5858.0,239.9344,240.1218,239.8063,239.8654,5858.0
2023-10-05 11:55:00,243.25,243.25,242.83,242.83,2266.0,239.8457,239.8457,239.4316,239.4316,2266.0
2023-10-05 12:00:00,242.89,243.07,242.75,242.88,3295.0,239.4907,239.6682,239.3527,239.4809,3295.0
2023-10-05 12:05:00,242.92,243.11,242.89,242.9,4051.0,239.5203,239.7077,239.4907,239.5006,4051.0
2023-10-05 12:10:00,242.9,243.16,242.89,243.05,4030.0,239.5006,239.757,239.4907,239.6485,4030.0
2023-10-05 12:15:00,242.97,243.14,242.9,242.91,3485.0,239.5696,239.7372,239.5006,239.5105,3485.0
2023-10-05 12:20:00,242.98,243.23,242.97,243.23,2574.0,239.5795,239.826,239.5696,239.826,2574.0
2023-10-05 12:25:00,243.24,243.39,243.16,243.32,4016.0,239.8358,239.9837,239.757,239.9147,4016.0
2023-10-05 12:30:00,243.31,243.49,243.06,243.06,3372.0,239.9049,240.0823,239.6584,239.6584,3372.0
2023-10-05 12:35:00,243.04,243.4,243.04,243.23,4851.0,239.6386,239.9936,239.6386,239.826,4851.0
2023-10-05 12:40:00,243.22,243.25,243.0,243.01,2723.0,239.8161,239.8457,239.5992,239.6091,2723.0
2023-10-05 12:45:00,243.02,243.02,242.76,242.76,3455.0,239.6189,239.6189,239.3626,239.3626,3455.0
2023-10-05 12:50:00,242.84,242.93,242.72,242.73,4283.0,239.4414,239.5302,239.3231,239.333,4283.0
2023-10-05 12:55:00,242.73,242.98,242.67,242.98,1698.0,239.333,239.5795,239.2738,239.5795,1698.0
2023-10-05 13:00:00,242.95,242.95,242.81,242.81,1180.0,239.5499,239.5499,239.4119,239.4119,1180.0
2023-10-05 13:05:00,242.86,242.86,242.75,242.75,2144.0,239.4612,239.4612,239.3527,239.3527,2144.0
2023-10-05 13:10:00,242.7,243.11,242.69,243.11,2695.0,239.3034,239.7077,239.2935,239.7077,2695.0
2023-10-05 13:15:00,243.11,243.11,242.96,243.01,1691.0,239.7077,239.7077,239.5598,239.6091,1691.0
2023-10-05 13:20:00,242.96,243.22,242.93,243.2,2073.0,239.5598,239.8161,239.5302,239.7964,2073.0
2023-10-05 13:25:00,243.2,243.2,243.13,243.13,3316.0,239.7964,239.7964,239.7274,239.7274,3316.0
2023-10-05 13:30:00,243.15,243.77,242.94,243.75,7868.0,239.7471,240.3584,239.54,240.3387,7868.0
2023-10-05 13:35:00,243.73,243.94,243.64,243.72,4744.0,240.319,240.526,240.2302,240.3091,4744.0
2023-10-05 13:40:00,243.82,244.02,243.82,243.86,1764.0,240.4077,240.6049,240.4077,240.4472,1764.0
2023-10-05 13:45:00,244.08,244.24,244.01,244.15,3633.0,240.6641,240.8219,240.5951,240.7331,3633.0
2023-10-05 13:50:00,244.23,244.51,244.14,244.28,6770.0,240.812,241.0881,240.7232,240.8613,6770.0
2023-10-05 13:55:00,244.27,244.44,244.21,244.37,3215.0,240.8514,241.0191,240.7923,240.95,3215.0
2023-10-05 14:00:00,244.37,244.54,244.17,244.3,4050.0,240.95,241.1177,240.7528,240.881,4050.0
2023-10-05 14:05:00,244.26,244.27,244.11,244.13,1988.0,240.8416,240.8514,240.6937,240.7134,1988.0
2023-10-05 14:10:00,244.18,244.3,244.1,244.27,974.0,240.7627,240.881,240.6838,240.8514,974.0
2023-10-05 14:15:00,244.34,244.64,244.26,244.64,5938.0,240.9205,241.2163,240.8416,241.2163,5938.0
2023-10-05 14:20:00,244.67,244.71,244.28,244.64,9041.0,241.2458,241.2853,240.8613,241.2163,9041.0
2023-10-05 14:25:00,244.67,244.98,244.58,244.98,4416.0,241.2458,241.5515,241.1571,241.5515,4416.0
2023-10-05 14:30:00,244.98,245.06,244.92,245.06,5673.0,241.5515,241.6304,241.4923,241.6304,5673.0
2023-10-05 14:35:00,245.09,245.16,244.94,245.14,4242.0,241.66,241.729,241.5121,241.7093,4242.0
2023-10-05 14:40:00,245.2,245.22,244.83,244.84,4650.0,241.7684,241.7881,241.4036,241.4135,4650.0
2023-10-05 14:45:00,244.89,245.22,244.89,244.98,7563.0,241.4628,241.7881,241.4628,241.5515,7563.0
2023-10-05 14:50:00,244.96,245.15,244.93,245.15,2154.0,241.5318,241.7191,241.5022,241.7191,2154.0
2023-10-05 14:55:00,245.16,245.25,245.09,245.12,4965.0,241.729,241.8177,241.66,241.6895,4965.0
2023-10-05 15:00:00,245.23,245.27,245.1,245.18,7079.0,241.798,241.8374,241.6698,241.7487,7079.0
2023-10-05 15:05:00,245.18,245.23,245.06,245.17,3087.0,241.7487,241.798,241.6304,241.7388,3087.0
2023-10-05 15:10:00,245.12,245.13,244.73,244.82,6016.0,241.6895,241.6994,241.305,241.3937,6016.0
2023-10-05 15:15:00,244.84,245.01,244.8,245.01,4665.0,241.4135,241.5811,241.374,241.5811,4665.0
2023-10-05 15:20:00,244.91,245.11,244.91,245.06,2934.0,241.4825,241.6797,241.4825,241.6304,2934.0
2023-10-05 15:25:00,245.11,245.3,245.1,245.27,4756.0,241.6797,241.867,241.6698,241.8374,4756.0
2023-10-05 15:30:00,245.23,245.4,244.97,244.99,14611.0,241.798,241.9656,241.5416,241.5614,14611.0
2023-10-05 15:35:00,244.98,245.2,244.98,245.09,8503.0,241.5515,241.7684,241.5515,241.66,8503.0
2023-10-05 15:40:00,245.04,245.05,244.92,245.01,7961.0,241.6107,241.6205,241.4923,241.5811,7961.0
2023-10-05 15:45:00,244.96,245.27,244.77,244.99,16245.0,241.5318,241.8374,241.3444,241.5614,16245.0
2023-10-05 15:50:00,245.05,245.46,244.94,245.4,38372.0,241.6205,242.0248,241.5121,241.9656,38372.0
2023-10-05 15:55:00,245.34,245.59,245.18,245.37,73070.0,241.9065,242.153,241.7487,241.936,73070.0
2023-10-06 09:30:00,244.65,244.79,242.96,244.59,16269.0,241.2261,241.3642,239.5598,241.167,16269.0
2023-10-06 09:35:00,244.31,244.34,244.14,244.2,867.0,240.8909,240.9205,240.7232,240.7824,867.0
2023-10-06 09:40:00,244.13,244.6,244.08,244.35,4218.0,240.7134,241.1768,240.6641,240.9303,4218.0
2023-10-06 09:45:00,244.2,244.72,243.85,243.85,5648.0,240.7824,241.2951,240.4373,240.4373,5648.0
2023-10-06 09:50:00,243.51,243.88,243.47,243.87,3721.0,240.1021,240.4669,240.0626,240.457,3721.0
2023-10-06 09:55:00,243.59,243.6,242.96,243.41,5208.0,240.1809,240.1908,239.5598,240.0035,5208.0
2023-10-06 10:00:00,243.39,243.39,242.39,242.4,8392.0,239.9837,239.9837,238.9977,239.0076,8392.0
2023-10-06 10:05:00,242.26,242.72,242.26,242.44,11816.0,238.8696,239.3231,238.8696,239.047,11816.0
2023-10-06 10:10:00,242.41,242.66,241.97,241.98,9474.0,239.0175,239.264,238.5836,238.5935,9474.0
2023-10-06 10:15:00,241.97,242.09,241.81,241.9,5616.0,238.5836,238.7019,238.4259,238.5146,5616.0
2023-10-06 10:20:00,241.96,242.51,241.77,242.46,11277.0,238.5738,239.1161,238.3864,239.0668,11277.0
2023-10-06 10:25:00,242.44,242.62,242.24,242.29,5389.0,239.047,239.2245,238.8498,238.8991,5389.0
2023-10-06 10:30:00,242.33,242.69,242.32,242.47,5939.0,238.9386,239.2935,238.9287,239.0766,5939.0
2023-10-06 10:35:00,242.3,242.66,241.99,242.14,9347.0,238.909,239.264,238.6033,238.7512,9347.0
2023-10-06 10:40:00,242.06,242.28,241.92,242.17,10372.0,238.6724,238.8893,238.5343,238.7808,10372.0
2023-10-06 10:45:00,242.2,243.57,242.2,243.3,9937.0,238.8104,240.1612,238.8104,239.895,9937.0
2023-10-06 10:50:00,243.24,243.24,242.53,242.53,3191.0,239.8358,239.8358,239.1358,239.1358,3191.0
2023-10-06 10:55:00,242.54,242.6,242.04,242.51,6312.0,239.1456,239.2048,238.6526,239.1161,6312.0
2023-10-06 11:00:00,242.62,242.82,242.62,242.77,1948.0,239.2245,239.4217,239.2245,239.3724,1948.0
2023-10-06 11:05:00,242.77,242.81,242.27,242.63,5498.0,239.3724,239.4119,238.8794,239.2344,5498.0
2023-10-06 11:10:00,242.73,242.85,242.43,242.47,4878.0,239.333,239.4513,239.0372,239.0766,4878.0
2023-10-06 11:15:00,242.47,242.52,242.14,242.17,3964.0,239.0766,239.1259,238.7512,238.7808,3964.0
2023-10-06 11:20:00,242.09,242.49,241.9,242.46,1669.0,238.7019,239.0963,238.5146,239.0668,1669.0
2023-10-06 11:25:00,242.38,243.15,242.33,243.03,6026.0,238.9879,239.7471,238.9386,239.6288,6026.0
2023-10-06 11:30:00,243.13,244.16,243.13,244.08,2425.0,239.7274,240.743,239.7274,240.6641,2425.0
2023-10-06 11:35:00,243.92,244.19,243.9,244.19,2018.0,240.5063,240.7726,240.4866,240.7726,2018.0
2023-10-06 11:40:00,244.51,244.69,244.28,244.43,3924.0,241.0881,241.2656,240.8613,241.0092,3924.0
2023-10-06 11:45:00,244.35,244.76,244.35,244.65,1310.0,240.9303,241.3346,240.9303,241.2261,1310.0
2023-10-06 11:50:00,244.44,244.55,244.43,244.54,19458.0,241.0191,241.1275,241.0092,241.1177,19458.0
2023-10-06 11:55:00,244.67,245.33,244.66,245.33,9081.0,241.2458,241.8966,241.236,241.8966,9081.0
2023-10-06 12:00:00,245.37,245.81,245.26,245.75,26040.0,241.936,242.3699,241.8276,242.3107,26040.0
2023-10-06 12:05:00,245.86,246.56,245.73,246.43,14924.0,242.4192,243.1094,242.291,242.9812,14924.0
2023-10-06 12:10:00,246.59,246.71,246.2,246.71,12186.0,243.139,243.2573,242.7544,243.2573,12186.0
2023-10-06 12:15:00,246.65,246.86,246.51,246.84,3566.0,243.1981,243.4052,243.0601,243.3855,3566.0
2023-10-06 12:20:00,246.81,246.81,245.72,245.99,9229.0,243.3559,243.3559,242.2811,242.5474,9229.0
2023-10-06 12:25:00,245.99,246.24,245.89,245.96,4414.0,242.5474,242.7939,242.4488,242.5178,4414.0
2023-10-06 12:30:00,245.97,246.05,245.86,245.93,6416.0,242.5276,242.6065,242.4192,242.4882,6416.0
2023-10-06 12:35:00,245.9,246.04,245.66,245.66,5529.0,242.4586,242.5967,242.222,242.222,5529.0
2023-10-06 12:40:00,245.7,245.95,245.6,245.95,3913.0,242.2614,242.5079,242.1628,242.5079,3913.0
2023-10-06 12:45:00,246.01,246.35,245.87,246.25,4678.0,242.5671,242.9023,242.429,242.8037,4678.0
2023-10-06 12:50:00,246.22,246.38,246.14,246.33,1995.0,242.7741,242.9319,242.6953,242.8826,1995.0
2023-10-06 12:55:00,246.28,246.62,246.28,246.62,11194.0,242.8333,243.1685,242.8333,243.1685,11194.0
2023-10-06 13:00:00,246.51,246.52,246.05,246.13,8124.0,243.0601,243.0699,242.6065,242.6854,8124.0
2023-10-06 13:05:00,246.18,246.38,246.05,246.37,3446.0,242.7347,242.9319,242.6065,242.922,3446.0
2023-10-06 13:10:00,246.3,246.34,245.91,246.34,5683.0,242.853,242.8925,242.4685,242.8925,5683.0
2023-10-06 13:15:00,246.3,246.44,246.22,246.22,2273.0,242.853,242.9911,242.7741,242.7741,2273.0
2023-10-06 13:20:00,246.24,246.97,246.1,246.97,5884.0,242.7939,243.5136,242.6558,243.5136,5884.0
2023-10-06 13:25:00,246.95,247.17,246.8,246.81,6029.0,243.4939,243.7108,243.346,243.3559,6029.0
2023-10-06 13:30:00,246.92,247.14,246.76,247.11,2089.0,243.4643,243.6813,243.3066,243.6517,2089.0
2023-10-06 13:35:00,247.09,247.09,246.63,246.75,3605.0,243.632,243.632,243.1784,243.2967,3605.0
2023-10-06 13:40:00,246.82,247.11,246.82,246.85,5761.0,243.3657,243.6517,243.3657,243.3953,5761.0
2023-10-06 13:45:00,246.76,246.82,246.61,246.73,2839.0,243.3066,243.3657,243.1587,243.277,2839.0
2023-10-06 13:50:00,246.73,246.73,246.08,246.49,8071.0,243.277,243.277,242.6361,243.0404,8071.0
2023-10-06 13:55:00,246.52,246.68,246.45,246.68,2157.0,243.0699,243.2277,243.0009,243.2277,2157.0
2023-10-06 14:00:00,246.53,246.53,246.44,246.47,1044.0,243.0798,243.0798,242.9911,243.0206,1044.0
2023-10-06 14:05:00,246.38,246.71,246.38,246.71,2719.0,242.9319,243.2573,242.9319,243.2573,2719.0
2023-10-06 14:10:00,246.75,246.75,246.64,246.65,1727.0,243.2967,243.2967,243.1883,243.1981,1727.0
2023-10-06 14:15:00,246.73,246.75,246.54,246.55,2582.0,243.277,243.2967,243.0897,243.0995,2582.0
2023-10-06 14:20:00,246.6,246.62,246.56,246.59,4484.0,243.1488,243.1685,243.1094,243.139,4484.0
2023-10-06 14:25:00,246.55,246.75,246.55,246.59,3053.0,243.0995,243.2967,243.0995,243.139,3053.0
2023-10-06 14:30:00,246.56,246.97,246.46,246.97,8463.0,243.1094,243.5136,243.0108,243.5136,8463.0
2023-10-06 14:35:00,246.89,247.16,246.81,247.13,10473.0,243.4348,243.701,243.3559,243.6714,10473.0
2023-10-06 14:40:00,247.15,247.36,247.12,247.36,1758.0,243.6911,243.8982,243.6615,243.8982,1758.0
2023-10-06 14:45:00,247.35,247.35,247.18,247.23,800.0,243.8883,243.8883,243.7207,243.77,800.0
2023-10-06 14:50:00,247.18,247.18,247.07,247.13,2725.0,243.7207,243.7207,243.6122,243.6714,2725.0
2023-10-06 14:55:00,247.08,247.09,246.93,246.97,3139.0,243.6221,243.632,243.4742,243.5136,3139.0
2023-10-06 15:00:00,246.98,247.02,246.64,246.7,3446.0,243.5235,243.5629,243.1883,243.2474,3446.0
2023-10-06 15:05:00,246.65,246.77,246.39,246.45,6417.0,243.1981,243.3164,242.9418,243.0009,6417.0
2023-10-06 15:10:00,246.47,246.51,246.33,246.51,7093.0,243.0206,243.0601,242.8826,243.0601,7093.0
2023-10-06 15:15:00,246.55,246.57,246.36,246.41,3130.0,243.0995,243.1192,242.9122,242.9615,3130.0
2023-10-06 15:20:00,246.47,246.61,246.37,246.56,5142.0,243.0206,243.1587,242.922,243.1094,5142.0
2023-10-06 15:25:00,246.56,246.69,246.49,246.59,8684.0,243.1094,243.2376,243.0404,243.139,8684.0
2023-10-06 15:30:00,246.55,246.65,246.38,246.52,7579.0,243.0995,243.1981,242.9319,243.0699,7579.0
2023-10-06 15:35:00,246.55,246.76,246.41,246.41,6475.0,243.0995,243.3066,242.9615,242.9615,6475.0
2023-10-06 15:40:00,246.48,246.52,246.06,246.13,6291.0,243.0305,243.0699,242.6164,242.6854,6291.0
2023-10-06 15:45:00,245.93,246.26,245.67,245.76,16458.0,242.4882,242.8136,242.2318,242.3206,16458.0
2023-10-06 15:50:00,245.61,245.86,245.16,245.28,27993.0,242.1727,242.4192,241.729,241.8473,27993.0
2023-10-06 15:55:00,245.31,245.5,245.24,245.39,49528.0,241.8769,242.0642,241.8079,241.9558,49528.0
2023-10-09 09:30:00,246.16,246.79,246.16,246.55,10859.0,242.715,243.3362,242.715,243.0995,10859.0
2023-10-09 09:35:00,246.26,246.28,244.85,244.91,5313.0,242.8136,242.8333,241.4233,241.4825,5313.0
2023-10-09 09:40:00,245.08,245.08,244.12,244.15,5095.0,241.6501,241.6501,240.7035,240.7331,5095.0
2023-10-09 09:45:00,244.34,245.84,244.31,245.36,11764.0,240.9205,242.3995,240.8909,241.9262,11764.0
2023-10-09 09:50:00,245.37,245.54,244.86,245.24,4341.0,241.936,242.1037,241.4332,241.8079,4341.0
2023-10-09 09:55:00,245.14,245.66,244.92,245.57,2408.0,241.7093,242.222,241.4923,242.1332,2408.0
2023-10-09 10:00:00,245.67,245.86,244.97,245.25,4726.0,242.2318,242.4192,241.5416,241.8177,4726.0
2023-10-09 10:05:00,245.02,245.05,244.59,244.83,14592.0,241.5909,241.6205,241.167,241.4036,14592.0
2023-10-09 10:10:00,244.82,245.13,244.82,245.0,8249.0,241.3937,241.6994,241.3937,241.5712,8249.0
2023-10-09 10:15:00,244.99,245.54,244.91,245.45,23579.0,241.5614,242.1037,241.4825,242.0149,23579.0
2023-10-09 10:20:00,245.4,245.4,244.83,245.22,7521.0,241.9656,241.9656,241.4036,241.7881,7521.0
2023-10-09 10:25:00,245.08,245.08,244.5,244.62,2945.0,241.6501,241.6501,241.0782,241.1965,2945.0
2023-10-09 10:30:00,244.75,245.08,244.74,245.04,4341.0,241.3247,241.6501,241.3149,241.6107,4341.0
2023-10-09 10:35:00,245.04,245.37,244.97,245.0,2908.0,241.6107,241.936,241.5416,241.5712,2908.0
2023-10-09 10:40:00,244.97,245.47,244.95,245.47,1192.0,241.5416,242.0346,241.5219,242.0346,1192.0
2023-10-09 10:45:00,245.41,245.58,245.14,245.14,3200.0,241.9755,242.1431,241.7093,241.7093,3200.0
2023-10-09 10:50:00,245.07,245.08,244.87,244.98,1877.0,241.6402,241.6501,241.443,241.5515,1877.0
2023-10-09 10:55:00,244.88,244.88,244.69,244.79,2030.0,241.4529,241.4529,241.2656,241.3642,2030.0
2023-10-09 11:00:00,244.88,245.17,244.79,245.0,2935.0,241.4529,241.7388,241.3642,241.5712,2935.0
2023-10-09 11:05:00,245.0,245.0,245.0,245.0,0.0,241.5712,241.5712,241.5712,241.5712,0.0
2023-10-09 11:10:00,244.97,245.57,244.89,245.42,5092.0,241.5416,242.1332,241.4628,241.9853,5092.0
2023-10-09 11:15:00,245.33,245.77,245.33,245.73,2794.0,241.8966,242.3304,241.8966,242.291,2794.0
2023-10-09 11:20:00,245.66,245.83,245.64,245.72,1562.0,242.222,242.3896,242.2023,242.2811,1562.0
2023-10-09 11:25:00,245.7,246.07,245.7,245.96,3399.0,242.2614,242.6262,242.2614,242.5178,3399.0
2023-10-09 11:30:00,246.03,246.56,245.94,246.56,5596.0,242.5868,243.1094,242.4981,243.1094,5596.0
2023-10-09 11:35:00,246.43,246.51,246.18,246.5,2556.0,242.9812,243.0601,242.7347,243.0502,2556.0
2023-10-09 11:40:00,246.47,246.65,246.46,246.59,2435.0,243.0206,243.1981,243.0108,243.139,2435.0
2023-10-09 11:45:00,246.53,246.53,246.24,246.29,2824.0,243.0798,243.0798,242.7939,242.8432,2824.0
2023-10-09 11:50:00,246.38,246.46,246.28,246.44,1698.0,242.9319,243.0108,242.8333,242.9911,1698.0
2023-10-09 11:55:00,246.44,246.66,246.43,246.66,1692.0,242.9911,243.208,242.9812,243.208,1692.0
2023-10-09 12:00:00,246.73,246.75,246.38,246.38,5166.0,243.277,243.2967,242.9319,242.9319,5166.0
2023-10-09 12:05:00,246.52,246.86,246.51,246.86,1609.0,243.0699,243.4052,243.0601,243.4052,1609.0
2023-10-09 12:10:00,246.83,246.93,246.64,246.75,3159.0,243.3756,243.4742,243.1883,243.2967,3159.0
2023-10-09 12:15:00,246.81,246.94,246.72,246.92,1224.0,243.3559,243.4841,243.2671,243.4643,1224.0
2023-10-09 12:20:00,247.0,247.12,246.88,246.95,3523.0,243.5432,243.6615,243.4249,243.4939,3523.0
2023-10-09 12:25:00,246.89,246.93,246.71,246.71,3139.0,243.4348,243.4742,243.2573,243.2573,3139.0
2023-10-09 12:30:00,246.74,246.74,246.6,246.6,1557.0,243.2869,243.2869,243.1488,243.1488,1557.0
2023-10-09 12:35:00,246.65,246.87,246.54,246.72,8633.0,243.1981,243.415,243.0897,243.2671,8633.0
2023-10-09 12:40:00,246.73,247.0,246.64,246.87,8247.0,243.277,243.5432,243.1883,243.415,8247.0
2023-10-09 12:45:00,246.87,246.93,246.71,246.82,4637.0,243.415,243.4742,243.2573,243.3657,4637.0
2023-10-09 12:50:00,246.83,246.83,246.59,246.72,4083.0,243.3756,243.3756,243.139,243.2671,4083.0
2023-10-09 12:55:00,246.72,246.86,246.65,246.82,5828.0,243.2671,243.4052,243.1981,243.3657,5828.0
2023-10-09 13:00:00,246.81,246.81,246.68,246.76,1903.0,243.3559,243.3559,243.2277,243.3066,1903.0
2023-10-09 13:05:00,246.75,246.75,246.49,246.5,3328.0,243.2967,243.2967,243.0404,243.0502,3328.0
2023-10-09 13:10:00,246.44,246.59,246.36,246.59,2338.0,242.9911,243.139,242.9122,243.139,2338.0
2023-10-09 13:15:00,246.55,246.61,246.49,246.61,1380.0,243.0995,243.1587,243.0404,243.1587,1380.0
2023-10-09 13:20:00,246.51,246.57,246.35,246.52,5290.0,243.0601,243.1192,242.9023,243.0699,5290.0
2023-10-09 13:25:00,246.52,246.67,246.52,246.67,800.0,243.0699,243.2178,243.0699,243.2178,800.0
2023-10-09 13:30:00,246.77,247.01,246.76,247.01,1047.0,243.3164,243.5531,243.3066,243.5531,1047.0
2023-10-09 13:35:00,247.1,247.37,247.07,247.19,5816.0,243.6418,243.908,243.6122,243.7306,5816.0
2023-10-09 13:40:00,247.5,247.63,247.46,247.63,1476.0,244.0362,244.1644,243.9968,244.1644,1476.0
2023-10-09 13:45:00,247.7,247.89,247.59,247.89,1404.0,244.2334,244.4208,244.125,244.4208,1404.0
2023-10-09 13:50:00,247.87,248.1,247.87,248.1,1851.0,244.401,244.6278,244.401,244.6278,1851.0
2023-10-09 13:55:00,248.04,248.08,247.77,247.78,6326.0,244.5687,244.6081,244.3024,244.3123,6326.0
2023-10-09 14:00:00,247.91,247.96,247.74,247.84,1058.0,244.4405,244.4898,244.2729,244.3715,1058.0
2023-10-09 14:05:00,247.92,248.21,247.81,248.11,2354.0,244.4503,244.7363,244.3419,244.6377,2354.0
2023-10-09 14:10:00,248.17,248.38,248.17,248.38,7090.0,244.6968,244.9039,244.6968,244.9039,7090.0
2023-10-09 14:15:00,248.38,248.66,248.38,248.58,1000.0,244.9039,245.18,244.9039,245.1011,1000.0
2023-10-09 14:20:00,248.51,248.74,248.44,248.74,4330.0,245.0321,245.2589,244.9631,245.2589,4330.0
2023-10-09 14:25:00,248.8,248.88,248.7,248.79,3194.0,245.318,245.3969,245.2194,245.3082,3194.0
2023-10-09 14:30:00,248.75,248.75,248.63,248.7,2958.0,245.2687,245.2687,245.1504,245.2194,2958.0
2023-10-09 14:35:00,248.62,248.66,248.46,248.61,5612.0,245.1406,245.18,244.9828,245.1307,5612.0
2023-10-09 14:40:00,248.59,248.78,248.49,248.78,3036.0,245.111,245.2983,245.0124,245.2983,3036.0
2023-10-09 14:45:00,248.7,248.72,248.59,248.65,2199.0,245.2194,245.2392,245.111,245.1701,2199.0
2023-10-09 14:50:00,248.73,249.06,248.7,248.98,8432.0,245.249,245.5744,245.2194,245.4955,8432.0
2023-10-09 14:55:00,249.08,249.3,248.67,248.92,40142.0,245.5941,245.811,245.1899,245.4364,40142.0
2023-10-09 15:00:00,248.9,248.93,248.54,248.84,4644.0,245.4166,245.4462,245.0617,245.3575,4644.0
2023-10-09 15:05:00,248.69,248.8,248.5,248.71,6299.0,245.2096,245.318,245.0222,245.2293,6299.0
2023-10-09 15:10:00,248.71,248.88,248.57,248.6,6126.0,245.2293,245.3969,245.0913,245.1208,6126.0
2023-10-09 15:15:00,248.67,248.93,248.52,248.75,10047.0,245.1899,245.4462,245.042,245.2687,10047.0
2023-10-09 15:20:00,248.75,248.84,248.48,248.51,3566.0,245.2687,245.3575,245.0025,245.0321,3566.0
2023-10-09 15:25:00,248.47,248.71,248.37,248.69,7297.0,244.9927,245.2293,244.8941,245.2096,7297.0
2023-10-09 15:30:00,248.71,248.83,248.52,248.69,12984.0,245.2293,245.3476,245.042,245.2096,12984.0
2023-10-09 15:35:00,248.68,248.78,248.52,248.59,5453.0,245.1997,245.2983,245.042,245.111,5453.0
2023-10-09 15:40:00,248.64,248.82,248.6,248.82,7054.0,245.1603,245.3378,245.1208,245.3378,7054.0
2023-10-09 15:45:00,248.82,248.9,248.7,248.9,13788.0,245.3378,245.4166,245.2194,245.4166,13788.0
2023-10-09 15:50:00,248.78,248.9,248.64,248.74,18759.0,245.2983,245.4166,245.1603,245.2589,18759.0
2023-10-09 15:55:00,248.82,249.04,248.76,248.95,37662.0,245.3378,245.5547,245.2786,245.4659,37662.0
2023-10-10 09:30:00,249.07,250.7,249.07,250.0,12858.0,245.5843,247.1914,245.5843,246.5012,12858.0
2023-10-10 09:35:00,250.06,250.3,249.7,250.08,9266.0,246.5604,246.797,246.2054,246.5801,9266.0
2023-10-10 09:40:00,249.83,250.02,249.41,249.64,11982.0,246.3336,246.521,245.9195,246.1463,11982.0
2023-10-10 09:45:00,249.91,250.69,249.9,249.98,4545.0,246.4125,247.1816,246.4026,246.4815,4545.0
2023-10-10 09:50:00,250.01,250.43,249.91,250.42,2178.0,246.5111,246.9252,246.4125,246.9154,2178.0
2023-10-10 09:55:00,250.58,250.75,250.46,250.75,4229.0,247.0731,247.2407,246.9548,247.2407,4229.0
2023-10-10 10:00:00,250.83,251.0,250.6,250.68,9030.0,247.3196,247.4872,247.0928,247.1717,9030.0
2023-10-10 10:05:00,250.57,251.07,250.52,250.94,5868.0,247.0633,247.5563,247.014,247.4281,5868.0
2023-10-10 10:10:00,251.04,251.62,250.95,251.59,3320.0,247.5267,248.0986,247.4379,248.069,3320.0
2023-10-10 10:15:00,251.62,251.91,251.43,251.51,9336.0,248.0986,248.3845,247.9112,247.9901,9336.0
2023-10-10 10:20:00,251.54,252.29,251.54,252.28,10070.0,248.0197,248.7592,248.0197,248.7493,10070.0
2023-10-10 10:25:00,252.42,252.84,252.4,252.8,6949.0,248.8874,249.3015,248.8677,249.2621,6949.0
2023-10-10 10:30:00,252.8,252.94,252.58,252.77,12130.0,249.2621,249.4001,249.0451,249.2325,12130.0
2023-10-10 10:35:00,252.72,252.96,252.46,252.68,10489.0,249.1832,249.4198,248.9268,249.1437,10489.0
2023-10-10 10:40:00,252.68,252.85,252.19,252.35,14111.0,249.1437,249.3114,248.6606,248.8184,14111.0
2023-10-10 10:45:00,252.38,252.38,252.1,252.19,3068.0,248.8479,248.8479,248.5718,248.6606,3068.0
2023-10-10 10:50:00,252.31,252.54,252.17,252.42,3564.0,248.7789,249.0057,248.6409,248.8874,3564.0
2023-10-10 10:55:00,252.34,252.65,252.29,252.62,3371.0,248.8085,249.1142,248.7592,249.0846,3371.0
2023-10-10 11:00:00,252.79,252.83,252.54,252.7,7433.0,249.2522,249.2916,249.0057,249.1635,7433.0
2023-10-10 11:05:00,252.76,253.15,252.73,252.74,9892.0,249.2226,249.6072,249.193,249.2029,9892.0
2023-10-10 11:10:00,252.73,252.95,252.49,252.76,3903.0,249.193,249.41,248.9564,249.2226,3903.0
2023-10-10 11:15:00,252.88,253.13,252.84,252.93,6015.0,249.3409,249.5874,249.3015,249.3902,6015.0
2023-10-10 11:20:00,252.96,252.96,252.6,252.7,5647.0,249.4198,249.4198,249.0649,249.1635,5647.0
2023-10-10 11:25:00,252.75,252.79,252.7,252.78,700.0,249.2128,249.2522,249.1635,249.2423,700.0
2023-10-10 11:30:00,252.77,252.8,252.39,252.39,5774.0,249.2325,249.2621,248.8578,248.8578,5774.0
2023-10-10 11:35:00,252.51,252.74,252.44,252.69,4482.0,248.9761,249.2029,248.9071,249.1536,4482.0
2023-10-10 11:40:00,252.67,253.06,252.67,252.8,5157.0,249.1339,249.5184,249.1339,249.2621,5157.0
2023-10-10 11:45:00,252.93,253.12,252.83,253.12,2528.0,249.3902,249.5776,249.2916,249.5776,2528.0
2023-10-10 11:50:00,253.29,253.29,252.97,253.17,2510.0,249.7452,249.7452,249.4297,249.6269,2510.0
2023-10-10 11:55:00,253.25,253.41,253.24,253.41,1731.0,249.7058,249.8635,249.6959,249.8635,1731.0
2023-10-10 12:00:00,253.45,253.83,253.44,253.77,2967.0,249.903,250.2776,249.8931,250.2185,2967.0
2023-10-10 12:05:00,253.72,253.94,253.71,253.85,4948.0,250.1692,250.3861,250.1593,250.2974,4948.0
2023-10-10 12:10:00,253.89,254.22,253.84,254.08,13155.0,250.3368,250.6622,250.2875,250.5241,13155.0
2023-10-10 12:15:00,254.08,254.25,253.98,254.11,12228.0,250.5241,250.6918,250.4255,250.5537,12228.0
2023-10-10 12:20:00,254.02,254.09,253.79,253.94,3734.0,250.465,250.534,250.2382,250.3861,3734.0
2023-10-10 12:25:00,254.0,254.0,253.75,253.97,4621.0,250.4453,250.4453,250.1988,250.4157,4621.0
2023-10-10 12:30:00,253.95,254.07,253.92,253.97,6367.0,250.396,250.5143,250.3664,250.4157,6367.0
2023-10-10 12:35:00,253.91,253.94,253.72,253.81,3932.0,250.3565,250.3861,250.1692,250.2579,3932.0
2023-10-10 12:40:00,253.81,254.19,253.81,253.97,5920.0,250.2579,250.6326,250.2579,250.4157,5920.0
2023-10-10 12:45:00,254.07,254.07,253.71,253.77,2870.0,250.5143,250.5143,250.1593,250.2185,2870.0
2023-10-10 12:50:00,253.77,254.04,253.77,254.04,1403.0,250.2185,250.4847,250.2185,250.4847,1403.0
2023-10-10 12:55:00,253.99,254.08,253.97,254.02,1826.0,250.4354,250.5241,250.4157,250.465,1826.0
2023-10-10 13:00:00,254.05,254.13,253.4,253.46,10713.0,250.4946,250.5734,249.8537,249.9128,10713.0
2023-10-10 13:05:00,253.39,253.5,253.15,253.27,2722.0,249.8438,249.9523,249.6072,249.7255,2722.0
2023-10-10 13:10:00,253.28,253.47,253.28,253.47,3750.0,249.7353,249.9227,249.7353,249.9227,3750.0
2023-10-10 13:15:00,253.33,253.65,253.14,253.52,3551.0,249.7846,250.1002,249.5973,249.972,3551.0
2023-10-10 13:20:00,253.54,253.54,253.36,253.42,3907.0,249.9917,249.9917,249.8142,249.8734,3907.0
2023-10-10 13:25:00,253.49,253.64,253.42,253.64,3160.0,249.9424,250.0903,249.8734,250.0903,3160.0
2023-10-10 13:30:00,253.64,253.92,253.57,253.84,5484.0,250.0903,250.3664,250.0213,250.2875,5484.0
2023-10-10 13:35:00,253.86,254.01,253.73,253.87,3800.0,250.3072,250.4551,250.179,250.3171,3800.0
2023-10-10 13:40:00,253.94,254.2,253.94,254.18,3788.0,250.3861,250.6425,250.3861,250.6227,3788.0
2023-10-10 13:45:00,254.22,254.29,254.1,254.19,5973.0,250.6622,250.7312,250.5439,250.6326,5973.0
2023-10-10 13:50:00,254.14,254.23,253.92,254.1,6372.0,250.5833,250.672,250.3664,250.5439,6372.0
2023-10-10 13:55:00,254.09,254.17,254.03,254.08,851.0,250.534,250.6129,250.4748,250.5241,851.0
2023-10-10 14:00:00,254.09,254.23,253.99,254.23,5601.0,250.534,250.672,250.4354,250.672,5601.0
2023-10-10 14:05:00,254.24,254.24,253.97,253.97,7517.0,250.6819,250.6819,250.4157,250.4157,7517.0
2023-10-10 14:10:00,253.93,253.95,253.74,253.76,4933.0,250.3762,250.396,250.1889,250.2086,4933.0
2023-10-10 14:15:00,253.75,253.76,253.49,253.6,3598.0,250.1988,250.2086,249.9424,250.0509,3598.0
2023-10-10 14:20:00,253.63,253.79,253.55,253.75,2543.0,250.0804,250.2382,250.0016,250.1988,2543.0
2023-10-10 14:25:00,253.79,254.13,253.67,253.83,12026.0,250.2382,250.5734,250.1199,250.2776,12026.0
2023-10-10 14:30:00,253.87,253.91,253.82,253.88,1364.0,250.3171,250.3565,250.2678,250.3269,1364.0
2023-10-10 14:35:00,253.91,254.02,253.72,253.84,10972.0,250.3565,250.465,250.1692,250.2875,10972.0
2023-10-10 14:40:00,253.84,254.07,253.72,254.07,3456.0,250.2875,250.5143,250.1692,250.5143,3456.0
2023-10-10 14:45:00,254.1,254.21,254.01,254.04,13344.0,250.5439,250.6523,250.4551,250.4847,13344.0
2023-10-10 14:50:00,254.04,254.1,253.41,253.44,14217.0,250.4847,250.5439,249.8635,249.8931,14217.0
2023-10-10 14:55:00,253.43,253.43,253.16,253.31,4912.0,249.8832,249.8832,249.617,249.7649,4912.0
2023-10-10 15:00:00,253.39,253.46,253.28,253.34,5701.0,249.8438,249.9128,249.7353,249.7945,5701.0
2023-10-10 15:05:00,253.34,253.42,253.32,253.35,2125.0,249.7945,249.8734,249.7748,249.8044,2125.0
2023-10-10 15:10:00,253.33,253.41,253.21,253.26,7492.0,249.7846,249.8635,249.6663,249.7156,7492.0
2023-10-10 15:15:00,253.26,253.52,253.23,253.29,7783.0,249.7156,249.972,249.686,249.7452,7783.0
2023-10-10 15:20:00,253.29,253.3,253.16,253.27,3330.0,249.7452,249.7551,249.617,249.7255,3330.0
2023-10-10 15:25:00,253.27,253.47,253.24,253.47,6207.0,249.7255,249.9227,249.6959,249.9227,6207.0
2023-10-10 15:30:00,253.47,253.62,253.47,253.56,13756.0,249.9227,250.0706,249.9227,250.0114,13756.0
2023-10-10 15:35:00,253.49,253.52,253.27,253.42,11600.0,249.9424,249.972,249.7255,249.8734,11600.0
2023-10-10 15:40:00,253.44,253.74,253.4,253.65,19685.0,249.8931,250.1889,249.8537,250.1002,19685.0
2023-10-10 15:45:00,253.68,253.7,253.16,253.35,21860.0,250.1297,250.1495,249.617,249.8044,21860.0
2023-10-10 15:50:00,253.46,253.5,253.12,253.21,21338.0,249.9128,249.9523,249.5776,249.6663,21338.0
2023-10-10 15:55:00,253.23,253.48,252.98,253.07,60614.0,249.686,249.9325,249.4395,249.5283,60614.0
2023-10-11 09:30:00,251.73,251.73,248.0,248.06,33767.0,248.207,248.207,244.5292,244.5884,33767.0
2023-10-11 09:35:00,248.08,248.08,243.74,245.91,33340.0,244.6081,244.6081,240.3288,242.4685,33340.0
2023-10-11 09:40:00,245.92,246.0,242.84,244.67,33985.0,242.4783,242.5572,239.4414,241.2458,33985.0
2023-10-11 09:45:00,244.15,244.84,243.1,243.84,28057.0,240.7331,241.4135,239.6978,240.4274,28057.0
2023-10-11 09:50:00,243.66,243.88,242.3,243.09,41876.0,240.25,240.4669,238.909,239.6879,41876.0
2023-10-11 09:55:00,242.95,244.43,242.74,244.34,18158.0,239.5499,241.0092,239.3428,240.9205,18158.0
2023-10-11 10:00:00,244.19,244.54,243.87,244.19,35468.0,240.7726,241.1177,240.457,240.7726,35468.0
2023-10-11 10:05:00,244.3,244.46,243.65,244.02,8567.0,240.881,241.0388,240.2401,240.6049,8567.0
2023-10-11 10:10:00,244.0,244.0,243.09,243.25,6306.0,240.5852,240.5852,239.6879,239.8457,6306.0
2023-10-11 10:15:00,243.39,243.39,241.94,242.35,32387.0,239.9837,239.9837,238.554,238.9583,32387.0
2023-10-11 10:20:00,242.34,242.92,241.87,242.65,13579.0,238.9484,239.5203,238.485,239.2541,13579.0
2023-10-11 10:25:00,242.65,242.98,242.49,242.55,5435.0,239.2541,239.5795,239.0963,239.1555,5435.0
2023-10-11 10:30:00,242.48,242.62,242.33,242.6,3671.0,239.0865,239.2245,238.9386,239.2048,3671.0
2023-10-11 10:35:00,242.64,242.66,241.79,242.01,10234.0,239.2442,239.264,238.4061,238.6231,10234.0
2023-10-11 10:40:00,241.83,242.29,241.64,242.19,9389.0,238.4456,238.8991,238.2582,238.8005,9389.0
2023-10-11 10:45:00,242.09,242.19,241.12,241.13,19161.0,238.7019,238.8005,237.7455,237.7554,19161.0
2023-10-11 10:50:00,241.21,241.64,241.21,241.56,4715.0,237.8343,238.2582,237.8343,238.1794,4715.0
2023-10-11 10:55:00,241.55,241.78,241.06,241.11,6247.0,238.1695,238.3963,237.6864,237.7357,6247.0
2023-10-11 11:00:00,241.01,241.54,241.0,241.38,7206.0,237.6371,238.1596,237.6272,238.0019,7206.0
2023-10-11 11:05:00,241.38,241.78,241.23,241.63,5153.0,238.0019,238.3963,237.854,238.2484,5153.0
2023-10-11 11:10:00,241.73,242.05,241.72,241.91,4526.0,238.347,238.6625,238.3371,238.5245,4526.0
2023-10-11 11:15:00,241.95,242.57,241.8,242.43,20452.0,238.5639,239.1752,238.416,239.0372,20452.0
2023-10-11 11:20:00,242.4,242.51,242.25,242.46,10530.0,239.0076,239.1161,238.8597,239.0668,10530.0
2023-10-11 11:25:00,242.46,242.56,241.74,241.98,11696.0,239.0668,239.1654,238.3568,238.5935,11696.0
2023-10-11 11:30:00,241.98,242.47,241.91,242.11,8997.0,238.5935,239.0766,238.5245,238.7217,8997.0
2023-10-11 11:35:00,242.03,242.39,242.02,242.39,7539.0,238.6428,238.9977,238.6329,238.9977,7539.0
2023-10-11 11:40:00,242.39,242.76,242.0,242.62,8754.0,238.9977,239.3626,238.6132,239.2245,8754.0
2023-10-11 11:45:00,242.54,242.58,242.32,242.47,9051.0,239.1456,239.1851,238.9287,239.0766,9051.0
2023-10-11 11:50:00,242.57,242.57,242.3,242.53,9753.0,239.1752,239.1752,238.909,239.1358,9753.0
2023-10-11 11:55:00,242.33,242.49,242.21,242.46,8705.0,238.9386,239.0963,238.8203,239.0668,8705.0
2023-10-11 12:00:00,242.5,243.0,242.4,243.0,5736.0,239.1062,239.5992,239.0076,239.5992,5736.0
2023-10-11 12:05:00,242.9,242.94,242.65,242.65,3929.0,239.5006,239.54,239.2541,239.2541,3929.0
2023-10-11 12:10:00,242.73,242.77,242.64,242.68,3306.0,239.333,239.3724,239.2442,239.2837,3306.0
2023-10-11 12:15:00,242.71,242.71,242.53,242.6,2375.0,239.3133,239.3133,239.1358,239.2048,2375.0
2023-10-11 12:20:00,242.75,242.75,242.14,242.22,3642.0,239.3527,239.3527,238.7512,238.8301,3642.0
2023-10-11 12:25:00,242.2,242.68,242.12,242.68,11457.0,238.8104,239.2837,238.7315,239.2837,11457.0
2023-10-11 12:30:00,242.45,242.58,242.33,242.56,4038.0,239.0569,239.1851,238.9386,239.1654,4038.0
2023-10-11 12:35:00,242.65,242.65,242.48,242.61,18825.0,239.2541,239.2541,239.0865,239.2147,18825.0
2023-10-11 12:40:00,242.57,242.57,242.4,242.47,3607.0,239.1752,239.1752,239.0076,239.0766,3607.0
2023-10-11 12:45:00,242.46,242.49,242.31,242.49,4106.0,239.0668,239.0963,238.9189,239.0963,4106.0
2023-10-11 12:50:00,242.51,242.65,242.36,242.45,6558.0,239.1161,239.2541,238.9682,239.0569,6558.0
2023-10-11 12:55:00,242.43,242.43,242.15,242.21,6673.0,239.0372,239.0372,238.7611,238.8203,6673.0
2023-10-11 13:00:00,242.2,242.53,242.17,242.22,5032.0,238.8104,239.1358,238.7808,238.8301,5032.0
2023-10-11 13:05:00,242.23,242.33,242.19,242.19,5005.0,238.84,238.9386,238.8005,238.8005,5005.0
2023-10-11 13:10:00,242.13,242.57,242.12,242.47,10323.0,238.7414,239.1752,238.7315,239.0766,10323.0
2023-10-11 13:15:00,242.49,242.49,242.08,242.11,6834.0,239.0963,239.0963,238.6921,238.7217,6834.0
2023-10-11 13:20:00,242.16,242.22,241.96,242.05,18129.0,238.771,238.8301,238.5738,238.6625,18129.0
2023-10-11 13:25:00,241.9,241.9,241.72,241.73,3051.0,238.5146,238.5146,238.3371,238.347,3051.0
2023-10-11 13:30:00,241.73,241.73,241.4,241.42,2599.0,238.347,238.347,238.0216,238.0413,2599.0
2023-10-11 13:35:00,241.44,241.44,241.2,241.28,3881.0,238.061,238.061,237.8244,237.9033,3881.0
2023-10-11 13:40:00,241.18,241.31,240.93,240.98,42419.0,237.8047,237.9329,237.5582,237.6075,42419.0
2023-10-11 13:45:00,240.94,241.36,240.93,241.36,10432.0,237.568,237.9822,237.5582,237.9822,10432.0
2023-10-11 13:50:00,241.35,241.8,241.27,241.8,4498.0,237.9723,238.416,237.8934,238.416,4498.0
2023-10-11 13:55:00,241.74,241.8,241.64,241.79,1848.0,238.3568,238.416,238.2582,238.4061,1848.0
2023-10-11 14:00:00,241.8,242.0,241.77,241.93,5901.0,238.416,238.6132,238.3864,238.5442,5901.0
2023-10-11 14:05:00,241.99,242.0,241.78,241.79,3191.0,238.6033,238.6132,238.3963,238.4061,3191.0
2023-10-11 14:10:00,241.78,241.81,241.54,241.55,4663.0,238.3963,238.4259,238.1596,238.1695,4663.0
2023-10-11 14:15:00,241.64,241.66,241.34,241.34,3731.0,238.2582,238.278,237.9624,237.9624,3731.0
2023-10-11 14:20:00,241.37,241.69,241.35,241.68,19438.0,237.992,238.3075,237.9723,238.2977,19438.0
2023-10-11 14:25:00,241.67,241.73,241.25,241.26,5490.0,238.2878,238.347,237.8737,237.8836,5490.0
2023-10-11 14:30:00,241.28,241.61,241.19,241.56,13288.0,237.9033,238.2287,237.8145,238.1794,13288.0
2023-10-11 14:35:00,241.56,241.57,241.32,241.34,10318.0,238.1794,238.1892,237.9427,237.9624,10318.0
2023-10-11 14:40:00,241.36,242.08,241.36,241.84,14693.0,237.9822,238.6921,237.9822,238.4554,14693.0
2023-10-11 14:45:00,241.84,242.27,241.75,242.17,4521.0,238.4554,238.8794,238.3667,238.7808,4521.0
2023-10-11 14:50:00,242.18,242.61,242.17,242.59,7818.0,238.7907,239.2147,238.7808,239.1949,7818.0
2023-10-11 14:55:00,242.5,242.55,242.39,242.45,8789.0,239.1062,239.1555,238.9977,239.0569,8789.0
2023-10-11 15:00:00,242.46,242.55,242.42,242.5,8717.0,239.0668,239.1555,239.0273,239.1062,8717.0
2023-10-11 15:05:00,242.41,242.41,242.12,242.33,6390.0,239.0175,239.0175,238.7315,238.9386,6390.0
2023-10-11 15:10:00,242.34,242.46,242.23,242.34,6981.0,238.9484,239.0668,238.84,238.9484,6981.0
2023-10-11 15:15:00,242.28,242.43,242.2,242.27,8082.0,238.8893,239.0372,238.8104,238.8794,8082.0
2023-10-11 15:20:00,242.28,242.28,241.69,241.89,21449.0,238.8893,238.8893,238.3075,238.5047,21449.0
2023-10-11 15:25:00,241.91,242.17,241.85,242.08,20149.0,238.5245,238.7808,238.4653,238.6921,20149.0
2023-10-11 15:30:00,242.01,242.58,241.91,242.38,23932.0,238.6231,239.1851,238.5245,238.9879,23932.0
2023-10-11 15:35:00,242.35,242.55,242.15,242.5,19796.0,238.9583,239.1555,238.7611,239.1062,19796.0
2023-10-11 15:40:00,242.5,242.56,242.35,242.35,36008.0,239.1062,239.1654,238.9583,238.9583,36008.0
2023-10-11 15:45:00,242.33,243.53,242.28,243.26,25506.0,238.9386,240.1218,238.8893,239.8556,25506.0
2023-10-11 15:50:00,243.42,244.06,243.41,244.0,23217.0,240.0133,240.6444,240.0035,240.5852,23217.0
2023-10-11 15:55:00,244.02,244.3,243.87,244.04,85343.0,240.6049,240.881,240.457,240.6246,85343.0
2023-10-12 09:30:00,244.69,245.58,244.45,244.83,14179.0,241.2656,242.1431,241.0289,241.4036,14179.0
2023-10-12 09:35:00,244.84,245.25,244.37,244.6,7222.0,241.4135,241.8177,240.95,241.1768,7222.0
2023-10-12 09:40:00,244.68,244.93,243.48,243.48,6214.0,241.2557,241.5022,240.0725,240.0725,6214.0
2023-10-12 09:45:00,243.48,244.0,242.79,242.99,9843.0,240.0725,240.5852,239.3921,239.5893,9843.0
2023-10-12 09:50:00,243.1,243.58,242.84,242.84,8056.0,239.6978,240.1711,239.4414,239.4414,8056.0
2023-10-12 09:55:00,242.86,242.86,242.37,242.58,8179.0,239.4612,239.4612,238.978,239.1851,8179.0
2023-10-12 10:00:00,242.52,242.52,240.9,240.9,10381.0,239.1259,239.1259,237.5286,237.5286,10381.0
2023-10-12 10:05:00,240.95,241.23,240.37,240.37,5745.0,237.5779,237.854,237.006,237.006,5745.0
2023-10-12 10:10:00,240.44,240.88,239.97,240.53,47489.0,237.075,237.5089,236.6116,237.1638,47489.0
2023-10-12 10:15:00,240.58,240.66,239.92,240.16,6331.0,237.2131,237.292,236.5623,236.799,6331.0
2023-10-12 10:20:00,240.24,240.3,239.96,240.1,7498.0,236.8778,236.937,236.6017,236.7398,7498.0
2023-10-12 10:25:00,240.02,240.4,239.8,239.98,9706.0,236.6609,237.0356,236.444,236.6215,9706.0
2023-10-12 10:30:00,239.92,240.18,239.65,239.95,7568.0,236.5623,236.8187,236.2961,236.5919,7568.0
2023-10-12 10:35:00,239.97,240.02,239.6,239.62,5201.0,236.6116,236.6609,236.2468,236.2665,5201.0
2023-10-12 10:40:00,239.66,239.71,238.97,238.97,11798.0,236.3059,236.3552,235.6256,235.6256,11798.0
2023-10-12 10:45:00,238.87,239.6,238.87,239.49,10440.0,235.527,236.2468,235.527,236.1383,10440.0
2023-10-12 10:50:00,239.37,239.37,238.91,239.03,28791.0,236.02,236.02,235.5664,235.6848,28791.0
2023-10-12 10:55:00,239.02,239.17,238.75,238.75,8948.0,235.6749,235.8228,235.4087,235.4087,8948.0
2023-10-12 11:00:00,238.78,238.87,238.36,238.78,8490.0,235.4383,235.527,235.0241,235.4383,8490.0
2023-10-12 11:05:00,238.71,239.03,238.71,238.94,6663.0,235.3692,235.6848,235.3692,235.596,6663.0
2023-10-12 11:10:00,238.93,239.49,238.92,239.45,7777.0,235.5862,236.1383,235.5763,236.0989,7777.0
2023-10-12 11:15:00,239.35,239.66,239.26,239.29,11679.0,236.0003,236.3059,235.9115,235.9411,11679.0
2023-10-12 11:20:00,239.24,239.5,239.24,239.37,4185.0,235.8918,236.1482,235.8918,236.02,4185.0
2023-10-12 11:25:00,239.42,239.58,239.08,239.08,6470.0,236.0693,236.2271,235.7341,235.7341,6470.0
2023-10-12 11:30:00,239.14,239.5,238.91,239.5,6871.0,235.7932,236.1482,235.5664,236.1482,6871.0
2023-10-12 11:35:00,239.5,239.55,239.27,239.4,8622.0,236.1482,236.1975,235.9214,236.0496,8622.0
2023-10-12 11:40:00,239.31,239.43,239.0,239.28,12588.0,235.9608,236.0792,235.6552,235.9313,12588.0
2023-10-12 11:45:00,239.33,239.48,238.88,238.88,9476.0,235.9806,236.1285,235.5369,235.5369,9476.0
2023-10-12 11:50:00,238.93,238.94,238.45,238.79,11215.0,235.5862,235.596,235.1129,235.4481,11215.0
2023-10-12 11:55:00,238.71,238.96,238.61,238.95,11512.0,235.3692,235.6157,235.2706,235.6059,11512.0
2023-10-12 12:00:00,239.06,239.76,239.04,239.51,5370.0,235.7143,236.4045,235.6946,236.158,5370.0
2023-10-12 12:05:00,239.4,239.82,239.27,239.4,9363.0,236.0496,236.4637,235.9214,236.0496,9363.0
2023-10-12 12:10:00,239.23,239.23,238.72,239.15,19322.0,235.882,235.882,235.3791,235.8031,19322.0
2023-10-12 12:15:00,239.17,239.35,239.06,239.21,12509.0,235.8228,236.0003,235.7143,235.8622,12509.0
2023-10-12 12:20:00,239.23,239.93,239.23,239.77,13955.0,235.882,236.5722,235.882,236.4144,13955.0
2023-10-12 12:25:00,239.84,239.97,239.54,239.63,8517.0,236.4834,236.6116,236.1876,236.2764,8517.0
2023-10-12 12:30:00,239.71,239.82,239.22,239.24,8928.0,236.3552,236.4637,235.8721,235.8918,8928.0
2023-10-12 12:35:00,239.39,239.5,239.2,239.36,9196.0,236.0397,236.1482,235.8524,236.0101,9196.0
2023-10-12 12:40:00,239.4,239.63,239.34,239.43,4819.0,236.0496,236.2764,235.9904,236.0792,4819.0
2023-10-12 12:45:00,239.46,239.57,239.01,239.01,5670.0,236.1087,236.2172,235.665,235.665,5670.0
2023-10-12 12:50:00,239.01,239.19,238.6,238.73,9542.0,235.665,235.8425,235.2608,235.389,9542.0
2023-10-12 12:55:00,238.68,238.68,238.32,238.56,9104.0,235.3397,235.3397,234.9847,235.2213,9104.0
2023-10-12 13:00:00,238.39,238.57,237.78,238.16,15064.0,235.0537,235.2312,234.4523,234.8269,15064.0
2023-10-12 13:05:00,238.04,238.09,237.79,237.82,6956.0,234.7086,234.7579,234.4621,234.4917,6956.0
2023-10-12 13:10:00,237.86,237.87,237.42,237.62,6121.0,234.5311,234.541,234.0973,234.2945,6121.0
2023-10-12 13:15:00,237.62,237.85,237.4,237.85,7696.0,234.2945,234.5213,234.0776,234.5213,7696.0
2023-10-12 13:20:00,237.83,237.83,237.33,237.34,8649.0,234.5016,234.5016,234.0086,234.0184,8649.0
2023-10-12 13:25:00,237.32,237.38,237.02,237.03,8197.0,233.9987,234.0579,233.7029,233.7128,8197.0
2023-10-12 13:30:00,236.96,237.06,236.71,236.77,4936.0,233.6437,233.7423,233.3972,233.4564,4936.0
2023-10-12 13:35:00,236.64,236.86,236.42,236.7,15979.0,233.3282,233.5451,233.1113,233.3874,15979.0
2023-10-12 13:40:00,236.84,237.0,236.7,236.85,4875.0,233.5254,233.6832,233.3874,233.5353,4875.0
2023-10-12 13:45:00,236.86,236.94,236.38,236.58,11915.0,233.5451,233.624,233.0719,233.2691,11915.0
2023-10-12 13:50:00,236.59,236.63,236.14,236.38,6138.0,233.2789,233.3184,232.8352,233.0719,6138.0
2023-10-12 13:55:00,236.34,236.42,236.22,236.32,3937.0,233.0324,233.1113,232.9141,233.0127,3937.0
2023-10-12 14:00:00,236.4,236.81,236.37,236.52,11458.0,233.0916,233.4958,233.062,233.2099,11458.0
2023-10-12 14:05:00,236.44,236.51,236.12,236.13,9138.0,233.131,233.2,232.8155,232.8254,9138.0
2023-10-12 14:10:00,236.11,236.21,235.87,235.87,9572.0,232.8056,232.9042,232.569,232.569,9572.0
2023-10-12 14:15:00,235.92,236.01,235.29,235.5,31690.0,232.6183,232.707,231.9971,232.2042,31690.0
2023-10-12 14:20:00,235.42,236.2,235.42,235.97,22368.0,232.1253,232.8944,232.1253,232.6676,22368.0
2023-10-12 14:25:00,236.07,236.26,235.74,236.18,22932.0,232.7662,232.9535,232.4408,232.8747,22932.0
2023-10-12 14:30:00,236.03,236.09,235.19,235.4,27581.0,232.7267,232.7859,231.8985,232.1056,27581.0
2023-10-12 14:35:00,235.32,235.88,235.22,235.87,51232.0,232.0267,232.5788,231.9281,232.569,51232.0
2023-10-12 14:40:00,235.91,236.1,235.69,235.69,6533.0,232.6084,232.7958,232.3915,232.3915,6533.0
2023-10-12 14:45:00,235.73,235.89,235.45,235.71,15524.0,232.4309,232.5887,232.1549,232.4112,15524.0
2023-10-12 14:50:00,235.82,235.86,235.53,235.63,13335.0,232.5197,232.5591,232.2337,232.3323,13335.0
2023-10-12 14:55:00,235.7,236.0,235.64,235.92,10380.0,232.4014,232.6972,232.3422,232.6183,10380.0
2023-10-12 15:00:00,235.94,236.14,235.66,235.81,11893.0,232.638,232.8352,232.3619,232.5098,11893.0
2023-10-12 15:05:00,235.73,235.94,235.54,235.94,13779.0,232.4309,232.638,232.2436,232.638,13779.0
2023-10-12 15:10:00,235.72,235.82,235.47,235.68,16752.0,232.4211,232.5197,232.1746,232.3816,16752.0
2023-10-12 15:15:00,235.7,235.9,235.28,235.29,16632.0,232.4014,232.5986,231.9872,231.9971,16632.0
2023-10-12 15:20:00,235.38,235.45,234.73,234.88,25907.0,232.0858,232.1549,231.4449,231.5928,25907.0
2023-10-12 15:25:00,234.8,234.81,234.46,234.54,12384.0,231.514,231.5238,231.1787,231.2576,12384.0
2023-10-12 15:30:00,234.48,235.31,234.47,235.01,32920.0,231.1984,232.0168,231.1886,231.721,32920.0
2023-10-12 15:35:00,235.02,235.1,234.67,234.94,22771.0,231.7309,231.8098,231.3858,231.652,22771.0
2023-10-12 15:40:00,234.97,235.18,234.73,234.96,32171.0,231.6816,231.8886,231.4449,231.6717,32171.0
2023-10-12 15:45:00,234.99,235.03,234.66,234.81,26669.0,231.7013,231.7407,231.3759,231.5238,26669.0
2023-10-12 15:50:00,234.86,235.05,234.72,234.81,46456.0,231.5731,231.7605,231.4351,231.5238,46456.0
2023-10-12 15:55:00,234.82,235.02,234.69,235.02,99033.0,231.5337,231.7309,231.4055,231.7309,99033.0
2023-10-13 09:30:00,235.88,237.19,235.38,237.14,16089.0,232.5788,233.8705,232.0858,233.8212,16089.0
2023-10-13 09:35:00,237.13,237.79,236.86,237.66,10662.0,233.8114,234.4621,233.5451,234.3339,10662.0
2023-10-13 09:40:00,237.82,238.78,237.64,237.64,5447.0,234.4917,235.4383,234.3142,234.3142,5447.0
2023-10-13 09:45:00,237.61,238.49,237.61,238.14,6318.0,234.2846,235.1523,234.2846,234.8072,6318.0
2023-10-13 09:50:00,238.14,238.64,238.05,238.19,9088.0,234.8072,235.3002,234.7185,234.8565,9088.0
2023-10-13 09:55:00,238.18,238.73,238.09,238.34,18593.0,234.8467,235.389,234.7579,235.0044,18593.0
2023-10-13 10:00:00,238.33,238.64,237.73,237.73,11504.0,234.9946,235.3002,234.403,234.403,11504.0
2023-10-13 10:05:00,237.73,238.23,237.49,237.93,5172.0,234.403,234.896,234.1663,234.6002,5172.0
2023-10-13 10:10:00,237.94,238.07,237.72,237.74,2765.0,234.61,234.7382,234.3931,234.4128,2765.0
2023-10-13 10:15:00,237.64,237.84,237.5,237.65,2316.0,234.3142,234.5114,234.1762,234.3241,2316.0
2023-10-13 10:20:00,237.85,238.03,237.46,237.56,6489.0,234.5213,234.6988,234.1367,234.2353,6489.0
2023-10-13 10:25:00,237.56,237.93,237.43,237.86,12106.0,234.2353,234.6002,234.1072,234.5311,12106.0
2023-10-13 10:30:00,237.94,238.01,237.59,237.77,8430.0,234.61,234.679,234.2649,234.4424,8430.0
2023-10-13 10:35:00,237.76,238.21,237.54,237.59,13269.0,234.4325,234.8762,234.2156,234.2649,13269.0
2023-10-13 10:40:00,237.43,237.72,237.34,237.57,3488.0,234.1072,234.3931,234.0184,234.2452,3488.0
2023-10-13 10:45:00,237.55,237.57,237.17,237.57,12531.0,234.2255,234.2452,233.8508,234.2452,12531.0
2023-10-13 10:50:00,237.38,237.38,236.62,236.78,5806.0,234.0579,234.0579,233.3085,233.4663,5806.0
2023-10-13 10:55:00,236.78,236.78,236.44,236.53,3224.0,233.4663,233.4663,233.131,233.2198,3224.0
2023-10-13 11:00:00,236.61,236.85,236.52,236.52,7181.0,233.2986,233.5353,233.2099,233.2099,7181.0
2023-10-13 11:05:00,236.52,236.52,235.83,236.18,3993.0,233.2099,233.2099,232.5295,232.8747,3993.0
2023-10-13 11:10:00,236.38,236.39,236.08,236.08,1945.0,233.0719,233.0817,232.776,232.776,1945.0
2023-10-13 11:15:00,236.13,236.52,235.95,236.3,5871.0,232.8254,233.2099,232.6479,232.993,5871.0
2023-10-13 11:20:00,236.27,236.27,235.93,235.99,2925.0,232.9634,232.9634,232.6281,232.6873,2925.0
2023-10-13 11:25:00,235.94,236.18,235.71,236.18,3032.0,232.638,232.8747,232.4112,232.8747,3032.0
2023-10-13 11:30:00,236.16,236.19,235.63,235.63,17733.0,232.8549,232.8845,232.3323,232.3323,17733.0
2023-10-13 11:35:00,235.63,236.52,235.63,236.52,8483.0,232.3323,233.2099,232.3323,233.2099,8483.0
2023-10-13 11:40:00,236.57,236.79,236.02,236.5,36651.0,233.2592,233.4761,232.7169,233.1902,36651.0
2023-10-13 11:45:00,236.38,236.51,235.99,236.06,3350.0,233.0719,233.2,232.6873,232.7563,3350.0
2023-10-13 11:50:00,235.95,236.02,235.38,235.38,9674.0,232.6479,232.7169,232.0858,232.0858,9674.0
2023-10-13 11:55:00,235.28,235.35,235.1,235.28,4423.0,231.9872,232.0563,231.8098,231.9872,4423.0
2023-10-13 12:00:00,235.24,235.74,235.15,235.65,4011.0,231.9478,232.4408,231.8591,232.3521,4011.0
2023-10-13 12:05:00,235.53,235.74,235.36,235.44,4348.0,232.2337,232.4408,232.0661,232.145,4348.0
2023-10-13 12:10:00,235.43,235.48,235.21,235.3,6659.0,232.1351,232.1844,231.9182,232.007,6659.0
2023-10-13 12:15:00,235.29,235.85,235.29,235.58,10929.0,231.9971,232.5493,231.9971,232.283,10929.0
2023-10-13 12:20:00,235.58,235.67,235.11,235.14,10557.0,232.283,232.3718,231.8196,231.8492,10557.0
2023-10-13 12:25:00,235.13,235.88,235.13,235.8,9591.0,231.8393,232.5788,231.8393,232.5,9591.0
2023-10-13 12:30:00,235.96,236.14,235.7,235.91,6950.0,232.6577,232.8352,232.4014,232.6084,6950.0
2023-10-13 12:35:00,235.88,236.06,235.71,235.89,3933.0,232.5788,232.7563,232.4112,232.5887,3933.0
2023-10-13 12:40:00,236.13,236.21,235.89,236.03,2171.0,232.8254,232.9042,232.5887,232.7267,2171.0
2023-10-13 12:45:00,235.92,236.01,235.54,235.54,5497.0,232.6183,232.707,232.2436,232.2436,5497.0
2023-10-13 12:50:00,235.43,235.43,234.93,235.31,3559.0,232.1351,232.1351,231.6421,232.0168,3559.0
2023-10-13 12:55:00,235.28,235.31,234.85,235.09,5281.0,231.9872,232.0168,231.5633,231.7999,5281.0
2023-10-13 13:00:00,235.02,235.02,234.93,234.93,800.0,231.7309,231.7309,231.6421,231.6421,800.0
2023-10-13 13:05:00,235.01,235.21,234.82,234.99,9314.0,231.721,231.9182,231.5337,231.7013,9314.0
2023-10-13 13:10:00,235.03,235.16,234.68,234.68,5838.0,231.7407,231.8689,231.3956,231.3956,5838.0
2023-10-13 13:15:00,234.69,234.88,234.66,234.7,4082.0,231.4055,231.5928,231.3759,231.4154,4082.0
2023-10-13 13:20:00,234.72,234.82,234.5,234.63,4016.0,231.4351,231.5337,231.2182,231.3463,4016.0
2023-10-13 13:25:00,234.67,234.77,234.33,234.45,4284.0,231.3858,231.4844,231.0505,231.1689,4284.0
2023-10-13 13:30:00,234.44,234.68,234.3,234.55,3129.0,231.159,231.3956,231.021,231.2675,3129.0
2023-10-13 13:35:00,234.62,234.81,234.43,234.72,2115.0,231.3365,231.5238,231.1491,231.4351,2115.0
2023-10-13 13:40:00,234.84,235.58,234.84,235.47,3911.0,231.5534,232.283,231.5534,232.1746,3911.0
2023-10-13 13:45:00,235.6,235.64,235.43,235.64,3785.0,232.3028,232.3422,232.1351,232.3422,3785.0
2023-10-13 13:50:00,235.76,235.76,235.66,235.72,975.0,232.4605,232.4605,232.3619,232.4211,975.0
2023-10-13 13:55:00,235.71,235.87,235.6,235.79,3777.0,232.4112,232.569,232.3028,232.4901,3777.0
2023-10-13 14:00:00,235.87,236.09,235.81,235.89,2725.0,232.569,232.7859,232.5098,232.5887,2725.0
2023-10-13 14:05:00,235.89,235.95,235.61,235.77,5814.0,232.5887,232.6479,232.3126,232.4704,5814.0
2023-10-13 14:10:00,235.76,236.03,235.75,235.86,2498.0,232.4605,232.7267,232.4507,232.5591,2498.0
2023-10-13 14:15:00,235.88,236.07,235.78,236.0,2793.0,232.5788,232.7662,232.4802,232.6972,2793.0
2023-10-13 14:20:00,236.04,236.04,235.88,235.88,2606.0,232.7366,232.7366,232.5788,232.5788,2606.0
2023-10-13 14:25:00,235.86,235.86,235.63,235.74,4865.0,232.5591,232.5591,232.3323,232.4408,4865.0
2023-10-13 14:30:00,235.81,236.19,235.81,235.93,3034.0,232.5098,232.8845,232.5098,232.6281,3034.0
2023-10-13 14:35:00,235.82,235.84,235.4,235.53,2016.0,232.5197,232.5394,232.1056,232.2337,2016.0
2023-10-13 14:40:00,235.4,235.68,235.35,235.35,4178.0,232.1056,232.3816,232.0563,232.0563,4178.0
2023-10-13 14:45:00,235.41,235.41,235.22,235.33,3613.0,232.1154,232.1154,231.9281,232.0365,3613.0
2023-10-13 14:50:00,235.24,235.53,235.24,235.45,1755.0,231.9478,232.2337,231.9478,232.1549,1755.0
2023-10-13 14:55:00,235.55,235.57,235.38,235.48,3827.0,232.2535,232.2732,232.0858,232.1844,3827.0
2023-10-13 15:00:00,235.59,235.97,235.34,235.92,5343.0,232.2929,232.6676,232.0464,232.6183,5343.0
2023-10-13 15:05:00,235.85,236.42,235.81,236.4,8304.0,232.5493,233.1113,232.5098,233.0916,8304.0
2023-10-13 15:10:00,236.42,236.71,236.29,236.67,10262.0,233.1113,233.3972,232.9831,233.3578,10262.0
2023-10-13 15:15:00,236.58,236.86,236.57,236.75,7512.0,233.2691,233.5451,233.2592,233.4367,7512.0
2023-10-13 15:20:00,236.67,236.91,236.59,236.73,10625.0,233.3578,233.5944,233.2789,233.417,10625.0
2023-10-13 15:25:00,236.61,236.61,236.32,236.56,7936.0,233.2986,233.2986,233.0127,233.2493,7936.0
2023-10-13 15:30:00,236.64,237.4,236.63,237.04,14227.0,233.3282,234.0776,233.3184,233.7226,14227.0
2023-10-13 15:35:00,236.97,237.07,236.71,236.83,9635.0,233.6536,233.7522,233.3972,233.5156,9635.0
2023-10-13 15:40:00,236.81,236.82,236.08,236.17,7216.0,233.4958,233.5057,232.776,232.8648,7216.0
2023-10-13 15:45:00,236.2,236.62,236.2,236.53,7698.0,232.8944,233.3085,232.8944,233.2198,7698.0
2023-10-13 15:50:00,236.55,237.08,236.5,237.06,25450.0,233.2395,233.7621,233.1902,233.7423,25450.0
2023-10-13 15:55:00,237.06,237.52,236.91,237.42,111780.0,233.7423,234.1959,233.5944,234.0973,111780.0
2023-10-16 09:30:00,238.9,240.19,238.9,239.53,13356.0,235.5566,236.8285,235.5566,236.1778,13356.0
2023-10-16 09:35:00,239.26,239.49,238.34,238.34,6164.0,235.9115,236.1383,235.0044,235.0044,6164.0
2023-10-16 09:40:00,238.19,238.51,237.49,238.36,6515.0,234.8565,235.172,234.1663,235.0241,6515.0
2023-10-16 09:45:00,238.3,239.42,238.3,238.98,22692.0,234.965,236.0693,234.965,235.6355,22692.0
2023-10-16 09:50:00,239.02,239.74,238.7,239.35,10349.0,235.6749,236.3848,235.3594,236.0003,10349.0
2023-10-16 09:55:00,239.28,239.56,238.59,238.71,9512.0,235.9313,236.2073,235.2509,235.3692,9512.0
2023-10-16 10:00:00,238.49,238.85,238.42,238.58,8528.0,235.1523,235.5073,235.0833,235.2411,8528.0
2023-10-16 10:05:00,238.46,238.48,237.83,237.85,6964.0,235.1227,235.1425,234.5016,234.5213,6964.0
2023-10-16 10:10:00,237.81,238.23,237.61,238.15,10174.0,234.4818,234.896,234.2846,234.8171,10174.0
2023-10-16 10:15:00,238.16,238.27,237.67,238.09,17280.0,234.8269,234.9354,234.3438,234.7579,17280.0
2023-10-16 10:20:00,238.04,238.07,237.75,237.84,7850.0,234.7086,234.7382,234.4227,234.5114,7850.0
2023-10-16 10:25:00,237.98,238.63,237.86,238.54,29213.0,234.6495,235.2904,234.5311,235.2016,29213.0
2023-10-16 10:30:00,238.53,239.31,238.53,238.74,17730.0,235.1918,235.9608,235.1918,235.3988,17730.0
2023-10-16 10:35:00,238.76,239.18,238.75,239.02,7855.0,235.4185,235.8327,235.4087,235.6749,7855.0
2023-10-16 10:40:00,238.93,239.37,238.48,238.6,10968.0,235.5862,236.02,235.1425,235.2608,10968.0
2023-10-16 10:45:00,238.62,239.1,238.61,239.09,6931.0,235.2805,235.7538,235.2706,235.7439,6931.0
2023-10-16 10:50:00,239.19,239.45,239.01,239.02,11200.0,235.8425,236.0989,235.665,235.6749,11200.0
2023-10-16 10:55:00,238.97,239.25,238.87,239.06,8458.0,235.6256,235.9017,235.527,235.7143,8458.0
2023-10-16 11:00:00,239.15,239.4,239.06,239.23,4757.0,235.8031,236.0496,235.7143,235.882,4757.0
2023-10-16 11:05:00,239.23,239.23,238.91,238.97,5170.0,235.882,235.882,235.5664,235.6256,5170.0
2023-10-16 11:10:00,239.09,239.1,238.9,239.06,4115.0,235.7439,235.7538,235.5566,235.7143,4115.0
2023-10-16 11:15:00,238.94,239.42,238.9,239.06,7465.0,235.596,236.0693,235.5566,235.7143,7465.0
2023-10-16 11:20:00,239.06,239.29,238.99,239.08,4894.0,235.7143,235.9411,235.6453,235.7341,4894.0
2023-10-16 11:25:00,239.1,239.24,239.0,239.15,3677.0,235.7538,235.8918,235.6552,235.8031,3677.0
2023-10-16 11:30:00,239.27,239.32,239.02,239.24,5251.0,235.9214,235.9707,235.6749,235.8918,5251.0
2023-10-16 11:35:00,239.1,239.23,238.94,238.96,5886.0,235.7538,235.882,235.596,235.6157,5886.0
2023-10-16 11:40:00,238.9,239.12,238.84,238.85,5195.0,235.5566,235.7735,235.4974,235.5073,5195.0
2023-10-16 11:45:00,238.82,238.86,238.6,238.82,5664.0,235.4777,235.5171,235.2608,235.4777,5664.0
2023-10-16 11:50:00,238.93,239.01,238.79,239.0,4222.0,235.5862,235.665,235.4481,235.6552,4222.0
2023-10-16 11:55:00,239.02,239.23,238.97,239.23,5619.0,235.6749,235.882,235.6256,235.882,5619.0
2023-10-16 12:00:00,239.23,239.42,239.0,239.4,4800.0,235.882,236.0693,235.6552,236.0496,4800.0
2023-10-16 12:05:00,239.36,239.7,239.32,239.67,8065.0,236.0101,236.3454,235.9707,236.3158,8065.0
2023-10-16 12:10:00,239.62,239.81,239.5,239.62,5841.0,236.2665,236.4538,236.1482,236.2665,5841.0
2023-10-16 12:15:00,239.61,239.8,239.52,239.65,4012.0,236.2566,236.444,236.1679,236.2961,4012.0
2023-10-16 12:20:00,239.64,239.72,239.45,239.54,7687.0,236.2862,236.3651,236.0989,236.1876,7687.0
2023-10-16 12:25:00,239.46,239.61,239.34,239.49,6886.0,236.1087,236.2566,235.9904,236.1383,6886.0
2023-10-16 12:30:00,239.43,239.86,239.39,239.85,6605.0,236.0792,236.5031,236.0397,236.4933,6605.0
2023-10-16 12:35:00,239.91,239.94,239.53,239.53,6110.0,236.5524,236.582,236.1778,236.1778,6110.0
2023-10-16 12:40:00,239.61,239.67,239.45,239.45,3933.0,236.2566,236.3158,236.0989,236.0989,3933.0
2023-10-16 12:45:00,239.47,239.91,239.45,239.9,10248.0,236.1186,236.5524,236.0989,236.5426,10248.0
2023-10-16 12:50:00,239.99,240.19,239.8,239.8,7402.0,236.6313,236.8285,236.444,236.444,7402.0
2023-10-16 12:55:00,239.8,239.82,239.54,239.65,6214.0,236.444,236.4637,236.1876,236.2961,6214.0
2023-10-16 13:00:00,239.65,239.95,239.65,239.91,4014.0,236.2961,236.5919,236.2961,236.5524,4014.0
2023-10-16 13:05:00,240.03,240.08,239.98,240.08,2395.0,236.6708,236.7201,236.6215,236.7201,2395.0
2023-10-16 13:10:00,240.03,240.08,239.94,240.0,5607.0,236.6708,236.7201,236.582,236.6412,5607.0
2023-10-16 13:15:00,239.94,239.94,239.55,239.56,4230.0,236.582,236.582,236.1975,236.2073,4230.0
2023-10-16 13:20:00,239.55,239.62,239.0,239.15,8868.0,236.1975,236.2665,235.6552,235.8031,8868.0
2023-10-16 13:25:00,239.08,239.46,238.9,239.39,6783.0,235.7341,236.1087,235.5566,236.0397,6783.0
2023-10-16 13:30:00,239.34,239.46,239.29,239.33,7448.0,235.9904,236.1087,235.9411,235.9806,7448.0
2023-10-16 13:35:00,239.33,239.47,239.29,239.41,2955.0,235.9806,236.1186,235.9411,236.0594,2955.0
2023-10-16 13:40:00,239.49,239.76,239.49,239.76,1520.0,236.1383,236.4045,236.1383,236.4045,1520.0
2023-10-16 13:45:00,239.81,239.86,239.29,239.29,11803.0,236.4538,236.5031,235.9411,235.9411,11803.0
2023-10-16 13:50:00,239.35,239.35,239.24,239.26,1721.0,236.0003,236.0003,235.8918,235.9115,1721.0
2023-10-16 13:55:00,239.34,239.43,239.24,239.38,4144.0,235.9904,236.0792,235.8918,236.0299,4144.0
2023-10-16 14:00:00,239.37,239.43,239.05,239.12,2872.0,236.02,236.0792,235.7045,235.7735,2872.0
2023-10-16 14:05:00,239.05,239.12,238.98,239.02,6881.0,235.7045,235.7735,235.6355,235.6749,6881.0
2023-10-16 14:10:00,239.05,239.28,238.98,239.05,6249.0,235.7045,235.9313,235.6355,235.7045,6249.0
2023-10-16 14:15:00,239.11,239.11,238.84,239.1,8547.0,235.7636,235.7636,235.4974,235.7538,8547.0
2023-10-16 14:20:00,239.05,239.17,238.78,239.0,8191.0,235.7045,235.8228,235.4383,235.6552,8191.0
2023-10-16 14:25:00,238.98,239.08,238.91,239.0,17373.0,235.6355,235.7341,235.5664,235.6552,17373.0
2023-10-16 14:30:00,239.02,239.29,238.78,238.81,16022.0,235.6749,235.9411,235.4383,235.4678,16022.0
2023-10-16 14:35:00,238.91,238.96,238.67,238.81,18526.0,235.5664,235.6157,235.3298,235.4678,18526.0
2023-10-16 14:40:00,238.81,238.95,238.79,238.94,4341.0,235.4678,235.6059,235.4481,235.596,4341.0
2023-10-16 14:45:00,238.95,238.96,238.66,238.66,30235.0,235.6059,235.6157,235.3199,235.3199,30235.0
2023-10-16 14:50:00,238.69,238.87,238.6,238.86,32891.0,235.3495,235.527,235.2608,235.5171,32891.0
2023-10-16 14:55:00,238.9,239.46,238.81,239.36,26058.0,235.5566,236.1087,235.4678,236.0101,26058.0
2023-10-16 15:00:00,239.46,239.46,239.14,239.15,8262.0,236.1087,236.1087,235.7932,235.8031,8262.0
2023-10-16 15:05:00,239.31,239.42,239.25,239.34,3765.0,235.9608,236.0693,235.9017,235.9904,3765.0
2023-10-16 15:10:00,239.25,239.4,239.23,239.36,5816.0,235.9017,236.0496,235.882,236.0101,5816.0
2023-10-16 15:15:00,239.36,239.78,239.35,239.7,5695.0,236.0101,236.4243,236.0003,236.3454,5695.0
2023-10-16 15:20:00,239.78,240.16,239.76,239.88,16737.0,236.4243,236.799,236.4045,236.5229,16737.0
2023-10-16 15:25:00,239.88,239.98,239.68,239.84,18174.0,236.5229,236.6215,236.3257,236.4834,18174.0
2023-10-16 15:30:00,239.98,239.98,239.67,239.7,20118.0,236.6215,236.6215,236.3158,236.3454,20118.0
2023-10-16 15:35:00,239.74,239.78,239.48,239.5,11766.0,236.3848,236.4243,236.1285,236.1482,11766.0
2023-10-16 15:40:00,239.54,239.68,239.33,239.48,15751.0,236.1876,236.3257,235.9806,236.1285,15751.0
2023-10-16 15:45:00,239.5,239.67,239.43,239.54,18698.0,236.1482,236.3158,236.0792,236.1876,18698.0
2023-10-16 15:50:00,239.58,239.93,239.54,239.91,41891.0,236.2271,236.5722,236.1876,236.5524,41891.0
2023-10-16 15:55:00,239.88,239.89,239.24,239.49,89961.0,236.5229,236.5327,235.8918,236.1383,89961.0
2023-10-17 09:30:00,238.12,238.66,237.8,238.23,15632.0,234.7875,235.3199,234.472,234.896,15632.0
2023-10-17 09:35:00,237.9,240.34,237.9,239.91,12179.0,234.5706,236.9764,234.5706,236.5524,12179.0
2023-10-17 09:40:00,239.58,240.49,239.58,240.49,3000.0,236.2271,237.1243,236.2271,237.1243,3000.0
2023-10-17 09:45:00,240.84,242.04,240.84,241.74,7589.0,237.4694,238.6526,237.4694,238.3568,7589.0
2023-10-17 09:50:00,241.9,242.52,241.76,241.79,6911.0,238.5146,239.1259,238.3766,238.4061,6911.0
2023-10-17 09:55:00,241.84,242.17,241.59,241.89,7527.0,238.4554,238.7808,238.2089,238.5047,7527.0
2023-10-17 10:00:00,241.9,242.13,241.4,241.97,7432.0,238.5146,238.7414,238.0216,238.5836,7432.0
2023-10-17 10:05:00,241.88,242.37,241.77,242.21,3887.0,238.4949,238.978,238.3864,238.8203,3887.0
2023-10-17 10:10:00,242.32,242.62,242.09,242.49,5270.0,238.9287,239.2245,238.7019,239.0963,5270.0
2023-10-17 10:15:00,242.51,242.58,242.03,242.16,9479.0,239.1161,239.1851,238.6428,238.771,9479.0
2023-10-17 10:20:00,242.12,242.56,241.99,242.42,10671.0,238.7315,239.1654,238.6033,239.0273,10671.0
2023-10-17 10:25:00,242.42,242.57,241.89,241.89,6408.0,239.0273,239.1752,238.5047,238.5047,6408.0
2023-10-17 10:30:00,241.94,241.94,241.58,241.75,7914.0,238.554,238.554,238.1991,238.3667,7914.0
2023-10-17 10:35:00,241.76,242.39,241.75,242.28,4320.0,238.3766,238.9977,238.3667,238.8893,4320.0
2023-10-17 10:40:00,242.48,242.86,242.2,242.86,6068.0,239.0865,239.4612,238.8104,239.4612,6068.0
2023-10-17 10:45:00,242.66,242.69,242.43,242.63,6547.0,239.264,239.2935,239.0372,239.2344,6547.0
2023-10-17 10:50:00,242.67,242.83,242.18,242.25,39896.0,239.2738,239.4316,238.7907,238.8597,39896.0
2023-10-17 10:55:00,242.25,242.75,242.24,242.6,6292.0,238.8597,239.3527,238.8498,239.2048,6292.0
2023-10-17 11:00:00,242.62,242.93,242.6,242.67,6757.0,239.2245,239.5302,239.2048,239.2738,6757.0
2023-10-17 11:05:00,242.78,242.78,242.27,242.27,7842.0,239.3823,239.3823,238.8794,238.8794,7842.0
2023-10-17 11:10:00,242.22,242.64,242.22,242.48,6812.0,238.8301,239.2442,238.8301,239.0865,6812.0
2023-10-17 11:15:00,242.39,242.83,242.37,242.83,4458.0,238.9977,239.4316,238.978,239.4316,4458.0
2023-10-17 11:20:00,242.79,242.91,242.53,242.76,11152.0,239.3921,239.5105,239.1358,239.3626,11152.0
2023-10-17 11:25:00,242.81,243.07,242.67,242.98,8415.0,239.4119,239.6682,239.2738,239.5795,8415.0
2023-10-17 11:30:00,243.07,243.26,242.95,243.26,5256.0,239.6682,239.8556,239.5499,239.8556,5256.0
2023-10-17 11:35:00,243.21,243.88,243.2,243.84,4866.0,239.8063,240.4669,239.7964,240.4274,4866.0
2023-10-17 11:40:00,243.93,244.18,243.85,243.99,7476.0,240.5162,240.7627,240.4373,240.5753,7476.0
2023-10-17 11:45:00,244.26,244.68,244.12,244.68,3135.0,240.8416,241.2557,240.7035,241.2557,3135.0
2023-10-17 11:50:00,244.74,244.94,244.69,244.73,4920.0,241.3149,241.5121,241.2656,241.305,4920.0
2023-10-17 11:55:00,244.68,244.78,244.41,244.76,7991.0,241.2557,241.3543,240.9895,241.3346,7991.0
2023-10-17 12:00:00,244.66,244.72,244.39,244.44,6073.0,241.236,241.2951,240.9698,241.0191,6073.0
2023-10-17 12:05:00,244.39,244.74,244.29,244.61,4840.0,240.9698,241.3149,240.8712,241.1867,4840.0
2023-10-17 12:10:00,244.7,244.73,244.41,244.47,3484.0,241.2754,241.305,240.9895,241.0486,3484.0
2023-10-17 12:15:00,244.63,244.64,244.31,244.55,5762.0,241.2064,241.2163,240.8909,241.1275,5762.0
2023-10-17 12:20:00,244.45,244.67,244.42,244.67,2997.0,241.0289,241.2458,240.9993,241.2458,2997.0
2023-10-17 12:25:00,244.71,245.0,244.7,244.93,5659.0,241.2853,241.5712,241.2754,241.5022,5659.0
2023-10-17 12:30:00,244.95,244.95,244.5,244.57,5754.0,241.5219,241.5219,241.0782,241.1472,5754.0
2023-10-17 12:35:00,244.47,244.56,244.25,244.47,5841.0,241.0486,241.1374,240.8317,241.0486,5841.0
2023-10-17 12:40:00,244.61,244.61,244.3,244.3,3500.0,241.1867,241.1867,240.881,240.881,3500.0
2023-10-17 12:45:00,244.3,244.33,243.86,244.03,7394.0,240.881,240.9106,240.4472,240.6148,7394.0
2023-10-17 12:50:00,243.93,244.28,243.6,244.28,8203.0,240.5162,240.8613,240.1908,240.8613,8203.0
2023-10-17 12:55:00,244.42,244.5,243.66,243.66,3275.0,240.9993,241.0782,240.25,240.25,3275.0
2023-10-17 13:00:00,243.77,243.77,243.46,243.46,2121.0,240.3584,240.3584,240.0528,240.0528,2121.0
2023-10-17 13:05:00,243.56,244.13,243.49,244.13,4791.0,240.1514,240.7134,240.0823,240.7134,4791.0
2023-10-17 13:10:00,244.16,244.3,243.93,243.97,7838.0,240.743,240.881,240.5162,240.5556,7838.0
2023-10-17 13:15:00,244.09,244.15,244.01,244.04,1976.0,240.6739,240.7331,240.5951,240.6246,1976.0
2023-10-17 13:20:00,244.04,244.18,244.01,244.01,4658.0,240.6246,240.7627,240.5951,240.5951,4658.0
2023-10-17 13:25:00,244.01,244.12,243.98,244.11,3768.0,240.5951,240.7035,240.5655,240.6937,3768.0
2023-10-17 13:30:00,244.12,244.29,243.91,244.29,10018.0,240.7035,240.8712,240.4965,240.8712,10018.0
2023-10-17 13:35:00,244.3,244.6,244.3,244.45,6051.0,240.881,241.1768,240.881,241.0289,6051.0
2023-10-17 13:40:00,244.5,244.76,244.2,244.24,7258.0,241.0782,241.3346,240.7824,240.8219,7258.0
2023-10-17 13:45:00,244.27,244.48,244.18,244.48,2282.0,240.8514,241.0585,240.7627,241.0585,2282.0
2023-10-17 13:50:00,244.52,244.52,244.0,244.18,9602.0,241.0979,241.0979,240.5852,240.7627,9602.0
2023-10-17 13:55:00,244.18,244.42,244.16,244.25,3028.0,240.7627,240.9993,240.743,240.8317,3028.0
2023-10-17 14:00:00,244.25,244.25,243.94,244.07,6218.0,240.8317,240.8317,240.526,240.6542,6218.0
2023-10-17 14:05:00,244.07,244.19,243.95,244.16,5144.0,240.6542,240.7726,240.5359,240.743,5144.0
2023-10-17 14:10:00,244.26,244.26,243.95,244.06,9357.0,240.8416,240.8416,240.5359,240.6444,9357.0
2023-10-17 14:15:00,244.07,244.12,243.93,244.08,9758.0,240.6542,240.7035,240.5162,240.6641,9758.0
2023-10-17 14:20:00,244.11,244.15,243.97,244.02,3544.0,240.6937,240.7331,240.5556,240.6049,3544.0
2023-10-17 14:25:00,244.02,244.13,243.98,243.98,5533.0,240.6049,240.7134,240.5655,240.5655,5533.0
2023-10-17 14:30:00,244.03,244.03,243.76,243.85,6309.0,240.6148,240.6148,240.3486,240.4373,6309.0
2023-10-17 14:35:00,243.78,244.15,243.61,244.14,5365.0,240.3683,240.7331,240.2007,240.7232,5365.0
2023-10-17 14:40:00,244.06,244.09,243.95,243.97,4855.0,240.6444,240.6739,240.5359,240.5556,4855.0
2023-10-17 14:45:00,244.02,244.14,243.87,243.92,11344.0,240.6049,240.7232,240.457,240.5063,11344.0
2023-10-17 14:50:00,243.91,244.03,243.73,243.79,12122.0,240.4965,240.6148,240.319,240.3781,12122.0
2023-10-17 14:55:00,243.76,243.99,243.75,243.97,4896.0,240.3486,240.5753,240.3387,240.5556,4896.0
2023-10-17 15:00:00,243.97,244.02,243.51,243.65,12591.0,240.5556,240.6049,240.1021,240.2401,12591.0
2023-10-17 15:05:00,243.69,244.3,243.68,244.22,5388.0,240.2795,240.881,240.2697,240.8021,5388.0
2023-10-17 15:10:00,244.23,244.39,244.17,244.23,10143.0,240.812,240.9698,240.7528,240.812,10143.0
2023-10-17 15:15:00,244.3,244.43,244.04,244.26,7858.0,240.881,241.0092,240.6246,240.8416,7858.0
2023-10-17 15:20:00,244.29,244.44,244.25,244.36,8312.0,240.8712,241.0191,240.8317,240.9402,8312.0
2023-10-17 15:25:00,244.43,244.61,244.41,244.56,11166.0,241.0092,241.1867,240.9895,241.1374,11166.0
2023-10-17 15:30:00,244.56,244.7,244.19,244.19,33917.0,241.1374,241.2754,240.7726,240.7726,33917.0
2023-10-17 15:35:00,244.25,244.25,244.01,244.17,6999.0,240.8317,240.8317,240.5951,240.7528,6999.0
2023-10-17 15:40:00,244.14,244.2,243.83,243.86,10907.0,240.7232,240.7824,240.4176,240.4472,10907.0
2023-10-17 15:45:00,243.82,244.01,243.62,243.99,21028.0,240.4077,240.5951,240.2105,240.5753,21028.0
2023-10-17 15:50:00,243.95,244.25,243.95,244.14,37305.0,240.5359,240.8317,240.5359,240.7232,37305.0
2023-10-17 15:55:00,244.12,244.3,243.84,243.97,73446.0,240.7035,240.881,240.4274,240.5556,73446.0
2023-10-18 09:30:00,243.35,244.06,242.89,243.82,13638.0,239.9443,240.6444,239.4907,240.4077,13638.0
2023-10-18 09:35:00,243.53,243.98,243.17,243.98,3327.0,240.1218,240.5655,239.7668,240.5655,3327.0
2023-10-18 09:40:00,244.1,245.42,244.04,245.02,8155.0,240.6838,241.9853,240.6246,241.5909,8155.0
2023-10-18 09:45:00,245.38,245.72,245.16,245.71,6071.0,241.9459,242.2811,241.729,242.2713,6071.0
2023-10-18 09:50:00,245.74,245.74,245.04,245.22,8994.0,242.3009,242.3009,241.6107,241.7881,8994.0
2023-10-18 09:55:00,245.37,245.89,245.04,245.32,7151.0,241.936,242.4488,241.6107,241.8867,7151.0
2023-10-18 10:00:00,245.13,245.38,244.71,245.37,3776.0,241.6994,241.9459,241.2853,241.936,3776.0
2023-10-18 10:05:00,245.37,245.48,244.71,244.71,5383.0,241.936,242.0445,241.2853,241.2853,5383.0
2023-10-18 10:10:00,244.73,244.73,244.14,244.51,4194.0,241.305,241.305,240.7232,241.0881,4194.0
2023-10-18 10:15:00,244.51,245.3,244.28,245.29,1878.0,241.0881,241.867,240.8613,241.8572,1878.0
2023-10-18 10:20:00,245.53,245.53,244.7,244.8,3824.0,242.0938,242.0938,241.2754,241.374,3824.0
2023-10-18 10:25:00,244.8,244.8,243.99,244.05,4003.0,241.374,241.374,240.5753,240.6345,4003.0
2023-10-18 10:30:00,243.98,244.42,243.91,243.92,4415.0,240.5655,240.9993,240.4965,240.5063,4415.0
2023-10-18 10:35:00,244.01,244.08,243.79,243.86,3095.0,240.5951,240.6641,240.3781,240.4472,3095.0
2023-10-18 10:40:00,243.86,244.03,243.62,243.67,3831.0,240.4472,240.6148,240.2105,240.2598,3831.0
2023-10-18 10:45:00,243.67,244.05,243.65,243.94,6471.0,240.2598,240.6345,240.2401,240.526,6471.0
2023-10-18 10:50:00,244.1,244.11,243.5,243.53,4562.0,240.6838,240.6937,240.0922,240.1218,4562.0
2023-10-18 10:55:00,243.64,243.94,243.6,243.93,4570.0,240.2302,240.526,240.1908,240.5162,4570.0
2023-10-18 11:00:00,243.98,244.4,243.76,244.2,8498.0,240.5655,240.9796,240.3486,240.7824,8498.0
2023-10-18 11:05:00,244.01,244.01,243.78,243.78,2311.0,240.5951,240.5951,240.3683,240.3683,2311.0
2023-10-18 11:10:00,243.78,244.02,243.68,243.91,5979.0,240.3683,240.6049,240.2697,240.4965,5979.0
2023-10-18 11:15:00,244.0,244.32,244.0,244.18,5773.0,240.5852,240.9007,240.5852,240.7627,5773.0
2023-10-18 11:20:00,244.18,244.39,244.06,244.34,4119.0,240.7627,240.9698,240.6444,240.9205,4119.0
2023-10-18 11:25:00,244.42,244.97,244.42,244.49,11527.0,240.9993,241.5416,240.9993,241.0684,11527.0
2023-10-18 11:30:00,244.49,244.89,244.44,244.81,12197.0,241.0684,241.4628,241.0191,241.3839,12197.0
2023-10-18 11:35:00,244.87,245.04,244.75,244.82,6899.0,241.443,241.6107,241.3247,241.3937,6899.0
2023-10-18 11:40:00,244.77,244.77,244.48,244.51,3229.0,241.3444,241.3444,241.0585,241.0881,3229.0
2023-10-18 11:45:00,244.65,244.65,244.43,244.55,8840.0,241.2261,241.2261,241.0092,241.1275,8840.0
2023-10-18 11:50:00,244.56,244.96,244.51,244.96,22129.0,241.1374,241.5318,241.0881,241.5318,22129.0
2023-10-18 11:55:00,244.95,245.2,244.88,245.1,8161.0,241.5219,241.7684,241.4529,241.6698,8161.0
2023-10-18 12:00:00,245.14,245.48,244.87,245.47,29928.0,241.7093,242.0445,241.443,242.0346,29928.0
2023-10-18 12:05:00,245.38,245.41,244.95,245.0,12035.0,241.9459,241.9755,241.5219,241.5712,12035.0
2023-10-18 12:10:00,245.13,245.17,244.91,244.95,9800.0,241.6994,241.7388,241.4825,241.5219,9800.0
2023-10-18 12:15:00,244.94,244.97,244.37,244.59,8207.0,241.5121,241.5416,240.95,241.167,8207.0
2023-10-18 12:20:00,244.66,244.73,244.24,244.43,4403.0,241.236,241.305,240.8219,241.0092,4403.0
2023-10-18 12:25:00,244.5,244.62,244.14,244.18,4996.0,241.0782,241.1965,240.7232,240.7627,4996.0
2023-10-18 12:30:00,244.23,244.31,244.1,244.17,4582.0,240.812,240.8909,240.6838,240.7528,4582.0
2023-10-18 12:35:00,244.1,244.43,244.07,244.07,3429.0,240.6838,241.0092,240.6542,240.6542,3429.0
2023-10-18 12:40:00,244.06,244.36,244.05,244.33,3253.0,240.6444,240.9402,240.6345,240.9106,3253.0
2023-10-18 12:45:00,244.41,244.56,244.17,244.2,9264.0,240.9895,241.1374,240.7528,240.7824,9264.0
2023-10-18 12:50:00,244.04,244.28,244.02,244.12,3352.0,240.6246,240.8613,240.6049,240.7035,3352.0
2023-10-18 12:55:00,244.12,244.12,243.76,243.76,2051.0,240.7035,240.7035,240.3486,240.3486,2051.0
2023-10-18 13:00:00,243.7,245.08,243.62,245.08,5086.0,240.2894,241.6501,240.2105,241.6501,5086.0
2023-10-18 13:05:00,245.07,245.08,244.69,245.05,4354.0,241.6402,241.6501,241.2656,241.6205,4354.0
2023-10-18 13:10:00,245.05,245.54,245.05,245.23,2807.0,241.6205,242.1037,241.6205,241.798,2807.0
2023-10-18 13:15:00,245.31,245.44,245.2,245.37,3793.0,241.8769,242.0051,241.7684,241.936,3793.0
2023-10-18 13:20:00,245.36,245.39,245.13,245.13,3440.0,241.9262,241.9558,241.6994,241.6994,3440.0
2023-10-18 13:25:00,245.32,245.32,245.05,245.19,2979.0,241.8867,241.8867,241.6205,241.7586,2979.0
2023-10-18 13:30:00,245.12,245.14,244.55,244.55,6109.0,241.6895,241.7093,241.1275,241.1275,6109.0
2023-10-18 13:35:00,244.43,244.65,244.39,244.55,4434.0,241.0092,241.2261,240.9698,241.1275,4434.0
2023-10-18 13:40:00,244.55,244.66,244.53,244.66,1844.0,241.1275,241.236,241.1078,241.236,1844.0
2023-10-18 13:45:00,244.66,244.91,244.66,244.83,4566.0,241.236,241.4825,241.236,241.4036,4566.0
2023-10-18 13:50:00,244.93,245.08,244.93,245.08,2478.0,241.5022,241.6501,241.5022,241.6501,2478.0
2023-10-18 13:55:00,245.16,245.75,245.13,245.5,12393.0,241.729,242.3107,241.6994,242.0642,12393.0
2023-10-18 14:00:00,245.47,245.72,245.46,245.59,18647.0,242.0346,242.2811,242.0248,242.153,18647.0
2023-10-18 14:05:00,245.67,245.82,245.19,245.7,10988.0,242.2318,242.3797,241.7586,242.2614,10988.0
2023-10-18 14:10:00,245.48,245.54,245.35,245.52,5275.0,242.0445,242.1037,241.9163,242.0839,5275.0
2023-10-18 14:15:00,245.51,245.56,245.19,245.39,6969.0,242.0741,242.1234,241.7586,241.9558,6969.0
2023-10-18 14:20:00,245.28,245.28,245.01,245.01,3033.0,241.8473,241.8473,241.5811,241.5811,3033.0
2023-10-18 14:25:00,245.01,245.05,244.65,244.91,5700.0,241.5811,241.6205,241.2261,241.4825,5700.0
2023-10-18 14:30:00,244.89,245.07,244.7,244.78,5207.0,241.4628,241.6402,241.2754,241.3543,5207.0
2023-10-18 14:35:00,244.77,244.92,244.55,244.55,7619.0,241.3444,241.4923,241.1275,241.1275,7619.0
2023-10-18 14:40:00,244.53,244.66,244.37,244.66,4952.0,241.1078,241.236,240.95,241.236,4952.0
2023-10-18 14:45:00,244.68,244.68,244.36,244.36,5906.0,241.2557,241.2557,240.9402,240.9402,5906.0
2023-10-18 14:50:00,244.36,244.36,244.06,244.06,3676.0,240.9402,240.9402,240.6444,240.6444,3676.0
2023-10-18 14:55:00,244.09,244.2,244.01,244.12,6328.0,240.6739,240.7824,240.5951,240.7035,6328.0
2023-10-18 15:00:00,244.09,244.09,243.8,243.83,4244.0,240.6739,240.6739,240.388,240.4176,4244.0
2023-10-18 15:05:00,243.86,243.86,243.61,243.61,5757.0,240.4472,240.4472,240.2007,240.2007,5757.0
2023-10-18 15:10:00,243.61,243.78,243.61,243.7,8103.0,240.2007,240.3683,240.2007,240.2894,8103.0
2023-10-18 15:15:00,243.7,243.75,243.53,243.61,6165.0,240.2894,240.3387,240.1218,240.2007,6165.0
2023-10-18 15:20:00,243.65,244.13,243.61,244.09,4555.0,240.2401,240.7134,240.2007,240.6739,4555.0
2023-10-18 15:25:00,244.09,244.09,243.54,243.63,4704.0,240.6739,240.6739,240.1316,240.2204,4704.0
2023-10-18 15:30:00,243.59,243.84,243.52,243.71,11010.0,240.1809,240.4274,240.1119,240.2993,11010.0
2023-10-18 15:35:00,243.74,243.81,243.47,243.47,7843.0,240.3288,240.3979,240.0626,240.0626,7843.0
2023-10-18 15:40:00,243.47,243.48,243.27,243.3,8169.0,240.0626,240.0725,239.8654,239.895,8169.0
2023-10-18 15:45:00,243.27,243.28,242.69,242.94,14145.0,239.8654,239.8753,239.2935,239.54,14145.0
2023-10-18 15:50:00,242.92,243.09,242.52,242.64,18891.0,239.5203,239.6879,239.1259,239.2442,18891.0
2023-10-18 15:55:00,242.62,242.79,242.43,242.5,64924.0,239.2245,239.3921,239.0372,239.1062,64924.0
2023-10-19 09:30:00,243.42,244.88,243.42,244.88,14025.0,240.0133,241.4529,240.0133,241.4529,14025.0
2023-10-19 09:35:00,244.88,245.09,244.62,245.05,7613.0,241.4529,241.66,241.1965,241.6205,7613.0
2023-10-19 09:40:00,245.02,245.52,244.94,245.52,2822.0,241.5909,242.0839,241.5121,242.0839,2822.0
2023-10-19 09:45:00,245.73,245.88,245.37,245.49,8584.0,242.291,242.4389,241.936,242.0544,8584.0
2023-10-19 09:50:00,245.38,245.38,244.38,244.41,3468.0,241.9459,241.9459,240.9599,240.9895,3468.0
2023-10-19 09:55:00,244.5,244.92,244.37,244.79,10849.0,241.0782,241.4923,240.95,241.3642,10849.0
2023-10-19 10:00:00,244.9,244.93,244.17,244.26,4893.0,241.4726,241.5022,240.7528,240.8416,4893.0
2023-10-19 10:05:00,244.25,244.25,243.61,243.64,4108.0,240.8317,240.8317,240.2007,240.2302,4108.0
2023-10-19 10:10:00,243.72,243.74,242.97,243.48,9413.0,240.3091,240.3288,239.5696,240.0725,9413.0
2023-10-19 10:15:00,243.47,243.5,243.07,243.18,2300.0,240.0626,240.0922,239.6682,239.7767,2300.0
2023-10-19 10:20:00,243.11,243.8,243.1,243.78,5481.0,239.7077,240.388,239.6978,240.3683,5481.0
2023-10-19 10:25:00,243.81,243.94,243.57,243.58,3184.0,240.3979,240.526,240.1612,240.1711,3184.0
2023-10-19 10:30:00,243.64,243.64,243.22,243.25,2907.0,240.2302,240.2302,239.8161,239.8457,2907.0
2023-10-19 10:35:00,243.09,243.42,242.98,243.29,6426.0,239.6879,240.0133,239.5795,239.8851,6426.0
2023-10-19 10:40:00,243.3,243.68,243.24,243.28,3621.0,239.895,240.2697,239.8358,239.8753,3621.0
2023-10-19 10:45:00,243.31,243.52,243.12,243.35,4162.0,239.9049,240.1119,239.7175,239.9443,4162.0
2023-10-19 10:50:00,243.27,243.64,243.16,243.26,4369.0,239.8654,240.2302,239.757,239.8556,4369.0
2023-10-19 10:55:00,243.26,243.41,243.12,243.3,7429.0,239.8556,240.0035,239.7175,239.895,7429.0
2023-10-19 11:00:00,243.35,244.01,243.33,243.98,5776.0,239.9443,240.5951,239.9246,240.5655,5776.0
2023-10-19 11:05:00,243.99,244.26,243.92,244.24,2526.0,240.5753,240.8416,240.5063,240.8219,2526.0
2023-10-19 11:10:00,244.23,244.31,244.05,244.05,4364.0,240.812,240.8909,240.6345,240.6345,4364.0
2023-10-19 11:15:00,244.07,244.22,243.91,244.04,4768.0,240.6542,240.8021,240.4965,240.6246,4768.0
2023-10-19 11:20:00,243.94,244.3,243.84,244.3,3162.0,240.526,240.881,240.4274,240.881,3162.0
2023-10-19 11:25:00,244.3,244.63,244.2,244.46,5066.0,240.881,241.2064,240.7824,241.0388,5066.0
2023-10-19 11:30:00,244.57,244.9,244.52,244.9,4061.0,241.1472,241.4726,241.0979,241.4726,4061.0
2023-10-19 11:35:00,245.02,245.31,245.02,245.18,5146.0,241.5909,241.8769,241.5909,241.7487,5146.0
2023-10-19 11:40:00,245.28,245.56,245.25,245.41,2737.0,241.8473,242.1234,241.8177,241.9755,2737.0
2023-10-19 11:45:00,245.37,245.57,245.29,245.3,7373.0,241.936,242.1332,241.8572,241.867,7373.0
2023-10-19 11:50:00,245.37,245.41,245.13,245.29,3584.0,241.936,241.9755,241.6994,241.8572,3584.0
2023-10-19 11:55:00,245.37,245.4,245.25,245.25,3383.0,241.936,241.9656,241.8177,241.8177,3383.0
2023-10-19 12:00:00,245.24,246.56,244.75,246.08,13943.0,241.8079,243.1094,241.3247,242.6361,13943.0
2023-10-19 12:05:00,246.0,246.01,245.47,245.86,2963.0,242.5572,242.5671,242.0346,242.4192,2963.0
2023-10-19 12:10:00,245.91,246.14,245.91,246.14,2132.0,242.4685,242.6953,242.4685,242.6953,2132.0
2023-10-19 12:15:00,246.13,246.49,246.09,246.2,3241.0,242.6854,243.0404,242.646,242.7544,3241.0
2023-10-19 12:20:00,246.24,246.93,246.23,246.5,3655.0,242.7939,243.4742,242.784,243.0502,3655.0
2023-10-19 12:25:00,246.2,246.2,245.02,245.18,5827.0,242.7544,242.7544,241.5909,241.7487,5827.0
2023-10-19 12:30:00,245.14,245.64,245.0,245.0,5598.0,241.7093,242.2023,241.5712,241.5712,5598.0
2023-10-19 12:35:00,244.81,245.03,244.5,245.01,4091.0,241.3839,241.6008,241.0782,241.5811,4091.0
2023-10-19 12:40:00,245.16,245.79,245.15,245.52,4239.0,241.729,242.3502,241.7191,242.0839,4239.0
2023-10-19 12:45:00,245.87,246.73,245.87,246.73,6555.0,242.429,243.277,242.429,243.277,6555.0
2023-10-19 12:50:00,246.62,247.22,246.45,247.1,4378.0,243.1685,243.7601,243.0009,243.6418,4378.0
2023-10-19 12:55:00,247.29,247.56,246.98,247.06,3532.0,243.8292,244.0954,243.5235,243.6024,3532.0
2023-10-19 13:00:00,247.29,247.45,246.86,247.03,3684.0,243.8292,243.9869,243.4052,243.5728,3684.0
2023-10-19 13:05:00,246.96,247.34,246.9,247.04,3809.0,243.5038,243.8785,243.4446,243.5827,3809.0
2023-10-19 13:10:00,247.03,247.03,246.65,246.65,7827.0,243.5728,243.5728,243.1981,243.1981,7827.0
2023-10-19 13:15:00,246.71,246.99,246.65,246.9,2311.0,243.2573,243.5334,243.1981,243.4446,2311.0
2023-10-19 13:20:00,246.94,247.14,246.47,246.65,4075.0,243.4841,243.6813,243.0206,243.1981,4075.0
2023-10-19 13:25:00,246.58,246.93,246.39,246.79,6718.0,243.1291,243.4742,242.9418,243.3362,6718.0
2023-10-19 13:30:00,246.89,247.11,246.66,246.88,9911.0,243.4348,243.6517,243.208,243.4249,9911.0
2023-10-19 13:35:00,246.98,247.0,246.14,246.3,4057.0,243.5235,243.5432,242.6953,242.853,4057.0
2023-10-19 13:40:00,246.15,246.35,246.0,246.1,2810.0,242.7051,242.9023,242.5572,242.6558,2810.0
2023-10-19 13:45:00,245.97,246.14,245.87,245.87,3098.0,242.5276,242.6953,242.429,242.429,3098.0
2023-10-19 13:50:00,245.71,245.89,245.61,245.86,4200.0,242.2713,242.4488,242.1727,242.4192,4200.0
2023-10-19 13:55:00,245.9,246.25,245.73,245.85,5562.0,242.4586,242.8037,242.291,242.4093,5562.0
2023-10-19 14:00:00,245.81,246.2,245.58,245.99,4984.0,242.3699,242.7544,242.1431,242.5474,4984.0
2023-10-19 14:05:00,245.94,246.14,245.5,245.61,5562.0,242.4981,242.6953,242.0642,242.1727,5562.0
2023-10-19 14:10:00,245.7,245.98,245.7,245.77,4524.0,242.2614,242.5375,242.2614,242.3304,4524.0
2023-10-19 14:15:00,245.84,245.84,245.5,245.71,4974.0,242.3995,242.3995,242.0642,242.2713,4974.0
2023-10-19 14:20:00,245.61,245.82,245.4,245.51,7107.0,242.1727,242.3797,241.9656,242.0741,7107.0
2023-10-19 14:25:00,245.47,245.64,245.37,245.47,3963.0,242.0346,242.2023,241.936,242.0346,3963.0
2023-10-19 14:30:00,245.37,245.44,244.85,245.04,7204.0,241.936,242.0051,241.4233,241.6107,7204.0
2023-10-19 14:35:00,245.04,245.04,244.75,244.82,9323.0,241.6107,241.6107,241.3247,241.3937,9323.0
2023-10-19 14:40:00,244.78,244.79,244.3,244.31,5348.0,241.3543,241.3642,240.881,240.8909,5348.0
2023-10-19 14:45:00,244.31,244.43,244.16,244.34,3735.0,240.8909,241.0092,240.743,240.9205,3735.0
2023-10-19 14:50:00,244.33,244.67,244.32,244.48,8246.0,240.9106,241.2458,240.9007,241.0585,8246.0
2023-10-19 14:55:00,244.46,244.83,244.34,244.52,6468.0,241.0388,241.4036,240.9205,241.0979,6468.0
2023-10-19 15:00:00,244.47,244.81,244.34,244.65,8860.0,241.0486,241.3839,240.9205,241.2261,8860.0
2023-10-19 15:05:00,244.62,244.7,244.43,244.47,9036.0,241.1965,241.2754,241.0092,241.0486,9036.0
2023-10-19 15:10:00,244.45,244.53,244.38,244.4,5638.0,241.0289,241.1078,240.9599,240.9796,5638.0
2023-10-19 15:15:00,244.31,244.38,244.05,244.26,6261.0,240.8909,240.9599,240.6345,240.8416,6261.0
2023-10-19 15:20:00,244.21,244.21,243.74,243.74,4859.0,240.7923,240.7923,240.3288,240.3288,4859.0
2023-10-19 15:25:00,243.74,243.78,243.45,243.65,10679.0,240.3288,240.3683,240.0429,240.2401,10679.0
2023-10-19 15:30:00,243.68,244.01,243.57,243.73,7999.0,240.2697,240.5951,240.1612,240.319,7999.0
2023-10-19 15:35:00,243.73,244.2,243.69,243.96,10390.0,240.319,240.7824,240.2795,240.5458,10390.0
2023-10-19 15:40:00,243.96,243.97,243.22,243.37,7973.0,240.5458,240.5556,239.8161,239.964,7973.0
2023-10-19 15:45:00,243.32,244.06,243.22,244.06,12812.0,239.9147,240.6444,239.8161,240.6444,12812.0
2023-10-19 15:50:00,243.97,244.15,243.77,243.98,29399.0,240.5556,240.7331,240.3584,240.5655,29399.0
2023-10-19 15:55:00,243.96,244.14,243.77,243.97,75164.0,240.5458,240.7232,240.3584,240.5556,75164.0
2023-10-20 09:30:00,246.09,246.87,245.57,246.29,63017.0,242.646,243.415,242.1332,242.8432,63017.0
2023-10-20 09:35:00,246.91,247.16,245.09,245.1,10073.0,243.4545,243.701,241.66,241.6698,10073.0
2023-10-20 09:40:00,244.76,245.67,244.5,245.62,24220.0,241.3346,242.2318,241.0782,242.1825,24220.0
2023-10-20 09:45:00,245.35,245.35,244.45,245.05,13094.0,241.9163,241.9163,241.0289,241.6205,13094.0
2023-10-20 09:50:00,245.14,245.14,243.85,244.27,9084.0,241.7093,241.7093,240.4373,240.8514,9084.0
2023-10-20 09:55:00,244.29,244.32,243.85,244.21,3341.0,240.8712,240.9007,240.4373,240.7923,3341.0
2023-10-20 10:00:00,244.1,244.1,243.55,243.9,5505.0,240.6838,240.6838,240.1415,240.4866,5505.0
2023-10-20 10:05:00,244.05,244.55,243.91,244.55,9424.0,240.6345,241.1275,240.4965,241.1275,9424.0
2023-10-20 10:10:00,244.63,244.63,243.93,244.2,12957.0,241.2064,241.2064,240.5162,240.7824,12957.0
2023-10-20 10:15:00,244.2,244.65,244.19,244.61,5258.0,240.7824,241.2261,240.7726,241.1867,5258.0
2023-10-20 10:20:00,244.7,244.7,244.33,244.38,5225.0,241.2754,241.2754,240.9106,240.9599,5225.0
2023-10-20 10:25:00,244.45,244.62,244.28,244.33,4080.0,241.0289,241.1965,240.8613,240.9106,4080.0
2023-10-20 10:30:00,244.25,244.54,243.93,244.53,6854.0,240.8317,241.1177,240.5162,241.1078,6854.0
2023-10-20 10:35:00,244.53,244.6,244.09,244.09,4654.0,241.1078,241.1768,240.6739,240.6739,4654.0
2023-10-20 10:40:00,244.09,244.09,243.09,243.13,3731.0,240.6739,240.6739,239.6879,239.7274,3731.0
2023-10-20 10:45:00,242.96,243.48,242.84,243.46,6215.0,239.5598,240.0725,239.4414,240.0528,6215.0
2023-10-20 10:50:00,243.45,243.63,243.17,243.59,5366.0,240.0429,240.2204,239.7668,240.1809,5366.0
2023-10-20 10:55:00,243.56,243.96,243.38,243.92,4520.0,240.1514,240.5458,239.9739,240.5063,4520.0
2023-10-20 11:00:00,244.09,244.32,244.07,244.29,4421.0,240.6739,240.9007,240.6542,240.8712,4421.0
2023-10-20 11:05:00,244.45,244.48,244.14,244.25,3908.0,241.0289,241.0585,240.7232,240.8317,3908.0
2023-10-20 11:10:00,244.25,244.25,243.71,243.77,2638.0,240.8317,240.8317,240.2993,240.3584,2638.0
2023-10-20 11:15:00,243.8,243.87,243.14,243.62,8046.0,240.388,240.457,239.7372,240.2105,8046.0
2023-10-20 11:20:00,243.62,243.71,243.21,243.26,4247.0,240.2105,240.2993,239.8063,239.8556,4247.0
2023-10-20 11:25:00,243.45,243.45,243.07,243.17,3831.0,240.0429,240.0429,239.6682,239.7668,3831.0
2023-10-20 11:30:00,243.23,243.23,242.9,243.0,3851.0,239.826,239.826,239.5006,239.5992,3851.0
2023-10-20 11:35:00,242.96,243.04,242.82,242.91,1999.0,239.5598,239.6386,239.4217,239.5105,1999.0
2023-10-20 11:40:00,242.91,242.92,242.59,242.65,2971.0,239.5105,239.5203,239.1949,239.2541,2971.0
2023-10-20 11:45:00,242.57,243.06,242.42,243.06,5157.0,239.1752,239.6584,239.0273,239.6584,5157.0
2023-10-20 11:50:00,242.95,243.4,242.95,243.4,2233.0,239.5499,239.9936,239.5499,239.9936,2233.0
2023-10-20 11:55:00,243.4,243.56,243.31,243.41,3144.0,239.9936,240.1514,239.9049,240.0035,3144.0
2023-10-20 12:00:00,243.38,243.52,243.12,243.18,3255.0,239.9739,240.1119,239.7175,239.7767,3255.0
2023-10-20 12:05:00,243.21,243.23,242.89,242.95,3868.0,239.8063,239.826,239.4907,239.5499,3868.0
2023-10-20 12:10:00,242.97,243.08,242.85,243.07,1812.0,239.5696,239.6781,239.4513,239.6682,1812.0
2023-10-20 12:15:00,243.02,243.1,242.81,242.81,2866.0,239.6189,239.6978,239.4119,239.4119,2866.0
2023-10-20 12:20:00,242.86,243.52,242.86,243.44,6390.0,239.4612,240.1119,239.4612,240.033,6390.0
2023-10-20 12:25:00,243.48,243.59,243.26,243.42,4135.0,240.0725,240.1809,239.8556,240.0133,4135.0
2023-10-20 12:30:00,243.42,243.58,243.4,243.52,1793.0,240.0133,240.1711,239.9936,240.1119,1793.0
2023-10-20 12:35:00,243.58,243.68,243.49,243.64,2950.0,240.1711,240.2697,240.0823,240.2302,2950.0
2023-10-20 12:40:00,243.77,243.81,243.4,243.44,2986.0,240.3584,240.3979,239.9936,240.033,2986.0
2023-10-20 12:45:00,243.55,243.82,243.54,243.68,3083.0,240.1415,240.4077,240.1316,240.2697,3083.0
2023-10-20 12:50:00,243.7,243.7,243.29,243.38,3944.0,240.2894,240.2894,239.8851,239.9739,3944.0
2023-10-20 12:55:00,243.44,243.82,243.36,243.81,4401.0,240.033,240.4077,239.9542,240.3979,4401.0
2023-10-20 13:00:00,243.81,243.82,243.14,243.16,2865.0,240.3979,240.4077,239.7372,239.757,2865.0
2023-10-20 13:05:00,243.24,243.24,242.75,242.96,4171.0,239.8358,239.8358,239.3527,239.5598,4171.0
2023-10-20 13:10:00,243.1,243.23,242.99,243.12,2960.0,239.6978,239.826,239.5893,239.7175,2960.0
2023-10-20 13:15:00,243.09,243.93,243.07,243.8,5139.0,239.6879,240.5162,239.6682,240.388,5139.0
2023-10-20 13:20:00,243.8,243.92,243.59,243.65,3091.0,240.388,240.5063,240.1809,240.2401,3091.0
2023-10-20 13:25:00,243.76,243.76,243.28,243.32,6522.0,240.3486,240.3486,239.8753,239.9147,6522.0
2023-10-20 13:30:00,243.41,243.55,243.09,243.55,14687.0,240.0035,240.1415,239.6879,240.1415,14687.0
2023-10-20 13:35:00,243.59,243.6,243.34,243.46,2622.0,240.1809,240.1908,239.9344,240.0528,2622.0
2023-10-20 13:40:00,243.45,243.8,243.45,243.8,5856.0,240.0429,240.388,240.0429,240.388,5856.0
2023-10-20 13:45:00,243.72,243.72,243.37,243.38,3482.0,240.3091,240.3091,239.964,239.9739,3482.0
2023-10-20 13:50:00,243.46,243.62,243.2,243.38,4156.0,240.0528,240.2105,239.7964,239.9739,4156.0
2023-10-20 13:55:00,243.38,243.53,243.33,243.53,1830.0,239.9739,240.1218,239.9246,240.1218,1830.0
2023-10-20 14:00:00,243.6,243.64,243.28,243.37,4780.0,240.1908,240.2302,239.8753,239.964,4780.0
2023-10-20 14:05:00,243.46,243.68,243.33,243.57,3199.0,240.0528,240.2697,239.9246,240.1612,3199.0
2023-10-20 14:10:00,243.42,243.46,243.35,243.41,4224.0,240.0133,240.0528,239.9443,240.0035,4224.0
2023-10-20 14:15:00,243.36,243.36,243.0,243.08,3163.0,239.9542,239.9542,239.5992,239.6781,3163.0
2023-10-20 14:20:00,243.01,243.17,243.01,243.01,2749.0,239.6091,239.7668,239.6091,239.6091,2749.0
2023-10-20 14:25:00,243.01,243.01,242.76,242.97,4054.0,239.6091,239.6091,239.3626,239.5696,4054.0
2023-10-20 14:30:00,242.97,243.04,242.65,243.04,4759.0,239.5696,239.6386,239.2541,239.6386,4759.0
2023-10-20 14:35:00,243.09,243.39,242.97,243.04,4714.0,239.6879,239.9837,239.5696,239.6386,4714.0
2023-10-20 14:40:00,242.95,243.07,242.87,243.0,2799.0,239.5499,239.6682,239.471,239.5992,2799.0
2023-10-20 14:45:00,243.14,243.15,242.97,243.03,3681.0,239.7372,239.7471,239.5696,239.6288,3681.0
2023-10-20 14:50:00,242.95,243.16,242.94,242.99,3461.0,239.5499,239.757,239.54,239.5893,3461.0
2023-10-20 14:55:00,243.04,243.27,243.04,243.18,4152.0,239.6386,239.8654,239.6386,239.7767,4152.0
2023-10-20 15:00:00,243.1,243.29,243.07,243.08,4100.0,239.6978,239.8851,239.6682,239.6781,4100.0
2023-10-20 15:05:00,243.11,243.14,242.94,242.95,4315.0,239.7077,239.7372,239.54,239.5499,4315.0
2023-10-20 15:10:00,242.76,242.82,242.61,242.82,5088.0,239.3626,239.4217,239.2147,239.4217,5088.0
2023-10-20 15:15:00,242.7,242.84,242.58,242.75,4844.0,239.3034,239.4414,239.1851,239.3527,4844.0
2023-10-20 15:20:00,242.78,242.78,242.43,242.52,4487.0,239.3823,239.3823,239.0372,239.1259,4487.0
2023-10-20 15:25:00,242.43,242.51,242.22,242.51,4030.0,239.0372,239.1161,238.8301,239.1161,4030.0
2023-10-20 15:30:00,242.59,242.72,242.47,242.52,6200.0,239.1949,239.3231,239.0766,239.1259,6200.0
2023-10-20 15:35:00,242.43,242.49,241.79,241.8,7900.0,239.0372,239.0963,238.4061,238.416,7900.0
2023-10-20 15:40:00,241.8,241.8,241.2,241.2,16972.0,238.416,238.416,237.8244,237.8244,16972.0
2023-10-20 15:45:00,241.11,241.38,240.95,241.23,27408.0,237.7357,238.0019,237.5779,237.854,27408.0
2023-10-20 15:50:00,241.18,241.23,240.97,241.03,25374.0,237.8047,237.854,237.5976,237.6568,25374.0
2023-10-20 15:55:00,241.0,241.44,241.0,241.02,62430.0,237.6272,238.061,237.6272,237.6469,62430.0
2023-10-23 09:30:00,240.91,242.51,240.76,241.91,29237.0,237.5385,239.1161,237.3906,238.5245,29237.0
2023-10-23 09:35:00,241.85,242.48,240.86,241.9,9077.0,238.4653,239.0865,237.4892,238.5146,9077.0
2023-10-23 09:40:00,241.72,242.88,241.37,242.77,18097.0,238.3371,239.4809,237.992,239.3724,18097.0
2023-10-23 09:45:00,242.66,243.67,242.62,242.97,15249.0,239.264,240.2598,239.2245,239.5696,15249.0
2023-10-23 09:50:00,242.89,244.24,242.55,244.24,20755.0,239.4907,240.8219,239.1555,240.8219,20755.0
2023-10-23 09:55:00,244.18,244.21,243.49,244.02,19193.0,240.7627,240.7923,240.0823,240.6049,19193.0
2023-10-23 10:00:00,244.02,244.1,243.55,243.63,19818.0,240.6049,240.6838,240.1415,240.2204,19818.0
2023-10-23 10:05:00,243.82,244.12,243.63,243.95,42292.0,240.4077,240.7035,240.2204,240.5359,42292.0
2023-10-23 10:10:00,243.96,244.17,242.73,242.74,8415.0,240.5458,240.7528,239.333,239.3428,8415.0
2023-10-23 10:15:00,242.91,242.91,241.63,241.99,9459.0,239.5105,239.5105,238.2484,238.6033,9459.0
2023-10-23 10:20:00,242.16,243.24,242.12,242.58,17810.0,238.771,239.8358,238.7315,239.1851,17810.0
2023-10-23 10:25:00,242.8,242.82,242.37,242.37,4426.0,239.402,239.4217,238.978,238.978,4426.0
2023-10-23 10:30:00,242.45,242.56,241.95,242.05,2437.0,239.0569,239.1654,238.5639,238.6625,2437.0
2023-10-23 10:35:00,241.92,242.19,241.74,241.77,6083.0,238.5343,238.8005,238.3568,238.3864,6083.0
2023-10-23 10:40:00,241.75,241.98,241.75,241.82,5015.0,238.3667,238.5935,238.3667,238.4357,5015.0
2023-10-23 10:45:00,241.76,241.94,241.75,241.75,3509.0,238.3766,238.554,238.3667,238.3667,3509.0
2023-10-23 10:50:00,241.76,241.93,241.74,241.75,11063.0,238.3766,238.5442,238.3568,238.3667,11063.0
2023-10-23 10:55:00,241.8,242.31,241.8,242.04,12584.0,238.416,238.9189,238.416,238.6526,12584.0
2023-10-23 11:00:00,242.18,242.61,241.93,242.09,10291.0,238.7907,239.2147,238.5442,238.7019,10291.0
2023-10-23 11:05:00,242.16,242.72,241.99,242.41,8486.0,238.771,239.3231,238.6033,239.0175,8486.0
2023-10-23 11:10:00,242.52,243.02,242.52,242.94,3905.0,239.1259,239.6189,239.1259,239.54,3905.0
2023-10-23 11:15:00,242.98,243.0,242.52,242.7,5655.0,239.5795,239.5992,239.1259,239.3034,5655.0
2023-10-23 11:20:00,242.78,242.94,242.59,242.71,6932.0,239.3823,239.54,239.1949,239.3133,6932.0
2023-10-23 11:25:00,242.79,242.8,242.59,242.64,1151.0,239.3921,239.402,239.1949,239.2442,1151.0
2023-10-23 11:30:00,242.67,243.08,242.58,242.99,6231.0,239.2738,239.6781,239.1851,239.5893,6231.0
2023-10-23 11:35:00,242.99,243.21,242.86,242.95,2945.0,239.5893,239.8063,239.4612,239.5499,2945.0
2023-10-23 11:40:00,243.06,243.06,242.6,242.6,4370.0,239.6584,239.6584,239.2048,239.2048,4370.0
2023-10-23 11:45:00,242.57,242.75,242.31,242.44,4116.0,239.1752,239.3527,238.9189,239.047,4116.0
2023-10-23 11:50:00,242.61,242.75,242.44,242.54,4439.0,239.2147,239.3527,239.047,239.1456,4439.0
2023-10-23 11:55:00,242.45,242.87,242.45,242.87,3975.0,239.0569,239.471,239.0569,239.471,3975.0
2023-10-23 12:00:00,242.77,242.77,242.62,242.62,3227.0,239.3724,239.3724,239.2245,239.2245,3227.0
2023-10-23 12:05:00,242.77,243.01,242.77,242.84,3383.0,239.3724,239.6091,239.3724,239.4414,3383.0
2023-10-23 12:10:00,242.74,242.94,242.42,242.92,9536.0,239.3428,239.54,239.0273,239.5203,9536.0
2023-10-23 12:15:00,242.77,242.77,242.0,242.01,4108.0,239.3724,239.3724,238.6132,238.6231,4108.0
2023-10-23 12:20:00,242.05,242.36,241.95,242.17,3495.0,238.6625,238.9682,238.5639,238.7808,3495.0
2023-10-23 12:25:00,242.25,242.65,242.2,242.54,5630.0,238.8597,239.2541,238.8104,239.1456,5630.0
2023-10-23 12:30:00,242.48,242.61,242.3,242.56,4114.0,239.0865,239.2147,238.909,239.1654,4114.0
2023-10-23 12:35:00,242.52,242.84,242.52,242.73,2681.0,239.1259,239.4414,239.1259,239.333,2681.0
2023-10-23 12:40:00,242.7,242.88,242.66,242.72,3712.0,239.3034,239.4809,239.264,239.3231,3712.0
2023-10-23 12:45:00,242.65,242.76,242.58,242.74,3665.0,239.2541,239.3626,239.1851,239.3428,3665.0
2023-10-23 12:50:00,242.69,242.74,242.61,242.64,2146.0,239.2935,239.3428,239.2147,239.2442,2146.0
2023-10-23 12:55:00,242.68,243.25,242.68,243.24,5276.0,239.2837,239.8457,239.2837,239.8358,5276.0
2023-10-23 13:00:00,243.28,243.28,242.85,242.85,3431.0,239.8753,239.8753,239.4513,239.4513,3431.0
2023-10-23 13:05:00,242.89,243.44,242.89,243.2,5530.0,239.4907,240.033,239.4907,239.7964,5530.0
2023-10-23 13:10:00,243.14,243.21,242.84,242.9,3892.0,239.7372,239.8063,239.4414,239.5006,3892.0
2023-10-23 13:15:00,242.85,242.85,242.5,242.61,3710.0,239.4513,239.4513,239.1062,239.2147,3710.0
2023-10-23 13:20:00,242.5,242.71,242.36,242.49,4249.0,239.1062,239.3133,238.9682,239.0963,4249.0
2023-10-23 13:25:00,242.38,242.55,242.26,242.49,4245.0,238.9879,239.1555,238.8696,239.0963,4245.0
2023-10-23 13:30:00,242.43,242.72,242.26,242.65,6481.0,239.0372,239.3231,238.8696,239.2541,6481.0
2023-10-23 13:35:00,242.63,242.82,242.44,242.46,4084.0,239.2344,239.4217,239.047,239.0668,4084.0
2023-10-23 13:40:00,242.47,242.83,242.46,242.67,7227.0,239.0766,239.4316,239.0668,239.2738,7227.0
2023-10-23 13:45:00,242.76,242.99,242.55,242.99,12444.0,239.3626,239.5893,239.1555,239.5893,12444.0
2023-10-23 13:50:00,243.01,243.14,242.77,242.88,6755.0,239.6091,239.7372,239.3724,239.4809,6755.0
2023-10-23 13:55:00,242.87,242.88,242.29,242.54,6302.0,239.471,239.4809,238.8991,239.1456,6302.0
2023-10-23 14:00:00,242.47,242.54,241.85,242.13,13264.0,239.0766,239.1456,238.4653,238.7414,13264.0
2023-10-23 14:05:00,242.18,242.44,242.17,242.44,2768.0,238.7907,239.047,238.7808,239.047,2768.0
2023-10-23 14:10:00,242.37,242.43,242.09,242.16,2448.0,238.978,239.0372,238.7019,238.771,2448.0
2023-10-23 14:15:00,242.16,242.24,241.87,241.88,7401.0,238.771,238.8498,238.485,238.4949,7401.0
2023-10-23 14:20:00,241.88,242.2,241.8,242.11,6491.0,238.4949,238.8104,238.416,238.7217,6491.0
2023-10-23 14:25:00,242.11,242.22,242.03,242.03,4439.0,238.7217,238.8301,238.6428,238.6428,4439.0
2023-10-23 14:30:00,242.13,242.16,242.0,242.0,9783.0,238.7414,238.771,238.6132,238.6132,9783.0
2023-10-23 14:35:00,242.0,242.41,242.0,242.3,9905.0,238.6132,239.0175,238.6132,238.909,9905.0
2023-10-23 14:40:00,242.44,242.67,242.16,242.19,5309.0,239.047,239.2738,238.771,238.8005,5309.0
2023-10-23 14:45:00,242.3,242.62,242.24,242.42,4804.0,238.909,239.2245,238.8498,239.0273,4804.0
2023-10-23 14:50:00,242.43,242.45,242.31,242.41,4593.0,239.0372,239.0569,238.9189,239.0175,4593.0
2023-10-23 14:55:00,242.42,242.44,242.28,242.33,5767.0,239.0273,239.047,238.8893,238.9386,5767.0
2023-10-23 15:00:00,242.37,242.54,242.23,242.4,9346.0,238.978,239.1456,238.84,239.0076,9346.0
2023-10-23 15:05:00,242.47,242.48,242.22,242.36,3728.0,239.0766,239.0865,238.8301,238.9682,3728.0
2023-10-23 15:10:00,242.33,242.39,242.0,242.17,16245.0,238.9386,238.9977,238.6132,238.7808,16245.0
2023-10-23 15:15:00,242.07,242.17,241.76,241.85,5904.0,238.6822,238.7808,238.3766,238.4653,5904.0
2023-10-23 15:20:00,241.85,241.86,240.99,241.13,10687.0,238.4653,238.4752,237.6173,237.7554,10687.0
2023-10-23 15:25:00,241.15,241.38,240.98,241.33,5809.0,237.7751,238.0019,237.6075,237.9526,5809.0
2023-10-23 15:30:00,241.31,241.39,241.11,241.24,6710.0,237.9329,238.0117,237.7357,237.8638,6710.0
2023-10-23 15:35:00,241.17,241.18,240.96,241.04,7238.0,237.7948,237.8047,237.5878,237.6666,7238.0
2023-10-23 15:40:00,241.06,241.17,240.8,241.05,13369.0,237.6864,237.7948,237.43,237.6765,13369.0
2023-10-23 15:45:00,241.05,241.19,240.82,241.03,18937.0,237.6765,237.8145,237.4497,237.6568,18937.0
2023-10-23 15:50:00,240.99,241.02,240.58,240.59,33298.0,237.6173,237.6469,237.2131,237.2229,33298.0
2023-10-23 15:55:00,240.64,241.0,240.5,240.9,61575.0,237.2722,237.6272,237.1342,237.5286,61575.0
2023-10-24 09:30:00,218.75,226.54,215.96,225.74,142317.0,215.6886,223.3696,212.9376,222.5808,142317.0
2023-10-24 09:35:00,225.2,226.83,223.33,224.71,125567.0,222.0483,223.6555,220.2045,221.5652,125567.0
2023-10-24 09:40:00,225.03,225.25,222.73,223.49,104402.0,221.8807,222.0976,219.6129,220.3622,104402.0
2023-10-24 09:45:00,223.49,223.63,220.56,220.74,56945.0,220.3622,220.5003,217.4733,217.6507,56945.0
2023-10-24 09:50:00,221.3,223.07,219.93,223.07,58664.0,218.2029,219.9481,216.8521,219.9481,58664.0
2023-10-24 09:55:00,222.93,223.72,222.09,223.3,20329.0,219.8101,220.589,218.9818,220.1749,20329.0
2023-10-24 10:00:00,223.19,224.27,222.67,223.39,59560.0,220.0664,221.1313,219.5537,220.2636,59560.0
2023-10-24 10:05:00,223.39,225.19,222.73,224.8,81311.0,220.2636,222.0385,219.6129,221.6539,81311.0
2023-10-24 10:10:00,224.83,227.76,224.7,227.74,80223.0,221.6835,224.5725,221.5553,224.5528,80223.0
2023-10-24 10:15:00,227.81,228.26,226.87,227.67,80510.0,224.6218,225.0655,223.6949,224.4837,80510.0
2023-10-24 10:20:00,227.74,228.08,225.6,226.57,25585.0,224.5528,224.888,222.4427,223.3991,25585.0
2023-10-24 10:25:00,226.44,228.72,226.43,228.02,38428.0,223.271,225.5191,223.2611,224.8289,38428.0
2023-10-24 10:30:00,227.9,229.89,227.73,228.89,94692.0,224.7105,226.6727,224.5429,225.6867,94692.0
2023-10-24 10:35:00,229.17,230.13,228.49,229.85,24605.0,225.9628,226.9093,225.2923,226.6332,24605.0
2023-10-24 10:40:00,229.67,230.3,229.5,229.64,22373.0,226.4558,227.0769,226.2881,226.4262,22373.0
2023-10-24 10:45:00,229.64,230.55,228.98,229.91,36784.0,226.4262,227.3234,225.7754,226.6924,36784.0
2023-10-24 10:50:00,230.08,230.63,229.89,230.63,13151.0,226.86,227.4023,226.6727,227.4023,13151.0
2023-10-24 10:55:00,230.64,231.38,229.31,229.56,34617.0,227.4122,228.1418,226.1008,226.3473,34617.0
2023-10-24 11:00:00,229.69,229.75,228.73,229.61,22462.0,226.4755,226.5346,225.5289,226.3966,22462.0
2023-10-24 11:05:00,229.49,230.78,229.39,230.6,26901.0,226.2783,227.5502,226.1797,227.3727,26901.0
2023-10-24 11:10:00,230.41,230.41,229.63,229.63,26422.0,227.1854,227.1854,226.4163,226.4163,26422.0
2023-10-24 11:15:00,229.7,230.01,229.58,229.72,17004.0,226.4853,226.791,226.367,226.5051,17004.0
2023-10-24 11:20:00,229.75,229.78,228.96,229.45,23981.0,226.5346,226.5642,225.7557,226.2388,23981.0
2023-10-24 11:25:00,229.46,229.92,229.14,229.51,23088.0,226.2487,226.7023,225.9332,226.298,23088.0
2023-10-24 11:30:00,229.5,229.5,228.89,229.11,26554.0,226.2881,226.2881,225.6867,225.9036,26554.0
2023-10-24 11:35:00,229.12,229.15,228.02,228.76,24554.0,225.9135,225.943,224.8289,225.5585,24554.0
2023-10-24 11:40:00,228.83,229.0,228.28,228.75,12666.0,225.6275,225.7951,225.0852,225.5486,12666.0
2023-10-24 11:45:00,228.68,228.91,228.22,228.73,12489.0,225.4796,225.7064,225.0261,225.5289,12489.0
2023-10-24 11:50:00,228.61,229.08,228.39,229.08,5905.0,225.4106,225.874,225.1937,225.874,5905.0
2023-10-24 11:55:00,228.92,230.21,228.81,229.92,9543.0,225.7163,226.9882,225.6078,226.7023,9543.0
2023-10-24 12:00:00,229.93,230.06,229.15,229.16,11452.0,226.7121,226.8403,225.943,225.9529,11452.0
2023-10-24 12:05:00,229.24,229.67,229.14,229.49,6821.0,226.0318,226.4558,225.9332,226.2783,6821.0
2023-10-24 12:10:00,229.45,229.68,229.26,229.68,10803.0,226.2388,226.4656,226.0515,226.4656,10803.0
2023-10-24 12:15:00,229.63,230.05,229.61,229.86,12179.0,226.4163,226.8304,226.3966,226.6431,12179.0
2023-10-24 12:20:00,229.86,229.87,229.18,229.5,27591.0,226.6431,226.653,225.9726,226.2881,27591.0
2023-10-24 12:25:00,229.46,229.74,228.78,229.56,24577.0,226.2487,226.5248,225.5782,226.3473,24577.0
2023-10-24 12:30:00,229.53,230.15,229.43,229.99,20916.0,226.3177,226.929,226.2191,226.7713,20916.0
2023-10-24 12:35:00,229.93,231.16,229.81,231.16,30726.0,226.7121,227.9249,226.5938,227.9249,30726.0
2023-10-24 12:40:00,231.18,231.6,230.99,231.6,15777.0,227.9446,228.3587,227.7573,228.3587,15777.0
2023-10-24 12:45:00,231.82,231.82,230.91,231.48,21453.0,228.5757,228.5757,227.6784,228.2404,21453.0
2023-10-24 12:50:00,231.48,231.81,230.74,230.98,21229.0,228.2404,228.5658,227.5108,227.7474,21229.0
2023-10-24 12:55:00,230.99,231.41,230.91,231.41,9024.0,227.7573,228.1714,227.6784,228.1714,9024.0
2023-10-24 13:00:00,231.34,231.4,230.66,230.84,14063.0,228.1024,228.1615,227.4319,227.6094,14063.0
2023-10-24 13:05:00,230.68,230.68,229.81,230.22,9205.0,227.4516,227.4516,226.5938,226.9981,9205.0
2023-10-24 13:10:00,230.17,230.29,229.74,230.22,10994.0,226.9488,227.0671,226.5248,226.9981,10994.0
2023-10-24 13:15:00,230.11,230.12,229.87,230.0,14079.0,226.8896,226.8995,226.653,226.7811,14079.0
2023-10-24 13:20:00,229.92,230.19,229.84,230.14,11211.0,226.7023,226.9685,226.6234,226.9192,11211.0
2023-10-24 13:25:00,230.09,230.7,230.08,230.7,5732.0,226.8699,227.4713,226.86,227.4713,5732.0
2023-10-24 13:30:00,230.7,231.43,230.7,231.39,7920.0,227.4713,228.1911,227.4713,228.1517,7920.0
2023-10-24 13:35:00,231.15,231.48,231.12,231.48,8592.0,227.915,228.2404,227.8855,228.2404,8592.0
2023-10-24 13:40:00,231.54,232.21,231.32,232.12,32029.0,228.2996,228.9602,228.0827,228.8715,32029.0
2023-10-24 13:45:00,232.12,232.34,231.84,232.2,11951.0,228.8715,229.0884,228.5954,228.9504,11951.0
2023-10-24 13:50:00,232.3,232.59,232.3,232.49,25863.0,229.049,229.3349,229.049,229.2363,25863.0
2023-10-24 13:55:00,232.4,232.43,231.1,231.1,11971.0,229.1476,229.1771,227.8657,227.8657,11971.0
2023-10-24 14:00:00,231.22,231.52,230.92,231.2,15050.0,227.9841,228.2799,227.6883,227.9643,15050.0
2023-10-24 14:05:00,231.13,232.0,231.13,231.59,10089.0,227.8953,228.7531,227.8953,228.3489,10089.0
2023-10-24 14:10:00,231.54,231.62,231.14,231.56,8118.0,228.2996,228.3785,227.9052,228.3193,8118.0
2023-10-24 14:15:00,231.45,231.52,231.12,231.22,13253.0,228.2108,228.2799,227.8855,227.9841,13253.0
2023-10-24 14:20:00,231.28,231.34,230.77,230.99,26020.0,228.0432,228.1024,227.5404,227.7573,26020.0
2023-10-24 14:25:00,231.0,231.12,230.71,230.99,7900.0,227.7671,227.8855,227.4812,227.7573,7900.0
2023-10-24 14:30:00,230.91,231.0,230.35,230.4,11873.0,227.6784,227.7671,227.1262,227.1755,11873.0
2023-10-24 14:35:00,230.4,230.68,230.23,230.68,9261.0,227.1755,227.4516,227.0079,227.4516,9261.0
2023-10-24 14:40:00,230.66,230.83,230.48,230.83,6169.0,227.4319,227.5995,227.2544,227.5995,6169.0
2023-10-24 14:45:00,230.83,230.85,230.45,230.5,7382.0,227.5995,227.6192,227.2248,227.2741,7382.0
2023-10-24 14:50:00,230.51,231.0,230.31,230.96,8637.0,227.284,227.7671,227.0868,227.7277,8637.0
2023-10-24 14:55:00,230.94,230.94,230.52,230.82,9123.0,227.708,227.708,227.2939,227.5897,9123.0
2023-10-24 15:00:00,230.87,231.05,230.85,230.93,9308.0,227.639,227.8164,227.6192,227.6981,9308.0
2023-10-24 15:05:00,230.92,231.0,230.76,230.79,7463.0,227.6883,227.7671,227.5305,227.5601,7463.0
2023-10-24 15:10:00,230.76,230.82,230.4,230.4,10569.0,227.5305,227.5897,227.1755,227.1755,10569.0
2023-10-24 15:15:00,230.39,231.04,230.36,230.97,16730.0,227.1657,227.8066,227.1361,227.7376,16730.0
2023-10-24 15:20:00,230.93,231.05,230.15,230.53,17112.0,227.6981,227.8164,226.929,227.3037,17112.0
2023-10-24 15:25:00,230.54,230.54,230.0,230.25,19514.0,227.3136,227.3136,226.7811,227.0276,19514.0
2023-10-24 15:30:00,230.21,230.21,229.54,229.84,21352.0,226.9882,226.9882,226.3276,226.6234,21352.0
2023-10-24 15:35:00,229.8,230.06,229.5,230.0,30166.0,226.5839,226.8403,226.2881,226.7811,30166.0
2023-10-24 15:40:00,229.97,230.15,229.91,230.08,26549.0,226.7516,226.929,226.6924,226.86,26549.0
2023-10-24 15:45:00,230.09,230.09,229.5,229.66,31112.0,226.8699,226.8699,226.2881,226.4459,31112.0
2023-10-24 15:50:00,229.67,230.09,229.56,229.96,95831.0,226.4558,226.8699,226.3473,226.7417,95831.0
2023-10-24 15:55:00,229.97,230.38,229.85,230.05,157139.0,226.7516,227.1558,226.6332,226.8304,157139.0
2023-10-25 09:30:00,230.0,230.0,227.77,227.92,36745.0,226.7811,226.7811,224.5823,224.7302,36745.0
2023-10-25 09:35:00,227.92,228.93,227.51,228.93,15355.0,224.7302,225.7261,224.326,225.7261,15355.0
2023-10-25 09:40:00,229.12,229.21,227.97,228.13,15735.0,225.9135,226.0022,224.7795,224.9373,15735.0
2023-10-25 09:45:00,228.0,228.3,227.0,227.67,14011.0,224.8091,225.1049,223.8231,224.4837,14011.0
2023-10-25 09:50:00,228.0,228.83,227.83,227.87,9393.0,224.8091,225.6275,224.6415,224.6809,9393.0
2023-10-25 09:55:00,227.86,228.1,226.52,226.83,26270.0,224.6711,224.9077,223.3498,223.6555,26270.0
2023-10-25 10:00:00,226.52,226.91,226.11,226.87,12285.0,223.3498,223.7344,222.9456,223.6949,12285.0
2023-10-25 10:05:00,226.88,227.67,226.78,227.67,11596.0,223.7048,224.4837,223.6062,224.4837,11596.0
2023-10-25 10:10:00,227.86,228.39,227.85,228.13,3280.0,224.6711,225.1937,224.6612,224.9373,3280.0
2023-10-25 10:15:00,228.08,228.17,227.57,227.72,11668.0,224.888,224.9768,224.3851,224.533,11668.0
2023-10-25 10:20:00,227.55,227.64,226.71,226.95,14837.0,224.3654,224.4542,223.5372,223.7738,14837.0
2023-10-25 10:25:00,227.0,227.49,226.84,227.11,8643.0,223.8231,224.3063,223.6654,223.9316,8643.0
2023-10-25 10:30:00,227.03,227.53,226.96,227.29,4625.0,223.8527,224.3457,223.7837,224.1091,4625.0
2023-10-25 10:35:00,227.29,227.98,226.72,227.97,10630.0,224.1091,224.7894,223.547,224.7795,10630.0
2023-10-25 10:40:00,227.93,228.74,227.89,228.74,23362.0,224.7401,225.5388,224.7007,225.5388,23362.0
2023-10-25 10:45:00,228.57,229.09,228.57,228.61,10703.0,225.3712,225.8839,225.3712,225.4106,10703.0
2023-10-25 10:50:00,228.67,229.3,228.59,229.21,8379.0,225.4698,226.0909,225.3909,226.0022,8379.0
2023-10-25 10:55:00,229.31,229.72,229.1,229.41,6130.0,226.1008,226.5051,225.8937,226.1994,6130.0
2023-10-25 11:00:00,229.28,230.61,229.04,230.25,6347.0,226.0712,227.3826,225.8346,227.0276,6347.0
2023-10-25 11:05:00,230.05,230.3,229.82,230.3,9001.0,226.8304,227.0769,226.6037,227.0769,9001.0
2023-10-25 11:10:00,230.31,230.57,230.06,230.57,10419.0,227.0868,227.3432,226.8403,227.3432,10419.0
2023-10-25 11:15:00,230.48,230.74,230.19,230.74,7095.0,227.2544,227.5108,226.9685,227.5108,7095.0
2023-10-25 11:20:00,230.74,231.22,230.63,230.98,10286.0,227.5108,227.9841,227.4023,227.7474,10286.0
2023-10-25 11:25:00,231.02,231.43,230.76,230.82,11767.0,227.7869,228.1911,227.5305,227.5897,11767.0
2023-10-25 11:30:00,230.8,230.8,230.24,230.44,8774.0,227.5699,227.5699,227.0178,227.215,8774.0
2023-10-25 11:35:00,230.5,230.5,230.14,230.36,8058.0,227.2741,227.2741,226.9192,227.1361,8058.0
2023-10-25 11:40:00,230.26,230.26,229.79,229.99,8179.0,227.0375,227.0375,226.5741,226.7713,8179.0
2023-10-25 11:45:00,230.16,230.36,229.7,229.94,4817.0,226.9389,227.1361,226.4853,226.722,4817.0
2023-10-25 11:50:00,229.84,229.84,229.35,229.45,16900.0,226.6234,226.6234,226.1402,226.2388,16900.0
2023-10-25 11:55:00,229.44,229.45,228.7,229.0,11295.0,226.229,226.2388,225.4993,225.7951,11295.0
2023-10-25 12:00:00,228.92,228.95,228.72,228.78,4327.0,225.7163,225.7458,225.5191,225.5782,4327.0
2023-10-25 12:05:00,228.7,228.7,228.05,228.05,3216.0,225.4993,225.4993,224.8584,224.8584,3216.0
2023-10-25 12:10:00,227.93,227.94,227.37,227.42,8010.0,224.7401,224.75,224.1879,224.2372,8010.0
2023-10-25 12:15:00,227.49,227.59,226.96,227.12,8822.0,224.3063,224.4049,223.7837,223.9414,8822.0
2023-10-25 12:20:00,227.12,227.43,226.98,227.11,6702.0,223.9414,224.2471,223.8034,223.9316,6702.0
2023-10-25 12:25:00,227.12,227.18,226.96,226.98,5300.0,223.9414,224.0006,223.7837,223.8034,5300.0
2023-10-25 12:30:00,226.98,227.2,226.98,227.1,6448.0,223.8034,224.0203,223.8034,223.9217,6448.0
2023-10-25 12:35:00,227.09,227.09,226.44,226.45,5190.0,223.9119,223.9119,223.271,223.2808,5190.0
2023-10-25 12:40:00,226.46,226.9,226.46,226.9,6487.0,223.2907,223.7245,223.2907,223.7245,6487.0
2023-10-25 12:45:00,226.75,226.76,226.57,226.62,4362.0,223.5766,223.5865,223.3991,223.4484,4362.0
2023-10-25 12:50:00,226.69,226.95,226.69,226.85,2949.0,223.5175,223.7738,223.5175,223.6752,2949.0
2023-10-25 12:55:00,226.89,226.93,226.65,226.93,5816.0,223.7147,223.7541,223.478,223.7541,5816.0
2023-10-25 13:00:00,226.85,227.35,226.81,227.35,3041.0,223.6752,224.1682,223.6358,224.1682,3041.0
2023-10-25 13:05:00,227.41,227.59,226.92,227.12,7630.0,224.2274,224.4049,223.7442,223.9414,7630.0
2023-10-25 13:10:00,227.14,227.14,226.79,227.07,4171.0,223.9612,223.9612,223.6161,223.8921,4171.0
2023-10-25 13:15:00,227.02,227.24,226.78,227.19,5297.0,223.8428,224.0598,223.6062,224.0105,5297.0
2023-10-25 13:20:00,227.25,227.41,226.78,226.82,3669.0,224.0696,224.2274,223.6062,223.6456,3669.0
2023-10-25 13:25:00,226.81,226.91,226.6,226.91,3556.0,223.6358,223.7344,223.4287,223.7344,3556.0
2023-10-25 13:30:00,226.76,227.06,226.45,226.51,19342.0,223.5865,223.8823,223.2808,223.34,19342.0
2023-10-25 13:35:00,226.41,226.77,226.1,226.77,5930.0,223.2414,223.5963,222.9357,223.5963,5930.0
2023-10-25 13:40:00,226.65,226.79,226.4,226.4,6656.0,223.478,223.6161,223.2315,223.2315,6656.0
2023-10-25 13:45:00,226.35,226.35,225.73,225.78,6878.0,223.1822,223.1822,222.5709,222.6202,6878.0
2023-10-25 13:50:00,225.71,225.78,225.58,225.78,3467.0,222.5512,222.6202,222.423,222.6202,3467.0
2023-10-25 13:55:00,225.86,225.88,225.56,225.68,3146.0,222.6991,222.7188,222.4033,222.5216,3146.0
2023-10-25 14:00:00,225.76,225.96,225.42,225.43,4033.0,222.6005,222.7977,222.2652,222.2751,4033.0
2023-10-25 14:05:00,225.28,225.76,225.28,225.75,7907.0,222.1272,222.6005,222.1272,222.5906,7907.0
2023-10-25 14:10:00,225.75,226.13,225.57,226.07,11864.0,222.5906,222.9653,222.4131,222.9061,11864.0
2023-10-25 14:15:00,226.12,226.12,225.7,225.76,7889.0,222.9554,222.9554,222.5413,222.6005,7889.0
2023-10-25 14:20:00,225.69,225.8,225.45,225.78,5954.0,222.5315,222.6399,222.2948,222.6202,5954.0
2023-10-25 14:25:00,225.71,225.71,225.48,225.5,4643.0,222.5512,222.5512,222.3244,222.3441,4643.0
2023-10-25 14:30:00,225.46,225.69,225.12,225.13,18439.0,222.3047,222.5315,221.9694,221.9793,18439.0
2023-10-25 14:35:00,225.08,225.34,224.81,225.21,12297.0,221.93,222.1864,221.6638,222.0582,12297.0
2023-10-25 14:40:00,225.21,225.3,224.96,225.03,5923.0,222.0582,222.1469,221.8117,221.8807,5923.0
2023-10-25 14:45:00,225.09,225.53,225.07,225.52,7658.0,221.9399,222.3737,221.9201,222.3638,7658.0
2023-10-25 14:50:00,225.52,225.87,225.38,225.81,5050.0,222.3638,222.7089,222.2258,222.6498,5050.0
2023-10-25 14:55:00,225.8,225.87,225.64,225.74,6273.0,222.6399,222.7089,222.4822,222.5808,6273.0
2023-10-25 15:00:00,225.93,226.09,225.82,226.01,4121.0,222.7681,222.9259,222.6596,222.847,4121.0
2023-10-25 15:05:00,225.98,226.0,225.7,225.79,6831.0,222.8174,222.8371,222.5413,222.6301,6831.0
2023-10-25 15:10:00,225.72,225.95,225.63,225.74,25076.0,222.561,222.7878,222.4723,222.5808,25076.0
2023-10-25 15:15:00,225.72,225.73,225.49,225.54,5362.0,222.561,222.5709,222.3343,222.3836,5362.0
2023-10-25 15:20:00,225.54,226.03,225.54,226.03,12368.0,222.3836,222.8667,222.3836,222.8667,12368.0
2023-10-25 15:25:00,226.03,226.15,225.87,225.88,7209.0,222.8667,222.985,222.7089,222.7188,7209.0
2023-10-25 15:30:00,225.94,226.43,225.71,226.38,32671.0,222.778,223.2611,222.5512,223.2118,32671.0
2023-10-25 15:35:00,226.24,226.3,226.03,226.03,10562.0,223.0738,223.1329,222.8667,222.8667,10562.0
2023-10-25 15:40:00,226.05,226.12,226.0,226.02,25327.0,222.8864,222.9554,222.8371,222.8568,25327.0
2023-10-25 15:45:00,226.02,226.04,225.71,225.71,23085.0,222.8568,222.8766,222.5512,222.5512,23085.0
2023-10-25 15:50:00,225.76,225.87,225.35,225.36,44603.0,222.6005,222.7089,222.1962,222.2061,44603.0
2023-10-25 15:55:00,225.36,225.48,225.03,225.4,60132.0,222.2061,222.3244,221.8807,222.2455,60132.0
2023-10-26 09:30:00,223.76,225.34,223.42,225.05,27561.0,220.6285,222.1864,220.2932,221.9004,27561.0
2023-10-26 09:35:00,225.22,226.0,224.91,226.0,5068.0,222.068,222.8371,221.7624,222.8371,5068.0
2023-10-26 09:40:00,225.88,227.04,225.8,226.37,5147.0,222.7188,223.8626,222.6399,223.2019,5147.0
2023-10-26 09:45:00,226.51,226.86,225.57,226.82,10362.0,223.34,223.6851,222.4131,223.6456,10362.0
2023-10-26 09:50:00,226.65,226.89,225.94,226.48,1714.0,223.478,223.7147,222.778,223.3104,1714.0
2023-10-26 09:55:00,226.47,226.47,225.01,225.05,3109.0,223.3005,223.3005,221.861,221.9004,3109.0
2023-10-26 10:00:00,225.0,225.0,222.88,223.59,18313.0,221.8511,221.8511,219.7608,220.4608,18313.0
2023-10-26 10:05:00,223.55,223.71,222.94,223.23,6184.0,220.4214,220.5792,219.8199,220.1059,6184.0
2023-10-26 10:10:00,223.22,223.76,223.19,223.31,3828.0,220.096,220.6285,220.0664,220.1848,3828.0
2023-10-26 10:15:00,223.2,223.35,222.73,222.73,12763.0,220.0763,220.2242,219.6129,219.6129,12763.0
2023-10-26 10:20:00,222.84,222.84,221.68,221.73,9970.0,219.7213,219.7213,218.5776,218.6269,9970.0
2023-10-26 10:25:00,221.85,223.32,221.78,222.97,56513.0,218.7452,220.1946,218.6762,219.8495,56513.0
2023-10-26 10:30:00,223.0,223.9,222.0,223.9,30772.0,219.8791,220.7665,218.8931,220.7665,30772.0
2023-10-26 10:35:00,223.94,224.31,222.8,222.81,8538.0,220.8059,221.1708,219.6819,219.6918,8538.0
2023-10-26 10:40:00,222.92,223.21,222.86,223.21,5264.0,219.8002,220.0862,219.7411,220.0862,5264.0
2023-10-26 10:45:00,223.23,223.43,222.8,223.43,10319.0,220.1059,220.3031,219.6819,220.3031,10319.0
2023-10-26 10:50:00,223.55,224.5,223.38,223.94,14635.0,220.4214,221.3581,220.2538,220.8059,14635.0
2023-10-26 10:55:00,223.94,224.26,223.75,224.26,3819.0,220.8059,221.1215,220.6186,221.1215,3819.0
2023-10-26 11:00:00,224.24,224.64,224.18,224.2,6895.0,221.1018,221.4962,221.0426,221.0623,6895.0
2023-10-26 11:05:00,224.18,224.53,224.05,224.5,7498.0,221.0426,221.3877,220.9144,221.3581,7498.0
2023-10-26 11:10:00,224.51,224.53,223.64,223.93,7363.0,221.368,221.3877,220.5101,220.7961,7363.0
2023-10-26 11:15:00,223.9,224.06,223.72,223.82,4073.0,220.7665,220.9243,220.589,220.6876,4073.0
2023-10-26 11:20:00,223.72,224.01,223.48,223.92,5588.0,220.589,220.875,220.3524,220.7862,5588.0
2023-10-26 11:25:00,223.98,223.99,223.39,223.44,6320.0,220.8454,220.8553,220.2636,220.3129,6320.0
2023-10-26 11:30:00,223.6,223.85,223.15,223.77,3753.0,220.4707,220.7172,220.027,220.6383,3753.0
2023-10-26 11:35:00,223.93,224.3,223.74,224.21,5153.0,220.7961,221.1609,220.6087,221.0722,5153.0
2023-10-26 11:40:00,224.12,224.27,223.65,224.27,4591.0,220.9834,221.1313,220.52,221.1313,4591.0
2023-10-26 11:45:00,224.37,224.37,223.98,223.98,1752.0,221.2299,221.2299,220.8454,220.8454,1752.0
2023-10-26 11:50:00,223.99,223.99,223.48,223.48,4213.0,220.8553,220.8553,220.3524,220.3524,4213.0
2023-10-26 11:55:00,223.49,223.6,223.22,223.59,4104.0,220.3622,220.4707,220.096,220.4608,4104.0
2023-10-26 12:00:00,223.51,223.75,223.39,223.39,3240.0,220.382,220.6186,220.2636,220.2636,3240.0
2023-10-26 12:05:00,223.5,223.5,223.17,223.38,4218.0,220.3721,220.3721,220.0467,220.2538,4218.0
2023-10-26 12:10:00,223.43,223.43,222.91,223.24,3238.0,220.3031,220.3031,219.7904,220.1157,3238.0
2023-10-26 12:15:00,223.21,223.21,222.82,222.9,5210.0,220.0862,220.0862,219.7016,219.7805,5210.0
2023-10-26 12:20:00,222.91,223.29,222.85,223.04,8376.0,219.7904,220.165,219.7312,219.9185,8376.0
2023-10-26 12:25:00,223.16,223.16,222.72,222.84,3394.0,220.0369,220.0369,219.603,219.7213,3394.0
2023-10-26 12:30:00,222.89,222.98,222.53,222.7,4790.0,219.7706,219.8594,219.4157,219.5833,4790.0
2023-10-26 12:35:00,222.66,222.75,222.41,222.55,7493.0,219.5439,219.6326,219.2974,219.4354,7493.0
2023-10-26 12:40:00,222.62,222.62,222.39,222.53,3806.0,219.5044,219.5044,219.2776,219.4157,3806.0
2023-10-26 12:45:00,222.42,222.7,222.23,222.7,5796.0,219.3072,219.5833,219.1199,219.5833,5796.0
2023-10-26 12:50:00,222.85,222.85,222.62,222.77,2847.0,219.7312,219.7312,219.5044,219.6523,2847.0
2023-10-26 12:55:00,222.77,223.23,222.7,223.0,4977.0,219.6523,220.1059,219.5833,219.8791,4977.0
2023-10-26 13:00:00,223.06,223.75,222.82,223.4,7388.0,219.9383,220.6186,219.7016,220.2735,7388.0
2023-10-26 13:05:00,223.29,223.29,223.02,223.12,2701.0,220.165,220.165,219.8988,219.9974,2701.0
2023-10-26 13:10:00,223.21,223.59,223.17,223.25,8995.0,220.0862,220.4608,220.0467,220.1256,8995.0
2023-10-26 13:15:00,223.27,223.29,223.05,223.09,5224.0,220.1453,220.165,219.9284,219.9678,5224.0
2023-10-26 13:20:00,223.1,223.24,222.89,223.09,5144.0,219.9777,220.1157,219.7706,219.9678,5144.0
2023-10-26 13:25:00,223.08,223.08,222.87,222.9,3390.0,219.958,219.958,219.7509,219.7805,3390.0
2023-10-26 13:30:00,223.03,223.06,222.7,222.95,6316.0,219.9087,219.9383,219.5833,219.8298,6316.0
2023-10-26 13:35:00,222.98,223.27,222.97,223.01,4631.0,219.8594,220.1453,219.8495,219.889,4631.0
2023-10-26 13:40:00,223.08,223.33,222.74,222.74,7621.0,219.958,220.2045,219.6227,219.6227,7621.0
2023-10-26 13:45:00,222.78,223.24,222.76,223.24,4225.0,219.6622,220.1157,219.6425,220.1157,4225.0
2023-10-26 13:50:00,223.14,223.2,222.89,222.91,3705.0,220.0171,220.0763,219.7706,219.7904,3705.0
2023-10-26 13:55:00,222.93,223.02,222.88,222.91,3297.0,219.8101,219.8988,219.7608,219.7904,3297.0
2023-10-26 14:00:00,223.0,223.28,222.83,222.83,4532.0,219.8791,220.1552,219.7115,219.7115,4532.0
2023-10-26 14:05:00,222.87,223.29,222.87,223.29,5606.0,219.7509,220.165,219.7509,220.165,5606.0
2023-10-26 14:10:00,223.34,223.69,223.32,223.58,6262.0,220.2143,220.5594,220.1946,220.451,6262.0
2023-10-26 14:15:00,223.83,223.84,223.53,223.62,4292.0,220.6975,220.7073,220.4017,220.4904,4292.0
2023-10-26 14:20:00,223.52,223.65,223.3,223.41,4457.0,220.3918,220.52,220.1749,220.2834,4457.0
2023-10-26 14:25:00,223.34,223.53,223.17,223.39,5661.0,220.2143,220.4017,220.0467,220.2636,5661.0
2023-10-26 14:30:00,223.41,223.85,223.37,223.72,6943.0,220.2834,220.7172,220.2439,220.589,6943.0
2023-10-26 14:35:00,223.64,223.97,223.59,223.89,4869.0,220.5101,220.8355,220.4608,220.7566,4869.0
2023-10-26 14:40:00,223.88,224.12,223.67,223.93,6931.0,220.7468,220.9834,220.5397,220.7961,6931.0
2023-10-26 14:45:00,223.93,223.95,223.59,223.61,3375.0,220.7961,220.8158,220.4608,220.4806,3375.0
2023-10-26 14:50:00,223.7,223.82,223.49,223.7,7371.0,220.5693,220.6876,220.3622,220.5693,7371.0
2023-10-26 14:55:00,223.68,223.97,223.65,223.97,8885.0,220.5496,220.8355,220.52,220.8355,8885.0
2023-10-26 15:00:00,223.92,224.19,223.91,224.13,9098.0,220.7862,221.0525,220.7764,220.9933,9098.0
2023-10-26 15:05:00,224.21,224.3,223.96,223.97,9303.0,221.0722,221.1609,220.8257,220.8355,9303.0
2023-10-26 15:10:00,224.06,224.06,223.44,223.51,8933.0,220.9243,220.9243,220.3129,220.382,8933.0
2023-10-26 15:15:00,223.45,223.51,223.16,223.16,8458.0,220.3228,220.382,220.0369,220.0369,8458.0
2023-10-26 15:20:00,223.23,223.4,223.03,223.14,10007.0,220.1059,220.2735,219.9087,220.0171,10007.0
2023-10-26 15:25:00,223.13,223.13,222.93,222.99,10937.0,220.0073,220.0073,219.8101,219.8692,10937.0
2023-10-26 15:30:00,222.96,223.03,222.53,222.55,16440.0,219.8397,219.9087,219.4157,219.4354,16440.0
2023-10-26 15:35:00,222.52,222.64,222.09,222.16,21947.0,219.4058,219.5241,218.9818,219.0509,21947.0
2023-10-26 15:40:00,222.06,222.07,221.68,221.72,20751.0,218.9523,218.9621,218.5776,218.617,20751.0
2023-10-26 15:45:00,221.69,221.79,221.4,221.69,29207.0,218.5874,218.686,218.3015,218.5874,29207.0
2023-10-26 15:50:00,221.72,221.99,221.48,221.51,54458.0,218.617,218.8832,218.3804,218.41,54458.0
2023-10-26 15:55:00,221.51,221.89,221.5,221.8,98077.0,218.41,218.7846,218.4001,218.6959,98077.0
2023-10-27 09:30:00,223.57,224.72,221.4,221.95,20179.0,220.4411,221.575,218.3015,218.8438,20179.0
2023-10-27 09:35:00,221.56,221.87,220.71,221.4,6712.0,218.4593,218.7649,217.6212,218.3015,6712.0
2023-10-27 09:40:00,221.51,222.0,221.34,221.56,7187.0,218.41,218.8931,218.2423,218.4593,7187.0
2023-10-27 09:45:00,221.91,222.21,220.69,220.99,12901.0,218.8044,219.1002,217.6014,217.8972,12901.0
2023-10-27 09:50:00,220.97,221.52,220.55,221.38,13632.0,217.8775,218.4198,217.4634,218.2818,13632.0
2023-10-27 09:55:00,221.43,221.95,221.34,221.79,7889.0,218.3311,218.8438,218.2423,218.686,7889.0
2023-10-27 10:00:00,221.53,223.24,221.41,223.02,11116.0,218.4297,220.1157,218.3114,219.8988,11116.0
2023-10-27 10:05:00,222.92,223.2,222.63,223.1,10447.0,219.8002,220.0763,219.5143,219.9777,10447.0
2023-10-27 10:10:00,223.2,223.31,222.52,222.75,5307.0,220.0763,220.1848,219.4058,219.6326,5307.0
2023-10-27 10:15:00,222.65,223.38,222.44,222.84,7086.0,219.534,220.2538,219.3269,219.7213,7086.0
2023-10-27 10:20:00,222.9,223.57,222.69,223.4,13269.0,219.7805,220.4411,219.5734,220.2735,13269.0
2023-10-27 10:25:00,223.47,223.87,223.27,223.59,8488.0,220.3425,220.7369,220.1453,220.4608,8488.0
2023-10-27 10:30:00,223.6,223.68,223.06,223.47,7273.0,220.4707,220.5496,219.9383,220.3425,7273.0
2023-10-27 10:35:00,223.48,223.75,223.27,223.44,4114.0,220.3524,220.6186,220.1453,220.3129,4114.0
2023-10-27 10:40:00,223.42,223.67,223.16,223.64,6718.0,220.2932,220.5397,220.0369,220.5101,6718.0
2023-10-27 10:45:00,223.93,224.14,223.85,223.89,3907.0,220.7961,221.0032,220.7172,220.7566,3907.0
2023-10-27 10:50:00,224.07,224.71,224.0,224.62,5626.0,220.9341,221.5652,220.8651,221.4764,5626.0
2023-10-27 10:55:00,224.62,224.98,224.62,224.91,7891.0,221.4764,221.8314,221.4764,221.7624,7891.0
2023-10-27 11:00:00,224.81,225.51,224.8,225.48,8412.0,221.6638,222.354,221.6539,222.3244,8412.0
2023-10-27 11:05:00,225.47,225.9,225.41,225.9,4012.0,222.3145,222.7385,222.2554,222.7385,4012.0
2023-10-27 11:10:00,225.75,226.4,225.72,226.34,6865.0,222.5906,223.2315,222.561,223.1724,6865.0
2023-10-27 11:15:00,226.28,226.72,226.28,226.68,5778.0,223.1132,223.547,223.1132,223.5076,5778.0
2023-10-27 11:20:00,226.75,227.83,226.7,227.49,15521.0,223.5766,224.6415,223.5273,224.3063,15521.0
2023-10-27 11:25:00,227.37,227.76,227.11,227.73,5409.0,224.1879,224.5725,223.9316,224.5429,5409.0
2023-10-27 11:30:00,227.64,227.64,226.3,226.45,8401.0,224.4542,224.4542,223.1329,223.2808,8401.0
2023-10-27 11:35:00,226.45,227.03,226.41,226.68,3728.0,223.2808,223.8527,223.2414,223.5076,3728.0
2023-10-27 11:40:00,226.59,226.84,226.45,226.45,4513.0,223.4189,223.6654,223.2808,223.2808,4513.0
2023-10-27 11:45:00,226.48,226.74,226.22,226.47,3651.0,223.3104,223.5668,223.054,223.3005,3651.0
2023-10-27 11:50:00,226.53,226.53,225.99,226.25,4268.0,223.3597,223.3597,222.8273,223.0836,4268.0
2023-10-27 11:55:00,226.26,226.55,226.06,226.24,3776.0,223.0935,223.3794,222.8963,223.0738,3776.0
2023-10-27 12:00:00,226.34,226.36,225.98,226.22,9021.0,223.1724,223.1921,222.8174,223.054,9021.0
2023-10-27 12:05:00,226.14,226.68,226.11,226.55,4579.0,222.9752,223.5076,222.9456,223.3794,4579.0
2023-10-27 12:10:00,226.61,226.73,226.4,226.54,3374.0,223.4386,223.5569,223.2315,223.3696,3374.0
2023-10-27 12:15:00,226.55,226.56,226.38,226.43,3610.0,223.3794,223.3893,223.2118,223.2611,3610.0
2023-10-27 12:20:00,226.41,226.47,226.24,226.29,2852.0,223.2414,223.3005,223.0738,223.1231,2852.0
2023-10-27 12:25:00,226.28,226.51,226.13,226.51,4723.0,223.1132,223.34,222.9653,223.34,4723.0
2023-10-27 12:30:00,226.42,226.51,226.23,226.35,2660.0,223.2512,223.34,223.0639,223.1822,2660.0
2023-10-27 12:35:00,226.34,226.69,226.34,226.59,2217.0,223.1724,223.5175,223.1724,223.4189,2217.0
2023-10-27 12:40:00,226.62,227.22,226.43,227.22,9786.0,223.4484,224.04,223.2611,224.04,9786.0
2023-10-27 12:45:00,227.21,227.21,226.78,226.8,4765.0,224.0302,224.0302,223.6062,223.6259,4765.0
2023-10-27 12:50:00,226.6,226.6,226.21,226.46,3568.0,223.4287,223.4287,223.0442,223.2907,3568.0
2023-10-27 12:55:00,226.42,226.42,226.23,226.34,1545.0,223.2512,223.2512,223.0639,223.1724,1545.0
2023-10-27 13:00:00,226.44,226.5,226.33,226.5,2103.0,223.271,223.3301,223.1625,223.3301,2103.0
2023-10-27 13:05:00,226.42,226.43,225.92,226.01,3272.0,223.2512,223.2611,222.7582,222.847,3272.0
2023-10-27 13:10:00,226.01,226.09,225.61,225.61,2903.0,222.847,222.9259,222.4526,222.4526,2903.0
2023-10-27 13:15:00,225.68,225.71,225.34,225.55,4644.0,222.5216,222.5512,222.1864,222.3934,4644.0
2023-10-27 13:20:00,225.45,225.45,224.95,225.09,3193.0,222.2948,222.2948,221.8018,221.9399,3193.0
2023-10-27 13:25:00,225.11,225.27,224.94,225.21,3238.0,221.9596,222.1173,221.792,222.0582,3238.0
2023-10-27 13:30:00,225.3,226.06,225.26,225.92,4997.0,222.1469,222.8963,222.1075,222.7582,4997.0
2023-10-27 13:35:00,225.87,225.87,224.14,225.7,10234.0,222.7089,222.7089,221.0032,222.5413,10234.0
2023-10-27 13:40:00,225.75,226.31,225.56,226.18,3464.0,222.5906,223.1428,222.4033,223.0146,3464.0
2023-10-27 13:45:00,226.19,226.27,225.82,225.84,2984.0,223.0245,223.1033,222.6596,222.6794,2984.0
2023-10-27 13:50:00,225.75,226.06,225.56,225.65,2751.0,222.5906,222.8963,222.4033,222.492,2751.0
2023-10-27 13:55:00,225.71,225.83,225.46,225.52,3276.0,222.5512,222.6695,222.3047,222.3638,3276.0
2023-10-27 14:00:00,225.52,225.71,225.49,225.53,2370.0,222.3638,222.5512,222.3343,222.3737,2370.0
2023-10-27 14:05:00,225.56,225.97,225.31,225.88,7700.0,222.4033,222.8075,222.1568,222.7188,7700.0
2023-10-27 14:10:00,225.86,226.0,225.77,225.89,10676.0,222.6991,222.8371,222.6103,222.7287,10676.0
2023-10-27 14:15:00,225.79,226.15,225.63,225.79,5560.0,222.6301,222.985,222.4723,222.6301,5560.0
2023-10-27 14:20:00,225.6,225.63,225.32,225.38,7822.0,222.4427,222.4723,222.1666,222.2258,7822.0
2023-10-27 14:25:00,225.46,225.6,225.04,225.04,5377.0,222.3047,222.4427,221.8906,221.8906,5377.0
2023-10-27 14:30:00,225.0,225.86,225.0,225.7,6546.0,221.8511,222.6991,221.8511,222.5413,6546.0
2023-10-27 14:35:00,225.71,225.78,225.4,225.53,3405.0,222.5512,222.6202,222.2455,222.3737,3405.0
2023-10-27 14:40:00,225.58,225.62,225.15,225.44,4986.0,222.423,222.4624,221.999,222.285,4986.0
2023-10-27 14:45:00,225.47,225.47,224.91,224.91,5775.0,222.3145,222.3145,221.7624,221.7624,5775.0
2023-10-27 14:50:00,224.98,225.0,224.61,224.78,4668.0,221.8314,221.8511,221.4666,221.6342,4668.0
2023-10-27 14:55:00,224.73,224.85,224.48,224.84,7117.0,221.5849,221.7032,221.3384,221.6934,7117.0
2023-10-27 15:00:00,225.0,225.27,224.93,224.97,7175.0,221.8511,222.1173,221.7821,221.8215,7175.0
2023-10-27 15:05:00,224.94,225.19,224.86,225.14,9603.0,221.792,222.0385,221.7131,221.9892,9603.0
2023-10-27 15:10:00,225.21,225.53,225.12,225.34,14749.0,222.0582,222.3737,221.9694,222.1864,14749.0
2023-10-27 15:15:00,225.28,225.28,224.96,225.13,8530.0,222.1272,222.1272,221.8117,221.9793,8530.0
2023-10-27 15:20:00,225.17,225.22,224.78,225.21,7814.0,222.0187,222.068,221.6342,222.0582,7814.0
2023-10-27 15:25:00,225.16,225.58,225.16,225.47,7103.0,222.0089,222.423,222.0089,222.3145,7103.0
2023-10-27 15:30:00,225.54,225.62,225.08,225.14,8569.0,222.3836,222.4624,221.93,221.9892,8569.0
2023-10-27 15:35:00,225.04,225.12,224.75,225.0,9351.0,221.8906,221.9694,221.6046,221.8511,9351.0
2023-10-27 15:40:00,225.02,225.39,224.89,225.16,13887.0,221.8708,222.2357,221.7427,222.0089,13887.0
2023-10-27 15:45:00,225.16,225.44,225.06,225.44,20674.0,222.0089,222.285,221.9103,222.285,20674.0
2023-10-27 15:50:00,225.39,225.75,225.37,225.53,43152.0,222.2357,222.5906,222.2159,222.3737,43152.0
2023-10-27 15:55:00,225.47,225.55,225.19,225.42,75194.0,222.3145,222.3934,222.0385,222.2652,75194.0
2023-10-30 09:30:00,226.55,227.18,225.05,225.06,11628.0,223.3794,224.0006,221.9004,221.9103,11628.0
2023-10-30 09:35:00,225.01,225.01,222.32,222.33,6308.0,221.861,221.861,219.2086,219.2185,6308.0
2023-10-30 09:40:00,222.59,224.16,222.23,223.77,13581.0,219.4748,221.0229,219.1199,220.6383,13581.0
2023-10-30 09:45:00,223.28,224.22,222.92,223.98,12106.0,220.1552,221.082,219.8002,220.8454,12106.0
2023-10-30 09:50:00,223.77,224.55,223.71,224.09,7872.0,220.6383,221.4074,220.5792,220.9539,7872.0
2023-10-30 09:55:00,224.04,224.46,223.49,223.59,16669.0,220.9046,221.3187,220.3622,220.4608,16669.0
2023-10-30 10:00:00,223.36,223.92,222.98,223.05,8352.0,220.2341,220.7862,219.8594,219.9284,8352.0
2023-10-30 10:05:00,223.13,223.98,222.9,223.37,14459.0,220.0073,220.8454,219.7805,220.2439,14459.0
2023-10-30 10:10:00,223.44,223.85,223.1,223.73,10678.0,220.3129,220.7172,219.9777,220.5989,10678.0
2023-10-30 10:15:00,223.86,224.6,223.63,224.1,10127.0,220.7271,221.4567,220.5003,220.9637,10127.0
2023-10-30 10:20:00,224.0,224.01,223.49,223.52,5135.0,220.8651,220.875,220.3622,220.3918,5135.0
2023-10-30 10:25:00,223.56,223.79,223.11,223.72,12909.0,220.4313,220.658,219.9876,220.589,12909.0
2023-10-30 10:30:00,223.69,223.69,223.13,223.53,8305.0,220.5594,220.5594,220.0073,220.4017,8305.0
2023-10-30 10:35:00,223.49,223.59,223.43,223.52,3312.0,220.3622,220.4608,220.3031,220.3918,3312.0
2023-10-30 10:40:00,223.47,224.19,223.36,224.01,4215.0,220.3425,221.0525,220.2341,220.875,4215.0
2023-10-30 10:45:00,224.01,224.53,224.01,224.32,5678.0,220.875,221.3877,220.875,221.1806,5678.0
2023-10-30 10:50:00,224.48,224.56,224.16,224.39,16106.0,221.3384,221.4173,221.0229,221.2497,16106.0
2023-10-30 10:55:00,224.27,224.27,223.86,224.18,7095.0,221.1313,221.1313,220.7271,221.0426,7095.0
2023-10-30 11:00:00,224.17,224.24,223.68,223.89,8391.0,221.0327,221.1018,220.5496,220.7566,8391.0
2023-10-30 11:05:00,223.89,224.09,223.54,223.92,9166.0,220.7566,220.9539,220.4115,220.7862,9166.0
2023-10-30 11:10:00,223.85,223.99,223.77,223.88,5410.0,220.7172,220.8553,220.6383,220.7468,5410.0
2023-10-30 11:15:00,223.79,223.85,223.26,223.51,6679.0,220.658,220.7172,220.1355,220.382,6679.0
2023-10-30 11:20:00,223.45,223.55,223.23,223.52,6298.0,220.3228,220.4214,220.1059,220.3918,6298.0
2023-10-30 11:25:00,223.5,223.58,223.02,223.28,8062.0,220.3721,220.451,219.8988,220.1552,8062.0
2023-10-30 11:30:00,223.09,223.48,222.98,223.44,10466.0,219.9678,220.3524,219.8594,220.3129,10466.0
2023-10-30 11:35:00,223.32,223.7,223.31,223.32,4668.0,220.1946,220.5693,220.1848,220.1946,4668.0
2023-10-30 11:40:00,223.27,223.63,223.24,223.24,5254.0,220.1453,220.5003,220.1157,220.1157,5254.0
2023-10-30 11:45:00,223.21,223.23,222.92,222.96,2736.0,220.0862,220.1059,219.8002,219.8397,2736.0
2023-10-30 11:50:00,222.85,223.11,222.72,223.04,11374.0,219.7312,219.9876,219.603,219.9185,11374.0
2023-10-30 11:55:00,223.03,223.15,222.96,222.98,3778.0,219.9087,220.027,219.8397,219.8594,3778.0
2023-10-30 12:00:00,222.94,223.44,222.94,223.44,8890.0,219.8199,220.3129,219.8199,220.3129,8890.0
2023-10-30 12:05:00,223.33,223.33,222.96,223.12,6549.0,220.2045,220.2045,219.8397,219.9974,6549.0
2023-10-30 12:10:00,223.0,223.35,223.0,223.25,4007.0,219.8791,220.2242,219.8791,220.1256,4007.0
2023-10-30 12:15:00,223.17,223.67,223.14,223.16,9430.0,220.0467,220.5397,220.0171,220.0369,9430.0
2023-10-30 12:20:00,223.31,223.39,222.84,223.02,5590.0,220.1848,220.2636,219.7213,219.8988,5590.0
2023-10-30 12:25:00,223.06,223.25,222.9,223.19,4444.0,219.9383,220.1256,219.7805,220.0664,4444.0
2023-10-30 12:30:00,223.25,223.51,223.18,223.35,8076.0,220.1256,220.382,220.0566,220.2242,8076.0
2023-10-30 12:35:00,223.42,223.6,223.31,223.36,4728.0,220.2932,220.4707,220.1848,220.2341,4728.0
2023-10-30 12:40:00,223.39,223.62,223.11,223.46,7502.0,220.2636,220.4904,219.9876,220.3327,7502.0
2023-10-30 12:45:00,223.36,223.66,223.23,223.52,4555.0,220.2341,220.5299,220.1059,220.3918,4555.0
2023-10-30 12:50:00,223.51,223.63,223.34,223.34,2930.0,220.382,220.5003,220.2143,220.2143,2930.0
2023-10-30 12:55:00,223.41,223.57,223.17,223.36,6509.0,220.2834,220.4411,220.0467,220.2341,6509.0
2023-10-30 13:00:00,223.42,223.56,223.41,223.53,5114.0,220.2932,220.4313,220.2834,220.4017,5114.0
2023-10-30 13:05:00,223.56,224.0,223.47,223.99,7263.0,220.4313,220.8651,220.3425,220.8553,7263.0
2023-10-30 13:10:00,224.01,224.22,223.87,224.21,5042.0,220.875,221.082,220.7369,221.0722,5042.0
2023-10-30 13:15:00,224.16,224.31,224.01,224.15,3315.0,221.0229,221.1708,220.875,221.013,3315.0
2023-10-30 13:20:00,224.16,224.46,224.14,224.4,4399.0,221.0229,221.3187,221.0032,221.2595,4399.0
2023-10-30 13:25:00,224.34,224.74,224.22,224.74,10998.0,221.2004,221.5948,221.082,221.5948,10998.0
2023-10-30 13:30:00,224.77,224.95,224.39,224.39,5655.0,221.6243,221.8018,221.2497,221.2497,5655.0
2023-10-30 13:35:00,224.31,224.72,224.13,224.7,8003.0,221.1708,221.575,220.9933,221.5553,8003.0
2023-10-30 13:40:00,224.59,224.61,224.47,224.58,5132.0,221.4469,221.4666,221.3285,221.437,5132.0
2023-10-30 13:45:00,224.47,224.56,224.42,224.46,2638.0,221.3285,221.4173,221.2792,221.3187,2638.0
2023-10-30 13:50:00,224.47,224.56,224.35,224.45,3651.0,221.3285,221.4173,221.2102,221.3088,3651.0
2023-10-30 13:55:00,224.45,224.54,224.28,224.48,7615.0,221.3088,221.3976,221.1412,221.3384,7615.0
2023-10-30 14:00:00,224.45,224.69,224.21,224.68,7890.0,221.3088,221.5455,221.0722,221.5356,7890.0
2023-10-30 14:05:00,224.68,224.71,224.24,224.47,7526.0,221.5356,221.5652,221.1018,221.3285,7526.0
2023-10-30 14:10:00,224.47,224.7,224.46,224.62,3754.0,221.3285,221.5553,221.3187,221.4764,3754.0
2023-10-30 14:15:00,224.62,224.67,224.24,224.43,4188.0,221.4764,221.5257,221.1018,221.2891,4188.0
2023-10-30 14:20:00,224.45,224.63,224.29,224.39,6243.0,221.3088,221.4863,221.1511,221.2497,6243.0
2023-10-30 14:25:00,224.35,224.56,224.33,224.47,8126.0,221.2102,221.4173,221.1905,221.3285,8126.0
2023-10-30 14:30:00,224.5,224.56,224.21,224.21,6288.0,221.3581,221.4173,221.0722,221.0722,6288.0
2023-10-30 14:35:00,224.35,224.56,224.28,224.37,6290.0,221.2102,221.4173,221.1412,221.2299,6290.0
2023-10-30 14:40:00,224.4,224.71,224.36,224.59,7601.0,221.2595,221.5652,221.2201,221.4469,7601.0
2023-10-30 14:45:00,224.59,224.97,224.53,224.89,10699.0,221.4469,221.8215,221.3877,221.7427,10699.0
2023-10-30 14:50:00,224.89,224.89,224.62,224.64,9707.0,221.7427,221.7427,221.4764,221.4962,9707.0
2023-10-30 14:55:00,224.67,224.89,224.55,224.79,10464.0,221.5257,221.7427,221.4074,221.6441,10464.0
2023-10-30 15:00:00,224.84,225.36,224.82,224.99,8746.0,221.6934,222.2061,221.6736,221.8413,8746.0
2023-10-30 15:05:00,225.06,225.06,224.77,224.78,9286.0,221.9103,221.9103,221.6243,221.6342,9286.0
2023-10-30 15:10:00,224.72,224.91,224.65,224.84,7276.0,221.575,221.7624,221.506,221.6934,7276.0
2023-10-30 15:15:00,224.72,224.87,224.61,224.81,6706.0,221.575,221.7229,221.4666,221.6638,6706.0
2023-10-30 15:20:00,224.77,224.81,224.48,224.48,5430.0,221.6243,221.6638,221.3384,221.3384,5430.0
2023-10-30 15:25:00,224.49,224.49,224.19,224.2,4889.0,221.3483,221.3483,221.0525,221.0623,4889.0
2023-10-30 15:30:00,224.26,224.27,224.06,224.06,9743.0,221.1215,221.1313,220.9243,220.9243,9743.0
2023-10-30 15:35:00,224.1,224.4,223.97,224.23,17815.0,220.9637,221.2595,220.8355,221.0919,17815.0
2023-10-30 15:40:00,224.21,224.26,223.72,223.87,17760.0,221.0722,221.1215,220.589,220.7369,17760.0
2023-10-30 15:45:00,223.87,224.19,223.82,223.94,22983.0,220.7369,221.0525,220.6876,220.8059,22983.0
2023-10-30 15:50:00,223.87,224.06,223.82,223.83,38349.0,220.7369,220.9243,220.6876,220.6975,38349.0
2023-10-30 15:55:00,223.84,223.96,223.2,223.35,122462.0,220.7073,220.8257,220.0763,220.2242,122462.0
2023-10-31 09:30:00,224.1,225.91,224.1,225.22,12268.0,220.9637,222.7484,220.9637,222.068,12268.0
2023-10-31 09:35:00,225.12,225.98,224.31,224.59,12313.0,221.9694,222.8174,221.1708,221.4469,12313.0
2023-10-31 09:40:00,224.28,225.14,224.18,224.9,8928.0,221.1412,221.9892,221.0426,221.7525,8928.0
2023-10-31 09:45:00,224.92,225.18,224.41,224.86,15722.0,221.7722,222.0286,221.2694,221.7131,15722.0
2023-10-31 09:50:00,224.99,225.08,224.16,224.71,12223.0,221.8413,221.93,221.0229,221.5652,12223.0
2023-10-31 09:55:00,224.9,225.29,224.62,225.17,8539.0,221.7525,222.1371,221.4764,222.0187,8539.0
2023-10-31 10:00:00,225.17,225.33,224.68,224.74,9296.0,222.0187,222.1765,221.5356,221.5948,9296.0
2023-10-31 10:05:00,224.72,225.38,224.59,225.17,5249.0,221.575,222.2258,221.4469,222.0187,5249.0
2023-10-31 10:10:00,225.31,225.72,225.17,225.26,7816.0,222.1568,222.561,222.0187,222.1075,7816.0
2023-10-31 10:15:00,225.3,225.75,225.29,225.43,4703.0,222.1469,222.5906,222.1371,222.2751,4703.0
2023-10-31 10:20:00,225.49,225.49,224.94,225.23,8747.0,222.3343,222.3343,221.792,222.0779,8747.0
2023-10-31 10:25:00,225.13,225.21,224.95,225.03,5702.0,221.9793,222.0582,221.8018,221.8807,5702.0
2023-10-31 10:30:00,225.05,225.62,225.05,225.1,5284.0,221.9004,222.4624,221.9004,221.9497,5284.0
2023-10-31 10:35:00,225.05,225.12,224.97,225.11,5999.0,221.9004,221.9694,221.8215,221.9596,5999.0
2023-10-31 10:40:00,225.12,225.59,225.11,225.45,2968.0,221.9694,222.4329,221.9596,222.2948,2968.0
2023-10-31 10:45:00,225.45,225.45,225.09,225.23,4276.0,222.2948,222.2948,221.9399,222.0779,4276.0
2023-10-31 10:50:00,225.2,225.34,225.1,225.3,11833.0,222.0483,222.1864,221.9497,222.1469,11833.0
2023-10-31 10:55:00,225.35,225.6,225.17,225.45,5495.0,222.1962,222.4427,222.0187,222.2948,5495.0
2023-10-31 11:00:00,225.54,225.61,225.3,225.43,3224.0,222.3836,222.4526,222.1469,222.2751,3224.0
2023-10-31 11:05:00,225.43,225.45,225.0,225.07,5933.0,222.2751,222.2948,221.8511,221.9201,5933.0
2023-10-31 11:10:00,225.18,225.18,224.94,225.14,9437.0,222.0286,222.0286,221.792,221.9892,9437.0
2023-10-31 11:15:00,225.18,225.21,224.92,225.07,10068.0,222.0286,222.0582,221.7722,221.9201,10068.0
2023-10-31 11:20:00,225.03,225.13,224.71,224.78,8374.0,221.8807,221.9793,221.5652,221.6342,8374.0
2023-10-31 11:25:00,224.75,225.11,224.64,224.64,5708.0,221.6046,221.9596,221.4962,221.4962,5708.0
2023-10-31 11:30:00,224.63,224.92,224.55,224.89,4877.0,221.4863,221.7722,221.4074,221.7427,4877.0
2023-10-31 11:35:00,224.89,225.02,224.68,224.86,10249.0,221.7427,221.8708,221.5356,221.7131,10249.0
2023-10-31 11:40:00,224.86,224.97,224.78,224.9,6589.0,221.7131,221.8215,221.6342,221.7525,6589.0
2023-10-31 11:45:00,224.9,225.0,224.67,224.67,7015.0,221.7525,221.8511,221.5257,221.5257,7015.0
2023-10-31 11:50:00,224.73,224.73,224.42,224.43,8077.0,221.5849,221.5849,221.2792,221.2891,8077.0
2023-10-31 11:55:00,224.43,225.0,224.37,225.0,5966.0,221.2891,221.8511,221.2299,221.8511,5966.0
2023-10-31 12:00:00,224.94,224.98,224.6,224.67,5974.0,221.792,221.8314,221.4567,221.5257,5974.0
2023-10-31 12:05:00,224.75,224.87,224.64,224.85,3478.0,221.6046,221.7229,221.4962,221.7032,3478.0
2023-10-31 12:10:00,224.77,224.92,224.65,224.81,7131.0,221.6243,221.7722,221.506,221.6638,7131.0
2023-10-31 12:15:00,224.78,224.84,224.44,224.8,14878.0,221.6342,221.6934,221.299,221.6539,14878.0
2023-10-31 12:20:00,224.75,224.8,224.43,224.61,6231.0,221.6046,221.6539,221.2891,221.4666,6231.0
2023-10-31 12:25:00,224.6,224.99,224.54,224.99,4670.0,221.4567,221.8413,221.3976,221.8413,4670.0
2023-10-31 12:30:00,225.17,225.53,225.03,225.53,6508.0,222.0187,222.3737,221.8807,222.3737,6508.0
2023-10-31 12:35:00,225.5,225.93,225.11,225.7,6457.0,222.3441,222.7681,221.9596,222.5413,6457.0
2023-10-31 12:40:00,225.7,225.99,225.48,225.62,13640.0,222.5413,222.8273,222.3244,222.4624,13640.0
2023-10-31 12:45:00,225.68,226.17,225.68,226.17,6812.0,222.5216,223.0047,222.5216,223.0047,6812.0
2023-10-31 12:50:00,226.26,226.47,226.07,226.12,8558.0,223.0935,223.3005,222.9061,222.9554,8558.0
2023-10-31 12:55:00,226.14,226.17,225.93,225.93,2448.0,222.9752,223.0047,222.7681,222.7681,2448.0
2023-10-31 13:00:00,226.16,226.18,225.95,226.1,2499.0,222.9949,223.0146,222.7878,222.9357,2499.0
2023-10-31 13:05:00,226.16,226.16,225.74,225.89,4041.0,222.9949,222.9949,222.5808,222.7287,4041.0
2023-10-31 13:10:00,225.91,226.1,225.73,225.85,1871.0,222.7484,222.9357,222.5709,222.6892,1871.0
2023-10-31 13:15:00,225.94,225.97,225.77,225.77,2649.0,222.778,222.8075,222.6103,222.6103,2649.0
2023-10-31 13:20:00,225.7,226.08,225.61,225.64,2980.0,222.5413,222.916,222.4526,222.4822,2980.0
2023-10-31 13:25:00,225.69,225.69,225.55,225.63,5410.0,222.5315,222.5315,222.3934,222.4723,5410.0
2023-10-31 13:30:00,225.66,225.8,225.47,225.8,2640.0,222.5019,222.6399,222.3145,222.6399,2640.0
2023-10-31 13:35:00,225.83,225.83,225.5,225.77,3210.0,222.6695,222.6695,222.3441,222.6103,3210.0
2023-10-31 13:40:00,225.73,225.73,225.56,225.59,3146.0,222.5709,222.5709,222.4033,222.4329,3146.0
2023-10-31 13:45:00,225.53,225.79,225.51,225.58,4651.0,222.3737,222.6301,222.354,222.423,4651.0
2023-10-31 13:50:00,225.58,225.83,225.58,225.74,2046.0,222.423,222.6695,222.423,222.5808,2046.0
2023-10-31 13:55:00,225.73,225.89,225.66,225.88,2355.0,222.5709,222.7287,222.5019,222.7188,2355.0
2023-10-31 14:00:00,225.95,226.0,225.66,225.81,5280.0,222.7878,222.8371,222.5019,222.6498,5280.0
2023-10-31 14:05:00,225.89,225.97,225.7,225.87,3611.0,222.7287,222.8075,222.5413,222.7089,3611.0
2023-10-31 14:10:00,225.93,226.08,225.87,226.07,2869.0,222.7681,222.916,222.7089,222.9061,2869.0
2023-10-31 14:15:00,226.0,226.19,225.91,226.0,3579.0,222.8371,223.0245,222.7484,222.8371,3579.0
2023-10-31 14:20:00,225.88,226.16,225.88,226.11,6412.0,222.7188,222.9949,222.7188,222.9456,6412.0
2023-10-31 14:25:00,226.07,226.07,225.94,225.94,5250.0,222.9061,222.9061,222.778,222.778,5250.0
2023-10-31 14:30:00,226.04,226.41,225.97,226.26,8557.0,222.8766,223.2414,222.8075,223.0935,8557.0
2023-10-31 14:35:00,226.29,226.31,226.12,226.19,4920.0,223.1231,223.1428,222.9554,223.0245,4920.0
2023-10-31 14:40:00,226.24,226.32,226.14,226.25,5607.0,223.0738,223.1526,222.9752,223.0836,5607.0
2023-10-31 14:45:00,226.25,226.54,226.25,226.44,6048.0,223.0836,223.3696,223.0836,223.271,6048.0
2023-10-31 14:50:00,226.53,226.65,226.33,226.36,7472.0,223.3597,223.478,223.1625,223.1921,7472.0
2023-10-31 14:55:00,226.33,226.61,226.3,226.5,6710.0,223.1625,223.4386,223.1329,223.3301,6710.0
2023-10-31 15:00:00,226.56,227.0,226.56,227.0,3196.0,223.3893,223.8231,223.3893,223.8231,3196.0
2023-10-31 15:05:00,227.03,227.03,226.81,226.99,5588.0,223.8527,223.8527,223.6358,223.8133,5588.0
2023-10-31 15:10:00,226.99,226.99,226.77,226.81,5984.0,223.8133,223.8133,223.5963,223.6358,5984.0
2023-10-31 15:15:00,226.86,226.89,226.73,226.75,7384.0,223.6851,223.7147,223.5569,223.5766,7384.0
2023-10-31 15:20:00,226.75,226.91,226.65,226.75,5065.0,223.5766,223.7344,223.478,223.5766,5065.0
2023-10-31 15:25:00,226.76,226.91,226.7,226.91,5183.0,223.5865,223.7344,223.5273,223.7344,5183.0
2023-10-31 15:30:00,226.87,226.87,226.44,226.54,8253.0,223.6949,223.6949,223.271,223.3696,8253.0
2023-10-31 15:35:00,226.52,226.52,226.26,226.26,8383.0,223.3498,223.3498,223.0935,223.0935,8383.0
2023-10-31 15:40:00,226.25,226.41,226.16,226.32,9387.0,223.0836,223.2414,222.9949,223.1526,9387.0
2023-10-31 15:45:00,226.31,226.32,226.01,226.2,21945.0,223.1428,223.1526,222.847,223.0343,21945.0
2023-10-31 15:50:00,226.2,226.26,225.87,226.21,35552.0,223.0343,223.0935,222.7089,223.0442,35552.0
2023-10-31 15:55:00,226.2,226.43,225.97,226.09,77407.0,223.0343,223.2611,222.8075,222.9259,77407.0
2023-11-01 09:30:00,225.0,225.75,224.37,224.37,24922.0,221.8511,222.5906,221.2299,221.2299,24922.0
2023-11-01 09:35:00,224.51,225.13,224.38,225.13,4174.0,221.368,221.9793,221.2398,221.9793,4174.0
2023-11-01 09:40:00,225.12,225.77,224.71,224.8,5664.0,221.9694,222.6103,221.5652,221.6539,5664.0
2023-11-01 09:45:00,224.61,224.8,224.3,224.58,6521.0,221.4666,221.6539,221.1609,221.437,6521.0
2023-11-01 09:50:00,224.59,225.49,224.59,225.16,3206.0,221.4469,222.3343,221.4469,222.0089,3206.0
2023-11-01 09:55:00,225.15,225.33,224.67,224.67,10145.0,221.999,222.1765,221.5257,221.5257,10145.0
2023-11-01 10:00:00,225.01,225.89,224.77,225.89,5168.0,221.861,222.7287,221.6243,222.7287,5168.0
2023-11-01 10:05:00,225.79,226.06,225.66,225.76,4671.0,222.6301,222.8963,222.5019,222.6005,4671.0
2023-11-01 10:10:00,225.81,226.07,225.52,226.07,3700.0,222.6498,222.9061,222.3638,222.9061,3700.0
2023-11-01 10:15:00,226.09,226.12,225.55,225.63,3466.0,222.9259,222.9554,222.3934,222.4723,3466.0
2023-11-01 10:20:00,225.54,225.59,225.26,225.52,6486.0,222.3836,222.4329,222.1075,222.3638,6486.0
2023-11-01 10:25:00,225.42,225.63,224.99,225.12,3874.0,222.2652,222.4723,221.8413,221.9694,3874.0
2023-11-01 10:30:00,224.99,225.76,224.99,225.75,2891.0,221.8413,222.6005,221.8413,222.5906,2891.0
2023-11-01 10:35:00,225.9,226.07,225.63,225.66,4481.0,222.7385,222.9061,222.4723,222.5019,4481.0
2023-11-01 10:40:00,225.5,225.74,225.5,225.74,1630.0,222.3441,222.5808,222.3441,222.5808,1630.0
2023-11-01 10:45:00,225.71,225.74,225.52,225.65,2994.0,222.5512,222.5808,222.3638,222.492,2994.0
2023-11-01 10:50:00,225.57,225.63,225.48,225.61,1869.0,222.4131,222.4723,222.3244,222.4526,1869.0
2023-11-01 10:55:00,225.62,225.66,225.34,225.34,2742.0,222.4624,222.5019,222.1864,222.1864,2742.0
2023-11-01 11:00:00,225.34,225.66,225.33,225.55,5281.0,222.1864,222.5019,222.1765,222.3934,5281.0
2023-11-01 11:05:00,225.45,226.02,225.45,226.02,3067.0,222.2948,222.8568,222.2948,222.8568,3067.0
2023-11-01 11:10:00,226.22,226.22,225.91,226.11,1923.0,223.054,223.054,222.7484,222.9456,1923.0
2023-11-01 11:15:00,226.01,226.01,225.58,225.7,2884.0,222.847,222.847,222.423,222.5413,2884.0
2023-11-01 11:20:00,225.76,225.81,225.4,225.6,3737.0,222.6005,222.6498,222.2455,222.4427,3737.0
2023-11-01 11:25:00,225.43,225.45,225.33,225.45,1200.0,222.2751,222.2948,222.1765,222.2948,1200.0
2023-11-01 11:30:00,225.41,225.67,225.34,225.67,2084.0,222.2554,222.5117,222.1864,222.5117,2084.0
2023-11-01 11:35:00,225.57,225.58,225.26,225.52,1549.0,222.4131,222.423,222.1075,222.3638,1549.0
2023-11-01 11:40:00,225.56,225.58,225.35,225.52,3179.0,222.4033,222.423,222.1962,222.3638,3179.0
2023-11-01 11:45:00,225.5,225.78,225.47,225.78,3601.0,222.3441,222.6202,222.3145,222.6202,3601.0
2023-11-01 11:50:00,225.73,225.96,225.61,225.78,2928.0,222.5709,222.7977,222.4526,222.6202,2928.0
2023-11-01 11:55:00,225.72,225.72,225.27,225.47,8328.0,222.561,222.561,222.1173,222.3145,8328.0
2023-11-01 12:00:00,225.35,225.47,225.34,225.38,2008.0,222.1962,222.3145,222.1864,222.2258,2008.0
2023-11-01 12:05:00,225.37,225.44,225.15,225.19,4262.0,222.2159,222.285,221.999,222.0385,4262.0
2023-11-01 12:10:00,225.23,225.31,224.98,224.99,4796.0,222.0779,222.1568,221.8314,221.8413,4796.0
2023-11-01 12:15:00,224.91,225.31,224.9,225.24,6376.0,221.7624,222.1568,221.7525,222.0878,6376.0
2023-11-01 12:20:00,225.29,225.36,224.59,225.08,21708.0,222.1371,222.2061,221.4469,221.93,21708.0
2023-11-01 12:25:00,225.09,225.09,224.88,224.89,4154.0,221.9399,221.9399,221.7328,221.7427,4154.0
2023-11-01 12:30:00,224.94,225.04,224.8,225.03,9447.0,221.792,221.8906,221.6539,221.8807,9447.0
2023-11-01 12:35:00,224.88,225.08,224.78,225.02,4318.0,221.7328,221.93,221.6342,221.8708,4318.0
2023-11-01 12:40:00,225.0,225.0,224.48,224.56,3812.0,221.8511,221.8511,221.3384,221.4173,3812.0
2023-11-01 12:45:00,224.56,224.81,224.55,224.56,13426.0,221.4173,221.6638,221.4074,221.4173,13426.0
2023-11-01 12:50:00,224.49,224.49,224.26,224.26,2080.0,221.3483,221.3483,221.1215,221.1215,2080.0
2023-11-01 12:55:00,224.2,224.45,224.05,224.3,4861.0,221.0623,221.3088,220.9144,221.1609,4861.0
2023-11-01 13:00:00,224.38,224.38,224.09,224.3,2215.0,221.2398,221.2398,220.9539,221.1609,2215.0
2023-11-01 13:05:00,224.31,224.86,224.19,224.76,3736.0,221.1708,221.7131,221.0525,221.6145,3736.0
2023-11-01 13:10:00,224.81,224.97,224.71,224.71,4534.0,221.6638,221.8215,221.5652,221.5652,4534.0
2023-11-01 13:15:00,224.73,224.88,224.73,224.8,1411.0,221.5849,221.7328,221.5849,221.6539,1411.0
2023-11-01 13:20:00,224.87,224.89,224.26,224.27,3626.0,221.7229,221.7427,221.1215,221.1313,3626.0
2023-11-01 13:25:00,224.26,224.59,224.26,224.55,2701.0,221.1215,221.4469,221.1215,221.4074,2701.0
2023-11-01 13:30:00,224.48,224.66,224.26,224.48,4486.0,221.3384,221.5159,221.1215,221.3384,4486.0
2023-11-01 13:35:00,224.58,224.8,224.58,224.8,2169.0,221.437,221.6539,221.437,221.6539,2169.0
2023-11-01 13:40:00,224.8,224.92,224.74,224.86,4109.0,221.6539,221.7722,221.5948,221.7131,4109.0
2023-11-01 13:45:00,224.83,224.83,224.58,224.76,2339.0,221.6835,221.6835,221.437,221.6145,2339.0
2023-11-01 13:50:00,224.81,225.15,224.78,225.14,2307.0,221.6638,221.999,221.6342,221.9892,2307.0
2023-11-01 13:55:00,225.16,225.18,225.12,225.17,1003.0,222.0089,222.0286,221.9694,222.0187,1003.0
2023-11-01 14:00:00,225.17,225.53,224.71,224.72,10121.0,222.0187,222.3737,221.5652,221.575,10121.0
2023-11-01 14:05:00,224.71,224.86,224.6,224.65,3793.0,221.5652,221.7131,221.4567,221.506,3793.0
2023-11-01 14:10:00,224.79,224.83,224.47,224.62,7262.0,221.6441,221.6835,221.3285,221.4764,7262.0
2023-11-01 14:15:00,224.58,224.77,224.41,224.71,4698.0,221.437,221.6243,221.2694,221.5652,4698.0
2023-11-01 14:20:00,224.79,225.06,224.73,225.0,5087.0,221.6441,221.9103,221.5849,221.8511,5087.0
2023-11-01 14:25:00,224.98,225.22,224.9,224.98,6356.0,221.8314,222.068,221.7525,221.8314,6356.0
2023-11-01 14:30:00,225.04,225.52,224.98,225.38,5024.0,221.8906,222.3638,221.8314,222.2258,5024.0
2023-11-01 14:35:00,225.41,225.56,224.72,224.87,12565.0,222.2554,222.4033,221.575,221.7229,12565.0
2023-11-01 14:40:00,224.98,224.98,223.73,224.44,4731.0,221.8314,221.8314,220.5989,221.299,4731.0
2023-11-01 14:45:00,224.45,224.67,224.03,224.47,9370.0,221.3088,221.5257,220.8947,221.3285,9370.0
2023-11-01 14:50:00,224.52,224.99,224.52,224.78,5398.0,221.3778,221.8413,221.3778,221.6342,5398.0
2023-11-01 14:55:00,224.7,225.09,224.65,224.66,17090.0,221.5553,221.9399,221.506,221.5159,17090.0
2023-11-01 15:00:00,224.7,225.88,224.7,225.62,28270.0,221.5553,222.7188,221.5553,222.4624,28270.0
2023-11-01 15:05:00,225.57,226.1,225.56,225.81,11512.0,222.4131,222.9357,222.4033,222.6498,11512.0
2023-11-01 15:10:00,225.95,226.0,225.48,225.59,9107.0,222.7878,222.8371,222.3244,222.4329,9107.0
2023-11-01 15:15:00,225.55,225.71,225.34,225.37,6213.0,222.3934,222.5512,222.1864,222.2159,6213.0
2023-11-01 15:20:00,225.33,225.84,225.26,225.81,8588.0,222.1765,222.6794,222.1075,222.6498,8588.0
2023-11-01 15:25:00,225.82,225.83,225.45,225.75,6587.0,222.6596,222.6695,222.2948,222.5906,6587.0
2023-11-01 15:30:00,225.74,226.1,225.62,225.63,13761.0,222.5808,222.9357,222.4624,222.4723,13761.0
2023-11-01 15:35:00,225.82,225.9,225.49,225.62,11048.0,222.6596,222.7385,222.3343,222.4624,11048.0
2023-11-01 15:40:00,225.67,225.76,225.42,225.63,10356.0,222.5117,222.6005,222.2652,222.4723,10356.0
2023-11-01 15:45:00,225.58,225.86,225.57,225.75,16373.0,222.423,222.6991,222.4131,222.5906,16373.0
2023-11-01 15:50:00,225.76,225.8,225.49,225.68,26376.0,222.6005,222.6399,222.3343,222.5216,26376.0
2023-11-01 15:55:00,225.67,225.78,225.24,225.28,65259.0,222.5117,222.6202,222.0878,222.1272,65259.0
2023-11-02 09:30:00,225.77,227.85,225.32,227.78,23043.0,222.6103,224.6612,222.1666,224.5922,23043.0
2023-11-02 09:35:00,227.9,228.17,227.68,227.76,3590.0,224.7105,224.9768,224.4936,224.5725,3590.0
2023-11-02 09:40:00,227.62,227.72,225.83,225.83,10894.0,224.4344,224.533,222.6695,222.6695,10894.0
2023-11-02 09:45:00,226.01,226.23,225.56,225.83,11446.0,222.847,223.0639,222.4033,222.6695,11446.0
2023-11-02 09:50:00,225.81,226.35,225.54,226.35,5393.0,222.6498,223.1822,222.3836,223.1822,5393.0
2023-11-02 09:55:00,226.17,226.82,226.05,226.41,5351.0,223.0047,223.6456,222.8864,223.2414,5351.0
2023-11-02 10:00:00,226.56,226.57,225.98,226.03,3567.0,223.3893,223.3991,222.8174,222.8667,3567.0
2023-11-02 10:05:00,226.06,226.2,225.79,225.89,4240.0,222.8963,223.0343,222.6301,222.7287,4240.0
2023-11-02 10:10:00,225.89,226.48,225.85,226.41,5632.0,222.7287,223.3104,222.6892,223.2414,5632.0
2023-11-02 10:15:00,226.43,226.88,226.26,226.42,6431.0,223.2611,223.7048,223.0935,223.2512,6431.0
2023-11-02 10:20:00,226.47,226.6,226.18,226.23,6193.0,223.3005,223.4287,223.0146,223.0639,6193.0
2023-11-02 10:25:00,226.26,226.48,225.9,226.46,3113.0,223.0935,223.3104,222.7385,223.2907,3113.0
2023-11-02 10:30:00,226.5,227.5,226.5,227.5,2464.0,223.3301,224.3161,223.3301,224.3161,2464.0
2023-11-02 10:35:00,227.51,227.63,227.32,227.59,4650.0,224.326,224.4443,224.1386,224.4049,4650.0
2023-11-02 10:40:00,227.65,227.7,227.33,227.41,2232.0,224.464,224.5133,224.1485,224.2274,2232.0
2023-11-02 10:45:00,227.55,227.85,227.42,227.46,5183.0,224.3654,224.6612,224.2372,224.2767,5183.0
2023-11-02 10:50:00,227.54,227.78,227.27,227.77,3699.0,224.3556,224.5922,224.0893,224.5823,3699.0
2023-11-02 10:55:00,227.82,227.99,227.4,227.55,2553.0,224.6316,224.7993,224.2175,224.3654,2553.0
2023-11-02 11:00:00,227.67,227.74,227.47,227.51,2081.0,224.4837,224.5528,224.2865,224.326,2081.0
2023-11-02 11:05:00,227.38,227.42,227.12,227.14,2099.0,224.1978,224.2372,223.9414,223.9612,2099.0
2023-11-02 11:10:00,227.38,227.47,227.17,227.17,2599.0,224.1978,224.2865,223.9907,223.9907,2599.0
2023-11-02 11:15:00,227.13,227.32,226.92,227.0,3621.0,223.9513,224.1386,223.7442,223.8231,3621.0
2023-11-02 11:20:00,227.12,227.15,227.04,227.06,2035.0,223.9414,223.971,223.8626,223.8823,2035.0
2023-11-02 11:25:00,226.99,227.01,226.89,226.94,1819.0,223.8133,223.833,223.7147,223.764,1819.0
2023-11-02 11:30:00,226.78,227.16,226.78,227.16,2289.0,223.6062,223.9809,223.6062,223.9809,2289.0
2023-11-02 11:35:00,226.94,227.31,226.94,227.05,8960.0,223.764,224.1288,223.764,223.8724,8960.0
2023-11-02 11:40:00,227.05,227.14,226.82,227.08,2493.0,223.8724,223.9612,223.6456,223.902,2493.0
2023-11-02 11:45:00,227.03,227.35,227.0,227.08,9690.0,223.8527,224.1682,223.8231,223.902,9690.0
2023-11-02 11:50:00,227.08,227.21,226.76,226.79,3634.0,223.902,224.0302,223.5865,223.6161,3634.0
2023-11-02 11:55:00,226.59,226.69,226.38,226.58,2596.0,223.4189,223.5175,223.2118,223.409,2596.0
2023-11-02 12:00:00,226.44,226.57,226.27,226.4,9573.0,223.271,223.3991,223.1033,223.2315,9573.0
2023-11-02 12:05:00,226.47,226.47,225.65,225.68,12729.0,223.3005,223.3005,222.492,222.5216,12729.0
2023-11-02 12:10:00,225.76,225.94,225.47,225.52,8394.0,222.6005,222.778,222.3145,222.3638,8394.0
2023-11-02 12:15:00,225.51,226.22,225.51,226.18,6781.0,222.354,223.054,222.354,223.0146,6781.0
2023-11-02 12:20:00,226.19,226.36,226.18,226.24,2500.0,223.0245,223.1921,223.0146,223.0738,2500.0
2023-11-02 12:25:00,226.23,226.23,225.95,226.06,3442.0,223.0639,223.0639,222.7878,222.8963,3442.0
2023-11-02 12:30:00,226.2,226.45,225.97,226.45,4916.0,223.0343,223.2808,222.8075,223.2808,4916.0
2023-11-02 12:35:00,226.5,226.54,226.22,226.3,1579.0,223.3301,223.3696,223.054,223.1329,1579.0
2023-11-02 12:40:00,226.37,226.74,226.32,226.74,4331.0,223.2019,223.5668,223.1526,223.5668,4331.0
2023-11-02 12:45:00,226.72,226.86,226.69,226.85,2545.0,223.547,223.6851,223.5175,223.6752,2545.0
2023-11-02 12:50:00,226.92,227.23,226.92,227.23,4482.0,223.7442,224.0499,223.7442,224.0499,4482.0
2023-11-02 12:55:00,227.22,227.54,227.09,227.28,5857.0,224.04,224.3556,223.9119,224.0992,5857.0
2023-11-02 13:00:00,227.35,227.35,227.12,227.12,1564.0,224.1682,224.1682,223.9414,223.9414,1564.0
2023-11-02 13:05:00,227.2,227.37,227.12,227.36,2186.0,224.0203,224.1879,223.9414,224.1781,2186.0
2023-11-02 13:10:00,227.39,227.58,227.28,227.33,3302.0,224.2077,224.395,224.0992,224.1485,3302.0
2023-11-02 13:15:00,227.32,227.58,227.25,227.58,1700.0,224.1386,224.395,224.0696,224.395,1700.0
2023-11-02 13:20:00,227.58,227.59,227.37,227.37,1740.0,224.395,224.4049,224.1879,224.1879,1740.0
2023-11-02 13:25:00,227.37,227.41,227.13,227.4,3721.0,224.1879,224.2274,223.9513,224.2175,3721.0
2023-11-02 13:30:00,227.47,227.6,227.4,227.43,2433.0,224.2865,224.4147,224.2175,224.2471,2433.0
2023-11-02 13:35:00,227.47,227.74,227.35,227.57,3480.0,224.2865,224.5528,224.1682,224.3851,3480.0
2023-11-02 13:40:00,227.63,227.63,227.42,227.52,3651.0,224.4443,224.4443,224.2372,224.3358,3651.0
2023-11-02 13:45:00,227.58,227.6,227.32,227.35,3767.0,224.395,224.4147,224.1386,224.1682,3767.0
2023-11-02 13:50:00,227.28,227.46,227.23,227.38,4416.0,224.0992,224.2767,224.0499,224.1978,4416.0
2023-11-02 13:55:00,227.4,227.79,227.39,227.76,3067.0,224.2175,224.6021,224.2077,224.5725,3067.0
2023-11-02 14:00:00,227.74,227.88,227.61,227.88,3843.0,224.5528,224.6908,224.4246,224.6908,3843.0
2023-11-02 14:05:00,227.89,227.89,227.8,227.81,1400.0,224.7007,224.7007,224.6119,224.6218,1400.0
2023-11-02 14:10:00,227.82,228.03,227.73,227.84,7785.0,224.6316,224.8387,224.5429,224.6514,7785.0
2023-11-02 14:15:00,227.83,227.99,227.63,227.96,4345.0,224.6415,224.7993,224.4443,224.7697,4345.0
2023-11-02 14:20:00,227.88,227.93,227.75,227.77,2600.0,224.6908,224.7401,224.5626,224.5823,2600.0
2023-11-02 14:25:00,227.72,227.72,227.59,227.68,3969.0,224.533,224.533,224.4049,224.4936,3969.0
2023-11-02 14:30:00,227.72,227.76,227.56,227.62,4228.0,224.533,224.5725,224.3753,224.4344,4228.0
2023-11-02 14:35:00,227.67,227.91,227.65,227.81,6762.0,224.4837,224.7204,224.464,224.6218,6762.0
2023-11-02 14:40:00,227.83,228.05,227.76,228.04,4750.0,224.6415,224.8584,224.5725,224.8486,4750.0
2023-11-02 14:45:00,228.04,228.32,227.95,228.32,7196.0,224.8486,225.1247,224.7598,225.1247,7196.0
2023-11-02 14:50:00,228.32,228.32,228.13,228.2,3231.0,225.1247,225.1247,224.9373,225.0063,3231.0
2023-11-02 14:55:00,228.21,228.23,228.07,228.21,3602.0,225.0162,225.0359,224.8782,225.0162,3602.0
2023-11-02 15:00:00,228.21,228.38,228.08,228.19,6580.0,225.0162,225.1838,224.888,224.9965,6580.0
2023-11-02 15:05:00,228.15,228.34,228.15,228.22,2596.0,224.957,225.1444,224.957,225.0261,2596.0
2023-11-02 15:10:00,228.15,228.16,227.99,228.06,3414.0,224.957,224.9669,224.7993,224.8683,3414.0
2023-11-02 15:15:00,228.08,228.12,227.24,227.39,35231.0,224.888,224.9275,224.0598,224.2077,35231.0
2023-11-02 15:20:00,227.37,227.5,227.27,227.28,10878.0,224.1879,224.3161,224.0893,224.0992,10878.0
2023-11-02 15:25:00,227.27,227.75,227.26,227.6,11524.0,224.0893,224.5626,224.0795,224.4147,11524.0
2023-11-02 15:30:00,227.64,227.79,227.54,227.79,13811.0,224.4542,224.6021,224.3556,224.6021,13811.0
2023-11-02 15:35:00,227.79,227.95,227.77,227.81,18187.0,224.6021,224.7598,224.5823,224.6218,18187.0
2023-11-02 15:40:00,227.81,228.11,227.81,227.94,26668.0,224.6218,224.9176,224.6218,224.75,26668.0
2023-11-02 15:45:00,227.95,228.42,227.95,228.34,19289.0,224.7598,225.2233,224.7598,225.1444,19289.0
2023-11-02 15:50:00,228.3,228.73,228.29,228.47,25330.0,225.1049,225.5289,225.0951,225.2726,25330.0
2023-11-02 15:55:00,228.43,228.6,227.86,227.86,70814.0,225.2331,225.4007,224.6711,224.6711,70814.0
2023-11-03 09:30:00,231.01,231.88,230.29,231.74,11704.0,227.777,228.6348,227.0671,228.4968,11704.0
2023-11-03 09:35:00,231.67,232.72,231.22,232.7,11591.0,228.4278,229.4631,227.9841,229.4434,11591.0
2023-11-03 09:40:00,232.4,232.66,231.96,232.59,11148.0,229.1476,229.4039,228.7137,229.3349,11148.0
2023-11-03 09:45:00,232.59,234.18,232.53,233.3,14871.0,229.3349,230.9026,229.2757,230.035,14871.0
2023-11-03 09:50:00,233.25,233.57,233.06,233.47,9039.0,229.9857,230.3012,229.7983,230.2026,9039.0
2023-11-03 09:55:00,233.4,233.75,233.28,233.74,5694.0,230.1336,230.4787,230.0152,230.4688,5694.0
2023-11-03 10:00:00,233.85,234.27,233.42,233.72,20259.0,230.5773,230.9914,230.1533,230.4491,20259.0
2023-11-03 10:05:00,233.69,233.92,232.84,232.87,15568.0,230.4195,230.6463,229.5814,229.611,15568.0
2023-11-03 10:10:00,232.93,233.06,232.62,233.06,9261.0,229.6701,229.7983,229.3645,229.7983,9261.0
2023-11-03 10:15:00,232.94,233.72,232.94,233.21,6887.0,229.68,230.4491,229.68,229.9462,6887.0
2023-11-03 10:20:00,233.22,233.52,233.19,233.37,3659.0,229.9561,230.2519,229.9265,230.104,3659.0
2023-11-03 10:25:00,233.44,233.77,233.37,233.77,7625.0,230.173,230.4984,230.104,230.4984,7625.0
2023-11-03 10:30:00,233.63,233.95,233.62,233.68,12390.0,230.3603,230.6759,230.3505,230.4096,12390.0
2023-11-03 10:35:00,233.68,233.7,233.1,233.26,8038.0,230.4096,230.4294,229.8378,229.9955,8038.0
2023-11-03 10:40:00,233.04,233.05,232.61,232.76,7272.0,229.7786,229.7885,229.3546,229.5025,7272.0
2023-11-03 10:45:00,232.84,232.92,232.41,232.41,2870.0,229.5814,229.6603,229.1574,229.1574,2870.0
2023-11-03 10:50:00,232.51,232.81,232.17,232.18,6427.0,229.256,229.5518,228.9208,228.9306,6427.0
2023-11-03 10:55:00,232.2,232.61,232.2,232.56,9502.0,228.9504,229.3546,228.9504,229.3053,9502.0
2023-11-03 11:00:00,232.39,232.43,232.18,232.37,6749.0,229.1377,229.1771,228.9306,229.118,6749.0
2023-11-03 11:05:00,232.3,232.3,231.88,232.21,3687.0,229.049,229.049,228.6348,228.9602,3687.0
2023-11-03 11:10:00,232.17,232.2,232.04,232.06,1400.0,228.9208,228.9504,228.7926,228.8123,1400.0
2023-11-03 11:15:00,232.07,232.15,231.74,231.8,9251.0,228.8222,228.9011,228.4968,228.5559,9251.0
2023-11-03 11:20:00,231.86,231.88,231.54,231.59,4332.0,228.6151,228.6348,228.2996,228.3489,4332.0
2023-11-03 11:25:00,231.54,231.74,231.31,231.32,5662.0,228.2996,228.4968,228.0728,228.0827,5662.0
2023-11-03 11:30:00,231.29,231.61,231.24,231.37,3195.0,228.0531,228.3686,228.0038,228.132,3195.0
2023-11-03 11:35:00,231.47,231.62,231.38,231.59,3282.0,228.2306,228.3785,228.1418,228.3489,3282.0
2023-11-03 11:40:00,231.57,231.86,231.46,231.7,3861.0,228.3292,228.6151,228.2207,228.4573,3861.0
2023-11-03 11:45:00,231.7,232.2,231.69,231.98,9673.0,228.4573,228.9504,228.4475,228.7334,9673.0
2023-11-03 11:50:00,232.06,232.52,232.05,232.49,7417.0,228.8123,229.2659,228.8024,229.2363,7417.0
2023-11-03 11:55:00,232.25,232.48,232.0,232.43,2914.0,228.9997,229.2264,228.7531,229.1771,2914.0
2023-11-03 12:00:00,232.46,232.46,232.23,232.23,3341.0,229.2067,229.2067,228.9799,228.9799,3341.0
2023-11-03 12:05:00,232.25,232.74,232.25,232.72,3893.0,228.9997,229.4828,228.9997,229.4631,3893.0
2023-11-03 12:10:00,232.76,233.04,232.74,232.93,2462.0,229.5025,229.7786,229.4828,229.6701,2462.0
2023-11-03 12:15:00,232.86,233.23,232.77,232.81,7644.0,229.6011,229.9659,229.5124,229.5518,7644.0
2023-11-03 12:20:00,232.81,233.16,232.65,233.09,6401.0,229.5518,229.8969,229.3941,229.8279,6401.0
2023-11-03 12:25:00,233.06,233.35,233.01,233.26,1556.0,229.7983,230.0843,229.749,229.9955,1556.0
2023-11-03 12:30:00,233.24,233.39,233.13,233.25,7146.0,229.9758,230.1237,229.8673,229.9857,7146.0
2023-11-03 12:35:00,233.37,233.37,233.14,233.14,3131.0,230.104,230.104,229.8772,229.8772,3131.0
2023-11-03 12:40:00,233.13,233.37,233.12,233.28,2589.0,229.8673,230.104,229.8575,230.0152,2589.0
2023-11-03 12:45:00,233.19,233.19,232.94,233.14,3349.0,229.9265,229.9265,229.68,229.8772,3349.0
2023-11-03 12:50:00,233.21,233.36,233.17,233.26,4877.0,229.9462,230.0941,229.9068,229.9955,4877.0
2023-11-03 12:55:00,233.17,233.35,233.17,233.35,1853.0,229.9068,230.0843,229.9068,230.0843,1853.0
2023-11-03 13:00:00,233.21,233.7,233.21,233.64,2922.0,229.9462,230.4294,229.9462,230.3702,2922.0
2023-11-03 13:05:00,233.56,233.62,233.39,233.42,8257.0,230.2913,230.3505,230.1237,230.1533,8257.0
2023-11-03 13:10:00,233.41,233.41,233.13,233.29,4499.0,230.1434,230.1434,229.8673,230.0251,4499.0
2023-11-03 13:15:00,233.31,233.45,233.15,233.27,4726.0,230.0448,230.1829,229.8871,230.0054,4726.0
2023-11-03 13:20:00,233.46,233.49,233.14,233.15,3883.0,230.1927,230.2223,229.8772,229.8871,3883.0
2023-11-03 13:25:00,233.16,233.52,233.15,233.49,6299.0,229.8969,230.2519,229.8871,230.2223,6299.0
2023-11-03 13:30:00,233.48,233.88,233.46,233.55,6957.0,230.2124,230.6068,230.1927,230.2815,6957.0
2023-11-03 13:35:00,233.55,233.72,233.44,233.65,6196.0,230.2815,230.4491,230.173,230.3801,6196.0
2023-11-03 13:40:00,233.68,233.69,233.41,233.43,5093.0,230.4096,230.4195,230.1434,230.1631,5093.0
2023-11-03 13:45:00,233.47,233.59,233.37,233.48,4736.0,230.2026,230.3209,230.104,230.2124,4736.0
2023-11-03 13:50:00,233.44,233.74,233.44,233.72,5308.0,230.173,230.4688,230.173,230.4491,5308.0
2023-11-03 13:55:00,233.68,233.78,233.58,233.71,4753.0,230.4096,230.5082,230.311,230.4392,4753.0
2023-11-03 14:00:00,233.72,233.79,233.67,233.75,3216.0,230.4491,230.5181,230.3998,230.4787,3216.0
2023-11-03 14:05:00,233.78,233.8,233.47,233.64,4010.0,230.5082,230.528,230.2026,230.3702,4010.0
2023-11-03 14:10:00,233.63,233.63,233.36,233.56,1944.0,230.3603,230.3603,230.0941,230.2913,1944.0
2023-11-03 14:15:00,233.56,233.66,233.33,233.34,6077.0,230.2913,230.3899,230.0645,230.0744,6077.0
2023-11-03 14:20:00,233.4,233.41,233.12,233.15,6939.0,230.1336,230.1434,229.8575,229.8871,6939.0
2023-11-03 14:25:00,233.19,233.3,233.19,233.28,5507.0,229.9265,230.035,229.9265,230.0152,5507.0
2023-11-03 14:30:00,233.26,233.26,232.99,233.08,7024.0,229.9955,229.9955,229.7293,229.818,7024.0
2023-11-03 14:35:00,233.08,233.21,233.07,233.17,3000.0,229.818,229.9462,229.8082,229.9068,3000.0
2023-11-03 14:40:00,233.14,233.33,233.14,233.32,3517.0,229.8772,230.0645,229.8772,230.0547,3517.0
2023-11-03 14:45:00,233.31,233.48,233.24,233.35,6206.0,230.0448,230.2124,229.9758,230.0843,6206.0
2023-11-03 14:50:00,233.27,233.35,233.06,233.06,7564.0,230.0054,230.0843,229.7983,229.7983,7564.0
2023-11-03 14:55:00,233.05,233.13,233.04,233.09,2231.0,229.7885,229.8673,229.7786,229.8279,2231.0
2023-11-03 15:00:00,233.08,233.08,232.39,232.4,7048.0,229.818,229.818,229.1377,229.1476,7048.0
2023-11-03 15:05:00,232.43,232.66,232.25,232.25,8968.0,229.1771,229.4039,228.9997,228.9997,8968.0
2023-11-03 15:10:00,232.37,232.48,232.18,232.43,7749.0,229.118,229.2264,228.9306,229.1771,7749.0
2023-11-03 15:15:00,232.37,232.43,232.19,232.2,4802.0,229.118,229.1771,228.9405,228.9504,4802.0
2023-11-03 15:20:00,232.24,232.24,231.95,231.99,3998.0,228.9898,228.9898,228.7038,228.7433,3998.0
2023-11-03 15:25:00,231.99,232.13,231.98,232.12,5247.0,228.7433,228.8813,228.7334,228.8715,5247.0
2023-11-03 15:30:00,232.02,232.09,231.71,232.06,13243.0,228.7729,228.8419,228.4672,228.8123,13243.0
2023-11-03 15:35:00,232.02,232.18,232.0,232.1,10058.0,228.7729,228.9306,228.7531,228.8518,10058.0
2023-11-03 15:40:00,232.17,232.25,231.97,232.08,11669.0,228.9208,228.9997,228.7236,228.832,11669.0
2023-11-03 15:45:00,232.06,232.06,231.74,231.84,19156.0,228.8123,228.8123,228.4968,228.5954,19156.0
2023-11-03 15:50:00,231.8,232.04,231.2,231.22,46194.0,228.5559,228.7926,227.9643,227.9841,46194.0
2023-11-03 15:55:00,231.26,231.31,230.7,230.74,130655.0,228.0235,228.0728,227.4713,227.5108,130655.0
2023-11-06 09:30:00,231.48,231.99,230.88,231.12,16751.0,228.2404,228.7433,227.6488,227.8855,16751.0
2023-11-06 09:35:00,230.53,230.53,228.72,228.9,12939.0,227.3037,227.3037,225.5191,225.6965,12939.0
2023-11-06 09:40:00,228.95,228.95,227.12,227.56,19420.0,225.7458,225.7458,223.9414,224.3753,19420.0
2023-11-06 09:45:00,227.4,228.3,226.46,227.74,25038.0,224.2175,225.1049,223.2907,224.5528,25038.0
2023-11-06 09:50:00,227.83,227.92,226.98,226.98,10924.0,224.6415,224.7302,223.8034,223.8034,10924.0
2023-11-06 09:55:00,226.82,227.26,226.44,227.13,13787.0,223.6456,224.0795,223.271,223.9513,13787.0
2023-11-06 10:00:00,227.12,227.6,227.12,227.59,18356.0,223.9414,224.4147,223.9414,224.4049,18356.0
2023-11-06 10:05:00,227.6,227.88,227.43,227.66,10018.0,224.4147,224.6908,224.2471,224.4739,10018.0
2023-11-06 10:10:00,227.9,228.52,227.86,227.86,12217.0,224.7105,225.3219,224.6711,224.6711,12217.0
2023-11-06 10:15:00,227.98,228.47,227.83,228.37,21805.0,224.7894,225.2726,224.6415,225.174,21805.0
2023-11-06 10:20:00,228.52,228.95,228.39,228.76,11536.0,225.3219,225.7458,225.1937,225.5585,11536.0
2023-11-06 10:25:00,228.84,228.84,228.24,228.48,18072.0,225.6374,225.6374,225.0458,225.2824,18072.0
2023-11-06 10:30:00,228.48,228.57,228.13,228.49,10198.0,225.2824,225.3712,224.9373,225.2923,10198.0
2023-11-06 10:35:00,228.51,228.58,227.91,227.99,14910.0,225.312,225.381,224.7204,224.7993,14910.0
2023-11-06 10:40:00,227.99,228.7,227.99,228.7,16567.0,224.7993,225.4993,224.7993,225.4993,16567.0
2023-11-06 10:45:00,228.77,229.11,228.57,228.74,8349.0,225.5684,225.9036,225.3712,225.5388,8349.0
2023-11-06 10:50:00,228.77,228.79,228.36,228.36,20202.0,225.5684,225.5881,225.1641,225.1641,20202.0
2023-11-06 10:55:00,228.46,228.59,228.09,228.3,12215.0,225.2627,225.3909,224.8979,225.1049,12215.0
2023-11-06 11:00:00,228.25,228.28,227.96,228.04,6251.0,225.0556,225.0852,224.7697,224.8486,6251.0
2023-11-06 11:05:00,227.96,227.96,227.75,227.88,6701.0,224.7697,224.7697,224.5626,224.6908,6701.0
2023-11-06 11:10:00,227.88,228.44,227.81,227.96,18497.0,224.6908,225.243,224.6218,224.7697,18497.0
2023-11-06 11:15:00,227.93,228.17,227.84,228.17,7120.0,224.7401,224.9768,224.6514,224.9768,7120.0
2023-11-06 11:20:00,228.05,228.12,227.48,227.58,8551.0,224.8584,224.9275,224.2964,224.395,8551.0
2023-11-06 11:25:00,227.58,227.6,227.19,227.25,7565.0,224.395,224.4147,224.0105,224.0696,7565.0
2023-11-06 11:30:00,227.18,227.82,227.14,227.79,5578.0,224.0006,224.6316,223.9612,224.6021,5578.0
2023-11-06 11:35:00,227.74,227.83,227.35,227.53,13862.0,224.5528,224.6415,224.1682,224.3457,13862.0
2023-11-06 11:40:00,227.53,227.64,227.31,227.44,12305.0,224.3457,224.4542,224.1288,224.257,12305.0
2023-11-06 11:45:00,227.44,228.12,227.43,227.88,11569.0,224.257,224.9275,224.2471,224.6908,11569.0
2023-11-06 11:50:00,227.98,228.01,227.78,227.86,13705.0,224.7894,224.819,224.5922,224.6711,13705.0
2023-11-06 11:55:00,227.93,228.33,227.93,228.28,7930.0,224.7401,225.1345,224.7401,225.0852,7930.0
2023-11-06 12:00:00,228.33,228.62,228.27,228.53,19753.0,225.1345,225.4205,225.0754,225.3317,19753.0
2023-11-06 12:05:00,228.61,229.02,228.51,228.94,17062.0,225.4106,225.8149,225.312,225.736,17062.0
2023-11-06 12:10:00,228.94,228.94,228.57,228.8,13289.0,225.736,225.736,225.3712,225.5979,13289.0
2023-11-06 12:15:00,228.8,229.15,228.76,228.96,5329.0,225.5979,225.943,225.5585,225.7557,5329.0
2023-11-06 12:20:00,228.94,229.25,228.94,229.13,5300.0,225.736,226.0416,225.736,225.9233,5300.0
2023-11-06 12:25:00,229.02,229.13,228.59,228.67,14703.0,225.8149,225.9233,225.3909,225.4698,14703.0
2023-11-06 12:30:00,228.59,229.37,228.54,229.28,11265.0,225.3909,226.16,225.3416,226.0712,11265.0
2023-11-06 12:35:00,229.21,229.25,229.01,229.08,3540.0,226.0022,226.0416,225.805,225.874,3540.0
2023-11-06 12:40:00,229.07,229.41,228.8,229.41,22289.0,225.8642,226.1994,225.5979,226.1994,22289.0
2023-11-06 12:45:00,229.36,229.46,229.19,229.29,7370.0,226.1501,226.2487,225.9825,226.0811,7370.0
2023-11-06 12:50:00,229.26,229.36,228.98,229.02,3272.0,226.0515,226.1501,225.7754,225.8149,3272.0
2023-11-06 12:55:00,229.01,229.45,229.01,229.38,4401.0,225.805,226.2388,225.805,226.1698,4401.0
2023-11-06 13:00:00,229.34,229.34,228.8,228.81,5614.0,226.1304,226.1304,225.5979,225.6078,5614.0
2023-11-06 13:05:00,228.81,229.11,228.61,229.01,11263.0,225.6078,225.9036,225.4106,225.805,11263.0
2023-11-06 13:10:00,229.03,229.16,228.88,229.0,6960.0,225.8247,225.9529,225.6768,225.7951,6960.0
2023-11-06 13:15:00,229.04,229.11,228.81,228.85,5819.0,225.8346,225.9036,225.6078,225.6472,5819.0
2023-11-06 13:20:00,228.78,229.1,228.64,229.09,13057.0,225.5782,225.8937,225.4402,225.8839,13057.0
2023-11-06 13:25:00,229.0,229.04,228.73,228.88,2184.0,225.7951,225.8346,225.5289,225.6768,2184.0
2023-11-06 13:30:00,228.75,229.24,228.74,229.24,13862.0,225.5486,226.0318,225.5388,226.0318,13862.0
2023-11-06 13:35:00,229.24,229.44,229.23,229.29,4260.0,226.0318,226.229,226.0219,226.0811,4260.0
2023-11-06 13:40:00,229.29,229.39,229.16,229.31,9794.0,226.0811,226.1797,225.9529,226.1008,9794.0
2023-11-06 13:45:00,229.43,229.55,229.1,229.27,10312.0,226.2191,226.3374,225.8937,226.0614,10312.0
2023-11-06 13:50:00,229.2,229.25,229.16,229.19,740.0,225.9923,226.0416,225.9529,225.9825,740.0
2023-11-06 13:55:00,229.26,229.44,229.22,229.36,14399.0,226.0515,226.229,226.0121,226.1501,14399.0
2023-11-06 14:00:00,229.36,229.4,229.32,229.35,2759.0,226.1501,226.1895,226.1107,226.1402,2759.0
2023-11-06 14:05:00,229.36,229.36,229.02,229.17,8076.0,226.1501,226.1501,225.8149,225.9628,8076.0
2023-11-06 14:10:00,229.05,229.3,229.04,229.19,13726.0,225.8444,226.0909,225.8346,225.9825,13726.0
2023-11-06 14:15:00,229.18,229.65,229.18,229.65,6105.0,225.9726,226.436,225.9726,226.436,6105.0
2023-11-06 14:20:00,229.66,229.7,229.36,229.7,6021.0,226.4459,226.4853,226.1501,226.4853,6021.0
2023-11-06 14:25:00,229.63,229.72,229.47,229.66,3638.0,226.4163,226.5051,226.2586,226.4459,3638.0
2023-11-06 14:30:00,229.69,229.92,229.58,229.86,6635.0,226.4755,226.7023,226.367,226.6431,6635.0
2023-11-06 14:35:00,229.84,230.03,229.69,229.86,20761.0,226.6234,226.8107,226.4755,226.6431,20761.0
2023-11-06 14:40:00,229.91,230.07,229.77,229.99,13098.0,226.6924,226.8502,226.5544,226.7713,13098.0
2023-11-06 14:45:00,229.94,229.95,229.81,229.84,18277.0,226.722,226.7318,226.5938,226.6234,18277.0
2023-11-06 14:50:00,229.82,230.31,229.82,230.3,3889.0,226.6037,227.0868,226.6037,227.0769,3889.0
2023-11-06 14:55:00,230.39,230.47,230.23,230.47,3814.0,227.1657,227.2446,227.0079,227.2446,3814.0
2023-11-06 15:00:00,230.37,230.41,230.25,230.39,3741.0,227.146,227.1854,227.0276,227.1657,3741.0
2023-11-06 15:05:00,230.37,230.37,230.18,230.23,6758.0,227.146,227.146,226.9586,227.0079,6758.0
2023-11-06 15:10:00,230.27,230.27,230.02,230.03,9510.0,227.0474,227.0474,226.8009,226.8107,9510.0
2023-11-06 15:15:00,230.12,230.21,229.81,230.21,10294.0,226.8995,226.9882,226.5938,226.9882,10294.0
2023-11-06 15:20:00,230.21,230.59,230.2,230.58,3614.0,226.9882,227.3629,226.9783,227.353,3614.0
2023-11-06 15:25:00,230.57,230.91,230.57,230.86,6158.0,227.3432,227.6784,227.3432,227.6291,6158.0
2023-11-06 15:30:00,230.81,231.04,230.73,230.96,9376.0,227.5798,227.8066,227.5009,227.7277,9376.0
2023-11-06 15:35:00,230.96,231.06,230.7,231.01,15175.0,227.7277,227.8263,227.4713,227.777,15175.0
2023-11-06 15:40:00,230.97,231.02,230.79,230.93,13053.0,227.7376,227.7869,227.5601,227.6981,13053.0
2023-11-06 15:45:00,230.9,231.07,230.86,231.03,15612.0,227.6685,227.8362,227.6291,227.7967,15612.0
2023-11-06 15:50:00,230.98,231.04,230.67,230.67,50072.0,227.7474,227.8066,227.4418,227.4418,50072.0
2023-11-06 15:55:00,230.66,231.16,230.54,231.16,100276.0,227.4319,227.9249,227.3136,227.9249,100276.0
2023-11-07 09:30:00,231.35,232.2,231.35,231.58,9029.0,228.1122,228.9504,228.1122,228.339,9029.0
2023-11-07 09:35:00,231.84,231.84,230.77,230.91,8881.0,228.5954,228.5954,227.5404,227.6784,8881.0
2023-11-07 09:40:00,230.94,231.45,230.51,231.0,19653.0,227.708,228.2108,227.284,227.7671,19653.0
2023-11-07 09:45:00,230.97,232.12,230.92,231.74,33950.0,227.7376,228.8715,227.6883,228.4968,33950.0
2023-11-07 09:50:00,232.06,232.39,231.97,232.18,1856.0,228.8123,229.1377,228.7236,228.9306,1856.0
2023-11-07 09:55:00,232.05,232.19,231.35,231.58,6235.0,228.8024,228.9405,228.1122,228.339,6235.0
2023-11-07 10:00:00,231.55,231.78,231.37,231.67,6864.0,228.3094,228.5362,228.132,228.4278,6864.0
2023-11-07 10:05:00,231.74,231.97,231.67,231.92,5752.0,228.4968,228.7236,228.4278,228.6743,5752.0
2023-11-07 10:10:00,232.03,232.44,231.69,232.44,4495.0,228.7827,229.187,228.4475,229.187,4495.0
2023-11-07 10:15:00,232.43,232.54,232.08,232.1,4886.0,229.1771,229.2856,228.832,228.8518,4886.0
2023-11-07 10:20:00,232.15,232.46,232.1,232.21,5469.0,228.9011,229.2067,228.8518,228.9602,5469.0
2023-11-07 10:25:00,232.3,232.48,232.12,232.48,4138.0,229.049,229.2264,228.8715,229.2264,4138.0
2023-11-07 10:30:00,232.57,232.57,232.16,232.25,5804.0,229.3152,229.3152,228.9109,228.9997,5804.0
2023-11-07 10:35:00,232.26,232.59,232.17,232.57,6760.0,229.0095,229.3349,228.9208,229.3152,6760.0
2023-11-07 10:40:00,232.52,232.65,232.21,232.37,5803.0,229.2659,229.3941,228.9602,229.118,5803.0
2023-11-07 10:45:00,232.39,232.63,232.28,232.63,3767.0,229.1377,229.3743,229.0292,229.3743,3767.0
2023-11-07 10:50:00,232.62,232.87,232.43,232.78,9272.0,229.3645,229.611,229.1771,229.5222,9272.0
2023-11-07 10:55:00,232.76,232.98,232.16,232.16,5892.0,229.5025,229.7194,228.9109,228.9109,5892.0
2023-11-07 11:00:00,232.13,232.55,231.96,232.55,5371.0,228.8813,229.2955,228.7137,229.2955,5371.0
2023-11-07 11:05:00,232.57,232.57,232.26,232.26,2563.0,229.3152,229.3152,229.0095,229.0095,2563.0
2023-11-07 11:10:00,232.28,232.43,232.08,232.08,4629.0,229.0292,229.1771,228.832,228.832,4629.0
2023-11-07 11:15:00,232.11,232.35,232.06,232.3,2596.0,228.8616,229.0983,228.8123,229.049,2596.0
2023-11-07 11:20:00,232.26,232.54,232.12,232.17,7121.0,229.0095,229.2856,228.8715,228.9208,7121.0
2023-11-07 11:25:00,232.25,232.45,232.18,232.44,4574.0,228.9997,229.1969,228.9306,229.187,4574.0
2023-11-07 11:30:00,232.39,232.5,232.17,232.17,12543.0,229.1377,229.2462,228.9208,228.9208,12543.0
2023-11-07 11:35:00,232.11,232.41,231.94,232.04,13396.0,228.8616,229.1574,228.694,228.7926,13396.0
2023-11-07 11:40:00,232.16,232.94,232.07,232.7,26042.0,228.9109,229.68,228.8222,229.4434,26042.0
2023-11-07 11:45:00,232.65,232.65,232.17,232.3,6603.0,229.3941,229.3941,228.9208,229.049,6603.0
2023-11-07 11:50:00,232.28,232.73,232.27,232.63,6752.0,229.0292,229.4729,229.0194,229.3743,6752.0
2023-11-07 11:55:00,232.7,232.84,232.55,232.67,4148.0,229.4434,229.5814,229.2955,229.4138,4148.0
2023-11-07 12:00:00,232.54,232.69,232.28,232.39,11904.0,229.2856,229.4335,229.0292,229.1377,11904.0
2023-11-07 12:05:00,232.41,232.43,232.27,232.31,10785.0,229.1574,229.1771,229.0194,229.0588,10785.0
2023-11-07 12:10:00,232.31,232.59,232.28,232.42,22413.0,229.0588,229.3349,229.0292,229.1673,22413.0
2023-11-07 12:15:00,232.45,233.01,232.4,232.76,10633.0,229.1969,229.749,229.1476,229.5025,10633.0
2023-11-07 12:20:00,232.74,232.74,232.28,232.57,6555.0,229.4828,229.4828,229.0292,229.3152,6555.0
2023-11-07 12:25:00,232.73,232.87,232.7,232.71,2993.0,229.4729,229.611,229.4434,229.4532,2993.0
2023-11-07 12:30:00,232.52,232.89,232.38,232.83,7982.0,229.2659,229.6307,229.1278,229.5715,7982.0
2023-11-07 12:35:00,232.84,232.87,232.57,232.64,4376.0,229.5814,229.611,229.3152,229.3842,4376.0
2023-11-07 12:40:00,232.5,232.97,232.5,232.89,6826.0,229.2462,229.7096,229.2462,229.6307,6826.0
2023-11-07 12:45:00,232.85,232.94,232.38,232.62,8384.0,229.5913,229.68,229.1278,229.3645,8384.0
2023-11-07 12:50:00,232.62,232.73,232.37,232.4,5275.0,229.3645,229.4729,229.118,229.1476,5275.0
2023-11-07 12:55:00,232.46,232.73,232.39,232.73,6643.0,229.2067,229.4729,229.1377,229.4729,6643.0
2023-11-07 13:00:00,232.63,232.85,232.47,232.77,4959.0,229.3743,229.5913,229.2166,229.5124,4959.0
2023-11-07 13:05:00,232.63,232.81,232.56,232.72,3447.0,229.3743,229.5518,229.3053,229.4631,3447.0
2023-11-07 13:10:00,232.65,232.77,232.6,232.76,3619.0,229.3941,229.5124,229.3448,229.5025,3619.0
2023-11-07 13:15:00,232.68,232.77,232.61,232.76,5705.0,229.4236,229.5124,229.3546,229.5025,5705.0
2023-11-07 13:20:00,232.72,232.88,232.66,232.87,5944.0,229.4631,229.6208,229.4039,229.611,5944.0
2023-11-07 13:25:00,232.93,233.03,232.82,232.99,4789.0,229.6701,229.7687,229.5617,229.7293,4789.0
2023-11-07 13:30:00,232.93,233.09,232.87,233.01,6258.0,229.6701,229.8279,229.611,229.749,6258.0
2023-11-07 13:35:00,233.04,233.19,232.98,233.06,7621.0,229.7786,229.9265,229.7194,229.7983,7621.0
2023-11-07 13:40:00,233.02,233.18,232.95,233.13,4860.0,229.7589,229.9166,229.6899,229.8673,4860.0
2023-11-07 13:45:00,233.13,233.17,232.96,233.04,7584.0,229.8673,229.9068,229.6997,229.7786,7584.0
2023-11-07 13:50:00,233.04,233.67,233.04,233.67,9784.0,229.7786,230.3998,229.7786,230.3998,9784.0
2023-11-07 13:55:00,233.54,233.73,233.32,233.59,18610.0,230.2716,230.4589,230.0547,230.3209,18610.0
2023-11-07 14:00:00,233.51,233.91,233.5,233.91,5066.0,230.242,230.6364,230.2322,230.6364,5066.0
2023-11-07 14:05:00,233.84,234.09,233.69,233.89,7515.0,230.5674,230.8139,230.4195,230.6167,7515.0
2023-11-07 14:10:00,233.94,234.16,233.84,233.84,12357.0,230.666,230.8829,230.5674,230.5674,12357.0
2023-11-07 14:15:00,233.86,233.86,233.37,233.38,6434.0,230.5871,230.5871,230.104,230.1138,6434.0
2023-11-07 14:20:00,233.37,233.65,233.34,233.65,7850.0,230.104,230.3801,230.0744,230.3801,7850.0
2023-11-07 14:25:00,233.56,233.56,233.14,233.19,6208.0,230.2913,230.2913,229.8772,229.9265,6208.0
2023-11-07 14:30:00,233.26,233.38,233.19,233.3,5655.0,229.9955,230.1138,229.9265,230.035,5655.0
2023-11-07 14:35:00,233.2,233.2,232.84,232.84,7664.0,229.9364,229.9364,229.5814,229.5814,7664.0
2023-11-07 14:40:00,232.76,233.26,232.76,233.26,11021.0,229.5025,229.9955,229.5025,229.9955,11021.0
2023-11-07 14:45:00,233.29,233.29,232.99,232.99,5859.0,230.0251,230.0251,229.7293,229.7293,5859.0
2023-11-07 14:50:00,233.03,233.12,232.97,233.04,4469.0,229.7687,229.8575,229.7096,229.7786,4469.0
2023-11-07 14:55:00,232.96,233.16,232.89,232.91,4968.0,229.6997,229.8969,229.6307,229.6504,4968.0
2023-11-07 15:00:00,232.84,233.19,232.83,232.99,11741.0,229.5814,229.9265,229.5715,229.7293,11741.0
2023-11-07 15:05:00,232.89,232.97,232.73,232.77,5552.0,229.6307,229.7096,229.4729,229.5124,5552.0
2023-11-07 15:10:00,232.77,233.08,232.64,232.9,11284.0,229.5124,229.818,229.3842,229.6406,11284.0
2023-11-07 15:15:00,232.8,232.82,232.66,232.81,5568.0,229.542,229.5617,229.4039,229.5518,5568.0
2023-11-07 15:20:00,232.68,232.86,232.57,232.83,10655.0,229.4236,229.6011,229.3152,229.5715,10655.0
2023-11-07 15:25:00,232.86,233.12,232.78,233.12,9788.0,229.6011,229.8575,229.5222,229.8575,9788.0
2023-11-07 15:30:00,233.18,233.25,232.9,233.09,15150.0,229.9166,229.9857,229.6406,229.8279,15150.0
2023-11-07 15:35:00,233.1,233.23,233.06,233.19,15176.0,229.8378,229.9659,229.7983,229.9265,15176.0
2023-11-07 15:40:00,233.16,233.44,233.16,233.39,14618.0,229.8969,230.173,229.8969,230.1237,14618.0
2023-11-07 15:45:00,233.39,233.78,233.31,233.43,31549.0,230.1237,230.5082,230.0448,230.1631,31549.0
2023-11-07 15:50:00,233.38,233.43,233.12,233.33,49890.0,230.1138,230.1631,229.8575,230.0645,49890.0
2023-11-07 15:55:00,233.3,233.46,233.1,233.1,101520.0,230.035,230.1927,229.8378,229.8378,101520.0
2023-11-08 09:30:00,234.28,236.18,233.65,235.89,13551.0,231.0012,232.8747,230.3801,232.5887,13551.0
2023-11-08 09:35:00,235.0,235.31,234.52,234.52,3305.0,231.7112,232.0168,231.2379,231.2379,3305.0
2023-11-08 09:40:00,234.73,234.96,234.17,234.48,9772.0,231.4449,231.6717,230.8928,231.1984,9772.0
2023-11-08 09:45:00,234.83,234.9,234.18,234.38,8735.0,231.5435,231.6126,230.9026,231.0998,8735.0
2023-11-08 09:50:00,234.02,234.02,233.38,233.65,7439.0,230.7449,230.7449,230.1138,230.3801,7439.0
2023-11-08 09:55:00,233.56,234.75,233.5,234.73,3840.0,230.2913,231.4647,230.2322,231.4449,3840.0
2023-11-08 10:00:00,234.65,235.12,234.64,234.93,5334.0,231.3661,231.8295,231.3562,231.6421,5334.0
2023-11-08 10:05:00,234.78,235.0,234.46,234.84,29942.0,231.4942,231.7112,231.1787,231.5534,29942.0
2023-11-08 10:10:00,234.99,235.35,234.64,235.35,3434.0,231.7013,232.0563,231.3562,232.0563,3434.0
2023-11-08 10:15:00,235.25,235.28,234.94,234.94,2591.0,231.9577,231.9872,231.652,231.652,2591.0
2023-11-08 10:20:00,235.04,235.17,234.87,235.08,4627.0,231.7506,231.8788,231.583,231.79,4627.0
2023-11-08 10:25:00,234.98,235.31,234.72,234.78,6581.0,231.6914,232.0168,231.4351,231.4942,6581.0
2023-11-08 10:30:00,234.81,234.87,234.66,234.73,2526.0,231.5238,231.583,231.3759,231.4449,2526.0
2023-11-08 10:35:00,234.73,234.97,234.46,234.46,6794.0,231.4449,231.6816,231.1787,231.1787,6794.0
2023-11-08 10:40:00,234.35,234.61,234.24,234.43,5418.0,231.0703,231.3266,230.9618,231.1491,5418.0
2023-11-08 10:45:00,234.26,234.55,234.18,234.46,6663.0,230.9815,231.2675,230.9026,231.1787,6663.0
2023-11-08 10:50:00,234.5,234.52,234.29,234.38,7560.0,231.2182,231.2379,231.0111,231.0998,7560.0
2023-11-08 10:55:00,234.29,234.36,233.92,234.22,12879.0,231.0111,231.0801,230.6463,230.9421,12879.0
2023-11-08 11:00:00,234.22,234.51,234.11,234.15,3798.0,230.9421,231.228,230.8336,230.8731,3798.0
2023-11-08 11:05:00,234.15,234.2,233.98,234.01,3461.0,230.8731,230.9224,230.7054,230.735,3461.0
2023-11-08 11:10:00,234.01,234.5,234.01,234.26,6750.0,230.735,231.2182,230.735,230.9815,6750.0
2023-11-08 11:15:00,234.38,234.79,234.25,234.26,15333.0,231.0998,231.5041,230.9717,230.9815,15333.0
2023-11-08 11:20:00,234.25,234.33,233.94,233.98,6272.0,230.9717,231.0505,230.666,230.7054,6272.0
2023-11-08 11:25:00,233.94,234.02,233.69,233.97,13565.0,230.666,230.7449,230.4195,230.6956,13565.0
2023-11-08 11:30:00,233.89,234.22,233.59,233.64,15774.0,230.6167,230.9421,230.3209,230.3702,15774.0
2023-11-08 11:35:00,233.66,234.01,233.66,233.81,9952.0,230.3899,230.735,230.3899,230.5378,9952.0
2023-11-08 11:40:00,233.82,234.01,233.79,234.01,3620.0,230.5477,230.735,230.5181,230.735,3620.0
2023-11-08 11:45:00,234.01,234.29,234.01,234.07,20669.0,230.735,231.0111,230.735,230.7942,20669.0
2023-11-08 11:50:00,234.07,234.1,233.85,234.08,9467.0,230.7942,230.8238,230.5773,230.804,9467.0
2023-11-08 11:55:00,234.0,234.06,233.73,233.83,11300.0,230.7252,230.7843,230.4589,230.5575,11300.0
2023-11-08 12:00:00,233.8,233.83,233.49,233.69,19401.0,230.528,230.5575,230.2223,230.4195,19401.0
2023-11-08 12:05:00,233.69,233.85,233.1,233.18,13526.0,230.4195,230.5773,229.8378,229.9166,13526.0
2023-11-08 12:10:00,233.18,233.7,233.17,233.7,11574.0,229.9166,230.4294,229.9068,230.4294,11574.0
2023-11-08 12:15:00,233.62,233.79,233.55,233.7,5892.0,230.3505,230.5181,230.2815,230.4294,5892.0
2023-11-08 12:20:00,233.69,233.78,233.6,233.63,8068.0,230.4195,230.5082,230.3308,230.3603,8068.0
2023-11-08 12:25:00,233.6,233.82,233.58,233.82,6552.0,230.3308,230.5477,230.311,230.5477,6552.0
2023-11-08 12:30:00,233.78,233.9,233.71,233.89,7128.0,230.5082,230.6266,230.4392,230.6167,7128.0
2023-11-08 12:35:00,233.84,233.95,233.74,233.94,13549.0,230.5674,230.6759,230.4688,230.666,13549.0
2023-11-08 12:40:00,233.94,233.95,233.8,233.87,12460.0,230.666,230.6759,230.528,230.597,12460.0
2023-11-08 12:45:00,233.85,234.03,233.69,233.73,23250.0,230.5773,230.7547,230.4195,230.4589,23250.0
2023-11-08 12:50:00,233.73,233.73,233.3,233.52,8314.0,230.4589,230.4589,230.035,230.2519,8314.0
2023-11-08 12:55:00,233.42,233.81,233.41,233.81,4471.0,230.1533,230.5378,230.1434,230.5378,4471.0
2023-11-08 13:00:00,233.8,233.84,233.46,233.73,14864.0,230.528,230.5674,230.1927,230.4589,14864.0
2023-11-08 13:05:00,233.73,234.06,233.62,233.98,9407.0,230.4589,230.7843,230.3505,230.7054,9407.0
2023-11-08 13:10:00,233.88,233.88,233.61,233.67,2857.0,230.6068,230.6068,230.3406,230.3998,2857.0
2023-11-08 13:15:00,233.62,233.66,233.5,233.59,8417.0,230.3505,230.3899,230.2322,230.3209,8417.0
2023-11-08 13:20:00,233.59,233.75,233.4,233.5,16268.0,230.3209,230.4787,230.1336,230.2322,16268.0
2023-11-08 13:25:00,233.53,233.53,232.63,232.63,11513.0,230.2617,230.2617,229.3743,229.3743,11513.0
2023-11-08 13:30:00,232.59,232.97,232.59,232.88,13890.0,229.3349,229.7096,229.3349,229.6208,13890.0
2023-11-08 13:35:00,232.93,233.22,232.85,233.09,11896.0,229.6701,229.9561,229.5913,229.8279,11896.0
2023-11-08 13:40:00,233.1,233.24,233.09,233.23,3034.0,229.8378,229.9758,229.8279,229.9659,3034.0
2023-11-08 13:45:00,233.16,233.28,233.06,233.28,5004.0,229.8969,230.0152,229.7983,230.0152,5004.0
2023-11-08 13:50:00,233.34,233.51,233.23,233.42,9530.0,230.0744,230.242,229.9659,230.1533,9530.0
2023-11-08 13:55:00,233.26,233.4,232.79,232.91,7627.0,229.9955,230.1336,229.5321,229.6504,7627.0
2023-11-08 14:00:00,232.98,233.35,232.83,233.35,5126.0,229.7194,230.0843,229.5715,230.0843,5126.0
2023-11-08 14:05:00,233.44,233.45,232.89,232.89,5951.0,230.173,230.1829,229.6307,229.6307,5951.0
2023-11-08 14:10:00,232.89,232.89,232.55,232.55,3839.0,229.6307,229.6307,229.2955,229.2955,3839.0
2023-11-08 14:15:00,232.55,233.23,232.4,232.62,25261.0,229.2955,229.9659,229.1476,229.3645,25261.0
2023-11-08 14:20:00,232.48,232.54,232.42,232.53,1481.0,229.2264,229.2856,229.1673,229.2757,1481.0
2023-11-08 14:25:00,232.43,232.43,232.13,232.18,7143.0,229.1771,229.1771,228.8813,228.9306,7143.0
2023-11-08 14:30:00,232.2,232.26,231.94,231.94,2277.0,228.9504,229.0095,228.694,228.694,2277.0
2023-11-08 14:35:00,231.97,232.13,231.87,232.09,4358.0,228.7236,228.8813,228.625,228.8419,4358.0
2023-11-08 14:40:00,232.01,232.18,231.92,232.12,3938.0,228.763,228.9306,228.6743,228.8715,3938.0
2023-11-08 14:45:00,232.13,232.17,231.9,231.91,2707.0,228.8813,228.9208,228.6545,228.6644,2707.0
2023-11-08 14:50:00,231.93,232.12,231.93,232.01,3293.0,228.6841,228.8715,228.6841,228.763,3293.0
2023-11-08 14:55:00,231.96,232.5,231.95,232.42,10125.0,228.7137,229.2462,228.7038,229.1673,10125.0
2023-11-08 15:00:00,232.51,232.51,232.29,232.34,2761.0,229.256,229.256,229.0391,229.0884,2761.0
2023-11-08 15:05:00,232.34,232.54,232.29,232.34,22488.0,229.0884,229.2856,229.0391,229.0884,22488.0
2023-11-08 15:10:00,232.4,232.53,232.4,232.42,4151.0,229.1476,229.2757,229.1476,229.1673,4151.0
2023-11-08 15:15:00,232.44,232.7,232.39,232.68,14362.0,229.187,229.4434,229.1377,229.4236,14362.0
2023-11-08 15:20:00,232.68,233.01,232.55,232.58,24428.0,229.4236,229.749,229.2955,229.325,24428.0
2023-11-08 15:25:00,232.49,232.83,232.47,232.56,23093.0,229.2363,229.5715,229.2166,229.3053,23093.0
2023-11-08 15:30:00,232.63,232.65,232.32,232.42,21738.0,229.3743,229.3941,229.0687,229.1673,21738.0
2023-11-08 15:35:00,232.46,232.6,232.05,232.05,28168.0,229.2067,229.3448,228.8024,228.8024,28168.0
2023-11-08 15:40:00,231.95,232.39,231.74,232.14,14258.0,228.7038,229.1377,228.4968,228.8912,14258.0
2023-11-08 15:45:00,232.13,232.17,231.91,232.01,14460.0,228.8813,228.9208,228.6644,228.763,14460.0
2023-11-08 15:50:00,231.91,232.18,231.69,231.74,23919.0,228.6644,228.9306,228.4475,228.4968,23919.0
2023-11-08 15:55:00,231.84,231.84,231.43,231.67,65345.0,228.5954,228.5954,228.1911,228.4278,65345.0
2023-11-09 09:30:00,234.0,236.0,232.86,234.8,57756.0,230.7252,232.6972,229.6011,231.514,57756.0
2023-11-09 09:35:00,234.76,234.76,232.16,232.65,13556.0,231.4745,231.4745,228.9109,229.3941,13556.0
2023-11-09 09:40:00,232.16,232.71,232.16,232.44,3602.0,228.9109,229.4532,228.9109,229.187,3602.0
2023-11-09 09:45:00,232.44,233.48,232.19,233.14,9676.0,229.187,230.2124,228.9405,229.8772,9676.0
2023-11-09 09:50:00,233.35,234.93,233.15,234.93,12318.0,230.0843,231.6421,229.8871,231.6421,12318.0
2023-11-09 09:55:00,234.71,234.87,234.31,234.5,11237.0,231.4252,231.583,231.0308,231.2182,11237.0
2023-11-09 10:00:00,234.54,235.22,234.4,234.5,28358.0,231.2576,231.9281,231.1196,231.2182,28358.0
2023-11-09 10:05:00,234.49,234.49,233.09,233.45,10979.0,231.2083,231.2083,229.8279,230.1829,10979.0
2023-11-09 10:10:00,233.37,233.37,232.89,233.21,16221.0,230.104,230.104,229.6307,229.9462,16221.0
2023-11-09 10:15:00,233.26,233.39,232.97,233.22,10110.0,229.9955,230.1237,229.7096,229.9561,10110.0
2023-11-09 10:20:00,233.24,233.76,233.2,233.61,7249.0,229.9758,230.4885,229.9364,230.3406,7249.0
2023-11-09 10:25:00,233.6,233.94,233.35,233.94,5703.0,230.3308,230.666,230.0843,230.666,5703.0
2023-11-09 10:30:00,233.93,233.93,233.09,233.2,4909.0,230.6561,230.6561,229.8279,229.9364,4909.0
2023-11-09 10:35:00,233.09,233.51,233.0,233.42,4588.0,229.8279,230.242,229.7392,230.1533,4588.0
2023-11-09 10:40:00,233.39,233.39,232.82,232.86,3156.0,230.1237,230.1237,229.5617,229.6011,3156.0
2023-11-09 10:45:00,232.69,232.69,232.24,232.24,2859.0,229.4335,229.4335,228.9898,228.9898,2859.0
2023-11-09 10:50:00,232.29,232.33,231.85,232.07,2966.0,229.0391,229.0785,228.6052,228.8222,2966.0
2023-11-09 10:55:00,232.05,232.29,231.81,232.23,3613.0,228.8024,229.0391,228.5658,228.9799,3613.0
2023-11-09 11:00:00,232.21,232.91,232.2,232.91,2577.0,228.9602,229.6504,228.9504,229.6504,2577.0
2023-11-09 11:05:00,232.94,233.54,232.87,233.25,5464.0,229.68,230.2716,229.611,229.9857,5464.0
2023-11-09 11:10:00,233.18,233.22,233.05,233.22,1479.0,229.9166,229.9561,229.7885,229.9561,1479.0
2023-11-09 11:15:00,233.22,233.34,233.07,233.17,3851.0,229.9561,230.0744,229.8082,229.9068,3851.0
2023-11-09 11:20:00,233.16,233.21,232.58,232.58,2379.0,229.8969,229.9462,229.325,229.325,2379.0
2023-11-09 11:25:00,232.58,232.58,232.22,232.39,3930.0,229.325,229.325,228.9701,229.1377,3930.0
2023-11-09 11:30:00,232.45,232.85,232.4,232.53,5338.0,229.1969,229.5913,229.1476,229.2757,5338.0
2023-11-09 11:35:00,232.5,232.5,231.92,232.12,4262.0,229.2462,229.2462,228.6743,228.8715,4262.0
2023-11-09 11:40:00,232.03,232.03,231.76,231.92,1469.0,228.7827,228.7827,228.5165,228.6743,1469.0
2023-11-09 11:45:00,231.72,231.83,231.33,231.35,4984.0,228.4771,228.5855,228.0925,228.1122,4984.0
2023-11-09 11:50:00,231.38,231.38,230.86,230.86,3764.0,228.1418,228.1418,227.6291,227.6291,3764.0
2023-11-09 11:55:00,230.83,231.24,230.76,231.11,4296.0,227.5995,228.0038,227.5305,227.8756,4296.0
2023-11-09 12:00:00,231.06,231.5,231.06,231.5,2393.0,227.8263,228.2601,227.8263,228.2601,2393.0
2023-11-09 12:05:00,231.42,231.46,231.05,231.05,4298.0,228.1813,228.2207,227.8164,227.8164,4298.0
2023-11-09 12:10:00,231.02,231.09,230.85,231.04,3921.0,227.7869,227.8559,227.6192,227.8066,3921.0
2023-11-09 12:15:00,231.03,231.04,230.88,230.99,3022.0,227.7967,227.8066,227.6488,227.7573,3022.0
2023-11-09 12:20:00,230.88,231.12,230.65,230.65,6569.0,227.6488,227.8855,227.422,227.422,6569.0
2023-11-09 12:25:00,230.63,230.83,230.58,230.61,4474.0,227.4023,227.5995,227.353,227.3826,4474.0
2023-11-09 12:30:00,230.66,230.77,230.55,230.58,4368.0,227.4319,227.5404,227.3234,227.353,4368.0
2023-11-09 12:35:00,230.59,231.0,230.59,231.0,7035.0,227.3629,227.7671,227.3629,227.7671,7035.0
2023-11-09 12:40:00,230.97,231.0,230.77,230.9,5838.0,227.7376,227.7671,227.5404,227.6685,5838.0
2023-11-09 12:45:00,230.92,230.97,230.75,230.87,2175.0,227.6883,227.7376,227.5206,227.639,2175.0
2023-11-09 12:50:00,230.95,231.2,230.95,231.09,7734.0,227.7178,227.9643,227.7178,227.8559,7734.0
2023-11-09 12:55:00,230.99,231.29,230.91,231.29,5777.0,227.7573,228.0531,227.6784,228.0531,5777.0
2023-11-09 13:00:00,231.24,231.29,230.35,230.35,8503.0,228.0038,228.0531,227.1262,227.1262,8503.0
2023-11-09 13:05:00,230.51,230.51,229.96,229.96,3096.0,227.284,227.284,226.7417,226.7417,3096.0
2023-11-09 13:10:00,230.1,230.94,229.99,230.94,3965.0,226.8797,227.708,226.7713,227.708,3965.0
2023-11-09 13:15:00,230.77,230.77,230.33,230.33,2629.0,227.5404,227.5404,227.1065,227.1065,2629.0
2023-11-09 13:20:00,230.25,230.43,230.16,230.34,2270.0,227.0276,227.2051,226.9389,227.1164,2270.0
2023-11-09 13:25:00,230.32,230.43,230.23,230.28,3650.0,227.0967,227.2051,227.0079,227.0572,3650.0
2023-11-09 13:30:00,230.22,230.28,229.84,229.87,2611.0,226.9981,227.0572,226.6234,226.653,2611.0
2023-11-09 13:35:00,229.9,230.17,229.9,229.94,3615.0,226.6825,226.9488,226.6825,226.722,3615.0
2023-11-09 13:40:00,229.81,229.85,229.1,229.1,18814.0,226.5938,226.6332,225.8937,225.8937,18814.0
2023-11-09 13:45:00,229.23,229.26,228.9,228.98,32662.0,226.0219,226.0515,225.6965,225.7754,32662.0
2023-11-09 13:50:00,229.03,229.05,228.57,228.59,6219.0,225.8247,225.8444,225.3712,225.3909,6219.0
2023-11-09 13:55:00,228.73,228.95,228.65,228.87,3436.0,225.5289,225.7458,225.45,225.667,3436.0
2023-11-09 14:00:00,228.86,229.16,228.54,228.83,15108.0,225.6571,225.9529,225.3416,225.6275,15108.0
2023-11-09 14:05:00,228.75,228.84,228.65,228.84,1170.0,225.5486,225.6374,225.45,225.6374,1170.0
2023-11-09 14:10:00,228.88,228.9,228.77,228.77,3745.0,225.6768,225.6965,225.5684,225.5684,3745.0
2023-11-09 14:15:00,228.71,228.8,228.58,228.58,1913.0,225.5092,225.5979,225.381,225.381,1913.0
2023-11-09 14:20:00,228.53,228.76,228.52,228.76,1541.0,225.3317,225.5585,225.3219,225.5585,1541.0
2023-11-09 14:25:00,228.66,228.84,228.59,228.68,4923.0,225.4599,225.6374,225.3909,225.4796,4923.0
2023-11-09 14:30:00,228.58,228.59,228.18,228.33,13834.0,225.381,225.3909,224.9866,225.1345,13834.0
2023-11-09 14:35:00,228.29,228.29,227.67,227.83,6348.0,225.0951,225.0951,224.4837,224.6415,6348.0
2023-11-09 14:40:00,227.68,227.78,227.51,227.54,4484.0,224.4936,224.5922,224.326,224.3556,4484.0
2023-11-09 14:45:00,227.65,227.68,227.43,227.52,5051.0,224.464,224.4936,224.2471,224.3358,5051.0
2023-11-09 14:50:00,227.43,227.56,227.31,227.52,5657.0,224.2471,224.3753,224.1288,224.3358,5657.0
2023-11-09 14:55:00,227.46,227.73,227.42,227.68,4779.0,224.2767,224.5429,224.2372,224.4936,4779.0
2023-11-09 15:00:00,227.67,228.21,227.67,228.21,6512.0,224.4837,225.0162,224.4837,225.0162,6512.0
2023-11-09 15:05:00,228.15,228.35,228.06,228.1,3208.0,224.957,225.1542,224.8683,224.9077,3208.0
2023-11-09 15:10:00,228.12,228.31,228.05,228.24,4828.0,224.9275,225.1148,224.8584,225.0458,4828.0
2023-11-09 15:15:00,228.22,228.59,228.01,228.59,6723.0,225.0261,225.3909,224.819,225.3909,6723.0
2023-11-09 15:20:00,228.67,228.67,228.31,228.33,5017.0,225.4698,225.4698,225.1148,225.1345,5017.0
2023-11-09 15:25:00,228.31,228.43,228.11,228.21,6005.0,225.1148,225.2331,224.9176,225.0162,6005.0
2023-11-09 15:30:00,228.16,228.24,228.01,228.23,8213.0,224.9669,225.0458,224.819,225.0359,8213.0
2023-11-09 15:35:00,228.23,228.23,227.9,227.95,9717.0,225.0359,225.0359,224.7105,224.7598,9717.0
2023-11-09 15:40:00,227.95,228.14,227.88,227.92,11137.0,224.7598,224.9472,224.6908,224.7302,11137.0
2023-11-09 15:45:00,227.96,228.12,227.82,227.92,18921.0,224.7697,224.9275,224.6316,224.7302,18921.0
2023-11-09 15:50:00,228.0,228.06,227.73,227.78,28995.0,224.8091,224.8683,224.5429,224.5922,28995.0
2023-11-09 15:55:00,227.74,227.82,227.51,227.56,72695.0,224.5528,224.6316,224.326,224.3753,72695.0
2023-11-10 09:30:00,228.65,229.46,228.39,228.39,14342.0,225.45,226.2487,225.1937,225.1937,14342.0
2023-11-10 09:35:00,228.37,229.11,226.53,228.97,43317.0,225.174,225.9036,223.3597,225.7656,43317.0
2023-11-10 09:40:00,228.86,228.88,227.54,228.0,8677.0,225.6571,225.6768,224.3556,224.8091,8677.0
2023-11-10 09:45:00,228.06,228.78,228.06,228.61,7256.0,224.8683,225.5782,224.8683,225.4106,7256.0
2023-11-10 09:50:00,228.66,228.86,228.34,228.34,4517.0,225.4599,225.6571,225.1444,225.1444,4517.0
2023-11-10 09:55:00,228.37,229.0,228.17,228.37,9461.0,225.174,225.7951,224.9768,225.174,9461.0
2023-11-10 10:00:00,228.3,228.75,228.06,228.37,9042.0,225.1049,225.5486,224.8683,225.174,9042.0
2023-11-10 10:05:00,228.37,228.37,227.93,227.93,5581.0,225.174,225.174,224.7401,224.7401,5581.0
2023-11-10 10:10:00,227.88,228.2,227.37,227.56,9165.0,224.6908,225.0063,224.1879,224.3753,9165.0
2023-11-10 10:15:00,227.53,227.71,227.33,227.35,6686.0,224.3457,224.5232,224.1485,224.1682,6686.0
2023-11-10 10:20:00,227.37,227.37,226.81,226.81,8014.0,224.1879,224.1879,223.6358,223.6358,8014.0
2023-11-10 10:25:00,226.87,227.12,226.77,227.01,5224.0,223.6949,223.9414,223.5963,223.833,5224.0
2023-11-10 10:30:00,226.91,227.08,226.48,226.48,8904.0,223.7344,223.902,223.3104,223.3104,8904.0
2023-11-10 10:35:00,226.6,227.06,226.6,226.99,9885.0,223.4287,223.8823,223.4287,223.8133,9885.0
2023-11-10 10:40:00,226.95,227.18,226.71,227.04,12944.0,223.7738,224.0006,223.5372,223.8626,12944.0
2023-11-10 10:45:00,227.02,227.61,226.89,227.43,7381.0,223.8428,224.4246,223.7147,224.2471,7381.0
2023-11-10 10:50:00,227.73,227.73,227.52,227.62,2967.0,224.5429,224.5429,224.3358,224.4344,2967.0
2023-11-10 10:55:00,227.7,227.9,227.65,227.66,7485.0,224.5133,224.7105,224.464,224.4739,7485.0
2023-11-10 11:00:00,227.77,228.3,227.77,228.22,3322.0,224.5823,225.1049,224.5823,225.0261,3322.0
2023-11-10 11:05:00,228.16,228.34,228.16,228.17,2066.0,224.9669,225.1444,224.9669,224.9768,2066.0
2023-11-10 11:10:00,228.16,228.38,228.16,228.28,1870.0,224.9669,225.1838,224.9669,225.0852,1870.0
2023-11-10 11:15:00,228.46,228.5,228.13,228.16,5114.0,225.2627,225.3021,224.9373,224.9669,5114.0
2023-11-10 11:20:00,228.15,228.3,228.0,228.19,3601.0,224.957,225.1049,224.8091,224.9965,3601.0
2023-11-10 11:25:00,228.18,228.19,227.9,228.17,3402.0,224.9866,224.9965,224.7105,224.9768,3402.0
2023-11-10 11:30:00,228.1,228.16,227.89,227.91,4550.0,224.9077,224.9669,224.7007,224.7204,4550.0
2023-11-10 11:35:00,227.95,228.46,227.88,228.44,5823.0,224.7598,225.2627,224.6908,225.243,5823.0
2023-11-10 11:40:00,228.41,228.87,228.35,228.87,5472.0,225.2134,225.667,225.1542,225.667,5472.0
2023-11-10 11:45:00,228.83,228.83,228.55,228.55,2726.0,225.6275,225.6275,225.3514,225.3514,2726.0
2023-11-10 11:50:00,228.66,228.87,228.66,228.83,1697.0,225.4599,225.667,225.4599,225.6275,1697.0
2023-11-10 11:55:00,228.81,228.92,228.76,228.77,3316.0,225.6078,225.7163,225.5585,225.5684,3316.0
2023-11-10 12:00:00,228.87,229.25,228.87,229.25,3721.0,225.667,226.0416,225.667,226.0416,3721.0
2023-11-10 12:05:00,229.28,229.43,229.19,229.41,6797.0,226.0712,226.2191,225.9825,226.1994,6797.0
2023-11-10 12:10:00,229.42,229.86,229.39,229.8,12368.0,226.2093,226.6431,226.1797,226.5839,12368.0
2023-11-10 12:15:00,229.87,230.32,229.87,230.16,7871.0,226.653,227.0967,226.653,226.9389,7871.0
2023-11-10 12:20:00,230.21,230.48,230.17,230.27,7564.0,226.9882,227.2544,226.9488,227.0474,7564.0
2023-11-10 12:25:00,230.29,230.39,230.29,230.39,1710.0,227.0671,227.1657,227.0671,227.1657,1710.0
2023-11-10 12:30:00,230.44,231.16,230.44,231.13,7614.0,227.215,227.9249,227.215,227.8953,7614.0
2023-11-10 12:35:00,231.18,231.98,231.18,231.83,16848.0,227.9446,228.7334,227.9446,228.5855,16848.0
2023-11-10 12:40:00,231.84,231.92,231.65,231.81,6312.0,228.5954,228.6743,228.408,228.5658,6312.0
2023-11-10 12:45:00,231.81,232.1,231.68,232.03,12319.0,228.5658,228.8518,228.4376,228.7827,12319.0
2023-11-10 12:50:00,231.96,232.29,231.95,232.18,5525.0,228.7137,229.0391,228.7038,228.9306,5525.0
2023-11-10 12:55:00,232.16,232.34,231.96,232.29,4109.0,228.9109,229.0884,228.7137,229.0391,4109.0
2023-11-10 13:00:00,232.33,232.36,232.2,232.29,3921.0,229.0785,229.1081,228.9504,229.0391,3921.0
2023-11-10 13:05:00,232.2,232.2,231.94,231.95,4493.0,228.9504,228.9504,228.694,228.7038,4493.0
2023-11-10 13:10:00,231.91,231.95,231.71,231.79,4910.0,228.6644,228.7038,228.4672,228.5461,4910.0
2023-11-10 13:15:00,231.78,231.86,231.54,231.7,7827.0,228.5362,228.6151,228.2996,228.4573,7827.0
2023-11-10 13:20:00,231.74,231.82,231.54,231.59,3999.0,228.4968,228.5757,228.2996,228.3489,3999.0
2023-11-10 13:25:00,231.68,232.04,231.67,231.68,5110.0,228.4376,228.7926,228.4278,228.4376,5110.0
2023-11-10 13:30:00,231.73,232.02,231.73,231.96,5026.0,228.4869,228.7729,228.4869,228.7137,5026.0
2023-11-10 13:35:00,232.07,232.21,231.9,231.97,4696.0,228.8222,228.9602,228.6545,228.7236,4696.0
2023-11-10 13:40:00,232.14,232.35,232.14,232.35,2767.0,228.8912,229.0983,228.8912,229.0983,2767.0
2023-11-10 13:45:00,232.35,232.53,232.35,232.42,3585.0,229.0983,229.2757,229.0983,229.1673,3585.0
2023-11-10 13:50:00,232.45,232.45,232.28,232.33,3372.0,229.1969,229.1969,229.0292,229.0785,3372.0
2023-11-10 13:55:00,232.31,232.56,232.31,232.56,6453.0,229.0588,229.3053,229.0588,229.3053,6453.0
2023-11-10 14:00:00,232.62,232.82,232.62,232.71,9380.0,229.3645,229.5617,229.3645,229.4532,9380.0
2023-11-10 14:05:00,232.73,232.84,232.68,232.8,5176.0,229.4729,229.5814,229.4236,229.542,5176.0
2023-11-10 14:10:00,232.86,233.35,232.86,233.32,9887.0,229.6011,230.0843,229.6011,230.0547,9887.0
2023-11-10 14:15:00,233.33,233.71,233.25,233.71,26101.0,230.0645,230.4392,229.9857,230.4392,26101.0
2023-11-10 14:20:00,233.69,234.0,233.65,233.78,28804.0,230.4195,230.7252,230.3801,230.5082,28804.0
2023-11-10 14:25:00,233.78,233.9,233.72,233.88,7241.0,230.5082,230.6266,230.4491,230.6068,7241.0
2023-11-10 14:30:00,233.86,233.9,233.63,233.78,19405.0,230.5871,230.6266,230.3603,230.5082,19405.0
2023-11-10 14:35:00,233.76,234.22,233.71,234.21,14932.0,230.4885,230.9421,230.4392,230.9322,14932.0
2023-11-10 14:40:00,234.16,234.43,234.15,234.34,8020.0,230.8829,231.1491,230.8731,231.0604,8020.0
2023-11-10 14:45:00,234.34,234.35,233.79,233.91,16227.0,231.0604,231.0703,230.5181,230.6364,16227.0
2023-11-10 14:50:00,233.91,234.22,233.81,234.22,13711.0,230.6364,230.9421,230.5378,230.9421,13711.0
2023-11-10 14:55:00,234.22,234.28,233.93,233.96,16850.0,230.9421,231.0012,230.6561,230.6857,16850.0
2023-11-10 15:00:00,233.96,233.96,233.52,233.7,9434.0,230.6857,230.6857,230.2519,230.4294,9434.0
2023-11-10 15:05:00,233.71,233.81,233.58,233.6,8010.0,230.4392,230.5378,230.311,230.3308,8010.0
2023-11-10 15:10:00,233.64,233.64,233.18,233.35,13532.0,230.3702,230.3702,229.9166,230.0843,13532.0
2023-11-10 15:15:00,233.4,233.4,232.92,233.24,12082.0,230.1336,230.1336,229.6603,229.9758,12082.0
2023-11-10 15:20:00,233.26,233.26,232.97,232.98,8887.0,229.9955,229.9955,229.7096,229.7194,8887.0
2023-11-10 15:25:00,232.98,233.23,232.95,233.23,9736.0,229.7194,229.9659,229.6899,229.9659,9736.0
2023-11-10 15:30:00,233.18,233.42,233.17,233.29,13337.0,229.9166,230.1533,229.9068,230.0251,13337.0
2023-11-10 15:35:00,233.24,233.28,232.94,233.0,9118.0,229.9758,230.0152,229.68,229.7392,9118.0
2023-11-10 15:40:00,233.0,233.2,232.79,232.88,12136.0,229.7392,229.9364,229.5321,229.6208,12136.0
2023-11-10 15:45:00,232.86,233.18,232.72,232.73,8450.0,229.6011,229.9166,229.4631,229.4729,8450.0
2023-11-10 15:50:00,232.91,233.17,232.77,232.96,26269.0,229.6504,229.9068,229.5124,229.6997,26269.0
2023-11-10 15:55:00,232.92,233.25,232.64,232.81,73524.0,229.6603,229.9857,229.3842,229.5518,73524.0
2023-11-13 09:30:00,233.52,235.76,233.52,234.92,26954.0,230.2519,232.4605,230.2519,231.6323,26954.0
2023-11-13 09:35:00,234.92,235.51,234.65,234.83,14988.0,231.6323,232.214,231.3661,231.5435,14988.0
2023-11-13 09:40:00,234.61,234.74,233.14,233.14,14384.0,231.3266,231.4548,229.8772,229.8772,14384.0
2023-11-13 09:45:00,233.31,233.33,232.38,232.61,6369.0,230.0448,230.0645,229.1278,229.3546,6369.0
2023-11-13 09:50:00,232.63,233.07,231.76,231.78,34913.0,229.3743,229.8082,228.5165,228.5362,34913.0
2023-11-13 09:55:00,231.73,231.78,230.81,231.53,11710.0,228.4869,228.5362,227.5798,228.2897,11710.0
2023-11-13 10:00:00,231.46,231.62,230.58,231.06,15154.0,228.2207,228.3785,227.353,227.8263,15154.0
2023-11-13 10:05:00,230.85,231.26,230.57,230.57,14796.0,227.6192,228.0235,227.3432,227.3432,14796.0
2023-11-13 10:10:00,230.76,231.07,230.13,230.95,9228.0,227.5305,227.8362,226.9093,227.7178,9228.0
2023-11-13 10:15:00,230.97,231.15,230.6,230.95,8401.0,227.7376,227.915,227.3727,227.7178,8401.0
2023-11-13 10:20:00,230.92,231.99,230.91,231.33,7757.0,227.6883,228.7433,227.6784,228.0925,7757.0
2023-11-13 10:25:00,231.2,231.54,230.76,231.4,20149.0,227.9643,228.2996,227.5305,228.1615,20149.0
2023-11-13 10:30:00,231.54,231.54,231.14,231.21,6748.0,228.2996,228.2996,227.9052,227.9742,6748.0
2023-11-13 10:35:00,231.28,231.31,230.97,230.97,13112.0,228.0432,228.0728,227.7376,227.7376,13112.0
2023-11-13 10:40:00,230.85,231.14,230.83,230.84,6567.0,227.6192,227.9052,227.5995,227.6094,6567.0
2023-11-13 10:45:00,230.89,231.33,230.88,231.08,9520.0,227.6587,228.0925,227.6488,227.846,9520.0
2023-11-13 10:50:00,231.04,231.28,230.88,231.21,6506.0,227.8066,228.0432,227.6488,227.9742,6506.0
2023-11-13 10:55:00,231.15,231.21,230.91,231.07,4753.0,227.915,227.9742,227.6784,227.8362,4753.0
2023-11-13 11:00:00,231.01,231.17,230.85,231.02,5924.0,227.777,227.9348,227.6192,227.7869,5924.0
2023-11-13 11:05:00,230.98,231.3,230.88,231.23,6180.0,227.7474,228.0629,227.6488,227.9939,6180.0
2023-11-13 11:10:00,231.24,231.3,230.98,231.16,6418.0,228.0038,228.0629,227.7474,227.9249,6418.0
2023-11-13 11:15:00,231.12,231.5,230.96,231.37,17017.0,227.8855,228.2601,227.7277,228.132,17017.0
2023-11-13 11:20:00,231.49,231.75,231.25,231.66,6551.0,228.2503,228.5066,228.0136,228.4179,6551.0
2023-11-13 11:25:00,231.63,231.75,231.32,231.43,13599.0,228.3883,228.5066,228.0827,228.1911,13599.0
2023-11-13 11:30:00,231.56,231.74,231.38,231.52,15545.0,228.3193,228.4968,228.1418,228.2799,15545.0
2023-11-13 11:35:00,231.49,231.49,231.0,231.16,16261.0,228.2503,228.2503,227.7671,227.9249,16261.0
2023-11-13 11:40:00,231.13,231.68,231.01,231.53,11826.0,227.8953,228.4376,227.777,228.2897,11826.0
2023-11-13 11:45:00,231.58,232.42,231.57,232.01,12723.0,228.339,229.1673,228.3292,228.763,12723.0
2023-11-13 11:50:00,232.02,232.17,231.74,231.79,9845.0,228.7729,228.9208,228.4968,228.5461,9845.0
2023-11-13 11:55:00,231.71,232.24,231.61,232.1,16547.0,228.4672,228.9898,228.3686,228.8518,16547.0
2023-11-13 12:00:00,232.23,232.32,231.85,232.02,9738.0,228.9799,229.0687,228.6052,228.7729,9738.0
2023-11-13 12:05:00,232.02,232.02,231.74,231.83,8717.0,228.7729,228.7729,228.4968,228.5855,8717.0
2023-11-13 12:10:00,231.92,231.96,231.56,231.61,12691.0,228.6743,228.7137,228.3193,228.3686,12691.0
2023-11-13 12:15:00,231.6,231.75,231.55,231.73,6423.0,228.3587,228.5066,228.3094,228.4869,6423.0
2023-11-13 12:20:00,231.66,231.81,231.5,231.7,6695.0,228.4179,228.5658,228.2601,228.4573,6695.0
2023-11-13 12:25:00,231.82,232.33,231.76,232.33,7119.0,228.5757,229.0785,228.5165,229.0785,7119.0
2023-11-13 12:30:00,232.32,232.32,231.83,232.17,7579.0,229.0687,229.0687,228.5855,228.9208,7579.0
2023-11-13 12:35:00,232.18,232.2,231.89,231.98,10304.0,228.9306,228.9504,228.6447,228.7334,10304.0
2023-11-13 12:40:00,232.04,232.05,231.79,231.95,5424.0,228.7926,228.8024,228.5461,228.7038,5424.0
2023-11-13 12:45:00,231.9,232.0,231.75,231.86,6348.0,228.6545,228.7531,228.5066,228.6151,6348.0
2023-11-13 12:50:00,231.84,231.85,231.45,231.7,11925.0,228.5954,228.6052,228.2108,228.4573,11925.0
2023-11-13 12:55:00,231.66,231.88,231.54,231.71,6363.0,228.4179,228.6348,228.2996,228.4672,6363.0
2023-11-13 13:00:00,231.7,231.79,231.66,231.69,5577.0,228.4573,228.5461,228.4179,228.4475,5577.0
2023-11-13 13:05:00,231.65,231.74,231.56,231.65,4920.0,228.408,228.4968,228.3193,228.408,4920.0
2023-11-13 13:10:00,231.68,232.04,231.67,231.9,4314.0,228.4376,228.7926,228.4278,228.6545,4314.0
2023-11-13 13:15:00,231.87,232.05,231.84,232.02,9463.0,228.625,228.8024,228.5954,228.7729,9463.0
2023-11-13 13:20:00,232.03,232.29,231.66,232.29,51282.0,228.7827,229.0391,228.4179,229.0391,51282.0
2023-11-13 13:25:00,232.27,232.37,231.78,232.06,6971.0,229.0194,229.118,228.5362,228.8123,6971.0
2023-11-13 13:30:00,231.92,231.93,231.7,231.84,8015.0,228.6743,228.6841,228.4573,228.5954,8015.0
2023-11-13 13:35:00,231.84,232.11,231.79,232.0,7728.0,228.5954,228.8616,228.5461,228.7531,7728.0
2023-11-13 13:40:00,231.97,232.22,231.85,232.1,6698.0,228.7236,228.9701,228.6052,228.8518,6698.0
2023-11-13 13:45:00,232.21,232.31,232.08,232.18,10532.0,228.9602,229.0588,228.832,228.9306,10532.0
2023-11-13 13:50:00,232.24,232.24,231.95,231.99,7285.0,228.9898,228.9898,228.7038,228.7433,7285.0
2023-11-13 13:55:00,231.99,232.0,231.75,231.75,5277.0,228.7433,228.7531,228.5066,228.5066,5277.0
2023-11-13 14:00:00,231.79,231.83,231.43,231.43,9353.0,228.5461,228.5855,228.1911,228.1911,9353.0
2023-11-13 14:05:00,231.42,231.59,231.36,231.56,9188.0,228.1813,228.3489,228.1221,228.3193,9188.0
2023-11-13 14:10:00,231.53,231.53,230.77,230.77,31462.0,228.2897,228.2897,227.5404,227.5404,31462.0
2023-11-13 14:15:00,230.74,230.96,230.34,230.79,22588.0,227.5108,227.7277,227.1164,227.5601,22588.0
2023-11-13 14:20:00,230.7,230.7,230.1,230.4,8848.0,227.4713,227.4713,226.8797,227.1755,8848.0
2023-11-13 14:25:00,230.4,230.49,230.08,230.09,10987.0,227.1755,227.2643,226.86,226.8699,10987.0
2023-11-13 14:30:00,230.11,230.32,229.83,229.95,25624.0,226.8896,227.0967,226.6135,226.7318,25624.0
2023-11-13 14:35:00,229.91,229.96,229.55,229.6,23853.0,226.6924,226.7417,226.3374,226.3867,23853.0
2023-11-13 14:40:00,229.6,229.82,229.45,229.79,15514.0,226.3867,226.6037,226.2388,226.5741,15514.0
2023-11-13 14:45:00,229.78,229.79,229.28,229.43,15585.0,226.5642,226.5741,226.0712,226.2191,15585.0
2023-11-13 14:50:00,229.43,229.85,229.3,229.82,8626.0,226.2191,226.6332,226.0909,226.6037,8626.0
2023-11-13 14:55:00,229.81,230.01,229.69,229.71,21318.0,226.5938,226.791,226.4755,226.4952,21318.0
2023-11-13 15:00:00,229.64,229.65,229.53,229.53,10264.0,226.4262,226.436,226.3177,226.3177,10264.0
2023-11-13 15:05:00,229.45,229.57,229.4,229.53,7810.0,226.2388,226.3572,226.1895,226.3177,7810.0
2023-11-13 15:10:00,229.56,229.7,229.44,229.61,16275.0,226.3473,226.4853,226.229,226.3966,16275.0
2023-11-13 15:15:00,229.59,229.62,229.45,229.54,19691.0,226.3769,226.4065,226.2388,226.3276,19691.0
2023-11-13 15:20:00,229.59,229.89,229.51,229.87,15007.0,226.3769,226.6727,226.298,226.653,15007.0
2023-11-13 15:25:00,229.85,230.1,229.84,229.99,12484.0,226.6332,226.8797,226.6234,226.7713,12484.0
2023-11-13 15:30:00,229.96,230.19,229.87,230.09,11463.0,226.7417,226.9685,226.653,226.8699,11463.0
2023-11-13 15:35:00,230.08,230.3,230.03,230.15,15667.0,226.86,227.0769,226.8107,226.929,15667.0
2023-11-13 15:40:00,230.19,230.2,229.8,229.84,14065.0,226.9685,226.9783,226.5839,226.6234,14065.0
2023-11-13 15:45:00,229.81,229.86,229.57,229.83,23262.0,226.5938,226.6431,226.3572,226.6135,23262.0
2023-11-13 15:50:00,229.87,229.89,229.46,229.56,32506.0,226.653,226.6727,226.2487,226.3473,32506.0
2023-11-13 15:55:00,229.6,230.03,229.55,230.0,67541.0,226.3867,226.8107,226.3374,226.7811,67541.0
2023-11-14 09:30:00,238.19,239.89,236.33,237.25,59486.0,234.8565,236.5327,233.0226,233.9297,59486.0
2023-11-14 09:35:00,237.45,237.62,235.35,235.37,6144.0,234.1269,234.2945,232.0563,232.076,6144.0
2023-11-14 09:40:00,235.35,235.62,234.4,234.87,12750.0,232.0563,232.3225,231.1196,231.583,12750.0
2023-11-14 09:45:00,234.78,236.58,234.76,235.22,21373.0,231.4942,233.2691,231.4745,231.9281,21373.0
2023-11-14 09:50:00,235.08,235.26,233.83,234.06,32643.0,231.79,231.9675,230.5575,230.7843,32643.0
2023-11-14 09:55:00,233.92,234.03,233.23,233.88,23789.0,230.6463,230.7547,229.9659,230.6068,23789.0
2023-11-14 10:00:00,233.88,234.84,233.88,234.19,13946.0,230.6068,231.5534,230.6068,230.9125,13946.0
2023-11-14 10:05:00,234.03,235.41,234.03,235.18,12746.0,230.7547,232.1154,230.7547,231.8886,12746.0
2023-11-14 10:10:00,235.31,235.58,234.91,235.26,12351.0,232.0168,232.283,231.6224,231.9675,12351.0
2023-11-14 10:15:00,235.2,235.68,235.09,235.32,16141.0,231.9084,232.3816,231.7999,232.0267,16141.0
2023-11-14 10:20:00,235.22,235.73,235.11,235.73,6840.0,231.9281,232.4309,231.8196,232.4309,6840.0
2023-11-14 10:25:00,235.85,236.03,235.63,236.0,8462.0,232.5493,232.7267,232.3323,232.6972,8462.0
2023-11-14 10:30:00,236.07,236.52,236.07,236.43,5576.0,232.7662,233.2099,232.7662,233.1212,5576.0
2023-11-14 10:35:00,236.64,237.02,236.5,237.0,8469.0,233.3282,233.7029,233.1902,233.6832,8469.0
2023-11-14 10:40:00,236.96,237.13,236.64,236.82,11996.0,233.6437,233.8114,233.3282,233.5057,11996.0
2023-11-14 10:45:00,236.84,237.0,236.45,236.67,13540.0,233.5254,233.6832,233.1409,233.3578,13540.0
2023-11-14 10:50:00,236.68,237.19,236.68,237.19,5689.0,233.3677,233.8705,233.3677,233.8705,5689.0
2023-11-14 10:55:00,237.24,237.5,237.05,237.4,7276.0,233.9198,234.1762,233.7325,234.0776,7276.0
2023-11-14 11:00:00,237.61,237.76,237.39,237.72,4421.0,234.2846,234.4325,234.0677,234.3931,4421.0
2023-11-14 11:05:00,237.63,237.63,237.02,237.26,10635.0,234.3044,234.3044,233.7029,233.9395,10635.0
2023-11-14 11:10:00,237.35,237.54,237.11,237.31,13511.0,234.0283,234.2156,233.7916,233.9888,13511.0
2023-11-14 11:15:00,237.26,237.61,236.99,236.99,12219.0,233.9395,234.2846,233.6733,233.6733,12219.0
2023-11-14 11:20:00,237.11,237.48,237.1,237.48,8112.0,233.7916,234.1565,233.7818,234.1565,8112.0
2023-11-14 11:25:00,237.36,237.51,237.26,237.27,6466.0,234.0381,234.186,233.9395,233.9494,6466.0
2023-11-14 11:30:00,237.31,237.64,237.27,237.63,8810.0,233.9888,234.3142,233.9494,234.3044,8810.0
2023-11-14 11:35:00,237.72,237.72,237.23,237.23,6102.0,234.3931,234.3931,233.91,233.91,6102.0
2023-11-14 11:40:00,237.22,237.33,237.0,237.3,9819.0,233.9001,234.0086,233.6832,233.979,9819.0
2023-11-14 11:45:00,237.31,237.5,236.99,237.09,14414.0,233.9888,234.1762,233.6733,233.7719,14414.0
2023-11-14 11:50:00,237.11,237.11,236.41,236.52,17396.0,233.7916,233.7916,233.1014,233.2099,17396.0
2023-11-14 11:55:00,236.36,236.42,236.2,236.23,3620.0,233.0521,233.1113,232.8944,232.924,3620.0
2023-11-14 12:00:00,236.17,236.6,236.16,236.33,7868.0,232.8648,233.2888,232.8549,233.0226,7868.0
2023-11-14 12:05:00,236.22,236.23,235.69,235.69,9787.0,232.9141,232.924,232.3915,232.3915,9787.0
2023-11-14 12:10:00,235.72,235.84,235.48,235.55,10862.0,232.4211,232.5394,232.1844,232.2535,10862.0
2023-11-14 12:15:00,235.64,235.76,235.35,235.76,15149.0,232.3422,232.4605,232.0563,232.4605,15149.0
2023-11-14 12:20:00,235.77,235.89,235.62,235.81,4261.0,232.4704,232.5887,232.3225,232.5098,4261.0
2023-11-14 12:25:00,235.83,236.0,235.68,235.87,8795.0,232.5295,232.6972,232.3816,232.569,8795.0
2023-11-14 12:30:00,235.79,236.3,235.79,236.26,5719.0,232.4901,232.993,232.4901,232.9535,5719.0
2023-11-14 12:35:00,236.28,236.67,236.27,236.46,3543.0,232.9733,233.3578,232.9634,233.1507,3543.0
2023-11-14 12:40:00,236.43,236.51,236.19,236.36,3755.0,233.1212,233.2,232.8845,233.0521,3755.0
2023-11-14 12:45:00,236.44,236.51,236.28,236.48,3386.0,233.131,233.2,232.9733,233.1705,3386.0
2023-11-14 12:50:00,236.48,236.49,236.35,236.49,3291.0,233.1705,233.1803,233.0423,233.1803,3291.0
2023-11-14 12:55:00,236.42,236.51,236.32,236.32,3351.0,233.1113,233.2,233.0127,233.0127,3351.0
2023-11-14 13:00:00,236.24,236.31,236.06,236.23,10011.0,232.9338,233.0028,232.7563,232.924,10011.0
2023-11-14 13:05:00,236.19,236.42,236.18,236.2,2948.0,232.8845,233.1113,232.8747,232.8944,2948.0
2023-11-14 13:10:00,236.18,236.22,235.96,236.15,5898.0,232.8747,232.9141,232.6577,232.8451,5898.0
2023-11-14 13:15:00,236.18,236.34,236.05,236.17,3419.0,232.8747,233.0324,232.7465,232.8648,3419.0
2023-11-14 13:20:00,236.13,236.21,235.8,235.92,3587.0,232.8254,232.9042,232.5,232.6183,3587.0
2023-11-14 13:25:00,236.01,236.58,236.01,236.5,8055.0,232.707,233.2691,232.707,233.1902,8055.0
2023-11-14 13:30:00,236.47,236.81,236.47,236.67,5146.0,233.1606,233.4958,233.1606,233.3578,5146.0
2023-11-14 13:35:00,236.67,237.05,236.63,237.05,6382.0,233.3578,233.7325,233.3184,233.7325,6382.0
2023-11-14 13:40:00,237.12,237.16,236.99,237.13,5378.0,233.8015,233.8409,233.6733,233.8114,5378.0
2023-11-14 13:45:00,237.08,237.13,236.85,236.96,5660.0,233.7621,233.8114,233.5353,233.6437,5660.0
2023-11-14 13:50:00,236.91,236.91,236.55,236.59,5461.0,233.5944,233.5944,233.2395,233.2789,5461.0
2023-11-14 13:55:00,236.57,236.75,236.39,236.39,6678.0,233.2592,233.4367,233.0817,233.0817,6678.0
2023-11-14 14:00:00,236.27,236.52,236.24,236.48,8338.0,232.9634,233.2099,232.9338,233.1705,8338.0
2023-11-14 14:05:00,236.44,236.67,236.4,236.67,4059.0,233.131,233.3578,233.0916,233.3578,4059.0
2023-11-14 14:10:00,236.64,236.64,236.37,236.51,5536.0,233.3282,233.3282,233.062,233.2,5536.0
2023-11-14 14:15:00,236.5,236.53,236.36,236.4,3262.0,233.1902,233.2198,233.0521,233.0916,3262.0
2023-11-14 14:20:00,236.4,236.58,236.36,236.52,4794.0,233.0916,233.2691,233.0521,233.2099,4794.0
2023-11-14 14:25:00,236.51,236.66,236.4,236.58,21197.0,233.2,233.3479,233.0916,233.2691,21197.0
2023-11-14 14:30:00,236.6,236.78,236.4,236.71,6000.0,233.2888,233.4663,233.0916,233.3972,6000.0
2023-11-14 14:35:00,236.78,236.89,236.67,236.7,5914.0,233.4663,233.5747,233.3578,233.3874,5914.0
2023-11-14 14:40:00,236.72,236.88,236.5,236.5,10061.0,233.4071,233.5649,233.1902,233.1902,10061.0
2023-11-14 14:45:00,236.46,236.68,236.39,236.56,6641.0,233.1507,233.3677,233.0817,233.2493,6641.0
2023-11-14 14:50:00,236.59,236.67,236.49,236.54,4662.0,233.2789,233.3578,233.1803,233.2296,4662.0
2023-11-14 14:55:00,236.58,236.74,236.57,236.66,5086.0,233.2691,233.4268,233.2592,233.3479,5086.0
2023-11-14 15:00:00,236.66,236.72,236.54,236.54,4487.0,233.3479,233.4071,233.2296,233.2296,4487.0
2023-11-14 15:05:00,236.54,236.84,236.27,236.82,16555.0,233.2296,233.5254,232.9634,233.5057,16555.0
2023-11-14 15:10:00,236.84,237.05,236.74,237.02,7468.0,233.5254,233.7325,233.4268,233.7029,7468.0
2023-11-14 15:15:00,237.0,237.16,237.0,237.16,7570.0,233.6832,233.8409,233.6832,233.8409,7570.0
2023-11-14 15:20:00,237.12,237.51,237.1,237.48,15399.0,233.8015,234.186,233.7818,234.1565,15399.0
2023-11-14 15:25:00,237.45,237.83,237.43,237.7,22143.0,234.1269,234.5016,234.1072,234.3734,22143.0
2023-11-14 15:30:00,237.72,237.77,237.52,237.55,18096.0,234.3931,234.4424,234.1959,234.2255,18096.0
2023-11-14 15:35:00,237.54,237.61,237.09,237.36,15167.0,234.2156,234.2846,233.7719,234.0381,15167.0
2023-11-14 15:40:00,237.36,237.36,237.06,237.17,15080.0,234.0381,234.0381,233.7423,233.8508,15080.0
2023-11-14 15:45:00,237.18,237.24,237.04,237.04,32828.0,233.8607,233.9198,233.7226,233.7226,32828.0
2023-11-14 15:50:00,237.01,237.46,236.94,237.43,57393.0,233.693,234.1367,233.624,234.1072,57393.0
2023-11-14 15:55:00,237.47,237.78,237.25,237.55,165803.0,234.1466,234.4523,233.9297,234.2255,165803.0
2023-11-15 09:30:00,237.57,239.4,237.57,238.86,21920.0,234.2452,236.0496,234.2452,235.5171,21920.0
2023-11-15 09:35:00,238.88,240.0,238.8,239.42,11324.0,235.5369,236.6412,235.458,236.0693,11324.0
2023-11-15 09:40:00,239.51,240.59,238.86,239.59,23714.0,236.158,237.2229,235.5171,236.2369,23714.0
2023-11-15 09:45:00,240.19,240.7,239.9,240.6,12678.0,236.8285,237.3314,236.5426,237.2328,12678.0
2023-11-15 09:50:00,240.6,240.9,240.33,240.61,18202.0,237.2328,237.5286,236.9666,237.2427,18202.0
2023-11-15 09:55:00,240.66,241.59,240.66,241.07,17219.0,237.292,238.2089,237.292,237.6962,17219.0
2023-11-15 10:00:00,241.07,241.89,241.01,241.83,25998.0,237.6962,238.5047,237.6371,238.4456,25998.0
2023-11-15 10:05:00,241.87,242.22,241.7,241.81,23846.0,238.485,238.8301,238.3174,238.4259,23846.0
2023-11-15 10:10:00,241.82,242.11,241.66,242.07,11173.0,238.4357,238.7217,238.278,238.6822,11173.0
2023-11-15 10:15:00,242.15,242.57,242.07,242.5,11016.0,238.7611,239.1752,238.6822,239.1062,11016.0
2023-11-15 10:20:00,242.52,243.06,242.42,242.98,10143.0,239.1259,239.6584,239.0273,239.5795,10143.0
2023-11-15 10:25:00,242.93,242.96,242.71,242.84,7625.0,239.5302,239.5598,239.3133,239.4414,7625.0
2023-11-15 10:30:00,242.91,243.89,242.9,243.81,10775.0,239.5105,240.4767,239.5006,240.3979,10775.0
2023-11-15 10:35:00,243.81,244.1,243.67,243.98,10645.0,240.3979,240.6838,240.2598,240.5655,10645.0
2023-11-15 10:40:00,243.86,244.28,243.74,244.14,22123.0,240.4472,240.8613,240.3288,240.7232,22123.0
2023-11-15 10:45:00,244.17,244.23,243.78,243.84,7245.0,240.7528,240.812,240.3683,240.4274,7245.0
2023-11-15 10:50:00,243.95,244.27,243.84,244.17,9909.0,240.5359,240.8514,240.4274,240.7528,9909.0
2023-11-15 10:55:00,244.2,244.47,244.12,244.47,11235.0,240.7824,241.0486,240.7035,241.0486,11235.0
2023-11-15 11:00:00,244.47,244.84,244.35,244.66,14518.0,241.0486,241.4135,240.9303,241.236,14518.0
2023-11-15 11:05:00,244.66,244.75,244.35,244.39,14118.0,241.236,241.3247,240.9303,240.9698,14118.0
2023-11-15 11:10:00,244.43,244.43,243.87,243.97,9187.0,241.0092,241.0092,240.457,240.5556,9187.0
2023-11-15 11:15:00,244.0,244.12,243.86,243.94,9200.0,240.5852,240.7035,240.4472,240.526,9200.0
2023-11-15 11:20:00,243.87,244.1,243.32,243.6,39000.0,240.457,240.6838,239.9147,240.1908,39000.0
2023-11-15 11:25:00,243.6,243.66,243.16,243.25,6585.0,240.1908,240.25,239.757,239.8457,6585.0
2023-11-15 11:30:00,243.11,243.6,243.01,243.58,8324.0,239.7077,240.1908,239.6091,240.1711,8324.0
2023-11-15 11:35:00,243.51,243.51,243.08,243.26,6951.0,240.1021,240.1021,239.6781,239.8556,6951.0
2023-11-15 11:40:00,243.27,243.27,242.8,242.99,9234.0,239.8654,239.8654,239.402,239.5893,9234.0
2023-11-15 11:45:00,242.99,243.32,242.93,243.13,8662.0,239.5893,239.9147,239.5302,239.7274,8662.0
2023-11-15 11:50:00,243.16,243.17,242.82,243.11,7862.0,239.757,239.7668,239.4217,239.7077,7862.0
2023-11-15 11:55:00,243.03,243.29,242.88,243.12,17158.0,239.6288,239.8851,239.4809,239.7175,17158.0
2023-11-15 12:00:00,243.18,243.18,242.41,242.42,44047.0,239.7767,239.7767,239.0175,239.0273,44047.0
2023-11-15 12:05:00,242.42,242.82,242.35,242.63,14237.0,239.0273,239.4217,238.9583,239.2344,14237.0
2023-11-15 12:10:00,242.64,243.04,242.64,243.04,5723.0,239.2442,239.6386,239.2442,239.6386,5723.0
2023-11-15 12:15:00,243.03,243.55,242.96,243.39,8660.0,239.6288,240.1415,239.5598,239.9837,8660.0
2023-11-15 12:20:00,243.31,243.48,243.14,243.3,9098.0,239.9049,240.0725,239.7372,239.895,9098.0
2023-11-15 12:25:00,243.38,243.86,243.37,243.86,5532.0,239.9739,240.4472,239.964,240.4472,5532.0
2023-11-15 12:30:00,243.81,243.88,243.59,243.68,6886.0,240.3979,240.4669,240.1809,240.2697,6886.0
2023-11-15 12:35:00,243.78,243.95,243.59,243.89,10386.0,240.3683,240.5359,240.1809,240.4767,10386.0
2023-11-15 12:40:00,243.81,243.95,243.69,243.88,3252.0,240.3979,240.5359,240.2795,240.4669,3252.0
2023-11-15 12:45:00,243.88,243.96,243.51,243.51,10740.0,240.4669,240.5458,240.1021,240.1021,10740.0
2023-11-15 12:50:00,243.42,243.67,243.3,243.37,4921.0,240.0133,240.2598,239.895,239.964,4921.0
2023-11-15 12:55:00,243.38,243.86,243.19,243.21,13496.0,239.9739,240.4472,239.7865,239.8063,13496.0
2023-11-15 13:00:00,243.29,243.73,243.12,243.13,15192.0,239.8851,240.319,239.7175,239.7274,15192.0
2023-11-15 13:05:00,243.2,243.38,242.84,243.08,10273.0,239.7964,239.9739,239.4414,239.6781,10273.0
2023-11-15 13:10:00,243.16,243.43,243.16,243.27,16729.0,239.757,240.0232,239.757,239.8654,16729.0
2023-11-15 13:15:00,243.28,243.32,242.5,242.5,5835.0,239.8753,239.9147,239.1062,239.1062,5835.0
2023-11-15 13:20:00,242.63,242.75,242.37,242.75,4657.0,239.2344,239.3527,238.978,239.3527,4657.0
2023-11-15 13:25:00,242.68,242.89,242.63,242.83,4707.0,239.2837,239.4907,239.2344,239.4316,4707.0
2023-11-15 13:30:00,242.83,242.93,242.71,242.89,5682.0,239.4316,239.5302,239.3133,239.4907,5682.0
2023-11-15 13:35:00,242.95,243.19,242.88,243.19,4391.0,239.5499,239.7865,239.4809,239.7865,4391.0
2023-11-15 13:40:00,243.21,243.26,242.89,243.02,7212.0,239.8063,239.8556,239.4907,239.6189,7212.0
2023-11-15 13:45:00,243.08,243.15,242.91,243.03,4500.0,239.6781,239.7471,239.5105,239.6288,4500.0
2023-11-15 13:50:00,243.03,243.07,242.79,242.79,3976.0,239.6288,239.6682,239.3921,239.3921,3976.0
2023-11-15 13:55:00,242.9,242.98,242.78,242.95,6245.0,239.5006,239.5795,239.3823,239.5499,6245.0
2023-11-15 14:00:00,243.12,243.29,243.03,243.06,4968.0,239.7175,239.8851,239.6288,239.6584,4968.0
2023-11-15 14:05:00,243.04,243.25,243.02,243.25,4289.0,239.6386,239.8457,239.6189,239.8457,4289.0
2023-11-15 14:10:00,243.16,243.34,243.08,243.21,6000.0,239.757,239.9344,239.6781,239.8063,6000.0
2023-11-15 14:15:00,243.15,243.22,242.82,242.95,5155.0,239.7471,239.8161,239.4217,239.5499,5155.0
2023-11-15 14:20:00,242.95,242.95,242.69,242.93,8267.0,239.5499,239.5499,239.2935,239.5302,8267.0
2023-11-15 14:25:00,242.91,242.94,242.7,242.9,6718.0,239.5105,239.54,239.3034,239.5006,6718.0
2023-11-15 14:30:00,242.94,243.01,242.69,242.8,6021.0,239.54,239.6091,239.2935,239.402,6021.0
2023-11-15 14:35:00,242.81,242.83,242.59,242.79,7542.0,239.4119,239.4316,239.1949,239.3921,7542.0
2023-11-15 14:40:00,242.76,242.78,242.46,242.57,3088.0,239.3626,239.3823,239.0668,239.1752,3088.0
2023-11-15 14:45:00,242.58,242.59,242.41,242.42,6758.0,239.1851,239.1949,239.0175,239.0273,6758.0
2023-11-15 14:50:00,242.4,242.45,242.31,242.45,9601.0,239.0076,239.0569,238.9189,239.0569,9601.0
2023-11-15 14:55:00,242.44,242.81,242.44,242.73,7996.0,239.047,239.4119,239.047,239.333,7996.0
2023-11-15 15:00:00,242.69,242.89,242.64,242.84,6739.0,239.2935,239.4907,239.2442,239.4414,6739.0
2023-11-15 15:05:00,242.8,242.87,242.69,242.78,4899.0,239.402,239.471,239.2935,239.3823,4899.0
2023-11-15 15:10:00,242.71,242.83,242.69,242.79,11054.0,239.3133,239.4316,239.2935,239.3921,11054.0
2023-11-15 15:15:00,242.83,242.83,242.53,242.56,12681.0,239.4316,239.4316,239.1358,239.1654,12681.0
2023-11-15 15:20:00,242.59,242.72,242.52,242.72,10890.0,239.1949,239.3231,239.1259,239.3231,10890.0
2023-11-15 15:25:00,242.68,243.0,242.65,242.97,5775.0,239.2837,239.5992,239.2541,239.5696,5775.0
2023-11-15 15:30:00,242.98,243.02,242.83,242.86,7907.0,239.5795,239.6189,239.4316,239.4612,7907.0
2023-11-15 15:35:00,242.86,243.01,242.66,243.0,9983.0,239.4612,239.6091,239.264,239.5992,9983.0
2023-11-15 15:40:00,242.99,243.01,242.37,242.45,12625.0,239.5893,239.6091,238.978,239.0569,12625.0
2023-11-15 15:45:00,242.29,242.33,241.63,241.64,18847.0,238.8991,238.9386,238.2484,238.2582,18847.0
2023-11-15 15:50:00,241.64,241.78,241.13,241.15,47867.0,238.2582,238.3963,237.7554,237.7751,47867.0
2023-11-15 15:55:00,241.14,241.36,240.96,241.04,128298.0,237.7652,237.9822,237.5878,237.6666,128298.0
2023-11-16 09:30:00,240.58,241.85,240.29,241.61,15481.0,237.2131,238.4653,236.9271,238.2287,15481.0
2023-11-16 09:35:00,241.82,242.04,241.5,242.0,2520.0,238.4357,238.6526,238.1202,238.6132,2520.0
2023-11-16 09:40:00,241.9,242.02,241.16,241.38,14142.0,238.5146,238.6329,237.785,238.0019,14142.0
2023-11-16 09:45:00,241.41,241.95,241.37,241.45,12224.0,238.0315,238.5639,237.992,238.0709,12224.0
2023-11-16 09:50:00,241.3,241.72,241.07,241.59,11197.0,237.923,238.3371,237.6962,238.2089,11197.0
2023-11-16 09:55:00,241.7,242.0,241.61,241.73,8000.0,238.3174,238.6132,238.2287,238.347,8000.0
2023-11-16 10:00:00,241.61,241.61,240.51,240.62,7203.0,238.2287,238.2287,237.1441,237.2525,7203.0
2023-11-16 10:05:00,240.66,240.75,240.05,240.41,12455.0,237.292,237.3807,236.6905,237.0455,12455.0
2023-11-16 10:10:00,240.5,240.59,240.22,240.48,18773.0,237.1342,237.2229,236.8581,237.1145,18773.0
2023-11-16 10:15:00,240.48,240.57,240.28,240.34,11678.0,237.1145,237.2032,236.9173,236.9764,11678.0
2023-11-16 10:20:00,240.34,240.68,240.34,240.59,11187.0,236.9764,237.3117,236.9764,237.2229,11187.0
2023-11-16 10:25:00,240.59,240.7,240.52,240.63,7878.0,237.2229,237.3314,237.1539,237.2624,7878.0
2023-11-16 10:30:00,240.6,240.9,240.03,240.05,21114.0,237.2328,237.5286,236.6708,236.6905,21114.0
2023-11-16 10:35:00,240.0,240.72,239.66,240.65,8408.0,236.6412,237.3511,236.3059,237.2821,8408.0
2023-11-16 10:40:00,240.63,240.95,240.52,240.71,17460.0,237.2624,237.5779,237.1539,237.3413,17460.0
2023-11-16 10:45:00,240.76,241.0,240.73,240.79,30436.0,237.3906,237.6272,237.361,237.4201,30436.0
2023-11-16 10:50:00,240.75,240.75,240.25,240.25,5457.0,237.3807,237.3807,236.8877,236.8877,5457.0
2023-11-16 10:55:00,240.36,240.37,239.9,239.94,5353.0,236.9962,237.006,236.5426,236.582,5353.0
2023-11-16 11:00:00,240.0,240.0,239.62,239.65,2538.0,236.6412,236.6412,236.2665,236.2961,2538.0
2023-11-16 11:05:00,239.6,239.95,239.25,239.7,16986.0,236.2468,236.5919,235.9017,236.3454,16986.0
2023-11-16 11:10:00,239.67,239.75,239.32,239.61,17714.0,236.3158,236.3947,235.9707,236.2566,17714.0
2023-11-16 11:15:00,239.57,239.61,239.16,239.16,5107.0,236.2172,236.2566,235.8129,235.8129,5107.0
2023-11-16 11:20:00,239.21,239.31,239.01,239.01,5664.0,235.8622,235.9608,235.665,235.665,5664.0
2023-11-16 11:25:00,239.02,239.16,238.81,239.1,8805.0,235.6749,235.8129,235.4678,235.7538,8805.0
2023-11-16 11:30:00,239.13,239.46,239.13,239.3,9248.0,235.7834,236.1087,235.7834,235.951,9248.0
2023-11-16 11:35:00,239.24,239.28,239.1,239.23,9420.0,235.8918,235.9313,235.7538,235.882,9420.0
2023-11-16 11:40:00,239.22,239.29,238.88,239.29,9098.0,235.8721,235.9411,235.5369,235.9411,9098.0
2023-11-16 11:45:00,239.27,239.54,239.21,239.36,11593.0,235.9214,236.1876,235.8622,236.0101,11593.0
2023-11-16 11:50:00,239.37,239.46,239.12,239.25,7474.0,236.02,236.1087,235.7735,235.9017,7474.0
2023-11-16 11:55:00,239.22,239.35,239.07,239.34,8955.0,235.8721,236.0003,235.7242,235.9904,8955.0
2023-11-16 12:00:00,239.4,239.55,239.22,239.22,6684.0,236.0496,236.1975,235.8721,235.8721,6684.0
2023-11-16 12:05:00,239.2,239.22,238.88,238.94,6388.0,235.8524,235.8721,235.5369,235.596,6388.0
2023-11-16 12:10:00,238.93,239.48,238.86,239.45,10783.0,235.5862,236.1285,235.5171,236.0989,10783.0
2023-11-16 12:15:00,239.46,239.58,239.32,239.34,5561.0,236.1087,236.2271,235.9707,235.9904,5561.0
2023-11-16 12:20:00,239.29,239.38,239.15,239.25,4860.0,235.9411,236.0299,235.8031,235.9017,4860.0
2023-11-16 12:25:00,239.31,239.34,239.01,239.24,12370.0,235.9608,235.9904,235.665,235.8918,12370.0
2023-11-16 12:30:00,239.25,239.35,239.04,239.2,10790.0,235.9017,236.0003,235.6946,235.8524,10790.0
2023-11-16 12:35:00,239.2,239.47,239.09,239.46,7773.0,235.8524,236.1186,235.7439,236.1087,7773.0
2023-11-16 12:40:00,239.46,239.73,239.46,239.58,6445.0,236.1087,236.375,236.1087,236.2271,6445.0
2023-11-16 12:45:00,239.58,239.88,239.54,239.66,6049.0,236.2271,236.5229,236.1876,236.3059,6049.0
2023-11-16 12:50:00,239.68,239.71,239.34,239.71,7167.0,236.3257,236.3552,235.9904,236.3552,7167.0
2023-11-16 12:55:00,239.72,239.84,239.62,239.77,4639.0,236.3651,236.4834,236.2665,236.4144,4639.0
2023-11-16 13:00:00,239.78,239.88,239.7,239.79,6772.0,236.4243,236.5229,236.3454,236.4341,6772.0
2023-11-16 13:05:00,239.77,240.05,239.76,239.98,9215.0,236.4144,236.6905,236.4045,236.6215,9215.0
2023-11-16 13:10:00,239.98,239.99,239.82,239.9,4799.0,236.6215,236.6313,236.4637,236.5426,4799.0
2023-11-16 13:15:00,239.89,240.22,239.88,240.21,5113.0,236.5327,236.8581,236.5229,236.8483,5113.0
2023-11-16 13:20:00,240.22,240.23,239.99,240.02,10114.0,236.8581,236.868,236.6313,236.6609,10114.0
2023-11-16 13:25:00,240.1,240.38,240.1,240.35,5613.0,236.7398,237.0159,236.7398,236.9863,5613.0
2023-11-16 13:30:00,240.31,240.38,240.03,240.03,5062.0,236.9469,237.0159,236.6708,236.6708,5062.0
2023-11-16 13:35:00,240.03,240.36,240.03,240.29,6375.0,236.6708,236.9962,236.6708,236.9271,6375.0
2023-11-16 13:40:00,240.15,240.27,240.11,240.27,5284.0,236.7891,236.9074,236.7496,236.9074,5284.0
2023-11-16 13:45:00,240.21,240.28,239.86,239.96,7349.0,236.8483,236.9173,236.5031,236.6017,7349.0
2023-11-16 13:50:00,239.93,240.3,239.92,240.23,7917.0,236.5722,236.937,236.5623,236.868,7917.0
2023-11-16 13:55:00,240.22,240.34,240.13,240.24,9085.0,236.8581,236.9764,236.7694,236.8778,9085.0
2023-11-16 14:00:00,240.2,240.26,239.75,239.83,5782.0,236.8384,236.8976,236.3947,236.4736,5782.0
2023-11-16 14:05:00,239.83,240.03,239.83,239.91,3428.0,236.4736,236.6708,236.4736,236.5524,3428.0
2023-11-16 14:10:00,240.0,240.0,239.76,239.87,4977.0,236.6412,236.6412,236.4045,236.513,4977.0
2023-11-16 14:15:00,239.88,240.19,239.88,240.15,6427.0,236.5229,236.8285,236.5229,236.7891,6427.0
2023-11-16 14:20:00,240.1,240.11,239.75,239.79,3904.0,236.7398,236.7496,236.3947,236.4341,3904.0
2023-11-16 14:25:00,239.77,239.85,239.69,239.79,3852.0,236.4144,236.4933,236.3355,236.4341,3852.0
2023-11-16 14:30:00,239.74,240.14,239.67,239.97,15451.0,236.3848,236.7792,236.3158,236.6116,15451.0
2023-11-16 14:35:00,239.85,239.94,239.61,239.65,6209.0,236.4933,236.582,236.2566,236.2961,6209.0
2023-11-16 14:40:00,239.58,239.74,239.57,239.62,9263.0,236.2271,236.3848,236.2172,236.2665,9263.0
2023-11-16 14:45:00,239.68,239.76,239.62,239.63,16202.0,236.3257,236.4045,236.2665,236.2764,16202.0
2023-11-16 14:50:00,239.69,239.74,239.48,239.5,10303.0,236.3355,236.3848,236.1285,236.1482,10303.0
2023-11-16 14:55:00,239.55,239.77,239.55,239.74,18545.0,236.1975,236.4144,236.1975,236.3848,18545.0
2023-11-16 15:00:00,239.71,239.89,239.71,239.79,6702.0,236.3552,236.5327,236.3552,236.4341,6702.0
2023-11-16 15:05:00,239.76,240.0,239.66,240.0,7738.0,236.4045,236.6412,236.3059,236.6412,7738.0
2023-11-16 15:10:00,240.11,240.36,240.04,240.12,11395.0,236.7496,236.9962,236.6806,236.7595,11395.0
2023-11-16 15:15:00,240.12,240.13,240.01,240.09,10755.0,236.7595,236.7694,236.651,236.7299,10755.0
2023-11-16 15:20:00,240.07,240.09,239.94,239.94,10923.0,236.7102,236.7299,236.582,236.582,10923.0
2023-11-16 15:25:00,239.97,240.12,239.9,240.12,17393.0,236.6116,236.7595,236.5426,236.7595,17393.0
2023-11-16 15:30:00,240.21,240.21,239.94,240.03,13770.0,236.8483,236.8483,236.582,236.6708,13770.0
2023-11-16 15:35:00,240.0,240.31,239.93,240.27,21325.0,236.6412,236.9469,236.5722,236.9074,21325.0
2023-11-16 15:40:00,240.31,240.45,240.22,240.41,16063.0,236.9469,237.0849,236.8581,237.0455,16063.0
2023-11-16 15:45:00,240.4,240.56,240.18,240.25,27632.0,237.0356,237.1934,236.8187,236.8877,27632.0
2023-11-16 15:50:00,240.26,240.36,240.04,240.22,38328.0,236.8976,236.9962,236.6806,236.8581,38328.0
2023-11-16 15:55:00,240.23,240.47,240.17,240.43,96732.0,236.868,237.1046,236.8088,237.0652,96732.0
2023-11-17 09:30:00,243.5,249.19,243.5,249.17,150632.0,240.0922,245.7026,240.0922,245.6829,150632.0
2023-11-17 09:35:00,248.73,250.13,247.73,248.41,47981.0,245.249,246.6294,244.263,244.9335,47981.0
2023-11-17 09:40:00,248.13,249.25,247.21,249.15,102789.0,244.6574,245.7617,243.7503,245.6631,102789.0
2023-11-17 09:45:00,248.75,250.33,248.66,249.8,32788.0,245.2687,246.8266,245.18,246.304,32788.0
2023-11-17 09:50:00,249.96,250.16,248.43,249.39,23145.0,246.4618,246.659,244.9532,245.8998,23145.0
2023-11-17 09:55:00,249.24,249.75,248.53,248.98,37949.0,245.7519,246.2547,245.0518,245.4955,37949.0
2023-11-17 10:00:00,248.8,249.63,248.22,248.44,47513.0,245.318,246.1364,244.7462,244.9631,47513.0
2023-11-17 10:05:00,248.38,248.41,247.57,247.6,32415.0,244.9039,244.9335,244.1052,244.1348,32415.0
2023-11-17 10:10:00,247.56,248.01,247.27,247.47,23821.0,244.0954,244.5391,243.8094,244.0066,23821.0
2023-11-17 10:15:00,247.57,248.23,247.3,248.07,37224.0,244.1052,244.756,243.839,244.5982,37224.0
2023-11-17 10:20:00,247.99,248.05,247.45,247.7,45048.0,244.5194,244.5785,243.9869,244.2334,45048.0
2023-11-17 10:25:00,247.8,247.8,247.13,247.29,34854.0,244.332,244.332,243.6714,243.8292,34854.0
2023-11-17 10:30:00,247.18,247.32,246.63,246.77,17575.0,243.7207,243.8587,243.1784,243.3164,17575.0
2023-11-17 10:35:00,246.71,246.81,246.11,246.2,12264.0,243.2573,243.3559,242.6657,242.7544,12264.0
2023-11-17 10:40:00,246.2,246.32,245.93,246.24,10704.0,242.7544,242.8727,242.4882,242.7939,10704.0
2023-11-17 10:45:00,246.24,247.24,246.19,247.18,26228.0,242.7939,243.7799,242.7446,243.7207,26228.0
2023-11-17 10:50:00,247.18,247.45,246.85,247.19,13881.0,243.7207,243.9869,243.3953,243.7306,13881.0
2023-11-17 10:55:00,247.2,247.5,246.91,247.14,12208.0,243.7404,244.0362,243.4545,243.6813,12208.0
2023-11-17 11:00:00,247.18,247.28,246.86,246.86,15655.0,243.7207,243.8193,243.4052,243.4052,15655.0
2023-11-17 11:05:00,246.92,246.99,246.45,246.46,64536.0,243.4643,243.5334,243.0009,243.0108,64536.0
2023-11-17 11:10:00,246.58,246.99,246.43,246.79,21926.0,243.1291,243.5334,242.9812,243.3362,21926.0
2023-11-17 11:15:00,246.79,246.81,246.4,246.52,27438.0,243.3362,243.3559,242.9516,243.0699,27438.0
2023-11-17 11:20:00,246.62,246.65,246.01,246.13,12894.0,243.1685,243.1981,242.5671,242.6854,12894.0
2023-11-17 11:25:00,246.13,246.22,245.97,246.21,13680.0,242.6854,242.7741,242.5276,242.7643,13680.0
2023-11-17 11:30:00,246.21,246.3,245.93,246.0,24300.0,242.7643,242.853,242.4882,242.5572,24300.0
2023-11-17 11:35:00,245.95,246.24,245.91,246.11,11277.0,242.5079,242.7939,242.4685,242.6657,11277.0
2023-11-17 11:40:00,246.2,246.24,245.46,245.75,34894.0,242.7544,242.7939,242.0248,242.3107,34894.0
2023-11-17 11:45:00,245.75,245.99,245.62,245.98,31761.0,242.3107,242.5474,242.1825,242.5375,31761.0
2023-11-17 11:50:00,245.98,246.38,245.92,246.11,9276.0,242.5375,242.9319,242.4783,242.6657,9276.0
2023-11-17 11:55:00,246.11,246.72,246.03,246.68,10728.0,242.6657,243.2671,242.5868,243.2277,10728.0
2023-11-17 12:00:00,246.72,247.03,246.67,246.79,14645.0,243.2671,243.5728,243.2178,243.3362,14645.0
2023-11-17 12:05:00,246.78,247.24,246.77,247.06,10249.0,243.3263,243.7799,243.3164,243.6024,10249.0
2023-11-17 12:10:00,247.11,247.2,246.9,246.94,8837.0,243.6517,243.7404,243.4446,243.4841,8837.0
2023-11-17 12:15:00,246.98,247.18,246.98,247.18,5329.0,243.5235,243.7207,243.5235,243.7207,5329.0
2023-11-17 12:20:00,247.1,247.19,246.88,246.9,22014.0,243.6418,243.7306,243.4249,243.4446,22014.0
2023-11-17 12:25:00,246.89,246.93,246.52,246.57,9383.0,243.4348,243.4742,243.0699,243.1192,9383.0
2023-11-17 12:30:00,246.56,246.84,246.43,246.44,17163.0,243.1094,243.3855,242.9812,242.9911,17163.0
2023-11-17 12:35:00,246.52,246.72,246.37,246.64,16104.0,243.0699,243.2671,242.922,243.1883,16104.0
2023-11-17 12:40:00,246.63,246.83,246.63,246.82,5392.0,243.1784,243.3756,243.1784,243.3657,5392.0
2023-11-17 12:45:00,246.82,247.08,246.71,247.07,8218.0,243.3657,243.6221,243.2573,243.6122,8218.0
2023-11-17 12:50:00,246.97,247.02,246.52,246.56,10068.0,243.5136,243.5629,243.0699,243.1094,10068.0
2023-11-17 12:55:00,246.52,246.86,246.51,246.74,13452.0,243.0699,243.4052,243.0601,243.2869,13452.0
2023-11-17 13:00:00,246.74,246.78,246.42,246.52,25626.0,243.2869,243.3263,242.9713,243.0699,25626.0
2023-11-17 13:05:00,246.48,246.71,246.47,246.69,5207.0,243.0305,243.2573,243.0206,243.2376,5207.0
2023-11-17 13:10:00,246.63,246.73,246.45,246.73,14609.0,243.1784,243.277,243.0009,243.277,14609.0
2023-11-17 13:15:00,246.71,247.05,246.71,246.82,13142.0,243.2573,243.5925,243.2573,243.3657,13142.0
2023-11-17 13:20:00,246.82,246.88,246.69,246.74,4947.0,243.3657,243.4249,243.2376,243.2869,4947.0
2023-11-17 13:25:00,246.81,246.92,246.73,246.83,11470.0,243.3559,243.4643,243.277,243.3756,11470.0
2023-11-17 13:30:00,246.83,247.16,246.82,247.04,8361.0,243.3756,243.701,243.3657,243.5827,8361.0
2023-11-17 13:35:00,247.04,247.11,246.97,247.06,8556.0,243.5827,243.6517,243.5136,243.6024,8556.0
2023-11-17 13:40:00,247.06,247.28,247.06,247.27,6383.0,243.6024,243.8193,243.6024,243.8094,6383.0
2023-11-17 13:45:00,247.28,247.33,247.08,247.09,6274.0,243.8193,243.8686,243.6221,243.632,6274.0
2023-11-17 13:50:00,247.18,247.31,247.16,247.27,7575.0,243.7207,243.8489,243.701,243.8094,7575.0
2023-11-17 13:55:00,247.27,247.48,247.21,247.45,8967.0,243.8094,244.0165,243.7503,243.9869,8967.0
2023-11-17 14:00:00,247.44,247.54,247.31,247.33,11534.0,243.9771,244.0757,243.8489,243.8686,11534.0
2023-11-17 14:05:00,247.28,247.28,246.98,247.24,8737.0,243.8193,243.8193,243.5235,243.7799,8737.0
2023-11-17 14:10:00,247.23,247.5,247.22,247.33,9920.0,243.77,244.0362,243.7601,243.8686,9920.0
2023-11-17 14:15:00,247.25,247.34,247.07,247.11,10133.0,243.7897,243.8785,243.6122,243.6517,10133.0
2023-11-17 14:20:00,247.04,247.26,246.95,247.09,17309.0,243.5827,243.7996,243.4939,243.632,17309.0
2023-11-17 14:25:00,247.06,247.13,246.97,247.03,8997.0,243.6024,243.6714,243.5136,243.5728,8997.0
2023-11-17 14:30:00,247.1,247.1,246.63,246.78,23761.0,243.6418,243.6418,243.1784,243.3263,23761.0
2023-11-17 14:35:00,246.78,246.95,246.62,246.9,53462.0,243.3263,243.4939,243.1685,243.4446,53462.0
2023-11-17 14:40:00,246.9,246.93,246.69,246.77,12284.0,243.4446,243.4742,243.2376,243.3164,12284.0
2023-11-17 14:45:00,246.77,246.88,246.71,246.85,12633.0,243.3164,243.4249,243.2573,243.3953,12633.0
2023-11-17 14:50:00,246.84,247.03,246.72,246.81,24038.0,243.3855,243.5728,243.2671,243.3559,24038.0
2023-11-17 14:55:00,246.81,246.92,246.79,246.85,11340.0,243.3559,243.4643,243.3362,243.3953,11340.0
2023-11-17 15:00:00,246.91,246.95,246.74,246.8,20737.0,243.4545,243.4939,243.2869,243.346,20737.0
2023-11-17 15:05:00,246.8,246.86,246.74,246.83,9856.0,243.346,243.4052,243.2869,243.3756,9856.0
2023-11-17 15:10:00,246.83,246.99,246.76,246.99,19706.0,243.3756,243.5334,243.3066,243.5334,19706.0
2023-11-17 15:15:00,246.99,247.22,246.96,247.14,18970.0,243.5334,243.7601,243.5038,243.6813,18970.0
2023-11-17 15:20:00,247.17,247.51,247.16,247.5,16996.0,243.7108,244.0461,243.701,244.0362,16996.0
2023-11-17 15:25:00,247.49,247.78,247.22,247.42,19685.0,244.0264,244.3123,243.7601,243.9573,19685.0
2023-11-17 15:30:00,247.42,247.51,246.73,246.8,33831.0,243.9573,244.0461,243.277,243.346,33831.0
2023-11-17 15:35:00,246.81,246.81,246.1,246.14,22739.0,243.3559,243.3559,242.6558,242.6953,22739.0
2023-11-17 15:40:00,246.18,246.3,245.96,246.04,30653.0,242.7347,242.853,242.5178,242.5967,30653.0
2023-11-17 15:45:00,246.07,246.36,246.0,246.24,28422.0,242.6262,242.9122,242.5572,242.7939,28422.0
2023-11-17 15:50:00,246.27,246.6,246.24,246.32,33214.0,242.8234,243.1488,242.7939,242.8727,33214.0
2023-11-17 15:55:00,246.34,246.83,246.29,246.38,132081.0,242.8925,243.3756,242.8432,242.9319,132081.0
2023-11-20 09:30:00,245.03,248.2,245.03,247.48,38903.0,241.6008,244.7264,241.6008,244.0165,38903.0
2023-11-20 09:35:00,247.39,248.43,247.35,247.99,10704.0,243.9278,244.9532,243.8883,244.5194,10704.0
2023-11-20 09:40:00,248.34,249.15,247.99,248.91,18182.0,244.8645,245.6631,244.5194,245.4265,18182.0
2023-11-20 09:45:00,248.91,249.41,248.56,248.63,22095.0,245.4265,245.9195,245.0814,245.1504,22095.0
2023-11-20 09:50:00,248.65,248.71,247.9,248.39,14721.0,245.1701,245.2293,244.4306,244.9138,14721.0
2023-11-20 09:55:00,248.38,248.82,248.29,248.82,4196.0,244.9039,245.3378,244.8152,245.3378,4196.0
2023-11-20 10:00:00,248.72,249.44,248.72,249.4,25239.0,245.2392,245.9491,245.2392,245.9096,25239.0
2023-11-20 10:05:00,249.5,249.9,249.5,249.81,8239.0,246.0082,246.4026,246.0082,246.3139,8239.0
2023-11-20 10:10:00,249.89,250.26,249.55,250.26,18502.0,246.3928,246.7576,246.0575,246.7576,18502.0
2023-11-20 10:15:00,250.27,250.48,249.97,250.47,12547.0,246.7675,246.9745,246.4717,246.9647,12547.0
2023-11-20 10:20:00,250.37,250.69,249.8,249.9,9363.0,246.8661,247.1816,246.304,246.4026,9363.0
2023-11-20 10:25:00,249.93,250.67,249.93,250.44,17762.0,246.4322,247.1619,246.4322,246.9351,17762.0
2023-11-20 10:30:00,250.42,250.58,250.04,250.3,8185.0,246.9154,247.0731,246.5407,246.797,8185.0
2023-11-20 10:35:00,250.32,250.41,249.93,250.15,6512.0,246.8168,246.9055,246.4322,246.6491,6512.0
2023-11-20 10:40:00,250.16,250.6,250.15,250.39,9326.0,246.659,247.0928,246.6491,246.8858,9326.0
2023-11-20 10:45:00,250.41,250.71,250.37,250.45,4190.0,246.9055,247.2013,246.8661,246.9449,4190.0
2023-11-20 10:50:00,250.47,250.5,250.15,250.22,3357.0,246.9647,246.9942,246.6491,246.7182,3357.0
2023-11-20 10:55:00,250.19,250.31,250.04,250.14,3371.0,246.6886,246.8069,246.5407,246.6393,3371.0
2023-11-20 11:00:00,250.07,250.13,249.76,249.77,4727.0,246.5703,246.6294,246.2646,246.2745,4727.0
2023-11-20 11:05:00,249.76,249.83,249.38,249.42,2524.0,246.2646,246.3336,245.8899,245.9294,2524.0
2023-11-20 11:10:00,249.4,249.56,249.36,249.38,5555.0,245.9096,246.0674,245.8702,245.8899,5555.0
2023-11-20 11:15:00,249.45,249.52,249.33,249.48,6730.0,245.9589,246.028,245.8406,245.9885,6730.0
2023-11-20 11:20:00,249.41,249.92,249.39,249.92,18590.0,245.9195,246.4224,245.8998,246.4224,18590.0
2023-11-20 11:25:00,249.87,250.0,249.5,249.62,13375.0,246.3731,246.5012,246.0082,246.1266,13375.0
2023-11-20 11:30:00,249.61,249.66,249.28,249.45,4086.0,246.1167,246.166,245.7913,245.9589,4086.0
2023-11-20 11:35:00,249.39,249.44,249.03,249.3,6807.0,245.8998,245.9491,245.5448,245.811,6807.0
2023-11-20 11:40:00,249.17,249.34,248.92,249.17,4063.0,245.6829,245.8505,245.4364,245.6829,4063.0
2023-11-20 11:45:00,249.07,249.11,248.97,249.06,1962.0,245.5843,245.6237,245.4857,245.5744,1962.0
2023-11-20 11:50:00,249.09,249.2,248.93,249.12,4980.0,245.604,245.7124,245.4462,245.6336,4980.0
2023-11-20 11:55:00,249.15,249.15,248.73,248.82,3377.0,245.6631,245.6631,245.249,245.3378,3377.0
2023-11-20 12:00:00,248.84,248.94,248.71,248.75,6142.0,245.3575,245.4561,245.2293,245.2687,6142.0
2023-11-20 12:05:00,248.76,248.76,248.49,248.49,3642.0,245.2786,245.2786,245.0124,245.0124,3642.0
2023-11-20 12:10:00,248.52,248.64,248.32,248.54,5840.0,245.042,245.1603,244.8448,245.0617,5840.0
2023-11-20 12:15:00,248.56,248.63,248.46,248.63,3953.0,245.0814,245.1504,244.9828,245.1504,3953.0
2023-11-20 12:20:00,248.61,248.84,248.41,248.8,9956.0,245.1307,245.3575,244.9335,245.318,9956.0
2023-11-20 12:25:00,248.8,248.84,248.7,248.7,2145.0,245.318,245.3575,245.2194,245.2194,2145.0
2023-11-20 12:30:00,248.81,248.82,248.47,248.67,5230.0,245.3279,245.3378,244.9927,245.1899,5230.0
2023-11-20 12:35:00,248.62,248.89,248.44,248.89,5227.0,245.1406,245.4068,244.9631,245.4068,5227.0
2023-11-20 12:40:00,248.91,249.02,248.72,248.87,22655.0,245.4265,245.535,245.2392,245.3871,22655.0
2023-11-20 12:45:00,248.91,248.93,248.77,248.77,2862.0,245.4265,245.4462,245.2885,245.2885,2862.0
2023-11-20 12:50:00,248.82,248.82,248.5,248.55,6073.0,245.3378,245.3378,245.0222,245.0715,6073.0
2023-11-20 12:55:00,248.54,248.95,248.54,248.91,6611.0,245.0617,245.4659,245.0617,245.4265,6611.0
2023-11-20 13:00:00,248.97,249.7,248.97,249.51,7466.0,245.4857,246.2054,245.4857,246.0181,7466.0
2023-11-20 13:05:00,249.51,249.73,249.49,249.64,6746.0,246.0181,246.235,245.9984,246.1463,6746.0
2023-11-20 13:10:00,249.62,249.91,249.61,249.88,5930.0,246.1266,246.4125,246.1167,246.3829,5930.0
2023-11-20 13:15:00,249.9,249.95,249.67,249.81,4036.0,246.4026,246.4519,246.1759,246.3139,4036.0
2023-11-20 13:20:00,249.75,249.86,249.68,249.71,5224.0,246.2547,246.3632,246.1857,246.2153,5224.0
2023-11-20 13:25:00,249.65,249.93,249.64,249.92,4320.0,246.1561,246.4322,246.1463,246.4224,4320.0
2023-11-20 13:30:00,249.87,249.89,249.74,249.85,3975.0,246.3731,246.3928,246.2449,246.3533,3975.0
2023-11-20 13:35:00,249.77,249.84,249.65,249.84,6403.0,246.2745,246.3435,246.1561,246.3435,6403.0
2023-11-20 13:40:00,249.86,250.0,249.86,249.99,3600.0,246.3632,246.5012,246.3632,246.4914,3600.0
2023-11-20 13:45:00,250.07,250.1,249.86,249.97,5620.0,246.5703,246.5998,246.3632,246.4717,5620.0
2023-11-20 13:50:00,250.05,250.21,249.99,250.11,2855.0,246.5505,246.7083,246.4914,246.6097,2855.0
2023-11-20 13:55:00,250.19,250.3,250.07,250.12,4554.0,246.6886,246.797,246.5703,246.6196,4554.0
2023-11-20 14:00:00,250.12,250.25,250.05,250.12,6347.0,246.6196,246.7477,246.5505,246.6196,6347.0
2023-11-20 14:05:00,250.12,250.18,249.88,250.18,4012.0,246.6196,246.6787,246.3829,246.6787,4012.0
2023-11-20 14:10:00,250.16,250.25,249.94,249.95,6601.0,246.659,246.7477,246.4421,246.4519,6601.0
2023-11-20 14:15:00,250.02,250.02,249.48,249.48,5192.0,246.521,246.521,245.9885,245.9885,5192.0
2023-11-20 14:20:00,249.58,250.07,249.44,250.07,15496.0,246.0871,246.5703,245.9491,246.5703,15496.0
2023-11-20 14:25:00,250.05,250.1,249.69,249.74,8865.0,246.5505,246.5998,246.1956,246.2449,8865.0
2023-11-20 14:30:00,249.71,249.92,249.71,249.75,3540.0,246.2153,246.4224,246.2153,246.2547,3540.0
2023-11-20 14:35:00,249.8,249.91,249.66,249.71,5947.0,246.304,246.4125,246.166,246.2153,5947.0
2023-11-20 14:40:00,249.74,249.89,249.64,249.89,10254.0,246.2449,246.3928,246.1463,246.3928,10254.0
2023-11-20 14:45:00,249.92,249.99,249.69,249.86,6131.0,246.4224,246.4914,246.1956,246.3632,6131.0
2023-11-20 14:50:00,249.79,249.9,249.7,249.81,7122.0,246.2942,246.4026,246.2054,246.3139,7122.0
2023-11-20 14:55:00,249.88,249.94,249.77,249.94,4652.0,246.3829,246.4421,246.2745,246.4421,4652.0
2023-11-20 15:00:00,249.93,249.97,249.85,249.97,7518.0,246.4322,246.4717,246.3533,246.4717,7518.0
2023-11-20 15:05:00,249.94,250.03,249.86,250.01,9297.0,246.4421,246.5308,246.3632,246.5111,9297.0
2023-11-20 15:10:00,250.01,250.17,249.87,250.11,9285.0,246.5111,246.6689,246.3731,246.6097,9285.0
2023-11-20 15:15:00,250.11,250.19,250.01,250.06,9944.0,246.6097,246.6886,246.5111,246.5604,9944.0
2023-11-20 15:20:00,250.06,250.13,249.93,249.99,5740.0,246.5604,246.6294,246.4322,246.4914,5740.0
2023-11-20 15:25:00,249.98,250.15,249.93,250.13,15362.0,246.4815,246.6491,246.4322,246.6294,15362.0
2023-11-20 15:30:00,250.13,250.13,249.67,249.67,8347.0,246.6294,246.6294,246.1759,246.1759,8347.0
2023-11-20 15:35:00,249.72,249.81,249.62,249.81,12488.0,246.2252,246.3139,246.1266,246.3139,12488.0
2023-11-20 15:40:00,249.84,249.98,249.81,249.91,20012.0,246.3435,246.4815,246.3139,246.4125,20012.0
2023-11-20 15:45:00,249.9,249.92,249.29,249.3,17378.0,246.4026,246.4224,245.8012,245.811,17378.0
2023-11-20 15:50:00,249.38,249.39,248.8,248.9,41213.0,245.8899,245.8998,245.318,245.4166,41213.0
2023-11-20 15:55:00,248.9,248.91,248.26,248.44,139882.0,245.4166,245.4265,244.7856,244.9631,139882.0
2023-11-21 09:30:00,247.84,248.98,247.82,248.98,10190.0,244.3715,245.4955,244.3517,245.4955,10190.0
2023-11-21 09:35:00,248.87,248.87,247.66,247.67,12465.0,245.3871,245.3871,244.194,244.2038,12465.0
2023-11-21 09:40:00,247.92,249.43,247.81,249.06,7728.0,244.4503,245.9392,244.3419,245.5744,7728.0
2023-11-21 09:45:00,249.04,249.06,248.5,248.6,5013.0,245.5547,245.5744,245.0222,245.1208,5013.0
2023-11-21 09:50:00,248.56,248.82,248.31,248.7,3675.0,245.0814,245.3378,244.8349,245.2194,3675.0
2023-11-21 09:55:00,248.67,249.18,248.66,248.89,7407.0,245.1899,245.6927,245.18,245.4068,7407.0
2023-11-21 10:00:00,248.88,249.13,248.78,249.03,7441.0,245.3969,245.6434,245.2983,245.5448,7441.0
2023-11-21 10:05:00,249.12,249.25,248.97,249.17,4006.0,245.6336,245.7617,245.4857,245.6829,4006.0
2023-11-21 10:10:00,249.19,249.2,248.91,248.91,4710.0,245.7026,245.7124,245.4265,245.4265,4710.0
2023-11-21 10:15:00,248.97,249.13,248.72,248.72,6048.0,245.4857,245.6434,245.2392,245.2392,6048.0
2023-11-21 10:20:00,248.76,248.85,248.55,248.77,2870.0,245.2786,245.3673,245.0715,245.2885,2870.0
2023-11-21 10:25:00,248.77,248.77,248.32,248.74,7307.0,245.2885,245.2885,244.8448,245.2589,7307.0
2023-11-21 10:30:00,248.75,248.9,248.69,248.83,5010.0,245.2687,245.4166,245.2096,245.3476,5010.0
2023-11-21 10:35:00,248.83,248.83,248.54,248.77,4901.0,245.3476,245.3476,245.0617,245.2885,4901.0
2023-11-21 10:40:00,248.73,248.83,248.61,248.83,3664.0,245.249,245.3476,245.1307,245.3476,3664.0
2023-11-21 10:45:00,248.75,249.33,248.73,249.33,2933.0,245.2687,245.8406,245.249,245.8406,2933.0
2023-11-21 10:50:00,249.33,249.63,249.21,249.63,6120.0,245.8406,246.1364,245.7223,246.1364,6120.0
2023-11-21 10:55:00,249.55,249.83,249.51,249.66,7232.0,246.0575,246.3336,246.0181,246.166,7232.0
2023-11-21 11:00:00,249.55,249.55,248.97,249.05,18293.0,246.0575,246.0575,245.4857,245.5645,18293.0
2023-11-21 11:05:00,249.1,249.36,249.0,249.13,7659.0,245.6138,245.8702,245.5152,245.6434,7659.0
2023-11-21 11:10:00,249.13,249.22,248.46,248.62,6701.0,245.6434,245.7322,244.9828,245.1406,6701.0
2023-11-21 11:15:00,248.62,249.02,248.62,248.98,3414.0,245.1406,245.535,245.1406,245.4955,3414.0
2023-11-21 11:20:00,249.0,249.23,248.9,249.21,6092.0,245.5152,245.742,245.4166,245.7223,6092.0
2023-11-21 11:25:00,249.07,249.22,248.9,249.22,5869.0,245.5843,245.7322,245.4166,245.7322,5869.0
2023-11-21 11:30:00,249.22,249.36,249.21,249.32,7201.0,245.7322,245.8702,245.7223,245.8308,7201.0
2023-11-21 11:35:00,249.33,249.49,249.21,249.49,6461.0,245.8406,245.9984,245.7223,245.9984,6461.0
2023-11-21 11:40:00,249.51,249.51,249.3,249.41,3957.0,246.0181,246.0181,245.811,245.9195,3957.0
2023-11-21 11:45:00,249.52,249.54,249.37,249.52,5008.0,246.028,246.0477,245.8801,246.028,5008.0
2023-11-21 11:50:00,249.58,249.6,249.49,249.54,2826.0,246.0871,246.1068,245.9984,246.0477,2826.0
2023-11-21 11:55:00,249.61,249.72,249.54,249.7,2863.0,246.1167,246.2252,246.0477,246.2054,2863.0
2023-11-21 12:00:00,249.7,249.76,249.66,249.73,4674.0,246.2054,246.2646,246.166,246.235,4674.0
2023-11-21 12:05:00,249.7,249.86,249.61,249.86,4353.0,246.2054,246.3632,246.1167,246.3632,4353.0
2023-11-21 12:10:00,249.82,250.29,249.8,250.24,7168.0,246.3238,246.7872,246.304,246.7379,7168.0
2023-11-21 12:15:00,250.23,250.31,250.05,250.12,4826.0,246.728,246.8069,246.5505,246.6196,4826.0
2023-11-21 12:20:00,250.11,250.13,249.73,249.73,3614.0,246.6097,246.6294,246.235,246.235,3614.0
2023-11-21 12:25:00,249.77,249.91,249.69,249.85,2803.0,246.2745,246.4125,246.1956,246.3533,2803.0
2023-11-21 12:30:00,249.89,250.05,249.79,249.81,4085.0,246.3928,246.5505,246.2942,246.3139,4085.0
2023-11-21 12:35:00,249.76,249.76,249.52,249.52,1064.0,246.2646,246.2646,246.028,246.028,1064.0
2023-11-21 12:40:00,249.56,249.59,249.44,249.5,3649.0,246.0674,246.097,245.9491,246.0082,3649.0
2023-11-21 12:45:00,249.57,249.72,249.57,249.72,2460.0,246.0773,246.2252,246.0773,246.2252,2460.0
2023-11-21 12:50:00,249.73,249.83,249.7,249.7,3700.0,246.235,246.3336,246.2054,246.2054,3700.0
2023-11-21 12:55:00,249.74,249.77,249.59,249.77,2397.0,246.2449,246.2745,246.097,246.2745,2397.0
2023-11-21 13:00:00,249.73,249.99,249.73,249.93,6789.0,246.235,246.4914,246.235,246.4322,6789.0
2023-11-21 13:05:00,249.96,249.97,249.75,249.96,7328.0,246.4618,246.4717,246.2547,246.4618,7328.0
2023-11-21 13:10:00,249.93,249.93,249.66,249.87,5145.0,246.4322,246.4322,246.166,246.3731,5145.0
2023-11-21 13:15:00,249.79,249.93,249.79,249.87,2936.0,246.2942,246.4322,246.2942,246.3731,2936.0
2023-11-21 13:20:00,249.87,250.02,249.87,249.93,3519.0,246.3731,246.521,246.3731,246.4322,3519.0
2023-11-21 13:25:00,249.93,249.93,249.86,249.89,1815.0,246.4322,246.4322,246.3632,246.3928,1815.0
2023-11-21 13:30:00,249.88,250.03,249.83,250.02,6143.0,246.3829,246.5308,246.3336,246.521,6143.0
2023-11-21 13:35:00,250.02,250.27,249.94,250.27,6924.0,246.521,246.7675,246.4421,246.7675,6924.0
2023-11-21 13:40:00,250.25,250.25,250.01,250.04,5686.0,246.7477,246.7477,246.5111,246.5407,5686.0
2023-11-21 13:45:00,250.02,250.22,249.97,250.11,4927.0,246.521,246.7182,246.4717,246.6097,4927.0
2023-11-21 13:50:00,250.11,250.17,249.95,250.11,6087.0,246.6097,246.6689,246.4519,246.6097,6087.0
2023-11-21 13:55:00,250.09,250.14,249.97,250.04,5418.0,246.59,246.6393,246.4717,246.5407,5418.0
2023-11-21 14:00:00,250.02,250.04,249.8,249.9,5169.0,246.521,246.5407,246.304,246.4026,5169.0
2023-11-21 14:05:00,249.89,249.89,249.46,249.47,2990.0,246.3928,246.3928,245.9688,245.9787,2990.0
2023-11-21 14:10:00,249.51,249.53,249.36,249.5,2409.0,246.0181,246.0378,245.8702,246.0082,2409.0
2023-11-21 14:15:00,249.53,249.59,249.32,249.41,7299.0,246.0378,246.097,245.8308,245.9195,7299.0
2023-11-21 14:20:00,249.41,249.41,249.05,249.1,5869.0,245.9195,245.9195,245.5645,245.6138,5869.0
2023-11-21 14:25:00,249.15,249.42,249.15,249.33,11938.0,245.6631,245.9294,245.6631,245.8406,11938.0
2023-11-21 14:30:00,249.37,249.47,249.24,249.38,5291.0,245.8801,245.9787,245.7519,245.8899,5291.0
2023-11-21 14:35:00,249.41,249.41,249.21,249.32,4179.0,245.9195,245.9195,245.7223,245.8308,4179.0
2023-11-21 14:40:00,249.29,249.29,248.75,248.83,6000.0,245.8012,245.8012,245.2687,245.3476,6000.0
2023-11-21 14:45:00,248.84,249.04,248.66,248.97,9719.0,245.3575,245.5547,245.18,245.4857,9719.0
2023-11-21 14:50:00,248.96,249.02,248.83,248.84,5790.0,245.4758,245.535,245.3476,245.3575,5790.0
2023-11-21 14:55:00,248.86,249.21,248.76,249.19,7576.0,245.3772,245.7223,245.2786,245.7026,7576.0
2023-11-21 15:00:00,249.16,249.19,249.0,249.09,5576.0,245.673,245.7026,245.5152,245.604,5576.0
2023-11-21 15:05:00,249.02,249.02,248.73,248.73,5900.0,245.535,245.535,245.249,245.249,5900.0
2023-11-21 15:10:00,248.84,249.06,248.81,248.94,6038.0,245.3575,245.5744,245.3279,245.4561,6038.0
2023-11-21 15:15:00,248.93,249.19,248.85,249.14,7440.0,245.4462,245.7026,245.3673,245.6533,7440.0
2023-11-21 15:20:00,249.14,249.14,248.93,249.07,5029.0,245.6533,245.6533,245.4462,245.5843,5029.0
2023-11-21 15:25:00,249.06,249.13,248.88,249.09,7648.0,245.5744,245.6434,245.3969,245.604,7648.0
2023-11-21 15:30:00,249.09,249.17,248.81,248.81,17033.0,245.604,245.6829,245.3279,245.3279,17033.0
2023-11-21 15:35:00,248.75,248.83,248.61,248.8,11080.0,245.2687,245.3476,245.1307,245.318,11080.0
2023-11-21 15:40:00,248.8,249.14,248.77,249.06,22832.0,245.318,245.6533,245.2885,245.5744,22832.0
2023-11-21 15:45:00,249.03,249.1,248.78,249.09,32709.0,245.5448,245.6138,245.2983,245.604,32709.0
2023-11-21 15:50:00,249.05,249.25,249.03,249.24,32623.0,245.5645,245.7617,245.5448,245.7519,32623.0
2023-11-21 15:55:00,249.2,249.35,248.47,248.56,78282.0,245.7124,245.8603,244.9927,245.0814,78282.0
2023-11-22 09:30:00,250.38,250.71,250.03,250.64,8534.0,246.8759,247.2013,246.5308,247.1323,8534.0
2023-11-22 09:35:00,249.26,251.14,249.26,251.14,3565.0,245.7716,247.6253,245.7716,247.6253,3565.0
2023-11-22 09:40:00,251.42,252.0,250.83,251.65,7774.0,247.9014,248.4732,247.3196,248.1281,7774.0
2023-11-22 09:45:00,251.97,252.37,251.66,251.91,13941.0,248.4437,248.8381,248.138,248.3845,13941.0
2023-11-22 09:50:00,251.84,252.0,251.83,252.0,3807.0,248.3155,248.4732,248.3056,248.4732,3807.0
2023-11-22 09:55:00,251.93,252.51,251.76,252.51,5938.0,248.4042,248.9761,248.2366,248.9761,5938.0
2023-11-22 10:00:00,252.46,252.46,251.77,252.18,7544.0,248.9268,248.9268,248.2465,248.6507,7544.0
2023-11-22 10:05:00,252.18,252.29,251.59,251.76,9578.0,248.6507,248.7592,248.069,248.2366,9578.0
2023-11-22 10:10:00,251.76,251.76,251.08,251.46,8640.0,248.2366,248.2366,247.5661,247.9408,8640.0
2023-11-22 10:15:00,251.56,251.84,251.35,251.35,3660.0,248.0394,248.3155,247.8323,247.8323,3660.0
2023-11-22 10:20:00,251.71,251.78,251.38,251.78,4314.0,248.1873,248.2563,247.8619,248.2563,4314.0
2023-11-22 10:25:00,251.85,252.05,251.65,252.03,5397.0,248.3253,248.5225,248.1281,248.5028,5397.0
2023-11-22 10:30:00,252.0,252.32,252.0,252.19,5668.0,248.4732,248.7888,248.4732,248.6606,5668.0
2023-11-22 10:35:00,252.19,252.36,252.08,252.23,2312.0,248.6606,248.8282,248.5521,248.7,2312.0
2023-11-22 10:40:00,252.35,252.44,252.07,252.32,7753.0,248.8184,248.9071,248.5423,248.7888,7753.0
2023-11-22 10:45:00,252.43,252.51,252.38,252.43,6547.0,248.8972,248.9761,248.8479,248.8972,6547.0
2023-11-22 10:50:00,252.41,252.56,251.86,251.97,4832.0,248.8775,249.0254,248.3352,248.4437,4832.0
2023-11-22 10:55:00,251.75,251.82,251.57,251.57,1500.0,248.2267,248.2958,248.0493,248.0493,1500.0
2023-11-22 11:00:00,251.8,251.88,251.72,251.77,4957.0,248.276,248.3549,248.1972,248.2465,4957.0
2023-11-22 11:05:00,251.72,251.92,251.64,251.86,2778.0,248.1972,248.3944,248.1183,248.3352,2778.0
2023-11-22 11:10:00,251.86,251.98,251.7,251.98,3734.0,248.3352,248.4535,248.1774,248.4535,3734.0
2023-11-22 11:15:00,251.92,252.02,251.92,251.94,2181.0,248.3944,248.493,248.3944,248.4141,2181.0
2023-11-22 11:20:00,252.0,252.07,251.95,251.99,3478.0,248.4732,248.5423,248.4239,248.4634,3478.0
2023-11-22 11:25:00,252.05,252.16,251.99,252.16,2603.0,248.5225,248.631,248.4634,248.631,2603.0
2023-11-22 11:30:00,252.16,252.21,251.92,252.07,5174.0,248.631,248.6803,248.3944,248.5423,5174.0
2023-11-22 11:35:00,252.07,252.13,251.95,252.07,1641.0,248.5423,248.6014,248.4239,248.5423,1641.0
2023-11-22 11:40:00,252.08,252.08,251.76,252.02,3261.0,248.5521,248.5521,248.2366,248.493,3261.0
2023-11-22 11:45:00,252.11,252.11,251.99,252.0,2500.0,248.5817,248.5817,248.4634,248.4732,2500.0
2023-11-22 11:50:00,252.01,252.29,251.92,252.25,4027.0,248.4831,248.7592,248.3944,248.7198,4027.0
2023-11-22 11:55:00,252.26,252.51,252.25,252.5,4993.0,248.7296,248.9761,248.7198,248.9663,4993.0
2023-11-22 12:00:00,252.46,252.71,252.44,252.71,3297.0,248.9268,249.1733,248.9071,249.1733,3297.0
2023-11-22 12:05:00,252.75,252.76,252.73,252.73,2041.0,249.2128,249.2226,249.193,249.193,2041.0
2023-11-22 12:10:00,252.7,252.7,252.44,252.44,5275.0,249.1635,249.1635,248.9071,248.9071,5275.0
2023-11-22 12:15:00,252.35,252.42,252.31,252.42,2852.0,248.8184,248.8874,248.7789,248.8874,2852.0
2023-11-22 12:20:00,252.47,252.63,252.41,252.55,4509.0,248.9367,249.0944,248.8775,249.0156,4509.0
2023-11-22 12:25:00,252.5,252.5,252.11,252.25,3459.0,248.9663,248.9663,248.5817,248.7198,3459.0
2023-11-22 12:30:00,252.26,252.55,252.25,252.46,8754.0,248.7296,249.0156,248.7198,248.9268,8754.0
2023-11-22 12:35:00,252.39,252.45,252.34,252.41,3699.0,248.8578,248.917,248.8085,248.8775,3699.0
2023-11-22 12:40:00,252.43,252.43,252.28,252.4,6474.0,248.8972,248.8972,248.7493,248.8677,6474.0
2023-11-22 12:45:00,252.35,252.48,252.28,252.34,4186.0,248.8184,248.9465,248.7493,248.8085,4186.0
2023-11-22 12:50:00,252.37,252.7,252.36,252.7,2968.0,248.8381,249.1635,248.8282,249.1635,2968.0
2023-11-22 12:55:00,252.56,252.73,252.55,252.64,1602.0,249.0254,249.193,249.0156,249.1043,1602.0
2023-11-22 13:00:00,252.63,252.68,252.5,252.6,5127.0,249.0944,249.1437,248.9663,249.0649,5127.0
2023-11-22 13:05:00,252.68,252.9,252.59,252.86,8652.0,249.1437,249.3607,249.055,249.3212,8652.0
2023-11-22 13:10:00,252.77,252.94,252.65,252.9,2875.0,249.2325,249.4001,249.1142,249.3607,2875.0
2023-11-22 13:15:00,252.77,252.8,252.75,252.8,700.0,249.2325,249.2621,249.2128,249.2621,700.0
2023-11-22 13:20:00,252.87,252.93,252.79,252.84,1273.0,249.3311,249.3902,249.2522,249.3015,1273.0
2023-11-22 13:25:00,252.79,252.91,252.72,252.87,3560.0,249.2522,249.3705,249.1832,249.3311,3560.0
2023-11-22 13:30:00,252.83,252.89,252.67,252.75,2581.0,249.2916,249.3508,249.1339,249.2128,2581.0
2023-11-22 13:35:00,252.79,252.84,252.78,252.82,400.0,249.2522,249.3015,249.2423,249.2818,400.0
2023-11-22 13:40:00,252.81,253.03,252.81,252.97,4209.0,249.2719,249.4888,249.2719,249.4297,4209.0
2023-11-22 13:45:00,253.02,253.15,253.0,253.09,6100.0,249.479,249.6072,249.4593,249.548,6100.0
2023-11-22 13:50:00,253.07,253.33,253.04,253.24,5589.0,249.5283,249.7846,249.4987,249.6959,5589.0
2023-11-22 13:55:00,253.21,253.21,252.84,252.92,5372.0,249.6663,249.6663,249.3015,249.3804,5372.0
2023-11-22 14:00:00,252.92,252.97,252.84,252.93,2765.0,249.3804,249.4297,249.3015,249.3902,2765.0
2023-11-22 14:05:00,253.08,253.18,253.01,253.1,4091.0,249.5381,249.6367,249.4691,249.5579,4091.0
2023-11-22 14:10:00,253.1,253.11,252.91,252.96,1730.0,249.5579,249.5677,249.3705,249.4198,1730.0
2023-11-22 14:15:00,253.07,253.37,253.07,253.37,7573.0,249.5283,249.8241,249.5283,249.8241,7573.0
2023-11-22 14:20:00,253.32,253.37,253.19,253.21,3770.0,249.7748,249.8241,249.6466,249.6663,3770.0
2023-11-22 14:25:00,253.21,253.24,252.5,252.9,48763.0,249.6663,249.6959,248.9663,249.3607,48763.0
2023-11-22 14:30:00,252.78,252.88,252.68,252.85,5384.0,249.2423,249.3409,249.1437,249.3114,5384.0
2023-11-22 14:35:00,252.84,252.92,252.58,252.74,15672.0,249.3015,249.3804,249.0451,249.2029,15672.0
2023-11-22 14:40:00,252.77,252.88,252.67,252.87,11352.0,249.2325,249.3409,249.1339,249.3311,11352.0
2023-11-22 14:45:00,252.87,252.95,252.8,252.95,2023.0,249.3311,249.41,249.2621,249.41,2023.0
2023-11-22 14:50:00,252.97,253.03,252.92,253.01,5359.0,249.4297,249.4888,249.3804,249.4691,5359.0
2023-11-22 14:55:00,253.06,253.18,252.94,252.94,6557.0,249.5184,249.6367,249.4001,249.4001,6557.0
2023-11-22 15:00:00,252.83,253.04,252.83,253.04,5311.0,249.2916,249.4987,249.2916,249.4987,5311.0
2023-11-22 15:05:00,253.06,253.1,252.94,253.02,7227.0,249.5184,249.5579,249.4001,249.479,7227.0
2023-11-22 15:10:00,252.9,252.97,252.79,252.97,4667.0,249.3607,249.4297,249.2522,249.4297,4667.0
2023-11-22 15:15:00,252.96,252.98,252.82,252.94,6292.0,249.4198,249.4395,249.2818,249.4001,6292.0
2023-11-22 15:20:00,252.94,253.04,252.77,252.78,6101.0,249.4001,249.4987,249.2325,249.2423,6101.0
2023-11-22 15:25:00,252.85,253.12,252.85,253.12,5387.0,249.3114,249.5776,249.3114,249.5776,5387.0
2023-11-22 15:30:00,253.16,253.18,253.04,253.12,10505.0,249.617,249.6367,249.4987,249.5776,10505.0
2023-11-22 15:35:00,253.11,253.29,253.1,253.15,10013.0,249.5677,249.7452,249.5579,249.6072,10013.0
2023-11-22 15:40:00,253.16,253.23,253.12,253.21,10170.0,249.617,249.686,249.5776,249.6663,10170.0
2023-11-22 15:45:00,253.22,253.22,252.84,252.96,12747.0,249.6762,249.6762,249.3015,249.4198,12747.0
2023-11-22 15:50:00,252.99,253.23,252.98,253.23,28129.0,249.4494,249.686,249.4395,249.686,28129.0
2023-11-22 15:55:00,253.19,253.43,252.94,252.94,89769.0,249.6466,249.8832,249.4001,249.4001,89769.0
2023-11-24 09:30:00,253.7,254.12,252.34,252.91,23063.0,250.1495,250.5636,248.8085,249.3705,23063.0
2023-11-24 09:35:00,252.91,253.15,252.91,253.11,500.0,249.3705,249.6072,249.3705,249.5677,500.0
2023-11-24 09:40:00,252.83,252.95,251.88,251.88,6390.0,249.2916,249.41,248.3549,248.3549,6390.0
2023-11-24 09:45:00,252.54,252.68,252.19,252.28,12792.0,249.0057,249.1437,248.6606,248.7493,12792.0
2023-11-24 09:50:00,252.2,252.49,251.71,251.72,7174.0,248.6704,248.9564,248.1873,248.1972,7174.0
2023-11-24 09:55:00,251.58,251.78,251.58,251.78,753.0,248.0591,248.2563,248.0591,248.2563,753.0
2023-11-24 10:00:00,251.85,252.14,251.77,252.14,4046.0,248.3253,248.6113,248.2465,248.6113,4046.0
2023-11-24 10:05:00,252.19,252.41,251.83,251.83,8983.0,248.6606,248.8775,248.3056,248.3056,8983.0
2023-11-24 10:10:00,251.95,252.84,251.95,252.84,6376.0,248.4239,249.3015,248.4239,249.3015,6376.0
2023-11-24 10:15:00,252.96,252.97,252.72,252.72,5352.0,249.4198,249.4297,249.1832,249.1832,5352.0
2023-11-24 10:20:00,252.86,253.2,252.85,253.04,5701.0,249.3212,249.6565,249.3114,249.4987,5701.0
2023-11-24 10:25:00,253.05,253.08,252.6,252.77,2455.0,249.5086,249.5381,249.0649,249.2325,2455.0
2023-11-24 10:30:00,252.78,253.26,252.77,253.18,4280.0,249.2423,249.7156,249.2325,249.6367,4280.0
2023-11-24 10:35:00,253.19,253.19,252.9,253.05,6737.0,249.6466,249.6466,249.3607,249.5086,6737.0
2023-11-24 10:40:00,252.98,253.49,252.97,253.3,4935.0,249.4395,249.9424,249.4297,249.7551,4935.0
2023-11-24 10:45:00,253.4,253.41,252.99,253.19,3461.0,249.8537,249.8635,249.4494,249.6466,3461.0
2023-11-24 10:50:00,253.13,253.13,252.77,252.81,2303.0,249.5874,249.5874,249.2325,249.2719,2303.0
2023-11-24 10:55:00,252.8,252.8,252.36,252.36,3742.0,249.2621,249.2621,248.8282,248.8282,3742.0
2023-11-24 11:00:00,252.16,252.42,252.09,252.24,3523.0,248.631,248.8874,248.562,248.7099,3523.0
2023-11-24 11:05:00,252.27,252.27,252.04,252.07,2297.0,248.7395,248.7395,248.5127,248.5423,2297.0
2023-11-24 11:10:00,252.2,252.26,251.99,252.1,2853.0,248.6704,248.7296,248.4634,248.5718,2853.0
2023-11-24 11:15:00,251.91,251.97,251.77,251.93,2474.0,248.3845,248.4437,248.2465,248.4042,2474.0
2023-11-24 11:20:00,252.04,252.04,251.68,251.69,1600.0,248.5127,248.5127,248.1577,248.1676,1600.0
2023-11-24 11:25:00,251.69,251.74,251.53,251.67,2747.0,248.1676,248.2169,248.0098,248.1479,2747.0
2023-11-24 11:30:00,251.74,251.87,251.61,251.76,5758.0,248.2169,248.3451,248.0887,248.2366,5758.0
2023-11-24 11:35:00,251.7,251.7,251.4,251.45,3151.0,248.1774,248.1774,247.8816,247.9309,3151.0
2023-11-24 11:40:00,251.58,251.58,251.39,251.46,2835.0,248.0591,248.0591,247.8718,247.9408,2835.0
2023-11-24 11:45:00,251.4,251.45,251.38,251.41,2455.0,247.8816,247.9309,247.8619,247.8915,2455.0
2023-11-24 11:50:00,251.4,251.63,251.4,251.57,2194.0,247.8816,248.1084,247.8816,248.0493,2194.0
2023-11-24 11:55:00,251.52,251.77,251.37,251.76,7116.0,248.0,248.2465,247.8521,248.2366,7116.0
2023-11-24 12:00:00,251.71,251.82,251.58,251.72,2160.0,248.1873,248.2958,248.0591,248.1972,2160.0
2023-11-24 12:05:00,251.65,251.87,251.59,251.85,2333.0,248.1281,248.3451,248.069,248.3253,2333.0
2023-11-24 12:10:00,251.88,251.99,251.8,251.99,4054.0,248.3549,248.4634,248.276,248.4634,4054.0
2023-11-24 12:15:00,252.04,252.04,251.73,251.74,4339.0,248.5127,248.5127,248.207,248.2169,4339.0
2023-11-24 12:20:00,251.73,251.94,251.69,251.85,4615.0,248.207,248.4141,248.1676,248.3253,4615.0
2023-11-24 12:25:00,251.84,252.02,251.83,251.86,4044.0,248.3155,248.493,248.3056,248.3352,4044.0
2023-11-24 12:30:00,251.88,252.02,251.83,251.95,7011.0,248.3549,248.493,248.3056,248.4239,7011.0
2023-11-24 12:35:00,252.09,252.09,251.88,252.06,4314.0,248.562,248.562,248.3549,248.5324,4314.0
2023-11-24 12:40:00,252.07,252.48,252.07,252.39,6977.0,248.5423,248.9465,248.5423,248.8578,6977.0
2023-11-24 12:45:00,252.39,252.39,252.2,252.2,5464.0,248.8578,248.8578,248.6704,248.6704,5464.0
2023-11-24 12:50:00,252.19,252.24,251.94,252.03,7862.0,248.6606,248.7099,248.4141,248.5028,7862.0
2023-11-24 12:55:00,252.05,252.43,252.05,252.2,20825.0,248.5225,248.8972,248.5225,248.6704,20825.0
2023-11-27 09:30:00,251.11,252.97,250.87,252.97,16352.0,247.5957,249.4297,247.3591,249.4297,16352.0
2023-11-27 09:35:00,252.88,252.88,251.89,252.03,4315.0,249.3409,249.3409,248.3648,248.5028,4315.0
2023-11-27 09:40:00,251.53,252.58,251.51,252.5,5189.0,248.0098,249.0451,247.9901,248.9663,5189.0
2023-11-27 09:45:00,252.33,253.22,252.03,253.06,9209.0,248.7986,249.6762,248.5028,249.5184,9209.0
2023-11-27 09:50:00,252.95,252.97,252.35,252.48,16947.0,249.41,249.4297,248.8184,248.9465,16947.0
2023-11-27 09:55:00,252.54,252.55,252.14,252.26,5202.0,249.0057,249.0156,248.6113,248.7296,5202.0
2023-11-27 10:00:00,252.36,252.37,251.79,252.01,13712.0,248.8282,248.8381,248.2662,248.4831,13712.0
2023-11-27 10:05:00,251.93,252.5,251.87,252.5,12566.0,248.4042,248.9663,248.3451,248.9663,12566.0
2023-11-27 10:10:00,252.61,252.72,252.38,252.69,4111.0,249.0747,249.1832,248.8479,249.1536,4111.0
2023-11-27 10:15:00,252.59,252.81,252.58,252.7,2271.0,249.055,249.2719,249.0451,249.1635,2271.0
2023-11-27 10:20:00,252.63,252.7,251.98,251.99,6419.0,249.0944,249.1635,248.4535,248.4634,6419.0
2023-11-27 10:25:00,252.13,252.47,252.08,252.38,3698.0,248.6014,248.9367,248.5521,248.8479,3698.0
2023-11-27 10:30:00,252.54,252.79,252.33,252.33,5243.0,249.0057,249.2522,248.7986,248.7986,5243.0
2023-11-27 10:35:00,252.55,252.6,251.92,252.3,10085.0,249.0156,249.0649,248.3944,248.7691,10085.0
2023-11-27 10:40:00,252.22,252.41,251.96,252.06,7310.0,248.6902,248.8775,248.4338,248.5324,7310.0
2023-11-27 10:45:00,251.95,252.35,251.92,252.26,4583.0,248.4239,248.8184,248.3944,248.7296,4583.0
2023-11-27 10:50:00,252.27,252.31,252.06,252.06,4352.0,248.7395,248.7789,248.5324,248.5324,4352.0
2023-11-27 10:55:00,252.12,252.3,252.01,252.24,5056.0,248.5916,248.7691,248.4831,248.7099,5056.0
2023-11-27 11:00:00,252.17,252.2,251.6,251.61,2726.0,248.6409,248.6704,248.0788,248.0887,2726.0
2023-11-27 11:05:00,251.69,251.88,251.63,251.83,2973.0,248.1676,248.3549,248.1084,248.3056,2973.0
2023-11-27 11:10:00,251.89,251.89,251.2,251.32,3420.0,248.3648,248.3648,247.6844,247.8028,3420.0
2023-11-27 11:15:00,251.33,251.49,251.22,251.37,3426.0,247.8126,247.9704,247.7042,247.8521,3426.0
2023-11-27 11:20:00,251.44,251.67,251.33,251.33,5485.0,247.9211,248.1479,247.8126,247.8126,5485.0
2023-11-27 11:25:00,251.33,251.5,251.24,251.43,5452.0,247.8126,247.9802,247.7239,247.9112,5452.0
2023-11-27 11:30:00,251.35,251.48,251.25,251.4,5365.0,247.8323,247.9605,247.7337,247.8816,5365.0
2023-11-27 11:35:00,251.42,251.57,251.34,251.54,7585.0,247.9014,248.0493,247.8225,248.0197,7585.0
2023-11-27 11:40:00,251.48,251.62,251.41,251.62,5913.0,247.9605,248.0986,247.8915,248.0986,5913.0
2023-11-27 11:45:00,251.59,251.75,251.43,251.59,6382.0,248.069,248.2267,247.9112,248.069,6382.0
2023-11-27 11:50:00,251.65,251.78,251.58,251.68,2800.0,248.1281,248.2563,248.0591,248.1577,2800.0
2023-11-27 11:55:00,251.57,252.05,251.39,251.39,7665.0,248.0493,248.5225,247.8718,247.8718,7665.0
2023-11-27 12:00:00,251.35,251.35,251.25,251.33,1100.0,247.8323,247.8323,247.7337,247.8126,1100.0
2023-11-27 12:05:00,251.27,251.57,251.07,251.47,14836.0,247.7535,248.0493,247.5563,247.9507,14836.0
2023-11-27 12:10:00,251.39,251.5,251.24,251.25,3958.0,247.8718,247.9802,247.7239,247.7337,3958.0
2023-11-27 12:15:00,251.31,251.47,251.25,251.38,3763.0,247.7929,247.9507,247.7337,247.8619,3763.0
2023-11-27 12:20:00,251.32,251.37,250.99,251.0,9322.0,247.8028,247.8521,247.4774,247.4872,9322.0
2023-11-27 12:25:00,251.08,251.09,250.82,250.95,3647.0,247.5661,247.576,247.3098,247.4379,3647.0
2023-11-27 12:30:00,251.02,251.47,251.01,251.47,7352.0,247.507,247.9507,247.4971,247.9507,7352.0
2023-11-27 12:35:00,251.35,251.36,251.15,251.16,4169.0,247.8323,247.8422,247.6351,247.645,4169.0
2023-11-27 12:40:00,251.27,251.27,251.21,251.25,1000.0,247.7535,247.7535,247.6943,247.7337,1000.0
2023-11-27 12:45:00,251.18,251.4,251.17,251.37,5289.0,247.6647,247.8816,247.6549,247.8521,5289.0
2023-11-27 12:50:00,251.37,251.37,251.23,251.34,1080.0,247.8521,247.8521,247.714,247.8225,1080.0
2023-11-27 12:55:00,251.39,251.52,251.33,251.47,5776.0,247.8718,248.0,247.8126,247.9507,5776.0
2023-11-27 13:00:00,251.51,251.51,251.08,251.08,22906.0,247.9901,247.9901,247.5661,247.5661,22906.0
2023-11-27 13:05:00,251.12,251.26,251.07,251.16,21510.0,247.6056,247.7436,247.5563,247.645,21510.0
2023-11-27 13:10:00,251.16,251.21,250.94,250.98,9446.0,247.645,247.6943,247.4281,247.4675,9446.0
2023-11-27 13:15:00,251.0,251.08,250.96,251.05,2928.0,247.4872,247.5661,247.4478,247.5365,2928.0
2023-11-27 13:20:00,250.99,251.06,250.86,250.93,3565.0,247.4774,247.5464,247.3492,247.4182,3565.0
2023-11-27 13:25:00,250.94,251.02,250.93,250.93,1050.0,247.4281,247.507,247.4182,247.4182,1050.0
2023-11-27 13:30:00,250.97,251.44,250.97,251.39,7179.0,247.4577,247.9211,247.4577,247.8718,7179.0
2023-11-27 13:35:00,251.43,251.55,251.34,251.55,2846.0,247.9112,248.0295,247.8225,248.0295,2846.0
2023-11-27 13:40:00,251.55,251.75,251.55,251.75,2738.0,248.0295,248.2267,248.0295,248.2267,2738.0
2023-11-27 13:45:00,251.67,251.68,251.54,251.55,2699.0,248.1479,248.1577,248.0197,248.0295,2699.0
2023-11-27 13:50:00,251.73,251.76,251.45,251.45,3839.0,248.207,248.2366,247.9309,247.9309,3839.0
2023-11-27 13:55:00,251.39,251.44,251.07,251.19,8741.0,247.8718,247.9211,247.5563,247.6746,8741.0
2023-11-27 14:00:00,251.28,251.53,251.27,251.38,3425.0,247.7633,248.0098,247.7535,247.8619,3425.0
2023-11-27 14:05:00,251.38,251.38,251.19,251.28,1399.0,247.8619,247.8619,247.6746,247.7633,1399.0
2023-11-27 14:10:00,251.27,251.36,251.14,251.24,5031.0,247.7535,247.8422,247.6253,247.7239,5031.0
2023-11-27 14:15:00,251.28,251.6,251.25,251.44,3923.0,247.7633,248.0788,247.7337,247.9211,3923.0
2023-11-27 14:20:00,251.47,251.56,251.43,251.52,1941.0,247.9507,248.0394,247.9112,248.0,1941.0
2023-11-27 14:25:00,251.61,251.64,251.38,251.38,3550.0,248.0887,248.1183,247.8619,247.8619,3550.0
2023-11-27 14:30:00,251.42,251.46,251.22,251.22,2239.0,247.9014,247.9408,247.7042,247.7042,2239.0
2023-11-27 14:35:00,251.32,251.43,251.31,251.34,3742.0,247.8028,247.9112,247.7929,247.8225,3742.0
2023-11-27 14:40:00,251.38,251.44,251.11,251.29,7953.0,247.8619,247.9211,247.5957,247.7732,7953.0
2023-11-27 14:45:00,251.33,251.43,251.18,251.31,5244.0,247.8126,247.9112,247.6647,247.7929,5244.0
2023-11-27 14:50:00,251.25,251.32,251.2,251.2,1422.0,247.7337,247.8028,247.6844,247.6844,1422.0
2023-11-27 14:55:00,251.2,251.64,251.19,251.61,5004.0,247.6844,248.1183,247.6746,248.0887,5004.0
2023-11-27 15:00:00,251.74,251.99,251.7,251.92,3615.0,248.2169,248.4634,248.1774,248.3944,3615.0
2023-11-27 15:05:00,251.99,252.25,251.82,252.06,10488.0,248.4634,248.7198,248.2958,248.5324,10488.0
2023-11-27 15:10:00,252.06,252.18,252.0,252.0,2531.0,248.5324,248.6507,248.4732,248.4732,2531.0
2023-11-27 15:15:00,251.77,251.85,251.59,251.81,6821.0,248.2465,248.3253,248.069,248.2859,6821.0
2023-11-27 15:20:00,251.74,251.87,251.74,251.75,3755.0,248.2169,248.3451,248.2169,248.2267,3755.0
2023-11-27 15:25:00,251.76,252.15,251.73,251.81,16472.0,248.2366,248.6211,248.207,248.2859,16472.0
2023-11-27 15:30:00,251.84,252.02,251.74,252.01,12442.0,248.3155,248.493,248.2169,248.4831,12442.0
2023-11-27 15:35:00,252.07,252.07,251.5,251.55,17206.0,248.5423,248.5423,247.9802,248.0295,17206.0
2023-11-27 15:40:00,251.5,251.71,251.42,251.66,13350.0,247.9802,248.1873,247.9014,248.138,13350.0
2023-11-27 15:45:00,251.59,251.65,251.43,251.56,20724.0,248.069,248.1281,247.9112,248.0394,20724.0
2023-11-27 15:50:00,251.54,251.79,251.32,251.35,28747.0,248.0197,248.2662,247.8028,247.8323,28747.0
2023-11-27 15:55:00,251.33,251.69,251.29,251.39,66570.0,247.8126,248.1676,247.7732,247.8718,66570.0
2023-11-28 09:30:00,250.5,251.54,248.91,248.91,22056.0,246.9942,248.0197,245.4265,245.4265,22056.0
2023-11-28 09:35:00,249.39,249.62,248.61,249.16,15964.0,245.8998,246.1266,245.1307,245.673,15964.0
2023-11-28 09:40:00,249.34,249.79,248.68,248.69,7988.0,245.8505,246.2942,245.1997,245.2096,7988.0
2023-11-28 09:45:00,249.02,249.08,248.27,248.51,12945.0,245.535,245.5941,244.7955,245.0321,12945.0
2023-11-28 09:50:00,249.05,249.1,248.29,248.53,3712.0,245.5645,245.6138,244.8152,245.0518,3712.0
2023-11-28 09:55:00,248.27,248.58,248.02,248.02,7566.0,244.7955,245.1011,244.5489,244.5489,7566.0
2023-11-28 10:00:00,248.02,248.41,247.85,247.9,18071.0,244.5489,244.9335,244.3813,244.4306,18071.0
2023-11-28 10:05:00,247.93,247.93,246.37,246.45,22257.0,244.4602,244.4602,242.922,243.0009,22257.0
2023-11-28 10:10:00,246.43,247.83,246.43,247.82,23115.0,242.9812,244.3616,242.9812,244.3517,23115.0
2023-11-28 10:15:00,247.57,247.97,247.48,247.77,9637.0,244.1052,244.4996,244.0165,244.3024,9637.0
2023-11-28 10:20:00,247.62,247.62,247.15,247.15,11806.0,244.1545,244.1545,243.6911,243.6911,11806.0
2023-11-28 10:25:00,247.18,247.51,247.03,247.43,11148.0,243.7207,244.0461,243.5728,243.9672,11148.0
2023-11-28 10:30:00,247.3,247.4,247.08,247.11,14230.0,243.839,243.9376,243.6221,243.6517,14230.0
2023-11-28 10:35:00,247.25,247.31,246.97,247.06,7584.0,243.7897,243.8489,243.5136,243.6024,7584.0
2023-11-28 10:40:00,247.21,247.87,247.14,247.43,36857.0,243.7503,244.401,243.6813,243.9672,36857.0
2023-11-28 10:45:00,247.25,247.55,247.11,247.48,2965.0,243.7897,244.0855,243.6517,244.0165,2965.0
2023-11-28 10:50:00,247.61,247.68,247.2,247.67,6179.0,244.1447,244.2137,243.7404,244.2038,6179.0
2023-11-28 10:55:00,247.5,247.8,247.47,247.48,6936.0,244.0362,244.332,244.0066,244.0165,6936.0
2023-11-28 11:00:00,247.58,247.58,246.73,246.75,27025.0,244.1151,244.1151,243.277,243.2967,27025.0
2023-11-28 11:05:00,246.75,246.79,246.48,246.49,19276.0,243.2967,243.3362,243.0305,243.0404,19276.0
2023-11-28 11:10:00,246.48,246.95,246.41,246.76,3639.0,243.0305,243.4939,242.9615,243.3066,3639.0
2023-11-28 11:15:00,246.97,247.19,246.88,247.19,1327.0,243.5136,243.7306,243.4249,243.7306,1327.0
2023-11-28 11:20:00,247.24,247.33,246.97,247.3,6996.0,243.7799,243.8686,243.5136,243.839,6996.0
2023-11-28 11:25:00,247.54,247.86,247.1,247.23,10546.0,244.0757,244.3912,243.6418,243.77,10546.0
2023-11-28 11:30:00,247.37,247.89,247.3,247.89,1204.0,243.908,244.4208,243.839,244.4208,1204.0
2023-11-28 11:35:00,247.73,248.22,247.73,248.07,4608.0,244.263,244.7462,244.263,244.5982,4608.0
2023-11-28 11:40:00,248.13,248.3,248.05,248.23,746.0,244.6574,244.825,244.5785,244.756,746.0
2023-11-28 11:45:00,248.24,248.58,248.0,248.09,10529.0,244.7659,245.1011,244.5292,244.618,10529.0
2023-11-28 11:50:00,248.03,248.11,247.87,247.87,7168.0,244.5588,244.6377,244.401,244.401,7168.0
2023-11-28 11:55:00,247.84,248.07,247.78,248.07,1297.0,244.3715,244.5982,244.3123,244.5982,1297.0
2023-11-28 12:00:00,248.04,248.04,247.97,247.98,500.0,244.5687,244.5687,244.4996,244.5095,500.0
2023-11-28 12:05:00,247.97,247.97,247.68,247.71,6107.0,244.4996,244.4996,244.2137,244.2433,6107.0
2023-11-28 12:10:00,247.52,247.75,247.48,247.58,2803.0,244.0559,244.2827,244.0165,244.1151,2803.0
2023-11-28 12:15:00,247.55,247.62,247.2,247.21,2500.0,244.0855,244.1545,243.7404,243.7503,2500.0
2023-11-28 12:20:00,247.1,247.25,247.1,247.25,2255.0,243.6418,243.7897,243.6418,243.7897,2255.0
2023-11-28 12:25:00,247.2,247.28,247.15,247.23,3647.0,243.7404,243.8193,243.6911,243.77,3647.0
2023-11-28 12:30:00,247.33,247.34,247.0,247.13,28525.0,243.8686,243.8785,243.5432,243.6714,28525.0
2023-11-28 12:35:00,247.11,247.3,247.11,247.23,821.0,243.6517,243.839,243.6517,243.77,821.0
2023-11-28 12:40:00,247.16,247.23,246.95,246.95,4107.0,243.701,243.77,243.4939,243.4939,4107.0
2023-11-28 12:45:00,246.98,246.98,246.88,246.89,1639.0,243.5235,243.5235,243.4249,243.4348,1639.0
2023-11-28 12:50:00,246.86,246.97,246.67,246.9,4118.0,243.4052,243.5136,243.2178,243.4446,4118.0
2023-11-28 12:55:00,246.84,246.99,246.81,246.98,2025.0,243.3855,243.5334,243.3559,243.5235,2025.0
2023-11-28 13:00:00,246.85,246.92,246.63,246.76,6983.0,243.3953,243.4643,243.1784,243.3066,6983.0
2023-11-28 13:05:00,246.84,246.84,246.74,246.74,600.0,243.3855,243.3855,243.2869,243.2869,600.0
2023-11-28 13:10:00,246.72,246.72,246.45,246.45,2806.0,243.2671,243.2671,243.0009,243.0009,2806.0
2023-11-28 13:15:00,246.45,246.45,246.17,246.31,9121.0,243.0009,243.0009,242.7248,242.8629,9121.0
2023-11-28 13:20:00,246.34,246.42,246.2,246.21,7204.0,242.8925,242.9713,242.7544,242.7643,7204.0
2023-11-28 13:25:00,246.21,246.3,246.13,246.19,12046.0,242.7643,242.853,242.6854,242.7446,12046.0
2023-11-28 13:30:00,246.18,247.0,245.93,247.0,21708.0,242.7347,243.5432,242.4882,243.5432,21708.0
2023-11-28 13:35:00,246.96,247.02,246.71,246.77,7599.0,243.5038,243.5629,243.2573,243.3164,7599.0
2023-11-28 13:40:00,246.72,246.88,246.51,246.88,2685.0,243.2671,243.4249,243.0601,243.4249,2685.0
2023-11-28 13:45:00,246.83,246.83,246.68,246.81,2952.0,243.3756,243.3756,243.2277,243.3559,2952.0
2023-11-28 13:50:00,246.82,247.06,246.78,247.03,3251.0,243.3657,243.6024,243.3263,243.5728,3251.0
2023-11-28 13:55:00,246.95,246.96,246.54,246.54,6071.0,243.4939,243.5038,243.0897,243.0897,6071.0
2023-11-28 14:00:00,246.64,246.77,246.32,246.46,3802.0,243.1883,243.3164,242.8727,243.0108,3802.0
2023-11-28 14:05:00,246.52,246.54,246.08,246.18,9427.0,243.0699,243.0897,242.6361,242.7347,9427.0
2023-11-28 14:10:00,246.18,246.18,245.99,246.02,5100.0,242.7347,242.7347,242.5474,242.5769,5100.0
2023-11-28 14:15:00,246.06,246.27,245.97,246.04,17033.0,242.6164,242.8234,242.5276,242.5967,17033.0
2023-11-28 14:20:00,246.11,246.33,246.08,246.12,3668.0,242.6657,242.8826,242.6361,242.6755,3668.0
2023-11-28 14:25:00,246.12,246.18,245.84,245.85,8558.0,242.6755,242.7347,242.3995,242.4093,8558.0
2023-11-28 14:30:00,245.88,246.05,245.87,245.95,11244.0,242.4389,242.6065,242.429,242.5079,11244.0
2023-11-28 14:35:00,246.05,246.51,246.0,246.34,16635.0,242.6065,243.0601,242.5572,242.8925,16635.0
2023-11-28 14:40:00,246.4,246.45,246.29,246.36,13117.0,242.9516,243.0009,242.8432,242.9122,13117.0
2023-11-28 14:45:00,246.36,246.46,246.33,246.41,8621.0,242.9122,243.0108,242.8826,242.9615,8621.0
2023-11-28 14:50:00,246.41,247.0,246.4,246.85,13078.0,242.9615,243.5432,242.9516,243.3953,13078.0
2023-11-28 14:55:00,246.85,246.85,246.6,246.6,5230.0,243.3953,243.3953,243.1488,243.1488,5230.0
2023-11-28 15:00:00,246.67,246.69,246.5,246.51,5776.0,243.2178,243.2376,243.0502,243.0601,5776.0
2023-11-28 15:05:00,246.54,246.6,246.47,246.5,8367.0,243.0897,243.1488,243.0206,243.0502,8367.0
2023-11-28 15:10:00,246.58,246.6,246.36,246.45,12670.0,243.1291,243.1488,242.9122,243.0009,12670.0
2023-11-28 15:15:00,246.41,246.8,246.35,246.75,25409.0,242.9615,243.346,242.9023,243.2967,25409.0
2023-11-28 15:20:00,246.76,247.0,246.47,247.0,8274.0,243.3066,243.5432,243.0206,243.5432,8274.0
2023-11-28 15:25:00,247.01,247.01,246.7,246.7,10726.0,243.5531,243.5531,243.2474,243.2474,10726.0
2023-11-28 15:30:00,246.63,246.63,246.42,246.46,9199.0,243.1784,243.1784,242.9713,243.0108,9199.0
2023-11-28 15:35:00,246.47,246.5,246.33,246.42,9572.0,243.0206,243.0502,242.8826,242.9713,9572.0
2023-11-28 15:40:00,246.45,246.73,246.4,246.65,17137.0,243.0009,243.277,242.9516,243.1981,17137.0
2023-11-28 15:45:00,246.63,247.11,246.44,247.08,45561.0,243.1784,243.6517,242.9911,243.6221,45561.0
2023-11-28 15:50:00,247.19,247.34,246.8,246.9,26268.0,243.7306,243.8785,243.346,243.4446,26268.0
2023-11-28 15:55:00,246.9,247.03,246.6,246.73,76166.0,243.4446,243.5728,243.1488,243.277,76166.0
2023-11-29 09:30:00,248.71,249.17,247.9,249.17,14907.0,245.2293,245.6829,244.4306,245.6829,14907.0
2023-11-29 09:35:00,249.15,249.15,248.3,248.3,36192.0,245.6631,245.6631,244.825,244.825,36192.0
2023-11-29 09:40:00,248.07,248.98,247.72,248.98,15123.0,244.5982,245.4955,244.2531,245.4955,15123.0
2023-11-29 09:45:00,249.09,249.28,248.52,249.28,7361.0,245.604,245.7913,245.042,245.7913,7361.0
2023-11-29 09:50:00,249.39,250.08,249.25,250.08,5960.0,245.8998,246.5801,245.7617,246.5801,5960.0
2023-11-29 09:55:00,250.18,250.5,250.02,250.03,5920.0,246.6787,246.9942,246.521,246.5308,5920.0
2023-11-29 10:00:00,250.15,250.51,250.14,250.51,8652.0,246.6491,247.0041,246.6393,247.0041,8652.0
2023-11-29 10:05:00,250.57,250.57,249.61,249.98,11969.0,247.0633,247.0633,246.1167,246.4815,11969.0
2023-11-29 10:10:00,250.12,250.12,249.32,249.48,5032.0,246.6196,246.6196,245.8308,245.9885,5032.0
2023-11-29 10:15:00,249.48,249.5,248.49,248.81,14708.0,245.9885,246.0082,245.0124,245.3279,14708.0
2023-11-29 10:20:00,248.71,249.07,248.31,248.31,10695.0,245.2293,245.5843,244.8349,244.8349,10695.0
2023-11-29 10:25:00,248.3,248.56,248.02,248.56,10307.0,244.825,245.0814,244.5489,245.0814,10307.0
2023-11-29 10:30:00,248.56,248.81,248.5,248.71,5748.0,245.0814,245.3279,245.0222,245.2293,5748.0
2023-11-29 10:35:00,248.8,249.44,248.72,249.37,9122.0,245.318,245.9491,245.2392,245.8801,9122.0
2023-11-29 10:40:00,249.44,249.76,249.36,249.65,3331.0,245.9491,246.2646,245.8702,246.1561,3331.0
2023-11-29 10:45:00,249.71,249.71,249.15,249.35,4032.0,246.2153,246.2153,245.6631,245.8603,4032.0
2023-11-29 10:50:00,249.29,249.56,249.29,249.54,7018.0,245.8012,246.0674,245.8012,246.0477,7018.0
2023-11-29 10:55:00,249.57,249.57,249.17,249.37,7775.0,246.0773,246.0773,245.6829,245.8801,7775.0
2023-11-29 11:00:00,249.27,249.58,249.25,249.32,8083.0,245.7815,246.0871,245.7617,245.8308,8083.0
2023-11-29 11:05:00,249.38,249.38,249.1,249.19,2691.0,245.8899,245.8899,245.6138,245.7026,2691.0
2023-11-29 11:10:00,249.25,249.32,248.57,248.58,3502.0,245.7617,245.8308,245.0913,245.1011,3502.0
2023-11-29 11:15:00,248.52,248.65,247.81,248.07,8937.0,245.042,245.1701,244.3419,244.5982,8937.0
2023-11-29 11:20:00,248.04,248.21,247.92,248.21,1100.0,244.5687,244.7363,244.4503,244.7363,1100.0
2023-11-29 11:25:00,248.22,248.76,248.21,248.57,12277.0,244.7462,245.2786,244.7363,245.0913,12277.0
2023-11-29 11:30:00,248.56,248.64,248.16,248.2,3758.0,245.0814,245.1603,244.687,244.7264,3758.0
2023-11-29 11:35:00,248.21,248.69,248.21,248.53,4389.0,244.7363,245.2096,244.7363,245.0518,4389.0
2023-11-29 11:40:00,248.54,248.82,248.44,248.82,2884.0,245.0617,245.3378,244.9631,245.3378,2884.0
2023-11-29 11:45:00,248.74,248.91,248.71,248.85,3345.0,245.2589,245.4265,245.2293,245.3673,3345.0
2023-11-29 11:50:00,248.86,248.99,248.78,248.92,1557.0,245.3772,245.5054,245.2983,245.4364,1557.0
2023-11-29 11:55:00,248.86,248.91,248.51,248.82,19339.0,245.3772,245.4265,245.0321,245.3378,19339.0
2023-11-29 12:00:00,248.96,249.22,248.83,249.19,5197.0,245.4758,245.7322,245.3476,245.7026,5197.0
2023-11-29 12:05:00,249.37,249.79,249.36,249.53,11323.0,245.8801,246.2942,245.8702,246.0378,11323.0
2023-11-29 12:10:00,249.57,249.79,249.32,249.6,13631.0,246.0773,246.2942,245.8308,246.1068,13631.0
2023-11-29 12:15:00,249.54,249.67,249.32,249.59,4153.0,246.0477,246.1759,245.8308,246.097,4153.0
2023-11-29 12:20:00,249.63,249.81,249.46,249.62,12073.0,246.1364,246.3139,245.9688,246.1266,12073.0
2023-11-29 12:25:00,249.69,249.84,249.43,249.43,4107.0,246.1956,246.3435,245.9392,245.9392,4107.0
2023-11-29 12:30:00,249.55,249.63,249.41,249.45,4338.0,246.0575,246.1364,245.9195,245.9589,4338.0
2023-11-29 12:35:00,249.43,249.49,249.28,249.43,6540.0,245.9392,245.9984,245.7913,245.9392,6540.0
2023-11-29 12:40:00,249.47,249.72,249.41,249.71,13634.0,245.9787,246.2252,245.9195,246.2153,13634.0
2023-11-29 12:45:00,249.67,249.69,249.29,249.34,8491.0,246.1759,246.1956,245.8012,245.8505,8491.0
2023-11-29 12:50:00,249.26,249.5,249.14,249.14,7832.0,245.7716,246.0082,245.6533,245.6533,7832.0
2023-11-29 12:55:00,249.0,249.24,248.77,249.15,15090.0,245.5152,245.7519,245.2885,245.6631,15090.0
2023-11-29 13:00:00,249.2,249.3,249.11,249.2,7361.0,245.7124,245.811,245.6237,245.7124,7361.0
2023-11-29 13:05:00,249.18,249.3,249.05,249.25,5149.0,245.6927,245.811,245.5645,245.7617,5149.0
2023-11-29 13:10:00,249.27,249.34,248.98,249.23,6005.0,245.7815,245.8505,245.4955,245.742,6005.0
2023-11-29 13:15:00,249.19,249.33,249.08,249.13,3090.0,245.7026,245.8406,245.5941,245.6434,3090.0
2023-11-29 13:20:00,249.13,249.42,249.13,249.41,3271.0,245.6434,245.9294,245.6434,245.9195,3271.0
2023-11-29 13:25:00,249.36,249.49,249.34,249.34,2143.0,245.8702,245.9984,245.8505,245.8505,2143.0
2023-11-29 13:30:00,249.32,249.36,249.2,249.27,3000.0,245.8308,245.8702,245.7124,245.7815,3000.0
2023-11-29 13:35:00,249.21,249.21,248.96,249.06,8677.0,245.7223,245.7223,245.4758,245.5744,8677.0
2023-11-29 13:40:00,249.08,249.1,248.87,248.87,7097.0,245.5941,245.6138,245.3871,245.3871,7097.0
2023-11-29 13:45:00,248.92,248.95,248.74,248.75,4394.0,245.4364,245.4659,245.2589,245.2687,4394.0
2023-11-29 13:50:00,248.67,248.87,248.55,248.87,15772.0,245.1899,245.3871,245.0715,245.3871,15772.0
2023-11-29 13:55:00,248.87,249.22,248.73,248.73,16659.0,245.3871,245.7322,245.249,245.249,16659.0
2023-11-29 14:00:00,248.76,248.81,248.54,248.74,7432.0,245.2786,245.3279,245.0617,245.2589,7432.0
2023-11-29 14:05:00,248.77,249.02,248.73,249.02,10896.0,245.2885,245.535,245.249,245.535,10896.0
2023-11-29 14:10:00,249.02,249.26,248.86,249.22,7059.0,245.535,245.7716,245.3772,245.7322,7059.0
2023-11-29 14:15:00,249.26,249.33,248.89,249.01,13908.0,245.7716,245.8406,245.4068,245.5251,13908.0
2023-11-29 14:20:00,249.01,249.08,248.87,248.87,5550.0,245.5251,245.5941,245.3871,245.3871,5550.0
2023-11-29 14:25:00,249.01,249.07,248.74,248.81,8639.0,245.5251,245.5843,245.2589,245.3279,8639.0
2023-11-29 14:30:00,248.74,248.74,248.39,248.53,7504.0,245.2589,245.2589,244.9138,245.0518,7504.0
2023-11-29 14:35:00,248.57,248.74,248.46,248.59,9605.0,245.0913,245.2589,244.9828,245.111,9605.0
2023-11-29 14:40:00,248.58,248.58,248.13,248.14,4928.0,245.1011,245.1011,244.6574,244.6673,4928.0
2023-11-29 14:45:00,248.04,248.25,248.04,248.22,10054.0,244.5687,244.7757,244.5687,244.7462,10054.0
2023-11-29 14:50:00,248.23,248.3,248.11,248.19,4954.0,244.756,244.825,244.6377,244.7166,4954.0
2023-11-29 14:55:00,248.17,248.36,248.11,248.23,10908.0,244.6968,244.8842,244.6377,244.756,10908.0
2023-11-29 15:00:00,248.29,248.54,248.21,248.54,4623.0,244.8152,245.0617,244.7363,245.0617,4623.0
2023-11-29 15:05:00,248.61,248.82,248.61,248.81,7546.0,245.1307,245.3378,245.1307,245.3279,7546.0
2023-11-29 15:10:00,248.78,248.82,248.64,248.77,9039.0,245.2983,245.3378,245.1603,245.2885,9039.0
2023-11-29 15:15:00,248.81,248.86,248.63,248.74,7402.0,245.3279,245.3772,245.1504,245.2589,7402.0
2023-11-29 15:20:00,248.7,248.92,248.6,248.83,6720.0,245.2194,245.4364,245.1208,245.3476,6720.0
2023-11-29 15:25:00,248.89,249.28,248.81,249.24,8947.0,245.4068,245.7913,245.3279,245.7519,8947.0
2023-11-29 15:30:00,249.17,249.21,248.6,248.68,20716.0,245.6829,245.7223,245.1208,245.1997,20716.0
2023-11-29 15:35:00,248.68,248.83,248.19,248.21,23565.0,245.1997,245.3476,244.7166,244.7363,23565.0
2023-11-29 15:40:00,248.23,248.53,248.06,248.39,33850.0,244.756,245.0518,244.5884,244.9138,33850.0
2023-11-29 15:45:00,248.41,248.65,248.12,248.65,36298.0,244.9335,245.1701,244.6475,245.1701,36298.0
2023-11-29 15:50:00,248.62,248.97,248.58,248.89,19113.0,245.1406,245.4857,245.1011,245.4068,19113.0
2023-11-29 15:55:00,248.92,249.17,248.87,249.09,46868.0,245.4364,245.6829,245.3871,245.604,46868.0
2023-11-30 09:30:00,248.76,249.85,247.85,248.4,9692.0,245.2786,246.3533,244.3813,244.9236,9692.0
2023-11-30 09:35:00,247.91,247.96,246.72,246.98,6389.0,244.4405,244.4898,243.2671,243.5235,6389.0
2023-11-30 09:40:00,247.02,247.85,246.6,247.72,8543.0,243.5629,244.3813,243.1488,244.2531,8543.0
2023-11-30 09:45:00,247.72,248.42,247.29,248.09,5586.0,244.2531,244.9434,243.8292,244.618,5586.0
2023-11-30 09:50:00,248.24,249.13,248.24,249.13,7955.0,244.7659,245.6434,244.7659,245.6434,7955.0
2023-11-30 09:55:00,249.12,249.16,248.71,248.76,6301.0,245.6336,245.673,245.2293,245.2786,6301.0
2023-11-30 10:00:00,248.99,248.99,248.04,248.1,9543.0,245.5054,245.5054,244.5687,244.6278,9543.0
2023-11-30 10:05:00,248.18,248.49,248.02,248.49,6165.0,244.7067,245.0124,244.5489,245.0124,6165.0
2023-11-30 10:10:00,248.6,249.04,248.49,249.04,8774.0,245.1208,245.5547,245.0124,245.5547,8774.0
2023-11-30 10:15:00,249.0,249.0,248.59,248.73,4584.0,245.5152,245.5152,245.111,245.249,4584.0
2023-11-30 10:20:00,248.57,248.87,248.51,248.76,7871.0,245.0913,245.3871,245.0321,245.2786,7871.0
2023-11-30 10:25:00,248.6,248.72,248.35,248.49,3780.0,245.1208,245.2392,244.8743,245.0124,3780.0
2023-11-30 10:30:00,248.53,248.6,248.29,248.32,5312.0,245.0518,245.1208,244.8152,244.8448,5312.0
2023-11-30 10:35:00,248.28,248.31,247.83,247.92,9266.0,244.8053,244.8349,244.3616,244.4503,9266.0
2023-11-30 10:40:00,247.94,248.26,247.92,248.07,12796.0,244.4701,244.7856,244.4503,244.5982,12796.0
2023-11-30 10:45:00,248.07,248.6,247.99,248.43,15024.0,244.5982,245.1208,244.5194,244.9532,15024.0
2023-11-30 10:50:00,248.41,248.63,248.25,248.6,9083.0,244.9335,245.1504,244.7757,245.1208,9083.0
2023-11-30 10:55:00,248.64,249.52,248.63,249.47,4829.0,245.1603,246.028,245.1504,245.9787,4829.0
2023-11-30 11:00:00,249.47,249.75,249.26,249.28,5626.0,245.9787,246.2547,245.7716,245.7913,5626.0
2023-11-30 11:05:00,249.38,250.04,249.36,250.02,3050.0,245.8899,246.5407,245.8702,246.521,3050.0
2023-11-30 11:10:00,249.82,249.95,249.65,249.95,2805.0,246.3238,246.4519,246.1561,246.4519,2805.0
2023-11-30 11:15:00,249.79,249.79,249.45,249.56,3100.0,246.2942,246.2942,245.9589,246.0674,3100.0
2023-11-30 11:20:00,249.57,250.14,249.23,250.07,8135.0,246.0773,246.6393,245.742,246.5703,8135.0
2023-11-30 11:25:00,250.17,250.19,249.86,250.11,3000.0,246.6689,246.6886,246.3632,246.6097,3000.0
2023-11-30 11:30:00,250.05,250.05,249.83,249.83,1600.0,246.5505,246.5505,246.3336,246.3336,1600.0
2023-11-30 11:35:00,249.89,250.04,249.85,249.86,3910.0,246.3928,246.5407,246.3533,246.3632,3910.0
2023-11-30 11:40:00,249.93,250.01,249.8,249.81,7534.0,246.4322,246.5111,246.304,246.3139,7534.0
2023-11-30 11:45:00,249.89,249.97,249.76,249.95,3300.0,246.3928,246.4717,246.2646,246.4519,3300.0
2023-11-30 11:50:00,249.95,250.08,249.81,249.82,4585.0,246.4519,246.5801,246.3139,246.3238,4585.0
2023-11-30 11:55:00,249.84,250.14,249.75,250.14,6981.0,246.3435,246.6393,246.2547,246.6393,6981.0
2023-11-30 12:00:00,250.05,250.22,250.01,250.19,3183.0,246.5505,246.7182,246.5111,246.6886,3183.0
2023-11-30 12:05:00,250.12,250.12,249.66,249.82,4414.0,246.6196,246.6196,246.166,246.3238,4414.0
2023-11-30 12:10:00,249.9,249.9,249.31,249.36,6407.0,246.4026,246.4026,245.8209,245.8702,6407.0
2023-11-30 12:15:00,249.39,249.39,249.0,249.2,5549.0,245.8998,245.8998,245.5152,245.7124,5549.0
2023-11-30 12:20:00,249.13,249.13,248.94,249.08,2698.0,245.6434,245.6434,245.4561,245.5941,2698.0
2023-11-30 12:25:00,249.02,249.09,248.91,249.01,4229.0,245.535,245.604,245.4265,245.5251,4229.0
2023-11-30 12:30:00,249.12,249.43,249.09,249.34,7184.0,245.6336,245.9392,245.604,245.8505,7184.0
2023-11-30 12:35:00,249.43,249.64,249.17,249.23,6649.0,245.9392,246.1463,245.6829,245.742,6649.0
2023-11-30 12:40:00,249.06,249.29,248.91,249.29,4360.0,245.5744,245.8012,245.4265,245.8012,4360.0
2023-11-30 12:45:00,249.33,249.46,249.3,249.43,3990.0,245.8406,245.9688,245.811,245.9392,3990.0
2023-11-30 12:50:00,249.43,249.5,249.4,249.46,1635.0,245.9392,246.0082,245.9096,245.9688,1635.0
2023-11-30 12:55:00,249.43,249.44,249.12,249.25,5957.0,245.9392,245.9491,245.6336,245.7617,5957.0
2023-11-30 13:00:00,249.2,249.26,248.81,248.9,10961.0,245.7124,245.7716,245.3279,245.4166,10961.0
2023-11-30 13:05:00,248.99,249.05,248.43,248.44,15334.0,245.5054,245.5645,244.9532,244.9631,15334.0
2023-11-30 13:10:00,248.48,248.8,248.42,248.71,12468.0,245.0025,245.318,244.9434,245.2293,12468.0
2023-11-30 13:15:00,248.72,249.0,248.71,248.87,9516.0,245.2392,245.5152,245.2293,245.3871,9516.0
2023-11-30 13:20:00,248.96,249.13,248.95,248.96,9265.0,245.4758,245.6434,245.4659,245.4758,9265.0
2023-11-30 13:25:00,249.03,249.06,248.62,248.7,5505.0,245.5448,245.5744,245.1406,245.2194,5505.0
2023-11-30 13:30:00,248.74,248.9,248.67,248.85,4888.0,245.2589,245.4166,245.1899,245.3673,4888.0
2023-11-30 13:35:00,248.91,248.91,248.9,248.91,120.0,245.4265,245.4265,245.4166,245.4265,120.0
2023-11-30 13:40:00,248.88,248.88,248.69,248.79,3752.0,245.3969,245.3969,245.2096,245.3082,3752.0
2023-11-30 13:45:00,248.8,248.84,248.64,248.7,3298.0,245.318,245.3575,245.1603,245.2194,3298.0
2023-11-30 13:50:00,248.76,248.77,248.54,248.54,4720.0,245.2786,245.2885,245.0617,245.0617,4720.0
2023-11-30 13:55:00,248.67,249.03,248.63,249.03,7238.0,245.1899,245.5448,245.1504,245.5448,7238.0
2023-11-30 14:00:00,249.17,249.23,248.94,248.94,10521.0,245.6829,245.742,245.4561,245.4561,10521.0
2023-11-30 14:05:00,249.02,249.35,249.01,249.2,2745.0,245.535,245.8603,245.5251,245.7124,2745.0
2023-11-30 14:10:00,249.28,249.64,249.28,249.53,5841.0,245.7913,246.1463,245.7913,246.0378,5841.0
2023-11-30 14:15:00,249.53,249.61,249.4,249.61,3658.0,246.0378,246.1167,245.9096,246.1167,3658.0
2023-11-30 14:20:00,249.49,249.65,249.26,249.33,7017.0,245.9984,246.1561,245.7716,245.8406,7017.0
2023-11-30 14:25:00,249.42,249.48,249.27,249.3,4911.0,245.9294,245.9885,245.7815,245.811,4911.0
2023-11-30 14:30:00,249.27,249.39,249.14,249.23,7906.0,245.7815,245.8998,245.6533,245.742,7906.0
2023-11-30 14:35:00,249.23,249.57,249.23,249.51,3509.0,245.742,246.0773,245.742,246.0181,3509.0
2023-11-30 14:40:00,249.44,249.56,249.31,249.5,5790.0,245.9491,246.0674,245.8209,246.0082,5790.0
2023-11-30 14:45:00,249.5,249.5,249.33,249.45,1976.0,246.0082,246.0082,245.8406,245.9589,1976.0
2023-11-30 14:50:00,249.45,249.63,249.44,249.56,4970.0,245.9589,246.1364,245.9491,246.0674,4970.0
2023-11-30 14:55:00,249.48,249.56,249.36,249.47,5003.0,245.9885,246.0674,245.8702,245.9787,5003.0
2023-11-30 15:00:00,249.4,249.44,249.27,249.35,5690.0,245.9096,245.9491,245.7815,245.8603,5690.0
2023-11-30 15:05:00,249.27,249.28,248.99,248.99,8677.0,245.7815,245.7913,245.5054,245.5054,8677.0
2023-11-30 15:10:00,248.97,249.12,248.85,248.99,9243.0,245.4857,245.6336,245.3673,245.5054,9243.0
2023-11-30 15:15:00,248.95,249.13,248.94,249.0,6938.0,245.4659,245.6434,245.4561,245.5152,6938.0
2023-11-30 15:20:00,248.99,248.99,248.61,248.88,18918.0,245.5054,245.5054,245.1307,245.3969,18918.0
2023-11-30 15:25:00,248.88,249.17,248.86,249.17,11809.0,245.3969,245.6829,245.3772,245.6829,11809.0
2023-11-30 15:30:00,249.13,249.15,248.86,249.03,7690.0,245.6434,245.6631,245.3772,245.5448,7690.0
2023-11-30 15:35:00,249.11,249.42,249.1,249.42,12119.0,245.6237,245.9294,245.6138,245.9294,12119.0
2023-11-30 15:40:00,249.5,249.99,249.38,249.99,30480.0,246.0082,246.4914,245.8899,246.4914,30480.0
2023-11-30 15:45:00,249.91,250.15,249.79,249.79,31909.0,246.4125,246.6491,246.2942,246.2942,31909.0
2023-11-30 15:50:00,249.84,250.22,249.84,250.1,47670.0,246.3435,246.7182,246.3435,246.5998,47670.0
2023-11-30 15:55:00,250.18,250.54,249.98,250.53,91406.0,246.6787,247.0337,246.4815,247.0238,91406.0
2023-12-01 09:30:00,250.47,251.24,250.0,251.24,8205.0,246.9647,247.7239,246.5012,247.7239,8205.0
2023-12-01 09:35:00,251.66,251.8,251.19,251.24,10674.0,248.138,248.276,247.6746,247.7239,10674.0
2023-12-01 09:40:00,251.23,251.55,251.06,251.5,5837.0,247.714,248.0295,247.5464,247.9802,5837.0
2023-12-01 09:45:00,251.64,251.64,251.34,251.56,4501.0,248.1183,248.1183,247.8225,248.0394,4501.0
2023-12-01 09:50:00,251.48,251.71,251.47,251.64,2700.0,247.9605,248.1873,247.9507,248.1183,2700.0
2023-12-01 09:55:00,251.65,251.82,251.48,251.51,6912.0,248.1281,248.2958,247.9605,247.9901,6912.0
2023-12-01 10:00:00,251.63,252.64,251.46,252.34,5477.0,248.1084,249.1043,247.9408,248.8085,5477.0
2023-12-01 10:05:00,252.26,252.38,252.04,252.34,5159.0,248.7296,248.8479,248.5127,248.8085,5159.0
2023-12-01 10:10:00,252.21,252.21,251.79,251.92,6015.0,248.6803,248.6803,248.2662,248.3944,6015.0
2023-12-01 10:15:00,251.93,252.15,251.84,252.14,1293.0,248.4042,248.6211,248.3155,248.6113,1293.0
2023-12-01 10:20:00,252.22,252.22,251.95,252.09,4113.0,248.6902,248.6902,248.4239,248.562,4113.0
2023-12-01 10:25:00,251.98,252.04,251.81,251.81,6772.0,248.4535,248.5127,248.2859,248.2859,6772.0
2023-12-01 10:30:00,251.92,251.92,251.53,251.74,4160.0,248.3944,248.3944,248.0098,248.2169,4160.0
2023-12-01 10:35:00,251.82,252.33,251.82,252.33,3362.0,248.2958,248.7986,248.2958,248.7986,3362.0
2023-12-01 10:40:00,252.37,252.52,252.17,252.18,1989.0,248.8381,248.986,248.6409,248.6507,1989.0
2023-12-01 10:45:00,252.35,252.54,252.13,252.29,2244.0,248.8184,249.0057,248.6014,248.7592,2244.0
2023-12-01 10:50:00,252.4,252.5,252.14,252.19,3700.0,248.8677,248.9663,248.6113,248.6606,3700.0
2023-12-01 10:55:00,252.06,252.11,251.69,251.89,8493.0,248.5324,248.5817,248.1676,248.3648,8493.0
2023-12-01 11:00:00,251.8,251.8,251.19,251.7,6529.0,248.276,248.276,247.6746,248.1774,6529.0
2023-12-01 11:05:00,251.59,252.07,251.5,252.06,6571.0,248.069,248.5423,247.9802,248.5324,6571.0
2023-12-01 11:10:00,252.08,252.55,252.02,252.38,6025.0,248.5521,249.0156,248.493,248.8479,6025.0
2023-12-01 11:15:00,252.48,252.62,252.16,252.27,6325.0,248.9465,249.0846,248.631,248.7395,6325.0
2023-12-01 11:20:00,252.2,252.31,251.96,252.31,11041.0,248.6704,248.7789,248.4338,248.7789,11041.0
2023-12-01 11:25:00,252.28,252.5,252.19,252.5,2761.0,248.7493,248.9663,248.6606,248.9663,2761.0
2023-12-01 11:30:00,252.39,252.63,252.05,252.63,2738.0,248.8578,249.0944,248.5225,249.0944,2738.0
2023-12-01 11:35:00,252.82,252.9,252.66,252.66,800.0,249.2818,249.3607,249.124,249.124,800.0
2023-12-01 11:40:00,252.72,253.17,252.66,253.01,4077.0,249.1832,249.6269,249.124,249.4691,4077.0
2023-12-01 11:45:00,253.11,253.11,252.73,252.98,5074.0,249.5677,249.5677,249.193,249.4395,5074.0
2023-12-01 11:50:00,252.99,253.22,252.98,253.14,9252.0,249.4494,249.6762,249.4395,249.5973,9252.0
2023-12-01 11:55:00,253.18,253.24,253.0,253.0,4368.0,249.6367,249.6959,249.4593,249.4593,4368.0
2023-12-01 12:00:00,253.0,253.08,252.97,253.03,2067.0,249.4593,249.5381,249.4297,249.4888,2067.0
2023-12-01 12:05:00,253.04,253.38,253.0,253.29,8112.0,249.4987,249.8339,249.4593,249.7452,8112.0
2023-12-01 12:10:00,253.22,253.44,253.21,253.4,900.0,249.6762,249.8931,249.6663,249.8537,900.0
2023-12-01 12:15:00,253.33,253.56,253.28,253.36,5402.0,249.7846,250.0114,249.7353,249.8142,5402.0
2023-12-01 12:20:00,253.27,253.32,253.0,253.02,3800.0,249.7255,249.7748,249.4593,249.479,3800.0
2023-12-01 12:25:00,253.0,253.02,252.74,252.78,2110.0,249.4593,249.479,249.2029,249.2423,2110.0
2023-12-01 12:30:00,252.79,252.87,252.5,252.68,19090.0,249.2522,249.3311,248.9663,249.1437,19090.0
2023-12-01 12:35:00,252.61,252.77,252.57,252.76,5286.0,249.0747,249.2325,249.0353,249.2226,5286.0
2023-12-01 12:40:00,252.7,252.7,252.45,252.55,10214.0,249.1635,249.1635,248.917,249.0156,10214.0
2023-12-01 12:45:00,252.5,252.89,252.47,252.89,11803.0,248.9663,249.3508,248.9367,249.3508,11803.0
2023-12-01 12:50:00,252.83,252.93,252.76,252.81,1540.0,249.2916,249.3902,249.2226,249.2719,1540.0
2023-12-01 12:55:00,252.88,253.12,252.81,253.09,2186.0,249.3409,249.5776,249.2719,249.548,2186.0
2023-12-01 13:00:00,253.08,253.08,252.85,253.08,2616.0,249.5381,249.5381,249.3114,249.5381,2616.0
2023-12-01 13:05:00,252.92,252.95,252.49,252.84,7143.0,249.3804,249.41,248.9564,249.3015,7143.0
2023-12-01 13:10:00,252.8,252.84,252.61,252.68,1790.0,249.2621,249.3015,249.0747,249.1437,1790.0
2023-12-01 13:15:00,252.64,252.71,252.44,252.61,3304.0,249.1043,249.1733,248.9071,249.0747,3304.0
2023-12-01 13:20:00,252.65,252.73,252.48,252.68,2181.0,249.1142,249.193,248.9465,249.1437,2181.0
2023-12-01 13:25:00,252.79,252.81,252.4,252.53,3639.0,249.2522,249.2719,248.8677,248.9958,3639.0
2023-12-01 13:30:00,252.45,252.54,252.33,252.41,6245.0,248.917,249.0057,248.7986,248.8775,6245.0
2023-12-01 13:35:00,252.42,252.52,252.36,252.52,3484.0,248.8874,248.986,248.8282,248.986,3484.0
2023-12-01 13:40:00,252.49,252.57,252.38,252.38,2367.0,248.9564,249.0353,248.8479,248.8479,2367.0
2023-12-01 13:45:00,252.4,252.4,252.09,252.16,3473.0,248.8677,248.8677,248.562,248.631,3473.0
2023-12-01 13:50:00,252.15,252.21,251.88,251.96,3475.0,248.6211,248.6803,248.3549,248.4338,3475.0
2023-12-01 13:55:00,251.93,252.04,251.83,251.84,4267.0,248.4042,248.5127,248.3056,248.3155,4267.0
2023-12-01 14:00:00,251.97,252.33,251.82,252.33,8302.0,248.4437,248.7986,248.2958,248.7986,8302.0
2023-12-01 14:05:00,252.39,252.39,252.03,252.06,3194.0,248.8578,248.8578,248.5028,248.5324,3194.0
2023-12-01 14:10:00,252.11,252.4,252.1,252.28,4628.0,248.5817,248.8677,248.5718,248.7493,4628.0
2023-12-01 14:15:00,252.29,252.55,252.29,252.37,6697.0,248.7592,249.0156,248.7592,248.8381,6697.0
2023-12-01 14:20:00,252.26,252.36,252.16,252.18,4751.0,248.7296,248.8282,248.631,248.6507,4751.0
2023-12-01 14:25:00,252.16,252.16,252.0,252.12,2900.0,248.631,248.631,248.4732,248.5916,2900.0
2023-12-01 14:30:00,252.08,252.15,251.97,252.14,6980.0,248.5521,248.6211,248.4437,248.6113,6980.0
2023-12-01 14:35:00,252.14,252.26,252.1,252.14,5236.0,248.6113,248.7296,248.5718,248.6113,5236.0
2023-12-01 14:40:00,252.21,252.26,251.96,252.01,3304.0,248.6803,248.7296,248.4338,248.4831,3304.0
2023-12-01 14:45:00,252.01,252.16,251.99,252.16,5124.0,248.4831,248.631,248.4634,248.631,5124.0
2023-12-01 14:50:00,252.19,252.33,252.11,252.31,4894.0,248.6606,248.7986,248.5817,248.7789,4894.0
2023-12-01 14:55:00,252.29,252.31,252.07,252.31,7468.0,248.7592,248.7789,248.5423,248.7789,7468.0
2023-12-01 15:00:00,252.26,252.26,252.03,252.11,3775.0,248.7296,248.7296,248.5028,248.5817,3775.0
2023-12-01 15:05:00,252.11,252.16,251.92,252.05,5343.0,248.5817,248.631,248.3944,248.5225,5343.0
2023-12-01 15:10:00,252.1,252.41,252.1,252.27,4902.0,248.5718,248.8775,248.5718,248.7395,4902.0
2023-12-01 15:15:00,252.25,252.3,251.81,251.81,8644.0,248.7198,248.7691,248.2859,248.2859,8644.0
2023-12-01 15:20:00,251.83,251.99,251.81,251.9,2854.0,248.3056,248.4634,248.2859,248.3746,2854.0
2023-12-01 15:25:00,251.9,252.25,251.9,252.14,7777.0,248.3746,248.7198,248.3746,248.6113,7777.0
2023-12-01 15:30:00,252.14,252.44,252.14,252.35,9351.0,248.6113,248.9071,248.6113,248.8184,9351.0
2023-12-01 15:35:00,252.43,252.48,252.37,252.48,9183.0,248.8972,248.9465,248.8381,248.9465,9183.0
2023-12-01 15:40:00,252.49,252.71,252.44,252.63,11090.0,248.9564,249.1733,248.9071,249.0944,11090.0
2023-12-01 15:45:00,252.63,252.67,252.13,252.17,33554.0,249.0944,249.1339,248.6014,248.6409,33554.0
2023-12-01 15:50:00,252.28,252.29,251.66,251.76,50610.0,248.7493,248.7592,248.138,248.2366,50610.0
2023-12-01 15:55:00,251.81,252.51,251.74,252.51,58699.0,248.2859,248.9761,248.2169,248.9761,58699.0
2023-12-04 09:30:00,250.68,252.64,250.67,252.17,17852.0,247.1717,249.1043,247.1619,248.6409,17852.0
2023-12-04 09:35:00,252.54,252.74,251.6,251.6,4480.0,249.0057,249.2029,248.0788,248.0788,4480.0
2023-12-04 09:40:00,251.85,252.72,251.56,252.58,11965.0,248.3253,249.1832,248.0394,249.0451,11965.0
2023-12-04 09:45:00,252.52,253.14,252.45,253.14,10901.0,248.986,249.5973,248.917,249.5973,10901.0
2023-12-04 09:50:00,253.1,253.58,252.7,252.7,5653.0,249.5579,250.0311,249.1635,249.1635,5653.0
2023-12-04 09:55:00,253.11,254.22,252.96,254.0,13214.0,249.5677,250.6622,249.4198,250.4453,13214.0
2023-12-04 10:00:00,254.22,254.77,254.1,254.41,13793.0,250.6622,251.2045,250.5439,250.8495,13793.0
2023-12-04 10:05:00,254.4,254.84,254.1,254.84,6004.0,250.8397,251.2735,250.5439,251.2735,6004.0
2023-12-04 10:10:00,254.86,255.07,254.71,255.01,7368.0,251.2932,251.5003,251.1453,251.4411,7368.0
2023-12-04 10:15:00,255.21,255.75,255.0,255.27,11784.0,251.6383,252.1708,251.4313,251.6975,11784.0
2023-12-04 10:20:00,255.42,255.69,255.03,255.03,2636.0,251.8454,252.1116,251.4608,251.4608,2636.0
2023-12-04 10:25:00,255.03,255.69,254.98,255.31,11513.0,251.4608,252.1116,251.4115,251.7369,11513.0
2023-12-04 10:30:00,255.24,255.53,254.94,255.2,5767.0,251.6679,251.9538,251.3721,251.6285,5767.0
2023-12-04 10:35:00,255.08,255.11,254.65,254.97,3831.0,251.5101,251.5397,251.0862,251.4017,3831.0
2023-12-04 10:40:00,255.12,255.43,254.91,255.43,3473.0,251.5496,251.8552,251.3425,251.8552,3473.0
2023-12-04 10:45:00,255.52,255.7,255.3,255.6,3165.0,251.944,252.1215,251.7271,252.0229,3165.0
2023-12-04 10:50:00,255.47,255.5,254.73,254.74,9394.0,251.8947,251.9243,251.165,251.1749,9394.0
2023-12-04 10:55:00,254.8,255.06,254.67,254.81,23684.0,251.2341,251.4904,251.1059,251.2439,23684.0
2023-12-04 11:00:00,254.79,254.87,254.5,254.58,3801.0,251.2242,251.3031,250.9383,251.0171,3801.0
2023-12-04 11:05:00,254.58,254.6,254.24,254.29,6077.0,251.0171,251.0369,250.6819,250.7312,6077.0
2023-12-04 11:10:00,254.41,254.47,254.23,254.36,3641.0,250.8495,250.9087,250.672,250.8002,3641.0
2023-12-04 11:15:00,254.36,254.62,254.36,254.43,3402.0,250.8002,251.0566,250.8002,250.8692,3402.0
2023-12-04 11:20:00,254.38,254.82,254.38,254.82,2148.0,250.8199,251.2538,250.8199,251.2538,2148.0
2023-12-04 11:25:00,254.75,254.79,254.57,254.72,4304.0,251.1848,251.2242,251.0073,251.1552,4304.0
2023-12-04 11:30:00,254.67,254.82,254.58,254.74,3789.0,251.1059,251.2538,251.0171,251.1749,3789.0
2023-12-04 11:35:00,254.76,254.9,254.66,254.67,2929.0,251.1946,251.3327,251.096,251.1059,2929.0
2023-12-04 11:40:00,254.86,255.89,254.86,255.73,5928.0,251.2932,252.3088,251.2932,252.151,5928.0
2023-12-04 11:45:00,255.64,255.79,255.32,255.65,3616.0,252.0623,252.2102,251.7468,252.0722,3616.0
2023-12-04 11:50:00,255.7,256.12,255.7,256.12,1688.0,252.1215,252.5356,252.1215,252.5356,1688.0
2023-12-04 11:55:00,255.94,256.06,255.66,255.96,3312.0,252.3581,252.4764,252.082,252.3778,3312.0
2023-12-04 12:00:00,256.05,256.2,255.92,256.15,10370.0,252.4666,252.6145,252.3384,252.5652,10370.0
2023-12-04 12:05:00,256.15,256.34,256.07,256.13,9315.0,252.5652,252.7525,252.4863,252.5454,9315.0
2023-12-04 12:10:00,256.23,256.49,256.2,256.49,5294.0,252.644,252.9004,252.6145,252.9004,5294.0
2023-12-04 12:15:00,256.54,256.65,255.94,256.05,19066.0,252.9497,253.0582,252.3581,252.4666,19066.0
2023-12-04 12:20:00,256.13,256.15,255.82,255.83,3604.0,252.5454,252.5652,252.2398,252.2496,3604.0
2023-12-04 12:25:00,255.83,255.83,255.28,255.33,5512.0,252.2496,252.2496,251.7073,251.7566,5512.0
2023-12-04 12:30:00,255.4,255.96,255.4,255.88,5217.0,251.8257,252.3778,251.8257,252.2989,5217.0
2023-12-04 12:35:00,255.94,255.94,255.57,255.81,14214.0,252.3581,252.3581,251.9933,252.2299,14214.0
2023-12-04 12:40:00,255.9,255.93,255.61,255.73,9013.0,252.3187,252.3482,252.0327,252.151,9013.0
2023-12-04 12:45:00,255.75,255.83,255.58,255.75,7343.0,252.1708,252.2496,252.0031,252.1708,7343.0
2023-12-04 12:50:00,255.7,255.88,255.51,255.53,7011.0,252.1215,252.2989,251.9341,251.9538,7011.0
2023-12-04 12:55:00,255.61,255.79,255.53,255.73,3332.0,252.0327,252.2102,251.9538,252.151,3332.0
2023-12-04 13:00:00,255.8,255.8,255.46,255.46,3228.0,252.2201,252.2201,251.8848,251.8848,3228.0
2023-12-04 13:05:00,255.48,255.62,255.35,255.62,5236.0,251.9045,252.0426,251.7764,252.0426,5236.0
2023-12-04 13:10:00,255.54,256.02,255.53,255.99,14461.0,251.9637,252.437,251.9538,252.4074,14461.0
2023-12-04 13:15:00,255.97,256.03,255.63,255.67,8104.0,252.3877,252.4468,252.0524,252.0919,8104.0
2023-12-04 13:20:00,255.62,255.67,255.56,255.65,2100.0,252.0426,252.0919,251.9834,252.0722,2100.0
2023-12-04 13:25:00,255.61,255.66,255.36,255.36,8514.0,252.0327,252.082,251.7862,251.7862,8514.0
2023-12-04 13:30:00,255.29,255.46,255.18,255.46,4827.0,251.7172,251.8848,251.6087,251.8848,4827.0
2023-12-04 13:35:00,255.51,255.55,255.37,255.49,2400.0,251.9341,251.9736,251.7961,251.9144,2400.0
2023-12-04 13:40:00,255.49,255.59,255.38,255.38,7766.0,251.9144,252.013,251.8059,251.8059,7766.0
2023-12-04 13:45:00,255.39,255.65,255.33,255.34,5997.0,251.8158,252.0722,251.7566,251.7665,5997.0
2023-12-04 13:50:00,255.49,255.62,255.47,255.51,1533.0,251.9144,252.0426,251.8947,251.9341,1533.0
2023-12-04 13:55:00,255.51,255.6,255.43,255.49,7944.0,251.9341,252.0229,251.8552,251.9144,7944.0
2023-12-04 14:00:00,255.47,255.58,255.16,255.16,11703.0,251.8947,252.0031,251.589,251.589,11703.0
2023-12-04 14:05:00,255.13,255.28,255.09,255.19,14378.0,251.5594,251.7073,251.52,251.6186,14378.0
2023-12-04 14:10:00,255.19,255.39,255.19,255.27,5517.0,251.6186,251.8158,251.6186,251.6975,5517.0
2023-12-04 14:15:00,255.33,255.33,255.14,255.24,7774.0,251.7566,251.7566,251.5693,251.6679,7774.0
2023-12-04 14:20:00,255.24,255.3,254.85,255.01,17528.0,251.6679,251.7271,251.2834,251.4411,17528.0
2023-12-04 14:25:00,254.95,255.14,254.81,254.96,6834.0,251.382,251.5693,251.2439,251.3918,6834.0
2023-12-04 14:30:00,254.98,255.21,254.89,255.13,10056.0,251.4115,251.6383,251.3228,251.5594,10056.0
2023-12-04 14:35:00,255.13,255.34,254.92,255.09,13847.0,251.5594,251.7665,251.3524,251.52,13847.0
2023-12-04 14:40:00,255.15,255.51,255.0,255.36,6434.0,251.5792,251.9341,251.4313,251.7862,6434.0
2023-12-04 14:45:00,255.46,255.92,255.43,255.87,16812.0,251.8848,252.3384,251.8552,252.2891,16812.0
2023-12-04 14:50:00,255.87,256.06,255.86,256.04,15060.0,252.2891,252.4764,252.2792,252.4567,15060.0
2023-12-04 14:55:00,256.03,256.32,255.97,256.32,11715.0,252.4468,252.7328,252.3877,252.7328,11715.0
2023-12-04 15:00:00,256.32,256.54,256.28,256.31,15201.0,252.7328,252.9497,252.6934,252.7229,15201.0
2023-12-04 15:05:00,256.3,256.5,256.2,256.43,10987.0,252.7131,252.9103,252.6145,252.8413,10987.0
2023-12-04 15:10:00,256.47,256.97,256.44,256.97,11374.0,252.8807,253.3737,252.8511,253.3737,11374.0
2023-12-04 15:15:00,256.93,257.06,256.76,256.99,10401.0,253.3343,253.4624,253.1666,253.3934,10401.0
2023-12-04 15:20:00,256.99,257.0,256.74,256.82,13359.0,253.3934,253.4033,253.1469,253.2258,13359.0
2023-12-04 15:25:00,256.87,256.87,256.2,256.22,28217.0,253.2751,253.2751,252.6145,252.6342,28217.0
2023-12-04 15:30:00,256.24,256.24,255.92,256.17,40968.0,252.6539,252.6539,252.3384,252.5849,40968.0
2023-12-04 15:35:00,256.11,256.39,255.97,256.34,18929.0,252.5257,252.8018,252.3877,252.7525,18929.0
2023-12-04 15:40:00,256.33,256.48,256.09,256.24,34476.0,252.7427,252.8906,252.506,252.6539,34476.0
2023-12-04 15:45:00,256.24,256.57,256.2,256.48,34010.0,252.6539,252.9793,252.6145,252.8906,34010.0
2023-12-04 15:50:00,256.5,257.02,256.48,256.99,54127.0,252.9103,253.423,252.8906,253.3934,54127.0
2023-12-04 15:55:00,256.96,257.45,256.92,257.19,137513.0,253.3638,253.847,253.3244,253.5906,137513.0
2023-12-05 09:30:00,255.84,255.85,255.83,255.84,12001.0,252.2595,252.2694,252.2496,252.2595,12001.0
2023-12-05 09:35:00,255.89,255.92,254.39,254.4,5183.0,252.3088,252.3384,250.8298,250.8397,5183.0
2023-12-05 09:40:00,254.68,254.68,253.94,253.95,10376.0,251.1157,251.1157,250.3861,250.396,10376.0
2023-12-05 09:45:00,253.86,254.78,253.85,254.55,2701.0,250.3072,251.2143,250.2974,250.9876,2701.0
2023-12-05 09:50:00,254.31,255.19,254.31,255.04,4620.0,250.7509,251.6186,250.7509,251.4707,4620.0
2023-12-05 09:55:00,255.31,255.6,254.9,255.11,11610.0,251.7369,252.0229,251.3327,251.5397,11610.0
2023-12-05 10:00:00,255.14,256.08,255.13,256.04,6418.0,251.5693,252.4961,251.5594,252.4567,6418.0
2023-12-05 10:05:00,256.0,256.39,255.79,255.85,6418.0,252.4173,252.8018,252.2102,252.2694,6418.0
2023-12-05 10:10:00,255.81,256.03,255.18,255.36,7266.0,252.2299,252.4468,251.6087,251.7862,7266.0
2023-12-05 10:15:00,255.37,255.84,255.37,255.72,2131.0,251.7961,252.2595,251.7961,252.1412,2131.0
2023-12-05 10:20:00,255.71,255.71,255.34,255.53,6529.0,252.1313,252.1313,251.7665,251.9538,6529.0
2023-12-05 10:25:00,255.47,255.5,255.14,255.18,3625.0,251.8947,251.9243,251.5693,251.6087,3625.0
2023-12-05 10:30:00,255.32,255.38,254.87,254.87,5417.0,251.7468,251.8059,251.3031,251.3031,5417.0
2023-12-05 10:35:00,254.96,255.17,254.81,255.06,5545.0,251.3918,251.5989,251.2439,251.4904,5545.0
2023-12-05 10:40:00,255.02,255.47,254.83,255.47,4057.0,251.451,251.8947,251.2636,251.8947,4057.0
2023-12-05 10:45:00,255.39,255.75,255.38,255.75,3408.0,251.8158,252.1708,251.8059,252.1708,3408.0
2023-12-05 10:50:00,255.65,255.65,255.26,255.44,6986.0,252.0722,252.0722,251.6876,251.8651,6986.0
2023-12-05 10:55:00,255.34,255.51,255.25,255.48,2208.0,251.7665,251.9341,251.6778,251.9045,2208.0
2023-12-05 11:00:00,255.49,255.49,255.27,255.3,3000.0,251.9144,251.9144,251.6975,251.7271,3000.0
2023-12-05 11:05:00,255.37,255.47,255.15,255.17,3047.0,251.7961,251.8947,251.5792,251.5989,3047.0
2023-12-05 11:10:00,255.12,255.19,254.58,254.58,5511.0,251.5496,251.6186,251.0171,251.0171,5511.0
2023-12-05 11:15:00,254.59,254.92,254.37,254.37,4500.0,251.027,251.3524,250.8101,250.8101,4500.0
2023-12-05 11:20:00,254.44,254.71,254.43,254.64,1871.0,250.8791,251.1453,250.8692,251.0763,1871.0
2023-12-05 11:25:00,254.78,255.34,254.76,255.34,3308.0,251.2143,251.7665,251.1946,251.7665,3308.0
2023-12-05 11:30:00,255.34,255.5,255.34,255.47,319.0,251.7665,251.9243,251.7665,251.8947,319.0
2023-12-05 11:35:00,255.35,255.45,255.18,255.43,5444.0,251.7764,251.875,251.6087,251.8552,5444.0
2023-12-05 11:40:00,255.49,255.68,255.49,255.66,1626.0,251.9144,252.1017,251.9144,252.082,1626.0
2023-12-05 11:45:00,255.65,255.65,255.26,255.28,6043.0,252.0722,252.0722,251.6876,251.7073,6043.0
2023-12-05 11:50:00,255.29,255.29,254.83,254.88,3673.0,251.7172,251.7172,251.2636,251.3129,3673.0
2023-12-05 11:55:00,254.84,254.95,254.74,254.79,2484.0,251.2735,251.382,251.1749,251.2242,2484.0
2023-12-05 12:00:00,254.78,254.97,254.7,254.85,1936.0,251.2143,251.4017,251.1355,251.2834,1936.0
2023-12-05 12:05:00,254.89,254.89,254.65,254.76,3403.0,251.3228,251.3228,251.0862,251.1946,3403.0
2023-12-05 12:10:00,254.62,254.69,254.39,254.39,2940.0,251.0566,251.1256,250.8298,250.8298,2940.0
2023-12-05 12:15:00,254.57,254.63,254.52,254.57,2601.0,251.0073,251.0664,250.958,251.0073,2601.0
2023-12-05 12:20:00,254.3,254.37,253.85,253.88,4920.0,250.7411,250.8101,250.2974,250.3269,4920.0
2023-12-05 12:25:00,253.95,254.09,253.81,253.84,3647.0,250.396,250.534,250.2579,250.2875,3647.0
2023-12-05 12:30:00,253.86,253.86,253.48,253.48,3191.0,250.3072,250.3072,249.9325,249.9325,3191.0
2023-12-05 12:35:00,253.45,253.61,253.35,253.35,3423.0,249.903,250.0607,249.8044,249.8044,3423.0
2023-12-05 12:40:00,253.41,253.44,253.17,253.21,2425.0,249.8635,249.8931,249.6269,249.6663,2425.0
2023-12-05 12:45:00,253.32,253.59,253.29,253.59,1591.0,249.7748,250.041,249.7452,250.041,1591.0
2023-12-05 12:50:00,253.52,253.66,253.43,253.46,3084.0,249.972,250.11,249.8832,249.9128,3084.0
2023-12-05 12:55:00,253.45,253.66,253.43,253.6,2000.0,249.903,250.11,249.8832,250.0509,2000.0
2023-12-05 13:00:00,253.64,253.64,253.44,253.44,2444.0,250.0903,250.0903,249.8931,249.8931,2444.0
2023-12-05 13:05:00,253.36,253.46,253.24,253.45,2202.0,249.8142,249.9128,249.6959,249.903,2202.0
2023-12-05 13:10:00,253.49,253.65,253.49,253.65,1700.0,249.9424,250.1002,249.9424,250.1002,1700.0
2023-12-05 13:15:00,253.67,254.01,253.67,254.01,2730.0,250.1199,250.4551,250.1199,250.4551,2730.0
2023-12-05 13:20:00,253.91,253.98,253.72,253.72,2302.0,250.3565,250.4255,250.1692,250.1692,2302.0
2023-12-05 13:25:00,253.71,253.83,253.68,253.68,1790.0,250.1593,250.2776,250.1297,250.1297,1790.0
2023-12-05 13:30:00,253.69,253.93,253.68,253.86,2007.0,250.1396,250.3762,250.1297,250.3072,2007.0
2023-12-05 13:35:00,253.82,253.82,253.52,253.52,2037.0,250.2678,250.2678,249.972,249.972,2037.0
2023-12-05 13:40:00,253.45,253.55,253.23,253.55,3804.0,249.903,250.0016,249.686,250.0016,3804.0
2023-12-05 13:45:00,253.63,253.63,253.31,253.35,2402.0,250.0804,250.0804,249.7649,249.8044,2402.0
2023-12-05 13:50:00,253.31,253.38,253.21,253.21,2543.0,249.7649,249.8339,249.6663,249.6663,2543.0
2023-12-05 13:55:00,253.37,253.6,253.35,253.59,4115.0,249.8241,250.0509,249.8044,250.041,4115.0
2023-12-05 14:00:00,253.66,253.66,253.53,253.53,1858.0,250.11,250.11,249.9818,249.9818,1858.0
2023-12-05 14:05:00,253.56,253.94,253.56,253.87,1152.0,250.0114,250.3861,250.0114,250.3171,1152.0
2023-12-05 14:10:00,253.83,253.97,253.75,253.75,3985.0,250.2776,250.4157,250.1988,250.1988,3985.0
2023-12-05 14:15:00,253.74,253.87,253.7,253.83,4389.0,250.1889,250.3171,250.1495,250.2776,4389.0
2023-12-05 14:20:00,253.71,253.78,253.59,253.6,3712.0,250.1593,250.2283,250.041,250.0509,3712.0
2023-12-05 14:25:00,253.59,253.85,253.5,253.84,6833.0,250.041,250.2974,249.9523,250.2875,6833.0
2023-12-05 14:30:00,253.91,253.91,253.72,253.8,4320.0,250.3565,250.3565,250.1692,250.2481,4320.0
2023-12-05 14:35:00,253.8,253.81,253.59,253.61,7043.0,250.2481,250.2579,250.041,250.0607,7043.0
2023-12-05 14:40:00,253.61,253.67,253.58,253.67,3285.0,250.0607,250.1199,250.0311,250.1199,3285.0
2023-12-05 14:45:00,253.72,253.77,253.66,253.77,1826.0,250.1692,250.2185,250.11,250.2185,1826.0
2023-12-05 14:50:00,253.73,254.1,253.72,254.01,5570.0,250.179,250.5439,250.1692,250.4551,5570.0
2023-12-05 14:55:00,253.94,254.08,253.81,253.81,4023.0,250.3861,250.5241,250.2579,250.2579,4023.0
2023-12-05 15:00:00,253.79,253.8,253.38,253.39,3691.0,250.2382,250.2481,249.8339,249.8438,3691.0
2023-12-05 15:05:00,253.38,253.62,253.38,253.52,4777.0,249.8339,250.0706,249.8339,249.972,4777.0
2023-12-05 15:10:00,253.42,253.42,253.11,253.17,5903.0,249.8734,249.8734,249.5677,249.6269,5903.0
2023-12-05 15:15:00,253.16,253.38,253.15,253.38,3697.0,249.617,249.8339,249.6072,249.8339,3697.0
2023-12-05 15:20:00,253.36,253.43,253.36,253.42,5409.0,249.8142,249.8832,249.8142,249.8734,5409.0
2023-12-05 15:25:00,253.4,253.41,253.14,253.19,6414.0,249.8537,249.8635,249.5973,249.6466,6414.0
2023-12-05 15:30:00,253.15,253.19,252.82,252.88,6990.0,249.6072,249.6466,249.2818,249.3409,6990.0
2023-12-05 15:35:00,252.87,253.14,252.82,252.96,11294.0,249.3311,249.5973,249.2818,249.4198,11294.0
2023-12-05 15:40:00,252.92,253.02,252.85,252.92,12263.0,249.3804,249.479,249.3114,249.3804,12263.0
2023-12-05 15:45:00,252.88,253.1,252.85,252.98,8782.0,249.3409,249.5579,249.3114,249.4395,8782.0
2023-12-05 15:50:00,252.95,253.02,252.48,252.55,20053.0,249.41,249.479,248.9465,249.0156,20053.0
2023-12-05 15:55:00,252.6,252.73,252.36,252.48,51851.0,249.0649,249.193,248.8282,248.9465,51851.0
2023-12-06 09:30:00,253.28,253.72,252.62,253.53,10540.0,249.7353,250.1692,249.0846,249.9818,10540.0
2023-12-06 09:35:00,253.38,253.38,252.71,252.72,3998.0,249.8339,249.8339,249.1733,249.1832,3998.0
2023-12-06 09:40:00,253.27,253.27,252.95,253.04,1239.0,249.7255,249.7255,249.41,249.4987,1239.0
2023-12-06 09:45:00,252.94,253.55,252.74,253.55,7906.0,249.4001,250.0016,249.2029,250.0016,7906.0
2023-12-06 09:50:00,253.53,253.53,253.03,253.33,4744.0,249.9818,249.9818,249.4888,249.7846,4744.0
2023-12-06 09:55:00,253.48,253.83,253.3,253.73,1371.0,249.9325,250.2776,249.7551,250.179,1371.0
2023-12-06 10:00:00,254.18,254.94,254.12,254.86,12756.0,250.6227,251.3721,250.5636,251.2932,12756.0
2023-12-06 10:05:00,255.0,255.02,254.58,254.98,4982.0,251.4313,251.451,251.0171,251.4115,4982.0
2023-12-06 10:10:00,254.92,255.0,254.63,254.91,1940.0,251.3524,251.4313,251.0664,251.3425,1940.0
2023-12-06 10:15:00,254.91,255.07,254.32,254.32,5326.0,251.3425,251.5003,250.7608,250.7608,5326.0
2023-12-06 10:20:00,254.16,254.16,253.86,253.88,1442.0,250.603,250.603,250.3072,250.3269,1442.0
2023-12-06 10:25:00,253.82,254.34,253.82,254.34,2382.0,250.2678,250.7805,250.2678,250.7805,2382.0
2023-12-06 10:30:00,254.06,254.19,253.93,254.12,2000.0,250.5044,250.6326,250.3762,250.5636,2000.0
2023-12-06 10:35:00,254.17,254.23,253.94,253.94,1013.0,250.6129,250.672,250.3861,250.3861,1013.0
2023-12-06 10:40:00,254.18,254.18,253.75,253.76,3465.0,250.6227,250.6227,250.1988,250.2086,3465.0
2023-12-06 10:45:00,253.6,253.83,253.08,253.08,2436.0,250.0509,250.2776,249.5381,249.5381,2436.0
2023-12-06 10:50:00,252.99,252.99,252.31,252.31,3569.0,249.4494,249.4494,248.7789,248.7789,3569.0
2023-12-06 10:55:00,252.1,252.53,252.1,252.33,1002.0,248.5718,248.9958,248.5718,248.7986,1002.0
2023-12-06 11:00:00,252.48,252.75,252.29,252.59,4799.0,248.9465,249.2128,248.7592,249.055,4799.0
2023-12-06 11:05:00,252.69,252.78,252.47,252.47,2659.0,249.1536,249.2423,248.9367,248.9367,2659.0
2023-12-06 11:10:00,252.6,252.64,252.48,252.59,2429.0,249.0649,249.1043,248.9465,249.055,2429.0
2023-12-06 11:15:00,252.63,252.66,252.35,252.52,5645.0,249.0944,249.124,248.8184,248.986,5645.0
2023-12-06 11:20:00,252.45,252.46,251.95,251.99,4851.0,248.917,248.9268,248.4239,248.4634,4851.0
2023-12-06 11:25:00,251.88,252.05,251.73,251.75,3417.0,248.3549,248.5225,248.207,248.2267,3417.0
2023-12-06 11:30:00,251.78,251.85,251.65,251.77,6714.0,248.2563,248.3253,248.1281,248.2465,6714.0
2023-12-06 11:35:00,251.63,251.93,251.55,251.88,5547.0,248.1084,248.4042,248.0295,248.3549,5547.0
2023-12-06 11:40:00,251.92,252.17,251.91,252.0,7600.0,248.3944,248.6409,248.3845,248.4732,7600.0
2023-12-06 11:45:00,252.01,252.13,251.94,251.94,1680.0,248.4831,248.6014,248.4141,248.4141,1680.0
2023-12-06 11:50:00,252.03,252.13,251.88,251.92,3670.0,248.5028,248.6014,248.3549,248.3944,3670.0
2023-12-06 11:55:00,251.9,252.06,251.89,252.06,1826.0,248.3746,248.5324,248.3648,248.5324,1826.0
2023-12-06 12:00:00,252.09,252.09,251.94,251.94,600.0,248.562,248.562,248.4141,248.4141,600.0
2023-12-06 12:05:00,251.99,252.35,251.99,252.34,4194.0,248.4634,248.8184,248.4634,248.8085,4194.0
2023-12-06 12:10:00,252.38,252.63,252.27,252.33,4295.0,248.8479,249.0944,248.7395,248.7986,4295.0
2023-12-06 12:15:00,252.22,252.26,252.04,252.05,1345.0,248.6902,248.7296,248.5127,248.5225,1345.0
2023-12-06 12:20:00,252.12,252.12,252.0,252.03,1565.0,248.5916,248.5916,248.4732,248.5028,1565.0
2023-12-06 12:25:00,252.01,252.26,251.94,252.17,3734.0,248.4831,248.7296,248.4141,248.6409,3734.0
2023-12-06 12:30:00,252.17,252.3,252.07,252.3,1571.0,248.6409,248.7691,248.5423,248.7691,1571.0
2023-12-06 12:35:00,252.45,252.81,252.4,252.81,2094.0,248.917,249.2719,248.8677,249.2719,2094.0
2023-12-06 12:40:00,252.9,252.9,252.71,252.71,1016.0,249.3607,249.3607,249.1733,249.1733,1016.0
2023-12-06 12:45:00,252.91,252.95,252.42,252.55,6667.0,249.3705,249.41,248.8874,249.0156,6667.0
2023-12-06 12:50:00,252.81,252.88,252.48,252.59,3914.0,249.2719,249.3409,248.9465,249.055,3914.0
2023-12-06 12:55:00,252.66,252.66,252.21,252.27,1845.0,249.124,249.124,248.6803,248.7395,1845.0
2023-12-06 13:00:00,252.37,252.57,252.37,252.51,1346.0,248.8381,249.0353,248.8381,248.9761,1346.0
2023-12-06 13:05:00,252.48,252.53,252.44,252.44,1738.0,248.9465,248.9958,248.9071,248.9071,1738.0
2023-12-06 13:10:00,252.53,252.61,252.48,252.48,1200.0,248.9958,249.0747,248.9465,248.9465,1200.0
2023-12-06 13:15:00,252.5,252.5,252.3,252.38,2480.0,248.9663,248.9663,248.7691,248.8479,2480.0
2023-12-06 13:20:00,252.58,252.74,252.57,252.74,897.0,249.0451,249.2029,249.0353,249.2029,897.0
2023-12-06 13:25:00,252.74,252.83,252.74,252.83,800.0,249.2029,249.2916,249.2029,249.2916,800.0
2023-12-06 13:30:00,252.82,252.92,252.76,252.88,4710.0,249.2818,249.3804,249.2226,249.3409,4710.0
2023-12-06 13:35:00,252.95,253.19,252.95,253.17,804.0,249.41,249.6466,249.41,249.6269,804.0
2023-12-06 13:40:00,253.18,253.37,253.17,253.37,2241.0,249.6367,249.8241,249.6269,249.8241,2241.0
2023-12-06 13:45:00,253.34,253.35,253.22,253.3,2317.0,249.7945,249.8044,249.6762,249.7551,2317.0
2023-12-06 13:50:00,253.41,253.49,253.37,253.49,2273.0,249.8635,249.9424,249.8241,249.9424,2273.0
2023-12-06 13:55:00,253.5,253.55,253.32,253.32,2081.0,249.9523,250.0016,249.7748,249.7748,2081.0
2023-12-06 14:00:00,253.31,253.32,253.28,253.32,1701.0,249.7649,249.7748,249.7353,249.7748,1701.0
2023-12-06 14:05:00,253.42,253.49,253.37,253.42,1400.0,249.8734,249.9424,249.8241,249.8734,1400.0
2023-12-06 14:10:00,253.24,253.33,253.1,253.17,3684.0,249.6959,249.7846,249.5579,249.6269,3684.0
2023-12-06 14:15:00,253.24,253.31,253.14,253.29,3753.0,249.6959,249.7649,249.5973,249.7452,3753.0
2023-12-06 14:20:00,253.14,253.18,252.84,252.89,3634.0,249.5973,249.6367,249.3015,249.3508,3634.0
2023-12-06 14:25:00,252.77,252.86,252.67,252.67,2427.0,249.2325,249.3212,249.1339,249.1339,2427.0
2023-12-06 14:30:00,252.7,252.97,252.69,252.92,2668.0,249.1635,249.4297,249.1536,249.3804,2668.0
2023-12-06 14:35:00,252.87,253.39,252.86,253.37,5707.0,249.3311,249.8438,249.3212,249.8241,5707.0
2023-12-06 14:40:00,253.37,253.37,252.97,253.14,3575.0,249.8241,249.8241,249.4297,249.5973,3575.0
2023-12-06 14:45:00,253.15,253.15,253.03,253.09,2301.0,249.6072,249.6072,249.4888,249.548,2301.0
2023-12-06 14:50:00,253.15,253.15,253.01,253.04,2454.0,249.6072,249.6072,249.4691,249.4987,2454.0
2023-12-06 14:55:00,252.95,252.95,252.68,252.78,1882.0,249.41,249.41,249.1437,249.2423,1882.0
2023-12-06 15:00:00,252.8,252.88,252.71,252.72,1700.0,249.2621,249.3409,249.1733,249.1832,1700.0
2023-12-06 15:05:00,252.79,252.81,252.42,252.63,10582.0,249.2522,249.2719,248.8874,249.0944,10582.0
2023-12-06 15:10:00,252.69,253.13,252.69,253.13,13313.0,249.1536,249.5874,249.1536,249.5874,13313.0
2023-12-06 15:15:00,253.09,253.11,252.87,252.89,3956.0,249.548,249.5677,249.3311,249.3508,3956.0
2023-12-06 15:20:00,252.84,252.84,252.68,252.68,4000.0,249.3015,249.3015,249.1437,249.1437,4000.0
2023-12-06 15:25:00,252.7,252.74,252.65,252.74,1602.0,249.1635,249.2029,249.1142,249.2029,1602.0
2023-12-06 15:30:00,252.78,252.95,252.78,252.87,9767.0,249.2423,249.41,249.2423,249.3311,9767.0
2023-12-06 15:35:00,252.91,252.91,252.47,252.47,5555.0,249.3705,249.3705,248.9367,248.9367,5555.0
2023-12-06 15:40:00,252.42,252.7,252.37,252.63,8124.0,248.8874,249.1635,248.8381,249.0944,8124.0
2023-12-06 15:45:00,252.63,252.64,252.44,252.47,8443.0,249.0944,249.1043,248.9071,248.9367,8443.0
2023-12-06 15:50:00,252.43,252.67,252.39,252.4,10197.0,248.8972,249.1339,248.8578,248.8677,10197.0
2023-12-06 15:55:00,252.44,252.56,252.34,252.39,40791.0,248.9071,249.0254,248.8085,248.8578,40791.0
2023-12-07 09:30:00,253.69,253.78,253.0,253.59,9693.0,250.1396,250.2283,249.4593,250.041,9693.0
2023-12-07 09:35:00,252.94,253.81,252.85,252.94,9939.0,249.4001,250.2579,249.3114,249.4001,9939.0
2023-12-07 09:40:00,253.34,253.72,253.27,253.57,3240.0,249.7945,250.1692,249.7255,250.0213,3240.0
2023-12-07 09:45:00,253.54,253.94,253.36,253.79,8014.0,249.9917,250.3861,249.8142,250.2382,8014.0
2023-12-07 09:50:00,253.83,254.43,253.83,254.29,3295.0,250.2776,250.8692,250.2776,250.7312,3295.0
2023-12-07 09:55:00,254.21,254.3,253.7,254.03,6448.0,250.6523,250.7411,250.1495,250.4748,6448.0
2023-12-07 10:00:00,254.14,254.24,253.61,253.88,5038.0,250.5833,250.6819,250.0607,250.3269,5038.0
2023-12-07 10:05:00,253.86,253.99,253.67,253.67,7224.0,250.3072,250.4354,250.1199,250.1199,7224.0
2023-12-07 10:10:00,253.58,253.74,253.19,253.4,5818.0,250.0311,250.1889,249.6466,249.8537,5818.0
2023-12-07 10:15:00,253.45,253.91,253.3,253.91,2872.0,249.903,250.3565,249.7551,250.3565,2872.0
2023-12-07 10:20:00,254.0,254.14,253.93,253.97,3377.0,250.4453,250.5833,250.3762,250.4157,3377.0
2023-12-07 10:25:00,254.06,254.16,253.81,254.03,2289.0,250.5044,250.603,250.2579,250.4748,2289.0
2023-12-07 10:30:00,254.1,254.36,254.04,254.21,8919.0,250.5439,250.8002,250.4847,250.6523,8919.0
2023-12-07 10:35:00,254.05,254.17,253.8,254.14,5247.0,250.4946,250.6129,250.2481,250.5833,5247.0
2023-12-07 10:40:00,254.11,254.11,253.53,253.57,3977.0,250.5537,250.5537,249.9818,250.0213,3977.0
2023-12-07 10:45:00,253.47,253.96,253.32,253.9,2724.0,249.9227,250.4058,249.7748,250.3467,2724.0
2023-12-07 10:50:00,253.88,253.95,253.54,253.63,6942.0,250.3269,250.396,249.9917,250.0804,6942.0
2023-12-07 10:55:00,253.36,253.6,253.32,253.33,2332.0,249.8142,250.0509,249.7748,249.7846,2332.0
2023-12-07 11:00:00,253.44,253.62,253.28,253.28,3768.0,249.8931,250.0706,249.7353,249.7353,3768.0
2023-12-07 11:05:00,253.35,253.62,253.29,253.31,3563.0,249.8044,250.0706,249.7452,249.7649,3563.0
2023-12-07 11:10:00,253.33,253.36,253.24,253.28,1409.0,249.7846,249.8142,249.6959,249.7353,1409.0
2023-12-07 11:15:00,253.24,253.3,252.85,252.97,5060.0,249.6959,249.7551,249.3114,249.4297,5060.0
2023-12-07 11:20:00,252.97,253.17,252.88,252.88,2648.0,249.4297,249.6269,249.3409,249.3409,2648.0
2023-12-07 11:25:00,252.94,253.03,252.85,252.85,6071.0,249.4001,249.4888,249.3114,249.3114,6071.0
2023-12-07 11:30:00,252.92,253.1,252.85,252.85,5750.0,249.3804,249.5579,249.3114,249.3114,5750.0
2023-12-07 11:35:00,252.93,252.98,252.93,252.95,1766.0,249.3902,249.4395,249.3902,249.41,1766.0
2023-12-07 11:40:00,253.04,253.15,252.95,253.04,2941.0,249.4987,249.6072,249.41,249.4987,2941.0
2023-12-07 11:45:00,253.03,253.17,252.93,253.17,1079.0,249.4888,249.6269,249.3902,249.6269,1079.0
2023-12-07 11:50:00,253.16,253.24,253.14,253.16,1346.0,249.617,249.6959,249.5973,249.617,1346.0
2023-12-07 11:55:00,253.19,253.2,253.02,253.18,6566.0,249.6466,249.6565,249.479,249.6367,6566.0
2023-12-07 12:00:00,253.24,253.38,253.13,253.3,4031.0,249.6959,249.8339,249.5874,249.7551,4031.0
2023-12-07 12:05:00,253.3,253.35,253.19,253.23,4337.0,249.7551,249.8044,249.6466,249.686,4337.0
2023-12-07 12:10:00,253.09,253.2,253.0,253.0,2159.0,249.548,249.6565,249.4593,249.4593,2159.0
2023-12-07 12:15:00,252.98,253.39,252.93,253.23,2402.0,249.4395,249.8438,249.3902,249.686,2402.0
2023-12-07 12:20:00,253.23,253.47,253.0,253.08,5697.0,249.686,249.9227,249.4593,249.5381,5697.0
2023-12-07 12:25:00,253.15,253.24,253.1,253.18,1991.0,249.6072,249.6959,249.5579,249.6367,1991.0
2023-12-07 12:30:00,253.14,253.33,253.14,253.28,2036.0,249.5973,249.7846,249.5973,249.7353,2036.0
2023-12-07 12:35:00,253.29,253.39,253.14,253.24,2147.0,249.7452,249.8438,249.5973,249.6959,2147.0
2023-12-07 12:40:00,253.32,253.4,253.13,253.22,6547.0,249.7748,249.8537,249.5874,249.6762,6547.0
2023-12-07 12:45:00,253.23,253.5,253.22,253.5,4415.0,249.686,249.9523,249.6762,249.9523,4415.0
2023-12-07 12:50:00,253.46,253.46,253.25,253.25,3405.0,249.9128,249.9128,249.7058,249.7058,3405.0
2023-12-07 12:55:00,253.34,253.37,253.25,253.3,1409.0,249.7945,249.8241,249.7058,249.7551,1409.0
2023-12-07 13:00:00,253.37,253.51,253.37,253.43,3640.0,249.8241,249.9621,249.8241,249.8832,3640.0
2023-12-07 13:05:00,253.37,253.75,253.37,253.63,2537.0,249.8241,250.1988,249.8241,250.0804,2537.0
2023-12-07 13:10:00,253.55,253.55,253.44,253.54,2781.0,250.0016,250.0016,249.8931,249.9917,2781.0
2023-12-07 13:15:00,253.45,253.45,253.28,253.32,5141.0,249.903,249.903,249.7353,249.7748,5141.0
2023-12-07 13:20:00,253.31,253.51,253.31,253.33,3113.0,249.7649,249.9621,249.7649,249.7846,3113.0
2023-12-07 13:25:00,253.41,253.41,253.17,253.18,2051.0,249.8635,249.8635,249.6269,249.6367,2051.0
2023-12-07 13:30:00,253.25,253.45,253.24,253.42,4959.0,249.7058,249.903,249.6959,249.8734,4959.0
2023-12-07 13:35:00,253.53,253.53,253.29,253.35,3442.0,249.9818,249.9818,249.7452,249.8044,3442.0
2023-12-07 13:40:00,253.37,253.61,253.36,253.61,2541.0,249.8241,250.0607,249.8142,250.0607,2541.0
2023-12-07 13:45:00,253.58,253.6,253.5,253.57,3880.0,250.0311,250.0509,249.9523,250.0213,3880.0
2023-12-07 13:50:00,253.53,253.66,253.53,253.6,2073.0,249.9818,250.11,249.9818,250.0509,2073.0
2023-12-07 13:55:00,253.6,253.63,253.49,253.57,5924.0,250.0509,250.0804,249.9424,250.0213,5924.0
2023-12-07 14:00:00,253.58,253.62,253.5,253.5,770.0,250.0311,250.0706,249.9523,249.9523,770.0
2023-12-07 14:05:00,253.55,253.65,253.54,253.61,4941.0,250.0016,250.1002,249.9917,250.0607,4941.0
2023-12-07 14:10:00,253.66,253.66,253.42,253.56,5475.0,250.11,250.11,249.8734,250.0114,5475.0
2023-12-07 14:15:00,253.55,253.68,253.54,253.66,1615.0,250.0016,250.1297,249.9917,250.11,1615.0
2023-12-07 14:20:00,253.7,253.93,253.7,253.76,8659.0,250.1495,250.3762,250.1495,250.2086,8659.0
2023-12-07 14:25:00,253.73,253.83,253.67,253.83,3047.0,250.179,250.2776,250.1199,250.2776,3047.0
2023-12-07 14:30:00,253.8,253.91,253.77,253.87,5376.0,250.2481,250.3565,250.2185,250.3171,5376.0
2023-12-07 14:35:00,253.82,254.0,253.82,253.98,3574.0,250.2678,250.4453,250.2678,250.4255,3574.0
2023-12-07 14:40:00,254.1,254.13,253.84,253.88,5358.0,250.5439,250.5734,250.2875,250.3269,5358.0
2023-12-07 14:45:00,253.84,253.93,253.81,253.88,5651.0,250.2875,250.3762,250.2579,250.3269,5651.0
2023-12-07 14:50:00,253.83,253.88,253.75,253.79,3764.0,250.2776,250.3269,250.1988,250.2382,3764.0
2023-12-07 14:55:00,253.74,253.74,253.65,253.66,2108.0,250.1889,250.1889,250.1002,250.11,2108.0
2023-12-07 15:00:00,253.6,253.8,253.6,253.76,6508.0,250.0509,250.2481,250.0509,250.2086,6508.0
2023-12-07 15:05:00,253.61,253.66,253.52,253.53,3148.0,250.0607,250.11,249.972,249.9818,3148.0
2023-12-07 15:10:00,253.53,253.68,253.53,253.65,7824.0,249.9818,250.1297,249.9818,250.1002,7824.0
2023-12-07 15:15:00,253.71,253.71,253.57,253.58,3172.0,250.1593,250.1593,250.0213,250.0311,3172.0
2023-12-07 15:20:00,253.59,253.78,253.59,253.74,5179.0,250.041,250.2283,250.041,250.1889,5179.0
2023-12-07 15:25:00,253.74,253.86,253.71,253.74,9400.0,250.1889,250.3072,250.1593,250.1889,9400.0
2023-12-07 15:30:00,253.82,253.85,253.69,253.85,6703.0,250.2678,250.2974,250.1396,250.2974,6703.0
2023-12-07 15:35:00,253.84,253.84,253.5,253.61,8616.0,250.2875,250.2875,249.9523,250.0607,8616.0
2023-12-07 15:40:00,253.64,253.78,253.61,253.77,5804.0,250.0903,250.2283,250.0607,250.2185,5804.0
2023-12-07 15:45:00,253.73,253.77,253.6,253.64,12305.0,250.179,250.2185,250.0509,250.0903,12305.0
2023-12-07 15:50:00,253.66,253.98,253.66,253.97,19391.0,250.11,250.4255,250.11,250.4157,19391.0
2023-12-07 15:55:00,253.96,254.07,253.89,253.95,35244.0,250.4058,250.5143,250.3368,250.396,35244.0
2023-12-08 09:30:00,254.24,254.82,254.17,254.75,7391.0,250.6819,251.2538,250.6129,251.1848,7391.0
2023-12-08 09:35:00,254.83,254.98,254.43,254.44,2380.0,251.2636,251.4115,250.8692,250.8791,2380.0
2023-12-08 09:40:00,254.31,254.79,254.27,254.33,5301.0,250.7509,251.2242,250.7115,250.7706,5301.0
2023-12-08 09:45:00,254.38,254.75,254.36,254.5,6155.0,250.8199,251.1848,250.8002,250.9383,6155.0
2023-12-08 09:50:00,254.56,254.91,254.29,254.5,5263.0,250.9974,251.3425,250.7312,250.9383,5263.0
2023-12-08 09:55:00,254.3,254.59,254.09,254.46,5549.0,250.7411,251.027,250.534,250.8988,5549.0
2023-12-08 10:00:00,254.58,255.08,254.58,254.94,1300.0,251.0171,251.5101,251.0171,251.3721,1300.0
2023-12-08 10:05:00,255.01,255.52,254.92,255.3,13019.0,251.4411,251.944,251.3524,251.7271,13019.0
2023-12-08 10:10:00,255.31,255.63,255.27,255.5,6353.0,251.7369,252.0524,251.6975,251.9243,6353.0
2023-12-08 10:15:00,255.55,255.57,255.36,255.48,9357.0,251.9736,251.9933,251.7862,251.9045,9357.0
2023-12-08 10:20:00,255.36,255.42,255.13,255.35,10045.0,251.7862,251.8454,251.5594,251.7764,10045.0
2023-12-08 10:25:00,255.32,255.32,254.61,254.61,5707.0,251.7468,251.7468,251.0467,251.0467,5707.0
2023-12-08 10:30:00,254.82,254.92,254.67,254.68,1473.0,251.2538,251.3524,251.1059,251.1157,1473.0
2023-12-08 10:35:00,254.5,254.5,254.01,254.26,2761.0,250.9383,250.9383,250.4551,250.7016,2761.0
2023-12-08 10:40:00,254.38,254.47,254.37,254.44,1210.0,250.8199,250.9087,250.8101,250.8791,1210.0
2023-12-08 10:45:00,254.36,254.57,254.3,254.41,8428.0,250.8002,251.0073,250.7411,250.8495,8428.0
2023-12-08 10:50:00,254.48,254.66,254.41,254.64,5040.0,250.9185,251.096,250.8495,251.0763,5040.0
2023-12-08 10:55:00,254.69,254.74,254.59,254.73,2501.0,251.1256,251.1749,251.027,251.165,2501.0
2023-12-08 11:00:00,254.62,254.69,254.2,254.21,7552.0,251.0566,251.1256,250.6425,250.6523,7552.0
2023-12-08 11:05:00,254.12,254.22,253.74,253.74,3072.0,250.5636,250.6622,250.1889,250.1889,3072.0
2023-12-08 11:10:00,253.76,253.85,253.54,253.58,3737.0,250.2086,250.2974,249.9917,250.0311,3737.0
2023-12-08 11:15:00,253.59,253.64,253.27,253.27,5910.0,250.041,250.0903,249.7255,249.7255,5910.0
2023-12-08 11:20:00,253.32,253.42,253.31,253.4,1098.0,249.7748,249.8734,249.7649,249.8537,1098.0
2023-12-08 11:25:00,253.38,253.63,253.37,253.63,3467.0,249.8339,250.0804,249.8241,250.0804,3467.0
2023-12-08 11:30:00,253.87,254.63,253.84,254.23,10087.0,250.3171,251.0664,250.2875,250.672,10087.0
2023-12-08 11:35:00,254.33,254.38,254.21,254.3,2403.0,250.7706,250.8199,250.6523,250.7411,2403.0
2023-12-08 11:40:00,254.17,254.17,254.17,254.17,200.0,250.6129,250.6129,250.6129,250.6129,200.0
2023-12-08 11:45:00,254.48,254.56,254.28,254.33,4098.0,250.9185,250.9974,250.7213,250.7706,4098.0
2023-12-08 11:50:00,254.39,254.54,254.33,254.54,1316.0,250.8298,250.9777,250.7706,250.9777,1316.0
2023-12-08 11:55:00,254.65,254.77,254.59,254.77,1900.0,251.0862,251.2045,251.027,251.2045,1900.0
2023-12-08 12:00:00,254.84,255.2,254.84,255.03,5266.0,251.2735,251.6285,251.2735,251.4608,5266.0
2023-12-08 12:05:00,255.07,255.13,254.89,254.92,6328.0,251.5003,251.5594,251.3228,251.3524,6328.0
2023-12-08 12:10:00,255.03,255.03,254.94,254.98,1400.0,251.4608,251.4608,251.3721,251.4115,1400.0
2023-12-08 12:15:00,254.98,255.16,254.89,254.97,4631.0,251.4115,251.589,251.3228,251.4017,4631.0
2023-12-08 12:20:00,254.99,255.07,254.95,254.97,2796.0,251.4214,251.5003,251.382,251.4017,2796.0
2023-12-08 12:25:00,255.05,255.09,254.96,255.08,5560.0,251.4806,251.52,251.3918,251.5101,5560.0
2023-12-08 12:30:00,255.15,255.15,254.97,255.1,2906.0,251.5792,251.5792,251.4017,251.5299,2906.0
2023-12-08 12:35:00,255.12,255.12,254.88,254.98,8778.0,251.5496,251.5496,251.3129,251.4115,8778.0
2023-12-08 12:40:00,254.98,255.52,254.97,255.48,7595.0,251.4115,251.944,251.4017,251.9045,7595.0
2023-12-08 12:45:00,255.44,255.58,255.36,255.5,3777.0,251.8651,252.0031,251.7862,251.9243,3777.0
2023-12-08 12:50:00,255.5,255.67,255.45,255.67,2515.0,251.9243,252.0919,251.875,252.0919,2515.0
2023-12-08 12:55:00,255.69,255.74,255.59,255.61,4794.0,252.1116,252.1609,252.013,252.0327,4794.0
2023-12-08 13:00:00,255.71,255.95,255.62,255.89,3637.0,252.1313,252.368,252.0426,252.3088,3637.0
2023-12-08 13:05:00,255.78,255.97,255.77,255.85,8168.0,252.2003,252.3877,252.1905,252.2694,8168.0
2023-12-08 13:10:00,255.86,256.21,255.86,256.16,1841.0,252.2792,252.6243,252.2792,252.575,1841.0
2023-12-08 13:15:00,256.07,256.25,255.99,256.25,4046.0,252.4863,252.6638,252.4074,252.6638,4046.0
2023-12-08 13:20:00,256.25,256.49,256.25,256.48,2366.0,252.6638,252.9004,252.6638,252.8906,2366.0
2023-12-08 13:25:00,256.46,256.46,256.23,256.24,5999.0,252.8708,252.8708,252.644,252.6539,5999.0
2023-12-08 13:30:00,256.3,256.4,256.14,256.32,5452.0,252.7131,252.8117,252.5553,252.7328,5452.0
2023-12-08 13:35:00,256.32,256.48,256.29,256.38,6794.0,252.7328,252.8906,252.7032,252.792,6794.0
2023-12-08 13:40:00,256.38,256.52,256.29,256.52,2001.0,252.792,252.93,252.7032,252.93,2001.0
2023-12-08 13:45:00,256.52,256.64,256.5,256.57,4459.0,252.93,253.0483,252.9103,252.9793,4459.0
2023-12-08 13:50:00,256.63,256.88,256.54,256.88,4195.0,253.0385,253.285,252.9497,253.285,4195.0
2023-12-08 13:55:00,256.81,256.93,256.81,256.86,1900.0,253.2159,253.3343,253.2159,253.2652,1900.0
2023-12-08 14:00:00,256.87,256.88,256.61,256.77,8681.0,253.2751,253.285,253.0187,253.1765,8681.0
2023-12-08 14:05:00,256.93,257.25,256.92,257.19,6384.0,253.3343,253.6498,253.3244,253.5906,6384.0
2023-12-08 14:10:00,257.19,257.4,257.0,257.0,8155.0,253.5906,253.7977,253.4033,253.4033,8155.0
2023-12-08 14:15:00,257.01,257.21,256.95,257.21,4610.0,253.4131,253.6103,253.354,253.6103,4610.0
2023-12-08 14:20:00,257.14,257.25,256.99,257.16,5913.0,253.5413,253.6498,253.3934,253.561,5913.0
2023-12-08 14:25:00,257.14,257.41,257.08,257.38,13621.0,253.5413,253.8075,253.4822,253.778,13621.0
2023-12-08 14:30:00,257.4,257.64,257.38,257.59,7701.0,253.7977,254.0343,253.778,253.985,7701.0
2023-12-08 14:35:00,257.57,257.74,257.52,257.73,4911.0,253.9653,254.1329,253.916,254.1231,4911.0
2023-12-08 14:40:00,257.67,257.74,257.52,257.74,9744.0,254.0639,254.1329,253.916,254.1329,9744.0
2023-12-08 14:45:00,257.69,257.7,257.48,257.61,18513.0,254.0836,254.0935,253.8766,254.0047,18513.0
2023-12-08 14:50:00,257.61,257.77,257.6,257.7,2024.0,254.0047,254.1625,253.9949,254.0935,2024.0
2023-12-08 14:55:00,257.7,257.89,257.63,257.71,9236.0,254.0935,254.2808,254.0245,254.1033,9236.0
2023-12-08 15:00:00,257.71,257.93,257.71,257.82,5879.0,254.1033,254.3203,254.1033,254.2118,5879.0
2023-12-08 15:05:00,257.75,257.75,257.46,257.68,8468.0,254.1428,254.1428,253.8568,254.0738,8468.0
2023-12-08 15:10:00,257.66,257.99,257.66,257.99,5384.0,254.054,254.3794,254.054,254.3794,5384.0
2023-12-08 15:15:00,258.04,258.15,257.87,257.88,11826.0,254.4287,254.5372,254.2611,254.271,11826.0
2023-12-08 15:20:00,257.82,258.01,257.72,257.72,12795.0,254.2118,254.3991,254.1132,254.1132,12795.0
2023-12-08 15:25:00,257.72,257.99,257.69,257.94,9229.0,254.1132,254.3794,254.0836,254.3301,9229.0
2023-12-08 15:30:00,257.91,257.96,257.23,257.36,117330.0,254.3005,254.3498,253.6301,253.7582,117330.0
2023-12-08 15:35:00,257.34,257.6,257.21,257.6,13658.0,253.7385,253.9949,253.6103,253.9949,13658.0
2023-12-08 15:40:00,257.56,257.79,257.46,257.79,13920.0,253.9554,254.1822,253.8568,254.1822,13920.0
2023-12-08 15:45:00,257.73,258.07,257.62,257.78,86612.0,254.1231,254.4583,254.0146,254.1724,86612.0
2023-12-08 15:50:00,257.71,257.88,257.65,257.8,45814.0,254.1033,254.271,254.0442,254.1921,45814.0
2023-12-08 15:55:00,257.81,257.96,257.38,257.46,217819.0,254.2019,254.3498,253.778,253.8568,217819.0
2023-12-11 09:30:00,256.11,257.32,255.73,257.07,37233.0,252.5257,253.7188,252.151,253.4723,37233.0
2023-12-11 09:35:00,257.26,259.26,257.26,258.92,13260.0,253.6596,255.6316,253.6596,255.2964,13260.0
2023-12-11 09:40:00,259.27,259.72,258.34,259.09,7713.0,255.6415,256.0852,254.7245,255.464,7713.0
2023-12-11 09:45:00,259.19,259.68,257.97,258.77,14389.0,255.5626,256.0458,254.3597,255.1485,14389.0
2023-12-11 09:50:00,258.92,258.94,257.98,258.18,13960.0,255.2964,255.3161,254.3696,254.5668,13960.0
2023-12-11 09:55:00,258.29,258.71,257.5,258.61,7713.0,254.6752,255.0893,253.8963,254.9907,7713.0
2023-12-11 10:00:00,258.58,259.4,258.58,259.06,26983.0,254.9612,255.7697,254.9612,255.4344,26983.0
2023-12-11 10:05:00,259.01,259.02,258.48,258.66,51119.0,255.3851,255.395,254.8626,255.04,51119.0
2023-12-11 10:10:00,258.7,258.78,258.41,258.6,3260.0,255.0795,255.1584,254.7935,254.9809,3260.0
2023-12-11 10:15:00,258.6,259.04,258.49,258.92,7859.0,254.9809,255.4147,254.8724,255.2964,7859.0
2023-12-11 10:20:00,259.01,259.02,258.48,258.75,7756.0,255.3851,255.395,254.8626,255.1288,7756.0
2023-12-11 10:25:00,258.76,258.93,258.49,258.82,2375.0,255.1386,255.3063,254.8724,255.1978,2375.0
2023-12-11 10:30:00,258.74,258.94,258.45,258.75,4477.0,255.1189,255.3161,254.833,255.1288,4477.0
2023-12-11 10:35:00,258.77,258.87,258.46,258.55,4741.0,255.1485,255.2471,254.8428,254.9316,4741.0
2023-12-11 10:40:00,258.63,258.63,258.37,258.48,7428.0,255.0105,255.0105,254.7541,254.8626,7428.0
2023-12-11 10:45:00,258.43,258.89,258.42,258.82,25424.0,254.8133,255.2668,254.8034,255.1978,25424.0
2023-12-11 10:50:00,258.81,258.9,258.58,258.75,3551.0,255.1879,255.2767,254.9612,255.1288,3551.0
2023-12-11 10:55:00,258.84,258.91,258.73,258.81,3433.0,255.2175,255.2865,255.1091,255.1879,3433.0
2023-12-11 11:00:00,258.88,258.89,258.71,258.88,2117.0,255.257,255.2668,255.0893,255.257,2117.0
2023-12-11 11:05:00,258.96,259.25,258.86,259.11,35649.0,255.3358,255.6218,255.2372,255.4837,35649.0
2023-12-11 11:10:00,259.18,259.32,258.99,258.99,5352.0,255.5528,255.6908,255.3654,255.3654,5352.0
2023-12-11 11:15:00,258.98,259.04,258.75,258.89,5730.0,255.3556,255.4147,255.1288,255.2668,5730.0
2023-12-11 11:20:00,258.98,259.3,258.9,259.18,7414.0,255.3556,255.6711,255.2767,255.5528,7414.0
2023-12-11 11:25:00,259.27,259.55,259.08,259.55,7277.0,255.6415,255.9176,255.4542,255.9176,7277.0
2023-12-11 11:30:00,259.47,259.47,259.08,259.17,5698.0,255.8387,255.8387,255.4542,255.5429,5698.0
2023-12-11 11:35:00,259.25,259.3,259.02,259.2,4844.0,255.6218,255.6711,255.395,255.5725,4844.0
2023-12-11 11:40:00,259.26,259.44,259.2,259.36,6097.0,255.6316,255.8091,255.5725,255.7302,6097.0
2023-12-11 11:45:00,259.36,259.66,259.28,259.62,4859.0,255.7302,256.026,255.6514,255.9866,4859.0
2023-12-11 11:50:00,259.69,260.5,259.68,260.43,16243.0,256.0556,256.8543,256.0458,256.7853,16243.0
2023-12-11 11:55:00,260.49,260.73,260.45,260.54,7583.0,256.8444,257.0811,256.805,256.8937,7583.0
2023-12-11 12:00:00,260.69,260.69,260.16,260.22,5371.0,257.0416,257.0416,256.519,256.5782,5371.0
2023-12-11 12:05:00,260.13,260.29,260.0,260.14,7015.0,256.4895,256.6472,256.3613,256.4993,7015.0
2023-12-11 12:10:00,260.24,260.34,260.14,260.19,2010.0,256.5979,256.6965,256.4993,256.5486,2010.0
2023-12-11 12:15:00,260.2,260.2,260.08,260.12,2720.0,256.5585,256.5585,256.4402,256.4796,2720.0
2023-12-11 12:20:00,260.18,260.23,260.04,260.1,3196.0,256.5388,256.5881,256.4007,256.4599,3196.0
2023-12-11 12:25:00,260.1,260.1,259.87,259.88,1857.0,256.4599,256.4599,256.2331,256.243,1857.0
2023-12-11 12:30:00,259.92,260.01,259.8,259.97,3960.0,256.2824,256.3711,256.1641,256.3317,3960.0
2023-12-11 12:35:00,260.04,260.07,259.93,260.03,5423.0,256.4007,256.4303,256.2923,256.3909,5423.0
2023-12-11 12:40:00,260.12,260.26,260.07,260.2,3300.0,256.4796,256.6176,256.4303,256.5585,3300.0
2023-12-11 12:45:00,260.27,260.33,260.2,260.33,4053.0,256.6275,256.6867,256.5585,256.6867,4053.0
2023-12-11 12:50:00,260.3,260.3,259.97,260.09,5090.0,256.6571,256.6571,256.3317,256.45,5090.0
2023-12-11 12:55:00,260.09,260.18,260.06,260.17,2442.0,256.45,256.5388,256.4204,256.5289,2442.0
2023-12-11 13:00:00,260.1,260.18,259.96,260.13,5690.0,256.4599,256.5388,256.3218,256.4895,5690.0
2023-12-11 13:05:00,260.11,260.13,259.95,260.01,3109.0,256.4697,256.4895,256.312,256.3711,3109.0
2023-12-11 13:10:00,260.06,260.24,260.06,260.13,3665.0,256.4204,256.5979,256.4204,256.4895,3665.0
2023-12-11 13:15:00,260.14,260.32,260.14,260.29,3745.0,256.4993,256.6768,256.4993,256.6472,3745.0
2023-12-11 13:20:00,260.33,260.43,260.21,260.43,2702.0,256.6867,256.7853,256.5683,256.7853,2702.0
2023-12-11 13:25:00,260.43,260.6,260.35,260.6,2537.0,256.7853,256.9529,256.7064,256.9529,2537.0
2023-12-11 13:30:00,260.59,260.74,260.51,260.69,7662.0,256.943,257.0909,256.8642,257.0416,7662.0
2023-12-11 13:35:00,260.65,260.94,260.6,260.84,4916.0,257.0022,257.2881,256.9529,257.1895,4916.0
2023-12-11 13:40:00,261.02,261.2,260.93,261.06,9032.0,257.367,257.5445,257.2783,257.4065,9032.0
2023-12-11 13:45:00,261.0,261.13,260.87,261.13,5373.0,257.3473,257.4755,257.2191,257.4755,5373.0
2023-12-11 13:50:00,261.15,261.33,261.12,261.18,7801.0,257.4952,257.6727,257.4656,257.5248,7801.0
2023-12-11 13:55:00,261.21,261.23,260.92,261.19,6055.0,257.5544,257.5741,257.2684,257.5346,6055.0
2023-12-11 14:00:00,261.19,261.25,261.15,261.16,3948.0,257.5346,257.5938,257.4952,257.5051,3948.0
2023-12-11 14:05:00,261.18,261.19,261.07,261.15,4012.0,257.5248,257.5346,257.4163,257.4952,4012.0
2023-12-11 14:10:00,261.1,261.11,260.87,260.87,3875.0,257.4459,257.4558,257.2191,257.2191,3875.0
2023-12-11 14:15:00,260.86,260.94,260.66,260.91,8812.0,257.2093,257.2881,257.0121,257.2586,8812.0
2023-12-11 14:20:00,260.86,261.06,260.85,261.04,4679.0,257.2093,257.4065,257.1994,257.3867,4679.0
2023-12-11 14:25:00,261.01,261.11,260.95,261.03,2951.0,257.3572,257.4558,257.298,257.3769,2951.0
2023-12-11 14:30:00,261.06,261.21,261.0,261.13,6398.0,257.4065,257.5544,257.3473,257.4755,6398.0
2023-12-11 14:35:00,261.09,261.18,261.07,261.18,2729.0,257.436,257.5248,257.4163,257.5248,2729.0
2023-12-11 14:40:00,261.19,261.41,261.19,261.34,5099.0,257.5346,257.7516,257.5346,257.6825,5099.0
2023-12-11 14:45:00,261.43,261.49,261.41,261.44,2200.0,257.7713,257.8304,257.7516,257.7811,2200.0
2023-12-11 14:50:00,261.53,261.61,261.38,261.38,6550.0,257.8699,257.9488,257.722,257.722,6550.0
2023-12-11 14:55:00,261.31,261.35,261.21,261.24,6238.0,257.653,257.6924,257.5544,257.5839,6238.0
2023-12-11 15:00:00,261.22,261.29,260.94,261.04,18131.0,257.5642,257.6332,257.2881,257.3867,18131.0
2023-12-11 15:05:00,261.08,261.29,261.0,261.29,4669.0,257.4262,257.6332,257.3473,257.6332,4669.0
2023-12-11 15:10:00,261.27,261.34,261.15,261.34,4683.0,257.6135,257.6825,257.4952,257.6825,4683.0
2023-12-11 15:15:00,261.37,261.43,261.16,261.19,4509.0,257.7121,257.7713,257.5051,257.5346,4509.0
2023-12-11 15:20:00,261.19,261.23,261.11,261.22,5175.0,257.5346,257.5741,257.4558,257.5642,5175.0
2023-12-11 15:25:00,261.17,261.25,260.98,261.24,12879.0,257.5149,257.5938,257.3276,257.5839,12879.0
2023-12-11 15:30:00,261.2,261.23,260.92,261.08,9774.0,257.5445,257.5741,257.2684,257.4262,9774.0
2023-12-11 15:35:00,261.0,261.31,260.99,261.26,9144.0,257.3473,257.653,257.3374,257.6037,9144.0
2023-12-11 15:40:00,261.28,261.51,261.24,261.41,23999.0,257.6234,257.8502,257.5839,257.7516,23999.0
2023-12-11 15:45:00,261.38,261.54,261.29,261.47,35061.0,257.722,257.8797,257.6332,257.8107,35061.0
2023-12-11 15:50:00,261.42,261.82,261.25,261.45,77519.0,257.7614,258.1558,257.5938,257.791,77519.0
2023-12-11 15:55:00,261.45,262.18,261.45,262.02,108291.0,257.791,258.5108,257.791,258.353,108291.0
2023-12-12 09:30:00,262.69,262.69,260.88,260.98,18917.0,259.0136,259.0136,257.229,257.3276,18917.0
2023-12-12 09:35:00,260.92,261.85,260.79,261.68,51947.0,257.2684,258.1854,257.1402,258.0178,51947.0
2023-12-12 09:40:00,261.82,262.31,261.7,261.82,5182.0,258.1558,258.639,258.0375,258.1558,5182.0
2023-12-12 09:45:00,261.87,262.77,261.86,262.56,6321.0,258.2051,259.0925,258.1953,258.8855,6321.0
2023-12-12 09:50:00,262.41,262.84,262.2,262.84,8883.0,258.7376,259.1615,258.5305,259.1615,8883.0
2023-12-12 09:55:00,262.71,262.71,261.81,261.82,12542.0,259.0334,259.0334,258.146,258.1558,12542.0
2023-12-12 10:00:00,261.78,262.05,261.76,261.89,10917.0,258.1164,258.3826,258.0967,258.2248,10917.0
2023-12-12 10:05:00,261.99,262.24,261.99,262.06,7178.0,258.3234,258.5699,258.3234,258.3925,7178.0
2023-12-12 10:10:00,262.19,262.2,261.54,261.54,3615.0,258.5206,258.5305,257.8797,257.8797,3615.0
2023-12-12 10:15:00,261.65,261.92,261.61,261.91,3623.0,257.9882,258.2544,257.9488,258.2446,3623.0
2023-12-12 10:20:00,262.17,262.27,262.09,262.26,835.0,258.5009,258.5995,258.422,258.5897,835.0
2023-12-12 10:25:00,262.45,262.45,262.1,262.12,2599.0,258.777,258.777,258.4319,258.4516,2599.0
2023-12-12 10:30:00,262.1,262.25,261.97,262.01,3834.0,258.4319,258.5798,258.3037,258.3432,3834.0
2023-12-12 10:35:00,261.88,262.09,261.88,261.93,2024.0,258.215,258.422,258.215,258.2643,2024.0
2023-12-12 10:40:00,261.87,262.18,261.86,262.02,2665.0,258.2051,258.5108,258.1953,258.353,2665.0
2023-12-12 10:45:00,261.86,262.56,261.86,262.41,1767.0,258.1953,258.8855,258.1953,258.7376,1767.0
2023-12-12 10:50:00,262.28,262.37,262.04,262.37,3923.0,258.6094,258.6981,258.3727,258.6981,3923.0
2023-12-12 10:55:00,262.22,262.29,262.09,262.23,3865.0,258.5502,258.6192,258.422,258.5601,3865.0
2023-12-12 11:00:00,262.32,262.38,262.24,262.24,2990.0,258.6488,258.708,258.5699,258.5699,2990.0
2023-12-12 11:05:00,262.33,262.54,262.21,262.31,10823.0,258.6587,258.8657,258.5404,258.639,10823.0
2023-12-12 11:10:00,262.36,262.37,262.16,262.37,5255.0,258.6883,258.6981,258.4911,258.6981,5255.0
2023-12-12 11:15:00,262.34,262.34,262.17,262.17,1763.0,258.6685,258.6685,258.5009,258.5009,1763.0
2023-12-12 11:20:00,262.25,262.54,262.15,262.41,12857.0,258.5798,258.8657,258.4812,258.7376,12857.0
2023-12-12 11:25:00,262.33,262.45,262.31,262.36,6772.0,258.6587,258.777,258.639,258.6883,6772.0
2023-12-12 11:30:00,262.44,262.67,262.44,262.56,4414.0,258.7671,258.9939,258.7671,258.8855,4414.0
2023-12-12 11:35:00,262.45,262.57,262.31,262.5,5657.0,258.777,258.8953,258.639,258.8263,5657.0
2023-12-12 11:40:00,262.46,262.76,262.46,262.62,6540.0,258.7869,259.0827,258.7869,258.9446,6540.0
2023-12-12 11:45:00,262.69,262.74,262.54,262.74,5523.0,259.0136,259.0629,258.8657,259.0629,5523.0
2023-12-12 11:50:00,262.74,262.83,262.68,262.8,6305.0,259.0629,259.1517,259.0038,259.1221,6305.0
2023-12-12 11:55:00,262.76,262.93,262.57,262.93,11394.0,259.0827,259.2503,258.8953,259.2503,11394.0
2023-12-12 12:00:00,262.89,263.27,262.86,263.23,6325.0,259.2108,259.5855,259.1813,259.5461,6325.0
2023-12-12 12:05:00,263.29,263.41,263.22,263.31,3865.0,259.6052,259.7236,259.5362,259.625,3865.0
2023-12-12 12:10:00,263.37,263.53,263.26,263.53,5485.0,259.6841,259.8419,259.5757,259.8419,5485.0
2023-12-12 12:15:00,263.52,263.7,263.52,263.55,1589.0,259.832,260.0095,259.832,259.8616,1589.0
2023-12-12 12:20:00,263.55,263.69,263.46,263.55,3477.0,259.8616,259.9996,259.7729,259.8616,3477.0
2023-12-12 12:25:00,263.52,263.58,263.49,263.49,1067.0,259.832,259.8912,259.8024,259.8024,1067.0
2023-12-12 12:30:00,263.53,263.53,263.29,263.29,3164.0,259.8419,259.8419,259.6052,259.6052,3164.0
2023-12-12 12:35:00,263.19,263.24,263.12,263.12,497.0,259.5066,259.5559,259.4376,259.4376,497.0
2023-12-12 12:40:00,263.05,263.05,262.95,263.01,5527.0,259.3686,259.3686,259.27,259.3292,5527.0
2023-12-12 12:45:00,262.99,263.05,262.94,262.94,1902.0,259.3094,259.3686,259.2601,259.2601,1902.0
2023-12-12 12:50:00,262.86,262.95,262.76,262.78,4209.0,259.1813,259.27,259.0827,259.1024,4209.0
2023-12-12 12:55:00,262.8,262.81,262.56,262.81,4930.0,259.1221,259.132,258.8855,259.132,4930.0
2023-12-12 13:00:00,262.81,262.96,262.68,262.96,3942.0,259.132,259.2799,259.0038,259.2799,3942.0
2023-12-12 13:05:00,262.93,263.0,262.88,262.94,3033.0,259.2503,259.3193,259.201,259.2601,3033.0
2023-12-12 13:10:00,262.94,263.0,262.9,262.9,4927.0,259.2601,259.3193,259.2207,259.2207,4927.0
2023-12-12 13:15:00,262.97,263.01,262.91,262.91,6439.0,259.2897,259.3292,259.2306,259.2306,6439.0
2023-12-12 13:20:00,262.97,263.07,262.93,262.96,2752.0,259.2897,259.3883,259.2503,259.2799,2752.0
2023-12-12 13:25:00,263.0,263.03,262.84,262.88,6144.0,259.3193,259.3489,259.1615,259.201,6144.0
2023-12-12 13:30:00,262.94,262.94,262.87,262.89,1054.0,259.2601,259.2601,259.1911,259.2108,1054.0
2023-12-12 13:35:00,262.93,263.16,262.89,263.05,4793.0,259.2503,259.4771,259.2108,259.3686,4793.0
2023-12-12 13:40:00,263.01,263.01,262.97,262.97,1400.0,259.3292,259.3292,259.2897,259.2897,1400.0
2023-12-12 13:45:00,262.94,263.02,262.92,262.96,8960.0,259.2601,259.339,259.2404,259.2799,8960.0
2023-12-12 13:50:00,263.0,263.07,262.99,263.03,5686.0,259.3193,259.3883,259.3094,259.3489,5686.0
2023-12-12 13:55:00,263.0,263.0,262.9,262.91,4422.0,259.3193,259.3193,259.2207,259.2306,4422.0
2023-12-12 14:00:00,262.93,262.93,262.75,262.81,8662.0,259.2503,259.2503,259.0728,259.132,8662.0
2023-12-12 14:05:00,262.76,262.78,262.54,262.59,5550.0,259.0827,259.1024,258.8657,258.915,5550.0
2023-12-12 14:10:00,262.49,262.6,262.35,262.5,9995.0,258.8164,258.9249,258.6784,258.8263,9995.0
2023-12-12 14:15:00,262.5,262.78,262.5,262.7,8000.0,258.8263,259.1024,258.8263,259.0235,8000.0
2023-12-12 14:20:00,262.8,262.8,262.58,262.65,3918.0,259.1221,259.1221,258.9052,258.9742,3918.0
2023-12-12 14:25:00,262.64,262.76,262.58,262.68,8121.0,258.9643,259.0827,258.9052,259.0038,8121.0
2023-12-12 14:30:00,262.68,262.74,262.6,262.74,10397.0,259.0038,259.0629,258.9249,259.0629,10397.0
2023-12-12 14:35:00,262.75,262.79,262.66,262.74,5881.0,259.0728,259.1122,258.9841,259.0629,5881.0
2023-12-12 14:40:00,262.74,262.87,262.69,262.79,6155.0,259.0629,259.1911,259.0136,259.1122,6155.0
2023-12-12 14:45:00,262.87,262.98,262.75,262.93,9985.0,259.1911,259.2996,259.0728,259.2503,9985.0
2023-12-12 14:50:00,262.96,263.02,262.92,262.93,6992.0,259.2799,259.339,259.2404,259.2503,6992.0
2023-12-12 14:55:00,262.92,263.06,262.88,262.99,6324.0,259.2404,259.3785,259.201,259.3094,6324.0
2023-12-12 15:00:00,262.99,263.21,262.98,263.21,2873.0,259.3094,259.5264,259.2996,259.5264,2873.0
2023-12-12 15:05:00,263.2,263.3,263.15,263.24,5267.0,259.5165,259.6151,259.4672,259.5559,5267.0
2023-12-12 15:10:00,263.2,263.2,263.06,263.11,3921.0,259.5165,259.5165,259.3785,259.4278,3921.0
2023-12-12 15:15:00,263.09,263.14,262.94,262.94,7856.0,259.408,259.4573,259.2601,259.2601,7856.0
2023-12-12 15:20:00,263.0,263.0,262.73,262.78,14171.0,259.3193,259.3193,259.0531,259.1024,14171.0
2023-12-12 15:25:00,262.77,262.95,262.67,262.91,5819.0,259.0925,259.27,258.9939,259.2306,5819.0
2023-12-12 15:30:00,262.95,262.98,262.8,262.87,16480.0,259.27,259.2996,259.1221,259.1911,16480.0
2023-12-12 15:35:00,262.87,262.96,262.8,262.84,21989.0,259.1911,259.2799,259.1221,259.1615,21989.0
2023-12-12 15:40:00,262.87,262.87,262.67,262.67,25443.0,259.1911,259.1911,258.9939,258.9939,25443.0
2023-12-12 15:45:00,262.69,262.89,262.69,262.8,21232.0,259.0136,259.2108,259.0136,259.1221,21232.0
2023-12-12 15:50:00,262.72,262.97,262.7,262.84,45024.0,259.0432,259.2897,259.0235,259.1615,45024.0
2023-12-12 15:55:00,262.84,263.14,262.83,263.14,112971.0,259.1615,259.4573,259.1517,259.4573,112971.0
2023-12-13 09:30:00,262.99,262.99,261.96,262.48,14085.0,259.8894,259.8894,258.8715,259.3854,14085.0
2023-12-13 09:35:00,262.6,262.6,261.79,261.87,3006.0,259.504,259.504,258.7036,258.7826,3006.0
2023-12-13 09:40:00,262.05,262.14,261.31,261.76,5066.0,258.9605,259.0494,258.2292,258.6739,5066.0
2023-12-13 09:45:00,261.71,262.26,261.51,262.18,4946.0,258.6245,259.168,258.4269,259.089,4946.0
2023-12-13 09:50:00,262.1,262.12,261.42,261.88,4242.0,259.0099,259.0297,258.3379,258.7925,4242.0
2023-12-13 09:55:00,261.85,262.31,261.85,262.31,3308.0,258.7628,259.2174,258.7628,259.2174,3308.0
2023-12-13 10:00:00,262.2,262.38,261.96,262.01,8398.0,259.1087,259.2866,258.8715,258.921,8398.0
2023-12-13 10:05:00,262.05,262.22,261.92,262.14,3820.0,258.9605,259.1285,258.832,259.0494,3820.0
2023-12-13 10:10:00,262.27,262.38,262.1,262.21,2359.0,259.1779,259.2866,259.0099,259.1186,2359.0
2023-12-13 10:15:00,262.23,262.33,262.03,262.25,4671.0,259.1384,259.2372,258.9407,259.1581,4671.0
2023-12-13 10:20:00,262.19,262.19,261.98,261.98,3112.0,259.0988,259.0988,258.8913,258.8913,3112.0
2023-12-13 10:25:00,262.0,262.37,261.99,262.36,3381.0,258.9111,259.2767,258.9012,259.2668,3381.0
2023-12-13 10:30:00,262.36,262.49,262.0,262.48,8878.0,259.2668,259.3953,258.9111,259.3854,8878.0
2023-12-13 10:35:00,262.49,262.62,262.36,262.56,3300.0,259.3953,259.5238,259.2668,259.4645,3300.0
2023-12-13 10:40:00,262.49,262.83,262.49,262.75,1827.0,259.3953,259.7313,259.3953,259.6522,1827.0
2023-12-13 10:45:00,262.59,263.14,262.59,263.14,2245.0,259.4941,260.0376,259.4941,260.0376,2245.0
2023-12-13 10:50:00,262.99,263.11,262.94,262.97,3922.0,259.8894,260.008,259.84,259.8696,3922.0
2023-12-13 10:55:00,262.96,262.99,262.66,262.76,4650.0,259.8598,259.8894,259.5633,259.6621,4650.0
2023-12-13 11:00:00,262.77,262.95,262.77,262.85,4445.0,259.672,259.8499,259.672,259.7511,4445.0
2023-12-13 11:05:00,262.85,262.85,262.26,262.52,16782.0,259.7511,259.7511,259.168,259.4249,16782.0
2023-12-13 11:10:00,262.65,262.79,262.4,262.49,75960.0,259.5534,259.6918,259.3064,259.3953,75960.0
2023-12-13 11:15:00,262.39,262.48,262.19,262.19,3828.0,259.2965,259.3854,259.0988,259.0988,3828.0
2023-12-13 11:20:00,262.1,262.47,262.1,262.4,6006.0,259.0099,259.3755,259.0099,259.3064,6006.0
2023-12-13 11:25:00,262.26,262.37,262.21,262.32,2583.0,259.168,259.2767,259.1186,259.2273,2583.0
2023-12-13 11:30:00,262.22,262.35,262.22,262.3,2391.0,259.1285,259.2569,259.1285,259.2075,2391.0
2023-12-13 11:35:00,262.26,262.43,262.0,262.18,8692.0,259.168,259.336,258.9111,259.089,8692.0
2023-12-13 11:40:00,262.27,262.27,262.1,262.1,1000.0,259.1779,259.1779,259.0099,259.0099,1000.0
2023-12-13 11:45:00,262.08,262.12,261.99,261.99,2348.0,258.9901,259.0297,258.9012,258.9012,2348.0
2023-12-13 11:50:00,261.99,262.27,261.99,262.23,4172.0,258.9012,259.1779,258.9012,259.1384,4172.0
2023-12-13 11:55:00,262.23,262.23,261.99,262.0,16667.0,259.1384,259.1384,258.9012,258.9111,16667.0
2023-12-13 12:00:00,262.0,262.08,261.95,262.02,7614.0,258.9111,258.9901,258.8617,258.9308,7614.0
2023-12-13 12:05:00,262.01,262.05,261.99,262.05,2028.0,258.921,258.9605,258.9012,258.9605,2028.0
2023-12-13 12:10:00,262.06,262.25,262.05,262.23,4850.0,258.9704,259.1581,258.9605,259.1384,4850.0
2023-12-13 12:15:00,262.29,262.36,262.24,262.36,3166.0,259.1977,259.2668,259.1482,259.2668,3166.0
2023-12-13 12:20:00,262.36,262.36,262.22,262.25,4102.0,259.2668,259.2668,259.1285,259.1581,4102.0
2023-12-13 12:25:00,262.18,262.18,262.15,262.16,1143.0,259.089,259.089,259.0593,259.0692,1143.0
2023-12-13 12:30:00,262.15,262.39,262.14,262.36,3656.0,259.0593,259.2965,259.0494,259.2668,3656.0
2023-12-13 12:35:00,262.38,262.47,262.24,262.4,6468.0,259.2866,259.3755,259.1482,259.3064,6468.0
2023-12-13 12:40:00,262.36,262.45,262.28,262.32,1930.0,259.2668,259.3558,259.1878,259.2273,1930.0
2023-12-13 12:45:00,262.38,262.42,262.29,262.41,3065.0,259.2866,259.3261,259.1977,259.3162,3065.0
2023-12-13 12:50:00,262.42,262.64,262.41,262.59,3835.0,259.3261,259.5435,259.3162,259.4941,3835.0
2023-12-13 12:55:00,262.51,262.66,262.51,262.65,1598.0,259.4151,259.5633,259.4151,259.5534,1598.0
2023-12-13 13:00:00,262.64,262.65,262.54,262.57,2238.0,259.5435,259.5534,259.4447,259.4744,2238.0
2023-12-13 13:05:00,262.56,262.65,262.46,262.59,2914.0,259.4645,259.5534,259.3657,259.4941,2914.0
2023-12-13 13:10:00,262.59,262.67,262.54,262.6,5104.0,259.4941,259.5732,259.4447,259.504,5104.0
2023-12-13 13:15:00,262.57,262.57,262.41,262.51,1038.0,259.4744,259.4744,259.3162,259.4151,1038.0
2023-12-13 13:20:00,262.53,262.6,262.4,262.4,1900.0,259.4348,259.504,259.3064,259.3064,1900.0
2023-12-13 13:25:00,262.38,262.47,262.38,262.47,1229.0,259.2866,259.3755,259.2866,259.3755,1229.0
2023-12-13 13:30:00,262.42,262.43,262.29,262.34,3301.0,259.3261,259.336,259.1977,259.2471,3301.0
2023-12-13 13:35:00,262.38,262.47,262.31,262.46,5162.0,259.2866,259.3755,259.2174,259.3657,5162.0
2023-12-13 13:40:00,262.46,262.46,262.41,262.42,3822.0,259.3657,259.3657,259.3162,259.3261,3822.0
2023-12-13 13:45:00,262.42,262.66,262.42,262.5,6295.0,259.3261,259.5633,259.3261,259.4052,6295.0
2023-12-13 13:50:00,262.42,262.78,262.41,262.78,2657.0,259.3261,259.6819,259.3162,259.6819,2657.0
2023-12-13 13:55:00,262.8,263.18,262.8,263.0,2653.0,259.7016,260.0772,259.7016,259.8993,2653.0
2023-12-13 14:00:00,263.16,264.46,263.0,264.46,6964.0,260.0574,261.3421,259.8993,261.3421,6964.0
2023-12-13 14:05:00,264.49,264.87,264.24,264.5,6587.0,261.3717,261.7472,261.1247,261.3816,6587.0
2023-12-13 14:10:00,264.61,264.87,264.53,264.57,7286.0,261.4903,261.7472,261.4112,261.4508,7286.0
2023-12-13 14:15:00,264.71,265.07,264.67,265.06,3853.0,261.5891,261.9449,261.5496,261.935,3853.0
2023-12-13 14:20:00,265.09,265.49,265.05,265.31,7837.0,261.9646,262.3599,261.9251,262.1821,7837.0
2023-12-13 14:25:00,265.29,265.64,265.11,265.63,4523.0,262.1623,262.5082,261.9844,262.4983,4523.0
2023-12-13 14:30:00,265.55,265.87,265.44,265.81,7003.0,262.4192,262.7354,262.3105,262.6762,7003.0
2023-12-13 14:35:00,265.78,266.3,265.78,266.29,11314.0,262.6465,263.1604,262.6465,263.1505,11314.0
2023-12-13 14:40:00,266.37,266.8,266.26,266.66,5699.0,263.2296,263.6545,263.1208,263.5161,5699.0
2023-12-13 14:45:00,266.63,266.93,266.62,266.81,10370.0,263.4865,263.783,263.4766,263.6644,10370.0
2023-12-13 14:50:00,266.75,267.49,266.61,267.35,10596.0,263.6051,264.3363,263.4667,264.198,10596.0
2023-12-13 14:55:00,267.3,267.98,267.27,267.87,14979.0,264.1486,264.8206,264.1189,264.7119,14979.0
2023-12-13 15:00:00,267.85,268.62,267.71,268.54,14287.0,264.6921,265.453,264.5538,265.374,14287.0
2023-12-13 15:05:00,268.59,268.63,268.27,268.31,16663.0,265.4234,265.4629,265.1072,265.1467,16663.0
2023-12-13 15:10:00,268.24,268.32,267.8,267.91,14105.0,265.0775,265.1566,264.6427,264.7514,14105.0
2023-12-13 15:15:00,267.88,267.99,267.5,267.54,27484.0,264.7218,264.8305,264.3462,264.3858,27484.0
2023-12-13 15:20:00,267.46,267.75,267.42,267.42,8024.0,264.3067,264.5933,264.2672,264.2672,8024.0
2023-12-13 15:25:00,267.36,267.38,266.79,266.91,30619.0,264.2079,264.2276,263.6446,263.7632,30619.0
2023-12-13 15:30:00,266.84,267.22,266.78,267.18,14071.0,263.694,264.0695,263.6347,264.03,14071.0
2023-12-13 15:35:00,267.3,268.08,267.23,267.95,17975.0,264.1486,264.9194,264.0794,264.7909,17975.0
2023-12-13 15:40:00,267.96,268.08,267.82,268.07,13628.0,264.8008,264.9194,264.6625,264.9095,13628.0
2023-12-13 15:45:00,268.11,268.13,267.71,267.72,21706.0,264.949,264.9688,264.5538,264.5636,21706.0
2023-12-13 15:50:00,267.8,268.29,267.52,268.18,37926.0,264.6427,265.1269,264.366,265.0182,37926.0
2023-12-13 15:55:00,268.17,268.75,268.08,268.27,101935.0,265.0083,265.5815,264.9194,265.1072,101935.0
2023-12-14 09:30:00,271.23,274.78,271.21,274.44,33625.0,268.0323,271.5404,268.0125,271.2044,33625.0
2023-12-14 09:35:00,274.33,274.42,273.45,273.79,14955.0,271.0957,271.1846,270.2261,270.5621,14955.0
2023-12-14 09:40:00,273.78,274.66,273.49,273.75,18991.0,270.5522,271.4218,270.2656,270.5225,18991.0
2023-12-14 09:45:00,273.75,274.58,273.49,274.48,28812.0,270.5225,271.3428,270.2656,271.2439,28812.0
2023-12-14 09:50:00,274.46,274.86,274.25,274.75,11731.0,271.2242,271.6195,271.0166,271.5108,11731.0
2023-12-14 09:55:00,274.76,275.74,274.56,275.62,9887.0,271.5206,272.4891,271.323,272.3705,9887.0
2023-12-14 10:00:00,275.64,276.45,275.59,276.31,15441.0,272.3903,273.1907,272.3409,273.0524,15441.0
2023-12-14 10:05:00,276.19,276.68,276.16,276.59,10348.0,272.9338,273.418,272.9041,273.3291,10348.0
2023-12-14 10:10:00,276.54,276.74,276.26,276.61,22486.0,273.2797,273.4773,273.003,273.3488,22486.0
2023-12-14 10:15:00,276.54,276.65,275.88,276.05,16103.0,273.2797,273.3884,272.6274,272.7954,16103.0
2023-12-14 10:20:00,276.01,276.02,275.15,275.47,30544.0,272.7559,272.7658,271.906,272.2223,30544.0
2023-12-14 10:25:00,275.21,275.58,274.96,275.37,8616.0,271.9653,272.331,271.7183,272.1234,8616.0
2023-12-14 10:30:00,275.27,275.75,275.1,275.74,13470.0,272.0246,272.499,271.8566,272.4891,13470.0
2023-12-14 10:35:00,275.74,275.84,274.76,275.02,15560.0,272.4891,272.5879,271.5206,271.7776,15560.0
2023-12-14 10:40:00,275.18,275.43,274.87,275.34,23275.0,271.9357,272.1827,271.6293,272.0938,23275.0
2023-12-14 10:45:00,275.4,275.42,274.92,275.4,9582.0,272.1531,272.1729,271.6788,272.1531,9582.0
2023-12-14 10:50:00,275.38,275.93,275.31,275.59,8631.0,272.1333,272.6768,272.0642,272.3409,8631.0
2023-12-14 10:55:00,275.6,275.85,275.37,275.78,7975.0,272.3507,272.5978,272.1234,272.5286,7975.0
2023-12-14 11:00:00,275.78,276.07,275.69,275.88,9205.0,272.5286,272.8152,272.4397,272.6274,9205.0
2023-12-14 11:05:00,276.0,276.31,275.87,276.31,6706.0,272.746,273.0524,272.6176,273.0524,6706.0
2023-12-14 11:10:00,276.29,276.54,275.85,275.96,10177.0,273.0326,273.2797,272.5978,272.7065,10177.0
2023-12-14 11:15:00,275.83,275.83,275.35,275.6,8490.0,272.578,272.578,272.1037,272.3507,8490.0
2023-12-14 11:20:00,275.84,275.98,275.49,275.61,5255.0,272.5879,272.7263,272.242,272.3606,5255.0
2023-12-14 11:25:00,275.56,275.72,275.38,275.67,20991.0,272.3112,272.4693,272.1333,272.4199,20991.0
2023-12-14 11:30:00,275.73,275.89,275.49,275.56,9296.0,272.4792,272.6373,272.242,272.3112,9296.0
2023-12-14 11:35:00,275.42,275.53,275.0,275.29,11116.0,272.1729,272.2816,271.7578,272.0444,11116.0
2023-12-14 11:40:00,275.3,275.37,275.07,275.37,7898.0,272.0543,272.1234,271.827,272.1234,7898.0
2023-12-14 11:45:00,275.47,275.62,275.42,275.47,6735.0,272.2223,272.3705,272.1729,272.2223,6735.0
2023-12-14 11:50:00,275.44,275.55,275.36,275.5,7691.0,272.1926,272.3013,272.1136,272.2519,7691.0
2023-12-14 11:55:00,275.49,275.61,275.45,275.49,7057.0,272.242,272.3606,272.2025,272.242,7057.0
2023-12-14 12:00:00,275.6,275.91,275.6,275.91,6729.0,272.3507,272.6571,272.3507,272.6571,6729.0
2023-12-14 12:05:00,275.86,275.98,275.7,275.93,5088.0,272.6077,272.7263,272.4496,272.6768,5088.0
2023-12-14 12:10:00,275.89,276.29,275.81,276.29,5319.0,272.6373,273.0326,272.5583,273.0326,5319.0
2023-12-14 12:15:00,276.32,276.34,275.81,276.01,4223.0,273.0622,273.082,272.5583,272.7559,4223.0
2023-12-14 12:20:00,276.02,276.12,275.83,275.83,5801.0,272.7658,272.8646,272.578,272.578,5801.0
2023-12-14 12:25:00,275.8,275.81,275.63,275.71,3953.0,272.5484,272.5583,272.3804,272.4594,3953.0
2023-12-14 12:30:00,275.69,275.75,275.51,275.57,6336.0,272.4397,272.499,272.2618,272.3211,6336.0
2023-12-14 12:35:00,275.57,275.68,275.29,275.59,8436.0,272.3211,272.4298,272.0444,272.3409,8436.0
2023-12-14 12:40:00,275.63,275.74,275.6,275.73,9928.0,272.3804,272.4891,272.3507,272.4792,9928.0
2023-12-14 12:45:00,275.73,275.99,275.68,275.82,10741.0,272.4792,272.7361,272.4298,272.5681,10741.0
2023-12-14 12:50:00,275.98,276.29,275.98,276.14,9072.0,272.7263,273.0326,272.7263,272.8844,9072.0
2023-12-14 12:55:00,276.09,276.11,275.59,275.59,10308.0,272.835,272.8547,272.3409,272.3409,10308.0
2023-12-14 13:00:00,275.51,275.54,275.07,275.07,5197.0,272.2618,272.2914,271.827,271.827,5197.0
2023-12-14 13:05:00,275.19,275.33,275.1,275.16,7754.0,271.9456,272.0839,271.8566,271.9159,7754.0
2023-12-14 13:10:00,275.26,275.48,275.18,275.23,8881.0,272.0147,272.2321,271.9357,271.9851,8881.0
2023-12-14 13:15:00,275.24,275.37,275.05,275.35,4018.0,271.995,272.1234,271.8072,272.1037,4018.0
2023-12-14 13:20:00,275.49,275.49,275.1,275.11,4396.0,272.242,272.242,271.8566,271.8665,4396.0
2023-12-14 13:25:00,275.07,275.34,274.94,275.04,23232.0,271.827,272.0938,271.6985,271.7973,23232.0
2023-12-14 13:30:00,275.05,275.21,274.95,275.02,8647.0,271.8072,271.9653,271.7084,271.7776,8647.0
2023-12-14 13:35:00,275.08,275.21,274.98,275.21,6216.0,271.8369,271.9653,271.738,271.9653,6216.0
2023-12-14 13:40:00,275.18,275.26,275.06,275.18,5780.0,271.9357,272.0147,271.8171,271.9357,5780.0
2023-12-14 13:45:00,275.19,275.42,275.1,275.2,9584.0,271.9456,272.1729,271.8566,271.9554,9584.0
2023-12-14 13:50:00,275.18,275.25,274.37,274.49,41976.0,271.9357,272.0049,271.1352,271.2538,41976.0
2023-12-14 13:55:00,274.56,274.92,274.56,274.83,18262.0,271.323,271.6788,271.323,271.5898,18262.0
2023-12-14 14:00:00,274.91,275.19,274.76,275.08,14011.0,271.6689,271.9456,271.5206,271.8369,14011.0
2023-12-14 14:05:00,275.1,275.49,274.99,275.49,12753.0,271.8566,272.242,271.7479,272.242,12753.0
2023-12-14 14:10:00,275.52,276.19,275.51,276.19,21477.0,272.2717,272.9338,272.2618,272.9338,21477.0
2023-12-14 14:15:00,276.19,276.27,275.72,275.88,7283.0,272.9338,273.0128,272.4693,272.6274,7283.0
2023-12-14 14:20:00,275.79,275.83,275.36,275.47,4140.0,272.5385,272.578,272.1136,272.2223,4140.0
2023-12-14 14:25:00,275.53,275.7,275.42,275.53,6491.0,272.2816,272.4496,272.1729,272.2816,6491.0
2023-12-14 14:30:00,275.54,275.54,275.26,275.48,4133.0,272.2914,272.2914,272.0147,272.2321,4133.0
2023-12-14 14:35:00,275.56,275.56,275.21,275.21,5272.0,272.3112,272.3112,271.9653,271.9653,5272.0
2023-12-14 14:40:00,275.17,275.35,275.07,275.35,3475.0,271.9258,272.1037,271.827,272.1037,3475.0
2023-12-14 14:45:00,275.35,275.35,274.96,275.01,13488.0,272.1037,272.1037,271.7183,271.7677,13488.0
2023-12-14 14:50:00,275.07,275.21,274.97,275.12,11407.0,271.827,271.9653,271.7282,271.8764,11407.0
2023-12-14 14:55:00,275.1,275.43,275.09,275.43,5797.0,271.8566,272.1827,271.8467,272.1827,5797.0
2023-12-14 15:00:00,275.47,275.7,275.47,275.58,10572.0,272.2223,272.4496,272.2223,272.331,10572.0
2023-12-14 15:05:00,275.58,275.63,275.4,275.55,24682.0,272.331,272.3804,272.1531,272.3013,24682.0
2023-12-14 15:10:00,275.62,275.71,275.56,275.68,12865.0,272.3705,272.4594,272.3112,272.4298,12865.0
2023-12-14 15:15:00,275.68,275.96,275.63,275.93,5151.0,272.4298,272.7065,272.3804,272.6768,5151.0
2023-12-14 15:20:00,276.0,276.23,276.0,276.14,5077.0,272.746,272.9733,272.746,272.8844,5077.0
2023-12-14 15:25:00,276.2,276.49,276.18,276.35,9885.0,272.9437,273.2302,272.9239,273.0919,9885.0
2023-12-14 15:30:00,276.38,276.68,276.38,276.67,15929.0,273.1215,273.418,273.1215,273.4081,15929.0
2023-12-14 15:35:00,276.62,276.78,276.55,276.61,22771.0,273.3587,273.5168,273.2895,273.3488,22771.0
2023-12-14 15:40:00,276.59,276.68,276.19,276.6,45818.0,273.3291,273.418,272.9338,273.3389,45818.0
2023-12-14 15:45:00,276.59,276.61,275.39,275.39,21604.0,273.3291,273.3488,272.1432,272.1432,21604.0
2023-12-14 15:50:00,275.46,276.27,275.46,276.16,55931.0,272.2124,273.0128,272.2124,272.9041,55931.0
2023-12-14 15:55:00,276.16,276.41,275.74,275.84,178758.0,272.9041,273.1512,272.4891,272.5879,178758.0
2023-12-15 09:30:00,274.47,274.65,272.69,272.72,168319.0,271.2341,271.4119,269.475,269.5047,168319.0
2023-12-15 09:35:00,272.35,272.5,270.11,270.94,28784.0,269.1391,269.2873,266.9255,267.7457,28784.0
2023-12-15 09:40:00,270.95,271.56,270.88,271.13,44082.0,267.7556,268.3584,267.6864,267.9334,44082.0
2023-12-15 09:45:00,271.17,271.6,270.99,271.3,18618.0,267.973,268.3979,267.7951,268.1014,18618.0
2023-12-15 09:50:00,271.5,272.16,271.49,271.93,12280.0,268.2991,268.9513,268.2892,268.724,12280.0
2023-12-15 09:55:00,271.88,271.94,270.97,271.39,15543.0,268.6746,268.7339,267.7753,268.1904,15543.0
2023-12-15 10:00:00,271.52,271.65,271.24,271.53,5856.0,268.3188,268.4473,268.0421,268.3287,5856.0
2023-12-15 10:05:00,271.45,271.45,271.0,271.19,6008.0,268.2497,268.2497,267.805,267.9927,6008.0
2023-12-15 10:10:00,271.27,271.53,270.98,271.15,7832.0,268.0718,268.3287,267.7852,267.9532,7832.0
2023-12-15 10:15:00,271.06,271.27,270.9,271.13,14132.0,267.8643,268.0718,267.7061,267.9334,14132.0
2023-12-15 10:20:00,271.13,271.61,271.13,271.52,7689.0,267.9334,268.4078,267.9334,268.3188,7689.0
2023-12-15 10:25:00,271.41,271.74,271.25,271.61,3918.0,268.2101,268.5362,268.052,268.4078,3918.0
2023-12-15 10:30:00,271.44,271.95,271.43,271.76,4578.0,268.2398,268.7438,268.2299,268.556,4578.0
2023-12-15 10:35:00,271.83,271.83,271.46,271.69,6039.0,268.6252,268.6252,268.2595,268.4868,6039.0
2023-12-15 10:40:00,271.72,271.84,271.51,271.56,4630.0,268.5165,268.6351,268.309,268.3584,4630.0
2023-12-15 10:45:00,271.61,271.85,271.6,271.76,4207.0,268.4078,268.6449,268.3979,268.556,4207.0
2023-12-15 10:50:00,271.79,272.11,271.75,272.11,5620.0,268.5857,268.9019,268.5461,268.9019,5620.0
2023-12-15 10:55:00,272.13,272.56,271.98,272.29,4136.0,268.9216,269.3466,268.7734,269.0798,4136.0
2023-12-15 11:00:00,272.38,272.76,272.33,272.48,3922.0,269.1687,269.5442,269.1193,269.2675,3922.0
2023-12-15 11:05:00,272.48,272.48,272.01,272.14,3628.0,269.2675,269.2675,268.8031,268.9315,3628.0
2023-12-15 11:10:00,272.07,272.14,271.85,272.14,2017.0,268.8624,268.9315,268.6449,268.9315,2017.0
2023-12-15 11:15:00,272.1,272.15,271.88,272.13,6946.0,268.892,268.9414,268.6746,268.9216,6946.0
2023-12-15 11:20:00,272.03,272.03,271.62,271.77,3184.0,268.8228,268.8228,268.4177,268.5659,3184.0
2023-12-15 11:25:00,271.79,271.86,271.73,271.77,1991.0,268.5857,268.6548,268.5264,268.5659,1991.0
2023-12-15 11:30:00,271.71,271.9,271.59,271.77,4314.0,268.5066,268.6944,268.388,268.5659,4314.0
2023-12-15 11:35:00,271.75,271.96,271.75,271.88,4694.0,268.5461,268.7536,268.5461,268.6746,4694.0
2023-12-15 11:40:00,271.88,272.08,271.78,272.0,4205.0,268.6746,268.8722,268.5758,268.7932,4205.0
2023-12-15 11:45:00,271.97,272.11,271.83,272.07,3607.0,268.7635,268.9019,268.6252,268.8624,3607.0
2023-12-15 11:50:00,272.03,272.13,271.93,272.06,2692.0,268.8228,268.9216,268.724,268.8525,2692.0
2023-12-15 11:55:00,272.06,272.21,271.93,272.03,4402.0,268.8525,269.0007,268.724,268.8228,4402.0
2023-12-15 12:00:00,272.08,272.12,271.91,271.96,7882.0,268.8722,268.9118,268.7042,268.7536,7882.0
2023-12-15 12:05:00,271.88,272.0,271.75,271.9,2582.0,268.6746,268.7932,268.5461,268.6944,2582.0
2023-12-15 12:10:00,271.97,272.13,271.77,271.78,5949.0,268.7635,268.9216,268.5659,268.5758,5949.0
2023-12-15 12:15:00,271.81,271.87,271.73,271.75,2817.0,268.6054,268.6647,268.5264,268.5461,2817.0
2023-12-15 12:20:00,271.7,271.7,271.42,271.51,3176.0,268.4967,268.4967,268.22,268.309,3176.0
2023-12-15 12:25:00,271.5,271.5,271.13,271.13,2260.0,268.2991,268.2991,267.9334,267.9334,2260.0
2023-12-15 12:30:00,271.06,271.27,270.99,271.01,10290.0,267.8643,268.0718,267.7951,267.8148,10290.0
2023-12-15 12:35:00,271.0,271.08,270.86,270.94,5337.0,267.805,267.884,267.6666,267.7457,5337.0
2023-12-15 12:40:00,270.91,271.07,270.77,270.88,4880.0,267.716,267.8741,267.5777,267.6864,4880.0
2023-12-15 12:45:00,270.88,271.25,270.77,271.25,4341.0,267.6864,268.052,267.5777,268.052,4341.0
2023-12-15 12:50:00,271.08,271.24,271.07,271.08,2416.0,267.884,268.0421,267.8741,267.884,2416.0
2023-12-15 12:55:00,271.01,271.1,270.95,271.04,3919.0,267.8148,267.9038,267.7556,267.8445,3919.0
2023-12-15 13:00:00,271.11,271.12,270.84,271.07,2576.0,267.9137,267.9236,267.6469,267.8741,2576.0
2023-12-15 13:05:00,271.02,271.34,270.99,271.25,3229.0,267.8247,268.141,267.7951,268.052,3229.0
2023-12-15 13:10:00,271.18,271.2,271.1,271.19,1755.0,267.9828,268.0026,267.9038,267.9927,1755.0
2023-12-15 13:15:00,271.13,271.3,270.94,271.06,4297.0,267.9334,268.1014,267.7457,267.8643,4297.0
2023-12-15 13:20:00,271.06,271.14,271.03,271.06,3024.0,267.8643,267.9433,267.8346,267.8643,3024.0
2023-12-15 13:25:00,270.94,270.94,270.64,270.92,3543.0,267.7457,267.7457,267.4492,267.7259,3543.0
2023-12-15 13:30:00,271.01,271.02,270.81,270.88,3002.0,267.8148,267.8247,267.6172,267.6864,3002.0
2023-12-15 13:35:00,270.89,270.89,270.47,270.47,4182.0,267.6963,267.6963,267.2812,267.2812,4182.0
2023-12-15 13:40:00,270.5,270.6,270.37,270.45,16553.0,267.3109,267.4097,267.1824,267.2615,16553.0
2023-12-15 13:45:00,270.43,270.61,270.32,270.58,8167.0,267.2417,267.4196,267.133,267.3899,8167.0
2023-12-15 13:50:00,270.58,270.73,270.15,270.15,5284.0,267.3899,267.5381,266.965,266.965,5284.0
2023-12-15 13:55:00,270.25,270.39,270.13,270.39,2066.0,267.0638,267.2022,266.9452,267.2022,2066.0
2023-12-15 14:00:00,270.28,270.36,270.26,270.3,1656.0,267.0935,267.1725,267.0737,267.1132,1656.0
2023-12-15 14:05:00,270.28,270.28,269.94,270.07,10741.0,267.0935,267.0935,266.7575,266.8859,10741.0
2023-12-15 14:10:00,270.07,270.27,270.02,270.17,1721.0,266.8859,267.0836,266.8365,266.9848,1721.0
2023-12-15 14:15:00,270.15,270.21,270.0,270.03,3853.0,266.965,267.0243,266.8168,266.8464,3853.0
2023-12-15 14:20:00,270.07,270.14,269.96,270.12,1905.0,266.8859,266.9551,266.7772,266.9353,1905.0
2023-12-15 14:25:00,270.0,270.12,269.99,270.0,6565.0,266.8168,266.9353,266.8069,266.8168,6565.0
2023-12-15 14:30:00,270.09,270.14,270.0,270.06,4110.0,266.9057,266.9551,266.8168,266.876,4110.0
2023-12-15 14:35:00,270.15,270.15,270.0,270.05,3031.0,266.965,266.965,266.8168,266.8662,3031.0
2023-12-15 14:40:00,270.0,270.19,270.0,270.15,11789.0,266.8168,267.0045,266.8168,266.965,11789.0
2023-12-15 14:45:00,270.18,270.25,269.98,270.13,7660.0,266.9946,267.0638,266.797,266.9452,7660.0
2023-12-15 14:50:00,270.13,270.22,269.99,270.09,3483.0,266.9452,267.0342,266.8069,266.9057,3483.0
2023-12-15 14:55:00,270.06,270.1,269.29,269.59,43858.0,266.876,266.9156,266.1151,266.4116,43858.0
2023-12-15 15:00:00,269.77,269.77,269.49,269.69,2815.0,266.5895,266.5895,266.3128,266.5104,2815.0
2023-12-15 15:05:00,269.69,269.71,269.47,269.53,4852.0,266.5104,266.5302,266.293,266.3523,4852.0
2023-12-15 15:10:00,269.59,269.63,269.47,269.59,11099.0,266.4116,266.4511,266.293,266.4116,11099.0
2023-12-15 15:15:00,269.59,269.88,269.57,269.88,13228.0,266.4116,266.6982,266.3918,266.6982,13228.0
2023-12-15 15:20:00,269.84,269.93,269.71,269.73,5133.0,266.6586,266.7476,266.5302,266.5499,5133.0
2023-12-15 15:25:00,269.74,269.74,269.49,269.54,12904.0,266.5598,266.5598,266.3128,266.3622,12904.0
2023-12-15 15:30:00,269.59,269.6,269.13,269.22,22998.0,266.4116,266.4215,265.957,266.046,22998.0
2023-12-15 15:35:00,269.23,269.24,268.84,269.21,17333.0,266.0558,266.0657,265.6704,266.0361,17333.0
2023-12-15 15:40:00,269.21,269.55,269.14,269.4,21373.0,266.0361,266.3721,265.9669,266.2238,21373.0
2023-12-15 15:45:00,269.45,270.0,269.38,269.94,25597.0,266.2732,266.8168,266.2041,266.7575,25597.0
2023-12-15 15:50:00,269.97,270.37,269.83,270.22,37912.0,266.7871,267.1824,266.6488,267.0342,37912.0
2023-12-15 15:55:00,270.27,270.7,269.83,270.31,130578.0,267.0836,267.5085,266.6488,267.1231,130578.0
2023-12-18 09:30:00,271.44,271.44,269.99,270.4,14567.0,268.2398,268.2398,266.8069,267.212,14567.0
2023-12-18 09:35:00,269.99,270.35,268.79,270.35,6667.0,266.8069,267.1626,265.621,267.1626,6667.0
2023-12-18 09:40:00,270.1,270.1,269.5,269.65,3727.0,266.9156,266.9156,266.3227,266.4709,3727.0
2023-12-18 09:45:00,269.72,270.26,269.42,270.03,4226.0,266.5401,267.0737,266.2436,266.8464,4226.0
2023-12-18 09:50:00,270.02,270.02,269.0,269.0,3314.0,266.8365,266.8365,265.8285,265.8285,3314.0
2023-12-18 09:55:00,269.1,269.41,268.93,269.23,4232.0,265.9274,266.2337,265.7594,266.0558,4232.0
2023-12-18 10:00:00,269.43,270.32,269.43,269.75,2600.0,266.2535,267.133,266.2535,266.5697,2600.0
2023-12-18 10:05:00,269.66,269.69,269.05,269.05,2362.0,266.4808,266.5104,265.878,265.878,2362.0
2023-12-18 10:10:00,269.32,269.42,269.02,269.13,5110.0,266.1448,266.2436,265.8483,265.957,5110.0
2023-12-18 10:15:00,269.03,269.3,268.9,269.04,3052.0,265.8582,266.125,265.7297,265.8681,3052.0
2023-12-18 10:20:00,269.0,269.18,268.91,269.02,2423.0,265.8285,266.0064,265.7396,265.8483,2423.0
2023-12-18 10:25:00,269.0,269.1,268.81,268.81,3412.0,265.8285,265.9274,265.6408,265.6408,3412.0
2023-12-18 10:30:00,268.85,269.02,268.71,268.78,3299.0,265.6803,265.8483,265.542,265.6111,3299.0
2023-12-18 10:35:00,268.97,268.97,268.74,268.74,2526.0,265.7989,265.7989,265.5716,265.5716,2526.0
2023-12-18 10:40:00,268.74,269.05,268.59,268.89,3619.0,265.5716,265.878,265.4234,265.7198,3619.0
2023-12-18 10:45:00,268.77,268.78,268.56,268.75,3563.0,265.6013,265.6111,265.3937,265.5815,3563.0
2023-12-18 10:50:00,268.68,268.68,268.18,268.18,4404.0,265.5123,265.5123,265.0182,265.0182,4404.0
2023-12-18 10:55:00,268.41,268.68,268.4,268.64,2385.0,265.2455,265.5123,265.2356,265.4728,2385.0
2023-12-18 11:00:00,268.52,268.57,268.42,268.53,2802.0,265.3542,265.4036,265.2554,265.3641,2802.0
2023-12-18 11:05:00,268.43,268.59,268.31,268.44,8415.0,265.2653,265.4234,265.1467,265.2751,8415.0
2023-12-18 11:10:00,268.39,268.74,268.31,268.47,4055.0,265.2257,265.5716,265.1467,265.3048,4055.0
2023-12-18 11:15:00,268.38,268.51,268.32,268.32,2300.0,265.2159,265.3443,265.1566,265.1566,2300.0
2023-12-18 11:20:00,268.39,268.63,268.25,268.4,36342.0,265.2257,265.4629,265.0874,265.2356,36342.0
2023-12-18 11:25:00,268.36,268.57,268.2,268.32,3907.0,265.1961,265.4036,265.038,265.1566,3907.0
2023-12-18 11:30:00,268.41,268.54,268.31,268.4,5934.0,265.2455,265.374,265.1467,265.2356,5934.0
2023-12-18 11:35:00,268.33,268.71,268.33,268.63,4728.0,265.1664,265.542,265.1664,265.4629,4728.0
2023-12-18 11:40:00,268.62,268.68,268.34,268.52,3536.0,265.453,265.5123,265.1763,265.3542,3536.0
2023-12-18 11:45:00,268.48,268.89,268.46,268.8,8136.0,265.3147,265.7198,265.2949,265.6309,8136.0
2023-12-18 11:50:00,268.8,268.8,268.42,268.52,2908.0,265.6309,265.6309,265.2554,265.3542,2908.0
2023-12-18 11:55:00,268.58,268.79,268.41,268.48,7315.0,265.4135,265.621,265.2455,265.3147,7315.0
2023-12-18 12:00:00,268.49,268.61,268.21,268.61,19617.0,265.3246,265.4431,265.0479,265.4431,19617.0
2023-12-18 12:05:00,268.47,268.5,268.14,268.24,1809.0,265.3048,265.3344,264.9787,265.0775,1809.0
2023-12-18 12:10:00,268.32,268.63,268.24,268.36,3594.0,265.1566,265.4629,265.0775,265.1961,3594.0
2023-12-18 12:15:00,268.35,268.5,268.23,268.42,3530.0,265.1862,265.3344,265.0676,265.2554,3530.0
2023-12-18 12:20:00,268.43,268.43,268.28,268.28,1600.0,265.2653,265.2653,265.117,265.117,1600.0
2023-12-18 12:25:00,268.34,268.45,268.33,268.45,827.0,265.1763,265.285,265.1664,265.285,827.0
2023-12-18 12:30:00,268.37,268.53,268.33,268.36,3995.0,265.206,265.3641,265.1664,265.1961,3995.0
2023-12-18 12:35:00,268.4,268.53,268.38,268.49,1034.0,265.2356,265.3641,265.2159,265.3246,1034.0
2023-12-18 12:40:00,268.35,268.69,268.35,268.67,2169.0,265.1862,265.5222,265.1862,265.5024,2169.0
2023-12-18 12:45:00,268.61,268.66,268.47,268.47,1884.0,265.4431,265.4926,265.3048,265.3048,1884.0
2023-12-18 12:50:00,268.44,268.58,268.42,268.53,3905.0,265.2751,265.4135,265.2554,265.3641,3905.0
2023-12-18 12:55:00,268.57,268.62,268.48,268.54,1574.0,265.4036,265.453,265.3147,265.374,1574.0
2023-12-18 13:00:00,268.53,268.57,268.24,268.24,2374.0,265.3641,265.4036,265.0775,265.0775,2374.0
2023-12-18 13:05:00,268.15,268.3,268.15,268.3,1096.0,264.9886,265.1368,264.9886,265.1368,1096.0
2023-12-18 13:10:00,268.26,268.35,268.24,268.29,3937.0,265.0973,265.1862,265.0775,265.1269,3937.0
2023-12-18 13:15:00,268.29,268.29,267.78,267.78,5823.0,265.1269,265.1269,264.6229,264.6229,5823.0
2023-12-18 13:20:00,267.78,267.84,267.66,267.66,1610.0,264.6229,264.6822,264.5043,264.5043,1610.0
2023-12-18 13:25:00,267.71,267.71,267.59,267.63,4366.0,264.5538,264.5538,264.4352,264.4747,4366.0
2023-12-18 13:30:00,267.63,267.63,267.44,267.53,1300.0,264.4747,264.4747,264.2869,264.3759,1300.0
2023-12-18 13:35:00,267.56,267.6,267.49,267.51,2209.0,264.4055,264.4451,264.3363,264.3561,2209.0
2023-12-18 13:40:00,267.54,267.69,267.26,267.27,3212.0,264.3858,264.534,264.1091,264.1189,3212.0
2023-12-18 13:45:00,267.29,267.29,267.2,267.23,1594.0,264.1387,264.1387,264.0498,264.0794,1594.0
2023-12-18 13:50:00,267.25,267.34,267.13,267.21,4371.0,264.0992,264.1881,263.9806,264.0596,4371.0
2023-12-18 13:55:00,267.17,267.3,267.1,267.22,2568.0,264.0201,264.1486,263.9509,264.0695,2568.0
2023-12-18 14:00:00,267.21,267.48,267.2,267.41,2463.0,264.0596,264.3265,264.0498,264.2573,2463.0
2023-12-18 14:05:00,267.35,267.4,267.22,267.35,1620.0,264.198,264.2474,264.0695,264.198,1620.0
2023-12-18 14:10:00,267.28,267.28,267.23,267.23,809.0,264.1288,264.1288,264.0794,264.0794,809.0
2023-12-18 14:15:00,267.19,267.19,267.08,267.17,3661.0,264.0399,264.0399,263.9312,264.0201,3661.0
2023-12-18 14:20:00,267.1,267.49,267.1,267.46,3817.0,263.9509,264.3363,263.9509,264.3067,3817.0
2023-12-18 14:25:00,267.42,267.43,267.09,267.21,2213.0,264.2672,264.2771,263.9411,264.0596,2213.0
2023-12-18 14:30:00,267.18,267.33,266.94,266.94,4202.0,264.03,264.1782,263.7928,263.7928,4202.0
2023-12-18 14:35:00,267.04,267.4,267.04,267.38,6517.0,263.8917,264.2474,263.8917,264.2276,6517.0
2023-12-18 14:40:00,267.38,267.62,267.38,267.6,2740.0,264.2276,264.4648,264.2276,264.4451,2740.0
2023-12-18 14:45:00,267.61,267.69,267.49,267.6,2461.0,264.4549,264.534,264.3363,264.4451,2461.0
2023-12-18 14:50:00,267.6,267.63,267.42,267.5,2800.0,264.4451,264.4747,264.2672,264.3462,2800.0
2023-12-18 14:55:00,267.58,267.63,267.5,267.63,2305.0,264.4253,264.4747,264.3462,264.4747,2305.0
2023-12-18 15:00:00,267.51,267.78,267.51,267.57,2789.0,264.3561,264.6229,264.3561,264.4154,2789.0
2023-12-18 15:05:00,267.63,267.67,267.48,267.53,5423.0,264.4747,264.5142,264.3265,264.3759,5423.0
2023-12-18 15:10:00,267.61,267.76,267.59,267.75,1912.0,264.4549,264.6032,264.4352,264.5933,1912.0
2023-12-18 15:15:00,267.72,267.83,267.71,267.77,2555.0,264.5636,264.6723,264.5538,264.613,2555.0
2023-12-18 15:20:00,267.73,267.8,267.69,267.69,3628.0,264.5735,264.6427,264.534,264.534,3628.0
2023-12-18 15:25:00,267.65,267.7,267.5,267.54,3084.0,264.4945,264.5439,264.3462,264.3858,3084.0
2023-12-18 15:30:00,267.5,267.54,267.28,267.3,5970.0,264.3462,264.3858,264.1288,264.1486,5970.0
2023-12-18 15:35:00,267.26,267.26,266.82,267.15,9560.0,264.1091,264.1091,263.6742,264.0004,9560.0
2023-12-18 15:40:00,267.03,267.31,267.01,267.29,5331.0,263.8818,264.1585,263.862,264.1387,5331.0
2023-12-18 15:45:00,267.2,267.35,267.15,267.24,11252.0,264.0498,264.198,264.0004,264.0893,11252.0
2023-12-18 15:50:00,267.26,267.31,266.96,267.1,13028.0,264.1091,264.1585,263.8126,263.9509,13028.0
2023-12-18 15:55:00,267.04,267.25,267.04,267.08,39323.0,263.8917,264.0992,263.8917,263.9312,39323.0
2023-12-19 09:30:00,267.94,268.12,266.74,266.74,16744.0,264.781,264.9589,263.5952,263.5952,16744.0
2023-12-19 09:35:00,266.76,267.36,266.59,266.84,23255.0,263.615,264.2079,263.447,263.694,23255.0
2023-12-19 09:40:00,267.0,267.51,266.84,266.92,52555.0,263.8521,264.3561,263.694,263.7731,52555.0
2023-12-19 09:45:00,266.94,268.2,266.91,268.19,31590.0,263.7928,265.038,263.7632,265.0281,31590.0
2023-12-19 09:50:00,268.2,268.2,267.4,267.54,8001.0,265.038,265.038,264.2474,264.3858,8001.0
2023-12-19 09:55:00,267.54,268.12,267.51,268.06,3008.0,264.3858,264.9589,264.3561,264.8996,3008.0
2023-12-19 10:00:00,268.0,268.01,267.67,267.95,4386.0,264.8403,264.8502,264.5142,264.7909,4386.0
2023-12-19 10:05:00,267.78,267.85,266.98,267.26,5170.0,264.6229,264.6921,263.8324,264.1091,5170.0
2023-12-19 10:10:00,267.48,267.48,266.95,267.25,1623.0,264.3265,264.3265,263.8027,264.0992,1623.0
2023-12-19 10:15:00,267.23,267.23,267.07,267.17,4182.0,264.0794,264.0794,263.9213,264.0201,4182.0
2023-12-19 10:20:00,267.08,267.17,266.78,267.1,3583.0,263.9312,264.0201,263.6347,263.9509,3583.0
2023-12-19 10:25:00,267.18,267.45,267.17,267.25,2133.0,264.03,264.2968,264.0201,264.0992,2133.0
2023-12-19 10:30:00,267.21,267.27,267.09,267.11,2212.0,264.0596,264.1189,263.9411,263.9608,2212.0
2023-12-19 10:35:00,267.2,267.66,267.05,267.66,5649.0,264.0498,264.5043,263.9015,264.5043,5649.0
2023-12-19 10:40:00,267.67,267.67,267.18,267.25,1992.0,264.5142,264.5142,264.03,264.0992,1992.0
2023-12-19 10:45:00,267.18,267.31,267.1,267.11,2068.0,264.03,264.1585,263.9509,263.9608,2068.0
2023-12-19 10:50:00,267.11,267.12,266.3,266.67,14121.0,263.9608,263.9707,263.1604,263.526,14121.0
2023-12-19 10:55:00,266.84,266.93,266.52,266.65,3155.0,263.694,263.783,263.3778,263.5063,3155.0
2023-12-19 11:00:00,266.67,267.19,266.64,267.19,2904.0,263.526,264.0399,263.4964,264.0399,2904.0
2023-12-19 11:05:00,267.14,267.27,266.92,267.06,7288.0,263.9905,264.1189,263.7731,263.9114,7288.0
2023-12-19 11:10:00,266.97,267.08,266.87,267.0,4698.0,263.8225,263.9312,263.7237,263.8521,4698.0
2023-12-19 11:15:00,267.07,267.14,266.86,266.89,44160.0,263.9213,263.9905,263.7138,263.7434,44160.0
2023-12-19 11:20:00,267.02,267.22,266.88,266.93,15670.0,263.8719,264.0695,263.7335,263.783,15670.0
2023-12-19 11:25:00,266.9,266.9,266.57,266.59,5995.0,263.7533,263.7533,263.4272,263.447,5995.0
2023-12-19 11:30:00,266.59,266.65,266.38,266.52,3847.0,263.447,263.5063,263.2394,263.3778,3847.0
2023-12-19 11:35:00,266.59,266.92,266.53,266.92,6202.0,263.447,263.7731,263.3877,263.7731,6202.0
2023-12-19 11:40:00,266.76,267.05,266.76,267.05,1290.0,263.615,263.9015,263.615,263.9015,1290.0
2023-12-19 11:45:00,267.07,267.07,266.82,266.92,2964.0,263.9213,263.9213,263.6742,263.7731,2964.0
2023-12-19 11:50:00,266.84,266.84,266.65,266.7,3101.0,263.694,263.694,263.5063,263.5557,3101.0
2023-12-19 11:55:00,266.65,266.84,266.55,266.84,2332.0,263.5063,263.694,263.4074,263.694,2332.0
2023-12-19 12:00:00,266.99,267.03,266.85,266.86,2528.0,263.8422,263.8818,263.7039,263.7138,2528.0
2023-12-19 12:05:00,266.94,267.03,266.85,267.01,1196.0,263.7928,263.8818,263.7039,263.862,1196.0
2023-12-19 12:10:00,266.99,266.99,266.87,266.91,3266.0,263.8422,263.8422,263.7237,263.7632,3266.0
2023-12-19 12:15:00,266.85,266.94,266.8,266.92,3053.0,263.7039,263.7928,263.6545,263.7731,3053.0
2023-12-19 12:20:00,266.94,267.05,266.94,266.95,1531.0,263.7928,263.9015,263.7928,263.8027,1531.0
2023-12-19 12:25:00,267.04,267.04,266.82,266.82,2646.0,263.8917,263.8917,263.6742,263.6742,2646.0
2023-12-19 12:30:00,266.71,267.05,266.71,267.0,1637.0,263.5655,263.9015,263.5655,263.8521,1637.0
2023-12-19 12:35:00,267.05,267.12,266.95,266.97,1722.0,263.9015,263.9707,263.8027,263.8225,1722.0
2023-12-19 12:40:00,267.07,267.1,267.0,267.05,2343.0,263.9213,263.9509,263.8521,263.9015,2343.0
2023-12-19 12:45:00,267.13,267.17,267.08,267.17,1168.0,263.9806,264.0201,263.9312,264.0201,1168.0
2023-12-19 12:50:00,267.09,267.35,267.08,267.31,4211.0,263.9411,264.198,263.9312,264.1585,4211.0
2023-12-19 12:55:00,267.26,267.49,267.26,267.35,2524.0,264.1091,264.3363,264.1091,264.198,2524.0
2023-12-19 13:00:00,267.35,267.46,267.21,267.46,1747.0,264.198,264.3067,264.0596,264.3067,1747.0
2023-12-19 13:05:00,267.5,267.54,267.15,267.21,3251.0,264.3462,264.3858,264.0004,264.0596,3251.0
2023-12-19 13:10:00,267.21,267.42,267.2,267.38,2506.0,264.0596,264.2672,264.0498,264.2276,2506.0
2023-12-19 13:15:00,267.42,267.44,267.34,267.36,2777.0,264.2672,264.2869,264.1881,264.2079,2777.0
2023-12-19 13:20:00,267.38,267.38,267.29,267.38,2617.0,264.2276,264.2276,264.1387,264.2276,2617.0
2023-12-19 13:25:00,267.36,267.44,267.19,267.44,3409.0,264.2079,264.2869,264.0399,264.2869,3409.0
2023-12-19 13:30:00,267.47,267.54,267.42,267.54,2016.0,264.3166,264.3858,264.2672,264.3858,2016.0
2023-12-19 13:35:00,267.6,267.79,267.6,267.78,4179.0,264.4451,264.6328,264.4451,264.6229,4179.0
2023-12-19 13:40:00,267.92,268.05,267.79,267.97,5151.0,264.7613,264.8897,264.6328,264.8107,5151.0
2023-12-19 13:45:00,268.05,268.17,268.04,268.12,1986.0,264.8897,265.0083,264.8799,264.9589,1986.0
2023-12-19 13:50:00,268.12,268.16,268.04,268.06,5892.0,264.9589,264.9984,264.8799,264.8996,5892.0
2023-12-19 13:55:00,268.07,268.26,268.0,268.25,2701.0,264.9095,265.0973,264.8403,265.0874,2701.0
2023-12-19 14:00:00,268.24,268.24,268.0,268.08,5263.0,265.0775,265.0775,264.8403,264.9194,5263.0
2023-12-19 14:05:00,268.13,268.2,268.04,268.04,5426.0,264.9688,265.038,264.8799,264.8799,5426.0
2023-12-19 14:10:00,268.01,268.01,267.74,267.83,3599.0,264.8502,264.8502,264.5834,264.6723,3599.0
2023-12-19 14:15:00,267.84,268.24,267.84,268.12,4256.0,264.6822,265.0775,264.6822,264.9589,4256.0
2023-12-19 14:20:00,268.13,268.14,267.94,268.01,6717.0,264.9688,264.9787,264.781,264.8502,6717.0
2023-12-19 14:25:00,268.01,268.25,267.94,268.25,3302.0,264.8502,265.0874,264.781,265.0874,3302.0
2023-12-19 14:30:00,268.2,268.2,268.04,268.09,5776.0,265.038,265.038,264.8799,264.9293,5776.0
2023-12-19 14:35:00,268.01,268.41,268.01,268.29,11252.0,264.8502,265.2455,264.8502,265.1269,11252.0
2023-12-19 14:40:00,268.25,268.25,268.09,268.17,3473.0,265.0874,265.0874,264.9293,265.0083,3473.0
2023-12-19 14:45:00,268.14,268.14,267.84,267.85,4071.0,264.9787,264.9787,264.6822,264.6921,4071.0
2023-12-19 14:50:00,267.81,267.98,267.78,267.81,3017.0,264.6526,264.8206,264.6229,264.6526,3017.0
2023-12-19 14:55:00,267.91,268.03,267.86,268.02,6229.0,264.7514,264.87,264.702,264.8601,6229.0
2023-12-19 15:00:00,268.04,268.25,268.04,268.19,4772.0,264.8799,265.0874,264.8799,265.0281,4772.0
2023-12-19 15:05:00,268.09,268.18,267.77,267.82,33852.0,264.9293,265.0182,264.613,264.6625,33852.0
2023-12-19 15:10:00,267.75,267.98,267.75,267.83,5009.0,264.5933,264.8206,264.5933,264.6723,5009.0
2023-12-19 15:15:00,267.81,268.11,267.8,268.1,6855.0,264.6526,264.949,264.6427,264.9392,6855.0
2023-12-19 15:20:00,268.16,268.42,268.16,268.34,5718.0,264.9984,265.2554,264.9984,265.1763,5718.0
2023-12-19 15:25:00,268.35,268.69,268.32,268.64,6050.0,265.1862,265.5222,265.1566,265.4728,6050.0
2023-12-19 15:30:00,268.74,268.88,268.56,268.78,7665.0,265.5716,265.71,265.3937,265.6111,7665.0
2023-12-19 15:35:00,268.85,268.97,268.84,268.96,6433.0,265.6803,265.7989,265.6704,265.789,6433.0
2023-12-19 15:40:00,268.97,269.24,268.91,268.92,12189.0,265.7989,266.0657,265.7396,265.7495,12189.0
2023-12-19 15:45:00,268.92,268.97,268.61,268.73,13218.0,265.7495,265.7989,265.4431,265.5617,13218.0
2023-12-19 15:50:00,268.77,268.98,268.64,268.69,34538.0,265.6013,265.8088,265.4728,265.5222,34538.0
2023-12-19 15:55:00,268.68,269.26,268.68,269.22,71981.0,265.5123,266.0855,265.5123,266.046,71981.0
2023-12-20 09:30:00,269.19,270.35,267.89,268.9,18313.0,266.0163,267.1626,264.7316,265.7297,18313.0
2023-12-20 09:35:00,268.9,268.95,268.6,268.8,4142.0,265.7297,265.7791,265.4333,265.6309,4142.0
2023-12-20 09:40:00,268.82,269.41,268.49,269.32,3425.0,265.6507,266.2337,265.3246,266.1448,3425.0
2023-12-20 09:45:00,269.18,269.18,268.7,268.71,6698.0,266.0064,266.0064,265.5321,265.542,6698.0
2023-12-20 09:50:00,268.99,269.11,268.8,269.11,2553.0,265.8187,265.9372,265.6309,265.9372,2553.0
2023-12-20 09:55:00,268.99,269.23,268.91,269.16,3963.0,265.8187,266.0558,265.7396,265.9867,3963.0
2023-12-20 10:00:00,269.19,269.46,269.0,269.02,4576.0,266.0163,266.2831,265.8285,265.8483,4576.0
2023-12-20 10:05:00,269.16,269.55,269.15,269.39,7776.0,265.9867,266.3721,265.9768,266.2139,7776.0
2023-12-20 10:10:00,269.38,269.48,269.33,269.48,2400.0,266.2041,266.3029,266.1547,266.3029,2400.0
2023-12-20 10:15:00,269.68,269.7,268.81,268.84,2895.0,266.5005,266.5203,265.6408,265.6704,2895.0
2023-12-20 10:20:00,268.67,268.75,268.24,268.29,2248.0,265.5024,265.5815,265.0775,265.1269,2248.0
2023-12-20 10:25:00,268.15,268.45,268.14,268.43,4211.0,264.9886,265.285,264.9787,265.2653,4211.0
2023-12-20 10:30:00,268.67,268.85,268.58,268.85,3883.0,265.5024,265.6803,265.4135,265.6803,3883.0
2023-12-20 10:35:00,268.8,268.85,268.58,268.58,2902.0,265.6309,265.6803,265.4135,265.4135,2902.0
2023-12-20 10:40:00,268.48,268.48,267.8,267.8,1719.0,265.3147,265.3147,264.6427,264.6427,1719.0
2023-12-20 10:45:00,268.02,268.6,267.97,268.35,2919.0,264.8601,265.4333,264.8107,265.1862,2919.0
2023-12-20 10:50:00,268.34,268.59,268.12,268.41,22137.0,265.1763,265.4234,264.9589,265.2455,22137.0
2023-12-20 10:55:00,268.37,268.37,267.93,268.11,4668.0,265.206,265.206,264.7712,264.949,4668.0
2023-12-20 11:00:00,268.1,268.26,267.88,267.93,16565.0,264.9392,265.0973,264.7218,264.7712,16565.0
2023-12-20 11:05:00,267.93,268.0,267.43,267.43,6870.0,264.7712,264.8403,264.2771,264.2771,6870.0
2023-12-20 11:10:00,267.5,267.51,267.17,267.17,4704.0,264.3462,264.3561,264.0201,264.0201,4704.0
2023-12-20 11:15:00,267.16,267.39,267.03,267.03,5393.0,264.0102,264.2375,263.8818,263.8818,5393.0
2023-12-20 11:20:00,267.21,267.24,267.06,267.22,3927.0,264.0596,264.0893,263.9114,264.0695,3927.0
2023-12-20 11:25:00,267.21,267.5,267.12,267.5,4798.0,264.0596,264.3462,263.9707,264.3462,4798.0
2023-12-20 11:30:00,267.49,267.59,267.42,267.44,2693.0,264.3363,264.4352,264.2672,264.2869,2693.0
2023-12-20 11:35:00,267.33,267.53,267.17,267.53,6279.0,264.1782,264.3759,264.0201,264.3759,6279.0
2023-12-20 11:40:00,267.59,267.77,267.49,267.77,1028.0,264.4352,264.613,264.3363,264.613,1028.0
2023-12-20 11:45:00,267.71,267.79,267.64,267.67,1400.0,264.5538,264.6328,264.4846,264.5142,1400.0
2023-12-20 11:50:00,267.63,267.9,267.62,267.79,4827.0,264.4747,264.7415,264.4648,264.6328,4827.0
2023-12-20 11:55:00,267.86,267.97,267.61,267.71,18748.0,264.702,264.8107,264.4549,264.5538,18748.0
2023-12-20 12:00:00,267.81,268.08,267.8,268.08,1100.0,264.6526,264.9194,264.6427,264.9194,1100.0
2023-12-20 12:05:00,268.04,268.04,267.85,267.89,2346.0,264.8799,264.8799,264.6921,264.7316,2346.0
2023-12-20 12:10:00,267.96,268.16,267.96,268.16,2479.0,264.8008,264.9984,264.8008,264.9984,2479.0
2023-12-20 12:15:00,268.24,268.25,268.2,268.22,700.0,265.0775,265.0874,265.038,265.0577,700.0
2023-12-20 12:20:00,268.36,268.37,268.21,268.26,2800.0,265.1961,265.206,265.0479,265.0973,2800.0
2023-12-20 12:25:00,268.26,268.26,268.26,268.26,0.0,265.0973,265.0973,265.0973,265.0973,0.0
2023-12-20 12:30:00,268.34,268.44,268.23,268.23,3923.0,265.1763,265.2751,265.0676,265.0676,3923.0
2023-12-20 12:35:00,268.45,268.45,268.06,268.45,3094.0,265.285,265.285,264.8996,265.285,3094.0
2023-12-20 12:40:00,268.47,268.65,268.43,268.65,1645.0,265.3048,265.4827,265.2653,265.4827,1645.0
2023-12-20 12:45:00,268.73,268.74,268.67,268.68,627.0,265.5617,265.5716,265.5024,265.5123,627.0
2023-12-20 12:50:00,268.7,268.7,268.5,268.5,1313.0,265.5321,265.5321,265.3344,265.3344,1313.0
2023-12-20 12:55:00,268.58,268.91,268.5,268.91,3072.0,265.4135,265.7396,265.3344,265.7396,3072.0
2023-12-20 13:00:00,268.87,268.94,268.77,268.88,865.0,265.7001,265.7693,265.6013,265.71,865.0
2023-12-20 13:05:00,268.79,268.79,268.51,268.51,1213.0,265.621,265.621,265.3443,265.3443,1213.0
2023-12-20 13:10:00,268.59,268.59,268.46,268.46,910.0,265.4234,265.4234,265.2949,265.2949,910.0
2023-12-20 13:15:00,268.46,268.46,268.36,268.38,410.0,265.2949,265.2949,265.1961,265.2159,410.0
2023-12-20 13:20:00,268.36,268.36,268.14,268.14,1769.0,265.1961,265.1961,264.9787,264.9787,1769.0
2023-12-20 13:25:00,268.14,268.19,268.01,268.13,900.0,264.9787,265.0281,264.8502,264.9688,900.0
2023-12-20 13:30:00,268.17,268.33,268.16,268.31,2930.0,265.0083,265.1664,264.9984,265.1467,2930.0
2023-12-20 13:35:00,268.37,268.38,268.14,268.16,1221.0,265.206,265.2159,264.9787,264.9984,1221.0
2023-12-20 13:40:00,268.15,268.24,268.15,268.24,382.0,264.9886,265.0775,264.9886,265.0775,382.0
2023-12-20 13:45:00,268.26,268.46,268.23,268.36,3252.0,265.0973,265.2949,265.0676,265.1961,3252.0
2023-12-20 13:50:00,268.26,268.32,268.26,268.32,400.0,265.0973,265.1566,265.0973,265.1566,400.0
2023-12-20 13:55:00,268.17,268.25,268.17,268.25,501.0,265.0083,265.0874,265.0083,265.0874,501.0
2023-12-20 14:00:00,268.11,268.11,267.66,267.66,849.0,264.949,264.949,264.5043,264.5043,849.0
2023-12-20 14:05:00,267.83,267.93,267.79,267.79,680.0,264.6723,264.7712,264.6328,264.6328,680.0
2023-12-20 14:10:00,267.97,268.06,267.85,267.85,1711.0,264.8107,264.8996,264.6921,264.6921,1711.0
2023-12-20 14:15:00,267.99,268.0,267.59,267.59,9060.0,264.8305,264.8403,264.4352,264.4352,9060.0
2023-12-20 14:20:00,267.59,268.0,267.58,267.94,4733.0,264.4352,264.8403,264.4253,264.781,4733.0
2023-12-20 14:25:00,268.03,268.11,267.85,267.88,2564.0,264.87,264.949,264.6921,264.7218,2564.0
2023-12-20 14:30:00,267.9,267.94,267.8,267.84,1983.0,264.7415,264.781,264.6427,264.6822,1983.0
2023-12-20 14:35:00,267.93,267.93,267.47,267.48,1406.0,264.7712,264.7712,264.3166,264.3265,1406.0
2023-12-20 14:40:00,267.36,267.75,267.21,267.22,2810.0,264.2079,264.5933,264.0596,264.0695,2810.0
2023-12-20 14:45:00,267.3,267.41,267.22,267.3,11985.0,264.1486,264.2573,264.0695,264.1486,11985.0
2023-12-20 14:50:00,267.3,267.35,266.28,266.71,15285.0,264.1486,264.198,263.1406,263.5655,15285.0
2023-12-20 14:55:00,266.69,266.7,266.05,266.05,1393.0,263.5458,263.5557,262.9133,262.9133,1393.0
2023-12-20 15:00:00,265.95,265.96,265.35,265.35,5728.0,262.8145,262.8244,262.2216,262.2216,5728.0
2023-12-20 15:05:00,265.34,265.41,264.76,264.95,4686.0,262.2117,262.2809,261.6385,261.8263,4686.0
2023-12-20 15:10:00,265.1,265.6,265.1,265.32,3994.0,261.9745,262.4686,261.9745,262.1919,3994.0
2023-12-20 15:15:00,265.46,266.3,265.46,265.99,5969.0,262.3303,263.1604,262.3303,262.854,5969.0
2023-12-20 15:20:00,265.9,266.02,265.61,265.62,4320.0,262.7651,262.8837,262.4785,262.4884,4320.0
2023-12-20 15:25:00,265.62,265.73,265.09,265.11,8652.0,262.4884,262.5971,261.9646,261.9844,8652.0
2023-12-20 15:30:00,265.11,265.32,264.31,264.67,13023.0,261.9844,262.1919,261.1938,261.5496,13023.0
2023-12-20 15:35:00,264.68,264.68,264.29,264.39,9748.0,261.5595,261.5595,261.1741,261.2729,9748.0
2023-12-20 15:40:00,264.46,264.69,264.23,264.67,14952.0,261.3421,261.5694,261.1148,261.5496,14952.0
2023-12-20 15:45:00,264.67,264.79,264.34,264.75,21324.0,261.5496,261.6682,261.2235,261.6287,21324.0
2023-12-20 15:50:00,264.83,265.1,263.81,264.15,25219.0,261.7077,261.9745,260.6997,261.0357,25219.0
2023-12-20 15:55:00,264.14,264.14,263.22,263.46,80504.0,261.0258,261.0258,260.1167,260.3539,80504.0
2023-12-21 09:30:00,265.81,267.43,265.75,266.86,16710.0,262.6762,264.2771,262.6169,263.7138,16710.0
2023-12-21 09:35:00,267.4,267.4,266.53,266.81,4182.0,264.2474,264.2474,263.3877,263.6644,4182.0
2023-12-21 09:40:00,266.71,267.39,266.32,267.27,8086.0,263.5655,264.2375,263.1801,264.1189,8086.0
2023-12-21 09:45:00,267.44,268.48,267.24,268.47,10856.0,264.2869,265.3147,264.0893,265.3048,10856.0
2023-12-21 09:50:00,268.34,268.51,267.65,268.26,6503.0,265.1763,265.3443,264.4945,265.0973,6503.0
2023-12-21 09:55:00,268.25,268.48,268.1,268.12,5455.0,265.0874,265.3147,264.9392,264.9589,5455.0
2023-12-21 10:00:00,268.01,268.2,267.44,267.44,2504.0,264.8502,265.038,264.2869,264.2869,2504.0
2023-12-21 10:05:00,267.29,267.29,267.04,267.09,1000.0,264.1387,264.1387,263.8917,263.9411,1000.0
2023-12-21 10:10:00,266.95,267.85,266.89,267.74,3454.0,263.8027,264.6921,263.7434,264.5834,3454.0
2023-12-21 10:15:00,267.59,267.64,267.25,267.33,4112.0,264.4352,264.4846,264.0992,264.1782,4112.0
2023-12-21 10:20:00,267.4,267.54,267.28,267.4,2300.0,264.2474,264.3858,264.1288,264.2474,2300.0
2023-12-21 10:25:00,267.21,267.21,266.85,266.86,3200.0,264.0596,264.0596,263.7039,263.7138,3200.0
2023-12-21 10:30:00,266.86,267.17,266.84,266.99,6801.0,263.7138,264.0201,263.694,263.8422,6801.0
2023-12-21 10:35:00,267.19,267.38,267.01,267.24,2187.0,264.0399,264.2276,263.862,264.0893,2187.0
2023-12-21 10:40:00,267.14,267.54,267.11,267.43,3272.0,263.9905,264.3858,263.9608,264.2771,3272.0
2023-12-21 10:45:00,267.48,267.74,267.48,267.57,1006.0,264.3265,264.5834,264.3265,264.4154,1006.0
2023-12-21 10:50:00,267.4,267.51,267.2,267.51,1992.0,264.2474,264.3561,264.0498,264.3561,1992.0
2023-12-21 10:55:00,267.54,267.54,267.17,267.32,2117.0,264.3858,264.3858,264.0201,264.1684,2117.0
2023-12-21 11:00:00,267.46,267.56,267.13,267.49,4148.0,264.3067,264.4055,263.9806,264.3363,4148.0
2023-12-21 11:05:00,267.48,267.87,267.47,267.76,3758.0,264.3265,264.7119,264.3166,264.6032,3758.0
2023-12-21 11:10:00,267.72,267.72,267.51,267.57,1015.0,264.5636,264.5636,264.3561,264.4154,1015.0
2023-12-21 11:15:00,267.57,267.63,267.38,267.4,2685.0,264.4154,264.4747,264.2276,264.2474,2685.0
2023-12-21 11:20:00,267.39,267.71,267.39,267.71,1800.0,264.2375,264.5538,264.2375,264.5538,1800.0
2023-12-21 11:25:00,267.76,268.1,267.76,268.03,3335.0,264.6032,264.9392,264.6032,264.87,3335.0
2023-12-21 11:30:00,268.01,268.02,267.45,267.51,2325.0,264.8502,264.8601,264.2968,264.3561,2325.0
2023-12-21 11:35:00,267.67,268.04,267.67,268.0,2773.0,264.5142,264.8799,264.5142,264.8403,2773.0
2023-12-21 11:40:00,267.81,267.83,267.69,267.79,1048.0,264.6526,264.6723,264.534,264.6328,1048.0
2023-12-21 11:45:00,267.66,267.77,267.5,267.61,1405.0,264.5043,264.613,264.3462,264.4549,1405.0
2023-12-21 11:50:00,267.57,267.58,267.28,267.56,2431.0,264.4154,264.4253,264.1288,264.4055,2431.0
2023-12-21 11:55:00,267.35,267.35,267.14,267.21,1300.0,264.198,264.198,263.9905,264.0596,1300.0
2023-12-21 12:00:00,266.84,267.0,266.61,266.61,1625.0,263.694,263.8521,263.4667,263.4667,1625.0
2023-12-21 12:05:00,266.54,266.7,266.29,266.36,1400.0,263.3975,263.5557,263.1505,263.2197,1400.0
2023-12-21 12:10:00,266.54,267.09,266.48,266.72,3472.0,263.3975,263.9411,263.3383,263.5754,3472.0
2023-12-21 12:15:00,266.57,266.61,266.14,266.15,1900.0,263.4272,263.4667,263.0023,263.0121,1900.0
2023-12-21 12:20:00,266.24,266.45,266.14,266.45,1952.0,263.1011,263.3086,263.0023,263.3086,1952.0
2023-12-21 12:25:00,266.47,266.47,266.21,266.3,1990.0,263.3284,263.3284,263.0714,263.1604,1990.0
2023-12-21 12:30:00,266.43,266.71,266.4,266.4,2328.0,263.2888,263.5655,263.2592,263.2592,2328.0
2023-12-21 12:35:00,266.32,266.42,266.32,266.42,400.0,263.1801,263.279,263.1801,263.279,400.0
2023-12-21 12:40:00,266.41,266.87,266.4,266.56,2395.0,263.2691,263.7237,263.2592,263.4173,2395.0
2023-12-21 12:45:00,266.59,266.59,266.43,266.53,2200.0,263.447,263.447,263.2888,263.3877,2200.0
2023-12-21 12:50:00,266.53,266.64,266.2,266.2,2000.0,263.3877,263.4964,263.0616,263.0616,2000.0
2023-12-21 12:55:00,266.15,266.16,265.91,266.11,1503.0,263.0121,263.022,262.775,262.9726,1503.0
2023-12-21 13:00:00,266.25,266.6,266.17,266.46,16391.0,263.111,263.4568,263.0319,263.3185,16391.0
2023-12-21 13:05:00,266.46,266.51,266.24,266.51,2721.0,263.3185,263.3679,263.1011,263.3679,2721.0
2023-12-21 13:10:00,266.44,266.56,266.31,266.37,1953.0,263.2987,263.4173,263.1703,263.2296,1953.0
2023-12-21 13:15:00,266.31,266.31,265.88,265.88,1000.0,263.1703,263.1703,262.7453,262.7453,1000.0
2023-12-21 13:20:00,266.02,266.5,266.02,266.44,2316.0,262.8837,263.358,262.8837,263.2987,2316.0
2023-12-21 13:25:00,266.48,266.7,266.45,266.7,2100.0,263.3383,263.5557,263.3086,263.5557,2100.0
2023-12-21 13:30:00,266.88,266.89,266.7,266.7,1043.0,263.7335,263.7434,263.5557,263.5557,1043.0
2023-12-21 13:35:00,266.7,266.98,266.63,266.98,1253.0,263.5557,263.8324,263.4865,263.8324,1253.0
2023-12-21 13:40:00,266.83,266.9,266.78,266.87,3059.0,263.6841,263.7533,263.6347,263.7237,3059.0
2023-12-21 13:45:00,266.99,267.1,266.93,266.97,2275.0,263.8422,263.9509,263.783,263.8225,2275.0
2023-12-21 13:50:00,266.96,266.96,266.9,266.96,706.0,263.8126,263.8126,263.7533,263.8126,706.0
2023-12-21 13:55:00,267.06,267.21,267.03,267.04,2440.0,263.9114,264.0596,263.8818,263.8917,2440.0
2023-12-21 14:00:00,267.19,267.26,267.07,267.07,1216.0,264.0399,264.1091,263.9213,263.9213,1216.0
2023-12-21 14:05:00,267.16,267.16,266.95,266.95,600.0,264.0102,264.0102,263.8027,263.8027,600.0
2023-12-21 14:10:00,267.16,267.21,267.02,267.03,500.0,264.0102,264.0596,263.8719,263.8818,500.0
2023-12-21 14:15:00,267.16,267.34,267.03,267.34,2710.0,264.0102,264.1881,263.8818,264.1881,2710.0
2023-12-21 14:20:00,267.54,267.63,267.34,267.34,2191.0,264.3858,264.4747,264.1881,264.1881,2191.0
2023-12-21 14:25:00,267.28,267.35,267.24,267.31,1931.0,264.1288,264.198,264.0893,264.1585,1931.0
2023-12-21 14:30:00,267.17,267.4,267.15,267.35,2802.0,264.0201,264.2474,264.0004,264.198,2802.0
2023-12-21 14:35:00,267.39,267.43,267.2,267.43,1379.0,264.2375,264.2771,264.0498,264.2771,1379.0
2023-12-21 14:40:00,267.38,267.57,267.37,267.53,3100.0,264.2276,264.4154,264.2178,264.3759,3100.0
2023-12-21 14:45:00,267.52,267.66,267.24,267.24,2313.0,264.366,264.5043,264.0893,264.0893,2313.0
2023-12-21 14:50:00,267.16,267.29,267.16,267.2,2812.0,264.0102,264.1387,264.0102,264.0498,2812.0
2023-12-21 14:55:00,267.19,267.28,266.85,267.11,3406.0,264.0399,264.1288,263.7039,263.9608,3406.0
2023-12-21 15:00:00,267.15,267.34,267.04,267.34,2002.0,264.0004,264.1881,263.8917,264.1881,2002.0
2023-12-21 15:05:00,267.33,267.34,267.22,267.27,2450.0,264.1782,264.1881,264.0695,264.1189,2450.0
2023-12-21 15:10:00,267.37,267.52,267.26,267.3,4924.0,264.2178,264.366,264.1091,264.1486,4924.0
2023-12-21 15:15:00,267.31,267.51,267.3,267.37,2014.0,264.1585,264.3561,264.1486,264.2178,2014.0
2023-12-21 15:20:00,267.51,267.61,267.44,267.57,4036.0,264.3561,264.4549,264.2869,264.4154,4036.0
2023-12-21 15:25:00,267.61,268.24,267.59,268.24,7534.0,264.4549,265.0775,264.4352,265.0775,7534.0
2023-12-21 15:30:00,268.33,268.39,268.19,268.19,7239.0,265.1664,265.2257,265.0281,265.0281,7239.0
2023-12-21 15:35:00,268.17,268.48,268.15,268.31,8044.0,265.0083,265.3147,264.9886,265.1467,8044.0
2023-12-21 15:40:00,268.37,268.45,268.05,268.18,12578.0,265.206,265.285,264.8897,265.0182,12578.0
2023-12-21 15:45:00,268.27,268.78,268.27,268.78,9573.0,265.1072,265.6111,265.1072,265.6111,9573.0
2023-12-21 15:50:00,268.83,268.83,268.53,268.61,16203.0,265.6606,265.6606,265.3641,265.4431,16203.0
2023-12-21 15:55:00,268.67,268.97,268.55,268.67,67137.0,265.5024,265.7989,265.3839,265.5024,67137.0
2023-12-22 09:30:00,269.78,269.78,268.01,269.33,18817.0,266.5993,266.5993,264.8502,266.1547,18817.0
2023-12-22 09:35:00,269.22,270.3,269.22,269.98,2462.0,266.046,267.1132,266.046,266.797,2462.0
2023-12-22 09:40:00,270.16,270.16,269.77,270.11,821.0,266.9749,266.9749,266.5895,266.9255,821.0
2023-12-22 09:45:00,270.18,270.18,269.52,270.01,4135.0,266.9946,266.9946,266.3424,266.8266,4135.0
2023-12-22 09:50:00,269.96,270.45,269.91,270.35,2684.0,266.7772,267.2615,266.7278,267.1626,2684.0
2023-12-22 09:55:00,270.29,270.54,270.16,270.16,2667.0,267.1033,267.3504,266.9749,266.9749,2667.0
2023-12-22 10:00:00,270.05,270.16,269.93,270.02,2502.0,266.8662,266.9749,266.7476,266.8365,2502.0
2023-12-22 10:05:00,270.13,270.59,270.13,270.52,2627.0,266.9452,267.3998,266.9452,267.3306,2627.0
2023-12-22 10:10:00,270.41,270.56,269.98,270.12,6298.0,267.2219,267.3702,266.797,266.9353,6298.0
2023-12-22 10:15:00,270.08,270.32,270.03,270.27,2357.0,266.8958,267.133,266.8464,267.0836,2357.0
2023-12-22 10:20:00,270.44,270.44,270.19,270.26,3373.0,267.2516,267.2516,267.0045,267.0737,3373.0
2023-12-22 10:25:00,270.25,270.9,270.25,270.9,2739.0,267.0638,267.7061,267.0638,267.7061,2739.0
2023-12-22 10:30:00,270.92,270.92,270.63,270.63,1568.0,267.7259,267.7259,267.4393,267.4393,1568.0
2023-12-22 10:35:00,270.62,270.68,270.47,270.53,1200.0,267.4294,267.4887,267.2812,267.3405,1200.0
2023-12-22 10:40:00,270.37,270.72,270.37,270.72,1652.0,267.1824,267.5283,267.1824,267.5283,1652.0
2023-12-22 10:45:00,270.59,270.7,270.52,270.62,3479.0,267.3998,267.5085,267.3306,267.4294,3479.0
2023-12-22 10:50:00,270.62,270.72,270.51,270.59,3059.0,267.4294,267.5283,267.3207,267.3998,3059.0
2023-12-22 10:55:00,270.48,270.84,270.46,270.61,3141.0,267.2911,267.6469,267.2713,267.4196,3141.0
2023-12-22 11:00:00,270.3,270.41,270.09,270.09,4671.0,267.1132,267.2219,266.9057,266.9057,4671.0
2023-12-22 11:05:00,269.96,269.96,269.67,269.88,1263.0,266.7772,266.7772,266.4906,266.6982,1263.0
2023-12-22 11:10:00,269.82,269.92,269.61,269.91,661.0,266.6389,266.7377,266.4314,266.7278,661.0
2023-12-22 11:15:00,269.88,270.09,269.88,270.08,1292.0,266.6982,266.9057,266.6982,266.8958,1292.0
2023-12-22 11:20:00,270.1,270.43,270.04,270.04,3671.0,266.9156,267.2417,266.8563,266.8563,3671.0
2023-12-22 11:25:00,270.09,270.52,270.05,270.5,2274.0,266.9057,267.3306,266.8662,267.3109,2274.0
2023-12-22 11:30:00,270.59,270.65,270.53,270.54,2500.0,267.3998,267.4591,267.3405,267.3504,2500.0
2023-12-22 11:35:00,270.62,270.63,270.44,270.55,7351.0,267.4294,267.4393,267.2516,267.3603,7351.0
2023-12-22 11:40:00,270.46,270.61,270.42,270.43,6127.0,267.2713,267.4196,267.2318,267.2417,6127.0
2023-12-22 11:45:00,270.51,270.59,270.51,270.59,2081.0,267.3207,267.3998,267.3207,267.3998,2081.0
2023-12-22 11:50:00,270.68,270.68,270.47,270.57,7711.0,267.4887,267.4887,267.2812,267.38,7711.0
2023-12-22 11:55:00,270.53,270.53,270.24,270.45,4860.0,267.3405,267.3405,267.0539,267.2615,4860.0
2023-12-22 12:00:00,270.38,270.38,270.23,270.38,2034.0,267.1923,267.1923,267.044,267.1923,2034.0
2023-12-22 12:05:00,270.37,270.58,270.21,270.21,4173.0,267.1824,267.3899,267.0243,267.0243,4173.0
2023-12-22 12:10:00,270.05,270.08,269.89,269.99,1278.0,266.8662,266.8958,266.7081,266.8069,1278.0
2023-12-22 12:15:00,269.85,269.9,269.85,269.9,300.0,266.6685,266.7179,266.6685,266.7179,300.0
2023-12-22 12:20:00,269.88,269.88,269.54,269.7,2612.0,266.6982,266.6982,266.3622,266.5203,2612.0
2023-12-22 12:25:00,269.79,270.1,269.75,270.1,4154.0,266.6092,266.9156,266.5697,266.9156,4154.0
2023-12-22 12:30:00,269.95,269.96,269.77,269.78,1500.0,266.7673,266.7772,266.5895,266.5993,1500.0
2023-12-22 12:35:00,269.91,270.05,269.85,269.94,1496.0,266.7278,266.8662,266.6685,266.7575,1496.0
2023-12-22 12:40:00,269.86,270.11,269.86,270.06,1573.0,266.6784,266.9255,266.6784,266.876,1573.0
2023-12-22 12:45:00,270.06,270.29,270.05,270.28,507.0,266.876,267.1033,266.8662,267.0935,507.0
2023-12-22 12:50:00,270.15,270.28,270.14,270.28,1700.0,266.965,267.0935,266.9551,267.0935,1700.0
2023-12-22 12:55:00,270.22,270.25,270.18,270.19,2200.0,267.0342,267.0638,266.9946,267.0045,2200.0
2023-12-22 13:00:00,270.24,270.32,270.22,270.25,903.0,267.0539,267.133,267.0342,267.0638,903.0
2023-12-22 13:05:00,270.24,270.34,270.24,270.33,586.0,267.0539,267.1527,267.0539,267.1429,586.0
2023-12-22 13:10:00,270.33,270.33,270.33,270.33,0.0,267.1429,267.1429,267.1429,267.1429,0.0
2023-12-22 13:15:00,270.32,270.53,270.32,270.44,949.0,267.133,267.3405,267.133,267.2516,949.0
2023-12-22 13:20:00,270.43,270.43,270.25,270.38,3125.0,267.2417,267.2417,267.0638,267.1923,3125.0
2023-12-22 13:25:00,270.34,270.38,270.2,270.2,1100.0,267.1527,267.1923,267.0144,267.0144,1100.0
2023-12-22 13:30:00,270.19,270.19,270.12,270.16,1700.0,267.0045,267.0045,266.9353,266.9749,1700.0
2023-12-22 13:35:00,270.12,270.13,270.02,270.09,2578.0,266.9353,266.9452,266.8365,266.9057,2578.0
2023-12-22 13:40:00,270.09,270.1,269.93,270.09,2793.0,266.9057,266.9156,266.7476,266.9057,2793.0
2023-12-22 13:45:00,270.1,270.14,270.06,270.09,800.0,266.9156,266.9551,266.876,266.9057,800.0
2023-12-22 13:50:00,270.09,270.14,269.98,270.0,3857.0,266.9057,266.9551,266.797,266.8168,3857.0
2023-12-22 13:55:00,270.11,270.11,270.0,270.07,772.0,266.9255,266.9255,266.8168,266.8859,772.0
2023-12-22 14:00:00,269.9,269.99,269.8,269.81,827.0,266.7179,266.8069,266.6191,266.629,827.0
2023-12-22 14:05:00,269.8,269.8,269.48,269.5,1716.0,266.6191,266.6191,266.3029,266.3227,1716.0
2023-12-22 14:10:00,269.49,269.82,269.48,269.82,1295.0,266.3128,266.6389,266.3029,266.6389,1295.0
2023-12-22 14:15:00,269.78,269.79,269.45,269.65,4638.0,266.5993,266.6092,266.2732,266.4709,4638.0
2023-12-22 14:20:00,269.46,269.48,268.98,269.11,2617.0,266.2831,266.3029,265.8088,265.9372,2617.0
2023-12-22 14:25:00,268.95,269.03,268.8,268.82,1989.0,265.7791,265.8582,265.6309,265.6507,1989.0
2023-12-22 14:30:00,268.8,268.86,268.68,268.68,965.0,265.6309,265.6902,265.5123,265.5123,965.0
2023-12-22 14:35:00,268.71,269.28,268.71,269.23,1760.0,265.542,266.1052,265.542,266.0558,1760.0
2023-12-22 14:40:00,269.34,269.51,269.3,269.51,2847.0,266.1645,266.3325,266.125,266.3325,2847.0
2023-12-22 14:45:00,269.88,269.98,269.66,269.78,2430.0,266.6982,266.797,266.4808,266.5993,2430.0
2023-12-22 14:50:00,269.95,270.07,269.81,269.97,1672.0,266.7673,266.8859,266.629,266.7871,1672.0
2023-12-22 14:55:00,270.05,270.2,270.03,270.2,2064.0,266.8662,267.0144,266.8464,267.0144,2064.0
2023-12-22 15:00:00,270.23,270.3,270.09,270.3,3234.0,267.044,267.1132,266.9057,267.1132,3234.0
2023-12-22 15:05:00,270.3,270.3,270.06,270.1,2739.0,267.1132,267.1132,266.876,266.9156,2739.0
2023-12-22 15:10:00,270.18,270.24,270.13,270.17,700.0,266.9946,267.0539,266.9452,266.9848,700.0
2023-12-22 15:15:00,270.22,270.25,270.09,270.16,4016.0,267.0342,267.0638,266.9057,266.9749,4016.0
2023-12-22 15:20:00,270.07,270.1,269.91,270.01,6687.0,266.8859,266.9156,266.7278,266.8266,6687.0
2023-12-22 15:25:00,270.03,270.43,270.03,270.41,3457.0,266.8464,267.2417,266.8464,267.2219,3457.0
2023-12-22 15:30:00,270.38,270.44,270.14,270.14,6454.0,267.1923,267.2516,266.9551,266.9551,6454.0
2023-12-22 15:35:00,270.14,270.14,269.86,269.86,6753.0,266.9551,266.9551,266.6784,266.6784,6753.0
2023-12-22 15:40:00,269.78,269.95,269.74,269.93,7288.0,266.5993,266.7673,266.5598,266.7476,7288.0
2023-12-22 15:45:00,269.97,270.01,269.63,269.63,12987.0,266.7871,266.8266,266.4511,266.4511,12987.0
2023-12-22 15:50:00,269.65,270.0,269.65,269.94,24326.0,266.4709,266.8168,266.4709,266.7575,24326.0
2023-12-22 15:55:00,269.93,270.0,269.81,269.95,45631.0,266.7476,266.8168,266.629,266.7673,45631.0
2023-12-26 09:30:00,270.33,271.91,270.05,270.05,6256.0,267.1429,268.7042,266.8662,266.8662,6256.0
2023-12-26 09:35:00,270.74,271.2,270.73,270.8,726.0,267.548,268.0026,267.5381,267.6073,726.0
2023-12-26 09:40:00,270.59,270.59,269.8,269.94,2296.0,267.3998,267.3998,266.6191,266.7575,2296.0
2023-12-26 09:45:00,270.26,270.65,270.25,270.43,1268.0,267.0737,267.4591,267.0638,267.2417,1268.0
2023-12-26 09:50:00,270.62,270.64,270.62,270.64,200.0,267.4294,267.4492,267.4294,267.4492,200.0
2023-12-26 09:55:00,270.63,271.1,270.55,270.92,5786.0,267.4393,267.9038,267.3603,267.7259,5786.0
2023-12-26 10:00:00,270.92,271.03,270.77,271.03,2630.0,267.7259,267.8346,267.5777,267.8346,2630.0
2023-12-26 10:05:00,270.99,271.17,270.6,270.94,7020.0,267.7951,267.973,267.4097,267.7457,7020.0
2023-12-26 10:10:00,271.0,271.18,270.84,271.03,2318.0,267.805,267.9828,267.6469,267.8346,2318.0
2023-12-26 10:15:00,271.01,271.15,270.76,270.88,12585.0,267.8148,267.9532,267.5678,267.6864,12585.0
2023-12-26 10:20:00,270.99,271.05,270.8,270.94,1614.0,267.7951,267.8544,267.6073,267.7457,1614.0
2023-12-26 10:25:00,270.92,270.92,270.74,270.81,1900.0,267.7259,267.7259,267.548,267.6172,1900.0
2023-12-26 10:30:00,270.83,270.83,270.66,270.79,420.0,267.637,267.637,267.469,267.5974,420.0
2023-12-26 10:35:00,270.65,270.8,270.65,270.73,2058.0,267.4591,267.6073,267.4591,267.5381,2058.0
2023-12-26 10:40:00,270.82,270.91,270.77,270.9,2549.0,267.6271,267.716,267.5777,267.7061,2549.0
2023-12-26 10:45:00,271.01,271.11,270.96,270.98,4853.0,267.8148,267.9137,267.7654,267.7852,4853.0
2023-12-26 10:50:00,270.98,270.98,270.84,270.97,985.0,267.7852,267.7852,267.6469,267.7753,985.0
2023-12-26 10:55:00,270.9,270.96,270.73,270.74,1600.0,267.7061,267.7654,267.5381,267.548,1600.0
2023-12-26 11:00:00,270.8,270.92,270.67,270.79,1986.0,267.6073,267.7259,267.4789,267.5974,1986.0
2023-12-26 11:05:00,270.61,270.95,270.6,270.9,2006.0,267.4196,267.7556,267.4097,267.7061,2006.0
2023-12-26 11:10:00,270.82,271.15,270.82,271.09,1477.0,267.6271,267.9532,267.6271,267.8939,1477.0
2023-12-26 11:15:00,271.12,271.18,271.11,271.18,300.0,267.9236,267.9828,267.9137,267.9828,300.0
2023-12-26 11:20:00,271.16,271.21,271.1,271.21,900.0,267.9631,268.0125,267.9038,268.0125,900.0
2023-12-26 11:25:00,271.11,271.16,270.97,271.04,12495.0,267.9137,267.9631,267.7753,267.8445,12495.0
2023-12-26 11:30:00,271.13,271.2,271.13,271.18,1911.0,267.9334,268.0026,267.9334,267.9828,1911.0
2023-12-26 11:35:00,271.19,271.19,271.09,271.15,967.0,267.9927,267.9927,267.8939,267.9532,967.0
2023-12-26 11:40:00,271.1,271.32,271.1,271.25,1400.0,267.9038,268.1212,267.9038,268.052,1400.0
2023-12-26 11:45:00,271.28,271.28,271.26,271.26,348.0,268.0817,268.0817,268.0619,268.0619,348.0
2023-12-26 11:50:00,271.25,271.32,271.15,271.15,2609.0,268.052,268.1212,267.9532,267.9532,2609.0
2023-12-26 11:55:00,271.19,271.33,271.18,271.33,1603.0,267.9927,268.1311,267.9828,268.1311,1603.0
2023-12-26 12:00:00,271.24,271.27,271.24,271.26,335.0,268.0421,268.0718,268.0421,268.0619,335.0
2023-12-26 12:05:00,271.36,271.39,271.36,271.39,200.0,268.1607,268.1904,268.1607,268.1904,200.0
2023-12-26 12:10:00,271.56,271.56,271.56,271.56,200.0,268.3584,268.3584,268.3584,268.3584,200.0
2023-12-26 12:15:00,271.65,271.82,271.56,271.82,743.0,268.4473,268.6153,268.3584,268.6153,743.0
2023-12-26 12:20:00,271.79,271.9,271.59,271.88,7180.0,268.5857,268.6944,268.388,268.6746,7180.0
2023-12-26 12:25:00,271.82,271.84,271.82,271.84,300.0,268.6153,268.6351,268.6153,268.6351,300.0
2023-12-26 12:30:00,271.77,271.77,271.69,271.69,200.0,268.5659,268.5659,268.4868,268.4868,200.0
2023-12-26 12:35:00,271.68,271.68,271.68,271.68,200.0,268.4769,268.4769,268.4769,268.4769,200.0
2023-12-26 12:40:00,271.64,271.65,271.59,271.59,427.0,268.4374,268.4473,268.388,268.388,427.0
2023-12-26 12:45:00,271.66,271.89,271.66,271.86,804.0,268.4572,268.6845,268.4572,268.6548,804.0
2023-12-26 12:50:00,271.91,271.92,271.73,271.83,2858.0,268.7042,268.7141,268.5264,268.6252,2858.0
2023-12-26 12:55:00,271.67,271.67,271.66,271.66,2266.0,268.4671,268.4671,268.4572,268.4572,2266.0
2023-12-26 13:00:00,271.59,271.77,271.59,271.76,617.0,268.388,268.5659,268.388,268.556,617.0
2023-12-26 13:05:00,271.76,271.76,271.76,271.76,0.0,268.556,268.556,268.556,268.556,0.0
2023-12-26 13:10:00,271.85,271.92,271.85,271.91,600.0,268.6449,268.7141,268.6449,268.7042,600.0
2023-12-26 13:15:00,271.89,272.12,271.88,272.08,4764.0,268.6845,268.9118,268.6746,268.8722,4764.0
2023-12-26 13:20:00,272.09,272.2,272.09,272.16,700.0,268.8821,268.9908,268.8821,268.9513,700.0
2023-12-26 13:25:00,272.16,272.26,272.11,272.12,2852.0,268.9513,269.0501,268.9019,268.9118,2852.0
2023-12-26 13:30:00,272.17,272.24,272.17,272.24,1274.0,268.9612,269.0303,268.9612,269.0303,1274.0
2023-12-26 13:35:00,272.19,272.2,272.14,272.14,300.0,268.9809,268.9908,268.9315,268.9315,300.0
2023-12-26 13:40:00,272.14,272.14,272.14,272.14,0.0,268.9315,268.9315,268.9315,268.9315,0.0
2023-12-26 13:45:00,272.28,272.28,272.14,272.22,2318.0,269.0699,269.0699,268.9315,269.0106,2318.0
2023-12-26 13:50:00,272.15,272.19,272.12,272.14,2351.0,268.9414,268.9809,268.9118,268.9315,2351.0
2023-12-26 13:55:00,272.18,272.24,272.15,272.22,2003.0,268.9711,269.0303,268.9414,269.0106,2003.0
2023-12-26 14:00:00,272.22,272.32,272.15,272.26,4717.0,269.0106,269.1094,268.9414,269.0501,4717.0
2023-12-26 14:05:00,272.23,272.36,272.2,272.36,2902.0,269.0205,269.1489,268.9908,269.1489,2902.0
2023-12-26 14:10:00,272.34,272.35,272.27,272.28,3135.0,269.1292,269.1391,269.06,269.0699,3135.0
2023-12-26 14:15:00,272.26,272.32,272.26,272.31,1196.0,269.0501,269.1094,269.0501,269.0995,1196.0
2023-12-26 14:20:00,272.32,272.36,272.23,272.36,1400.0,269.1094,269.1489,269.0205,269.1489,1400.0
2023-12-26 14:25:00,272.36,272.43,272.27,272.28,3820.0,269.1489,269.2181,269.06,269.0699,3820.0
2023-12-26 14:30:00,272.28,272.44,272.27,272.44,3960.0,269.0699,269.228,269.06,269.228,3960.0
2023-12-26 14:35:00,272.47,272.6,272.46,272.59,1039.0,269.2576,269.3861,269.2478,269.3762,1039.0
2023-12-26 14:40:00,272.65,272.71,272.58,272.58,5468.0,269.4355,269.4948,269.3663,269.3663,5468.0
2023-12-26 14:45:00,272.52,272.58,272.52,272.56,900.0,269.307,269.3663,269.307,269.3466,900.0
2023-12-26 14:50:00,272.52,272.69,272.52,272.66,1924.0,269.307,269.475,269.307,269.4454,1924.0
2023-12-26 14:55:00,272.65,272.72,272.62,272.66,2701.0,269.4355,269.5047,269.4059,269.4454,2701.0
2023-12-26 15:00:00,272.59,272.68,272.59,272.6,5878.0,269.3762,269.4652,269.3762,269.3861,5878.0
2023-12-26 15:05:00,272.68,272.69,272.47,272.52,2195.0,269.4652,269.475,269.2576,269.307,2195.0
2023-12-26 15:10:00,272.51,272.51,272.43,272.49,1058.0,269.2972,269.2972,269.2181,269.2774,1058.0
2023-12-26 15:15:00,272.44,272.49,272.37,272.43,3117.0,269.228,269.2774,269.1588,269.2181,3117.0
2023-12-26 15:20:00,272.53,272.81,272.46,272.67,813.0,269.3169,269.5936,269.2478,269.4553,813.0
2023-12-26 15:25:00,272.74,273.07,272.74,272.87,5331.0,269.5245,269.8506,269.5245,269.6529,5331.0
2023-12-26 15:30:00,272.85,272.94,272.81,272.94,7799.0,269.6332,269.7221,269.5936,269.7221,7799.0
2023-12-26 15:35:00,272.95,272.95,272.52,272.66,11718.0,269.732,269.732,269.307,269.4454,11718.0
2023-12-26 15:40:00,272.66,272.75,272.59,272.7,5144.0,269.4454,269.5343,269.3762,269.4849,5144.0
2023-12-26 15:45:00,272.66,272.66,271.71,271.72,15340.0,269.4454,269.4454,268.5066,268.5165,15340.0
2023-12-26 15:50:00,271.58,272.08,271.45,271.8,12602.0,268.3781,268.8722,268.2497,268.5955,12602.0
2023-12-26 15:55:00,271.8,271.85,271.52,271.7,31639.0,268.5955,268.6449,268.3188,268.4967,31639.0
2023-12-27 09:30:00,271.19,271.89,270.27,271.42,5476.0,267.9927,268.6845,267.0836,268.22,5476.0
2023-12-27 09:35:00,271.41,271.7,271.06,271.37,8180.0,268.2101,268.4967,267.8643,268.1706,8180.0
2023-12-27 09:40:00,271.36,271.36,271.07,271.25,629.0,268.1607,268.1607,267.8741,268.052,629.0
2023-12-27 09:45:00,271.11,271.55,271.01,271.16,2448.0,267.9137,268.3485,267.8148,267.9631,2448.0
2023-12-27 09:50:00,271.18,271.42,271.04,271.05,5269.0,267.9828,268.22,267.8445,267.8544,5269.0
2023-12-27 09:55:00,271.15,271.51,271.15,271.51,1336.0,267.9532,268.309,267.9532,268.309,1336.0
2023-12-27 10:00:00,271.37,271.74,271.18,271.56,40110.0,268.1706,268.5362,267.9828,268.3584,40110.0
2023-12-27 10:05:00,271.56,271.79,271.49,271.55,6700.0,268.3584,268.5857,268.2892,268.3485,6700.0
2023-12-27 10:10:00,271.41,271.41,270.97,270.97,1516.0,268.2101,268.2101,267.7753,267.7753,1516.0
2023-12-27 10:15:00,271.07,271.07,270.68,270.72,3191.0,267.8741,267.8741,267.4887,267.5283,3191.0
2023-12-27 10:20:00,270.63,270.77,270.62,270.66,2305.0,267.4393,267.5777,267.4294,267.469,2305.0
2023-12-27 10:25:00,270.7,270.77,270.37,270.69,2666.0,267.5085,267.5777,267.1824,267.4986,2666.0
2023-12-27 10:30:00,270.78,270.78,270.78,270.78,100.0,267.5876,267.5876,267.5876,267.5876,100.0
2023-12-27 10:35:00,270.71,270.72,270.68,270.68,400.0,267.5184,267.5283,267.4887,267.4887,400.0
2023-12-27 10:40:00,270.55,270.55,270.3,270.46,2619.0,267.3603,267.3603,267.1132,267.2713,2619.0
2023-12-27 10:45:00,270.35,270.59,270.35,270.59,300.0,267.1626,267.3998,267.1626,267.3998,300.0
2023-12-27 10:50:00,270.6,270.64,270.3,270.31,4006.0,267.4097,267.4492,267.1132,267.1231,4006.0
2023-12-27 10:55:00,270.29,270.31,270.14,270.14,3964.0,267.1033,267.1231,266.9551,266.9551,3964.0
2023-12-27 11:00:00,270.07,270.28,270.07,270.14,2144.0,266.8859,267.0935,266.8859,266.9551,2144.0
2023-12-27 11:05:00,270.23,270.34,270.23,270.32,1200.0,267.044,267.1527,267.044,267.133,1200.0
2023-12-27 11:10:00,270.33,270.33,270.09,270.2,2794.0,267.1429,267.1429,266.9057,267.0144,2794.0
2023-12-27 11:15:00,270.24,270.35,270.13,270.35,843.0,267.0539,267.1626,266.9452,267.1626,843.0
2023-12-27 11:20:00,270.37,270.6,270.36,270.46,3646.0,267.1824,267.4097,267.1725,267.2713,3646.0
2023-12-27 11:25:00,270.5,270.51,270.5,270.51,200.0,267.3109,267.3207,267.3109,267.3207,200.0
2023-12-27 11:30:00,270.55,270.77,270.52,270.59,2226.0,267.3603,267.5777,267.3306,267.3998,2226.0
2023-12-27 11:35:00,270.8,270.91,270.74,270.76,1200.0,267.6073,267.716,267.548,267.5678,1200.0
2023-12-27 11:40:00,270.81,270.86,270.67,270.84,2290.0,267.6172,267.6666,267.4789,267.6469,2290.0
2023-12-27 11:45:00,270.84,270.84,270.84,270.84,100.0,267.6469,267.6469,267.6469,267.6469,100.0
2023-12-27 11:50:00,270.75,270.8,270.7,270.8,1000.0,267.5579,267.6073,267.5085,267.6073,1000.0
2023-12-27 11:55:00,270.96,271.0,270.95,270.96,1538.0,267.7654,267.805,267.7556,267.7654,1538.0
2023-12-27 12:00:00,270.83,270.9,270.69,270.8,1595.0,267.637,267.7061,267.4986,267.6073,1595.0
2023-12-27 12:05:00,270.93,270.93,270.91,270.92,210.0,267.7358,267.7358,267.716,267.7259,210.0
2023-12-27 12:10:00,270.98,271.0,270.98,271.0,946.0,267.7852,267.805,267.7852,267.805,946.0
2023-12-27 12:15:00,270.9,271.0,270.9,271.0,300.0,267.7061,267.805,267.7061,267.805,300.0
2023-12-27 12:20:00,271.06,271.12,270.94,270.95,3370.0,267.8643,267.9236,267.7457,267.7556,3370.0
2023-12-27 12:25:00,270.91,270.92,270.83,270.83,374.0,267.716,267.7259,267.637,267.637,374.0
2023-12-27 12:30:00,270.69,270.96,270.69,270.96,781.0,267.4986,267.7654,267.4986,267.7654,781.0
2023-12-27 12:35:00,270.96,270.96,270.83,270.83,800.0,267.7654,267.7654,267.637,267.637,800.0
2023-12-27 12:40:00,270.77,270.78,270.65,270.78,2955.0,267.5777,267.5876,267.4591,267.5876,2955.0
2023-12-27 12:45:00,270.78,270.78,270.78,270.78,0.0,267.5876,267.5876,267.5876,267.5876,0.0
2023-12-27 12:50:00,270.8,270.8,270.76,270.76,200.0,267.6073,267.6073,267.5678,267.5678,200.0
2023-12-27 12:55:00,270.76,270.76,270.76,270.76,0.0,267.5678,267.5678,267.5678,267.5678,0.0
2023-12-27 13:00:00,270.89,270.93,270.85,270.85,1311.0,267.6963,267.7358,267.6567,267.6567,1311.0
2023-12-27 13:05:00,270.94,271.36,270.94,271.3,2500.0,267.7457,268.1607,267.7457,268.1014,2500.0
2023-12-27 13:10:00,271.39,271.39,271.18,271.18,800.0,268.1904,268.1904,267.9828,267.9828,800.0
2023-12-27 13:15:00,271.13,271.2,271.11,271.11,793.0,267.9334,268.0026,267.9137,267.9137,793.0
2023-12-27 13:20:00,271.13,271.22,271.13,271.2,1300.0,267.9334,268.0224,267.9334,268.0026,1300.0
2023-12-27 13:25:00,271.22,271.49,271.21,271.48,1300.0,268.0224,268.2892,268.0125,268.2793,1300.0
2023-12-27 13:30:00,271.52,271.52,271.19,271.2,1000.0,268.3188,268.3188,267.9927,268.0026,1000.0
2023-12-27 13:35:00,271.2,271.38,271.13,271.24,825.0,268.0026,268.1805,267.9334,268.0421,825.0
2023-12-27 13:40:00,271.37,271.48,271.37,271.48,600.0,268.1706,268.2793,268.1706,268.2793,600.0
2023-12-27 13:45:00,271.48,271.48,271.48,271.48,0.0,268.2793,268.2793,268.2793,268.2793,0.0
2023-12-27 13:50:00,271.28,271.28,271.09,271.19,2110.0,268.0817,268.0817,267.8939,267.9927,2110.0
2023-12-27 13:55:00,271.04,271.05,270.87,270.93,1305.0,267.8445,267.8544,267.6765,267.7358,1305.0
2023-12-27 14:00:00,270.82,270.86,270.56,270.56,2664.0,267.6271,267.6666,267.3702,267.3702,2664.0
2023-12-27 14:05:00,270.51,270.62,270.44,270.51,1183.0,267.3207,267.4294,267.2516,267.3207,1183.0
2023-12-27 14:10:00,270.6,270.6,270.3,270.36,2539.0,267.4097,267.4097,267.1132,267.1725,2539.0
2023-12-27 14:15:00,270.44,270.54,270.43,270.54,605.0,267.2516,267.3504,267.2417,267.3504,605.0
2023-12-27 14:20:00,270.73,271.0,270.73,271.0,1006.0,267.5381,267.805,267.5381,267.805,1006.0
2023-12-27 14:25:00,271.0,271.28,271.0,271.28,2673.0,267.805,268.0817,267.805,268.0817,2673.0
2023-12-27 14:30:00,271.18,271.22,270.97,271.07,4511.0,267.9828,268.0224,267.7753,267.8741,4511.0
2023-12-27 14:35:00,271.02,271.06,270.97,270.98,800.0,267.8247,267.8643,267.7753,267.7852,800.0
2023-12-27 14:40:00,270.79,270.79,270.77,270.77,359.0,267.5974,267.5974,267.5777,267.5777,359.0
2023-12-27 14:45:00,270.87,270.87,270.87,270.87,101.0,267.6765,267.6765,267.6765,267.6765,101.0
2023-12-27 14:50:00,270.86,270.96,270.78,270.86,6118.0,267.6666,267.7654,267.5876,267.6666,6118.0
2023-12-27 14:55:00,270.84,270.99,270.8,270.99,1000.0,267.6469,267.7951,267.6073,267.7951,1000.0
2023-12-27 15:00:00,270.98,271.03,270.98,271.03,200.0,267.7852,267.8346,267.7852,267.8346,200.0
2023-12-27 15:05:00,271.01,271.16,270.97,271.13,2638.0,267.8148,267.9631,267.7753,267.9334,2638.0
2023-12-27 15:10:00,270.95,271.08,270.95,271.08,400.0,267.7556,267.884,267.7556,267.884,400.0
2023-12-27 15:15:00,271.05,271.19,271.05,271.1,3963.0,267.8544,267.9927,267.8544,267.9038,3963.0
2023-12-27 15:20:00,271.09,271.09,270.9,270.9,2090.0,267.8939,267.8939,267.7061,267.7061,2090.0
2023-12-27 15:25:00,270.77,270.88,270.76,270.88,1025.0,267.5777,267.6864,267.5678,267.6864,1025.0
2023-12-27 15:30:00,270.82,270.9,270.71,270.9,4322.0,267.6271,267.7061,267.5184,267.7061,4322.0
2023-12-27 15:35:00,271.01,271.11,270.86,270.88,2729.0,267.8148,267.9137,267.6666,267.6864,2729.0
2023-12-27 15:40:00,270.97,271.0,270.64,270.75,12250.0,267.7753,267.805,267.4492,267.5579,12250.0
2023-12-27 15:45:00,270.71,270.75,270.61,270.62,3721.0,267.5184,267.5579,267.4196,267.4294,3721.0
2023-12-27 15:50:00,270.37,270.83,270.37,270.75,4282.0,267.1824,267.637,267.1824,267.5579,4282.0
2023-12-27 15:55:00,270.73,271.33,270.72,271.26,22250.0,267.5381,268.1311,267.5283,268.0619,22250.0
2023-12-28 09:30:00,270.99,271.46,270.76,271.46,20194.0,267.7951,268.2595,267.5678,268.2595,20194.0
2023-12-28 09:35:00,271.22,271.24,270.88,271.19,10543.0,268.0224,268.0421,267.6864,267.9927,10543.0
2023-12-28 09:40:00,271.11,271.61,271.1,271.46,6001.0,267.9137,268.4078,267.9038,268.2595,6001.0
2023-12-28 09:45:00,271.5,271.77,271.45,271.76,1703.0,268.2991,268.5659,268.2497,268.556,1703.0
2023-12-28 09:50:00,271.97,272.0,271.8,272.0,2347.0,268.7635,268.7932,268.5955,268.7932,2347.0
2023-12-28 09:55:00,272.43,272.61,272.42,272.6,276.0,269.2181,269.396,269.2082,269.3861,276.0
2023-12-28 10:00:00,272.52,272.58,272.01,272.01,3825.0,269.307,269.3663,268.8031,268.8031,3825.0
2023-12-28 10:05:00,272.1,272.1,271.81,271.81,883.0,268.892,268.892,268.6054,268.6054,883.0
2023-12-28 10:10:00,271.95,271.96,271.81,271.81,1230.0,268.7438,268.7536,268.6054,268.6054,1230.0
2023-12-28 10:15:00,271.92,271.92,271.84,271.86,867.0,268.7141,268.7141,268.6351,268.6548,867.0
2023-12-28 10:20:00,271.87,271.87,271.87,271.87,100.0,268.6647,268.6647,268.6647,268.6647,100.0
2023-12-28 10:25:00,271.87,271.87,271.87,271.87,120.0,268.6647,268.6647,268.6647,268.6647,120.0
2023-12-28 10:30:00,272.06,272.08,271.91,271.92,2300.0,268.8525,268.8722,268.7042,268.7141,2300.0
2023-12-28 10:35:00,271.89,272.04,271.82,272.04,3415.0,268.6845,268.8327,268.6153,268.8327,3415.0
2023-12-28 10:40:00,272.05,272.12,271.71,271.87,3380.0,268.8426,268.9118,268.5066,268.6647,3380.0
2023-12-28 10:45:00,271.61,271.73,271.57,271.66,1184.0,268.4078,268.5264,268.3682,268.4572,1184.0
2023-12-28 10:50:00,271.59,271.74,271.44,271.5,6298.0,268.388,268.5362,268.2398,268.2991,6298.0
2023-12-28 10:55:00,271.56,271.62,271.43,271.44,600.0,268.3584,268.4177,268.2299,268.2398,600.0
2023-12-28 11:00:00,271.37,271.38,271.26,271.26,2198.0,268.1706,268.1805,268.0619,268.0619,2198.0
2023-12-28 11:05:00,271.23,271.39,271.23,271.31,1665.0,268.0323,268.1904,268.0323,268.1113,1665.0
2023-12-28 11:10:00,271.38,271.56,271.36,271.36,2294.0,268.1805,268.3584,268.1607,268.1607,2294.0
2023-12-28 11:15:00,271.35,271.37,270.96,270.96,2894.0,268.1508,268.1706,267.7654,267.7654,2894.0
2023-12-28 11:20:00,271.02,271.14,270.9,270.9,4986.0,267.8247,267.9433,267.7061,267.7061,4986.0
2023-12-28 11:25:00,271.09,271.2,271.09,271.12,1810.0,267.8939,268.0026,267.8939,267.9236,1810.0
2023-12-28 11:30:00,270.99,271.2,270.95,270.97,2519.0,267.7951,268.0026,267.7556,267.7753,2519.0
2023-12-28 11:35:00,270.9,271.27,270.88,271.17,5899.0,267.7061,268.0718,267.6864,267.973,5899.0
2023-12-28 11:40:00,271.18,271.33,271.09,271.32,967.0,267.9828,268.1311,267.8939,268.1212,967.0
2023-12-28 11:45:00,271.22,271.32,271.16,271.23,2600.0,268.0224,268.1212,267.9631,268.0323,2600.0
2023-12-28 11:50:00,271.19,271.29,271.18,271.24,1600.0,267.9927,268.0915,267.9828,268.0421,1600.0
2023-12-28 11:55:00,271.24,271.28,271.2,271.22,1412.0,268.0421,268.0817,268.0026,268.0224,1412.0
2023-12-28 12:00:00,271.34,271.43,271.27,271.3,2397.0,268.141,268.2299,268.0718,268.1014,2397.0
2023-12-28 12:05:00,271.48,271.48,271.47,271.47,300.0,268.2793,268.2793,268.2694,268.2694,300.0
2023-12-28 12:10:00,271.41,271.41,271.33,271.38,652.0,268.2101,268.2101,268.1311,268.1805,652.0
2023-12-28 12:15:00,271.33,271.45,271.28,271.32,2215.0,268.1311,268.2497,268.0817,268.1212,2215.0
2023-12-28 12:20:00,271.28,271.32,271.26,271.31,1164.0,268.0817,268.1212,268.0619,268.1113,1164.0
2023-12-28 12:25:00,271.24,271.24,271.05,271.06,936.0,268.0421,268.0421,267.8544,267.8643,936.0
2023-12-28 12:30:00,270.98,271.2,270.98,271.2,850.0,267.7852,268.0026,267.7852,268.0026,850.0
2023-12-28 12:35:00,271.2,271.2,271.2,271.2,0.0,268.0026,268.0026,268.0026,268.0026,0.0
2023-12-28 12:40:00,271.11,271.18,271.06,271.09,4565.0,267.9137,267.9828,267.8643,267.8939,4565.0
2023-12-28 12:45:00,271.18,271.2,271.08,271.08,500.0,267.9828,268.0026,267.884,267.884,500.0
2023-12-28 12:50:00,271.13,271.19,271.13,271.15,400.0,267.9334,267.9927,267.9334,267.9532,400.0
2023-12-28 12:55:00,271.18,271.23,271.09,271.09,3062.0,267.9828,268.0323,267.8939,267.8939,3062.0
2023-12-28 13:00:00,271.09,271.1,270.61,270.61,1772.0,267.8939,267.9038,267.4196,267.4196,1772.0
2023-12-28 13:05:00,270.52,270.81,270.52,270.81,914.0,267.3306,267.6172,267.3306,267.6172,914.0
2023-12-28 13:10:00,270.87,270.87,270.75,270.75,1721.0,267.6765,267.6765,267.5579,267.5579,1721.0
2023-12-28 13:15:00,270.77,270.99,270.77,270.99,1013.0,267.5777,267.7951,267.5777,267.7951,1013.0
2023-12-28 13:20:00,271.01,271.01,270.7,270.72,4071.0,267.8148,267.8148,267.5085,267.5283,4071.0
2023-12-28 13:25:00,270.62,270.62,270.62,270.62,100.0,267.4294,267.4294,267.4294,267.4294,100.0
2023-12-28 13:30:00,270.59,270.8,270.59,270.75,3591.0,267.3998,267.6073,267.3998,267.5579,3591.0
2023-12-28 13:35:00,270.85,271.02,270.8,270.8,3230.0,267.6567,267.8247,267.6073,267.6073,3230.0
2023-12-28 13:40:00,270.73,270.76,270.68,270.76,500.0,267.5381,267.5678,267.4887,267.5678,500.0
2023-12-28 13:45:00,270.76,270.76,270.62,270.62,2116.0,267.5678,267.5678,267.4294,267.4294,2116.0
2023-12-28 13:50:00,270.62,270.76,270.62,270.67,2429.0,267.4294,267.5678,267.4294,267.4789,2429.0
2023-12-28 13:55:00,270.55,270.57,270.54,270.56,300.0,267.3603,267.38,267.3504,267.3702,300.0
2023-12-28 14:00:00,270.47,270.53,270.46,270.53,2054.0,267.2812,267.3405,267.2713,267.3405,2054.0
2023-12-28 14:05:00,270.54,270.6,270.29,270.6,4166.0,267.3504,267.4097,267.1033,267.4097,4166.0
2023-12-28 14:10:00,270.54,270.76,270.42,270.76,1794.0,267.3504,267.5678,267.2318,267.5678,1794.0
2023-12-28 14:15:00,270.75,270.81,270.73,270.74,2100.0,267.5579,267.6172,267.5381,267.548,2100.0
2023-12-28 14:20:00,270.62,270.79,270.57,270.79,2257.0,267.4294,267.5974,267.38,267.5974,2257.0
2023-12-28 14:25:00,270.72,270.84,270.71,270.84,500.0,267.5283,267.6469,267.5184,267.6469,500.0
2023-12-28 14:30:00,270.84,271.0,270.79,270.89,3026.0,267.6469,267.805,267.5974,267.6963,3026.0
2023-12-28 14:35:00,270.87,270.87,270.74,270.74,798.0,267.6765,267.6765,267.548,267.548,798.0
2023-12-28 14:40:00,270.81,270.81,270.7,270.73,1931.0,267.6172,267.6172,267.5085,267.5381,1931.0
2023-12-28 14:45:00,270.71,270.76,270.67,270.76,1424.0,267.5184,267.5678,267.4789,267.5678,1424.0
2023-12-28 14:50:00,270.75,270.83,270.65,270.65,2138.0,267.5579,267.637,267.4591,267.4591,2138.0
2023-12-28 14:55:00,270.68,270.68,270.45,270.54,2519.0,267.4887,267.4887,267.2615,267.3504,2519.0
2023-12-28 15:00:00,270.36,270.49,270.36,270.49,711.0,267.1725,267.301,267.1725,267.301,711.0
2023-12-28 15:05:00,270.51,270.66,270.49,270.63,1261.0,267.3207,267.469,267.301,267.4393,1261.0
2023-12-28 15:10:00,270.58,270.67,270.44,270.67,4328.0,267.3899,267.4789,267.2516,267.4789,4328.0
2023-12-28 15:15:00,270.59,270.73,270.54,270.73,1878.0,267.3998,267.5381,267.3504,267.5381,1878.0
2023-12-28 15:20:00,270.79,270.88,270.72,270.76,4575.0,267.5974,267.6864,267.5283,267.5678,4575.0
2023-12-28 15:25:00,270.72,270.72,270.6,270.6,1354.0,267.5283,267.5283,267.4097,267.4097,1354.0
2023-12-28 15:30:00,270.65,270.72,270.53,270.71,4637.0,267.4591,267.5283,267.3405,267.5184,4637.0
2023-12-28 15:35:00,270.78,270.95,270.78,270.89,6948.0,267.5876,267.7556,267.5876,267.6963,6948.0
2023-12-28 15:40:00,270.87,271.03,270.72,270.97,4404.0,267.6765,267.8346,267.5283,267.7753,4404.0
2023-12-28 15:45:00,270.96,270.96,270.67,270.86,7358.0,267.7654,267.7654,267.4789,267.6666,7358.0
2023-12-28 15:50:00,270.79,270.95,270.51,270.58,15370.0,267.5974,267.7556,267.3207,267.3899,15370.0
2023-12-28 15:55:00,270.6,270.8,270.34,270.61,32932.0,267.4097,267.6073,267.1527,267.4196,32932.0
2023-12-29 09:30:00,269.89,271.9,269.71,271.9,6355.0,266.7081,268.6944,266.5302,268.6944,6355.0
2023-12-29 09:35:00,271.41,271.41,271.4,271.41,300.0,268.2101,268.2101,268.2003,268.2101,300.0
2023-12-29 09:40:00,271.07,271.44,271.03,271.44,4666.0,267.8741,268.2398,267.8346,268.2398,4666.0
2023-12-29 09:45:00,271.04,271.21,270.03,270.31,9006.0,267.8445,268.0125,266.8464,267.1231,9006.0
2023-12-29 09:50:00,270.58,270.78,270.48,270.7,2766.0,267.3899,267.5876,267.2911,267.5085,2766.0
2023-12-29 09:55:00,270.68,270.78,270.6,270.6,2570.0,267.4887,267.5876,267.4097,267.4097,2570.0
2023-12-29 10:00:00,270.78,271.26,270.75,271.25,5010.0,267.5876,268.0619,267.5579,268.052,5010.0
2023-12-29 10:05:00,271.24,271.36,271.13,271.36,3400.0,268.0421,268.1607,267.9334,268.1607,3400.0
2023-12-29 10:10:00,271.4,271.62,271.33,271.33,1580.0,268.2003,268.4177,268.1311,268.1311,1580.0
2023-12-29 10:15:00,271.3,271.56,271.3,271.56,800.0,268.1014,268.3584,268.1014,268.3584,800.0
2023-12-29 10:20:00,271.5,271.51,271.38,271.5,1365.0,268.2991,268.309,268.1805,268.2991,1365.0
2023-12-29 10:25:00,271.59,271.71,271.54,271.54,1119.0,268.388,268.5066,268.3386,268.3386,1119.0
2023-12-29 10:30:00,271.4,271.4,271.21,271.22,945.0,268.2003,268.2003,268.0125,268.0224,945.0
2023-12-29 10:35:00,271.36,271.71,271.26,271.71,3091.0,268.1607,268.5066,268.0619,268.5066,3091.0
2023-12-29 10:40:00,271.6,271.65,271.58,271.64,1000.0,268.3979,268.4473,268.3781,268.4374,1000.0
2023-12-29 10:45:00,271.6,271.79,271.32,271.79,4100.0,268.3979,268.5857,268.1212,268.5857,4100.0
2023-12-29 10:50:00,271.66,271.72,271.47,271.5,2500.0,268.4572,268.5165,268.2694,268.2991,2500.0
2023-12-29 10:55:00,271.7,271.9,271.7,271.84,400.0,268.4967,268.6944,268.4967,268.6351,400.0
2023-12-29 11:00:00,271.76,272.01,271.76,272.01,3495.0,268.556,268.8031,268.556,268.8031,3495.0
2023-12-29 11:05:00,272.14,272.29,272.03,272.14,2443.0,268.9315,269.0798,268.8228,268.9315,2443.0
2023-12-29 11:10:00,272.05,272.07,271.84,271.92,1301.0,268.8426,268.8624,268.6351,268.7141,1301.0
2023-12-29 11:15:00,271.68,271.81,271.39,271.68,1216.0,268.4769,268.6054,268.1904,268.4769,1216.0
2023-12-29 11:20:00,271.55,271.55,271.03,271.32,1337.0,268.3485,268.3485,267.8346,268.1212,1337.0
2023-12-29 11:25:00,271.3,271.46,271.01,271.01,985.0,268.1014,268.2595,267.8148,267.8148,985.0
2023-12-29 11:30:00,271.18,271.19,270.79,270.79,600.0,267.9828,267.9927,267.5974,267.5974,600.0
2023-12-29 11:35:00,270.84,270.96,270.68,270.78,3367.0,267.6469,267.7654,267.4887,267.5876,3367.0
2023-12-29 11:40:00,270.78,271.0,270.77,270.84,1000.0,267.5876,267.805,267.5777,267.6469,1000.0
2023-12-29 11:45:00,270.93,271.04,270.86,270.92,984.0,267.7358,267.8445,267.6666,267.7259,984.0
2023-12-29 11:50:00,270.93,270.93,270.45,270.57,2423.0,267.7358,267.7358,267.2615,267.38,2423.0
2023-12-29 11:55:00,270.57,270.68,270.48,270.48,2017.0,267.38,267.4887,267.2911,267.2911,2017.0
2023-12-29 12:00:00,270.66,270.66,270.39,270.39,1205.0,267.469,267.469,267.2022,267.2022,1205.0
2023-12-29 12:05:00,270.33,270.51,270.33,270.34,849.0,267.1429,267.3207,267.1429,267.1527,849.0
2023-12-29 12:10:00,270.36,270.39,270.14,270.14,2200.0,267.1725,267.2022,266.9551,266.9551,2200.0
2023-12-29 12:15:00,270.18,270.18,269.89,270.12,4489.0,266.9946,266.9946,266.7081,266.9353,4489.0
2023-12-29 12:20:00,270.18,270.29,270.18,270.29,1045.0,266.9946,267.1033,266.9946,267.1033,1045.0
2023-12-29 12:25:00,270.17,270.19,270.17,270.19,480.0,266.9848,267.0045,266.9848,267.0045,480.0
2023-12-29 12:30:00,270.08,270.47,270.08,270.47,1389.0,266.8958,267.2812,266.8958,267.2812,1389.0
2023-12-29 12:35:00,270.54,270.69,270.47,270.63,1969.0,267.3504,267.4986,267.2812,267.4393,1969.0
2023-12-29 12:40:00,270.72,270.8,270.59,270.6,916.0,267.5283,267.6073,267.3998,267.4097,916.0
2023-12-29 12:45:00,270.81,271.09,270.81,270.86,1034.0,267.6172,267.8939,267.6172,267.6666,1034.0
2023-12-29 12:50:00,270.86,270.86,270.86,270.86,0.0,267.6666,267.6666,267.6666,267.6666,0.0
2023-12-29 12:55:00,270.91,271.12,270.9,271.05,1866.0,267.716,267.9236,267.7061,267.8544,1866.0
2023-12-29 13:00:00,271.15,271.32,271.0,271.18,2300.0,267.9532,268.1212,267.805,267.9828,2300.0
2023-12-29 13:05:00,271.33,271.49,271.29,271.38,1961.0,268.1311,268.2892,268.0915,268.1805,1961.0
2023-12-29 13:10:00,271.48,271.55,271.02,271.03,4039.0,268.2793,268.3485,267.8247,267.8346,4039.0
2023-12-29 13:15:00,270.86,270.89,270.78,270.87,1024.0,267.6666,267.6963,267.5876,267.6765,1024.0
2023-12-29 13:20:00,270.91,270.95,270.69,270.69,956.0,267.716,267.7556,267.4986,267.4986,956.0
2023-12-29 13:25:00,270.72,270.82,270.72,270.82,202.0,267.5283,267.6271,267.5283,267.6271,202.0
2023-12-29 13:30:00,270.93,271.22,270.93,271.22,2247.0,267.7358,268.0224,267.7358,268.0224,2247.0
2023-12-29 13:35:00,271.2,271.29,271.2,271.28,800.0,268.0026,268.0915,268.0026,268.0817,800.0
2023-12-29 13:40:00,271.28,271.3,271.15,271.28,2062.0,268.0817,268.1014,267.9532,268.0817,2062.0
2023-12-29 13:45:00,271.33,271.33,271.19,271.19,1108.0,268.1311,268.1311,267.9927,267.9927,1108.0
2023-12-29 13:50:00,271.31,271.31,270.92,270.93,4109.0,268.1113,268.1113,267.7259,267.7358,4109.0
2023-12-29 13:55:00,271.0,271.11,271.0,271.06,433.0,267.805,267.9137,267.805,267.8643,433.0
2023-12-29 14:00:00,271.03,271.1,270.93,270.95,1399.0,267.8346,267.9038,267.7358,267.7556,1399.0
2023-12-29 14:05:00,271.01,271.13,270.99,271.04,1781.0,267.8148,267.9334,267.7951,267.8445,1781.0
2023-12-29 14:10:00,271.05,271.06,270.83,271.0,2333.0,267.8544,267.8643,267.637,267.805,2333.0
2023-12-29 14:15:00,270.88,270.96,270.87,270.93,1500.0,267.6864,267.7654,267.6765,267.7358,1500.0
2023-12-29 14:20:00,270.9,271.07,270.89,271.0,901.0,267.7061,267.8741,267.6963,267.805,901.0
2023-12-29 14:25:00,270.97,271.08,270.85,270.88,2714.0,267.7753,267.884,267.6567,267.6864,2714.0
2023-12-29 14:30:00,270.92,271.04,270.89,270.92,3425.0,267.7259,267.8445,267.6963,267.7259,3425.0
2023-12-29 14:35:00,270.84,271.1,270.83,271.1,1219.0,267.6469,267.9038,267.637,267.9038,1219.0
2023-12-29 14:40:00,271.04,271.17,271.01,271.09,1646.0,267.8445,267.973,267.8148,267.8939,1646.0
2023-12-29 14:45:00,271.09,271.25,271.09,271.25,1000.0,267.8939,268.052,267.8939,268.052,1000.0
2023-12-29 14:50:00,271.24,271.35,271.23,271.33,1300.0,268.0421,268.1508,268.0323,268.1311,1300.0
2023-12-29 14:55:00,271.33,271.36,271.18,271.3,2321.0,268.1311,268.1607,267.9828,268.1014,2321.0
2023-12-29 15:00:00,271.19,271.25,270.96,271.05,3251.0,267.9927,268.052,267.7654,267.8544,3251.0
2023-12-29 15:05:00,271.11,271.28,271.09,271.28,1787.0,267.9137,268.0817,267.8939,268.0817,1787.0
2023-12-29 15:10:00,271.38,271.4,271.18,271.32,4031.0,268.1805,268.2003,267.9828,268.1212,4031.0
2023-12-29 15:15:00,271.19,271.29,271.1,271.1,2078.0,267.9927,268.0915,267.9038,267.9038,2078.0
2023-12-29 15:20:00,270.95,271.01,270.82,271.0,1965.0,267.7556,267.8148,267.6271,267.805,1965.0
2023-12-29 15:25:00,270.97,271.3,270.91,271.26,3308.0,267.7753,268.1014,267.716,268.0619,3308.0
2023-12-29 15:30:00,271.32,271.39,270.91,270.97,14737.0,268.1212,268.1904,267.716,267.7753,14737.0
2023-12-29 15:35:00,270.97,271.02,270.95,270.96,2630.0,267.7753,267.8247,267.7556,267.7654,2630.0
2023-12-29 15:40:00,271.02,271.11,270.94,271.04,5180.0,267.8247,267.9137,267.7457,267.8445,5180.0
2023-12-29 15:45:00,270.89,271.0,270.67,270.72,14551.0,267.6963,267.805,267.4789,267.5283,14551.0
2023-12-29 15:50:00,270.67,270.98,270.35,270.37,15811.0,267.4789,267.7852,267.1626,267.1824,15811.0
2023-12-29 15:55:00,270.37,270.96,270.3,270.72,49340.0,267.1824,267.7654,267.1132,267.5283,49340.0
2024-01-02 09:30:00,269.5,271.67,268.8,271.53,11437.0,266.3227,268.4671,265.6309,268.3287,11437.0
2024-01-02 09:35:00,271.54,271.54,270.37,270.38,9091.0,268.3386,268.3386,267.1824,267.1923,9091.0
2024-01-02 09:40:00,270.86,272.6,270.86,272.32,3550.0,267.6666,269.3861,267.6666,269.1094,3550.0
2024-01-02 09:45:00,272.08,272.22,271.5,271.8,9564.0,268.8722,269.0106,268.2991,268.5955,9564.0
2024-01-02 09:50:00,271.8,272.75,271.8,272.67,4822.0,268.5955,269.5343,268.5955,269.4553,4822.0
2024-01-02 09:55:00,272.7,273.89,272.7,273.69,12220.0,269.4849,270.6609,269.4849,270.4633,12220.0
2024-01-02 10:00:00,273.91,274.46,273.7,274.23,5536.0,270.6807,271.2242,270.4731,270.9969,5536.0
2024-01-02 10:05:00,274.32,274.33,273.4,273.78,9916.0,271.0858,271.0957,270.1767,270.5522,9916.0
2024-01-02 10:10:00,273.66,274.36,273.59,274.33,12771.0,270.4336,271.1254,270.3644,271.0957,12771.0
2024-01-02 10:15:00,274.48,274.67,274.11,274.56,4510.0,271.2439,271.4317,270.8783,271.323,4510.0
2024-01-02 10:20:00,274.43,274.81,274.17,274.24,10763.0,271.1945,271.57,270.9376,271.0068,10763.0
2024-01-02 10:25:00,274.2,274.51,273.54,273.64,9989.0,270.9672,271.2736,270.315,270.4138,9989.0
2024-01-02 10:30:00,273.3,273.6,273.18,273.6,1411.0,270.0778,270.3743,269.9593,270.3743,1411.0
2024-01-02 10:35:00,273.64,273.64,273.28,273.37,4681.0,270.4138,270.4138,270.0581,270.147,4681.0
2024-01-02 10:40:00,273.49,274.06,273.4,274.06,3900.0,270.2656,270.8289,270.1767,270.8289,3900.0
2024-01-02 10:45:00,274.26,274.26,273.79,273.89,14967.0,271.0265,271.0265,270.5621,270.6609,14967.0
2024-01-02 10:50:00,273.94,273.95,273.34,273.34,2363.0,270.7103,270.7202,270.1174,270.1174,2363.0
2024-01-02 10:55:00,273.3,273.3,272.88,272.98,4370.0,270.0778,270.0778,269.6628,269.7616,4370.0
2024-01-02 11:00:00,273.02,273.42,273.02,273.3,2268.0,269.8012,270.1964,269.8012,270.0778,2268.0
2024-01-02 11:05:00,273.15,273.28,272.84,273.27,6524.0,269.9296,270.0581,269.6233,270.0482,6524.0
2024-01-02 11:10:00,273.42,273.43,272.86,273.35,4772.0,270.1964,270.2063,269.643,270.1273,4772.0
2024-01-02 11:15:00,273.4,273.49,273.01,273.01,2269.0,270.1767,270.2656,269.7913,269.7913,2269.0
2024-01-02 11:20:00,273.17,273.29,273.1,273.25,3264.0,269.9494,270.068,269.8802,270.0284,3264.0
2024-01-02 11:25:00,273.35,273.36,273.16,273.22,2340.0,270.1273,270.1371,269.9395,269.9988,2340.0
2024-01-02 11:30:00,273.21,273.21,272.93,272.95,1558.0,269.9889,269.9889,269.7122,269.732,1558.0
2024-01-02 11:35:00,273.13,273.13,272.44,272.45,2207.0,269.9099,269.9099,269.228,269.2379,2207.0
2024-01-02 11:40:00,272.42,272.94,272.38,272.94,6684.0,269.2082,269.7221,269.1687,269.7221,6684.0
2024-01-02 11:45:00,272.88,273.42,272.88,273.42,2320.0,269.6628,270.1964,269.6628,270.1964,2320.0
2024-01-02 11:50:00,273.42,273.52,273.16,273.51,4497.0,270.1964,270.2953,269.9395,270.2854,4497.0
2024-01-02 11:55:00,273.58,273.58,273.55,273.56,300.0,270.3545,270.3545,270.3249,270.3348,300.0
2024-01-02 12:00:00,273.68,273.72,273.48,273.6,2048.0,270.4534,270.4929,270.2557,270.3743,2048.0
2024-01-02 12:05:00,273.6,273.6,273.48,273.49,1913.0,270.3743,270.3743,270.2557,270.2656,1913.0
2024-01-02 12:10:00,273.43,273.96,273.36,273.86,4116.0,270.2063,270.7301,270.1371,270.6312,4116.0
2024-01-02 12:15:00,273.91,273.91,273.63,273.84,2341.0,270.6807,270.6807,270.404,270.6115,2341.0
2024-01-02 12:20:00,274.07,274.24,273.95,274.23,2266.0,270.8388,271.0068,270.7202,270.9969,2266.0
2024-01-02 12:25:00,274.21,274.45,274.05,274.33,2908.0,270.9771,271.2143,270.819,271.0957,2908.0
2024-01-02 12:30:00,274.35,274.52,274.35,274.38,1583.0,271.1155,271.2835,271.1155,271.1451,1583.0
2024-01-02 12:35:00,274.47,274.73,274.47,274.53,3056.0,271.2341,271.491,271.2341,271.2933,3056.0
2024-01-02 12:40:00,274.69,274.82,274.62,274.82,7484.0,271.4515,271.5799,271.3823,271.5799,7484.0
2024-01-02 12:45:00,274.78,274.88,274.67,274.7,3321.0,271.5404,271.6392,271.4317,271.4613,3321.0
2024-01-02 12:50:00,274.8,274.82,274.59,274.72,1351.0,271.5602,271.5799,271.3526,271.4811,1351.0
2024-01-02 12:55:00,274.59,274.59,274.35,274.47,3592.0,271.3526,271.3526,271.1155,271.2341,3592.0
2024-01-02 13:00:00,274.44,274.62,274.34,274.62,3516.0,271.2044,271.3823,271.1056,271.3823,3516.0
2024-01-02 13:05:00,274.62,274.83,274.58,274.75,4005.0,271.3823,271.5898,271.3428,271.5108,4005.0
2024-01-02 13:10:00,274.65,274.81,274.52,274.81,2811.0,271.4119,271.57,271.2835,271.57,2811.0
2024-01-02 13:15:00,274.73,274.88,274.6,274.79,4545.0,271.491,271.6392,271.3625,271.5503,4545.0
2024-01-02 13:20:00,274.8,274.82,274.61,274.71,3542.0,271.5602,271.5799,271.3724,271.4712,3542.0
2024-01-02 13:25:00,274.71,274.96,274.7,274.86,2500.0,271.4712,271.7183,271.4613,271.6195,2500.0
2024-01-02 13:30:00,274.87,275.04,274.68,275.04,4127.0,271.6293,271.7973,271.4416,271.7973,4127.0
2024-01-02 13:35:00,275.18,275.23,275.13,275.23,639.0,271.9357,271.9851,271.8863,271.9851,639.0
2024-01-02 13:40:00,275.14,275.26,275.1,275.19,3104.0,271.8962,272.0147,271.8566,271.9456,3104.0
2024-01-02 13:45:00,275.08,275.24,275.03,275.03,2051.0,271.8369,271.995,271.7875,271.7875,2051.0
2024-01-02 13:50:00,275.12,275.13,274.86,274.87,1607.0,271.8764,271.8863,271.6195,271.6293,1607.0
2024-01-02 13:55:00,274.95,274.99,274.86,274.87,735.0,271.7084,271.7479,271.6195,271.6293,735.0
2024-01-02 14:00:00,274.96,275.08,274.82,274.82,4416.0,271.7183,271.8369,271.5799,271.5799,4416.0
2024-01-02 14:05:00,274.85,274.93,274.75,274.87,2444.0,271.6096,271.6886,271.5108,271.6293,2444.0
2024-01-02 14:10:00,274.92,275.0,274.81,274.93,3648.0,271.6788,271.7578,271.57,271.6886,3648.0
2024-01-02 14:15:00,274.8,274.93,274.75,274.93,1768.0,271.5602,271.6886,271.5108,271.6886,1768.0
2024-01-02 14:20:00,274.76,274.91,274.58,274.66,3756.0,271.5206,271.6689,271.3428,271.4218,3756.0
2024-01-02 14:25:00,274.62,274.66,274.41,274.63,4821.0,271.3823,271.4218,271.1748,271.3922,4821.0
2024-01-02 14:30:00,274.63,274.75,274.39,274.39,4952.0,271.3922,271.5108,271.155,271.155,4952.0
2024-01-02 14:35:00,274.37,274.37,274.05,274.13,3377.0,271.1352,271.1352,270.819,270.8981,3377.0
2024-01-02 14:40:00,274.08,274.1,273.81,273.83,2395.0,270.8487,270.8684,270.5818,270.6016,2395.0
2024-01-02 14:45:00,273.83,274.29,273.83,274.25,6407.0,270.6016,271.0562,270.6016,271.0166,6407.0
2024-01-02 14:50:00,274.25,274.48,274.11,274.38,6493.0,271.0166,271.2439,270.8783,271.1451,6493.0
2024-01-02 14:55:00,274.29,274.49,274.26,274.31,4358.0,271.0562,271.2538,271.0265,271.0759,4358.0
2024-01-02 15:00:00,274.27,274.54,274.27,274.41,4620.0,271.0364,271.3032,271.0364,271.1748,4620.0
2024-01-02 15:05:00,274.29,274.29,273.82,273.94,8237.0,271.0562,271.0562,270.5917,270.7103,8237.0
2024-01-02 15:10:00,273.66,273.99,273.66,273.99,2409.0,270.4336,270.7597,270.4336,270.7597,2409.0
2024-01-02 15:15:00,273.84,274.04,273.64,274.04,5585.0,270.6115,270.8091,270.4138,270.8091,5585.0
2024-01-02 15:20:00,274.01,274.05,273.68,273.87,6082.0,270.7795,270.819,270.4534,270.6411,6082.0
2024-01-02 15:25:00,273.94,274.16,273.66,274.12,5699.0,270.7103,270.9277,270.4336,270.8882,5699.0
2024-01-02 15:30:00,273.99,274.31,273.97,274.08,10751.0,270.7597,271.0759,270.74,270.8487,10751.0
2024-01-02 15:35:00,274.06,274.11,273.78,273.81,7628.0,270.8289,270.8783,270.5522,270.5818,7628.0
2024-01-02 15:40:00,273.81,274.08,273.63,274.05,16442.0,270.5818,270.8487,270.404,270.819,16442.0
2024-01-02 15:45:00,274.05,274.38,273.88,274.38,16310.0,270.819,271.1451,270.651,271.1451,16310.0
2024-01-02 15:50:00,274.44,274.73,274.35,274.65,28731.0,271.2044,271.491,271.1155,271.4119,28731.0
2024-01-02 15:55:00,274.61,275.43,274.61,275.32,65583.0,271.3724,272.1827,271.3724,272.074,65583.0
2024-01-03 09:30:00,273.93,274.83,273.2,273.2,19799.0,270.7004,271.5898,269.979,269.979,19799.0
2024-01-03 09:35:00,273.28,274.47,272.92,274.47,10875.0,270.0581,271.2341,269.7023,271.2341,10875.0
2024-01-03 09:40:00,273.92,274.23,273.53,273.53,13014.0,270.6905,270.9969,270.3051,270.3051,13014.0
2024-01-03 09:45:00,273.34,273.57,273.13,273.44,3252.0,270.1174,270.3447,269.9099,270.2162,3252.0
2024-01-03 09:50:00,273.5,275.0,273.5,274.79,5150.0,270.2755,271.7578,270.2755,271.5503,5150.0
2024-01-03 09:55:00,274.98,275.34,274.68,274.69,3958.0,271.738,272.0938,271.4416,271.4515,3958.0
2024-01-03 10:00:00,275.5,275.59,274.71,274.93,10206.0,272.2519,272.3409,271.4712,271.6886,10206.0
2024-01-03 10:05:00,274.94,275.06,273.54,273.54,10647.0,271.6985,271.8171,270.315,270.315,10647.0
2024-01-03 10:10:00,273.96,274.29,273.93,273.94,3847.0,270.7301,271.0562,270.7004,270.7103,3847.0
2024-01-03 10:15:00,273.95,273.95,273.37,273.43,2930.0,270.7202,270.7202,270.147,270.2063,2930.0
2024-01-03 10:20:00,273.36,273.36,272.88,272.88,4531.0,270.1371,270.1371,269.6628,269.6628,4531.0
2024-01-03 10:25:00,273.18,273.5,273.02,273.5,1937.0,269.9593,270.2755,269.8012,270.2755,1937.0
2024-01-03 10:30:00,273.15,273.16,272.59,273.02,3352.0,269.9296,269.9395,269.3762,269.8012,3352.0
2024-01-03 10:35:00,272.83,272.83,272.08,272.09,5576.0,269.6134,269.6134,268.8722,268.8821,5576.0
2024-01-03 10:40:00,272.25,272.36,271.79,271.79,1700.0,269.0402,269.1489,268.5857,268.5857,1700.0
2024-01-03 10:45:00,271.89,271.94,271.59,271.8,7638.0,268.6845,268.7339,268.388,268.5955,7638.0
2024-01-03 10:50:00,271.58,271.76,271.17,271.17,15331.0,268.3781,268.556,267.973,267.973,15331.0
2024-01-03 10:55:00,271.06,271.57,270.77,271.44,8735.0,267.8643,268.3682,267.5777,268.2398,8735.0
2024-01-03 11:00:00,271.57,271.85,271.49,271.59,4234.0,268.3682,268.6449,268.2892,268.388,4234.0
2024-01-03 11:05:00,271.43,271.47,271.27,271.43,1550.0,268.2299,268.2694,268.0718,268.2299,1550.0
2024-01-03 11:10:00,271.46,271.46,270.85,270.93,5298.0,268.2595,268.2595,267.6567,267.7358,5298.0
2024-01-03 11:15:00,270.99,271.19,270.89,271.19,4935.0,267.7951,267.9927,267.6963,267.9927,4935.0
2024-01-03 11:20:00,271.09,271.24,270.94,271.24,2300.0,267.8939,268.0421,267.7457,268.0421,2300.0
2024-01-03 11:25:00,271.21,271.71,271.2,271.57,2912.0,268.0125,268.5066,268.0026,268.3682,2912.0
2024-01-03 11:30:00,271.79,271.79,271.27,271.31,1700.0,268.5857,268.5857,268.0718,268.1113,1700.0
2024-01-03 11:35:00,271.44,271.7,271.34,271.37,2956.0,268.2398,268.4967,268.141,268.1706,2956.0
2024-01-03 11:40:00,271.25,271.6,271.13,271.6,2831.0,268.052,268.3979,267.9334,268.3979,2831.0
2024-01-03 11:45:00,271.65,271.79,271.52,271.59,1518.0,268.4473,268.5857,268.3188,268.388,1518.0
2024-01-03 11:50:00,271.69,271.77,271.62,271.69,2168.0,268.4868,268.5659,268.4177,268.4868,2168.0
2024-01-03 11:55:00,271.67,271.72,271.53,271.54,1125.0,268.4671,268.5165,268.3287,268.3386,1125.0
2024-01-03 12:00:00,271.57,271.85,271.57,271.85,4993.0,268.3682,268.6449,268.3682,268.6449,4993.0
2024-01-03 12:05:00,271.99,272.02,271.99,272.02,800.0,268.7833,268.8129,268.7833,268.8129,800.0
2024-01-03 12:10:00,271.87,271.92,271.6,271.6,4564.0,268.6647,268.7141,268.3979,268.3979,4564.0
2024-01-03 12:15:00,271.8,271.88,271.63,271.65,2825.0,268.5955,268.6746,268.4275,268.4473,2825.0
2024-01-03 12:20:00,271.68,271.84,271.54,271.68,3088.0,268.4769,268.6351,268.3386,268.4769,3088.0
2024-01-03 12:25:00,271.67,271.89,271.67,271.68,5745.0,268.4671,268.6845,268.4671,268.4769,5745.0
2024-01-03 12:30:00,271.79,271.98,271.64,271.64,13532.0,268.5857,268.7734,268.4374,268.4374,13532.0
2024-01-03 12:35:00,271.79,271.83,271.79,271.82,700.0,268.5857,268.6252,268.5857,268.6153,700.0
2024-01-03 12:40:00,271.88,272.19,271.78,272.06,9568.0,268.6746,268.9809,268.5758,268.8525,9568.0
2024-01-03 12:45:00,272.07,272.32,272.07,272.32,4041.0,268.8624,269.1094,268.8624,269.1094,4041.0
2024-01-03 12:50:00,272.32,272.32,272.32,272.32,0.0,269.1094,269.1094,269.1094,269.1094,0.0
2024-01-03 12:55:00,272.48,272.73,272.47,272.63,2650.0,269.2675,269.5146,269.2576,269.4157,2650.0
2024-01-03 13:00:00,272.79,272.79,272.59,272.59,913.0,269.5739,269.5739,269.3762,269.3762,913.0
2024-01-03 13:05:00,272.73,272.73,272.58,272.59,1486.0,269.5146,269.5146,269.3663,269.3762,1486.0
2024-01-03 13:10:00,272.71,272.83,272.58,272.8,2150.0,269.4948,269.6134,269.3663,269.5837,2150.0
2024-01-03 13:15:00,272.86,273.24,272.86,273.1,7848.0,269.643,270.0186,269.643,269.8802,7848.0
2024-01-03 13:20:00,273.18,273.23,273.11,273.13,3035.0,269.9593,270.0087,269.8901,269.9099,3035.0
2024-01-03 13:25:00,273.15,273.15,272.97,273.06,1298.0,269.9296,269.9296,269.7517,269.8407,1298.0
2024-01-03 13:30:00,272.95,273.01,272.53,272.54,1878.0,269.732,269.7913,269.3169,269.3268,1878.0
2024-01-03 13:35:00,272.32,272.76,272.25,272.71,3774.0,269.1094,269.5442,269.0402,269.4948,3774.0
2024-01-03 13:40:00,272.73,272.73,272.7,272.7,700.0,269.5146,269.5146,269.4849,269.4849,700.0
2024-01-03 13:45:00,272.65,272.81,272.65,272.81,500.0,269.4355,269.5936,269.4355,269.5936,500.0
2024-01-03 13:50:00,272.91,273.02,272.8,272.86,1959.0,269.6924,269.8012,269.5837,269.643,1959.0
2024-01-03 13:55:00,272.99,273.24,272.91,273.16,6450.0,269.7715,270.0186,269.6924,269.9395,6450.0
2024-01-03 14:00:00,273.18,273.65,272.92,273.17,10462.0,269.9593,270.4237,269.7023,269.9494,10462.0
2024-01-03 14:05:00,272.93,272.97,272.55,272.85,1976.0,269.7122,269.7517,269.3367,269.6332,1976.0
2024-01-03 14:10:00,273.23,273.23,272.92,273.01,1622.0,270.0087,270.0087,269.7023,269.7913,1622.0
2024-01-03 14:15:00,272.9,273.15,272.75,273.12,3545.0,269.6826,269.9296,269.5343,269.9,3545.0
2024-01-03 14:20:00,272.95,272.96,272.61,272.93,11295.0,269.732,269.7419,269.396,269.7122,11295.0
2024-01-03 14:25:00,273.1,273.82,273.05,273.82,3928.0,269.8802,270.5917,269.8308,270.5917,3928.0
2024-01-03 14:30:00,273.82,273.82,273.28,273.28,1231.0,270.5917,270.5917,270.0581,270.0581,1231.0
2024-01-03 14:35:00,273.59,273.6,273.31,273.31,2160.0,270.3644,270.3743,270.0877,270.0877,2160.0
2024-01-03 14:40:00,273.14,273.55,273.14,273.55,1674.0,269.9197,270.3249,269.9197,270.3249,1674.0
2024-01-03 14:45:00,273.45,273.62,273.22,273.45,3502.0,270.2261,270.3941,269.9988,270.2261,3502.0
2024-01-03 14:50:00,273.43,273.52,273.27,273.45,4765.0,270.2063,270.2953,270.0482,270.2261,4765.0
2024-01-03 14:55:00,273.37,273.38,273.17,273.18,7463.0,270.147,270.1569,269.9494,269.9593,7463.0
2024-01-03 15:00:00,273.21,273.22,272.59,272.59,2809.0,269.9889,269.9988,269.3762,269.3762,2809.0
2024-01-03 15:05:00,272.44,272.54,272.18,272.28,4926.0,269.228,269.3268,268.9711,269.0699,4926.0
2024-01-03 15:10:00,272.27,272.4,272.11,272.4,3348.0,269.06,269.1885,268.9019,269.1885,3348.0
2024-01-03 15:15:00,272.4,272.4,272.17,272.38,3696.0,269.1885,269.1885,268.9612,269.1687,3696.0
2024-01-03 15:20:00,272.32,272.35,272.05,272.14,8346.0,269.1094,269.1391,268.8426,268.9315,8346.0
2024-01-03 15:25:00,272.15,272.38,272.14,272.38,6262.0,268.9414,269.1687,268.9315,269.1687,6262.0
2024-01-03 15:30:00,272.44,272.94,272.37,272.93,16516.0,269.228,269.7221,269.1588,269.7122,16516.0
2024-01-03 15:35:00,272.88,272.99,272.76,272.78,14068.0,269.6628,269.7715,269.5442,269.564,14068.0
2024-01-03 15:40:00,272.8,272.96,272.7,272.7,11715.0,269.5837,269.7419,269.4849,269.4849,11715.0
2024-01-03 15:45:00,272.69,272.77,272.04,272.15,14509.0,269.475,269.5541,268.8327,268.9414,14509.0
2024-01-03 15:50:00,272.1,272.39,271.65,271.74,18057.0,268.892,269.1786,268.4473,268.5362,18057.0
2024-01-03 15:55:00,271.78,272.63,271.78,272.07,49553.0,268.5758,269.4157,268.5758,268.8624,49553.0
2024-01-04 09:30:00,271.86,272.32,271.13,272.12,25779.0,268.6548,269.1094,267.9334,268.9118,25779.0
2024-01-04 09:35:00,272.22,273.32,272.22,273.31,12009.0,269.0106,270.0976,269.0106,270.0877,12009.0
2024-01-04 09:40:00,273.31,274.39,273.1,274.38,13283.0,270.0877,271.155,269.8802,271.1451,13283.0
2024-01-04 09:45:00,274.39,274.62,273.72,273.72,2674.0,271.155,271.3823,270.4929,270.4929,2674.0
2024-01-04 09:50:00,273.64,274.55,273.46,274.29,19417.0,270.4138,271.3131,270.236,271.0562,19417.0
2024-01-04 09:55:00,274.29,274.47,273.89,274.42,8586.0,271.0562,271.2341,270.6609,271.1846,8586.0
2024-01-04 10:00:00,274.23,274.99,274.22,274.32,3673.0,270.9969,271.7479,270.987,271.0858,3673.0
2024-01-04 10:05:00,274.25,274.59,273.8,274.25,8173.0,271.0166,271.3526,270.572,271.0166,8173.0
2024-01-04 10:10:00,274.72,274.79,274.38,274.73,1600.0,271.4811,271.5503,271.1451,271.491,1600.0
2024-01-04 10:15:00,274.78,275.0,274.42,274.78,5098.0,271.5404,271.7578,271.1846,271.5404,5098.0
2024-01-04 10:20:00,274.9,275.0,274.82,275.0,900.0,271.659,271.7578,271.5799,271.7578,900.0
2024-01-04 10:25:00,275.04,275.46,274.77,275.35,3561.0,271.7973,272.2124,271.5305,272.1037,3561.0
2024-01-04 10:30:00,275.25,275.26,274.79,275.03,3299.0,272.0049,272.0147,271.5503,271.7875,3299.0
2024-01-04 10:35:00,275.03,275.27,274.84,275.13,7807.0,271.7875,272.0246,271.5997,271.8863,7807.0
2024-01-04 10:40:00,275.08,275.59,274.92,275.44,10994.0,271.8369,272.3409,271.6788,272.1926,10994.0
2024-01-04 10:45:00,275.34,275.56,275.22,275.39,11219.0,272.0938,272.3112,271.9752,272.1432,11219.0
2024-01-04 10:50:00,275.44,275.55,275.31,275.47,4762.0,272.1926,272.3013,272.0642,272.2223,4762.0
2024-01-04 10:55:00,275.47,275.66,275.34,275.61,6132.0,272.2223,272.41,272.0938,272.3606,6132.0
2024-01-04 11:00:00,275.65,275.65,275.37,275.46,2652.0,272.4001,272.4001,272.1234,272.2124,2652.0
2024-01-04 11:05:00,275.55,275.76,275.54,275.57,1795.0,272.3013,272.5088,272.2914,272.3211,1795.0
2024-01-04 11:10:00,275.73,276.29,275.73,276.29,4959.0,272.4792,273.0326,272.4792,273.0326,4959.0
2024-01-04 11:15:00,276.36,276.55,276.31,276.33,4318.0,273.1018,273.2895,273.0524,273.0721,4318.0
2024-01-04 11:20:00,276.28,276.61,276.27,276.61,2796.0,273.0227,273.3488,273.0128,273.3488,2796.0
2024-01-04 11:25:00,276.67,276.75,276.52,276.52,2044.0,273.4081,273.4872,273.2599,273.2599,2044.0
2024-01-04 11:30:00,276.62,276.68,275.96,275.98,1901.0,273.3587,273.418,272.7065,272.7263,1901.0
2024-01-04 11:35:00,276.17,276.33,276.12,276.15,3755.0,272.914,273.0721,272.8646,272.8942,3755.0
2024-01-04 11:40:00,276.07,276.07,275.83,275.85,5000.0,272.8152,272.8152,272.578,272.5978,5000.0
2024-01-04 11:45:00,275.8,275.83,275.58,275.63,2940.0,272.5484,272.578,272.331,272.3804,2940.0
2024-01-04 11:50:00,275.48,275.49,275.29,275.49,1765.0,272.2321,272.242,272.0444,272.242,1765.0
2024-01-04 11:55:00,275.56,275.56,275.46,275.47,300.0,272.3112,272.3112,272.2124,272.2223,300.0
2024-01-04 12:00:00,275.38,275.41,275.21,275.3,2101.0,272.1333,272.163,271.9653,272.0543,2101.0
2024-01-04 12:05:00,275.12,275.22,274.99,275.06,1193.0,271.8764,271.9752,271.7479,271.8171,1193.0
2024-01-04 12:10:00,275.09,275.42,275.09,275.15,3384.0,271.8467,272.1729,271.8467,271.906,3384.0
2024-01-04 12:15:00,275.15,275.15,275.15,275.15,0.0,271.906,271.906,271.906,271.906,0.0
2024-01-04 12:20:00,275.05,275.05,274.78,274.84,1636.0,271.8072,271.8072,271.5404,271.5997,1636.0
2024-01-04 12:25:00,274.89,274.98,274.68,274.72,2400.0,271.6491,271.738,271.4416,271.4811,2400.0
2024-01-04 12:30:00,274.59,274.59,274.32,274.32,1307.0,271.3526,271.3526,271.0858,271.0858,1307.0
2024-01-04 12:35:00,274.32,274.5,274.23,274.42,3301.0,271.0858,271.2637,270.9969,271.1846,3301.0
2024-01-04 12:40:00,274.43,274.43,274.1,274.12,1782.0,271.1945,271.1945,270.8684,270.8882,1782.0
2024-01-04 12:45:00,274.13,274.2,273.85,274.19,2202.0,270.8981,270.9672,270.6214,270.9574,2202.0
2024-01-04 12:50:00,274.18,274.25,274.1,274.25,2183.0,270.9475,271.0166,270.8684,271.0166,2183.0
2024-01-04 12:55:00,274.13,274.15,274.01,274.15,1350.0,270.8981,270.9178,270.7795,270.9178,1350.0
2024-01-04 13:00:00,274.07,274.15,274.07,274.08,2434.0,270.8388,270.9178,270.8388,270.8487,2434.0
2024-01-04 13:05:00,274.09,274.1,273.96,273.96,2074.0,270.8585,270.8684,270.7301,270.7301,2074.0
2024-01-04 13:10:00,273.86,273.89,273.76,273.85,1537.0,270.6312,270.6609,270.5324,270.6214,1537.0
2024-01-04 13:15:00,273.81,273.81,273.52,273.52,1574.0,270.5818,270.5818,270.2953,270.2953,1574.0
2024-01-04 13:20:00,273.56,273.56,273.46,273.52,1100.0,270.3348,270.3348,270.236,270.2953,1100.0
2024-01-04 13:25:00,273.46,273.48,273.26,273.36,3846.0,270.236,270.2557,270.0383,270.1371,3846.0
2024-01-04 13:30:00,273.35,273.46,273.28,273.31,2990.0,270.1273,270.236,270.0581,270.0877,2990.0
2024-01-04 13:35:00,273.18,273.3,273.15,273.21,1536.0,269.9593,270.0778,269.9296,269.9889,1536.0
2024-01-04 13:40:00,273.21,273.21,273.21,273.21,0.0,269.9889,269.9889,269.9889,269.9889,0.0
2024-01-04 13:45:00,273.15,273.15,273.09,273.12,841.0,269.9296,269.9296,269.8703,269.9,841.0
2024-01-04 13:50:00,273.12,273.49,273.11,273.4,3046.0,269.9,270.2656,269.8901,270.1767,3046.0
2024-01-04 13:55:00,273.37,273.37,273.23,273.23,405.0,270.147,270.147,270.0087,270.0087,405.0
2024-01-04 14:00:00,273.25,273.37,273.12,273.12,3312.0,270.0284,270.147,269.9,269.9,3312.0
2024-01-04 14:05:00,273.09,273.35,273.07,273.17,3111.0,269.8703,270.1273,269.8506,269.9494,3111.0
2024-01-04 14:10:00,273.14,273.61,273.14,273.61,3002.0,269.9197,270.3842,269.9197,270.3842,3002.0
2024-01-04 14:15:00,273.55,273.66,273.47,273.51,3636.0,270.3249,270.4336,270.2458,270.2854,3636.0
2024-01-04 14:20:00,273.49,273.52,273.27,273.3,2882.0,270.2656,270.2953,270.0482,270.0778,2882.0
2024-01-04 14:25:00,273.06,273.25,273.05,273.17,3722.0,269.8407,270.0284,269.8308,269.9494,3722.0
2024-01-04 14:30:00,273.23,273.33,273.14,273.26,2740.0,270.0087,270.1075,269.9197,270.0383,2740.0
2024-01-04 14:35:00,273.26,273.35,273.18,273.19,4442.0,270.0383,270.1273,269.9593,269.9691,4442.0
2024-01-04 14:40:00,273.12,273.34,273.1,273.29,2700.0,269.9,270.1174,269.8802,270.068,2700.0
2024-01-04 14:45:00,273.29,273.79,273.21,273.79,3640.0,270.068,270.5621,269.9889,270.5621,3640.0
2024-01-04 14:50:00,273.74,273.93,273.73,273.85,2816.0,270.5127,270.7004,270.5028,270.6214,2816.0
2024-01-04 14:55:00,273.81,273.95,273.81,273.83,2885.0,270.5818,270.7202,270.5818,270.6016,2885.0
2024-01-04 15:00:00,273.83,273.88,273.67,273.82,4672.0,270.6016,270.651,270.4435,270.5917,4672.0
2024-01-04 15:05:00,273.82,273.98,273.8,273.92,4047.0,270.5917,270.7498,270.572,270.6905,4047.0
2024-01-04 15:10:00,273.94,274.0,273.74,273.74,4314.0,270.7103,270.7696,270.5127,270.5127,4314.0
2024-01-04 15:15:00,273.76,273.93,273.65,273.92,3803.0,270.5324,270.7004,270.4237,270.6905,3803.0
2024-01-04 15:20:00,273.83,273.89,273.39,273.39,6424.0,270.6016,270.6609,270.1668,270.1668,6424.0
2024-01-04 15:25:00,273.38,273.5,273.28,273.5,4220.0,270.1569,270.2755,270.0581,270.2755,4220.0
2024-01-04 15:30:00,273.48,273.5,273.19,273.44,12238.0,270.2557,270.2755,269.9691,270.2162,12238.0
2024-01-04 15:35:00,273.41,273.49,273.31,273.37,6134.0,270.1866,270.2656,270.0877,270.147,6134.0
2024-01-04 15:40:00,273.37,273.54,273.33,273.45,11800.0,270.147,270.315,270.1075,270.2261,11800.0
2024-01-04 15:45:00,273.47,273.54,272.95,272.96,9479.0,270.2458,270.315,269.732,269.7419,9479.0
2024-01-04 15:50:00,272.88,272.97,272.69,272.88,10310.0,269.6628,269.7517,269.475,269.6628,10310.0
2024-01-04 15:55:00,272.91,273.15,272.63,273.1,37332.0,269.6924,269.9296,269.4157,269.8802,37332.0
2024-01-05 09:30:00,272.87,274.84,272.82,274.83,12974.0,269.6529,271.5997,269.6035,271.5898,12974.0
2024-01-05 09:35:00,274.89,275.55,274.7,274.71,4597.0,271.6491,272.3013,271.4613,271.4712,4597.0
2024-01-05 09:40:00,274.71,275.35,274.67,275.15,3323.0,271.4712,272.1037,271.4317,271.906,3323.0
2024-01-05 09:45:00,275.13,276.08,275.13,276.08,23213.0,271.8863,272.8251,271.8863,272.8251,23213.0
2024-01-05 09:50:00,276.04,276.33,275.69,275.85,7941.0,272.7855,273.0721,272.4397,272.5978,7941.0
2024-01-05 09:55:00,276.08,276.46,276.05,276.43,2911.0,272.8251,273.2006,272.7954,273.1709,2911.0
2024-01-05 10:00:00,276.43,277.98,276.36,277.98,10594.0,273.1709,274.7027,273.1018,274.7027,10594.0
2024-01-05 10:05:00,277.86,278.61,277.82,278.17,10235.0,274.5841,275.3252,274.5446,274.8904,10235.0
2024-01-05 10:10:00,278.46,278.7,277.55,277.85,9857.0,275.177,275.4142,274.2777,274.5742,9857.0
2024-01-05 10:15:00,277.74,278.33,277.67,278.06,10190.0,274.4655,275.0485,274.3963,274.7817,10190.0
2024-01-05 10:20:00,278.13,278.42,278.09,278.38,3900.0,274.8509,275.1375,274.8114,275.098,3900.0
2024-01-05 10:25:00,278.5,278.5,278.03,278.31,11299.0,275.2165,275.2165,274.7521,275.0288,11299.0
2024-01-05 10:30:00,278.31,278.51,278.04,278.25,6433.0,275.0288,275.2264,274.762,274.9695,6433.0
2024-01-05 10:35:00,278.31,278.62,278.06,278.38,5497.0,275.0288,275.3351,274.7817,275.098,5497.0
2024-01-05 10:40:00,278.38,278.84,278.2,278.74,5735.0,275.098,275.5525,274.9201,275.4537,5735.0
2024-01-05 10:45:00,278.71,278.73,278.53,278.54,5417.0,275.4241,275.4438,275.2462,275.2561,5417.0
2024-01-05 10:50:00,278.44,278.64,278.2,278.48,4724.0,275.1573,275.3549,274.9201,275.1968,4724.0
2024-01-05 10:55:00,278.48,278.85,278.19,278.41,9594.0,275.1968,275.5624,274.9102,275.1276,9594.0
2024-01-05 11:00:00,278.32,278.58,278.27,278.27,3536.0,275.0387,275.2956,274.9893,274.9893,3536.0
2024-01-05 11:05:00,278.19,278.38,277.86,278.05,3600.0,274.9102,275.098,274.5841,274.7718,3600.0
2024-01-05 11:10:00,278.02,278.17,278.01,278.04,693.0,274.7422,274.8904,274.7323,274.762,693.0
2024-01-05 11:15:00,278.01,278.06,277.38,277.38,3589.0,274.7323,274.7817,274.1097,274.1097,3589.0
2024-01-05 11:20:00,277.24,277.43,276.91,276.91,3579.0,273.9714,274.1592,273.6453,273.6453,3579.0
2024-01-05 11:25:00,276.82,276.82,276.04,276.5,7724.0,273.5563,273.5563,272.7855,273.2401,7724.0
2024-01-05 11:30:00,276.6,276.6,275.99,275.99,3897.0,273.3389,273.3389,272.7361,272.7361,3897.0
2024-01-05 11:35:00,276.29,276.31,275.97,275.99,2500.0,273.0326,273.0524,272.7164,272.7361,2500.0
2024-01-05 11:40:00,276.21,276.21,276.0,276.0,6343.0,272.9535,272.9535,272.746,272.746,6343.0
2024-01-05 11:45:00,276.0,276.1,275.83,275.83,2000.0,272.746,272.8448,272.578,272.578,2000.0
2024-01-05 11:50:00,276.0,276.1,275.89,275.95,6851.0,272.746,272.8448,272.6373,272.6966,6851.0
2024-01-05 11:55:00,275.87,275.87,275.35,275.48,2476.0,272.6176,272.6176,272.1037,272.2321,2476.0
2024-01-05 12:00:00,275.45,275.61,275.44,275.44,4123.0,272.2025,272.3606,272.1926,272.1926,4123.0
2024-01-05 12:05:00,275.52,275.53,275.19,275.19,902.0,272.2717,272.2816,271.9456,271.9456,902.0
2024-01-05 12:10:00,274.91,275.19,274.84,274.97,6101.0,271.6689,271.9456,271.5997,271.7282,6101.0
2024-01-05 12:15:00,274.84,275.02,274.6,274.68,3313.0,271.5997,271.7776,271.3625,271.4416,3313.0
2024-01-05 12:20:00,274.71,275.03,274.7,274.92,3487.0,271.4712,271.7875,271.4613,271.6788,3487.0
2024-01-05 12:25:00,274.92,274.96,274.79,274.79,850.0,271.6788,271.7183,271.5503,271.5503,850.0
2024-01-05 12:30:00,274.8,274.8,274.65,274.65,1403.0,271.5602,271.5602,271.4119,271.4119,1403.0
2024-01-05 12:35:00,274.64,274.95,274.54,274.95,5600.0,271.4021,271.7084,271.3032,271.7084,5600.0
2024-01-05 12:40:00,274.93,274.97,274.82,274.84,1700.0,271.6886,271.7282,271.5799,271.5997,1700.0
2024-01-05 12:45:00,274.75,274.79,274.64,274.76,1102.0,271.5108,271.5503,271.4021,271.5206,1102.0
2024-01-05 12:50:00,274.76,274.88,274.67,274.73,3103.0,271.5206,271.6392,271.4317,271.491,3103.0
2024-01-05 12:55:00,274.62,274.66,274.62,274.66,296.0,271.3823,271.4218,271.3823,271.4218,296.0
2024-01-05 13:00:00,274.63,274.71,274.35,274.35,3091.0,271.3922,271.4712,271.1155,271.1155,3091.0
2024-01-05 13:05:00,274.3,274.3,274.01,274.18,1400.0,271.0661,271.0661,270.7795,270.9475,1400.0
2024-01-05 13:10:00,274.12,274.2,274.03,274.03,705.0,270.8882,270.9672,270.7992,270.7992,705.0
2024-01-05 13:15:00,273.96,273.96,273.78,273.78,900.0,270.7301,270.7301,270.5522,270.5522,900.0
2024-01-05 13:20:00,273.89,274.09,273.89,274.07,2824.0,270.6609,270.8585,270.6609,270.8388,2824.0
2024-01-05 13:25:00,274.11,274.48,274.11,274.48,2753.0,270.8783,271.2439,270.8783,271.2439,2753.0
2024-01-05 13:30:00,274.59,274.72,274.51,274.52,1967.0,271.3526,271.4811,271.2736,271.2835,1967.0
2024-01-05 13:35:00,274.59,274.86,274.53,274.83,4489.0,271.3526,271.6195,271.2933,271.5898,4489.0
2024-01-05 13:40:00,274.91,274.93,274.7,274.7,700.0,271.6689,271.6886,271.4613,271.4613,700.0
2024-01-05 13:45:00,274.66,274.91,274.66,274.72,2707.0,271.4218,271.6689,271.4218,271.4811,2707.0
2024-01-05 13:50:00,274.84,275.0,274.83,274.99,3017.0,271.5997,271.7578,271.5898,271.7479,3017.0
2024-01-05 13:55:00,275.1,275.16,274.95,275.05,1790.0,271.8566,271.9159,271.7084,271.8072,1790.0
2024-01-05 14:00:00,275.04,275.16,274.93,275.09,2180.0,271.7973,271.9159,271.6886,271.8467,2180.0
2024-01-05 14:05:00,275.01,275.18,274.97,274.99,2973.0,271.7677,271.9357,271.7282,271.7479,2973.0
2024-01-05 14:10:00,275.08,275.1,274.88,274.88,1731.0,271.8369,271.8566,271.6392,271.6392,1731.0
2024-01-05 14:15:00,275.03,275.09,274.71,274.79,3480.0,271.7875,271.8467,271.4712,271.5503,3480.0
2024-01-05 14:20:00,274.7,275.06,274.7,274.9,3431.0,271.4613,271.8171,271.4613,271.659,3431.0
2024-01-05 14:25:00,274.98,275.1,274.91,274.99,2177.0,271.738,271.8566,271.6689,271.7479,2177.0
2024-01-05 14:30:00,275.12,275.18,275.03,275.17,1983.0,271.8764,271.9357,271.7875,271.9258,1983.0
2024-01-05 14:35:00,275.17,275.23,275.13,275.15,2804.0,271.9258,271.9851,271.8863,271.906,2804.0
2024-01-05 14:40:00,275.14,275.15,274.77,274.77,3052.0,271.8962,271.906,271.5305,271.5305,3052.0
2024-01-05 14:45:00,274.62,274.95,274.62,274.83,2595.0,271.3823,271.7084,271.3823,271.5898,2595.0
2024-01-05 14:50:00,274.77,274.77,274.39,274.47,2781.0,271.5305,271.5305,271.155,271.2341,2781.0
2024-01-05 14:55:00,274.5,274.64,274.4,274.42,1875.0,271.2637,271.4021,271.1649,271.1846,1875.0
2024-01-05 15:00:00,274.44,274.54,274.41,274.41,1709.0,271.2044,271.3032,271.1748,271.1748,1709.0
2024-01-05 15:05:00,274.53,274.68,274.24,274.38,6041.0,271.2933,271.4416,271.0068,271.1451,6041.0
2024-01-05 15:10:00,274.38,274.69,274.38,274.61,8679.0,271.1451,271.4515,271.1451,271.3724,8679.0
2024-01-05 15:15:00,274.63,274.72,274.52,274.62,2312.0,271.3922,271.4811,271.2835,271.3823,2312.0
2024-01-05 15:20:00,274.57,274.79,274.56,274.73,3531.0,271.3329,271.5503,271.323,271.491,3531.0
2024-01-05 15:25:00,274.78,275.31,274.64,275.31,10618.0,271.5404,272.0642,271.4021,272.0642,10618.0
2024-01-05 15:30:00,275.25,275.26,274.73,274.96,9068.0,272.0049,272.0147,271.491,271.7183,9068.0
2024-01-05 15:35:00,275.04,275.1,274.82,274.95,7453.0,271.7973,271.8566,271.5799,271.7084,7453.0
2024-01-05 15:40:00,274.91,275.63,274.89,275.63,8217.0,271.6689,272.3804,271.6491,272.3804,8217.0
2024-01-05 15:45:00,275.71,275.9,275.55,275.88,14220.0,272.4594,272.6472,272.3013,272.6274,14220.0
2024-01-05 15:50:00,275.76,275.82,275.23,275.62,15435.0,272.5088,272.5681,271.9851,272.3705,15435.0
2024-01-05 15:55:00,275.71,275.98,275.46,275.92,32678.0,272.4594,272.7263,272.2124,272.667,32678.0
2024-01-08 09:30:00,276.85,277.97,276.57,277.83,12897.0,273.586,274.6928,273.3093,274.5544,12897.0
2024-01-08 09:35:00,277.99,278.55,277.37,277.51,6922.0,274.7126,275.266,274.0999,274.2382,6922.0
2024-01-08 09:40:00,277.51,277.66,276.6,276.84,4986.0,274.2382,274.3864,273.3389,273.5761,4986.0
2024-01-08 09:45:00,277.44,277.53,277.14,277.14,599.0,274.169,274.258,273.8726,273.8726,599.0
2024-01-08 09:50:00,277.53,277.86,277.52,277.84,7023.0,274.258,274.5841,274.2481,274.5643,7023.0
2024-01-08 09:55:00,277.8,278.82,277.64,278.61,2719.0,274.5248,275.5328,274.3667,275.3252,2719.0
2024-01-08 10:00:00,278.76,279.79,277.75,278.38,20266.0,275.4735,276.4913,274.4754,275.098,20266.0
2024-01-08 10:05:00,278.38,278.98,278.18,278.19,5378.0,275.098,275.6909,274.9003,274.9102,5378.0
2024-01-08 10:10:00,278.34,278.44,277.94,278.04,3513.0,275.0584,275.1573,274.6631,274.762,3513.0
2024-01-08 10:15:00,278.04,278.44,277.83,278.43,2066.0,274.762,275.1573,274.5544,275.1474,2066.0
2024-01-08 10:20:00,278.43,278.52,278.17,278.17,2056.0,275.1474,275.2363,274.8904,274.8904,2056.0
2024-01-08 10:25:00,278.49,278.98,278.49,278.86,8823.0,275.2067,275.6909,275.2067,275.5723,8823.0
2024-01-08 10:30:00,278.82,279.0,278.76,278.89,2707.0,275.5328,275.7106,275.4735,275.6019,2707.0
2024-01-08 10:35:00,278.86,278.9,278.6,278.8,1792.0,275.5723,275.6118,275.3154,275.513,1792.0
2024-01-08 10:40:00,278.89,279.19,278.88,279.02,2678.0,275.6019,275.8984,275.5921,275.7304,2678.0
2024-01-08 10:45:00,278.91,279.02,278.78,279.0,2235.0,275.6217,275.7304,275.4932,275.7106,2235.0
2024-01-08 10:50:00,278.86,278.91,278.59,278.6,2587.0,275.5723,275.6217,275.3055,275.3154,2587.0
2024-01-08 10:55:00,278.29,278.56,278.1,278.39,3072.0,275.009,275.2758,274.8213,275.1078,3072.0
2024-01-08 11:00:00,278.4,278.61,278.37,278.58,6198.0,275.1177,275.3252,275.0881,275.2956,6198.0
2024-01-08 11:05:00,278.68,279.01,278.65,278.88,4398.0,275.3944,275.7205,275.3648,275.5921,4398.0
2024-01-08 11:10:00,278.88,279.2,278.85,279.2,6821.0,275.5921,275.9083,275.5624,275.9083,6821.0
2024-01-08 11:15:00,279.12,279.3,279.05,279.29,2289.0,275.8292,276.0071,275.7601,275.9972,2289.0
2024-01-08 11:20:00,279.46,279.62,279.4,279.62,3559.0,276.1652,276.3233,276.1059,276.3233,3559.0
2024-01-08 11:25:00,279.51,279.54,279.3,279.44,4901.0,276.2146,276.2443,276.0071,276.1455,4901.0
2024-01-08 11:30:00,279.48,279.54,279.08,279.16,6996.0,276.185,276.2443,275.7897,275.8688,6996.0
2024-01-08 11:35:00,279.08,279.17,278.94,279.17,900.0,275.7897,275.8786,275.6514,275.8786,900.0
2024-01-08 11:40:00,279.25,279.61,279.17,279.5,14079.0,275.9577,276.3135,275.8786,276.2048,14079.0
2024-01-08 11:45:00,279.56,279.62,279.27,279.28,4061.0,276.264,276.3233,275.9775,275.9873,4061.0
2024-01-08 11:50:00,279.3,279.43,279.27,279.4,6222.0,276.0071,276.1356,275.9775,276.1059,6222.0
2024-01-08 11:55:00,279.35,279.5,279.35,279.38,7442.0,276.0565,276.2048,276.0565,276.0862,7442.0
2024-01-08 12:00:00,279.47,279.63,279.39,279.51,4538.0,276.1751,276.3332,276.096,276.2146,4538.0
2024-01-08 12:05:00,279.44,279.47,279.29,279.34,7735.0,276.1455,276.1751,275.9972,276.0466,7735.0
2024-01-08 12:10:00,279.34,279.54,279.34,279.5,1815.0,276.0466,276.2443,276.0466,276.2048,1815.0
2024-01-08 12:15:00,279.51,279.53,279.43,279.43,3011.0,276.2146,276.2344,276.1356,276.1356,3011.0
2024-01-08 12:20:00,279.43,279.46,279.13,279.34,1930.0,276.1356,276.1652,275.8391,276.0466,1930.0
2024-01-08 12:25:00,279.2,279.2,279.05,279.06,500.0,275.9083,275.9083,275.7601,275.7699,500.0
2024-01-08 12:30:00,279.09,279.25,279.09,279.25,788.0,275.7996,275.9577,275.7996,275.9577,788.0
2024-01-08 12:35:00,279.17,279.28,279.16,279.28,400.0,275.8786,275.9873,275.8688,275.9873,400.0
2024-01-08 12:40:00,279.2,279.2,278.95,278.96,3454.0,275.9083,275.9083,275.6612,275.6711,3454.0
2024-01-08 12:45:00,278.93,278.93,278.79,278.84,1000.0,275.6415,275.6415,275.5031,275.5525,1000.0
2024-01-08 12:50:00,278.84,279.18,278.72,279.11,3399.0,275.5525,275.8885,275.4339,275.8194,3399.0
2024-01-08 12:55:00,279.11,279.11,278.85,278.85,1505.0,275.8194,275.8194,275.5624,275.5624,1505.0
2024-01-08 13:00:00,278.87,279.0,278.85,278.85,900.0,275.5822,275.7106,275.5624,275.5624,900.0
2024-01-08 13:05:00,278.95,279.22,278.94,279.22,1000.0,275.6612,275.9281,275.6514,275.9281,1000.0
2024-01-08 13:10:00,279.09,279.22,279.01,279.22,2424.0,275.7996,275.9281,275.7205,275.9281,2424.0
2024-01-08 13:15:00,279.19,279.19,279.12,279.13,1187.0,275.8984,275.8984,275.8292,275.8391,1187.0
2024-01-08 13:20:00,279.09,279.41,279.09,279.33,1300.0,275.7996,276.1158,275.7996,276.0368,1300.0
2024-01-08 13:25:00,279.36,279.45,279.34,279.35,2200.0,276.0664,276.1553,276.0466,276.0565,2200.0
2024-01-08 13:30:00,279.34,279.44,279.34,279.44,600.0,276.0466,276.1455,276.0466,276.1455,600.0
2024-01-08 13:35:00,279.32,279.41,279.27,279.37,1962.0,276.0269,276.1158,275.9775,276.0763,1962.0
2024-01-08 13:40:00,279.31,279.41,279.3,279.41,2508.0,276.017,276.1158,276.0071,276.1158,2508.0
2024-01-08 13:45:00,279.41,279.6,279.33,279.48,1811.0,276.1158,276.3036,276.0368,276.185,1811.0
2024-01-08 13:50:00,279.43,279.52,279.43,279.5,525.0,276.1356,276.2245,276.1356,276.2048,525.0
2024-01-08 13:55:00,279.5,279.54,279.37,279.5,4267.0,276.2048,276.2443,276.0763,276.2048,4267.0
2024-01-08 14:00:00,279.53,279.53,279.14,279.27,3773.0,276.2344,276.2344,275.849,275.9775,3773.0
2024-01-08 14:05:00,279.35,279.44,279.24,279.44,1306.0,276.0565,276.1455,275.9478,276.1455,1306.0
2024-01-08 14:10:00,279.35,279.56,279.34,279.34,2737.0,276.0565,276.264,276.0466,276.0466,2737.0
2024-01-08 14:15:00,279.49,279.57,279.42,279.53,2137.0,276.1949,276.2739,276.1257,276.2344,2137.0
2024-01-08 14:20:00,279.49,279.7,279.46,279.66,3475.0,276.1949,276.4024,276.1652,276.3629,3475.0
2024-01-08 14:25:00,279.8,280.16,279.68,280.11,13986.0,276.5012,276.857,276.3826,276.8076,13986.0
2024-01-08 14:30:00,280.2,280.34,280.1,280.12,6149.0,276.8965,277.0348,276.7977,276.8174,6149.0
2024-01-08 14:35:00,280.1,280.39,280.04,280.14,6885.0,276.7977,277.0843,276.7384,276.8372,6885.0
2024-01-08 14:40:00,280.33,280.61,280.33,280.51,1600.0,277.025,277.3017,277.025,277.2028,1600.0
2024-01-08 14:45:00,280.44,280.69,280.43,280.69,1600.0,277.1337,277.3807,277.1238,277.3807,1600.0
2024-01-08 14:50:00,280.73,280.92,280.73,280.9,3180.0,277.4203,277.608,277.4203,277.5882,3180.0
2024-01-08 14:55:00,280.94,281.14,280.83,280.83,4942.0,277.6278,277.8254,277.5191,277.5191,4942.0
2024-01-08 15:00:00,280.73,280.74,280.39,280.65,10960.0,277.4203,277.4301,277.0843,277.3412,10960.0
2024-01-08 15:05:00,280.72,280.72,280.49,280.55,1700.0,277.4104,277.4104,277.1831,277.2424,1700.0
2024-01-08 15:10:00,280.54,280.62,280.39,280.41,2993.0,277.2325,277.3115,277.0843,277.104,2993.0
2024-01-08 15:15:00,280.48,280.68,280.34,280.61,2583.0,277.1732,277.3708,277.0348,277.3017,2583.0
2024-01-08 15:20:00,280.61,281.11,280.52,281.06,7474.0,277.3017,277.7958,277.2127,277.7464,7474.0
2024-01-08 15:25:00,281.1,281.16,280.92,281.02,3579.0,277.7859,277.8452,277.608,277.7068,3579.0
2024-01-08 15:30:00,281.02,281.17,280.91,281.12,7093.0,277.7068,277.8551,277.5981,277.8057,7093.0
2024-01-08 15:35:00,281.1,281.54,281.1,281.39,5162.0,277.7859,278.2207,277.7859,278.0725,5162.0
2024-01-08 15:40:00,281.49,281.55,281.16,281.38,9077.0,278.1713,278.2306,277.8452,278.0626,9077.0
2024-01-08 15:45:00,281.28,281.28,280.98,280.98,6609.0,277.9638,277.9638,277.6673,277.6673,6609.0
2024-01-08 15:50:00,280.83,281.43,280.8,281.25,12809.0,277.5191,278.112,277.4894,277.9341,12809.0
2024-01-08 15:55:00,281.18,281.69,281.17,281.54,30051.0,277.8649,278.3689,277.8551,278.2207,30051.0
2024-01-09 09:30:00,280.28,280.93,279.83,280.89,17493.0,276.9756,277.6179,276.5309,277.5784,17493.0
2024-01-09 09:35:00,280.99,281.75,280.73,281.51,3079.0,277.6772,278.4282,277.4203,278.1911,3079.0
2024-01-09 09:40:00,281.22,281.22,280.4,280.56,5637.0,277.9045,277.9045,277.0941,277.2523,5637.0
2024-01-09 09:45:00,280.76,280.95,279.87,280.67,2134.0,277.4499,277.6377,276.5704,277.361,2134.0
2024-01-09 09:50:00,280.91,281.05,280.46,280.51,4400.0,277.5981,277.7365,277.1534,277.2028,4400.0
2024-01-09 09:55:00,280.48,280.67,280.16,280.19,1173.0,277.1732,277.361,276.857,276.8866,1173.0
2024-01-09 10:00:00,280.38,280.96,280.34,280.54,4556.0,277.0744,277.6475,277.0348,277.2325,4556.0
2024-01-09 10:05:00,280.54,280.56,280.54,280.56,318.0,277.2325,277.2523,277.2325,277.2523,318.0
2024-01-09 10:10:00,280.43,280.43,280.02,280.22,3792.0,277.1238,277.1238,276.7186,276.9163,3792.0
2024-01-09 10:15:00,280.44,280.71,280.32,280.53,2702.0,277.1337,277.4005,277.0151,277.2226,2702.0
2024-01-09 10:20:00,280.51,280.51,280.06,280.3,5456.0,277.2028,277.2028,276.7582,276.9953,5456.0
2024-01-09 10:25:00,280.23,280.27,280.22,280.26,1105.0,276.9261,276.9657,276.9163,276.9558,1105.0
2024-01-09 10:30:00,280.22,280.49,279.94,280.13,3870.0,276.9163,277.1831,276.6396,276.8273,3870.0
2024-01-09 10:35:00,280.3,280.3,279.92,279.95,3177.0,276.9953,276.9953,276.6198,276.6494,3177.0
2024-01-09 10:40:00,279.93,280.5,279.92,280.32,7189.0,276.6297,277.193,276.6198,277.0151,7189.0
2024-01-09 10:45:00,280.31,280.35,280.09,280.19,4908.0,277.0052,277.0447,276.7878,276.8866,4908.0
2024-01-09 10:50:00,280.37,280.37,280.15,280.15,300.0,277.0645,277.0645,276.8471,276.8471,300.0
2024-01-09 10:55:00,279.94,279.94,279.89,279.9,300.0,276.6396,276.6396,276.5902,276.6,300.0
2024-01-09 11:00:00,279.92,280.11,279.76,279.76,3323.0,276.6198,276.8076,276.4617,276.4617,3323.0
2024-01-09 11:05:00,279.71,280.1,279.71,279.83,2119.0,276.4123,276.7977,276.4123,276.5309,2119.0
2024-01-09 11:10:00,279.86,279.99,279.85,279.88,895.0,276.5605,276.689,276.5506,276.5803,895.0
2024-01-09 11:15:00,279.95,280.13,279.93,280.06,5776.0,276.6494,276.8273,276.6297,276.7582,5776.0
2024-01-09 11:20:00,280.06,280.07,279.86,279.88,2402.0,276.7582,276.768,276.5605,276.5803,2402.0
2024-01-09 11:25:00,280.02,280.15,279.76,280.06,2389.0,276.7186,276.8471,276.4617,276.7582,2389.0
2024-01-09 11:30:00,280.2,280.55,280.17,280.53,4333.0,276.8965,277.2424,276.8669,277.2226,4333.0
2024-01-09 11:35:00,280.55,280.6,280.2,280.2,5800.0,277.2424,277.2918,276.8965,276.8965,5800.0
2024-01-09 11:40:00,280.15,280.25,280.0,280.25,1100.0,276.8471,276.9459,276.6989,276.9459,1100.0
2024-01-09 11:45:00,280.35,280.37,280.34,280.37,300.0,277.0447,277.0645,277.0348,277.0645,300.0
2024-01-09 11:50:00,280.32,280.44,280.32,280.44,425.0,277.0151,277.1337,277.0151,277.1337,425.0
2024-01-09 11:55:00,280.47,280.59,280.32,280.59,2455.0,277.1633,277.2819,277.0151,277.2819,2455.0
2024-01-09 12:00:00,280.63,280.63,280.45,280.51,1100.0,277.3214,277.3214,277.1436,277.2028,1100.0
2024-01-09 12:05:00,280.51,280.73,280.5,280.73,1638.0,277.2028,277.4203,277.193,277.4203,1638.0
2024-01-09 12:10:00,280.69,280.82,280.69,280.82,2677.0,277.3807,277.5092,277.3807,277.5092,2677.0
2024-01-09 12:15:00,280.88,280.97,280.88,280.97,501.0,277.5685,277.6574,277.5685,277.6574,501.0
2024-01-09 12:20:00,280.98,281.27,280.94,281.26,1650.0,277.6673,277.9539,277.6278,277.944,1650.0
2024-01-09 12:25:00,281.22,281.32,281.16,281.32,3913.0,277.9045,278.0033,277.8452,278.0033,3913.0
2024-01-09 12:30:00,281.27,281.33,281.26,281.33,400.0,277.9539,278.0132,277.944,278.0132,400.0
2024-01-09 12:35:00,281.33,281.54,281.33,281.53,2190.0,278.0132,278.2207,278.0132,278.2108,2190.0
2024-01-09 12:40:00,281.6,281.66,281.49,281.5,1938.0,278.28,278.3393,278.1713,278.1812,1938.0
2024-01-09 12:45:00,281.47,281.49,281.47,281.48,700.0,278.1515,278.1713,278.1515,278.1614,700.0
2024-01-09 12:50:00,281.44,281.44,281.36,281.37,500.0,278.1219,278.1219,278.0428,278.0527,500.0
2024-01-09 12:55:00,281.3,281.3,281.26,281.26,300.0,277.9835,277.9835,277.944,277.944,300.0
2024-01-09 13:00:00,281.35,281.63,281.35,281.49,3286.0,278.0329,278.3096,278.0329,278.1713,3286.0
2024-01-09 13:05:00,281.46,281.46,281.16,281.24,1904.0,278.1416,278.1416,277.8452,277.9242,1904.0
2024-01-09 13:10:00,281.22,281.4,281.22,281.37,314.0,277.9045,278.0824,277.9045,278.0527,314.0
2024-01-09 13:15:00,281.22,281.22,280.96,280.97,1300.0,277.9045,277.9045,277.6475,277.6574,1300.0
2024-01-09 13:20:00,280.81,280.94,280.77,280.78,1162.0,277.4993,277.6278,277.4598,277.4697,1162.0
2024-01-09 13:25:00,280.77,280.87,280.74,280.87,400.0,277.4598,277.5586,277.4301,277.5586,400.0
2024-01-09 13:30:00,280.77,280.86,280.43,280.43,2000.0,277.4598,277.5487,277.1238,277.1238,2000.0
2024-01-09 13:35:00,280.59,280.6,280.41,280.43,1462.0,277.2819,277.2918,277.104,277.1238,1462.0
2024-01-09 13:40:00,280.39,280.47,280.24,280.24,2309.0,277.0843,277.1633,276.936,276.936,2309.0
2024-01-09 13:45:00,280.44,280.85,280.4,280.57,3017.0,277.1337,277.5388,277.0941,277.2621,3017.0
2024-01-09 13:50:00,280.7,281.09,280.6,281.09,1895.0,277.3906,277.776,277.2918,277.776,1895.0
2024-01-09 13:55:00,281.13,281.13,281.08,281.1,400.0,277.8155,277.8155,277.7661,277.7859,400.0
2024-01-09 14:00:00,281.12,281.12,281.0,281.0,600.0,277.8057,277.8057,277.6871,277.6871,600.0
2024-01-09 14:05:00,280.93,280.93,280.93,280.93,300.0,277.6179,277.6179,277.6179,277.6179,300.0
2024-01-09 14:10:00,281.09,281.09,280.94,280.94,1700.0,277.776,277.776,277.6278,277.6278,1700.0
2024-01-09 14:15:00,280.65,280.65,280.55,280.55,600.0,277.3412,277.3412,277.2424,277.2424,600.0
2024-01-09 14:20:00,280.74,280.86,280.62,280.81,1730.0,277.4301,277.5487,277.3115,277.4993,1730.0
2024-01-09 14:25:00,280.91,280.91,280.62,280.63,2257.0,277.5981,277.5981,277.3115,277.3214,2257.0
2024-01-09 14:30:00,280.53,280.67,280.48,280.56,1677.0,277.2226,277.361,277.1732,277.2523,1677.0
2024-01-09 14:35:00,280.41,280.45,280.29,280.3,1900.0,277.104,277.1436,276.9854,276.9953,1900.0
2024-01-09 14:40:00,280.12,280.2,279.98,280.2,2168.0,276.8174,276.8965,276.6791,276.8965,2168.0
2024-01-09 14:45:00,280.27,280.28,280.11,280.15,1419.0,276.9657,276.9756,276.8076,276.8471,1419.0
2024-01-09 14:50:00,280.2,280.32,280.16,280.26,2975.0,276.8965,277.0151,276.857,276.9558,2975.0
2024-01-09 14:55:00,280.18,280.36,280.07,280.33,3540.0,276.8767,277.0546,276.768,277.025,3540.0
2024-01-09 15:00:00,280.44,280.48,280.4,280.48,4347.0,277.1337,277.1732,277.0941,277.1732,4347.0
2024-01-09 15:05:00,280.49,280.51,279.65,279.75,10324.0,277.1831,277.2028,276.353,276.4518,10324.0
2024-01-09 15:10:00,279.76,279.89,279.59,279.76,6155.0,276.4617,276.5902,276.2937,276.4617,6155.0
2024-01-09 15:15:00,279.75,279.85,279.68,279.69,1839.0,276.4518,276.5506,276.3826,276.3925,1839.0
2024-01-09 15:20:00,279.78,280.11,279.78,279.83,6770.0,276.4815,276.8076,276.4815,276.5309,6770.0
2024-01-09 15:25:00,279.73,279.79,279.69,279.77,2540.0,276.432,276.4913,276.3925,276.4716,2540.0
2024-01-09 15:30:00,279.76,279.76,279.41,279.41,6893.0,276.4617,276.4617,276.1158,276.1158,6893.0
2024-01-09 15:35:00,279.39,279.49,279.21,279.3,7633.0,276.096,276.1949,275.9182,276.0071,7633.0
2024-01-09 15:40:00,279.23,279.35,279.2,279.31,7534.0,275.9379,276.0565,275.9083,276.017,7534.0
2024-01-09 15:45:00,279.31,279.32,278.84,278.89,16561.0,276.017,276.0269,275.5525,275.6019,16561.0
2024-01-09 15:50:00,278.86,279.31,278.86,279.31,19110.0,275.5723,276.017,275.5723,276.017,19110.0
2024-01-09 15:55:00,279.32,279.41,278.94,279.38,52752.0,276.0269,276.1158,275.6514,276.0862,52752.0
2024-01-10 09:30:00,278.95,280.73,278.95,280.2,14829.0,275.6612,277.4203,275.6612,276.8965,14829.0
2024-01-10 09:35:00,280.04,280.88,280.03,280.88,2150.0,276.7384,277.5685,276.7285,277.5685,2150.0
2024-01-10 09:40:00,280.94,281.13,280.83,281.13,600.0,277.6278,277.8155,277.5191,277.8155,600.0
2024-01-10 09:45:00,280.94,281.26,280.27,280.31,12406.0,277.6278,277.944,276.9657,277.0052,12406.0
2024-01-10 09:50:00,280.21,280.22,279.26,279.55,1844.0,276.9064,276.9163,275.9676,276.2542,1844.0
2024-01-10 09:55:00,279.4,280.27,279.39,279.68,4544.0,276.1059,276.9657,276.096,276.3826,4544.0
2024-01-10 10:00:00,279.69,280.1,279.68,279.94,6252.0,276.3925,276.7977,276.3826,276.6396,6252.0
2024-01-10 10:05:00,279.79,279.94,279.1,279.54,4763.0,276.4913,276.6396,275.8095,276.2443,4763.0
2024-01-10 10:10:00,279.32,279.74,279.2,279.2,2600.0,276.0269,276.4419,275.9083,275.9083,2600.0
2024-01-10 10:15:00,279.37,279.38,278.97,279.2,3787.0,276.0763,276.0862,275.681,275.9083,3787.0
2024-01-10 10:20:00,279.2,279.42,279.2,279.42,2350.0,275.9083,276.1257,275.9083,276.1257,2350.0
2024-01-10 10:25:00,279.33,279.69,279.33,279.52,5254.0,276.0368,276.3925,276.0368,276.2245,5254.0
2024-01-10 10:30:00,279.52,279.76,279.44,279.6,2575.0,276.2245,276.4617,276.1455,276.3036,2575.0
2024-01-10 10:35:00,279.61,279.73,279.37,279.37,2786.0,276.3135,276.432,276.0763,276.0763,2786.0
2024-01-10 10:40:00,279.46,279.63,279.18,279.19,3090.0,276.1652,276.3332,275.8885,275.8984,3090.0
2024-01-10 10:45:00,279.26,279.26,278.82,278.82,783.0,275.9676,275.9676,275.5328,275.5328,783.0
2024-01-10 10:50:00,278.82,278.84,278.56,278.6,4323.0,275.5328,275.5525,275.2758,275.3154,4323.0
2024-01-10 10:55:00,278.71,278.77,278.55,278.71,7124.0,275.4241,275.4834,275.266,275.4241,7124.0
2024-01-10 11:00:00,278.64,278.79,278.48,278.57,2912.0,275.3549,275.5031,275.1968,275.2857,2912.0
2024-01-10 11:05:00,278.62,278.66,278.26,278.46,5806.0,275.3351,275.3747,274.9794,275.177,5806.0
2024-01-10 11:10:00,278.61,278.61,278.36,278.44,1500.0,275.3252,275.3252,275.0782,275.1573,1500.0
2024-01-10 11:15:00,278.49,279.69,278.49,279.67,9436.0,275.2067,276.3925,275.2067,276.3727,9436.0
2024-01-10 11:20:00,279.68,280.09,279.64,279.92,6151.0,276.3826,276.7878,276.3431,276.6198,6151.0
2024-01-10 11:25:00,280.04,280.29,280.04,280.29,1497.0,276.7384,276.9854,276.7384,276.9854,1497.0
2024-01-10 11:30:00,280.18,280.37,280.17,280.37,3038.0,276.8767,277.0645,276.8669,277.0645,3038.0
2024-01-10 11:35:00,280.29,280.32,280.09,280.23,2200.0,276.9854,277.0151,276.7878,276.9261,2200.0
2024-01-10 11:40:00,280.32,280.37,280.13,280.33,7900.0,277.0151,277.0645,276.8273,277.025,7900.0
2024-01-10 11:45:00,280.37,280.73,280.37,280.62,3289.0,277.0645,277.4203,277.0645,277.3115,3289.0
2024-01-10 11:50:00,280.62,280.62,280.36,280.38,2600.0,277.3115,277.3115,277.0546,277.0744,2600.0
2024-01-10 11:55:00,280.49,280.68,280.42,280.68,2964.0,277.1831,277.3708,277.1139,277.3708,2964.0
2024-01-10 12:00:00,280.68,280.77,280.42,280.74,3467.0,277.3708,277.4598,277.1139,277.4301,3467.0
2024-01-10 12:05:00,280.75,280.89,280.74,280.88,4875.0,277.44,277.5784,277.4301,277.5685,4875.0
2024-01-10 12:10:00,280.79,281.06,280.68,280.99,3587.0,277.4795,277.7464,277.3708,277.6772,3587.0
2024-01-10 12:15:00,280.99,281.14,280.98,281.1,3195.0,277.6772,277.8254,277.6673,277.7859,3195.0
2024-01-10 12:20:00,281.13,281.43,281.13,281.42,2000.0,277.8155,278.112,277.8155,278.1021,2000.0
2024-01-10 12:25:00,281.43,281.46,281.33,281.46,900.0,278.112,278.1416,278.0132,278.1416,900.0
2024-01-10 12:30:00,281.39,281.39,281.18,281.27,2520.0,278.0725,278.0725,277.8649,277.9539,2520.0
2024-01-10 12:35:00,281.18,281.72,281.18,281.54,3507.0,277.8649,278.3986,277.8649,278.2207,3507.0
2024-01-10 12:40:00,281.6,281.6,281.45,281.52,2424.0,278.28,278.28,278.1318,278.2009,2424.0
2024-01-10 12:45:00,281.45,281.53,281.22,281.32,5603.0,278.1318,278.2108,277.9045,278.0033,5603.0
2024-01-10 12:50:00,281.21,281.21,280.93,280.93,1500.0,277.8946,277.8946,277.6179,277.6179,1500.0
2024-01-10 12:55:00,281.06,281.08,280.93,280.93,4391.0,277.7464,277.7661,277.6179,277.6179,4391.0
2024-01-10 13:00:00,280.93,281.69,280.93,281.69,3513.0,277.6179,278.3689,277.6179,278.3689,3513.0
2024-01-10 13:05:00,281.55,281.55,280.99,280.99,1099.0,278.2306,278.2306,277.6772,277.6772,1099.0
2024-01-10 13:10:00,280.73,280.73,280.58,280.58,672.0,277.4203,277.4203,277.272,277.272,672.0
2024-01-10 13:15:00,280.7,281.03,280.7,281.03,883.0,277.3906,277.7167,277.3906,277.7167,883.0
2024-01-10 13:20:00,281.05,281.05,280.97,280.98,219.0,277.7365,277.7365,277.6574,277.6673,219.0
2024-01-10 13:25:00,281.14,281.26,281.12,281.25,3433.0,277.8254,277.944,277.8057,277.9341,3433.0
2024-01-10 13:30:00,281.18,281.35,281.18,281.34,1759.0,277.8649,278.0329,277.8649,278.0231,1759.0
2024-01-10 13:35:00,281.23,281.25,280.97,281.25,2615.0,277.9144,277.9341,277.6574,277.9341,2615.0
2024-01-10 13:40:00,281.31,281.52,281.2,281.39,1901.0,277.9934,278.2009,277.8847,278.0725,1901.0
2024-01-10 13:45:00,281.54,281.74,281.54,281.74,1490.0,278.2207,278.4183,278.2207,278.4183,1490.0
2024-01-10 13:50:00,281.74,281.74,281.67,281.68,1900.0,278.4183,278.4183,278.3492,278.3591,1900.0
2024-01-10 13:55:00,281.73,281.74,281.6,281.72,1802.0,278.4085,278.4183,278.28,278.3986,1802.0
2024-01-10 14:00:00,281.65,281.75,281.6,281.69,4206.0,278.3294,278.4282,278.28,278.3689,4206.0
2024-01-10 14:05:00,281.68,281.68,281.52,281.57,2501.0,278.3591,278.3591,278.2009,278.2503,2501.0
2024-01-10 14:10:00,281.57,282.11,281.57,281.81,7752.0,278.2503,278.784,278.2503,278.4875,7752.0
2024-01-10 14:15:00,281.9,282.14,281.9,282.11,2236.0,278.5765,278.8136,278.5765,278.784,2236.0
2024-01-10 14:20:00,282.06,282.06,281.87,281.99,3822.0,278.7346,278.7346,278.5468,278.6654,3822.0
2024-01-10 14:25:00,282.01,282.15,281.95,282.15,2682.0,278.6852,278.8235,278.6259,278.8235,2682.0
2024-01-10 14:30:00,282.14,282.2,282.1,282.13,3055.0,278.8136,278.8729,278.7741,278.8037,3055.0
2024-01-10 14:35:00,282.12,282.23,281.94,281.99,3776.0,278.7939,278.9026,278.616,278.6654,3776.0
2024-01-10 14:40:00,281.99,282.08,281.71,282.08,2871.0,278.6654,278.7543,278.3887,278.7543,2871.0
2024-01-10 14:45:00,282.22,282.37,282.22,282.28,9776.0,278.8927,279.0409,278.8927,278.952,9776.0
2024-01-10 14:50:00,282.3,282.72,282.3,282.69,9281.0,278.9717,279.3868,278.9717,279.3571,9281.0
2024-01-10 14:55:00,282.69,282.93,282.69,282.86,4658.0,279.3571,279.5943,279.3571,279.5251,4658.0
2024-01-10 15:00:00,282.9,283.1,282.61,282.71,7709.0,279.5647,279.7623,279.2781,279.3769,7709.0
2024-01-10 15:05:00,282.61,282.98,282.6,282.88,2812.0,279.2781,279.6437,279.2682,279.5449,2812.0
2024-01-10 15:10:00,282.79,282.81,282.5,282.5,6181.0,279.456,279.4757,279.1694,279.1694,6181.0
2024-01-10 15:15:00,282.33,282.54,282.31,282.43,32261.0,279.0014,279.2089,278.9816,279.1002,32261.0
2024-01-10 15:20:00,282.46,282.48,281.82,281.93,6213.0,279.1299,279.1496,278.4974,278.6061,6213.0
2024-01-10 15:25:00,281.89,282.53,281.88,282.49,5735.0,278.5666,279.199,278.5567,279.1595,5735.0
2024-01-10 15:30:00,282.46,282.65,282.28,282.55,9231.0,279.1299,279.3176,278.952,279.2188,9231.0
2024-01-10 15:35:00,282.62,282.7,282.46,282.53,6323.0,279.288,279.367,279.1299,279.199,6323.0
2024-01-10 15:40:00,282.61,282.63,282.09,282.1,20468.0,279.2781,279.2979,278.7642,278.7741,20468.0
2024-01-10 15:45:00,282.17,282.17,281.8,281.8,16298.0,278.8433,278.8433,278.4776,278.4776,16298.0
2024-01-10 15:50:00,281.7,282.12,281.7,281.91,16869.0,278.3788,278.7939,278.3788,278.5863,16869.0
2024-01-10 15:55:00,281.92,282.65,281.92,282.51,45387.0,278.5962,279.3176,278.5962,279.1793,45387.0
2024-01-11 09:30:00,282.5,283.29,281.83,282.9,11326.0,279.1694,279.9501,278.5073,279.5647,11326.0
2024-01-11 09:35:00,282.23,283.42,282.22,282.98,2105.0,278.9026,280.0785,278.8927,279.6437,2105.0
2024-01-11 09:40:00,283.42,283.42,282.78,282.96,3120.0,280.0785,280.0785,279.4461,279.624,3120.0
2024-01-11 09:45:00,282.96,283.41,282.88,282.88,3513.0,279.624,280.0687,279.5449,279.5449,3513.0
2024-01-11 09:50:00,283.09,283.8,282.84,283.8,11057.0,279.7524,280.4541,279.5054,280.4541,11057.0
2024-01-11 09:55:00,283.76,283.83,283.07,283.52,5048.0,280.4145,280.4837,279.7327,280.1774,5048.0
2024-01-11 10:00:00,283.61,283.61,282.92,283.21,5502.0,280.2663,280.2663,279.5844,279.871,5502.0
2024-01-11 10:05:00,283.35,283.35,282.53,282.53,8153.0,280.0094,280.0094,279.199,279.199,8153.0
2024-01-11 10:10:00,282.4,282.9,282.14,282.2,14690.0,279.0706,279.5647,278.8136,278.8729,14690.0
2024-01-11 10:15:00,282.15,282.97,282.15,282.97,5496.0,278.8235,279.6338,278.8235,279.6338,5496.0
2024-01-11 10:20:00,283.03,283.37,282.99,283.25,4655.0,279.6931,280.0291,279.6536,279.9105,4655.0
2024-01-11 10:25:00,283.04,283.04,282.44,282.62,8181.0,279.703,279.703,279.1101,279.288,8181.0
2024-01-11 10:30:00,282.76,283.0,282.59,282.7,18224.0,279.4263,279.6635,279.2583,279.367,18224.0
2024-01-11 10:35:00,282.55,283.12,282.54,283.05,5350.0,279.2188,279.7821,279.2089,279.7129,5350.0
2024-01-11 10:40:00,283.02,283.14,282.7,282.97,3881.0,279.6833,279.8018,279.367,279.6338,3881.0
2024-01-11 10:45:00,282.86,283.26,282.86,283.13,1860.0,279.5251,279.9204,279.5251,279.792,1860.0
2024-01-11 10:50:00,282.96,282.96,282.71,282.86,3009.0,279.624,279.624,279.3769,279.5251,3009.0
2024-01-11 10:55:00,282.67,282.67,282.45,282.46,1673.0,279.3374,279.3374,279.12,279.1299,1673.0
2024-01-11 11:00:00,282.47,282.67,282.25,282.67,4301.0,279.1397,279.3374,278.9223,279.3374,4301.0
2024-01-11 11:05:00,282.64,282.78,282.55,282.68,3379.0,279.3077,279.4461,279.2188,279.3473,3379.0
2024-01-11 11:10:00,282.74,282.74,281.84,281.92,23067.0,279.4066,279.4066,278.5172,278.5962,23067.0
2024-01-11 11:15:00,281.75,282.25,281.28,282.1,14564.0,278.4282,278.9223,277.9638,278.7741,14564.0
2024-01-11 11:20:00,282.24,282.26,281.91,281.91,1939.0,278.9124,278.9322,278.5863,278.5863,1939.0
2024-01-11 11:25:00,281.92,282.4,281.89,281.96,3112.0,278.5962,279.0706,278.5666,278.6358,3112.0
2024-01-11 11:30:00,281.93,282.33,281.6,282.25,5833.0,278.6061,279.0014,278.28,278.9223,5833.0
2024-01-11 11:35:00,282.41,282.46,282.24,282.27,1470.0,279.0804,279.1299,278.9124,278.9421,1470.0
2024-01-11 11:40:00,282.37,282.5,282.26,282.44,4533.0,279.0409,279.1694,278.9322,279.1101,4533.0
2024-01-11 11:45:00,282.28,282.78,282.27,282.55,3056.0,278.952,279.4461,278.9421,279.2188,3056.0
2024-01-11 11:50:00,282.69,282.86,282.51,282.61,2114.0,279.3571,279.5251,279.1793,279.2781,2114.0
2024-01-11 11:55:00,282.57,282.57,282.37,282.4,1100.0,279.2386,279.2386,279.0409,279.0706,1100.0
2024-01-11 12:00:00,282.41,282.68,282.27,282.68,1154.0,279.0804,279.3473,278.9421,279.3473,1154.0
2024-01-11 12:05:00,282.87,282.87,282.72,282.73,1074.0,279.535,279.535,279.3868,279.3967,1074.0
2024-01-11 12:10:00,282.74,282.99,282.69,282.78,2257.0,279.4066,279.6536,279.3571,279.4461,2257.0
2024-01-11 12:15:00,282.72,282.8,282.32,282.32,2650.0,279.3868,279.4658,278.9915,278.9915,2650.0
2024-01-11 12:20:00,282.37,282.53,282.27,282.49,3301.0,279.0409,279.199,278.9421,279.1595,3301.0
2024-01-11 12:25:00,282.34,282.37,282.0,282.13,3386.0,279.0113,279.0409,278.6753,278.8037,3386.0
2024-01-11 12:30:00,282.12,282.35,281.91,281.91,19603.0,278.7939,279.0212,278.5863,278.5863,19603.0
2024-01-11 12:35:00,282.04,282.05,281.84,281.95,3476.0,278.7148,278.7247,278.5172,278.6259,3476.0
2024-01-11 12:40:00,281.95,282.85,281.95,282.64,5957.0,278.6259,279.5153,278.6259,279.3077,5957.0
2024-01-11 12:45:00,282.69,282.91,282.69,282.8,803.0,279.3571,279.5745,279.3571,279.4658,803.0
2024-01-11 12:50:00,282.8,282.8,282.8,282.8,100.0,279.4658,279.4658,279.4658,279.4658,100.0
2024-01-11 12:55:00,282.86,282.86,282.69,282.75,600.0,279.5251,279.5251,279.3571,279.4164,600.0
2024-01-11 13:00:00,282.63,282.83,282.54,282.74,3302.0,279.2979,279.4955,279.2089,279.4066,3302.0
2024-01-11 13:05:00,282.73,283.02,282.73,283.02,1800.0,279.3967,279.6833,279.3967,279.6833,1800.0
2024-01-11 13:10:00,283.2,283.67,283.2,283.52,2605.0,279.8611,280.3256,279.8611,280.1774,2605.0
2024-01-11 13:15:00,283.52,283.52,283.1,283.17,5144.0,280.1774,280.1774,279.7623,279.8315,5144.0
2024-01-11 13:20:00,283.09,283.09,283.02,283.02,600.0,279.7524,279.7524,279.6833,279.6833,600.0
2024-01-11 13:25:00,283.0,283.21,283.0,283.21,775.0,279.6635,279.871,279.6635,279.871,775.0
2024-01-11 13:30:00,282.98,283.06,282.9,283.06,900.0,279.6437,279.7228,279.5647,279.7228,900.0
2024-01-11 13:35:00,283.07,283.25,282.89,282.89,5362.0,279.7327,279.9105,279.5548,279.5548,5362.0
2024-01-11 13:40:00,282.77,282.91,282.73,282.91,1500.0,279.4362,279.5745,279.3967,279.5745,1500.0
2024-01-11 13:45:00,282.75,282.76,282.58,282.69,857.0,279.4164,279.4263,279.2484,279.3571,857.0
2024-01-11 13:50:00,282.74,283.0,282.73,282.94,5662.0,279.4066,279.6635,279.3967,279.6042,5662.0
2024-01-11 13:55:00,282.85,283.09,282.85,283.02,5300.0,279.5153,279.7524,279.5153,279.6833,5300.0
2024-01-11 14:00:00,283.05,283.19,283.05,283.05,1700.0,279.7129,279.8512,279.7129,279.7129,1700.0
2024-01-11 14:05:00,283.14,283.15,283.03,283.03,500.0,279.8018,279.8117,279.6931,279.6931,500.0
2024-01-11 14:10:00,283.1,283.18,282.96,282.96,1095.0,279.7623,279.8414,279.624,279.624,1095.0
2024-01-11 14:15:00,283.1,283.19,282.97,283.05,1300.0,279.7623,279.8512,279.6338,279.7129,1300.0
2024-01-11 14:20:00,283.13,283.15,283.08,283.1,1500.0,279.792,279.8117,279.7425,279.7623,1500.0
2024-01-11 14:25:00,283.17,283.48,283.13,283.48,3585.0,279.8315,280.1378,279.792,280.1378,3585.0
2024-01-11 14:30:00,283.54,283.61,283.42,283.61,3500.0,280.1971,280.2663,280.0785,280.2663,3500.0
2024-01-11 14:35:00,283.59,283.71,283.58,283.62,1000.0,280.2465,280.3651,280.2367,280.2762,1000.0
2024-01-11 14:40:00,283.72,283.74,283.65,283.66,3139.0,280.375,280.3948,280.3058,280.3157,3139.0
2024-01-11 14:45:00,283.73,283.84,283.37,283.53,4196.0,280.3849,280.4936,280.0291,280.1872,4196.0
2024-01-11 14:50:00,283.54,283.78,283.47,283.68,1474.0,280.1971,280.4343,280.1279,280.3355,1474.0
2024-01-11 14:55:00,283.79,283.95,283.71,283.88,4559.0,280.4442,280.6023,280.3651,280.5331,4559.0
2024-01-11 15:00:00,283.74,283.74,283.35,283.4,900.0,280.3948,280.3948,280.0094,280.0588,900.0
2024-01-11 15:05:00,283.49,283.49,283.17,283.25,1678.0,280.1477,280.1477,279.8315,279.9105,1678.0
2024-01-11 15:10:00,283.16,283.16,282.84,282.98,2918.0,279.8216,279.8216,279.5054,279.6437,2918.0
2024-01-11 15:15:00,282.89,282.9,282.67,282.74,5921.0,279.5548,279.5647,279.3374,279.4066,5921.0
2024-01-11 15:20:00,282.88,283.03,282.85,282.99,4571.0,279.5449,279.6931,279.5153,279.6536,4571.0
2024-01-11 15:25:00,283.05,283.06,282.95,283.03,936.0,279.7129,279.7228,279.6141,279.6931,936.0
2024-01-11 15:30:00,282.96,283.34,282.85,283.25,5525.0,279.624,279.9995,279.5153,279.9105,5525.0
2024-01-11 15:35:00,283.28,283.28,283.11,283.18,3547.0,279.9402,279.9402,279.7722,279.8414,3547.0
2024-01-11 15:40:00,283.18,283.18,282.91,283.09,10098.0,279.8414,279.8414,279.5745,279.7524,10098.0
2024-01-11 15:45:00,283.11,283.13,282.79,282.8,11483.0,279.7722,279.792,279.456,279.4658,11483.0
2024-01-11 15:50:00,282.68,283.05,282.53,282.61,12701.0,279.3473,279.7129,279.199,279.2781,12701.0
2024-01-11 15:55:00,282.64,282.97,282.48,282.53,93071.0,279.3077,279.6338,279.1496,279.199,93071.0
2024-01-12 09:30:00,284.65,286.92,284.65,285.42,29899.0,281.294,283.5373,281.294,282.055,29899.0
2024-01-12 09:35:00,285.47,287.23,285.46,286.35,6783.0,282.1044,283.8436,282.0945,282.974,6783.0
2024-01-12 09:40:00,286.34,286.34,285.81,285.88,6916.0,282.9641,282.9641,282.4404,282.5095,6916.0
2024-01-12 09:45:00,285.86,286.45,285.16,285.16,21595.0,282.4898,283.0728,281.798,281.798,21595.0
2024-01-12 09:50:00,285.61,285.61,284.44,284.47,4763.0,282.2427,282.2427,281.0865,281.1162,4763.0
2024-01-12 09:55:00,284.45,284.45,284.03,284.25,4359.0,281.0964,281.0964,280.6813,280.8988,4359.0
2024-01-12 10:00:00,284.25,284.31,283.46,283.48,4722.0,280.8988,280.958,280.1181,280.1378,4722.0
2024-01-12 10:05:00,283.47,283.78,283.1,283.1,6137.0,280.1279,280.4343,279.7623,279.7623,6137.0
2024-01-12 10:10:00,283.11,283.16,282.17,282.29,1827.0,279.7722,279.8216,278.8433,278.9619,1827.0
2024-01-12 10:15:00,282.28,282.77,282.04,282.22,5677.0,278.952,279.4362,278.7148,278.8927,5677.0
2024-01-12 10:20:00,282.22,282.22,281.55,281.95,6773.0,278.8927,278.8927,278.2306,278.6259,6773.0
2024-01-12 10:25:00,282.06,282.14,281.43,281.58,3149.0,278.7346,278.8136,278.112,278.2602,3149.0
2024-01-12 10:30:00,281.35,281.54,280.99,281.12,5948.0,278.0329,278.2207,277.6772,277.8057,5948.0
2024-01-12 10:35:00,281.29,281.5,280.94,281.27,8957.0,277.9736,278.1812,277.6278,277.9539,8957.0
2024-01-12 10:40:00,281.22,281.67,281.19,281.48,8987.0,277.9045,278.3492,277.8748,278.1614,8987.0
2024-01-12 10:45:00,281.42,281.77,281.37,281.43,5203.0,278.1021,278.448,278.0527,278.112,5203.0
2024-01-12 10:50:00,281.56,281.56,281.42,281.53,2400.0,278.2405,278.2405,278.1021,278.2108,2400.0
2024-01-12 10:55:00,281.54,281.64,281.38,281.5,7348.0,278.2207,278.3195,278.0626,278.1812,7348.0
2024-01-12 11:00:00,281.49,281.68,281.43,281.58,3901.0,278.1713,278.3591,278.112,278.2602,3901.0
2024-01-12 11:05:00,281.44,281.62,281.42,281.49,5547.0,278.1219,278.2998,278.1021,278.1713,5547.0
2024-01-12 11:10:00,281.5,281.79,281.49,281.5,6015.0,278.1812,278.4678,278.1713,278.1812,6015.0
2024-01-12 11:15:00,281.5,281.84,281.45,281.57,5737.0,278.1812,278.5172,278.1318,278.2503,5737.0
2024-01-12 11:20:00,281.58,281.63,281.48,281.5,4839.0,278.2602,278.3096,278.1614,278.1812,4839.0
2024-01-12 11:25:00,281.55,281.75,281.5,281.74,5537.0,278.2306,278.4282,278.1812,278.4183,5537.0
2024-01-12 11:30:00,281.75,282.15,281.66,281.89,5517.0,278.4282,278.8235,278.3393,278.5666,5517.0
2024-01-12 11:35:00,281.78,281.87,281.16,281.51,6378.0,278.4579,278.5468,277.8452,278.1911,6378.0
2024-01-12 11:40:00,281.32,281.51,281.11,281.35,3753.0,278.0033,278.1911,277.7958,278.0329,3753.0
2024-01-12 11:45:00,281.31,281.31,281.05,281.21,4810.0,277.9934,277.9934,277.7365,277.8946,4810.0
2024-01-12 11:50:00,281.21,281.55,281.2,281.55,4069.0,277.8946,278.2306,277.8847,278.2306,4069.0
2024-01-12 11:55:00,281.49,281.67,281.44,281.5,5474.0,278.1713,278.3492,278.1219,278.1812,5474.0
2024-01-12 12:00:00,281.49,281.5,281.15,281.16,3314.0,278.1713,278.1812,277.8353,277.8452,3314.0
2024-01-12 12:05:00,281.19,281.49,281.19,281.44,7139.0,277.8748,278.1713,277.8748,278.1219,7139.0
2024-01-12 12:10:00,281.48,281.64,281.41,281.64,4780.0,278.1614,278.3195,278.0922,278.3195,4780.0
2024-01-12 12:15:00,281.59,281.92,281.59,281.8,4396.0,278.2701,278.5962,278.2701,278.4776,4396.0
2024-01-12 12:20:00,281.93,281.93,281.53,281.54,2838.0,278.6061,278.6061,278.2108,278.2207,2838.0
2024-01-12 12:25:00,281.5,281.74,281.48,281.74,4777.0,278.1812,278.4183,278.1614,278.4183,4777.0
2024-01-12 12:30:00,281.78,281.78,281.63,281.64,1300.0,278.4579,278.4579,278.3096,278.3195,1300.0
2024-01-12 12:35:00,281.59,281.8,281.59,281.8,400.0,278.2701,278.4776,278.2701,278.4776,400.0
2024-01-12 12:40:00,281.8,281.99,281.79,281.84,2000.0,278.4776,278.6654,278.4678,278.5172,2000.0
2024-01-12 12:45:00,281.91,281.92,281.74,281.75,1691.0,278.5863,278.5962,278.4183,278.4282,1691.0
2024-01-12 12:50:00,281.75,281.89,281.74,281.89,866.0,278.4282,278.5666,278.4183,278.5666,866.0
2024-01-12 12:55:00,282.05,282.05,281.92,282.0,750.0,278.7247,278.7247,278.5962,278.6753,750.0
2024-01-12 13:00:00,282.0,282.19,281.98,282.15,1311.0,278.6753,278.863,278.6555,278.8235,1311.0
2024-01-12 13:05:00,282.21,282.26,281.97,281.97,3649.0,278.8828,278.9322,278.6456,278.6456,3649.0
2024-01-12 13:10:00,282.06,282.17,282.04,282.08,734.0,278.7346,278.8433,278.7148,278.7543,734.0
2024-01-12 13:15:00,282.2,282.21,282.01,282.18,2200.0,278.8729,278.8828,278.6852,278.8532,2200.0
2024-01-12 13:20:00,281.88,281.99,281.65,281.65,3110.0,278.5567,278.6654,278.3294,278.3294,3110.0
2024-01-12 13:25:00,281.73,281.8,281.71,281.73,1400.0,278.4085,278.4776,278.3887,278.4085,1400.0
2024-01-12 13:30:00,281.78,281.8,281.63,281.78,1210.0,278.4579,278.4776,278.3096,278.4579,1210.0
2024-01-12 13:35:00,281.76,281.87,281.67,281.81,2479.0,278.4381,278.5468,278.3492,278.4875,2479.0
2024-01-12 13:40:00,281.84,281.84,281.69,281.69,900.0,278.5172,278.5172,278.3689,278.3689,900.0
2024-01-12 13:45:00,281.87,282.12,281.81,282.11,1818.0,278.5468,278.7939,278.4875,278.784,1818.0
2024-01-12 13:50:00,282.17,282.17,281.9,282.04,1133.0,278.8433,278.8433,278.5765,278.7148,1133.0
2024-01-12 13:55:00,282.11,282.26,281.97,282.17,1572.0,278.784,278.9322,278.6456,278.8433,1572.0
2024-01-12 14:00:00,282.15,282.15,281.99,282.07,1684.0,278.8235,278.8235,278.6654,278.7445,1684.0
2024-01-12 14:05:00,282.08,282.26,282.04,282.16,5000.0,278.7543,278.9322,278.7148,278.8334,5000.0
2024-01-12 14:10:00,282.12,282.21,282.03,282.08,2100.0,278.7939,278.8828,278.7049,278.7543,2100.0
2024-01-12 14:15:00,282.04,282.1,282.03,282.1,1164.0,278.7148,278.7741,278.7049,278.7741,1164.0
2024-01-12 14:20:00,282.12,282.12,281.73,281.86,3772.0,278.7939,278.7939,278.4085,278.5369,3772.0
2024-01-12 14:25:00,281.94,281.94,281.43,281.5,5702.0,278.616,278.616,278.112,278.1812,5702.0
2024-01-12 14:30:00,281.5,281.64,281.43,281.55,10141.0,278.1812,278.3195,278.112,278.2306,10141.0
2024-01-12 14:35:00,281.55,281.71,281.55,281.69,2815.0,278.2306,278.3887,278.2306,278.3689,2815.0
2024-01-12 14:40:00,281.73,281.9,281.73,281.88,6939.0,278.4085,278.5765,278.4085,278.5567,6939.0
2024-01-12 14:45:00,281.88,281.89,281.81,281.81,3206.0,278.5567,278.5666,278.4875,278.4875,3206.0
2024-01-12 14:50:00,281.81,282.02,281.81,281.98,9054.0,278.4875,278.695,278.4875,278.6555,9054.0
2024-01-12 14:55:00,281.94,282.08,281.91,281.97,3191.0,278.616,278.7543,278.5863,278.6456,3191.0
2024-01-12 15:00:00,281.98,282.01,281.68,281.69,8185.0,278.6555,278.6852,278.3591,278.3689,8185.0
2024-01-12 15:05:00,281.68,281.91,281.67,281.74,5421.0,278.3591,278.5863,278.3492,278.4183,5421.0
2024-01-12 15:10:00,281.76,281.82,281.76,281.78,2551.0,278.4381,278.4974,278.4381,278.4579,2551.0
2024-01-12 15:15:00,281.78,281.96,281.77,281.96,4211.0,278.4579,278.6358,278.448,278.6358,4211.0
2024-01-12 15:20:00,281.98,282.1,281.92,281.95,7404.0,278.6555,278.7741,278.5962,278.6259,7404.0
2024-01-12 15:25:00,281.9,282.05,281.86,281.93,6440.0,278.5765,278.7247,278.5369,278.6061,6440.0
2024-01-12 15:30:00,281.93,282.08,281.91,281.95,5845.0,278.6061,278.7543,278.5863,278.6259,5845.0
2024-01-12 15:35:00,281.95,282.13,281.93,281.93,10669.0,278.6259,278.8037,278.6061,278.6061,10669.0
2024-01-12 15:40:00,281.93,282.04,281.8,281.99,9560.0,278.6061,278.7148,278.4776,278.6654,9560.0
2024-01-12 15:45:00,281.98,282.33,281.97,282.29,13335.0,278.6555,279.0014,278.6456,278.9619,13335.0
2024-01-12 15:50:00,282.28,282.37,281.58,281.7,13013.0,278.952,279.0409,278.2602,278.3788,13013.0
2024-01-12 15:55:00,281.67,282.38,281.65,282.24,57937.0,278.3492,279.0508,278.3294,278.9124,57937.0
2024-01-16 09:30:00,280.66,281.93,279.96,280.72,17232.0,277.3511,278.6061,276.6593,277.4104,17232.0
2024-01-16 09:35:00,280.87,281.25,280.87,281.09,500.0,277.5586,277.9341,277.5586,277.776,500.0
2024-01-16 09:40:00,281.51,281.82,281.33,281.49,9222.0,278.1911,278.4974,278.0132,278.1713,9222.0
2024-01-16 09:45:00,281.24,281.49,280.56,280.81,3526.0,277.9242,278.1713,277.2523,277.4993,3526.0
2024-01-16 09:50:00,280.58,280.62,279.41,279.79,4649.0,277.272,277.3115,276.1158,276.4913,4649.0
2024-01-16 09:55:00,280.01,280.96,279.87,280.19,7615.0,276.7087,277.6475,276.5704,276.8866,7615.0
2024-01-16 10:00:00,280.51,280.99,280.28,280.86,8514.0,277.2028,277.6772,276.9756,277.5487,8514.0
2024-01-16 10:05:00,280.76,281.45,280.76,281.45,2145.0,277.4499,278.1318,277.4499,278.1318,2145.0
2024-01-16 10:10:00,280.81,281.04,280.58,280.76,7906.0,277.4993,277.7266,277.272,277.4499,7906.0
2024-01-16 10:15:00,280.87,281.57,280.75,281.07,3808.0,277.5586,278.2503,277.44,277.7562,3808.0
2024-01-16 10:20:00,281.16,281.32,281.0,281.11,5422.0,277.8452,278.0033,277.6871,277.7958,5422.0
2024-01-16 10:25:00,281.18,281.21,280.55,280.55,4521.0,277.8649,277.8946,277.2424,277.2424,4521.0
2024-01-16 10:30:00,280.61,280.8,280.55,280.65,1730.0,277.3017,277.4894,277.2424,277.3412,1730.0
2024-01-16 10:35:00,280.58,280.81,280.45,280.81,3669.0,277.272,277.4993,277.1436,277.4993,3669.0
2024-01-16 10:40:00,280.8,281.31,280.8,281.2,3076.0,277.4894,277.9934,277.4894,277.8847,3076.0
2024-01-16 10:45:00,281.29,281.62,281.2,281.45,2445.0,277.9736,278.2998,277.8847,278.1318,2445.0
2024-01-16 10:50:00,281.44,281.44,280.96,281.22,5463.0,278.1219,278.1219,277.6475,277.9045,5463.0
2024-01-16 10:55:00,281.14,281.23,280.81,281.11,4587.0,277.8254,277.9144,277.4993,277.7958,4587.0
2024-01-16 11:00:00,280.91,280.91,280.2,280.72,3173.0,277.5981,277.5981,276.8965,277.4104,3173.0
2024-01-16 11:05:00,280.69,281.12,280.47,280.47,9116.0,277.3807,277.8057,277.1633,277.1633,9116.0
2024-01-16 11:10:00,280.57,281.05,280.57,281.01,4187.0,277.2621,277.7365,277.2621,277.697,4187.0
2024-01-16 11:15:00,281.28,281.55,281.13,281.4,4371.0,277.9638,278.2306,277.8155,278.0824,4371.0
2024-01-16 11:20:00,281.59,282.22,281.59,281.84,5409.0,278.2701,278.8927,278.2701,278.5172,5409.0
2024-01-16 11:25:00,281.92,282.03,281.52,281.72,3113.0,278.5962,278.7049,278.2009,278.3986,3113.0
2024-01-16 11:30:00,281.53,281.57,281.23,281.35,4244.0,278.2108,278.2503,277.9144,278.0329,4244.0
2024-01-16 11:35:00,281.35,281.35,280.73,280.8,7683.0,278.0329,278.0329,277.4203,277.4894,7683.0
2024-01-16 11:40:00,280.68,280.74,280.5,280.64,11417.0,277.3708,277.4301,277.193,277.3313,11417.0
2024-01-16 11:45:00,280.63,280.84,280.53,280.84,3726.0,277.3214,277.529,277.2226,277.529,3726.0
2024-01-16 11:50:00,280.66,280.99,280.63,280.76,3409.0,277.3511,277.6772,277.3214,277.4499,3409.0
2024-01-16 11:55:00,280.84,280.95,280.62,280.66,1936.0,277.529,277.6377,277.3115,277.3511,1936.0
2024-01-16 12:00:00,280.59,280.7,280.28,280.37,5897.0,277.2819,277.3906,276.9756,277.0645,5897.0
2024-01-16 12:05:00,280.28,280.44,280.2,280.2,2288.0,276.9756,277.1337,276.8965,276.8965,2288.0
2024-01-16 12:10:00,280.15,280.23,280.0,280.13,3112.0,276.8471,276.9261,276.6989,276.8273,3112.0
2024-01-16 12:15:00,280.07,280.34,280.03,280.19,4036.0,276.768,277.0348,276.7285,276.8866,4036.0
2024-01-16 12:20:00,280.09,280.56,280.09,280.56,1640.0,276.7878,277.2523,276.7878,277.2523,1640.0
2024-01-16 12:25:00,280.13,280.34,280.1,280.31,2836.0,276.8273,277.0348,276.7977,277.0052,2836.0
2024-01-16 12:30:00,280.16,280.16,279.98,280.04,2945.0,276.857,276.857,276.6791,276.7384,2945.0
2024-01-16 12:35:00,280.16,280.35,280.16,280.32,3476.0,276.857,277.0447,276.857,277.0151,3476.0
2024-01-16 12:40:00,280.23,280.32,280.18,280.32,1238.0,276.9261,277.0151,276.8767,277.0151,1238.0
2024-01-16 12:45:00,280.27,280.46,280.27,280.38,3084.0,276.9657,277.1534,276.9657,277.0744,3084.0
2024-01-16 12:50:00,280.32,280.53,280.29,280.29,1705.0,277.0151,277.2226,276.9854,276.9854,1705.0
2024-01-16 12:55:00,280.23,280.43,280.12,280.13,3407.0,276.9261,277.1238,276.8174,276.8273,3407.0
2024-01-16 13:00:00,280.13,280.6,280.12,280.56,2767.0,276.8273,277.2918,276.8174,277.2523,2767.0
2024-01-16 13:05:00,280.51,280.53,280.34,280.38,2242.0,277.2028,277.2226,277.0348,277.0744,2242.0
2024-01-16 13:10:00,280.52,280.56,280.36,280.55,1805.0,277.2127,277.2523,277.0546,277.2424,1805.0
2024-01-16 13:15:00,280.64,281.11,280.64,280.88,5140.0,277.3313,277.7958,277.3313,277.5685,5140.0
2024-01-16 13:20:00,280.75,281.04,280.74,280.9,3400.0,277.44,277.7266,277.4301,277.5882,3400.0
2024-01-16 13:25:00,280.9,280.9,280.81,280.86,1677.0,277.5882,277.5882,277.4993,277.5487,1677.0
2024-01-16 13:30:00,280.94,280.94,280.36,280.56,12380.0,277.6278,277.6278,277.0546,277.2523,12380.0
2024-01-16 13:35:00,280.56,280.68,280.06,280.12,7588.0,277.2523,277.3708,276.7582,276.8174,7588.0
2024-01-16 13:40:00,280.1,280.11,279.66,279.66,4141.0,276.7977,276.8076,276.3629,276.3629,4141.0
2024-01-16 13:45:00,279.65,279.68,279.51,279.51,5968.0,276.353,276.3826,276.2146,276.2146,5968.0
2024-01-16 13:50:00,279.5,279.82,279.5,279.65,5018.0,276.2048,276.521,276.2048,276.353,5018.0
2024-01-16 13:55:00,279.65,280.12,279.64,280.05,2957.0,276.353,276.8174,276.3431,276.7483,2957.0
2024-01-16 14:00:00,279.98,280.42,279.94,280.42,7630.0,276.6791,277.1139,276.6396,277.1139,7630.0
2024-01-16 14:05:00,280.31,280.52,280.3,280.37,1502.0,277.0052,277.2127,276.9953,277.0645,1502.0
2024-01-16 14:10:00,280.31,280.47,280.0,280.06,4697.0,277.0052,277.1633,276.6989,276.7582,4697.0
2024-01-16 14:15:00,280.06,280.31,279.87,279.87,2997.0,276.7582,277.0052,276.5704,276.5704,2997.0
2024-01-16 14:20:00,279.94,280.06,279.93,280.06,500.0,276.6396,276.7582,276.6297,276.7582,500.0
2024-01-16 14:25:00,280.09,280.31,279.96,280.13,5461.0,276.7878,277.0052,276.6593,276.8273,5461.0
2024-01-16 14:30:00,280.14,280.29,279.99,280.29,4131.0,276.8372,276.9854,276.689,276.9854,4131.0
2024-01-16 14:35:00,280.42,280.42,279.93,280.04,3984.0,277.1139,277.1139,276.6297,276.7384,3984.0
2024-01-16 14:40:00,280.09,280.26,279.99,280.15,2575.0,276.7878,276.9558,276.689,276.8471,2575.0
2024-01-16 14:45:00,280.11,280.64,280.1,280.44,3968.0,276.8076,277.3313,276.7977,277.1337,3968.0
2024-01-16 14:50:00,280.47,280.98,280.46,280.78,3648.0,277.1633,277.6673,277.1534,277.4697,3648.0
2024-01-16 14:55:00,280.7,280.76,280.6,280.66,2871.0,277.3906,277.4499,277.2918,277.3511,2871.0
2024-01-16 15:00:00,280.66,280.71,280.49,280.54,2282.0,277.3511,277.4005,277.1831,277.2325,2282.0
2024-01-16 15:05:00,280.46,280.55,280.38,280.55,3392.0,277.1534,277.2424,277.0744,277.2424,3392.0
2024-01-16 15:10:00,280.56,280.58,280.32,280.32,3865.0,277.2523,277.272,277.0151,277.0151,3865.0
2024-01-16 15:15:00,280.41,280.58,280.28,280.58,5406.0,277.104,277.272,276.9756,277.272,5406.0
2024-01-16 15:20:00,280.42,280.42,280.02,280.02,3136.0,277.1139,277.1139,276.7186,276.7186,3136.0
2024-01-16 15:25:00,280.11,280.25,280.01,280.17,6911.0,276.8076,276.9459,276.7087,276.8669,6911.0
2024-01-16 15:30:00,280.2,280.2,279.89,279.9,4151.0,276.8965,276.8965,276.5902,276.6,4151.0
2024-01-16 15:35:00,279.86,280.02,279.83,279.98,7456.0,276.5605,276.7186,276.5309,276.6791,7456.0
2024-01-16 15:40:00,279.98,280.28,279.88,280.17,7919.0,276.6791,276.9756,276.5803,276.8669,7919.0
2024-01-16 15:45:00,280.18,280.27,279.93,279.99,9133.0,276.8767,276.9657,276.6297,276.689,9133.0
2024-01-16 15:50:00,280.05,280.28,279.85,280.23,14576.0,276.7483,276.9756,276.5506,276.9261,14576.0
2024-01-16 15:55:00,280.16,280.81,280.16,280.8,41523.0,276.857,277.4993,276.857,277.4894,41523.0
2024-01-17 09:30:00,278.65,281.91,278.16,281.55,20959.0,275.3648,278.5863,274.8806,278.2306,20959.0
2024-01-17 09:35:00,281.16,281.94,280.9,281.67,7886.0,277.8452,278.616,277.5882,278.3492,7886.0
2024-01-17 09:40:00,281.07,281.08,279.34,279.49,9008.0,277.7562,277.7661,276.0466,276.1949,9008.0
2024-01-17 09:45:00,279.46,280.86,279.46,280.62,1404.0,276.1652,277.5487,276.1652,277.3115,1404.0
2024-01-17 09:50:00,280.8,280.87,279.52,280.26,4400.0,277.4894,277.5586,276.2245,276.9558,4400.0
2024-01-17 09:55:00,280.33,280.42,279.79,280.42,5416.0,277.025,277.1139,276.4913,277.1139,5416.0
2024-01-17 10:00:00,280.57,281.09,280.46,280.5,7784.0,277.2621,277.776,277.1534,277.193,7784.0
2024-01-17 10:05:00,280.35,280.96,280.35,280.79,5137.0,277.0447,277.6475,277.0447,277.4795,5137.0
2024-01-17 10:10:00,280.82,280.82,280.63,280.72,3006.0,277.5092,277.5092,277.3214,277.4104,3006.0
2024-01-17 10:15:00,280.65,280.65,280.19,280.36,5829.0,277.3412,277.3412,276.8866,277.0546,5829.0
2024-01-17 10:20:00,280.36,280.39,280.05,280.25,2541.0,277.0546,277.0843,276.7483,276.9459,2541.0
2024-01-17 10:25:00,280.39,280.8,280.31,280.5,2733.0,277.0843,277.4894,277.0052,277.193,2733.0
2024-01-17 10:30:00,280.4,280.64,280.26,280.5,5311.0,277.0941,277.3313,276.9558,277.193,5311.0
2024-01-17 10:35:00,280.63,280.63,280.23,280.6,2337.0,277.3214,277.3214,276.9261,277.2918,2337.0
2024-01-17 10:40:00,280.33,280.41,280.21,280.24,2819.0,277.025,277.104,276.9064,276.936,2819.0
2024-01-17 10:45:00,280.4,280.76,280.4,280.68,4199.0,277.0941,277.4499,277.0941,277.3708,4199.0
2024-01-17 10:50:00,280.68,280.96,280.67,280.67,3946.0,277.3708,277.6475,277.361,277.361,3946.0
2024-01-17 10:55:00,280.69,280.69,280.35,280.63,4938.0,277.3807,277.3807,277.0447,277.3214,4938.0
2024-01-17 11:00:00,280.72,280.86,280.65,280.83,3802.0,277.4104,277.5487,277.3412,277.5191,3802.0
2024-01-17 11:05:00,280.83,280.93,280.42,280.42,2800.0,277.5191,277.6179,277.1139,277.1139,2800.0
2024-01-17 11:10:00,280.43,280.73,280.21,280.4,2996.0,277.1238,277.4203,276.9064,277.0941,2996.0
2024-01-17 11:15:00,280.45,280.45,280.11,280.25,2618.0,277.1436,277.1436,276.8076,276.9459,2618.0
2024-01-17 11:20:00,280.28,280.28,280.1,280.22,2101.0,276.9756,276.9756,276.7977,276.9163,2101.0
2024-01-17 11:25:00,280.25,280.51,280.14,280.33,2200.0,276.9459,277.2028,276.8372,277.025,2200.0
2024-01-17 11:30:00,280.22,280.22,280.22,280.22,100.0,276.9163,276.9163,276.9163,276.9163,100.0
2024-01-17 11:35:00,280.12,280.3,280.11,280.3,1548.0,276.8174,276.9953,276.8076,276.9953,1548.0
2024-01-17 11:40:00,280.28,280.38,280.17,280.38,3113.0,276.9756,277.0744,276.8669,277.0744,3113.0
2024-01-17 11:45:00,280.52,280.61,280.47,280.61,700.0,277.2127,277.3017,277.1633,277.3017,700.0
2024-01-17 11:50:00,280.49,280.49,280.18,280.26,1920.0,277.1831,277.1831,276.8767,276.9558,1920.0
2024-01-17 11:55:00,280.14,280.28,280.1,280.1,2319.0,276.8372,276.9756,276.7977,276.7977,2319.0
2024-01-17 12:00:00,280.12,280.12,279.91,280.01,2106.0,276.8174,276.8174,276.6099,276.7087,2106.0
2024-01-17 12:05:00,280.07,280.09,279.94,279.94,400.0,276.768,276.7878,276.6396,276.6396,400.0
2024-01-17 12:10:00,279.94,280.05,279.86,279.94,746.0,276.6396,276.7483,276.5605,276.6396,746.0
2024-01-17 12:15:00,279.93,279.93,279.68,279.68,2206.0,276.6297,276.6297,276.3826,276.3826,2206.0
2024-01-17 12:20:00,279.67,279.69,279.31,279.32,800.0,276.3727,276.3925,276.017,276.0269,800.0
2024-01-17 12:25:00,279.41,279.41,279.09,279.09,1012.0,276.1158,276.1158,275.7996,275.7996,1012.0
2024-01-17 12:30:00,279.37,279.43,279.37,279.38,698.0,276.0763,276.1356,276.0763,276.0862,698.0
2024-01-17 12:35:00,279.29,279.29,279.18,279.25,1487.0,275.9972,275.9972,275.8885,275.9577,1487.0
2024-01-17 12:40:00,279.17,279.24,278.96,278.98,2484.0,275.8786,275.9478,275.6711,275.6909,2484.0
2024-01-17 12:45:00,278.97,279.32,278.95,279.31,1100.0,275.681,276.0269,275.6612,276.017,1100.0
2024-01-17 12:50:00,279.25,279.51,279.25,279.5,2200.0,275.9577,276.2146,275.9577,276.2048,2200.0
2024-01-17 12:55:00,279.46,279.46,279.14,279.2,3321.0,276.1652,276.1652,275.849,275.9083,3321.0
2024-01-17 13:00:00,279.23,279.28,279.07,279.07,2968.0,275.9379,275.9873,275.7798,275.7798,2968.0
2024-01-17 13:05:00,279.07,279.08,278.81,278.82,1755.0,275.7798,275.7897,275.5229,275.5328,1755.0
2024-01-17 13:10:00,278.71,278.78,278.51,278.51,2132.0,275.4241,275.4932,275.2264,275.2264,2132.0
2024-01-17 13:15:00,278.5,278.69,278.44,278.45,2580.0,275.2165,275.4043,275.1573,275.1671,2580.0
2024-01-17 13:20:00,278.37,278.49,278.22,278.33,6316.0,275.0881,275.2067,274.9398,275.0485,6316.0
2024-01-17 13:25:00,278.19,278.37,278.14,278.24,5681.0,274.9102,275.0881,274.8608,274.9596,5681.0
2024-01-17 13:30:00,278.12,278.12,277.82,277.97,3682.0,274.841,274.841,274.5446,274.6928,3682.0
2024-01-17 13:35:00,277.85,277.96,277.67,277.67,2001.0,274.5742,274.6829,274.3963,274.3963,2001.0
2024-01-17 13:40:00,277.55,277.61,277.34,277.42,4692.0,274.2777,274.337,274.0702,274.1493,4692.0
2024-01-17 13:45:00,277.28,277.34,277.06,277.19,2111.0,274.0109,274.0702,273.7935,273.922,2111.0
2024-01-17 13:50:00,277.19,277.41,277.12,277.41,9295.0,273.922,274.1394,273.8528,274.1394,9295.0
2024-01-17 13:55:00,277.38,277.45,277.15,277.44,3180.0,274.1097,274.1789,273.8825,274.169,3180.0
2024-01-17 14:00:00,277.47,277.54,277.18,277.19,3910.0,274.1987,274.2679,273.9121,273.922,3910.0
2024-01-17 14:05:00,277.14,277.17,276.65,276.65,3486.0,273.8726,273.9022,273.3884,273.3884,3486.0
2024-01-17 14:10:00,276.66,276.78,276.55,276.64,4286.0,273.3982,273.5168,273.2895,273.3785,4286.0
2024-01-17 14:15:00,276.75,276.75,276.5,276.53,3142.0,273.4872,273.4872,273.2401,273.2698,3142.0
2024-01-17 14:20:00,276.55,276.85,276.55,276.85,2881.0,273.2895,273.586,273.2895,273.586,2881.0
2024-01-17 14:25:00,276.9,276.9,276.64,276.65,3667.0,273.6354,273.6354,273.3785,273.3884,3667.0
2024-01-17 14:30:00,276.76,276.77,276.5,276.77,5117.0,273.4971,273.5069,273.2401,273.5069,5117.0
2024-01-17 14:35:00,276.75,276.8,276.69,276.7,1744.0,273.4872,273.5366,273.4279,273.4378,1744.0
2024-01-17 14:40:00,276.74,276.94,276.67,276.94,5837.0,273.4773,273.6749,273.4081,273.6749,5837.0
2024-01-17 14:45:00,276.86,277.06,276.73,276.9,5430.0,273.5959,273.7935,273.4674,273.6354,5430.0
2024-01-17 14:50:00,276.92,277.13,276.91,277.08,2900.0,273.6552,273.8627,273.6453,273.8133,2900.0
2024-01-17 14:55:00,277.18,277.24,277.07,277.07,6862.0,273.9121,273.9714,273.8034,273.8034,6862.0
2024-01-17 15:00:00,277.04,277.07,276.91,277.07,4028.0,273.7738,273.8034,273.6453,273.8034,4028.0
2024-01-17 15:05:00,277.22,277.22,277.02,277.02,2700.0,273.9516,273.9516,273.754,273.754,2700.0
2024-01-17 15:10:00,276.99,277.03,276.8,276.82,5348.0,273.7243,273.7639,273.5366,273.5563,5348.0
2024-01-17 15:15:00,276.86,277.17,276.86,277.17,1900.0,273.5959,273.9022,273.5959,273.9022,1900.0
2024-01-17 15:20:00,277.18,277.28,277.12,277.26,2462.0,273.9121,274.0109,273.8528,273.9912,2462.0
2024-01-17 15:25:00,277.25,277.37,277.25,277.32,4064.0,273.9813,274.0999,273.9813,274.0505,4064.0
2024-01-17 15:30:00,277.37,277.44,277.07,277.19,6345.0,274.0999,274.169,273.8034,273.922,6345.0
2024-01-17 15:35:00,277.24,277.57,277.24,277.33,4985.0,273.9714,274.2975,273.9714,274.0603,4985.0
2024-01-17 15:40:00,277.44,277.66,277.33,277.33,8443.0,274.169,274.3864,274.0603,274.0603,8443.0
2024-01-17 15:45:00,277.45,277.71,277.38,277.38,10074.0,274.1789,274.4359,274.1097,274.1097,10074.0
2024-01-17 15:50:00,277.5,277.71,277.43,277.57,20035.0,274.2283,274.4359,274.1592,274.2975,20035.0
2024-01-17 15:55:00,277.56,277.89,277.52,277.86,38773.0,274.2876,274.6137,274.2481,274.5841,38773.0
2024-01-18 09:30:00,279.01,281.99,278.5,281.11,25572.0,275.7205,278.6654,275.2165,277.7958,25572.0
2024-01-18 09:35:00,281.31,281.51,281.0,281.46,16772.0,277.9934,278.1911,277.6871,278.1416,16772.0
2024-01-18 09:40:00,281.0,282.82,281.0,282.29,21920.0,277.6871,279.4856,277.6871,278.9619,21920.0
2024-01-18 09:45:00,282.27,283.0,281.68,282.69,34557.0,278.9421,279.6635,278.3591,279.3571,34557.0
2024-01-18 09:50:00,282.82,283.7,282.7,283.53,10113.0,279.4856,280.3552,279.367,280.1872,10113.0
2024-01-18 09:55:00,283.5,284.2,283.02,284.2,39090.0,280.1576,280.8493,279.6833,280.8493,39090.0
2024-01-18 10:00:00,284.09,285.44,284.04,285.44,10865.0,280.7406,282.0747,280.6912,282.0747,10865.0
2024-01-18 10:05:00,285.42,285.87,284.37,284.38,15514.0,282.055,282.4997,281.0173,281.0272,15514.0
2024-01-18 10:10:00,284.41,284.66,284.0,284.31,9794.0,281.0569,281.3039,280.6517,280.958,9794.0
2024-01-18 10:15:00,284.47,284.47,283.08,283.09,20030.0,281.1162,281.1162,279.7425,279.7524,20030.0
2024-01-18 10:20:00,283.45,283.61,282.98,283.61,6674.0,280.1082,280.2663,279.6437,280.2663,6674.0
2024-01-18 10:25:00,283.66,283.69,283.27,283.57,5770.0,280.3157,280.3454,279.9303,280.2268,5770.0
2024-01-18 10:30:00,283.4,283.8,283.21,283.8,2737.0,280.0588,280.4541,279.871,280.4541,2737.0
2024-01-18 10:35:00,283.88,284.0,283.76,284.0,17718.0,280.5331,280.6517,280.4145,280.6517,17718.0
2024-01-18 10:40:00,284.07,284.18,283.84,284.18,4131.0,280.7209,280.8296,280.4936,280.8296,4131.0
2024-01-18 10:45:00,284.28,284.28,283.82,284.19,17598.0,280.9284,280.9284,280.4738,280.8395,17598.0
2024-01-18 10:50:00,284.25,284.25,283.62,283.89,6945.0,280.8988,280.8988,280.2762,280.543,6945.0
2024-01-18 10:55:00,283.84,283.9,283.49,283.66,15118.0,280.4936,280.5529,280.1477,280.3157,15118.0
2024-01-18 11:00:00,283.65,283.66,282.93,282.94,21753.0,280.3058,280.3157,279.5943,279.6042,21753.0
2024-01-18 11:05:00,282.87,283.3,282.6,283.13,6302.0,279.535,279.96,279.2682,279.792,6302.0
2024-01-18 11:10:00,283.09,283.25,282.96,283.13,3402.0,279.7524,279.9105,279.624,279.792,3402.0
2024-01-18 11:15:00,283.13,283.22,282.96,283.19,2851.0,279.792,279.8809,279.624,279.8512,2851.0
2024-01-18 11:20:00,283.22,283.35,282.97,283.11,9540.0,279.8809,280.0094,279.6338,279.7722,9540.0
2024-01-18 11:25:00,283.31,283.43,282.85,283.09,2433.0,279.9698,280.0884,279.5153,279.7524,2433.0
2024-01-18 11:30:00,282.97,282.97,282.12,282.15,40303.0,279.6338,279.6338,278.7939,278.8235,40303.0
2024-01-18 11:35:00,282.14,282.17,281.33,281.88,12875.0,278.8136,278.8433,278.0132,278.5567,12875.0
2024-01-18 11:40:00,281.88,282.42,281.8,281.97,4901.0,278.5567,279.0903,278.4776,278.6456,4901.0
2024-01-18 11:45:00,281.97,281.97,281.61,281.62,7497.0,278.6456,278.6456,278.2899,278.2998,7497.0
2024-01-18 11:50:00,281.56,282.1,281.51,281.88,3936.0,278.2405,278.7741,278.1911,278.5567,3936.0
2024-01-18 11:55:00,281.77,281.94,281.69,281.7,2069.0,278.448,278.616,278.3689,278.3788,2069.0
2024-01-18 12:00:00,281.69,281.7,281.36,281.47,8551.0,278.3689,278.3788,278.0428,278.1515,8551.0
2024-01-18 12:05:00,281.47,281.6,281.44,281.58,2215.0,278.1515,278.28,278.1219,278.2602,2215.0
2024-01-18 12:10:00,281.69,281.79,281.36,281.79,7805.0,278.3689,278.4678,278.0428,278.4678,7805.0
2024-01-18 12:15:00,281.79,281.83,281.58,281.65,5136.0,278.4678,278.5073,278.2602,278.3294,5136.0
2024-01-18 12:20:00,281.68,281.71,281.41,281.41,2844.0,278.3591,278.3887,278.0922,278.0922,2844.0
2024-01-18 12:25:00,281.53,281.56,281.45,281.51,7172.0,278.2108,278.2405,278.1318,278.1911,7172.0
2024-01-18 12:30:00,281.5,281.56,281.4,281.42,8720.0,278.1812,278.2405,278.0824,278.1021,8720.0
2024-01-18 12:35:00,281.42,281.78,281.41,281.59,3919.0,278.1021,278.4579,278.0922,278.2701,3919.0
2024-01-18 12:40:00,281.59,281.83,281.49,281.72,2968.0,278.2701,278.5073,278.1713,278.3986,2968.0
2024-01-18 12:45:00,281.74,281.96,281.66,281.66,3736.0,278.4183,278.6358,278.3393,278.3393,3736.0
2024-01-18 12:50:00,281.72,281.72,281.51,281.59,7838.0,278.3986,278.3986,278.1911,278.2701,7838.0
2024-01-18 12:55:00,281.59,282.1,281.59,281.97,10523.0,278.2701,278.7741,278.2701,278.6456,10523.0
2024-01-18 13:00:00,281.93,282.3,281.93,282.24,3411.0,278.6061,278.9717,278.6061,278.9124,3411.0
2024-01-18 13:05:00,282.13,282.6,281.99,282.49,5731.0,278.8037,279.2682,278.6654,279.1595,5731.0
2024-01-18 13:10:00,282.57,282.7,282.29,282.49,7362.0,279.2386,279.367,278.9619,279.1595,7362.0
2024-01-18 13:15:00,282.5,282.8,282.47,282.51,2260.0,279.1694,279.4658,279.1397,279.1793,2260.0
2024-01-18 13:20:00,282.56,282.6,282.49,282.6,1450.0,279.2287,279.2682,279.1595,279.2682,1450.0
2024-01-18 13:25:00,282.49,282.62,282.41,282.48,4603.0,279.1595,279.288,279.0804,279.1496,4603.0
2024-01-18 13:30:00,282.36,282.59,282.25,282.5,2731.0,279.031,279.2583,278.9223,279.1694,2731.0
2024-01-18 13:35:00,282.59,282.78,282.59,282.78,1899.0,279.2583,279.4461,279.2583,279.4461,1899.0
2024-01-18 13:40:00,282.84,282.95,282.67,282.95,955.0,279.5054,279.6141,279.3374,279.6141,955.0
2024-01-18 13:45:00,282.78,282.89,282.68,282.82,2429.0,279.4461,279.5548,279.3473,279.4856,2429.0
2024-01-18 13:50:00,282.95,283.06,282.81,282.84,3599.0,279.6141,279.7228,279.4757,279.5054,3599.0
2024-01-18 13:55:00,282.91,282.91,282.58,282.58,3000.0,279.5745,279.5745,279.2484,279.2484,3000.0
2024-01-18 14:00:00,282.55,282.65,282.54,282.64,668.0,279.2188,279.3176,279.2089,279.3077,668.0
2024-01-18 14:05:00,282.66,282.78,282.59,282.78,3561.0,279.3275,279.4461,279.2583,279.4461,3561.0
2024-01-18 14:10:00,282.8,283.05,282.8,283.01,3736.0,279.4658,279.7129,279.4658,279.6734,3736.0
2024-01-18 14:15:00,282.95,282.96,282.63,282.73,1500.0,279.6141,279.624,279.2979,279.3967,1500.0
2024-01-18 14:20:00,282.72,283.15,282.64,283.06,4719.0,279.3868,279.8117,279.3077,279.7228,4719.0
2024-01-18 14:25:00,282.99,283.18,282.98,283.18,2291.0,279.6536,279.8414,279.6437,279.8414,2291.0
2024-01-18 14:30:00,283.31,283.44,283.17,283.36,3152.0,279.9698,280.0983,279.8315,280.0192,3152.0
2024-01-18 14:35:00,283.39,283.52,283.25,283.3,4825.0,280.0489,280.1774,279.9105,279.96,4825.0
2024-01-18 14:40:00,283.3,283.3,282.99,282.99,3667.0,279.96,279.96,279.6536,279.6536,3667.0
2024-01-18 14:45:00,283.01,283.04,282.7,283.0,10047.0,279.6734,279.703,279.367,279.6635,10047.0
2024-01-18 14:50:00,283.09,283.15,282.99,283.09,3646.0,279.7524,279.8117,279.6536,279.7524,3646.0
2024-01-18 14:55:00,283.09,283.27,283.05,283.13,2547.0,279.7524,279.9303,279.7129,279.792,2547.0
2024-01-18 15:00:00,283.13,283.13,282.84,283.0,7255.0,279.792,279.792,279.5054,279.6635,7255.0
2024-01-18 15:05:00,283.01,283.59,283.01,283.59,3308.0,279.6734,280.2465,279.6734,280.2465,3308.0
2024-01-18 15:10:00,283.62,283.91,283.49,283.81,20026.0,280.2762,280.5628,280.1477,280.4639,20026.0
2024-01-18 15:15:00,283.81,283.88,283.8,283.87,4153.0,280.4639,280.5331,280.4541,280.5232,4153.0
2024-01-18 15:20:00,283.87,283.97,283.75,283.85,12021.0,280.5232,280.6221,280.4046,280.5035,12021.0
2024-01-18 15:25:00,283.94,284.27,283.94,284.2,17190.0,280.5924,280.9185,280.5924,280.8493,17190.0
2024-01-18 15:30:00,284.2,284.27,283.95,284.17,6189.0,280.8493,280.9185,280.6023,280.8197,6189.0
2024-01-18 15:35:00,284.26,284.27,284.01,284.05,10592.0,280.9086,280.9185,280.6616,280.7011,10592.0
2024-01-18 15:40:00,284.09,284.15,283.96,284.12,13751.0,280.7406,280.7999,280.6122,280.7703,13751.0
2024-01-18 15:45:00,284.1,284.26,283.98,284.11,13914.0,280.7505,280.9086,280.6319,280.7604,13914.0
2024-01-18 15:50:00,284.21,284.61,284.17,284.54,18878.0,280.8592,281.2545,280.8197,281.1853,18878.0
2024-01-18 15:55:00,284.58,284.91,284.45,284.82,89298.0,281.2249,281.551,281.0964,281.462,89298.0
2024-01-19 09:30:00,286.09,287.1,285.77,286.12,63012.0,282.7171,283.7152,282.4008,282.7467,63012.0
2024-01-19 09:35:00,286.0,286.38,285.63,285.63,3469.0,282.6281,283.0036,282.2625,282.2625,3469.0
2024-01-19 09:40:00,285.63,285.87,284.19,284.19,3400.0,282.2625,282.4997,280.8395,280.8395,3400.0
2024-01-19 09:45:00,283.75,284.83,283.42,284.82,8147.0,280.4046,281.4719,280.0785,281.462,8147.0
2024-01-19 09:50:00,284.72,285.61,284.52,285.37,2777.0,281.3632,282.2427,281.1656,282.0055,2777.0
2024-01-19 09:55:00,285.17,285.55,284.84,285.49,8756.0,281.8079,282.1834,281.4818,282.1241,8756.0
2024-01-19 10:00:00,285.76,285.93,285.27,285.7,10225.0,282.3909,282.5589,281.9067,282.3317,10225.0
2024-01-19 10:05:00,285.5,285.52,284.92,285.05,8095.0,282.134,282.1538,281.5609,281.6893,8095.0
2024-01-19 10:10:00,284.99,285.13,284.88,285.07,3576.0,281.63,281.7684,281.5213,281.7091,3576.0
2024-01-19 10:15:00,285.07,285.89,285.07,285.81,7796.0,281.7091,282.5194,281.7091,282.4404,7796.0
2024-01-19 10:20:00,285.84,285.84,285.45,285.57,2974.0,282.47,282.47,282.0846,282.2032,2974.0
2024-01-19 10:25:00,285.62,285.68,285.49,285.55,2793.0,282.2526,282.3119,282.1241,282.1834,2793.0
2024-01-19 10:30:00,285.67,285.86,285.43,285.66,6698.0,282.302,282.4898,282.0648,282.2921,6698.0
2024-01-19 10:35:00,285.66,285.85,285.47,285.48,31431.0,282.2921,282.4799,282.1044,282.1143,31431.0
2024-01-19 10:40:00,285.58,285.69,285.47,285.55,5740.0,282.2131,282.3218,282.1044,282.1834,5740.0
2024-01-19 10:45:00,285.54,285.68,285.52,285.6,2309.0,282.1735,282.3119,282.1538,282.2328,2309.0
2024-01-19 10:50:00,285.44,285.6,285.37,285.51,3379.0,282.0747,282.2328,282.0055,282.1439,3379.0
2024-01-19 10:55:00,285.62,285.8,285.37,285.49,3392.0,282.2526,282.4305,282.0055,282.1241,3392.0
2024-01-19 11:00:00,285.46,285.56,285.23,285.54,3544.0,282.0945,282.1933,281.8672,282.1735,3544.0
2024-01-19 11:05:00,285.4,285.52,285.27,285.5,5798.0,282.0352,282.1538,281.9067,282.134,5798.0
2024-01-19 11:10:00,285.52,285.82,285.52,285.82,1265.0,282.1538,282.4502,282.1538,282.4502,1265.0
2024-01-19 11:15:00,285.59,285.65,285.53,285.53,1500.0,282.223,282.2822,282.1637,282.1637,1500.0
2024-01-19 11:20:00,285.62,285.74,285.54,285.74,2394.0,282.2526,282.3712,282.1735,282.3712,2394.0
2024-01-19 11:25:00,285.74,285.84,285.46,285.47,3919.0,282.3712,282.47,282.0945,282.1044,3919.0
2024-01-19 11:30:00,285.46,285.48,285.34,285.4,5232.0,282.0945,282.1143,281.9759,282.0352,5232.0
2024-01-19 11:35:00,285.47,285.76,285.3,285.3,3350.0,282.1044,282.3909,281.9364,281.9364,3350.0
2024-01-19 11:40:00,285.3,285.33,284.98,285.33,4037.0,281.9364,281.966,281.6201,281.966,4037.0
2024-01-19 11:45:00,285.23,285.3,285.01,285.04,1000.0,281.8672,281.9364,281.6498,281.6794,1000.0
2024-01-19 11:50:00,285.04,285.24,284.98,285.24,5547.0,281.6794,281.8771,281.6201,281.8771,5547.0
2024-01-19 11:55:00,285.19,285.33,285.14,285.3,3670.0,281.8277,281.966,281.7783,281.9364,3670.0
2024-01-19 12:00:00,285.32,285.33,285.14,285.15,5129.0,281.9561,281.966,281.7783,281.7881,5129.0
2024-01-19 12:05:00,285.26,285.35,285.16,285.16,1021.0,281.8968,281.9858,281.798,281.798,1021.0
2024-01-19 12:10:00,285.25,285.5,285.09,285.5,6791.0,281.887,282.134,281.7288,282.134,6791.0
2024-01-19 12:15:00,285.5,285.6,285.45,285.6,3330.0,282.134,282.2328,282.0846,282.2328,3330.0
2024-01-19 12:20:00,285.5,285.61,285.39,285.53,2097.0,282.134,282.2427,282.0253,282.1637,2097.0
2024-01-19 12:25:00,285.47,285.6,285.43,285.5,2910.0,282.1044,282.2328,282.0648,282.134,2910.0
2024-01-19 12:30:00,285.55,285.85,285.55,285.65,3005.0,282.1834,282.4799,282.1834,282.2822,3005.0
2024-01-19 12:35:00,285.7,285.73,285.55,285.56,2548.0,282.3317,282.3613,282.1834,282.1933,2548.0
2024-01-19 12:40:00,285.5,285.76,285.42,285.76,3127.0,282.134,282.3909,282.055,282.3909,3127.0
2024-01-19 12:45:00,285.73,285.73,285.47,285.57,1575.0,282.3613,282.3613,282.1044,282.2032,1575.0
2024-01-19 12:50:00,285.57,285.58,285.45,285.55,3293.0,282.2032,282.2131,282.0846,282.1834,3293.0
2024-01-19 12:55:00,285.56,285.72,285.55,285.72,794.0,282.1933,282.3514,282.1834,282.3514,794.0
2024-01-19 13:00:00,285.72,285.72,285.47,285.5,1610.0,282.3514,282.3514,282.1044,282.134,1610.0
2024-01-19 13:05:00,285.51,285.58,285.39,285.5,5314.0,282.1439,282.2131,282.0253,282.134,5314.0
2024-01-19 13:10:00,285.57,285.66,285.57,285.66,300.0,282.2032,282.2921,282.2032,282.2921,300.0
2024-01-19 13:15:00,285.72,285.91,285.65,285.72,2446.0,282.3514,282.5392,282.2822,282.3514,2446.0
2024-01-19 13:20:00,285.82,285.95,285.79,285.79,1200.0,282.4502,282.5787,282.4206,282.4206,1200.0
2024-01-19 13:25:00,285.84,286.04,285.83,286.04,2404.0,282.47,282.6676,282.4601,282.6676,2404.0
2024-01-19 13:30:00,286.06,286.23,285.99,286.19,2967.0,282.6874,282.8554,282.6182,282.8159,2967.0
2024-01-19 13:35:00,286.13,286.25,286.07,286.18,1799.0,282.7566,282.8752,282.6973,282.806,1799.0
2024-01-19 13:40:00,286.17,286.44,286.17,286.42,10398.0,282.7961,283.0629,282.7961,283.0432,10398.0
2024-01-19 13:45:00,286.36,286.6,286.24,286.6,21943.0,282.9839,283.221,282.8653,283.221,21943.0
2024-01-19 13:50:00,286.57,286.58,286.33,286.4,12850.0,283.1914,283.2013,282.9542,283.0234,12850.0
2024-01-19 13:55:00,286.43,286.53,286.38,286.51,8021.0,283.053,283.1519,283.0036,283.1321,8021.0
2024-01-19 14:00:00,286.53,286.75,286.5,286.75,3634.0,283.1519,283.3693,283.1222,283.3693,3634.0
2024-01-19 14:05:00,286.78,286.86,286.72,286.86,1739.0,283.3989,283.478,283.3396,283.478,1739.0
2024-01-19 14:10:00,286.84,287.01,286.83,287.0,3047.0,283.4582,283.6262,283.4483,283.6163,3047.0
2024-01-19 14:15:00,287.04,287.04,286.95,287.01,1583.0,283.6559,283.6559,283.5669,283.6262,1583.0
2024-01-19 14:20:00,286.85,287.08,286.76,287.03,3569.0,283.4681,283.6954,283.3792,283.646,3569.0
2024-01-19 14:25:00,286.95,287.7,286.95,287.46,8314.0,283.5669,284.3081,283.5669,284.0709,8314.0
2024-01-19 14:30:00,287.46,287.46,286.9,286.94,3838.0,284.0709,284.0709,283.5175,283.557,3838.0
2024-01-19 14:35:00,286.88,286.95,286.76,286.76,17043.0,283.4977,283.5669,283.3792,283.3792,17043.0
2024-01-19 14:40:00,286.68,286.77,286.35,286.56,5754.0,283.3001,283.389,282.974,283.1815,5754.0
2024-01-19 14:45:00,286.56,286.77,286.56,286.75,20389.0,283.1815,283.389,283.1815,283.3693,20389.0
2024-01-19 14:50:00,286.83,287.15,286.77,287.09,6450.0,283.4483,283.7646,283.389,283.7053,6450.0
2024-01-19 14:55:00,287.1,287.13,287.02,287.02,2564.0,283.7152,283.7448,283.6361,283.6361,2564.0
2024-01-19 15:00:00,287.06,287.22,287.0,287.15,14071.0,283.6756,283.8337,283.6163,283.7646,14071.0
2024-01-19 15:05:00,287.15,287.15,286.89,287.07,11414.0,283.7646,283.7646,283.5076,283.6855,11414.0
2024-01-19 15:10:00,287.0,287.11,286.97,287.1,5682.0,283.6163,283.725,283.5867,283.7152,5682.0
2024-01-19 15:15:00,287.11,287.27,287.09,287.17,5596.0,283.725,283.8831,283.7053,283.7843,5596.0
2024-01-19 15:20:00,287.21,287.23,287.05,287.18,8251.0,283.8239,283.8436,283.6657,283.7942,8251.0
2024-01-19 15:25:00,287.11,287.33,287.09,287.28,8331.0,283.725,283.9424,283.7053,283.893,8331.0
2024-01-19 15:30:00,287.24,287.39,287.2,287.39,16457.0,283.8535,284.0017,283.814,284.0017,16457.0
2024-01-19 15:35:00,287.38,287.55,287.34,287.46,26763.0,283.9918,284.1598,283.9523,284.0709,26763.0
2024-01-19 15:40:00,287.46,287.62,287.42,287.5,16472.0,284.0709,284.229,284.0314,284.1104,16472.0
2024-01-19 15:45:00,287.46,287.49,287.16,287.2,22333.0,284.0709,284.1006,283.7744,283.814,22333.0
2024-01-19 15:50:00,287.24,287.92,287.22,287.92,27125.0,283.8535,284.5255,283.8337,284.5255,27125.0
2024-01-19 15:55:00,287.83,288.09,287.54,287.63,97034.0,284.4365,284.6935,284.15,284.2389,97034.0
2024-01-22 09:30:00,288.59,290.89,288.05,290.85,30564.0,285.1876,287.4605,284.654,287.4209,30564.0
2024-01-22 09:35:00,290.52,290.85,290.12,290.74,11356.0,287.0948,287.4209,286.6995,287.3122,11356.0
2024-01-22 09:40:00,290.64,290.89,290.06,290.89,7585.0,287.2134,287.4605,286.6403,287.4605,7585.0
2024-01-22 09:45:00,290.71,290.71,290.08,290.09,5921.0,287.2826,287.2826,286.66,286.6699,5921.0
2024-01-22 09:50:00,290.07,290.55,289.84,290.22,11189.0,286.6501,287.1245,286.4228,286.7984,11189.0
2024-01-22 09:55:00,290.44,290.58,290.06,290.4,8651.0,287.0158,287.1541,286.6403,286.9762,8651.0
2024-01-22 10:00:00,290.4,290.77,289.99,290.77,12844.0,286.9762,287.3419,286.5711,287.3419,12844.0
2024-01-22 10:05:00,290.46,290.97,290.33,290.48,7474.0,287.0355,287.5395,286.9071,287.0553,7474.0
2024-01-22 10:10:00,290.53,290.89,290.52,290.53,6343.0,287.1047,287.4605,287.0948,287.1047,6343.0
2024-01-22 10:15:00,290.66,290.93,290.57,290.58,4688.0,287.2332,287.5,287.1442,287.1541,4688.0
2024-01-22 10:20:00,290.69,290.87,290.4,290.63,5000.0,287.2628,287.4407,286.9762,287.2035,5000.0
2024-01-22 10:25:00,290.71,290.96,290.44,290.79,3533.0,287.2826,287.5296,287.0158,287.3616,3533.0
2024-01-22 10:30:00,290.49,290.63,290.22,290.4,6510.0,287.0652,287.2035,286.7984,286.9762,6510.0
2024-01-22 10:35:00,290.39,290.39,289.68,289.9,31582.0,286.9664,286.9664,286.2647,286.4821,31582.0
2024-01-22 10:40:00,289.8,290.56,289.76,290.22,6785.0,286.3833,287.1344,286.3438,286.7984,6785.0
2024-01-22 10:45:00,290.22,290.22,289.29,289.33,5580.0,286.7984,286.7984,285.8793,285.9189,5580.0
2024-01-22 10:50:00,289.36,289.54,288.8,288.99,5478.0,285.9485,286.1264,285.3951,285.5829,5478.0
2024-01-22 10:55:00,288.81,288.82,288.32,288.54,2922.0,285.405,285.4149,284.9208,285.1382,2922.0
2024-01-22 11:00:00,288.37,288.59,287.83,288.09,3259.0,284.9702,285.1876,284.4365,284.6935,3259.0
2024-01-22 11:05:00,288.03,288.62,288.03,288.5,5698.0,284.6342,285.2172,284.6342,285.0986,5698.0
2024-01-22 11:10:00,288.61,288.66,288.37,288.6,7805.0,285.2073,285.2568,284.9702,285.1975,7805.0
2024-01-22 11:15:00,288.44,289.09,288.44,289.02,5100.0,285.0394,285.6817,285.0394,285.6125,5100.0
2024-01-22 11:20:00,289.02,289.06,288.68,288.72,23276.0,285.6125,285.652,285.2765,285.3161,23276.0
2024-01-22 11:25:00,288.72,289.3,288.72,289.3,3503.0,285.3161,285.8892,285.3161,285.8892,3503.0
2024-01-22 11:30:00,289.31,289.45,288.99,289.31,3856.0,285.8991,286.0374,285.5829,285.8991,3856.0
2024-01-22 11:35:00,289.14,289.23,288.94,288.94,1944.0,285.7311,285.82,285.5335,285.5335,1944.0
2024-01-22 11:40:00,288.96,289.1,288.91,288.94,5434.0,285.5532,285.6916,285.5038,285.5335,5434.0
2024-01-22 11:45:00,289.05,289.23,288.99,289.02,4450.0,285.6422,285.82,285.5829,285.6125,4450.0
2024-01-22 11:50:00,288.99,289.1,288.96,289.02,2154.0,285.5829,285.6916,285.5532,285.6125,2154.0
2024-01-22 11:55:00,289.0,289.13,289.0,289.07,1383.0,285.5928,285.7212,285.5928,285.6619,1383.0
2024-01-22 12:00:00,289.15,289.17,289.02,289.09,2825.0,285.741,285.7607,285.6125,285.6817,2825.0
2024-01-22 12:05:00,289.0,289.14,288.92,289.06,7138.0,285.5928,285.7311,285.5137,285.652,7138.0
2024-01-22 12:10:00,289.06,289.14,289.04,289.06,2084.0,285.652,285.7311,285.6323,285.652,2084.0
2024-01-22 12:15:00,289.08,289.34,289.08,289.25,4499.0,285.6718,285.9287,285.6718,285.8398,4499.0
2024-01-22 12:20:00,289.25,289.27,289.21,289.25,4670.0,285.8398,285.8596,285.8003,285.8398,4670.0
2024-01-22 12:25:00,289.32,289.72,289.26,289.45,10053.0,285.909,286.3043,285.8497,286.0374,10053.0
2024-01-22 12:30:00,289.4,289.55,289.37,289.42,6065.0,285.988,286.1363,285.9584,286.0078,6065.0
2024-01-22 12:35:00,289.42,289.5,289.21,289.4,6515.0,286.0078,286.0869,285.8003,285.988,6515.0
2024-01-22 12:40:00,289.4,289.4,288.9,289.07,29826.0,285.988,285.988,285.4939,285.6619,29826.0
2024-01-22 12:45:00,289.11,289.3,289.09,289.18,3310.0,285.7015,285.8892,285.6817,285.7706,3310.0
2024-01-22 12:50:00,289.19,289.28,289.14,289.19,4373.0,285.7805,285.8694,285.7311,285.7805,4373.0
2024-01-22 12:55:00,289.16,289.38,289.15,289.34,1600.0,285.7509,285.9683,285.741,285.9287,1600.0
2024-01-22 13:00:00,289.29,289.29,288.96,289.1,3900.0,285.8793,285.8793,285.5532,285.6916,3900.0
2024-01-22 13:05:00,289.1,289.18,288.93,288.99,9482.0,285.6916,285.7706,285.5236,285.5829,9482.0
2024-01-22 13:10:00,288.99,289.5,288.99,289.5,3820.0,285.5829,286.0869,285.5829,286.0869,3820.0
2024-01-22 13:15:00,289.4,289.5,289.25,289.25,2702.0,285.988,286.0869,285.8398,285.8398,2702.0
2024-01-22 13:20:00,289.25,289.42,289.23,289.24,3035.0,285.8398,286.0078,285.82,285.8299,3035.0
2024-01-22 13:25:00,289.24,289.25,288.98,289.01,6288.0,285.8299,285.8398,285.573,285.6026,6288.0
2024-01-22 13:30:00,289.08,289.15,288.99,289.15,5113.0,285.6718,285.741,285.5829,285.741,5113.0
2024-01-22 13:35:00,289.13,289.37,289.13,289.33,5035.0,285.7212,285.9584,285.7212,285.9189,5035.0
2024-01-22 13:40:00,289.31,289.31,289.18,289.23,7348.0,285.8991,285.8991,285.7706,285.82,7348.0
2024-01-22 13:45:00,289.24,289.36,289.19,289.29,12070.0,285.8299,285.9485,285.7805,285.8793,12070.0
2024-01-22 13:50:00,289.29,289.56,289.28,289.56,10532.0,285.8793,286.1461,285.8694,286.1461,10532.0
2024-01-22 13:55:00,289.51,289.53,289.34,289.48,19070.0,286.0967,286.1165,285.9287,286.0671,19070.0
2024-01-22 14:00:00,289.41,289.44,289.31,289.36,7366.0,285.9979,286.0276,285.8991,285.9485,7366.0
2024-01-22 14:05:00,289.36,289.36,289.16,289.22,6627.0,285.9485,285.9485,285.7509,285.8102,6627.0
2024-01-22 14:10:00,289.21,289.21,288.83,288.87,7506.0,285.8003,285.8003,285.4248,285.4643,7506.0
2024-01-22 14:15:00,288.87,288.87,287.82,287.85,6486.0,285.4643,285.4643,284.4267,284.4563,6486.0
2024-01-22 14:20:00,287.82,287.82,287.03,287.27,4977.0,284.4267,284.4267,283.646,283.8831,4977.0
2024-01-22 14:25:00,287.19,287.77,287.19,287.71,6931.0,283.8041,284.3773,283.8041,284.318,6931.0
2024-01-22 14:30:00,287.71,287.79,287.36,287.38,4461.0,284.318,284.397,283.9721,283.9918,4461.0
2024-01-22 14:35:00,287.38,287.58,287.26,287.37,4400.0,283.9918,284.1895,283.8733,283.982,4400.0
2024-01-22 14:40:00,287.37,287.47,287.23,287.46,11432.0,283.982,284.0808,283.8436,284.0709,11432.0
2024-01-22 14:45:00,287.41,287.67,287.37,287.38,23065.0,284.0215,284.2784,283.982,283.9918,23065.0
2024-01-22 14:50:00,287.38,287.66,287.2,287.62,17131.0,283.9918,284.2685,283.814,284.229,17131.0
2024-01-22 14:55:00,287.55,287.82,287.38,287.81,6517.0,284.1598,284.4267,283.9918,284.4168,6517.0
2024-01-22 15:00:00,287.8,287.99,287.61,287.98,7288.0,284.4069,284.5947,284.2191,284.5848,7288.0
2024-01-22 15:05:00,287.98,288.39,287.96,288.32,7293.0,284.5848,284.9899,284.565,284.9208,7293.0
2024-01-22 15:10:00,288.4,288.5,287.86,287.86,14629.0,284.9998,285.0986,284.4662,284.4662,14629.0
2024-01-22 15:15:00,287.75,288.02,287.75,287.88,3149.0,284.3575,284.6243,284.3575,284.486,3149.0
2024-01-22 15:20:00,287.88,288.35,287.8,288.32,11099.0,284.486,284.9504,284.4069,284.9208,11099.0
2024-01-22 15:25:00,288.32,289.01,288.32,288.91,13556.0,284.9208,285.6026,284.9208,285.5038,13556.0
2024-01-22 15:30:00,289.02,289.3,288.85,289.05,18958.0,285.6125,285.8892,285.4445,285.6422,18958.0
2024-01-22 15:35:00,288.96,289.23,288.91,288.99,20715.0,285.5532,285.82,285.5038,285.5829,20715.0
2024-01-22 15:40:00,288.88,289.07,288.78,288.83,26594.0,285.4742,285.6619,285.3753,285.4248,26594.0
2024-01-22 15:45:00,288.94,288.94,288.56,288.56,37475.0,285.5335,285.5335,285.1579,285.1579,37475.0
2024-01-22 15:50:00,288.58,288.8,288.48,288.55,52643.0,285.1777,285.3951,285.0789,285.1481,52643.0
2024-01-22 15:55:00,288.57,288.76,288.24,288.32,133544.0,285.1678,285.3556,284.8417,284.9208,133544.0
2024-01-23 09:30:00,288.75,290.65,288.75,290.2,28363.0,285.3457,287.2233,285.3457,286.7786,28363.0
2024-01-23 09:35:00,290.2,290.37,289.88,289.99,3652.0,286.7786,286.9466,286.4624,286.5711,3652.0
2024-01-23 09:40:00,290.0,290.49,288.65,290.15,41931.0,286.581,287.0652,285.2469,286.7292,41931.0
2024-01-23 09:45:00,290.48,291.36,290.1,290.24,15415.0,287.0553,287.9249,286.6798,286.8181,15415.0
2024-01-23 09:50:00,290.25,290.51,288.94,288.99,6015.0,286.828,287.0849,285.5335,285.5829,6015.0
2024-01-23 09:55:00,288.97,289.7,288.81,289.47,52682.0,285.5631,286.2845,285.405,286.0572,52682.0
2024-01-23 10:00:00,289.47,289.94,289.32,289.76,27031.0,286.0572,286.5217,285.909,286.3438,27031.0
2024-01-23 10:05:00,289.75,289.82,289.5,289.63,21452.0,286.3339,286.4031,286.0869,286.2153,21452.0
2024-01-23 10:10:00,289.66,289.74,288.55,288.72,30775.0,286.245,286.324,285.1481,285.3161,30775.0
2024-01-23 10:15:00,288.71,288.71,286.69,286.81,3175.0,285.3062,285.3062,283.31,283.4286,3175.0
2024-01-23 10:20:00,286.76,286.95,285.97,285.97,29885.0,283.3792,283.5669,282.5985,282.5985,29885.0
2024-01-23 10:25:00,286.15,286.17,285.81,286.16,6131.0,282.7764,282.7961,282.4404,282.7862,6131.0
2024-01-23 10:30:00,286.23,286.68,286.22,286.46,9374.0,282.8554,283.3001,282.8455,283.0827,9374.0
2024-01-23 10:35:00,286.47,286.52,286.3,286.42,9719.0,283.0926,283.142,282.9246,283.0432,9719.0
2024-01-23 10:40:00,286.38,286.46,285.6,285.63,20865.0,283.0036,283.0827,282.2328,282.2625,20865.0
2024-01-23 10:45:00,285.27,285.71,284.89,285.42,34515.0,281.9067,282.3415,281.5312,282.055,34515.0
2024-01-23 10:50:00,285.43,285.66,285.15,285.5,6139.0,282.0648,282.2921,281.7881,282.134,6139.0
2024-01-23 10:55:00,285.39,285.72,285.14,285.63,8385.0,282.0253,282.3514,281.7783,282.2625,8385.0
2024-01-23 11:00:00,285.61,285.79,285.41,285.46,5362.0,282.2427,282.4206,282.0451,282.0945,5362.0
2024-01-23 11:05:00,285.42,285.99,285.42,285.91,4825.0,282.055,282.6182,282.055,282.5392,4825.0
2024-01-23 11:10:00,285.91,285.91,285.5,285.56,3484.0,282.5392,282.5392,282.134,282.1933,3484.0
2024-01-23 11:15:00,285.65,285.75,285.23,285.37,4214.0,282.2822,282.3811,281.8672,282.0055,4214.0
2024-01-23 11:20:00,285.38,285.4,285.23,285.26,9467.0,282.0154,282.0352,281.8672,281.8968,9467.0
2024-01-23 11:25:00,285.26,285.4,284.27,284.27,15368.0,281.8968,282.0352,280.9185,280.9185,15368.0
2024-01-23 11:30:00,284.16,284.32,283.81,284.03,5607.0,280.8098,280.9679,280.4639,280.6813,5607.0
2024-01-23 11:35:00,283.98,284.01,283.67,283.87,3810.0,280.6319,280.6616,280.3256,280.5232,3810.0
2024-01-23 11:40:00,283.78,284.12,283.74,284.05,11930.0,280.4343,280.7703,280.3948,280.7011,11930.0
2024-01-23 11:45:00,284.05,284.29,283.96,284.0,3922.0,280.7011,280.9383,280.6122,280.6517,3922.0
2024-01-23 11:50:00,283.93,284.29,283.93,284.28,11164.0,280.5825,280.9383,280.5825,280.9284,11164.0
2024-01-23 11:55:00,284.24,284.36,284.13,284.19,5610.0,280.8889,281.0075,280.7802,280.8395,5610.0
2024-01-23 12:00:00,284.23,284.49,283.95,284.49,17957.0,280.879,281.1359,280.6023,281.1359,17957.0
2024-01-23 12:05:00,284.46,284.89,284.45,284.87,10463.0,281.1063,281.5312,281.0964,281.5114,10463.0
2024-01-23 12:10:00,284.87,284.94,284.71,284.83,3600.0,281.5114,281.5806,281.3533,281.4719,3600.0
2024-01-23 12:15:00,284.81,285.0,284.76,284.97,5584.0,281.4521,281.6399,281.4027,281.6103,5584.0
2024-01-23 12:20:00,284.96,285.07,284.16,284.16,7180.0,281.6004,281.7091,280.8098,280.8098,7180.0
2024-01-23 12:25:00,284.18,284.66,283.85,284.65,21182.0,280.8296,281.3039,280.5035,281.294,21182.0
2024-01-23 12:30:00,284.44,284.63,284.21,284.32,7039.0,281.0865,281.2743,280.8592,280.9679,7039.0
2024-01-23 12:35:00,284.33,284.74,284.18,284.74,11501.0,280.9778,281.383,280.8296,281.383,11501.0
2024-01-23 12:40:00,284.81,285.05,284.75,285.0,10062.0,281.4521,281.6893,281.3929,281.6399,10062.0
2024-01-23 12:45:00,284.95,285.05,284.87,284.96,7330.0,281.5905,281.6893,281.5114,281.6004,7330.0
2024-01-23 12:50:00,284.96,284.96,284.57,284.8,46862.0,281.6004,281.6004,281.215,281.4423,46862.0
2024-01-23 12:55:00,284.91,285.3,284.81,285.2,15869.0,281.551,281.9364,281.4521,281.8376,15869.0
2024-01-23 13:00:00,285.04,285.15,284.93,285.0,4671.0,281.6794,281.7881,281.5707,281.6399,4671.0
2024-01-23 13:05:00,285.0,285.0,284.75,284.83,7011.0,281.6399,281.6399,281.3929,281.4719,7011.0
2024-01-23 13:10:00,284.77,284.92,284.65,284.65,1890.0,281.4126,281.5609,281.294,281.294,1890.0
2024-01-23 13:15:00,284.75,284.78,284.6,284.65,2608.0,281.3929,281.4225,281.2446,281.294,2608.0
2024-01-23 13:20:00,284.7,284.7,284.45,284.55,2137.0,281.3434,281.3434,281.0964,281.1952,2137.0
2024-01-23 13:25:00,284.48,284.48,284.18,284.33,5826.0,281.126,281.126,280.8296,280.9778,5826.0
2024-01-23 13:30:00,284.31,284.93,284.2,284.75,13829.0,280.958,281.5707,280.8493,281.3929,13829.0
2024-01-23 13:35:00,284.67,284.85,284.62,284.66,31823.0,281.3138,281.4917,281.2644,281.3039,31823.0
2024-01-23 13:40:00,284.68,284.69,284.39,284.4,1302.0,281.3237,281.3336,281.0371,281.047,1302.0
2024-01-23 13:45:00,284.48,284.48,283.89,284.14,5560.0,281.126,281.126,280.543,280.79,5560.0
2024-01-23 13:50:00,284.13,284.23,284.08,284.21,1619.0,280.7802,280.879,280.7308,280.8592,1619.0
2024-01-23 13:55:00,284.07,284.13,283.86,284.13,5286.0,280.7209,280.7802,280.5133,280.7802,5286.0
2024-01-23 14:00:00,284.1,284.27,283.93,284.25,19045.0,280.7505,280.9185,280.5825,280.8988,19045.0
2024-01-23 14:05:00,284.28,284.38,284.27,284.3,4664.0,280.9284,281.0272,280.9185,280.9482,4664.0
2024-01-23 14:10:00,284.38,284.69,284.38,284.67,5345.0,281.0272,281.3336,281.0272,281.3138,5345.0
2024-01-23 14:15:00,284.6,284.62,284.5,284.62,4831.0,281.2446,281.2644,281.1458,281.2644,4831.0
2024-01-23 14:20:00,284.58,284.58,284.33,284.5,10415.0,281.2249,281.2249,280.9778,281.1458,10415.0
2024-01-23 14:25:00,284.47,284.74,284.38,284.69,8453.0,281.1162,281.383,281.0272,281.3336,8453.0
2024-01-23 14:30:00,284.68,284.7,284.43,284.5,3729.0,281.3237,281.3434,281.0766,281.1458,3729.0
2024-01-23 14:35:00,284.48,284.79,284.48,284.79,8723.0,281.126,281.4324,281.126,281.4324,8723.0
2024-01-23 14:40:00,284.73,284.78,284.42,284.42,5700.0,281.3731,281.4225,281.0667,281.0667,5700.0
2024-01-23 14:45:00,284.52,285.17,284.52,284.74,29547.0,281.1656,281.8079,281.1656,281.383,29547.0
2024-01-23 14:50:00,284.71,284.91,284.56,284.81,4872.0,281.3533,281.551,281.2051,281.4521,4872.0
2024-01-23 14:55:00,284.81,285.0,284.72,284.81,2653.0,281.4521,281.6399,281.3632,281.4521,2653.0
2024-01-23 15:00:00,284.73,285.06,284.73,284.99,17461.0,281.3731,281.6992,281.3731,281.63,17461.0
2024-01-23 15:05:00,285.06,285.09,284.93,285.0,28383.0,281.6992,281.7288,281.5707,281.6399,28383.0
2024-01-23 15:10:00,285.0,285.05,284.26,284.39,18749.0,281.6399,281.6893,280.9086,281.0371,18749.0
2024-01-23 15:15:00,284.23,284.62,284.05,284.6,15064.0,280.879,281.2644,280.7011,281.2446,15064.0
2024-01-23 15:20:00,284.54,284.63,284.25,284.25,11778.0,281.1853,281.2743,280.8988,280.8988,11778.0
2024-01-23 15:25:00,284.31,284.31,284.07,284.31,15360.0,280.958,280.958,280.7209,280.958,15360.0
2024-01-23 15:30:00,284.29,284.48,284.23,284.31,8719.0,280.9383,281.126,280.879,280.958,8719.0
2024-01-23 15:35:00,284.31,284.39,284.16,284.28,8640.0,280.958,281.0371,280.8098,280.9284,8640.0
2024-01-23 15:40:00,284.23,284.5,284.16,284.43,14569.0,280.879,281.1458,280.8098,281.0766,14569.0
2024-01-23 15:45:00,284.39,284.4,284.17,284.22,24795.0,281.0371,281.047,280.8197,280.8691,24795.0
2024-01-23 15:50:00,284.22,284.54,284.22,284.46,48669.0,280.8691,281.1853,280.8691,281.1063,48669.0
2024-01-23 15:55:00,284.46,285.19,284.45,284.82,189461.0,281.1063,281.8277,281.0964,281.462,189461.0
2024-01-24 09:30:00,285.15,286.49,283.95,285.37,29916.0,281.7881,283.1123,280.6023,282.0055,29916.0
2024-01-24 09:35:00,285.38,286.31,285.37,285.73,4609.0,282.0154,282.9345,282.0055,282.3613,4609.0
2024-01-24 09:40:00,285.17,286.19,285.17,285.85,7125.0,281.8079,282.8159,281.8079,282.4799,7125.0
2024-01-24 09:45:00,285.88,285.88,284.51,284.51,7580.0,282.5095,282.5095,281.1557,281.1557,7580.0
2024-01-24 09:50:00,284.59,284.66,283.7,284.07,17721.0,281.2347,281.3039,280.3552,280.7209,17721.0
2024-01-24 09:55:00,284.06,284.73,283.81,284.12,34181.0,280.711,281.3731,280.4639,280.7703,34181.0
2024-01-24 10:00:00,284.11,284.11,283.3,283.31,2270.0,280.7604,280.7604,279.96,279.9698,2270.0
2024-01-24 10:05:00,283.0,283.0,281.64,281.89,10532.0,279.6635,279.6635,278.3195,278.5666,10532.0
2024-01-24 10:10:00,281.81,281.81,280.3,280.9,19879.0,278.4875,278.4875,276.9953,277.5882,19879.0
2024-01-24 10:15:00,280.96,281.6,280.86,281.21,18391.0,277.6475,278.28,277.5487,277.8946,18391.0
2024-01-24 10:20:00,280.94,281.5,280.94,281.23,3923.0,277.6278,278.1812,277.6278,277.9144,3923.0
2024-01-24 10:25:00,281.3,282.48,281.3,282.48,14058.0,277.9835,279.1496,277.9835,279.1496,14058.0
2024-01-24 10:30:00,282.44,282.64,282.14,282.14,4102.0,279.1101,279.3077,278.8136,278.8136,4102.0
2024-01-24 10:35:00,282.07,282.5,281.9,282.14,14441.0,278.7445,279.1694,278.5765,278.8136,14441.0
2024-01-24 10:40:00,282.07,282.47,281.94,282.19,8755.0,278.7445,279.1397,278.616,278.863,8755.0
2024-01-24 10:45:00,282.05,282.42,282.03,282.28,8746.0,278.7247,279.0903,278.7049,278.952,8746.0
2024-01-24 10:50:00,282.11,282.11,281.73,281.73,7863.0,278.784,278.784,278.4085,278.4085,7863.0
2024-01-24 10:55:00,281.82,281.94,281.56,281.58,6122.0,278.4974,278.616,278.2405,278.2602,6122.0
2024-01-24 11:00:00,281.55,281.77,281.43,281.43,2828.0,278.2306,278.448,278.112,278.112,2828.0
2024-01-24 11:05:00,281.4,281.4,280.79,280.94,4871.0,278.0824,278.0824,277.4795,277.6278,4871.0
2024-01-24 11:10:00,281.11,281.11,280.66,280.73,3085.0,277.7958,277.7958,277.3511,277.4203,3085.0
2024-01-24 11:15:00,280.67,280.94,280.57,280.91,6604.0,277.361,277.6278,277.2621,277.5981,6604.0
2024-01-24 11:20:00,281.04,281.36,280.94,281.2,3533.0,277.7266,278.0428,277.6278,277.8847,3533.0
2024-01-24 11:25:00,281.25,281.6,281.25,281.52,2300.0,277.9341,278.28,277.9341,278.2009,2300.0
2024-01-24 11:30:00,281.6,281.66,281.42,281.42,2848.0,278.28,278.3393,278.1021,278.1021,2848.0
2024-01-24 11:35:00,281.44,281.56,281.07,281.39,4035.0,278.1219,278.2405,277.7562,278.0725,4035.0
2024-01-24 11:40:00,281.38,281.64,281.19,281.35,4004.0,278.0626,278.3195,277.8748,278.0329,4004.0
2024-01-24 11:45:00,281.45,281.67,281.3,281.38,1506.0,278.1318,278.3492,277.9835,278.0626,1506.0
2024-01-24 11:50:00,281.53,281.68,281.52,281.52,1416.0,278.2108,278.3591,278.2009,278.2009,1416.0
2024-01-24 11:55:00,281.46,281.58,281.2,281.58,4277.0,278.1416,278.2602,277.8847,278.2602,4277.0
2024-01-24 12:00:00,281.53,281.53,280.88,281.04,2121.0,278.2108,278.2108,277.5685,277.7266,2121.0
2024-01-24 12:05:00,281.03,281.11,280.61,280.62,2614.0,277.7167,277.7958,277.3017,277.3115,2614.0
2024-01-24 12:10:00,280.71,280.72,280.47,280.54,1505.0,277.4005,277.4104,277.1633,277.2325,1505.0
2024-01-24 12:15:00,280.4,280.5,280.35,280.35,1900.0,277.0941,277.193,277.0447,277.0447,1900.0
2024-01-24 12:20:00,280.36,280.36,280.1,280.33,3018.0,277.0546,277.0546,276.7977,277.025,3018.0
2024-01-24 12:25:00,280.39,280.58,280.34,280.55,1438.0,277.0843,277.272,277.0348,277.2424,1438.0
2024-01-24 12:30:00,280.45,280.53,279.87,279.87,6698.0,277.1436,277.2226,276.5704,276.5704,6698.0
2024-01-24 12:35:00,279.97,280.29,279.94,280.23,3886.0,276.6692,276.9854,276.6396,276.9261,3886.0
2024-01-24 12:40:00,280.35,280.62,280.21,280.23,4532.0,277.0447,277.3115,276.9064,276.9261,4532.0
2024-01-24 12:45:00,280.23,281.03,280.14,281.03,7784.0,276.9261,277.7167,276.8372,277.7167,7784.0
2024-01-24 12:50:00,281.0,281.28,280.92,280.92,6672.0,277.6871,277.9638,277.608,277.608,6672.0
2024-01-24 12:55:00,280.93,281.06,280.85,280.99,3216.0,277.6179,277.7464,277.5388,277.6772,3216.0
2024-01-24 13:00:00,281.07,281.11,280.9,281.09,3495.0,277.7562,277.7958,277.5882,277.776,3495.0
2024-01-24 13:05:00,280.97,280.97,280.17,280.17,1921.0,277.6574,277.6574,276.8669,276.8669,1921.0
2024-01-24 13:10:00,280.2,280.31,279.99,280.19,6515.0,276.8965,277.0052,276.689,276.8866,6515.0
2024-01-24 13:15:00,280.18,280.18,279.79,279.96,5152.0,276.8767,276.8767,276.4913,276.6593,5152.0
2024-01-24 13:20:00,280.0,280.1,279.88,279.98,3576.0,276.6989,276.7977,276.5803,276.6791,3576.0
2024-01-24 13:25:00,280.0,280.2,279.94,279.94,7331.0,276.6989,276.8965,276.6396,276.6396,7331.0
2024-01-24 13:30:00,279.98,280.03,279.76,279.87,3866.0,276.6791,276.7285,276.4617,276.5704,3866.0
2024-01-24 13:35:00,279.91,279.99,279.74,279.74,3428.0,276.6099,276.689,276.4419,276.4419,3428.0
2024-01-24 13:40:00,279.7,280.14,279.69,279.88,5813.0,276.4024,276.8372,276.3925,276.5803,5813.0
2024-01-24 13:45:00,279.99,280.23,279.92,280.11,4774.0,276.689,276.9261,276.6198,276.8076,4774.0
2024-01-24 13:50:00,280.06,280.61,280.0,280.56,7245.0,276.7582,277.3017,276.6989,277.2523,7245.0
2024-01-24 13:55:00,280.45,280.55,280.37,280.46,4825.0,277.1436,277.2424,277.0645,277.1534,4825.0
2024-01-24 14:00:00,280.47,280.54,280.29,280.29,3378.0,277.1633,277.2325,276.9854,276.9854,3378.0
2024-01-24 14:05:00,280.34,280.46,280.27,280.31,4032.0,277.0348,277.1534,276.9657,277.0052,4032.0
2024-01-24 14:10:00,280.27,280.33,280.08,280.16,3382.0,276.9657,277.025,276.7779,276.857,3382.0
2024-01-24 14:15:00,280.13,280.57,280.13,280.51,5152.0,276.8273,277.2621,276.8273,277.2028,5152.0
2024-01-24 14:20:00,280.46,280.46,279.91,280.11,12051.0,277.1534,277.1534,276.6099,276.8076,12051.0
2024-01-24 14:25:00,280.23,280.63,280.18,280.53,8104.0,276.9261,277.3214,276.8767,277.2226,8104.0
2024-01-24 14:30:00,280.56,280.65,280.18,280.19,4403.0,277.2523,277.3412,276.8767,276.8866,4403.0
2024-01-24 14:35:00,280.16,280.17,280.06,280.12,5307.0,276.857,276.8669,276.7582,276.8174,5307.0
2024-01-24 14:40:00,280.17,280.42,280.07,280.37,7441.0,276.8669,277.1139,276.768,277.0645,7441.0
2024-01-24 14:45:00,280.36,280.62,280.36,280.52,3567.0,277.0546,277.3115,277.0546,277.2127,3567.0
2024-01-24 14:50:00,280.55,280.72,280.44,280.72,12811.0,277.2424,277.4104,277.1337,277.4104,12811.0
2024-01-24 14:55:00,280.7,280.74,280.49,280.74,4507.0,277.3906,277.4301,277.1831,277.4301,4507.0
2024-01-24 15:00:00,280.73,281.0,280.73,280.96,5407.0,277.4203,277.6871,277.4203,277.6475,5407.0
2024-01-24 15:05:00,280.87,280.96,280.8,280.8,4668.0,277.5586,277.6475,277.4894,277.4894,4668.0
2024-01-24 15:10:00,280.73,280.81,280.52,280.55,6241.0,277.4203,277.4993,277.2127,277.2424,6241.0
2024-01-24 15:15:00,280.49,280.58,280.37,280.52,3400.0,277.1831,277.272,277.0645,277.2127,3400.0
2024-01-24 15:20:00,280.52,280.52,280.14,280.34,8248.0,277.2127,277.2127,276.8372,277.0348,8248.0
2024-01-24 15:25:00,280.34,280.5,280.24,280.5,5657.0,277.0348,277.193,276.936,277.193,5657.0
2024-01-24 15:30:00,280.44,280.5,280.31,280.31,9896.0,277.1337,277.193,277.0052,277.0052,9896.0
2024-01-24 15:35:00,280.29,280.29,280.13,280.16,10477.0,276.9854,276.9854,276.8273,276.857,10477.0
2024-01-24 15:40:00,280.16,280.3,280.1,280.12,17039.0,276.857,276.9953,276.7977,276.8174,17039.0
2024-01-24 15:45:00,280.12,280.12,279.37,279.44,20459.0,276.8174,276.8174,276.0763,276.1455,20459.0
2024-01-24 15:50:00,279.34,279.51,279.14,279.22,42428.0,276.0466,276.2146,275.849,275.9281,42428.0
2024-01-24 15:55:00,279.29,279.55,278.68,278.95,98542.0,275.9972,276.2542,275.3944,275.6612,98542.0
2024-01-25 09:30:00,280.29,282.93,279.93,282.9,40522.0,276.9854,279.5943,276.6297,279.5647,40522.0
2024-01-25 09:35:00,282.93,284.52,282.26,282.81,18801.0,279.5943,281.1656,278.9322,279.4757,18801.0
2024-01-25 09:40:00,282.76,283.75,282.0,283.07,78218.0,279.4263,280.4046,278.6753,279.7327,78218.0
2024-01-25 09:45:00,283.3,283.5,282.87,282.87,3056.0,279.96,280.1576,279.535,279.535,3056.0
2024-01-25 09:50:00,282.88,283.5,282.83,283.28,12625.0,279.5449,280.1576,279.4955,279.9402,12625.0
2024-01-25 09:55:00,283.39,283.5,283.28,283.49,14244.0,280.0489,280.1576,279.9402,280.1477,14244.0
2024-01-25 10:00:00,283.5,283.5,282.28,282.28,13335.0,280.1576,280.1576,278.952,278.952,13335.0
2024-01-25 10:05:00,282.44,282.8,282.08,282.8,14781.0,279.1101,279.4658,278.7543,279.4658,14781.0
2024-01-25 10:10:00,282.84,282.84,282.24,282.25,529.0,279.5054,279.5054,278.9124,278.9223,529.0
2024-01-25 10:15:00,282.39,282.48,282.1,282.21,4739.0,279.0607,279.1496,278.7741,278.8828,4739.0
2024-01-25 10:20:00,282.3,282.47,282.14,282.27,4782.0,278.9717,279.1397,278.8136,278.9421,4782.0
2024-01-25 10:25:00,282.1,282.31,281.7,281.72,12653.0,278.7741,278.9816,278.3788,278.3986,12653.0
2024-01-25 10:30:00,281.72,281.73,281.14,281.2,2828.0,278.3986,278.4085,277.8254,277.8847,2828.0
2024-01-25 10:35:00,281.11,281.25,280.92,280.93,8816.0,277.7958,277.9341,277.608,277.6179,8816.0
2024-01-25 10:40:00,281.0,281.0,280.69,280.82,4149.0,277.6871,277.6871,277.3807,277.5092,4149.0
2024-01-25 10:45:00,280.86,280.86,280.33,280.51,3768.0,277.5487,277.5487,277.025,277.2028,3768.0
2024-01-25 10:50:00,280.47,280.82,280.44,280.74,2787.0,277.1633,277.5092,277.1337,277.4301,2787.0
2024-01-25 10:55:00,280.76,280.91,280.6,280.76,4843.0,277.4499,277.5981,277.2918,277.4499,4843.0
2024-01-25 11:00:00,280.67,280.72,280.33,280.41,4697.0,277.361,277.4104,277.025,277.104,4697.0
2024-01-25 11:05:00,280.72,280.99,280.67,280.95,4600.0,277.4104,277.6772,277.361,277.6377,4600.0
2024-01-25 11:10:00,280.96,281.92,280.95,281.79,6111.0,277.6475,278.5962,277.6377,278.4678,6111.0
2024-01-25 11:15:00,281.72,282.02,281.64,281.83,9173.0,278.3986,278.695,278.3195,278.5073,9173.0
2024-01-25 11:20:00,281.61,281.91,281.56,281.81,7807.0,278.2899,278.5863,278.2405,278.4875,7807.0
2024-01-25 11:25:00,281.72,281.84,281.46,281.69,5575.0,278.3986,278.5172,278.1416,278.3689,5575.0
2024-01-25 11:30:00,281.69,281.87,281.55,281.72,2237.0,278.3689,278.5468,278.2306,278.3986,2237.0
2024-01-25 11:35:00,281.72,281.74,281.49,281.73,1798.0,278.3986,278.4183,278.1713,278.4085,1798.0
2024-01-25 11:40:00,281.71,282.47,281.71,282.47,16658.0,278.3887,279.1397,278.3887,279.1397,16658.0
2024-01-25 11:45:00,282.36,283.07,282.26,283.01,5624.0,279.031,279.7327,278.9322,279.6734,5624.0
2024-01-25 11:50:00,283.01,283.39,283.01,283.17,4178.0,279.6734,280.0489,279.6734,279.8315,4178.0
2024-01-25 11:55:00,283.06,283.07,282.83,283.07,4000.0,279.7228,279.7327,279.4955,279.7327,4000.0
2024-01-25 12:00:00,283.14,283.27,282.84,282.96,19501.0,279.8018,279.9303,279.5054,279.624,19501.0
2024-01-25 12:05:00,283.06,283.06,282.35,282.36,11359.0,279.7228,279.7228,279.0212,279.031,11359.0
2024-01-25 12:10:00,282.39,282.5,282.15,282.32,3909.0,279.0607,279.1694,278.8235,278.9915,3909.0
2024-01-25 12:15:00,282.3,282.33,282.1,282.28,6135.0,278.9717,279.0014,278.7741,278.952,6135.0
2024-01-25 12:20:00,282.31,282.52,282.21,282.26,2943.0,278.9816,279.1891,278.8828,278.9322,2943.0
2024-01-25 12:25:00,282.24,282.27,282.06,282.21,3643.0,278.9124,278.9421,278.7346,278.8828,3643.0
2024-01-25 12:30:00,282.13,282.13,281.6,281.62,3623.0,278.8037,278.8037,278.28,278.2998,3623.0
2024-01-25 12:35:00,281.63,281.77,281.53,281.55,4447.0,278.3096,278.448,278.2108,278.2306,4447.0
2024-01-25 12:40:00,281.56,281.59,281.43,281.53,2463.0,278.2405,278.2701,278.112,278.2108,2463.0
2024-01-25 12:45:00,281.6,281.67,281.13,281.13,4635.0,278.28,278.3492,277.8155,277.8155,4635.0
2024-01-25 12:50:00,281.13,281.43,281.13,281.32,15832.0,277.8155,278.112,277.8155,278.0033,15832.0
2024-01-25 12:55:00,281.23,281.4,281.13,281.29,4240.0,277.9144,278.0824,277.8155,277.9736,4240.0
2024-01-25 13:00:00,281.31,281.76,281.31,281.76,4041.0,277.9934,278.4381,277.9934,278.4381,4041.0
2024-01-25 13:05:00,281.82,281.93,281.68,281.75,2000.0,278.4974,278.6061,278.3591,278.4282,2000.0
2024-01-25 13:10:00,281.69,281.73,281.59,281.59,1250.0,278.3689,278.4085,278.2701,278.2701,1250.0
2024-01-25 13:15:00,281.77,281.77,281.43,281.51,3249.0,278.448,278.448,278.112,278.1911,3249.0
2024-01-25 13:20:00,281.43,281.54,281.37,281.37,2001.0,278.112,278.2207,278.0527,278.0527,2001.0
2024-01-25 13:25:00,281.27,281.48,281.23,281.3,2802.0,277.9539,278.1614,277.9144,277.9835,2802.0
2024-01-25 13:30:00,281.37,281.55,281.34,281.5,4303.0,278.0527,278.2306,278.0231,278.1812,4303.0
2024-01-25 13:35:00,281.5,282.55,281.5,282.55,20546.0,278.1812,279.2188,278.1812,279.2188,20546.0
2024-01-25 13:40:00,282.55,282.98,282.55,282.76,4656.0,279.2188,279.6437,279.2188,279.4263,4656.0
2024-01-25 13:45:00,282.82,282.83,282.49,282.79,1936.0,279.4856,279.4955,279.1595,279.456,1936.0
2024-01-25 13:50:00,282.81,283.19,282.8,283.19,2066.0,279.4757,279.8512,279.4658,279.8512,2066.0
2024-01-25 13:55:00,283.13,283.45,283.11,283.36,5448.0,279.792,280.1082,279.7722,280.0192,5448.0
2024-01-25 14:00:00,283.49,283.5,283.09,283.42,4390.0,280.1477,280.1576,279.7524,280.0785,4390.0
2024-01-25 14:05:00,283.42,283.5,283.3,283.38,3118.0,280.0785,280.1576,279.96,280.039,3118.0
2024-01-25 14:10:00,283.47,283.5,283.41,283.5,10193.0,280.1279,280.1576,280.0687,280.1576,10193.0
2024-01-25 14:15:00,283.45,284.17,283.4,284.17,7203.0,280.1082,280.8197,280.0588,280.8197,7203.0
2024-01-25 14:20:00,284.19,284.69,284.11,284.69,5128.0,280.8395,281.3336,280.7604,281.3336,5128.0
2024-01-25 14:25:00,284.67,285.03,284.63,284.89,9055.0,281.3138,281.6696,281.2743,281.5312,9055.0
2024-01-25 14:30:00,284.92,285.23,284.91,285.23,9835.0,281.5609,281.8672,281.551,281.8672,9835.0
2024-01-25 14:35:00,285.23,285.26,284.75,284.92,10032.0,281.8672,281.8968,281.3929,281.5609,10032.0
2024-01-25 14:40:00,284.92,284.92,284.66,284.66,4100.0,281.5609,281.5609,281.3039,281.3039,4100.0
2024-01-25 14:45:00,284.77,284.78,284.52,284.71,5678.0,281.4126,281.4225,281.1656,281.3533,5678.0
2024-01-25 14:50:00,284.65,284.82,284.63,284.75,4790.0,281.294,281.462,281.2743,281.3929,4790.0
2024-01-25 14:55:00,284.83,285.0,284.68,284.81,5386.0,281.4719,281.6399,281.3237,281.4521,5386.0
2024-01-25 15:00:00,284.81,284.93,284.71,284.86,10427.0,281.4521,281.5707,281.3533,281.5016,10427.0
2024-01-25 15:05:00,284.85,284.97,284.78,284.94,7039.0,281.4917,281.6103,281.4225,281.5806,7039.0
2024-01-25 15:10:00,284.93,285.0,284.7,284.7,8101.0,281.5707,281.6399,281.3434,281.3434,8101.0
2024-01-25 15:15:00,284.61,284.7,284.37,284.7,4064.0,281.2545,281.3434,281.0173,281.3434,4064.0
2024-01-25 15:20:00,284.74,284.88,284.63,284.69,8254.0,281.383,281.5213,281.2743,281.3336,8254.0
2024-01-25 15:25:00,284.63,285.0,284.63,284.91,7286.0,281.2743,281.6399,281.2743,281.551,7286.0
2024-01-25 15:30:00,284.94,285.25,284.74,285.0,16273.0,281.5806,281.887,281.383,281.6399,16273.0
2024-01-25 15:35:00,285.04,285.27,284.98,285.19,13372.0,281.6794,281.9067,281.6201,281.8277,13372.0
2024-01-25 15:40:00,285.19,285.46,285.08,285.46,21724.0,281.8277,282.0945,281.719,282.0945,21724.0
2024-01-25 15:45:00,285.44,285.92,285.38,285.74,32632.0,282.0747,282.5491,282.0154,282.3712,32632.0
2024-01-25 15:50:00,285.77,286.21,285.62,286.13,30321.0,282.4008,282.8356,282.2526,282.7566,30321.0
2024-01-25 15:55:00,286.13,286.17,285.83,286.08,71880.0,282.7566,282.7961,282.4601,282.7072,71880.0
2024-01-26 09:30:00,287.49,288.2,286.54,286.6,16032.0,284.1006,284.8022,283.1618,283.221,16032.0
2024-01-26 09:35:00,286.51,287.15,284.73,285.56,11276.0,283.1321,283.7646,281.3731,282.1933,11276.0
2024-01-26 09:40:00,285.57,286.11,285.5,285.75,2583.0,282.2032,282.7368,282.134,282.3811,2583.0
2024-01-26 09:45:00,286.0,286.94,286.0,286.64,20355.0,282.6281,283.557,282.6281,283.2606,20355.0
2024-01-26 09:50:00,286.41,286.58,286.13,286.15,3010.0,283.0333,283.2013,282.7566,282.7764,3010.0
2024-01-26 09:55:00,286.03,286.05,284.85,285.08,12610.0,282.6578,282.6775,281.4917,281.719,12610.0
2024-01-26 10:00:00,285.24,285.85,285.18,285.57,7098.0,281.8771,282.4799,281.8178,282.2032,7098.0
2024-01-26 10:05:00,285.33,285.64,284.92,285.19,5783.0,281.966,282.2724,281.5609,281.8277,5783.0
2024-01-26 10:10:00,285.32,285.81,285.3,285.46,2783.0,281.9561,282.4404,281.9364,282.0945,2783.0
2024-01-26 10:15:00,285.45,285.48,285.2,285.44,2860.0,282.0846,282.1143,281.8376,282.0747,2860.0
2024-01-26 10:20:00,285.48,285.92,285.31,285.51,6392.0,282.1143,282.5491,281.9463,282.1439,6392.0
2024-01-26 10:25:00,285.45,286.11,285.42,286.11,1987.0,282.0846,282.7368,282.055,282.7368,1987.0
2024-01-26 10:30:00,285.78,286.02,285.69,285.83,2472.0,282.4107,282.6479,282.3218,282.4601,2472.0
2024-01-26 10:35:00,285.94,286.04,285.64,286.04,2468.0,282.5688,282.6676,282.2724,282.6676,2468.0
2024-01-26 10:40:00,285.99,286.06,285.99,286.03,2475.0,282.6182,282.6874,282.6182,282.6578,2475.0
2024-01-26 10:45:00,286.09,286.19,285.99,286.0,2873.0,282.7171,282.8159,282.6182,282.6281,2873.0
2024-01-26 10:50:00,286.07,286.08,285.63,285.78,2334.0,282.6973,282.7072,282.2625,282.4107,2334.0
2024-01-26 10:55:00,285.61,285.83,285.56,285.82,824.0,282.2427,282.4601,282.1933,282.4502,824.0
2024-01-26 11:00:00,285.92,285.92,285.5,285.52,4845.0,282.5491,282.5491,282.134,282.1538,4845.0
2024-01-26 11:05:00,285.58,285.58,285.13,285.13,1900.0,282.2131,282.2131,281.7684,281.7684,1900.0
2024-01-26 11:10:00,285.13,285.3,285.06,285.06,1488.0,281.7684,281.9364,281.6992,281.6992,1488.0
2024-01-26 11:15:00,285.14,285.14,284.86,284.88,3789.0,281.7783,281.7783,281.5016,281.5213,3789.0
2024-01-26 11:20:00,284.91,285.2,284.71,284.9,3629.0,281.551,281.8376,281.3533,281.5411,3629.0
2024-01-26 11:25:00,285.19,285.41,285.11,285.3,2388.0,281.8277,282.0451,281.7486,281.9364,2388.0
2024-01-26 11:30:00,285.62,285.62,285.46,285.5,2490.0,282.2526,282.2526,282.0945,282.134,2490.0
2024-01-26 11:35:00,285.54,285.55,285.16,285.17,2901.0,282.1735,282.1834,281.798,281.8079,2901.0
2024-01-26 11:40:00,285.33,285.37,285.25,285.26,1102.0,281.966,282.0055,281.887,281.8968,1102.0
2024-01-26 11:45:00,285.28,285.35,285.2,285.3,1395.0,281.9166,281.9858,281.8376,281.9364,1395.0
2024-01-26 11:50:00,285.23,285.56,285.08,285.49,11927.0,281.8672,282.1933,281.719,282.1241,11927.0
2024-01-26 11:55:00,285.59,285.68,285.41,285.45,2264.0,282.223,282.3119,282.0451,282.0846,2264.0
2024-01-26 12:00:00,285.43,285.43,285.28,285.28,603.0,282.0648,282.0648,281.9166,281.9166,603.0
2024-01-26 12:05:00,285.21,285.52,285.15,285.52,4811.0,281.8474,282.1538,281.7881,282.1538,4811.0
2024-01-26 12:10:00,285.42,285.52,285.35,285.52,1268.0,282.055,282.1538,281.9858,282.1538,1268.0
2024-01-26 12:15:00,285.63,285.72,285.58,285.71,4819.0,282.2625,282.3514,282.2131,282.3415,4819.0
2024-01-26 12:20:00,285.68,285.76,285.6,285.6,4866.0,282.3119,282.3909,282.2328,282.2328,4866.0
2024-01-26 12:25:00,285.52,285.66,285.44,285.47,1782.0,282.1538,282.2921,282.0747,282.1044,1782.0
2024-01-26 12:30:00,285.55,285.55,285.37,285.4,1231.0,282.1834,282.1834,282.0055,282.0352,1231.0
2024-01-26 12:35:00,285.3,285.37,284.88,284.99,4017.0,281.9364,282.0055,281.5213,281.63,4017.0
2024-01-26 12:40:00,285.1,285.12,284.69,284.69,7879.0,281.7387,281.7585,281.3336,281.3336,7879.0
2024-01-26 12:45:00,284.69,284.77,284.55,284.55,1682.0,281.3336,281.4126,281.1952,281.1952,1682.0
2024-01-26 12:50:00,284.47,284.57,284.36,284.37,1800.0,281.1162,281.215,281.0075,281.0173,1800.0
2024-01-26 12:55:00,284.32,284.57,284.28,284.57,1413.0,280.9679,281.215,280.9284,281.215,1413.0
2024-01-26 13:00:00,284.37,284.43,284.05,284.05,3146.0,281.0173,281.0766,280.7011,280.7011,3146.0
2024-01-26 13:05:00,284.09,284.16,283.93,284.1,2096.0,280.7406,280.8098,280.5825,280.7505,2096.0
2024-01-26 13:10:00,284.16,284.26,284.09,284.22,2750.0,280.8098,280.9086,280.7406,280.8691,2750.0
2024-01-26 13:15:00,284.1,284.12,284.1,284.11,400.0,280.7505,280.7703,280.7505,280.7604,400.0
2024-01-26 13:20:00,284.15,284.41,284.15,284.4,1223.0,280.7999,281.0569,280.7999,281.047,1223.0
2024-01-26 13:25:00,284.38,284.42,284.11,284.3,3088.0,281.0272,281.0667,280.7604,280.9482,3088.0
2024-01-26 13:30:00,284.36,284.36,284.2,284.2,1120.0,281.0075,281.0075,280.8493,280.8493,1120.0
2024-01-26 13:35:00,284.2,284.28,283.96,284.13,2048.0,280.8493,280.9284,280.6122,280.7802,2048.0
2024-01-26 13:40:00,283.96,283.96,283.63,283.77,2114.0,280.6122,280.6122,280.2861,280.4244,2114.0
2024-01-26 13:45:00,283.67,283.88,283.67,283.88,1556.0,280.3256,280.5331,280.3256,280.5331,1556.0
2024-01-26 13:50:00,283.95,283.95,283.47,283.55,4655.0,280.6023,280.6023,280.1279,280.207,4655.0
2024-01-26 13:55:00,283.52,283.95,283.52,283.75,900.0,280.1774,280.6023,280.1774,280.4046,900.0
2024-01-26 14:00:00,283.77,283.85,283.46,283.82,2561.0,280.4244,280.5035,280.1181,280.4738,2561.0
2024-01-26 14:05:00,283.72,283.72,283.45,283.47,1500.0,280.375,280.375,280.1082,280.1279,1500.0
2024-01-26 14:10:00,283.4,283.54,283.4,283.54,863.0,280.0588,280.1971,280.0588,280.1971,863.0
2024-01-26 14:15:00,283.61,283.83,283.56,283.68,1908.0,280.2663,280.4837,280.2169,280.3355,1908.0
2024-01-26 14:20:00,283.67,284.0,283.67,283.89,3506.0,280.3256,280.6517,280.3256,280.543,3506.0
2024-01-26 14:25:00,283.89,284.03,283.75,284.03,2800.0,280.543,280.6813,280.4046,280.6813,2800.0
2024-01-26 14:30:00,284.07,284.07,283.79,283.94,7401.0,280.7209,280.7209,280.4442,280.5924,7401.0
2024-01-26 14:35:00,283.81,283.92,283.72,283.89,2202.0,280.4639,280.5726,280.375,280.543,2202.0
2024-01-26 14:40:00,283.91,284.08,283.9,283.93,1235.0,280.5628,280.7308,280.5529,280.5825,1235.0
2024-01-26 14:45:00,283.97,284.12,283.92,283.99,3900.0,280.6221,280.7703,280.5726,280.6418,3900.0
2024-01-26 14:50:00,283.97,284.08,283.75,283.77,3340.0,280.6221,280.7308,280.4046,280.4244,3340.0
2024-01-26 14:55:00,283.82,284.16,283.7,284.16,3887.0,280.4738,280.8098,280.3552,280.8098,3887.0
2024-01-26 15:00:00,284.19,284.21,284.02,284.07,2864.0,280.8395,280.8592,280.6715,280.7209,2864.0
2024-01-26 15:05:00,284.08,284.2,283.98,284.2,2706.0,280.7308,280.8493,280.6319,280.8493,2706.0
2024-01-26 15:10:00,284.1,284.25,283.91,283.91,3322.0,280.7505,280.8988,280.5628,280.5628,3322.0
2024-01-26 15:15:00,284.1,284.16,283.89,283.96,4013.0,280.7505,280.8098,280.543,280.6122,4013.0
2024-01-26 15:20:00,283.96,284.03,283.66,283.78,4991.0,280.6122,280.6813,280.3157,280.4343,4991.0
2024-01-26 15:25:00,283.89,284.08,283.72,283.84,6309.0,280.543,280.7308,280.375,280.4936,6309.0
2024-01-26 15:30:00,283.87,284.01,283.34,283.44,11208.0,280.5232,280.6616,279.9995,280.0983,11208.0
2024-01-26 15:35:00,283.38,283.55,281.94,282.54,34616.0,280.039,280.207,278.616,279.2089,34616.0
2024-01-26 15:40:00,282.62,283.12,282.54,282.9,22073.0,279.288,279.7821,279.2089,279.5647,22073.0
2024-01-26 15:45:00,282.89,283.38,282.88,283.38,17378.0,279.5548,280.039,279.5449,280.039,17378.0
2024-01-26 15:50:00,283.38,283.63,283.17,283.35,18983.0,280.039,280.2861,279.8315,280.0094,18983.0
2024-01-26 15:55:00,283.44,283.46,283.1,283.37,72160.0,280.0983,280.1181,279.7623,280.0291,72160.0
2024-01-29 09:30:00,282.42,283.78,282.42,283.37,16719.0,279.0903,280.4343,279.0903,280.0291,16719.0
2024-01-29 09:35:00,283.15,283.52,281.93,282.01,6358.0,279.8117,280.1774,278.6061,278.6852,6358.0
2024-01-29 09:40:00,282.4,282.68,281.61,281.94,28978.0,279.0706,279.3473,278.2899,278.616,28978.0
2024-01-29 09:45:00,281.99,282.21,281.78,281.98,11642.0,278.6654,278.8828,278.4579,278.6555,11642.0
2024-01-29 09:50:00,281.95,282.69,281.91,282.47,22809.0,278.6259,279.3571,278.5863,279.1397,22809.0
2024-01-29 09:55:00,282.54,282.92,282.48,282.83,11398.0,279.2089,279.5844,279.1496,279.4955,11398.0
2024-01-29 10:00:00,282.83,283.63,282.81,283.14,20310.0,279.4955,280.2861,279.4757,279.8018,20310.0
2024-01-29 10:05:00,283.24,284.09,283.23,283.95,17386.0,279.9007,280.7406,279.8908,280.6023,17386.0
2024-01-29 10:10:00,284.09,284.09,283.3,283.76,7660.0,280.7406,280.7406,279.96,280.4145,7660.0
2024-01-29 10:15:00,283.73,283.93,283.29,283.53,7810.0,280.3849,280.5825,279.9501,280.1872,7810.0
2024-01-29 10:20:00,283.42,283.55,283.13,283.3,6547.0,280.0785,280.207,279.792,279.96,6547.0
2024-01-29 10:25:00,283.12,283.52,282.99,283.49,6098.0,279.7821,280.1774,279.6536,280.1477,6098.0
2024-01-29 10:30:00,283.5,283.51,283.19,283.25,5120.0,280.1576,280.1675,279.8512,279.9105,5120.0
2024-01-29 10:35:00,283.33,283.65,283.18,283.63,11036.0,279.9896,280.3058,279.8414,280.2861,11036.0
2024-01-29 10:40:00,283.63,283.73,283.42,283.42,8426.0,280.2861,280.3849,280.0785,280.0785,8426.0
2024-01-29 10:45:00,283.54,283.58,283.28,283.28,7208.0,280.1971,280.2367,279.9402,279.9402,7208.0
2024-01-29 10:50:00,283.25,283.43,283.12,283.32,3599.0,279.9105,280.0884,279.7821,279.9797,3599.0
2024-01-29 10:55:00,283.41,283.5,283.11,283.21,4956.0,280.0687,280.1576,279.7722,279.871,4956.0
2024-01-29 11:00:00,283.22,283.47,282.68,283.29,12122.0,279.8809,280.1279,279.3473,279.9501,12122.0
2024-01-29 11:05:00,283.36,283.48,283.31,283.42,4775.0,280.0192,280.1378,279.9698,280.0785,4775.0
2024-01-29 11:10:00,283.33,283.43,283.32,283.38,6903.0,279.9896,280.0884,279.9797,280.039,6903.0
2024-01-29 11:15:00,283.43,283.45,283.29,283.44,3980.0,280.0884,280.1082,279.9501,280.0983,3980.0
2024-01-29 11:20:00,283.36,283.41,283.08,283.11,23000.0,280.0192,280.0687,279.7425,279.7722,23000.0
2024-01-29 11:25:00,283.06,283.28,283.03,283.21,28080.0,279.7228,279.9402,279.6931,279.871,28080.0
2024-01-29 11:30:00,283.17,283.36,283.17,283.25,14365.0,279.8315,280.0192,279.8315,279.9105,14365.0
2024-01-29 11:35:00,283.21,283.3,283.01,283.04,6915.0,279.871,279.96,279.6734,279.703,6915.0
2024-01-29 11:40:00,283.07,283.09,282.08,282.63,12602.0,279.7327,279.7524,278.7543,279.2979,12602.0
2024-01-29 11:45:00,282.56,282.79,282.56,282.67,4089.0,279.2287,279.456,279.2287,279.3374,4089.0
2024-01-29 11:50:00,282.74,282.81,282.62,282.75,4370.0,279.4066,279.4757,279.288,279.4164,4370.0
2024-01-29 11:55:00,282.73,282.83,282.61,282.69,9395.0,279.3967,279.4955,279.2781,279.3571,9395.0
2024-01-29 12:00:00,282.7,282.92,282.69,282.86,6117.0,279.367,279.5844,279.3571,279.5251,6117.0
2024-01-29 12:05:00,282.87,283.15,282.82,283.1,6900.0,279.535,279.8117,279.4856,279.7623,6900.0
2024-01-29 12:10:00,283.06,283.32,282.88,283.32,29922.0,279.7228,279.9797,279.5449,279.9797,29922.0
2024-01-29 12:15:00,283.41,284.13,283.4,284.06,4005.0,280.0687,280.7802,280.0588,280.711,4005.0
2024-01-29 12:20:00,284.13,284.28,284.05,284.26,7471.0,280.7802,280.9284,280.7011,280.9086,7471.0
2024-01-29 12:25:00,284.28,284.6,284.25,284.49,6816.0,280.9284,281.2446,280.8988,281.1359,6816.0
2024-01-29 12:30:00,284.6,284.75,284.57,284.69,5381.0,281.2446,281.3929,281.215,281.3336,5381.0
2024-01-29 12:35:00,284.79,285.12,284.77,285.12,6161.0,281.4324,281.7585,281.4126,281.7585,6161.0
2024-01-29 12:40:00,285.1,285.13,284.86,284.9,5041.0,281.7387,281.7684,281.5016,281.5411,5041.0
2024-01-29 12:45:00,284.85,284.97,284.68,284.82,6723.0,281.4917,281.6103,281.3237,281.462,6723.0
2024-01-29 12:50:00,284.77,285.04,284.72,285.02,5626.0,281.4126,281.6794,281.3632,281.6597,5626.0
2024-01-29 12:55:00,284.96,285.44,284.96,285.34,5891.0,281.6004,282.0747,281.6004,281.9759,5891.0
2024-01-29 13:00:00,285.26,285.3,284.73,284.82,10674.0,281.8968,281.9364,281.3731,281.462,10674.0
2024-01-29 13:05:00,284.84,285.4,284.83,285.27,5642.0,281.4818,282.0352,281.4719,281.9067,5642.0
2024-01-29 13:10:00,285.26,285.45,285.17,285.28,5451.0,281.8968,282.0846,281.8079,281.9166,5451.0
2024-01-29 13:15:00,285.27,285.35,285.1,285.35,4144.0,281.9067,281.9858,281.7387,281.9858,4144.0
2024-01-29 13:20:00,285.36,285.5,285.31,285.4,6155.0,281.9957,282.134,281.9463,282.0352,6155.0
2024-01-29 13:25:00,285.42,285.62,285.42,285.62,5497.0,282.055,282.2526,282.055,282.2526,5497.0
2024-01-29 13:30:00,285.63,285.63,285.31,285.31,6578.0,282.2625,282.2625,281.9463,281.9463,6578.0
2024-01-29 13:35:00,285.31,285.33,284.67,285.17,21059.0,281.9463,281.966,281.3138,281.8079,21059.0
2024-01-29 13:40:00,285.19,285.29,285.15,285.16,3473.0,281.8277,281.9265,281.7881,281.798,3473.0
2024-01-29 13:45:00,285.15,285.16,284.89,284.95,4529.0,281.7881,281.798,281.5312,281.5905,4529.0
2024-01-29 13:50:00,284.87,284.87,284.67,284.72,4776.0,281.5114,281.5114,281.3138,281.3632,4776.0
2024-01-29 13:55:00,284.8,284.8,284.34,284.34,26489.0,281.4423,281.4423,280.9877,280.9877,26489.0
2024-01-29 14:00:00,284.29,284.47,284.22,284.37,16862.0,280.9383,281.1162,280.8691,281.0173,16862.0
2024-01-29 14:05:00,284.42,285.25,284.39,285.04,14104.0,281.0667,281.887,281.0371,281.6794,14104.0
2024-01-29 14:10:00,285.0,285.33,284.93,285.25,7203.0,281.6399,281.966,281.5707,281.887,7203.0
2024-01-29 14:15:00,285.31,285.51,285.3,285.37,8850.0,281.9463,282.1439,281.9364,282.0055,8850.0
2024-01-29 14:20:00,285.36,285.48,285.25,285.31,7845.0,281.9957,282.1143,281.887,281.9463,7845.0
2024-01-29 14:25:00,285.31,285.42,285.15,285.42,8384.0,281.9463,282.055,281.7881,282.055,8384.0
2024-01-29 14:30:00,285.5,285.58,285.09,285.58,14790.0,282.134,282.2131,281.7288,282.2131,14790.0
2024-01-29 14:35:00,285.56,285.68,285.48,285.5,7948.0,282.1933,282.3119,282.1143,282.134,7948.0
2024-01-29 14:40:00,285.58,285.64,285.34,285.42,9341.0,282.2131,282.2724,281.9759,282.055,9341.0
2024-01-29 14:45:00,285.35,285.57,285.28,285.28,8093.0,281.9858,282.2032,281.9166,281.9166,8093.0
2024-01-29 14:50:00,285.3,285.41,285.15,285.15,12893.0,281.9364,282.0451,281.7881,281.7881,12893.0
2024-01-29 14:55:00,285.19,285.27,284.9,285.21,21028.0,281.8277,281.9067,281.5411,281.8474,21028.0
2024-01-29 15:00:00,285.21,286.0,285.16,286.0,11441.0,281.8474,282.6281,281.798,282.6281,11441.0
2024-01-29 15:05:00,285.89,286.16,285.73,285.95,10000.0,282.5194,282.7862,282.3613,282.5787,10000.0
2024-01-29 15:10:00,286.01,286.03,285.7,285.7,4881.0,282.638,282.6578,282.3317,282.3317,4881.0
2024-01-29 15:15:00,285.7,285.97,285.67,285.85,11545.0,282.3317,282.5985,282.302,282.4799,11545.0
2024-01-29 15:20:00,285.9,286.04,285.81,286.0,7490.0,282.5293,282.6676,282.4404,282.6281,7490.0
2024-01-29 15:25:00,286.01,286.36,286.0,286.34,11658.0,282.638,282.9839,282.6281,282.9641,11658.0
2024-01-29 15:30:00,286.35,286.43,285.95,286.03,18076.0,282.974,283.053,282.5787,282.6578,18076.0
2024-01-29 15:35:00,285.98,286.25,285.98,286.17,23411.0,282.6084,282.8752,282.6084,282.7961,23411.0
2024-01-29 15:40:00,286.15,286.52,286.02,286.36,23923.0,282.7764,283.142,282.6479,282.9839,23923.0
2024-01-29 15:45:00,286.35,286.38,285.86,285.87,40737.0,282.974,283.0036,282.4898,282.4997,40737.0
2024-01-29 15:50:00,285.87,286.64,285.87,286.59,45854.0,282.4997,283.2606,282.4997,283.2112,45854.0
2024-01-29 15:55:00,286.6,287.19,286.51,286.58,104823.0,283.221,283.8041,283.1321,283.2013,104823.0
2024-01-30 09:30:00,300.0,303.82,296.12,298.36,82520.0,296.4631,300.238,292.6288,294.8424,82520.0
2024-01-30 09:35:00,298.34,301.28,297.67,299.19,48506.0,294.8226,297.728,294.1605,295.6626,48506.0
2024-01-30 09:40:00,299.84,300.46,298.12,299.76,26565.0,296.3049,296.9176,294.6052,296.2259,26565.0
2024-01-30 09:45:00,299.15,301.73,298.71,300.26,52107.0,295.6231,298.1727,295.1883,296.72,52107.0
2024-01-30 09:50:00,300.0,301.03,299.18,300.4,23012.0,296.4631,297.4809,295.6527,296.8583,23012.0
2024-01-30 09:55:00,299.99,300.4,299.46,300.33,20678.0,296.4532,296.8583,295.9294,296.7892,20678.0
2024-01-30 10:00:00,300.39,302.5,299.98,301.04,31925.0,296.8485,298.9336,296.4433,297.4908,31925.0
2024-01-30 10:05:00,301.07,301.86,299.78,300.59,11760.0,297.5204,298.3011,296.2457,297.0461,11760.0
2024-01-30 10:10:00,300.6,302.1,300.14,300.98,22703.0,297.056,298.5383,296.6014,297.4315,22703.0
2024-01-30 10:15:00,300.55,301.31,298.02,298.42,39428.0,297.0066,297.7576,294.5064,294.9017,39428.0
2024-01-30 10:20:00,298.69,301.2,298.41,300.95,34093.0,295.1685,297.6489,294.8918,297.4019,34093.0
2024-01-30 10:25:00,301.16,301.59,299.11,299.11,27420.0,297.6094,298.0343,295.5836,295.5836,27420.0
2024-01-30 10:30:00,299.44,299.52,298.11,298.2,18001.0,295.9097,295.9887,294.5953,294.6843,18001.0
2024-01-30 10:35:00,298.6,298.6,296.6,298.3,26849.0,295.0796,295.0796,293.1031,294.7831,26849.0
2024-01-30 10:40:00,298.38,299.28,297.81,299.28,17864.0,294.8622,295.7516,294.2989,295.7516,17864.0
2024-01-30 10:45:00,299.54,299.55,298.33,298.39,17406.0,296.0085,296.0184,294.8128,294.872,17406.0
2024-01-30 10:50:00,298.21,298.59,297.64,298.59,6352.0,294.6942,295.0697,294.1309,295.0697,6352.0
2024-01-30 10:55:00,298.57,298.81,298.09,298.51,12121.0,295.0499,295.2871,294.5756,294.9906,12121.0
2024-01-30 11:00:00,298.51,299.83,298.51,299.66,7858.0,294.9906,296.2951,294.9906,296.1271,7858.0
2024-01-30 11:05:00,299.81,299.87,298.77,299.0,8828.0,296.2753,296.3346,295.2476,295.4749,8828.0
2024-01-30 11:10:00,298.78,299.72,298.58,299.29,9936.0,295.2574,296.1864,295.0598,295.7614,9936.0
2024-01-30 11:15:00,299.11,299.73,298.88,299.47,6550.0,295.5836,296.1962,295.3563,295.9393,6550.0
2024-01-30 11:20:00,299.72,300.0,299.29,299.56,14629.0,296.1864,296.4631,295.7614,296.0282,14629.0
2024-01-30 11:25:00,299.47,300.0,299.39,299.83,7851.0,295.9393,296.4631,295.8603,296.2951,7851.0
2024-01-30 11:30:00,299.87,300.0,299.2,300.0,41573.0,296.3346,296.4631,295.6725,296.4631,41573.0
2024-01-30 11:35:00,300.0,300.06,298.76,299.17,35860.0,296.4631,296.5224,295.2377,295.6428,35860.0
2024-01-30 11:40:00,299.07,300.18,299.07,299.7,11436.0,295.544,296.6409,295.544,296.1666,11436.0
2024-01-30 11:45:00,299.72,300.49,299.61,300.43,31827.0,296.1864,296.9473,296.0777,296.888,31827.0
2024-01-30 11:50:00,300.44,300.62,299.91,300.1,6013.0,296.8979,297.0758,296.3741,296.5619,6013.0
2024-01-30 11:55:00,300.28,300.38,299.77,299.85,19845.0,296.7398,296.8386,296.2358,296.3148,19845.0
2024-01-30 12:00:00,299.92,300.01,299.42,299.99,9544.0,296.384,296.4729,295.8899,296.4532,9544.0
2024-01-30 12:05:00,299.92,300.22,299.69,300.12,7995.0,296.384,296.6805,296.1567,296.5816,7995.0
2024-01-30 12:10:00,300.05,301.2,299.98,300.99,9013.0,296.5125,297.6489,296.4433,297.4414,9013.0
2024-01-30 12:15:00,300.97,301.44,300.88,301.23,8905.0,297.4216,297.8861,297.3327,297.6786,8905.0
2024-01-30 12:20:00,301.27,302.01,301.01,302.01,5204.0,297.7181,298.4494,297.4612,298.4494,5204.0
2024-01-30 12:25:00,302.05,302.05,301.64,301.81,8732.0,298.4889,298.4889,298.0837,298.2517,8732.0
2024-01-30 12:30:00,301.77,302.0,301.36,301.8,11991.0,298.2122,298.4395,297.807,298.2418,11991.0
2024-01-30 12:35:00,301.61,302.64,301.54,302.34,20342.0,298.0541,299.0719,297.9849,298.7755,20342.0
2024-01-30 12:40:00,302.59,303.0,302.49,302.75,15263.0,299.0225,299.4277,298.9237,299.1806,15263.0
2024-01-30 12:45:00,302.84,304.0,302.83,304.0,17006.0,299.2696,300.4159,299.2597,300.4159,17006.0
2024-01-30 12:50:00,304.0,304.45,303.55,304.45,15179.0,300.4159,300.8606,299.9712,300.8606,15179.0
2024-01-30 12:55:00,304.45,304.95,304.28,304.44,15434.0,300.8606,301.3547,300.6926,300.8507,15434.0
2024-01-30 13:00:00,304.43,304.71,303.89,304.44,18682.0,300.8408,301.1175,300.3072,300.8507,18682.0
2024-01-30 13:05:00,304.37,304.93,304.05,304.47,19726.0,300.7815,301.3349,300.4653,300.8804,19726.0
2024-01-30 13:10:00,304.55,304.6,303.94,304.17,12496.0,300.9594,301.0088,300.3566,300.5839,12496.0
2024-01-30 13:15:00,304.18,304.21,302.9,303.0,7560.0,300.5938,300.6234,299.3289,299.4277,7560.0
2024-01-30 13:20:00,302.89,302.98,302.16,302.17,4822.0,299.319,299.4079,298.5976,298.6075,4822.0
2024-01-30 13:25:00,302.23,302.23,301.06,301.06,10089.0,298.6668,298.6668,297.5106,297.5106,10089.0
2024-01-30 13:30:00,301.32,302.58,301.04,301.89,8935.0,297.7675,299.0126,297.4908,298.3308,8935.0
2024-01-30 13:35:00,302.19,302.46,301.56,302.22,7512.0,298.6272,298.8941,298.0047,298.6569,7512.0
2024-01-30 13:40:00,302.54,302.77,302.12,302.5,6779.0,298.9731,299.2004,298.5581,298.9336,6779.0
2024-01-30 13:45:00,302.32,302.69,302.17,302.68,16749.0,298.7557,299.1213,298.6075,299.1115,16749.0
2024-01-30 13:50:00,302.71,303.0,302.48,302.72,3125.0,299.1411,299.4277,298.9138,299.151,3125.0
2024-01-30 13:55:00,302.79,302.79,302.31,302.36,8273.0,299.2202,299.2202,298.7458,298.7952,8273.0
2024-01-30 14:00:00,302.55,302.58,301.9,302.18,8583.0,298.983,299.0126,298.3407,298.6174,8583.0
2024-01-30 14:05:00,302.22,302.29,302.04,302.25,6070.0,298.6569,298.7261,298.479,298.6865,6070.0
2024-01-30 14:10:00,302.25,302.34,301.73,302.1,8805.0,298.6865,298.7755,298.1727,298.5383,8805.0
2024-01-30 14:15:00,302.06,302.27,301.87,302.01,5424.0,298.4988,298.7063,298.311,298.4494,5424.0
2024-01-30 14:20:00,301.89,301.98,301.65,301.98,9296.0,298.3308,298.4197,298.0936,298.4197,9296.0
2024-01-30 14:25:00,301.99,302.26,301.92,302.01,8278.0,298.4296,298.6964,298.3604,298.4494,8278.0
2024-01-30 14:30:00,302.01,302.68,302.01,302.64,10455.0,298.4494,299.1115,298.4494,299.0719,10455.0
2024-01-30 14:35:00,302.59,303.37,302.45,303.37,17186.0,299.0225,299.7933,298.8842,299.7933,17186.0
2024-01-30 14:40:00,303.36,303.75,303.35,303.68,8780.0,299.7834,300.1689,299.7736,300.0997,8780.0
2024-01-30 14:45:00,303.67,303.97,303.6,303.7,16469.0,300.0898,300.3863,300.0206,300.1194,16469.0
2024-01-30 14:50:00,303.77,303.77,302.92,303.22,9792.0,300.1886,300.1886,299.3486,299.6451,9792.0
2024-01-30 14:55:00,303.17,303.17,302.27,302.43,24946.0,299.5957,299.5957,298.7063,298.8644,24946.0
2024-01-30 15:00:00,302.37,302.56,301.63,301.69,8221.0,298.8051,298.9929,298.0738,298.1331,8221.0
2024-01-30 15:05:00,301.51,301.67,301.23,301.27,9341.0,297.9553,298.1134,297.6786,297.7181,9341.0
2024-01-30 15:10:00,301.22,301.92,301.22,301.56,10885.0,297.6687,298.3604,297.6687,298.0047,10885.0
2024-01-30 15:15:00,301.54,302.32,301.43,301.73,15615.0,297.9849,298.7557,297.8762,298.1727,15615.0
2024-01-30 15:20:00,301.78,301.78,301.42,301.48,13763.0,298.2221,298.2221,297.8663,297.9256,13763.0
2024-01-30 15:25:00,301.43,301.48,300.98,300.99,19517.0,297.8762,297.9256,297.4315,297.4414,19517.0
2024-01-30 15:30:00,300.96,301.39,300.58,301.38,23042.0,297.4117,297.8367,297.0362,297.8268,23042.0
2024-01-30 15:35:00,301.39,301.39,300.97,301.08,16395.0,297.8367,297.8367,297.4216,297.5303,16395.0
2024-01-30 15:40:00,301.08,301.84,301.0,301.84,18605.0,297.5303,298.2814,297.4513,298.2814,18605.0
2024-01-30 15:45:00,301.79,301.99,301.6,301.84,32327.0,298.232,298.4296,298.0442,298.2814,32327.0
2024-01-30 15:50:00,301.72,301.73,300.82,301.08,46542.0,298.1628,298.1727,297.2734,297.5303,46542.0
2024-01-30 15:55:00,301.13,301.69,300.95,301.59,128086.0,297.5797,298.1331,297.4019,298.0343,128086.0
2024-01-31 09:30:00,303.42,304.21,302.39,304.07,43805.0,299.8427,300.6234,298.8249,300.4851,43805.0
2024-01-31 09:35:00,304.16,304.54,303.45,304.49,20990.0,300.574,300.9495,299.8724,300.9001,20990.0
2024-01-31 09:40:00,304.66,305.16,303.85,304.56,13802.0,301.0681,301.5622,300.2677,300.9693,13802.0
2024-01-31 09:45:00,304.89,306.0,304.89,306.0,8992.0,301.2954,302.3923,301.2954,302.3923,8992.0
2024-01-31 09:50:00,306.42,309.17,306.42,307.92,30609.0,302.8074,305.5249,302.8074,304.2897,30609.0
2024-01-31 09:55:00,308.0,309.33,307.12,307.3,25231.0,304.3687,305.6831,303.4991,303.677,25231.0
2024-01-31 10:00:00,307.34,307.91,307.02,307.04,11694.0,303.7165,304.2798,303.4003,303.4201,11694.0
2024-01-31 10:05:00,307.01,307.82,306.59,306.6,15197.0,303.3904,304.1909,302.9754,302.9852,15197.0
2024-01-31 10:10:00,306.72,307.08,306.07,306.53,16971.0,303.1038,303.4596,302.4615,302.9161,16971.0
2024-01-31 10:15:00,306.41,307.61,306.41,307.61,15616.0,302.7975,303.9833,302.7975,303.9833,15616.0
2024-01-31 10:20:00,307.67,308.09,307.38,307.38,6306.0,304.0426,304.4577,303.7561,303.7561,6306.0
2024-01-31 10:25:00,307.55,308.89,307.53,308.89,12535.0,303.924,305.2483,303.9043,305.2483,12535.0
2024-01-31 10:30:00,309.04,309.04,308.68,308.85,6305.0,305.3965,305.3965,305.0407,305.2087,6305.0
2024-01-31 10:35:00,308.85,308.9,308.07,308.28,8396.0,305.2087,305.2581,304.4379,304.6454,8396.0
2024-01-31 10:40:00,308.25,308.81,308.17,308.22,10346.0,304.6158,305.1692,304.5367,304.5862,10346.0
2024-01-31 10:45:00,308.31,308.74,308.07,308.5,28760.0,304.6751,305.1,304.4379,304.8628,28760.0
2024-01-31 10:50:00,308.26,308.5,307.69,308.5,12486.0,304.6257,304.8628,304.0624,304.8628,12486.0
2024-01-31 10:55:00,308.41,309.28,307.7,308.11,16441.0,304.7739,305.6337,304.0723,304.4774,16441.0
2024-01-31 11:00:00,308.11,308.64,308.08,308.35,6662.0,304.4774,305.0012,304.4478,304.7146,6662.0
2024-01-31 11:05:00,308.39,308.52,308.03,308.12,56681.0,304.7541,304.8826,304.3984,304.4873,56681.0
2024-01-31 11:10:00,308.21,308.21,307.75,307.92,5153.0,304.5763,304.5763,304.1217,304.2897,5153.0
2024-01-31 11:15:00,307.93,307.93,306.87,307.0,5683.0,304.2996,304.2996,303.2521,303.3805,5683.0
2024-01-31 11:20:00,306.99,306.99,306.27,306.45,7613.0,303.3707,303.3707,302.6591,302.837,7613.0
2024-01-31 11:25:00,306.44,306.64,306.22,306.49,9813.0,302.8271,303.0248,302.6097,302.8765,9813.0
2024-01-31 11:30:00,306.63,306.99,306.63,306.74,4854.0,303.0149,303.3707,303.0149,303.1236,4854.0
2024-01-31 11:35:00,306.69,306.92,306.59,306.8,6343.0,303.0742,303.3015,302.9754,303.1829,6343.0
2024-01-31 11:40:00,306.69,306.81,306.12,306.38,7549.0,303.0742,303.1928,302.5109,302.7678,7549.0
2024-01-31 11:45:00,306.43,306.54,306.26,306.31,7153.0,302.8173,302.926,302.6493,302.6987,7153.0
2024-01-31 11:50:00,306.35,306.35,305.82,305.92,17447.0,302.7382,302.7382,302.2144,302.3133,17447.0
2024-01-31 11:55:00,305.93,306.05,305.58,305.73,12029.0,302.3231,302.4417,301.9773,302.1255,12029.0
2024-01-31 12:00:00,305.83,306.05,305.32,305.35,8487.0,302.2243,302.4417,301.7203,301.75,8487.0
2024-01-31 12:05:00,305.26,305.88,305.26,305.88,5350.0,301.661,302.2737,301.661,302.2737,5350.0
2024-01-31 12:10:00,305.89,306.13,305.89,305.99,20381.0,302.2836,302.5208,302.2836,302.3824,20381.0
2024-01-31 12:15:00,305.98,306.05,305.8,306.02,15315.0,302.3726,302.4417,302.1947,302.4121,15315.0
2024-01-31 12:20:00,305.99,306.82,305.87,306.79,16129.0,302.3824,303.2027,302.2639,303.173,16129.0
2024-01-31 12:25:00,306.8,307.0,306.51,306.9,8675.0,303.1829,303.3805,302.8963,303.2817,8675.0
2024-01-31 12:30:00,306.9,306.9,306.47,306.65,4466.0,303.2817,303.2817,302.8568,303.0347,4466.0
2024-01-31 12:35:00,306.68,306.96,306.64,306.96,7841.0,303.0643,303.341,303.0248,303.341,7841.0
2024-01-31 12:40:00,306.93,307.76,306.9,307.76,4370.0,303.3114,304.1316,303.2817,304.1316,4370.0
2024-01-31 12:45:00,307.66,307.79,307.44,307.58,3559.0,304.0328,304.1612,303.8153,303.9537,3559.0
2024-01-31 12:50:00,307.69,307.69,307.22,307.22,4515.0,304.0624,304.0624,303.5979,303.5979,4515.0
2024-01-31 12:55:00,307.24,307.48,307.22,307.33,10853.0,303.6177,303.8549,303.5979,303.7066,10853.0
2024-01-31 13:00:00,307.5,307.5,306.68,306.74,13402.0,303.8746,303.8746,303.0643,303.1236,13402.0
2024-01-31 13:05:00,306.57,306.71,305.79,306.22,6849.0,302.9556,303.094,302.1848,302.6097,6849.0
2024-01-31 13:10:00,306.23,306.23,305.7,305.7,4118.0,302.6196,302.6196,302.0959,302.0959,4118.0
2024-01-31 13:15:00,305.68,306.06,305.68,306.06,2956.0,302.0761,302.4516,302.0761,302.4516,2956.0
2024-01-31 13:20:00,306.02,306.16,305.61,305.72,10969.0,302.4121,302.5504,302.0069,302.1156,10969.0
2024-01-31 13:25:00,305.72,305.89,305.64,305.84,20246.0,302.1156,302.2836,302.0366,302.2342,20246.0
2024-01-31 13:30:00,305.9,306.21,305.89,306.08,3606.0,302.2935,302.5998,302.2836,302.4714,3606.0
2024-01-31 13:35:00,305.95,306.18,305.83,305.83,23978.0,302.3429,302.5702,302.2243,302.2243,23978.0
2024-01-31 13:40:00,305.74,306.2,305.58,306.14,5458.0,302.1354,302.59,301.9773,302.5307,5458.0
2024-01-31 13:45:00,306.13,306.73,306.12,306.67,5068.0,302.5208,303.1137,302.5109,303.0544,5068.0
2024-01-31 13:50:00,306.8,306.84,306.57,306.84,6096.0,303.1829,303.2224,302.9556,303.2224,6096.0
2024-01-31 13:55:00,306.84,307.4,306.83,307.4,6940.0,303.2224,303.7758,303.2125,303.7758,6940.0
2024-01-31 14:00:00,307.44,307.83,306.51,307.23,26655.0,303.8153,304.2007,302.8963,303.6078,26655.0
2024-01-31 14:05:00,307.54,307.78,306.82,306.87,5231.0,303.9142,304.1513,303.2027,303.2521,5231.0
2024-01-31 14:10:00,306.92,307.45,306.55,306.9,6422.0,303.3015,303.8252,302.9358,303.2817,6422.0
2024-01-31 14:15:00,306.8,307.67,306.7,306.81,9581.0,303.1829,304.0426,303.0841,303.1928,9581.0
2024-01-31 14:20:00,306.98,307.4,306.66,306.66,3945.0,303.3608,303.7758,303.0445,303.0445,3945.0
2024-01-31 14:25:00,306.56,307.21,306.56,307.01,5472.0,302.9457,303.5881,302.9457,303.3904,5472.0
2024-01-31 14:30:00,306.88,307.77,306.87,307.09,7911.0,303.2619,304.1415,303.2521,303.4695,7911.0
2024-01-31 14:35:00,307.21,308.03,307.05,308.03,10579.0,303.5881,304.3984,303.4299,304.3984,10579.0
2024-01-31 14:40:00,308.21,308.55,308.14,308.28,8801.0,304.5763,304.9123,304.5071,304.6454,8801.0
2024-01-31 14:45:00,308.16,308.44,307.71,307.9,12156.0,304.5269,304.8036,304.0822,304.2699,12156.0
2024-01-31 14:50:00,307.78,307.9,307.22,307.22,9987.0,304.1513,304.2699,303.5979,303.5979,9987.0
2024-01-31 14:55:00,307.19,308.05,306.79,306.8,17048.0,303.5683,304.4182,303.173,303.1829,17048.0
2024-01-31 15:00:00,306.73,307.15,305.74,306.12,15910.0,303.1137,303.5288,302.1354,302.5109,15910.0
2024-01-31 15:05:00,305.93,306.53,305.14,306.4,18902.0,302.3231,302.9161,301.5425,302.7876,18902.0
2024-01-31 15:10:00,306.4,306.75,306.04,306.23,17955.0,302.7876,303.1335,302.4319,302.6196,17955.0
2024-01-31 15:15:00,306.18,306.54,305.69,305.84,27014.0,302.5702,302.926,302.086,302.2342,27014.0
2024-01-31 15:20:00,305.84,306.6,305.83,306.25,17883.0,302.2342,302.9852,302.2243,302.6394,17883.0
2024-01-31 15:25:00,306.25,306.53,306.02,306.23,19236.0,302.6394,302.9161,302.4121,302.6196,19236.0
2024-01-31 15:30:00,306.27,306.3,305.2,305.3,31907.0,302.6591,302.6888,301.6018,301.7006,31907.0
2024-01-31 15:35:00,305.31,305.42,304.81,305.38,13440.0,301.7105,301.8192,301.2164,301.7796,13440.0
2024-01-31 15:40:00,305.33,305.34,304.36,304.37,15472.0,301.7302,301.7401,300.7717,300.7815,15472.0
2024-01-31 15:45:00,304.37,305.17,304.33,304.97,37786.0,300.7815,301.5721,300.742,301.3745,37786.0
2024-01-31 15:50:00,304.92,305.49,304.65,305.24,60492.0,301.3251,301.8883,301.0582,301.6413,60492.0
2024-01-31 15:55:00,305.24,305.74,304.85,304.9,277378.0,301.6413,302.1354,301.2559,301.3053,277378.0
2024-02-01 09:30:00,303.35,307.24,303.35,307.24,35498.0,299.7736,303.6177,299.7736,303.6177,35498.0
2024-02-01 09:35:00,308.0,308.32,306.5,307.56,12714.0,304.3687,304.685,302.8864,303.9339,12714.0
2024-02-01 09:40:00,307.54,309.16,307.35,307.47,16999.0,303.9142,305.5151,303.7264,303.845,16999.0
2024-02-01 09:45:00,307.61,307.84,306.92,306.92,9708.0,303.9833,304.2106,303.3015,303.3015,9708.0
2024-02-01 09:50:00,306.76,307.53,306.69,307.27,8055.0,303.1434,303.9043,303.0742,303.6474,8055.0
2024-02-01 09:55:00,307.56,308.02,307.43,308.02,11207.0,303.9339,304.3885,303.8055,304.3885,11207.0
2024-02-01 10:00:00,307.85,308.66,307.04,308.66,8681.0,304.2205,305.021,303.4201,305.021,8681.0
2024-02-01 10:05:00,308.62,309.87,308.44,309.87,5892.0,304.9814,306.2167,304.8036,306.2167,5892.0
2024-02-01 10:10:00,309.94,310.18,308.84,309.18,11097.0,306.2859,306.523,305.1988,305.5348,11097.0
2024-02-01 10:15:00,309.3,309.39,308.68,308.68,6527.0,305.6534,305.7424,305.0407,305.0407,6527.0
2024-02-01 10:20:00,308.51,308.51,307.78,307.92,5054.0,304.8727,304.8727,304.1513,304.2897,5054.0
2024-02-01 10:25:00,307.92,308.88,307.76,308.77,5390.0,304.2897,305.2384,304.1316,305.1297,5390.0
2024-02-01 10:30:00,308.56,308.87,308.38,308.84,5743.0,304.9221,305.2285,304.7443,305.1988,5743.0
2024-02-01 10:35:00,308.84,309.33,308.72,308.93,7260.0,305.1988,305.6831,305.0803,305.2878,7260.0
2024-02-01 10:40:00,308.82,309.3,308.64,309.3,8694.0,305.1791,305.6534,305.0012,305.6534,8694.0
2024-02-01 10:45:00,309.18,309.39,308.63,308.63,12800.0,305.5348,305.7424,304.9913,304.9913,12800.0
2024-02-01 10:50:00,308.42,308.93,307.34,307.66,25397.0,304.7838,305.2878,303.7165,304.0328,25397.0
2024-02-01 10:55:00,307.53,308.28,307.45,307.93,33528.0,303.9043,304.6454,303.8252,304.2996,33528.0
2024-02-01 11:00:00,308.07,308.43,307.94,308.4,12570.0,304.4379,304.7937,304.3095,304.764,12570.0
2024-02-01 11:05:00,308.51,308.83,308.35,308.48,10811.0,304.8727,305.189,304.7146,304.8431,10811.0
2024-02-01 11:10:00,308.59,308.73,308.33,308.46,8714.0,304.9518,305.0901,304.6949,304.8233,8714.0
2024-02-01 11:15:00,308.46,308.86,308.39,308.49,8973.0,304.8233,305.2186,304.7541,304.853,8973.0
2024-02-01 11:20:00,308.53,308.81,308.33,308.76,6964.0,304.8925,305.1692,304.6949,305.1198,6964.0
2024-02-01 11:25:00,308.87,309.25,308.66,309.13,7742.0,305.2285,305.604,305.021,305.4854,7742.0
2024-02-01 11:30:00,309.12,309.59,309.12,309.52,7565.0,305.4755,305.94,305.4755,305.8708,7565.0
2024-02-01 11:35:00,309.54,310.1,309.44,310.08,16884.0,305.8906,306.444,305.7918,306.4242,16884.0
2024-02-01 11:40:00,310.14,310.43,309.59,309.59,17640.0,306.4835,306.7701,305.94,305.94,17640.0
2024-02-01 11:45:00,309.52,309.99,309.52,309.9,14041.0,305.8708,306.3353,305.8708,306.2463,14041.0
2024-02-01 11:50:00,310.0,310.15,309.77,309.91,6370.0,306.3452,306.4934,306.1179,306.2562,6370.0
2024-02-01 11:55:00,310.03,310.35,309.97,310.31,4260.0,306.3748,306.691,306.3155,306.6515,4260.0
2024-02-01 12:00:00,310.37,310.78,310.37,310.42,7108.0,306.7108,307.116,306.7108,306.7602,7108.0
2024-02-01 12:05:00,310.41,311.02,310.41,310.77,7372.0,306.7503,307.3531,306.7503,307.1061,7372.0
2024-02-01 12:10:00,310.77,311.16,310.71,310.76,9892.0,307.1061,307.4915,307.0468,307.0962,9892.0
2024-02-01 12:15:00,310.75,310.75,310.33,310.4,2251.0,307.0863,307.0863,306.6713,306.7404,2251.0
2024-02-01 12:20:00,310.34,310.49,309.98,310.33,3109.0,306.6812,306.8294,306.3254,306.6713,3109.0
2024-02-01 12:25:00,310.4,310.41,310.05,310.19,6946.0,306.7404,306.7503,306.3946,306.5329,6946.0
2024-02-01 12:30:00,310.32,310.38,310.23,310.28,2880.0,306.6614,306.7207,306.5725,306.6219,2880.0
2024-02-01 12:35:00,310.27,310.82,310.27,310.81,5201.0,306.612,307.1555,306.612,307.1456,5201.0
2024-02-01 12:40:00,310.9,311.14,310.79,311.01,5157.0,307.2346,307.4717,307.1259,307.3433,5157.0
2024-02-01 12:45:00,311.01,311.34,311.0,311.17,3349.0,307.3433,307.6694,307.3334,307.5014,3349.0
2024-02-01 12:50:00,311.29,311.3,310.89,311.06,6744.0,307.62,307.6298,307.2247,307.3927,6744.0
2024-02-01 12:55:00,311.23,311.43,311.01,311.32,6572.0,307.5607,307.7583,307.3433,307.6496,6572.0
2024-02-01 13:00:00,311.32,311.46,310.98,311.06,6285.0,307.6496,307.788,307.3136,307.3927,6285.0
2024-02-01 13:05:00,310.94,311.18,310.77,310.97,10320.0,307.2741,307.5113,307.1061,307.3037,10320.0
2024-02-01 13:10:00,310.85,311.2,310.74,311.12,6114.0,307.1851,307.531,307.0764,307.452,6114.0
2024-02-01 13:15:00,311.17,311.29,310.92,310.98,4465.0,307.5014,307.62,307.2543,307.3136,4465.0
2024-02-01 13:20:00,311.17,311.18,310.76,310.76,6341.0,307.5014,307.5113,307.0962,307.0962,6341.0
2024-02-01 13:25:00,310.8,310.85,310.63,310.81,5029.0,307.1357,307.1851,306.9677,307.1456,5029.0
2024-02-01 13:30:00,310.88,311.23,310.83,311.07,5450.0,307.2148,307.5607,307.1654,307.4025,5450.0
2024-02-01 13:35:00,311.05,311.33,310.79,311.0,6850.0,307.3828,307.6595,307.1259,307.3334,6850.0
2024-02-01 13:40:00,311.02,311.58,311.01,311.58,1100.0,307.3531,307.9065,307.3433,307.9065,1100.0
2024-02-01 13:45:00,311.5,311.79,311.5,311.65,3174.0,307.8275,308.1141,307.8275,307.9757,3174.0
2024-02-01 13:50:00,311.65,311.9,311.62,311.9,6240.0,307.9757,308.2228,307.9461,308.2228,6240.0
2024-02-01 13:55:00,311.75,312.03,311.75,311.89,5900.0,308.0745,308.3512,308.0745,308.2129,5900.0
2024-02-01 14:00:00,311.84,312.17,311.84,312.16,3031.0,308.1635,308.4896,308.1635,308.4797,3031.0
2024-02-01 14:05:00,312.25,312.34,312.06,312.27,5688.0,308.5686,308.6576,308.3809,308.5884,5688.0
2024-02-01 14:10:00,312.36,312.36,312.02,312.31,8462.0,308.6773,308.6773,308.3413,308.6279,8462.0
2024-02-01 14:15:00,312.19,312.37,312.07,312.23,7562.0,308.5093,308.6872,308.3908,308.5489,7562.0
2024-02-01 14:20:00,312.14,312.73,312.14,312.49,12848.0,308.4599,309.043,308.4599,308.8058,12848.0
2024-02-01 14:25:00,312.48,312.74,312.28,312.68,9530.0,308.7959,309.0529,308.5983,308.9936,9530.0
2024-02-01 14:30:00,312.67,312.67,312.22,312.22,10421.0,308.9837,308.9837,308.539,308.539,10421.0
2024-02-01 14:35:00,312.31,312.69,312.28,312.6,3560.0,308.6279,309.0034,308.5983,308.9145,3560.0
2024-02-01 14:40:00,312.71,312.77,312.42,312.46,4257.0,309.0232,309.0825,308.7366,308.7762,4257.0
2024-02-01 14:45:00,312.53,313.03,312.5,312.8,7501.0,308.8453,309.3394,308.8157,309.1122,7501.0
2024-02-01 14:50:00,312.9,313.13,312.83,312.87,6414.0,309.211,309.4383,309.1418,309.1813,6414.0
2024-02-01 14:55:00,312.96,312.96,312.68,312.69,4769.0,309.2703,309.2703,308.9936,309.0034,4769.0
2024-02-01 15:00:00,312.87,313.36,312.86,313.36,8001.0,309.1813,309.6656,309.1714,309.6656,8001.0
2024-02-01 15:05:00,313.42,313.65,313.37,313.5,19833.0,309.7248,309.9521,309.6754,309.8039,19833.0
2024-02-01 15:10:00,313.5,313.5,313.07,313.17,22066.0,309.8039,309.8039,309.379,309.4778,22066.0
2024-02-01 15:15:00,313.14,313.6,313.07,313.52,9299.0,309.4481,309.9027,309.379,309.8237,9299.0
2024-02-01 15:20:00,313.54,313.69,313.45,313.68,3631.0,309.8434,309.9917,309.7545,309.9818,3631.0
2024-02-01 15:25:00,313.64,313.96,313.59,313.96,7823.0,309.9422,310.2585,309.8928,310.2585,7823.0
2024-02-01 15:30:00,314.0,314.04,313.52,313.9,11789.0,310.298,310.3375,309.8237,310.1992,11789.0
2024-02-01 15:35:00,313.9,314.4,313.8,314.36,17113.0,310.1992,310.6933,310.1004,310.6538,17113.0
2024-02-01 15:40:00,314.33,314.59,314.05,314.11,13138.0,310.6241,310.881,310.3474,310.4067,13138.0
2024-02-01 15:45:00,314.06,314.18,313.66,313.99,33485.0,310.3573,310.4759,309.962,310.2881,33485.0
2024-02-01 15:50:00,314.03,314.49,313.94,314.28,55241.0,310.3277,310.7822,310.2387,310.5747,55241.0
2024-02-01 15:55:00,314.31,314.82,314.17,314.75,148618.0,310.6044,311.1083,310.466,311.0392,148618.0
2024-02-02 09:30:00,313.0,313.0,311.99,311.99,27655.0,309.3098,309.3098,308.3117,308.3117,27655.0
2024-02-02 09:35:00,310.9,311.96,310.2,311.96,6974.0,307.2346,308.2821,306.5428,308.2821,6974.0
2024-02-02 09:40:00,311.96,312.02,311.33,311.81,12813.0,308.2821,308.3413,307.6595,308.1338,12813.0
2024-02-02 09:45:00,311.81,312.1,311.22,311.44,7768.0,308.1338,308.4204,307.5508,307.7682,7768.0
2024-02-02 09:50:00,311.14,311.17,309.46,309.73,8478.0,307.4717,307.5014,305.8115,306.0783,8478.0
2024-02-02 09:55:00,310.16,310.9,308.94,309.17,9698.0,306.5033,307.2346,305.2977,305.5249,9698.0
2024-02-02 10:00:00,309.71,309.71,307.15,307.94,54237.0,306.0586,306.0586,303.5288,304.3095,54237.0
2024-02-02 10:05:00,308.01,309.26,307.87,309.07,17293.0,304.3786,305.6139,304.2403,305.4261,17293.0
2024-02-02 10:10:00,309.23,309.38,308.46,308.56,6335.0,305.5842,305.7325,304.8233,304.9221,6335.0
2024-02-02 10:15:00,308.64,309.72,308.54,309.48,6139.0,305.0012,306.0685,304.9024,305.8313,6139.0
2024-02-02 10:20:00,309.64,310.33,308.91,309.87,8832.0,305.9894,306.6713,305.268,306.2167,8832.0
2024-02-02 10:25:00,309.85,310.45,309.62,310.41,5618.0,306.1969,306.7899,305.9696,306.7503,5618.0
2024-02-02 10:30:00,310.19,310.49,310.12,310.39,3586.0,306.5329,306.8294,306.4637,306.7306,3586.0
2024-02-02 10:35:00,310.42,310.5,309.41,309.59,6152.0,306.7602,306.8393,305.7621,305.94,6152.0
2024-02-02 10:40:00,309.68,309.69,309.17,309.27,2512.0,306.0289,306.0388,305.5249,305.6238,2512.0
2024-02-02 10:45:00,309.37,310.13,309.37,309.74,5541.0,305.7226,306.4736,305.7226,306.0882,5541.0
2024-02-02 10:50:00,309.86,310.04,309.53,310.04,1976.0,306.2068,306.3847,305.8807,306.3847,1976.0
2024-02-02 10:55:00,309.83,310.85,309.83,310.85,3109.0,306.1772,307.1851,306.1772,307.1851,3109.0
2024-02-02 11:00:00,310.97,311.24,310.46,310.83,5083.0,307.3037,307.5705,306.7997,307.1654,5083.0
2024-02-02 11:05:00,310.96,311.12,310.82,310.82,1730.0,307.2938,307.452,307.1555,307.1555,1730.0
2024-02-02 11:10:00,310.93,311.0,310.57,310.6,5547.0,307.2642,307.3334,306.9084,306.9381,5547.0
2024-02-02 11:15:00,310.62,311.09,310.5,311.04,4531.0,306.9579,307.4223,306.8393,307.3729,4531.0
2024-02-02 11:20:00,311.0,311.1,310.06,310.06,2337.0,307.3334,307.4322,306.4045,306.4045,2337.0
2024-02-02 11:25:00,310.07,310.61,310.04,310.52,7816.0,306.4143,306.948,306.3847,306.859,7816.0
2024-02-02 11:30:00,310.68,310.99,310.68,310.8,3108.0,307.0171,307.3235,307.0171,307.1357,3108.0
2024-02-02 11:35:00,310.69,310.87,310.09,310.87,5957.0,307.027,307.2049,306.4341,307.2049,5957.0
2024-02-02 11:40:00,311.09,311.57,311.05,311.57,4078.0,307.4223,307.8967,307.3828,307.8967,4078.0
2024-02-02 11:45:00,311.58,312.0,311.58,311.81,6978.0,307.9065,308.3216,307.9065,308.1338,6978.0
2024-02-02 11:50:00,311.8,312.12,311.63,311.85,3139.0,308.1239,308.4402,307.9559,308.1734,3139.0
2024-02-02 11:55:00,311.74,311.75,311.11,311.15,2965.0,308.0647,308.0745,307.4421,307.4816,2965.0
2024-02-02 12:00:00,311.45,311.45,311.28,311.28,510.0,307.7781,307.7781,307.6101,307.6101,510.0
2024-02-02 12:05:00,311.38,311.72,311.32,311.36,4517.0,307.7089,308.0449,307.6496,307.6891,4517.0
2024-02-02 12:10:00,311.46,311.49,311.26,311.36,2394.0,307.788,307.8176,307.5903,307.6891,2394.0
2024-02-02 12:15:00,311.17,311.65,310.96,310.98,7326.0,307.5014,307.9757,307.2938,307.3136,7326.0
2024-02-02 12:20:00,311.02,311.71,310.75,311.71,5951.0,307.3531,308.035,307.0863,308.035,5951.0
2024-02-02 12:25:00,311.84,311.84,311.06,311.59,6664.0,308.1635,308.1635,307.3927,307.9164,6664.0
2024-02-02 12:30:00,311.63,311.92,311.63,311.76,1169.0,307.9559,308.2425,307.9559,308.0844,1169.0
2024-02-02 12:35:00,311.79,311.79,311.48,311.66,2300.0,308.1141,308.1141,307.8077,307.9856,2300.0
2024-02-02 12:40:00,311.71,312.18,310.33,310.63,7810.0,308.035,308.4995,306.6713,306.9677,7810.0
2024-02-02 12:45:00,310.56,310.86,310.44,310.59,2767.0,306.8986,307.195,306.78,306.9282,2767.0
2024-02-02 12:50:00,310.46,310.74,310.39,310.52,1600.0,306.7997,307.0764,306.7306,306.859,1600.0
2024-02-02 12:55:00,310.5,310.99,310.5,310.96,1582.0,306.8393,307.3235,306.8393,307.2938,1582.0
2024-02-02 13:00:00,311.01,311.32,311.01,311.24,1717.0,307.3433,307.6496,307.3433,307.5705,1717.0
2024-02-02 13:05:00,311.28,311.3,311.01,311.05,3811.0,307.6101,307.6298,307.3433,307.3828,3811.0
2024-02-02 13:10:00,311.07,311.07,310.76,310.85,1201.0,307.4025,307.4025,307.0962,307.1851,1201.0
2024-02-02 13:15:00,310.97,311.36,310.96,311.36,929.0,307.3037,307.6891,307.2938,307.6891,929.0
2024-02-02 13:20:00,311.37,311.68,311.13,311.68,4728.0,307.699,308.0054,307.4618,308.0054,4728.0
2024-02-02 13:25:00,311.54,311.54,311.04,311.04,1700.0,307.867,307.867,307.3729,307.3729,1700.0
2024-02-02 13:30:00,311.11,311.16,310.82,311.11,2156.0,307.4421,307.4915,307.1555,307.4421,2156.0
2024-02-02 13:35:00,311.14,311.14,310.94,311.05,1613.0,307.4717,307.4717,307.2741,307.3828,1613.0
2024-02-02 13:40:00,311.1,311.17,311.01,311.09,2528.0,307.4322,307.5014,307.3433,307.4223,2528.0
2024-02-02 13:45:00,311.13,311.24,310.84,310.88,2077.0,307.4618,307.5705,307.1753,307.2148,2077.0
2024-02-02 13:50:00,310.97,311.09,310.73,310.74,2874.0,307.3037,307.4223,307.0666,307.0764,2874.0
2024-02-02 13:55:00,310.87,311.05,310.66,310.66,3242.0,307.2049,307.3828,306.9974,306.9974,3242.0
2024-02-02 14:00:00,310.82,311.19,310.82,311.12,2805.0,307.1555,307.5211,307.1555,307.452,2805.0
2024-02-02 14:05:00,311.14,311.32,311.05,311.19,1061.0,307.4717,307.6496,307.3828,307.5211,1061.0
2024-02-02 14:10:00,311.2,311.62,311.19,311.62,3217.0,307.531,307.9461,307.5211,307.9461,3217.0
2024-02-02 14:15:00,311.6,311.8,311.6,311.72,826.0,307.9263,308.1239,307.9263,308.0449,826.0
2024-02-02 14:20:00,311.54,311.54,311.21,311.39,5329.0,307.867,307.867,307.5409,307.7188,5329.0
2024-02-02 14:25:00,311.45,311.59,311.4,311.59,1730.0,307.7781,307.9164,307.7287,307.9164,1730.0
2024-02-02 14:30:00,311.6,311.86,311.47,311.84,4827.0,307.9263,308.1832,307.7978,308.1635,4827.0
2024-02-02 14:35:00,311.99,312.01,311.63,311.9,2196.0,308.3117,308.3315,307.9559,308.2228,2196.0
2024-02-02 14:40:00,311.9,311.91,311.56,311.56,2500.0,308.2228,308.2326,307.8868,307.8868,2500.0
2024-02-02 14:45:00,311.52,312.0,311.42,311.99,9531.0,307.8472,308.3216,307.7484,308.3117,9531.0
2024-02-02 14:50:00,311.99,312.14,311.86,311.98,5820.0,308.3117,308.4599,308.1832,308.3018,5820.0
2024-02-02 14:55:00,311.93,312.25,311.77,312.23,7681.0,308.2524,308.5686,308.0943,308.5489,7681.0
2024-02-02 15:00:00,312.14,312.15,311.6,311.85,9576.0,308.4599,308.4698,307.9263,308.1734,9576.0
2024-02-02 15:05:00,311.86,312.03,311.69,311.69,7850.0,308.1832,308.3512,308.0152,308.0152,7850.0
2024-02-02 15:10:00,311.78,312.16,311.76,312.01,7089.0,308.1042,308.4797,308.0844,308.3315,7089.0
2024-02-02 15:15:00,312.09,312.31,312.09,312.28,4262.0,308.4105,308.6279,308.4105,308.5983,4262.0
2024-02-02 15:20:00,312.25,312.33,311.69,311.73,9631.0,308.5686,308.6477,308.0152,308.0548,9631.0
2024-02-02 15:25:00,311.73,311.98,311.53,311.85,11252.0,308.0548,308.3018,307.8571,308.1734,11252.0
2024-02-02 15:30:00,311.84,311.84,311.2,311.31,9993.0,308.1635,308.1635,307.531,307.6397,9993.0
2024-02-02 15:35:00,311.31,311.34,311.04,311.08,19805.0,307.6397,307.6694,307.3729,307.4124,19805.0
2024-02-02 15:40:00,311.09,311.11,310.8,310.84,7822.0,307.4223,307.4421,307.1357,307.1753,7822.0
2024-02-02 15:45:00,310.75,310.83,310.31,310.72,20002.0,307.0863,307.1654,306.6515,307.0567,20002.0
2024-02-02 15:50:00,310.67,310.85,310.13,310.38,34579.0,307.0073,307.1851,306.4736,306.7207,34579.0
2024-02-02 15:55:00,310.36,310.52,309.29,309.43,90731.0,306.7009,306.859,305.6435,305.7819,90731.0
2024-02-05 09:30:00,308.79,309.28,308.09,308.9,33727.0,305.1494,305.6337,304.4577,305.2581,33727.0
2024-02-05 09:35:00,308.64,309.52,308.25,309.34,4976.0,305.0012,305.8708,304.6158,305.6929,4976.0
2024-02-05 09:40:00,309.61,311.2,309.61,310.09,10428.0,305.9598,307.531,305.9598,306.4341,10428.0
2024-02-05 09:45:00,310.25,311.18,310.1,311.09,7860.0,306.5922,307.5113,306.444,307.4223,7860.0
2024-02-05 09:50:00,311.31,311.51,311.08,311.41,6090.0,307.6397,307.8374,307.4124,307.7385,6090.0
2024-02-05 09:55:00,311.02,311.15,310.49,311.07,3788.0,307.3531,307.4816,306.8294,307.4025,3788.0
2024-02-05 10:00:00,311.06,311.26,310.65,310.99,5330.0,307.3927,307.5903,306.9875,307.3235,5330.0
2024-02-05 10:05:00,310.91,310.97,310.01,310.01,5468.0,307.2444,307.3037,306.355,306.355,5468.0
2024-02-05 10:10:00,309.9,309.9,308.94,309.3,2355.0,306.2463,306.2463,305.2977,305.6534,2355.0
2024-02-05 10:15:00,309.25,309.7,309.16,309.2,5808.0,305.604,306.0487,305.5151,305.5546,5808.0
2024-02-05 10:20:00,308.92,308.92,308.5,308.5,2189.0,305.2779,305.2779,304.8628,304.8628,2189.0
2024-02-05 10:25:00,308.8,309.45,308.8,309.19,3118.0,305.1593,305.8016,305.1593,305.5447,3118.0
2024-02-05 10:30:00,309.13,309.39,309.13,309.18,1603.0,305.4854,305.7424,305.4854,305.5348,1603.0
2024-02-05 10:35:00,309.12,310.13,309.11,310.13,5785.0,305.4755,306.4736,305.4657,306.4736,5785.0
2024-02-05 10:40:00,310.01,310.04,309.32,309.36,3144.0,306.355,306.3847,305.6732,305.7127,3144.0
2024-02-05 10:45:00,309.64,309.68,309.1,309.1,5052.0,305.9894,306.0289,305.4558,305.4558,5052.0
2024-02-05 10:50:00,309.17,309.34,308.65,308.74,9066.0,305.5249,305.6929,305.0111,305.1,9066.0
2024-02-05 10:55:00,308.77,309.2,308.58,309.2,5198.0,305.1297,305.5546,304.9419,305.5546,5198.0
2024-02-05 11:00:00,309.2,309.2,308.77,308.9,2477.0,305.5546,305.5546,305.1297,305.2581,2477.0
2024-02-05 11:05:00,309.04,310.34,309.0,310.22,7267.0,305.3965,306.6812,305.357,306.5626,7267.0
2024-02-05 11:10:00,310.08,310.46,310.08,310.36,2419.0,306.4242,306.7997,306.4242,306.7009,2419.0
2024-02-05 11:15:00,310.36,310.62,310.26,310.62,2022.0,306.7009,306.9579,306.6021,306.9579,2022.0
2024-02-05 11:20:00,310.68,310.72,310.39,310.49,6939.0,307.0171,307.0567,306.7306,306.8294,6939.0
2024-02-05 11:25:00,310.55,311.0,310.52,311.0,9580.0,306.8887,307.3334,306.859,307.3334,9580.0
2024-02-05 11:30:00,311.0,311.2,310.96,311.02,2875.0,307.3334,307.531,307.2938,307.3531,2875.0
2024-02-05 11:35:00,311.08,311.34,310.89,311.34,2171.0,307.4124,307.6694,307.2247,307.6694,2171.0
2024-02-05 11:40:00,311.26,311.26,310.55,310.67,10332.0,307.5903,307.5903,306.8887,307.0073,10332.0
2024-02-05 11:45:00,310.8,311.1,310.8,311.09,1794.0,307.1357,307.4322,307.1357,307.4223,1794.0
2024-02-05 11:50:00,311.07,311.12,310.91,310.93,1800.0,307.4025,307.452,307.2444,307.2642,1800.0
2024-02-05 11:55:00,310.86,311.28,310.75,311.16,5117.0,307.195,307.6101,307.0863,307.4915,5117.0
2024-02-05 12:00:00,311.23,311.29,310.92,310.93,4843.0,307.5607,307.62,307.2543,307.2642,4843.0
2024-02-05 12:05:00,310.98,310.98,310.59,310.86,3368.0,307.3136,307.3136,306.9282,307.195,3368.0
2024-02-05 12:10:00,310.86,310.93,310.75,310.83,2057.0,307.195,307.2642,307.0863,307.1654,2057.0
2024-02-05 12:15:00,310.89,310.97,310.77,310.97,1802.0,307.2247,307.3037,307.1061,307.3037,1802.0
2024-02-05 12:20:00,310.83,310.89,310.71,310.86,2391.0,307.1654,307.2247,307.0468,307.195,2391.0
2024-02-05 12:25:00,310.86,311.1,310.85,310.98,3823.0,307.195,307.4322,307.1851,307.3136,3823.0
2024-02-05 12:30:00,311.07,311.31,311.07,311.25,1023.0,307.4025,307.6397,307.4025,307.5804,1023.0
2024-02-05 12:35:00,311.22,311.41,311.22,311.38,1424.0,307.5508,307.7385,307.5508,307.7089,1424.0
2024-02-05 12:40:00,311.49,311.6,311.38,311.38,1069.0,307.8176,307.9263,307.7089,307.7089,1069.0
2024-02-05 12:45:00,311.34,311.37,311.27,311.27,2635.0,307.6694,307.699,307.6002,307.6002,2635.0
2024-02-05 12:50:00,311.41,311.49,311.24,311.25,1150.0,307.7385,307.8176,307.5705,307.5804,1150.0
2024-02-05 12:55:00,311.36,311.45,311.3,311.38,1147.0,307.6891,307.7781,307.6298,307.7089,1147.0
2024-02-05 13:00:00,311.23,311.23,311.08,311.19,1754.0,307.5607,307.5607,307.4124,307.5211,1754.0
2024-02-05 13:05:00,311.14,311.48,311.14,311.39,1696.0,307.4717,307.8077,307.4717,307.7188,1696.0
2024-02-05 13:10:00,311.33,311.37,311.19,311.31,2000.0,307.6595,307.699,307.5211,307.6397,2000.0
2024-02-05 13:15:00,311.31,311.35,310.96,311.12,2077.0,307.6397,307.6792,307.2938,307.452,2077.0
2024-02-05 13:20:00,311.12,311.12,310.55,310.55,1257.0,307.452,307.452,306.8887,306.8887,1257.0
2024-02-05 13:25:00,310.33,310.49,310.15,310.15,1427.0,306.6713,306.8294,306.4934,306.4934,1427.0
2024-02-05 13:30:00,309.94,310.26,309.91,310.26,1627.0,306.2859,306.6021,306.2562,306.6021,1627.0
2024-02-05 13:35:00,310.43,310.83,310.42,310.83,4061.0,306.7701,307.1654,306.7602,307.1654,4061.0
2024-02-05 13:40:00,310.83,310.93,310.54,310.59,2722.0,307.1654,307.2642,306.8788,306.9282,2722.0
2024-02-05 13:45:00,310.75,310.96,310.62,310.77,1756.0,307.0863,307.2938,306.9579,307.1061,1756.0
2024-02-05 13:50:00,310.74,311.14,310.64,310.96,3949.0,307.0764,307.4717,306.9776,307.2938,3949.0
2024-02-05 13:55:00,310.91,311.31,310.91,311.31,1422.0,307.2444,307.6397,307.2444,307.6397,1422.0
2024-02-05 14:00:00,311.22,311.26,311.08,311.21,2238.0,307.5508,307.5903,307.4124,307.5409,2238.0
2024-02-05 14:05:00,310.98,311.26,310.98,311.12,1174.0,307.3136,307.5903,307.3136,307.452,1174.0
2024-02-05 14:10:00,311.1,311.12,310.94,311.12,2710.0,307.4322,307.452,307.2741,307.452,2710.0
2024-02-05 14:15:00,310.96,311.17,310.77,311.17,3204.0,307.2938,307.5014,307.1061,307.5014,3204.0
2024-02-05 14:20:00,311.18,311.56,311.17,311.36,3791.0,307.5113,307.8868,307.5014,307.6891,3791.0
2024-02-05 14:25:00,311.43,311.47,311.22,311.43,5130.0,307.7583,307.7978,307.5508,307.7583,5130.0
2024-02-05 14:30:00,311.42,311.77,311.41,311.61,1517.0,307.7484,308.0943,307.7385,307.9362,1517.0
2024-02-05 14:35:00,311.51,311.7,311.5,311.7,2017.0,307.8374,308.0251,307.8275,308.0251,2017.0
2024-02-05 14:40:00,311.69,311.69,311.22,311.28,6245.0,308.0152,308.0152,307.5508,307.6101,6245.0
2024-02-05 14:45:00,311.29,311.62,311.29,311.5,9712.0,307.62,307.9461,307.62,307.8275,9712.0
2024-02-05 14:50:00,311.5,311.73,311.45,311.62,6213.0,307.8275,308.0548,307.7781,307.9461,6213.0
2024-02-05 14:55:00,311.6,311.63,311.36,311.63,4713.0,307.9263,307.9559,307.6891,307.9559,4713.0
2024-02-05 15:00:00,311.63,311.8,311.42,311.48,2939.0,307.9559,308.1239,307.7484,307.8077,2939.0
2024-02-05 15:05:00,311.49,311.49,311.14,311.15,7720.0,307.8176,307.8176,307.4717,307.4816,7720.0
2024-02-05 15:10:00,311.18,311.26,310.98,311.09,4515.0,307.5113,307.5903,307.3136,307.4223,4515.0
2024-02-05 15:15:00,311.07,311.45,310.91,311.32,5840.0,307.4025,307.7781,307.2444,307.6496,5840.0
2024-02-05 15:20:00,311.32,311.83,311.32,311.82,7937.0,307.6496,308.1536,307.6496,308.1437,7937.0
2024-02-05 15:25:00,311.91,312.23,311.9,312.14,6161.0,308.2326,308.5489,308.2228,308.4599,6161.0
2024-02-05 15:30:00,312.12,312.5,312.04,312.45,11586.0,308.4402,308.8157,308.3611,308.7663,11586.0
2024-02-05 15:35:00,312.44,312.51,311.81,311.81,4853.0,308.7564,308.8256,308.1338,308.1338,4853.0
2024-02-05 15:40:00,311.85,311.85,311.48,311.49,7311.0,308.1734,308.1734,307.8077,307.8176,7311.0
2024-02-05 15:45:00,311.46,311.55,311.06,311.21,12049.0,307.788,307.8769,307.3927,307.5409,12049.0
2024-02-05 15:50:00,311.13,311.26,310.8,311.08,21132.0,307.4618,307.5903,307.1357,307.4124,21132.0
2024-02-05 15:55:00,311.07,311.52,310.6,310.62,51811.0,307.4025,307.8472,306.9381,306.9579,51811.0
2024-02-06 09:30:00,310.63,311.5,310.04,311.48,30446.0,306.9677,307.8275,306.3847,307.8077,30446.0
2024-02-06 09:35:00,311.63,311.64,310.87,310.87,2181.0,307.9559,307.9658,307.2049,307.2049,2181.0
2024-02-06 09:40:00,312.0,312.49,311.34,311.53,6154.0,308.3216,308.8058,307.6694,307.8571,6154.0
2024-02-06 09:45:00,311.54,311.89,310.99,311.24,2341.0,307.867,308.2129,307.3235,307.5705,2341.0
2024-02-06 09:50:00,311.13,311.79,311.12,311.32,3047.0,307.4618,308.1141,307.452,307.6496,3047.0
2024-02-06 09:55:00,311.5,311.72,311.26,311.62,5513.0,307.8275,308.0449,307.5903,307.9461,5513.0
2024-02-06 10:00:00,311.72,311.9,311.38,311.74,6156.0,308.0449,308.2228,307.7089,308.0647,6156.0
2024-02-06 10:05:00,311.86,311.94,311.27,311.41,6540.0,308.1832,308.2623,307.6002,307.7385,6540.0
2024-02-06 10:10:00,311.31,311.31,310.86,310.99,2163.0,307.6397,307.6397,307.195,307.3235,2163.0
2024-02-06 10:15:00,310.84,311.32,310.84,311.07,3936.0,307.1753,307.6496,307.1753,307.4025,3936.0
2024-02-06 10:20:00,310.88,311.16,310.86,310.98,2249.0,307.2148,307.4915,307.195,307.3136,2249.0
2024-02-06 10:25:00,311.05,311.28,310.54,310.55,2500.0,307.3828,307.6101,306.8788,306.8887,2500.0
2024-02-06 10:30:00,310.47,310.73,310.1,310.17,2745.0,306.8096,307.0666,306.444,306.5132,2745.0
2024-02-06 10:35:00,310.05,310.37,310.0,310.26,3373.0,306.3946,306.7108,306.3452,306.6021,3373.0
2024-02-06 10:40:00,310.14,310.21,309.79,309.96,2624.0,306.4835,306.5527,306.1376,306.3056,2624.0
2024-02-06 10:45:00,310.02,310.11,309.11,309.16,3620.0,306.3649,306.4539,305.4657,305.5151,3620.0
2024-02-06 10:50:00,309.25,309.29,308.87,309.22,5941.0,305.604,305.6435,305.2285,305.5744,5941.0
2024-02-06 10:55:00,309.33,309.33,308.98,309.0,5117.0,305.6831,305.6831,305.3372,305.357,5117.0
2024-02-06 11:00:00,309.0,309.11,308.33,308.33,5255.0,305.357,305.4657,304.6949,304.6949,5255.0
2024-02-06 11:05:00,308.32,308.39,307.87,308.0,24177.0,304.685,304.7541,304.2403,304.3687,24177.0
2024-02-06 11:10:00,308.18,308.47,308.0,308.0,11822.0,304.5466,304.8332,304.3687,304.3687,11822.0
2024-02-06 11:15:00,308.04,308.37,308.0,308.01,12399.0,304.4083,304.7344,304.3687,304.3786,12399.0
2024-02-06 11:20:00,308.06,308.36,308.0,308.26,7863.0,304.428,304.7245,304.3687,304.6257,7863.0
2024-02-06 11:25:00,308.31,308.31,307.01,307.57,10196.0,304.6751,304.6751,303.3904,303.9438,10196.0
2024-02-06 11:30:00,307.65,308.0,307.26,307.26,23437.0,304.0229,304.3687,303.6375,303.6375,23437.0
2024-02-06 11:35:00,307.4,307.49,307.06,307.4,7560.0,303.7758,303.8648,303.4398,303.7758,7560.0
2024-02-06 11:40:00,307.38,307.82,307.1,307.81,8372.0,303.7561,304.1909,303.4794,304.181,8372.0
2024-02-06 11:45:00,307.79,307.79,307.29,307.34,3771.0,304.1612,304.1612,303.6671,303.7165,3771.0
2024-02-06 11:50:00,307.33,308.23,307.33,308.23,27599.0,303.7066,304.596,303.7066,304.596,27599.0
2024-02-06 11:55:00,308.17,308.24,308.03,308.1,3993.0,304.5367,304.6059,304.3984,304.4676,3993.0
2024-02-06 12:00:00,308.21,309.28,308.13,309.02,4043.0,304.5763,305.6337,304.4972,305.3767,4043.0
2024-02-06 12:05:00,308.88,309.09,308.73,309.09,3262.0,305.2384,305.4459,305.0901,305.4459,3262.0
2024-02-06 12:10:00,309.15,309.32,309.0,309.17,4907.0,305.5052,305.6732,305.357,305.5249,4907.0
2024-02-06 12:15:00,309.29,309.63,309.21,309.26,3888.0,305.6435,305.9795,305.5645,305.6139,3888.0
2024-02-06 12:20:00,309.32,309.4,308.86,308.99,5821.0,305.6732,305.7522,305.2186,305.3471,5821.0
2024-02-06 12:25:00,308.83,309.15,308.83,309.03,7892.0,305.189,305.5052,305.189,305.3866,7892.0
2024-02-06 12:30:00,309.1,309.42,308.86,309.14,10090.0,305.4558,305.772,305.2186,305.4953,10090.0
2024-02-06 12:35:00,308.99,309.14,308.85,309.14,2457.0,305.3471,305.4953,305.2087,305.4953,2457.0
2024-02-06 12:40:00,309.0,309.05,308.91,308.94,2412.0,305.357,305.4064,305.268,305.2977,2412.0
2024-02-06 12:45:00,308.87,308.92,308.34,308.48,5134.0,305.2285,305.2779,304.7047,304.8431,5134.0
2024-02-06 12:50:00,308.12,308.43,308.1,308.17,2200.0,304.4873,304.7937,304.4676,304.5367,2200.0
2024-02-06 12:55:00,308.29,308.55,308.26,308.35,5038.0,304.6553,304.9123,304.6257,304.7146,5038.0
2024-02-06 13:00:00,308.36,308.36,308.01,308.25,6752.0,304.7245,304.7245,304.3786,304.6158,6752.0
2024-02-06 13:05:00,308.19,308.38,308.01,308.07,5470.0,304.5565,304.7443,304.3786,304.4379,5470.0
2024-02-06 13:10:00,308.11,308.11,307.87,307.88,1760.0,304.4774,304.4774,304.2403,304.2502,1760.0
2024-02-06 13:15:00,307.92,307.92,307.66,307.7,2887.0,304.2897,304.2897,304.0328,304.0723,2887.0
2024-02-06 13:20:00,307.77,307.88,307.57,307.65,3164.0,304.1415,304.2502,303.9438,304.0229,3164.0
2024-02-06 13:25:00,307.64,307.64,307.5,307.55,2219.0,304.013,304.013,303.8746,303.924,2219.0
2024-02-06 13:30:00,307.65,307.71,307.42,307.53,3115.0,304.0229,304.0822,303.7956,303.9043,3115.0
2024-02-06 13:35:00,307.44,307.44,307.23,307.24,2825.0,303.8153,303.8153,303.6078,303.6177,2825.0
2024-02-06 13:40:00,307.37,307.37,306.93,306.93,16676.0,303.7462,303.7462,303.3114,303.3114,16676.0
2024-02-06 13:45:00,307.08,307.45,307.05,307.17,18842.0,303.4596,303.8252,303.4299,303.5485,18842.0
2024-02-06 13:50:00,307.18,307.6,307.18,307.3,10995.0,303.5584,303.9735,303.5584,303.677,10995.0
2024-02-06 13:55:00,307.27,307.57,307.27,307.44,3950.0,303.6474,303.9438,303.6474,303.8153,3950.0
2024-02-06 14:00:00,307.43,307.43,306.95,307.07,5529.0,303.8055,303.8055,303.3311,303.4497,5529.0
2024-02-06 14:05:00,307.12,307.13,306.31,306.31,4304.0,303.4991,303.509,302.6987,302.6987,4304.0
2024-02-06 14:10:00,306.35,306.5,306.27,306.29,8207.0,302.7382,302.8864,302.6591,302.6789,8207.0
2024-02-06 14:15:00,306.29,306.34,306.12,306.17,5189.0,302.6789,302.7283,302.5109,302.5603,5189.0
2024-02-06 14:20:00,306.25,306.46,306.01,306.01,8443.0,302.6394,302.8469,302.4022,302.4022,8443.0
2024-02-06 14:25:00,306.18,306.2,305.83,305.9,7985.0,302.5702,302.59,302.2243,302.2935,7985.0
2024-02-06 14:30:00,305.91,306.05,305.44,305.5,24295.0,302.3034,302.4417,301.8389,301.8982,24295.0
2024-02-06 14:35:00,305.44,305.71,305.0,305.0,29715.0,301.8389,302.1057,301.4041,301.4041,29715.0
2024-02-06 14:40:00,304.97,305.45,304.97,305.32,6258.0,301.3745,301.8488,301.3745,301.7203,6258.0
2024-02-06 14:45:00,305.42,305.59,305.34,305.49,6039.0,301.8192,301.9872,301.7401,301.8883,6039.0
2024-02-06 14:50:00,305.54,305.88,305.46,305.82,9064.0,301.9377,302.2737,301.8587,302.2144,9064.0
2024-02-06 14:55:00,305.8,306.01,305.75,305.86,10579.0,302.1947,302.4022,302.1453,302.254,10579.0
2024-02-06 15:00:00,305.8,305.84,305.7,305.81,4250.0,302.1947,302.2342,302.0959,302.2046,4250.0
2024-02-06 15:05:00,305.81,306.04,305.77,305.78,4663.0,302.2046,302.4319,302.165,302.1749,4663.0
2024-02-06 15:10:00,305.84,305.96,305.7,305.73,8412.0,302.2342,302.3528,302.0959,302.1255,8412.0
2024-02-06 15:15:00,305.81,305.82,305.54,305.55,4876.0,302.2046,302.2144,301.9377,301.9476,4876.0
2024-02-06 15:20:00,305.54,305.6,305.37,305.37,9491.0,301.9377,301.997,301.7698,301.7698,9491.0
2024-02-06 15:25:00,305.33,305.64,305.33,305.59,15997.0,301.7302,302.0366,301.7302,301.9872,15997.0
2024-02-06 15:30:00,305.63,305.75,305.22,305.27,9177.0,302.0267,302.1453,301.6215,301.6709,9177.0
2024-02-06 15:35:00,305.26,305.66,305.22,305.6,8547.0,301.661,302.0563,301.6215,301.997,8547.0
2024-02-06 15:40:00,305.63,305.8,305.34,305.34,13519.0,302.0267,302.1947,301.7401,301.7401,13519.0
2024-02-06 15:45:00,305.37,306.54,305.34,306.27,18119.0,301.7698,302.926,301.7401,302.6591,18119.0
2024-02-06 15:50:00,306.42,306.42,305.7,306.16,21566.0,302.8074,302.8074,302.0959,302.5504,21566.0
2024-02-06 15:55:00,306.16,306.83,306.16,306.83,50153.0,302.5504,303.2125,302.5504,303.2125,50153.0
2024-02-07 09:30:00,307.66,309.4,307.66,308.55,12933.0,304.0328,305.7522,304.0328,304.9123,12933.0
2024-02-07 09:35:00,308.53,308.85,307.77,308.64,3127.0,304.8925,305.2087,304.1415,305.0012,3127.0
2024-02-07 09:40:00,308.54,309.1,308.23,308.24,3689.0,304.9024,305.4558,304.596,304.6059,3689.0
2024-02-07 09:45:00,307.72,308.63,307.71,308.63,1715.0,304.092,304.9913,304.0822,304.9913,1715.0
2024-02-07 09:50:00,308.67,309.0,308.67,308.94,3132.0,305.0308,305.357,305.0308,305.2977,3132.0
2024-02-07 09:55:00,309.17,310.18,308.84,309.9,8109.0,305.5249,306.523,305.1988,306.2463,8109.0
2024-02-07 10:00:00,309.97,310.0,309.65,309.7,2411.0,306.3155,306.3452,305.9993,306.0487,2411.0
2024-02-07 10:05:00,309.59,309.72,309.33,309.66,2330.0,305.94,306.0685,305.6831,306.0092,2330.0
2024-02-07 10:10:00,309.92,310.15,309.72,309.89,4741.0,306.2661,306.4934,306.0685,306.2365,4741.0
2024-02-07 10:15:00,309.44,309.71,309.1,309.48,3221.0,305.7918,306.0586,305.4558,305.8313,3221.0
2024-02-07 10:20:00,309.07,309.21,308.86,308.86,769.0,305.4261,305.5645,305.2186,305.2186,769.0
2024-02-07 10:25:00,308.89,309.04,308.73,309.02,4429.0,305.2483,305.3965,305.0901,305.3767,4429.0
2024-02-07 10:30:00,308.86,310.1,308.83,310.02,8712.0,305.2186,306.444,305.189,306.3649,8712.0
2024-02-07 10:35:00,309.91,309.92,309.41,309.56,5612.0,306.2562,306.2661,305.7621,305.9104,5612.0
2024-02-07 10:40:00,309.77,309.84,309.35,309.74,1427.0,306.1179,306.1871,305.7028,306.0882,1427.0
2024-02-07 10:45:00,310.0,310.0,309.69,309.74,1889.0,306.3452,306.3452,306.0388,306.0882,1889.0
2024-02-07 10:50:00,309.75,310.01,309.32,309.32,14152.0,306.0981,306.355,305.6732,305.6732,14152.0
2024-02-07 10:55:00,309.24,309.4,309.1,309.4,5075.0,305.5941,305.7522,305.4558,305.7522,5075.0
2024-02-07 11:00:00,309.18,309.4,308.96,309.1,3475.0,305.5348,305.7522,305.3174,305.4558,3475.0
2024-02-07 11:05:00,309.03,309.37,308.74,309.1,13481.0,305.3866,305.7226,305.1,305.4558,13481.0
2024-02-07 11:10:00,309.2,309.2,309.07,309.09,1400.0,305.5546,305.5546,305.4261,305.4459,1400.0
2024-02-07 11:15:00,309.35,309.39,309.02,309.1,2576.0,305.7028,305.7424,305.3767,305.4558,2576.0
2024-02-07 11:20:00,309.12,309.15,308.78,308.78,2001.0,305.4755,305.5052,305.1395,305.1395,2001.0
2024-02-07 11:25:00,308.91,308.98,308.84,308.91,1761.0,305.268,305.3372,305.1988,305.268,1761.0
2024-02-07 11:30:00,309.01,309.05,308.79,308.79,2007.0,305.3668,305.4064,305.1494,305.1494,2007.0
2024-02-07 11:35:00,308.95,309.27,308.81,308.81,5032.0,305.3075,305.6238,305.1692,305.1692,5032.0
2024-02-07 11:40:00,308.74,309.05,308.73,308.92,2282.0,305.1,305.4064,305.0901,305.2779,2282.0
2024-02-07 11:45:00,309.14,309.14,308.9,308.97,1400.0,305.4953,305.4953,305.2581,305.3273,1400.0
2024-02-07 11:50:00,308.97,309.26,308.97,309.26,1877.0,305.3273,305.6139,305.3273,305.6139,1877.0
2024-02-07 11:55:00,309.34,309.43,308.98,308.98,6719.0,305.6929,305.7819,305.3372,305.3372,6719.0
2024-02-07 12:00:00,309.09,309.15,308.2,308.2,5193.0,305.4459,305.5052,304.5664,304.5664,5193.0
2024-02-07 12:05:00,308.38,308.71,308.37,308.6,1687.0,304.7443,305.0704,304.7344,304.9617,1687.0
2024-02-07 12:10:00,308.44,308.53,308.39,308.41,837.0,304.8036,304.8925,304.7541,304.7739,837.0
2024-02-07 12:15:00,308.61,308.83,308.59,308.77,2199.0,304.9716,305.189,304.9518,305.1297,2199.0
2024-02-07 12:20:00,308.71,308.77,308.61,308.69,3509.0,305.0704,305.1297,304.9716,305.0506,3509.0
2024-02-07 12:25:00,308.63,308.69,308.2,308.2,3589.0,304.9913,305.0506,304.5664,304.5664,3589.0
2024-02-07 12:30:00,308.13,308.46,308.05,308.2,1805.0,304.4972,304.8233,304.4182,304.5664,1805.0
2024-02-07 12:35:00,308.36,308.36,307.85,307.85,1512.0,304.7245,304.7245,304.2205,304.2205,1512.0
2024-02-07 12:40:00,308.06,308.34,308.06,308.34,1960.0,304.428,304.7047,304.428,304.7047,1960.0
2024-02-07 12:45:00,308.54,308.57,308.19,308.19,1976.0,304.9024,304.932,304.5565,304.5565,1976.0
2024-02-07 12:50:00,308.44,308.44,308.29,308.33,741.0,304.8036,304.8036,304.6553,304.6949,741.0
2024-02-07 12:55:00,308.42,308.42,308.12,308.18,2370.0,304.7838,304.7838,304.4873,304.5466,2370.0
2024-02-07 13:00:00,308.19,308.49,307.9,307.91,5399.0,304.5565,304.853,304.2699,304.2798,5399.0
2024-02-07 13:05:00,308.05,308.05,307.91,308.04,400.0,304.4182,304.4182,304.2798,304.4083,400.0
2024-02-07 13:10:00,308.23,308.23,308.04,308.04,991.0,304.596,304.596,304.4083,304.4083,991.0
2024-02-07 13:15:00,308.08,308.09,307.85,307.86,1369.0,304.4478,304.4577,304.2205,304.2304,1369.0
2024-02-07 13:20:00,307.87,307.88,307.71,307.74,2257.0,304.2403,304.2502,304.0822,304.1118,2257.0
2024-02-07 13:25:00,307.5,307.66,307.42,307.57,1284.0,303.8746,304.0328,303.7956,303.9438,1284.0
2024-02-07 13:30:00,307.71,307.71,307.09,307.26,2737.0,304.0822,304.0822,303.4695,303.6375,2737.0
2024-02-07 13:35:00,307.24,307.3,306.84,306.93,2201.0,303.6177,303.677,303.2224,303.3114,2201.0
2024-02-07 13:40:00,306.93,307.16,306.72,306.98,3059.0,303.3114,303.5386,303.1038,303.3608,3059.0
2024-02-07 13:45:00,307.03,307.32,307.03,307.24,4335.0,303.4102,303.6968,303.4102,303.6177,4335.0
2024-02-07 13:50:00,307.15,307.39,307.0,307.1,2343.0,303.5288,303.7659,303.3805,303.4794,2343.0
2024-02-07 13:55:00,307.1,307.13,306.41,306.65,4928.0,303.4794,303.509,302.7975,303.0347,4928.0
2024-02-07 14:00:00,306.59,306.8,306.37,306.37,3529.0,302.9754,303.1829,302.758,302.758,3529.0
2024-02-07 14:05:00,306.43,306.73,306.43,306.73,3573.0,302.8173,303.1137,302.8173,303.1137,3573.0
2024-02-07 14:10:00,306.66,306.66,306.37,306.5,1346.0,303.0445,303.0445,302.758,302.8864,1346.0
2024-02-07 14:15:00,306.53,306.53,306.35,306.35,1105.0,302.9161,302.9161,302.7382,302.7382,1105.0
2024-02-07 14:20:00,306.37,306.56,306.36,306.51,1801.0,302.758,302.9457,302.7481,302.8963,1801.0
2024-02-07 14:25:00,306.56,306.6,306.35,306.36,4515.0,302.9457,302.9852,302.7382,302.7481,4515.0
2024-02-07 14:30:00,306.36,306.37,306.24,306.3,2040.0,302.7481,302.758,302.6295,302.6888,2040.0
2024-02-07 14:35:00,306.26,306.54,306.26,306.41,2690.0,302.6493,302.926,302.6493,302.7975,2690.0
2024-02-07 14:40:00,306.49,306.71,306.49,306.67,1213.0,302.8765,303.094,302.8765,303.0544,1213.0
2024-02-07 14:45:00,306.74,306.88,306.73,306.88,1509.0,303.1236,303.2619,303.1137,303.2619,1509.0
2024-02-07 14:50:00,306.93,307.16,306.93,307.13,2229.0,303.3114,303.5386,303.3114,303.509,2229.0
2024-02-07 14:55:00,307.13,307.35,307.09,307.35,4346.0,303.509,303.7264,303.4695,303.7264,4346.0
2024-02-07 15:00:00,307.37,307.4,307.08,307.1,7130.0,303.7462,303.7758,303.4596,303.4794,7130.0
2024-02-07 15:05:00,307.06,307.13,306.93,307.0,4012.0,303.4398,303.509,303.3114,303.3805,4012.0
2024-02-07 15:10:00,307.02,307.05,306.78,306.78,4708.0,303.4003,303.4299,303.1631,303.1631,4708.0
2024-02-07 15:15:00,306.72,307.01,306.61,307.0,2830.0,303.1038,303.3904,302.9951,303.3805,2830.0
2024-02-07 15:20:00,307.02,307.02,306.6,306.73,4519.0,303.4003,303.4003,302.9852,303.1137,4519.0
2024-02-07 15:25:00,306.72,306.73,306.48,306.72,4669.0,303.1038,303.1137,302.8667,303.1038,4669.0
2024-02-07 15:30:00,306.72,306.9,306.58,306.83,6749.0,303.1038,303.2817,302.9655,303.2125,6749.0
2024-02-07 15:35:00,306.76,306.89,306.68,306.74,5766.0,303.1434,303.2718,303.0643,303.1236,5766.0
2024-02-07 15:40:00,306.68,306.75,306.44,306.44,9514.0,303.0643,303.1335,302.8271,302.8271,9514.0
2024-02-07 15:45:00,306.52,306.98,306.4,306.98,7959.0,302.9062,303.3608,302.7876,303.3608,7959.0
2024-02-07 15:50:00,306.85,306.97,306.5,306.77,15151.0,303.2323,303.3509,302.8864,303.1532,15151.0
2024-02-07 15:55:00,306.83,307.35,306.81,307.32,48963.0,303.2125,303.7264,303.1928,303.6968,48963.0
2024-02-08 09:30:00,307.06,307.7,306.79,307.66,9753.0,303.4398,304.0723,303.173,304.0328,9753.0
2024-02-08 09:35:00,307.66,307.66,306.44,307.09,1406.0,304.0328,304.0328,302.8271,303.4695,1406.0
2024-02-08 09:40:00,307.09,307.35,306.71,306.82,1309.0,303.4695,303.7264,303.094,303.2027,1309.0
2024-02-08 09:45:00,307.27,307.33,306.82,307.06,3401.0,303.6474,303.7066,303.2027,303.4398,3401.0
2024-02-08 09:50:00,307.23,307.23,306.68,306.82,2448.0,303.6078,303.6078,303.0643,303.2027,2448.0
2024-02-08 09:55:00,306.76,307.34,306.47,306.47,6776.0,303.1434,303.7165,302.8568,302.8568,6776.0
2024-02-08 10:00:00,306.7,307.47,306.7,307.35,3330.0,303.0841,303.845,303.0841,303.7264,3330.0
2024-02-08 10:05:00,307.49,307.63,307.26,307.34,3151.0,303.8648,304.0031,303.6375,303.7165,3151.0
2024-02-08 10:10:00,307.47,307.71,307.04,307.05,3718.0,303.845,304.0822,303.4201,303.4299,3718.0
2024-02-08 10:15:00,307.26,307.26,306.37,306.37,1997.0,303.6375,303.6375,302.758,302.758,1997.0
2024-02-08 10:20:00,306.43,307.15,306.31,306.66,4044.0,302.8173,303.5288,302.6987,303.0445,4044.0
2024-02-08 10:25:00,306.28,306.42,305.61,305.95,5738.0,302.669,302.8074,302.0069,302.3429,5738.0
2024-02-08 10:30:00,306.0,306.64,306.0,306.3,7371.0,302.3923,303.0248,302.3923,302.6888,7371.0
2024-02-08 10:35:00,306.45,306.45,306.1,306.11,1322.0,302.837,302.837,302.4911,302.501,1322.0
2024-02-08 10:40:00,306.08,306.31,305.88,306.23,19981.0,302.4714,302.6987,302.2737,302.6196,19981.0
2024-02-08 10:45:00,306.21,306.39,305.54,305.54,2100.0,302.5998,302.7777,301.9377,301.9377,2100.0
2024-02-08 10:50:00,305.62,305.62,304.22,304.22,6785.0,302.0168,302.0168,300.6333,300.6333,6785.0
2024-02-08 10:55:00,304.23,304.25,302.11,303.55,44952.0,300.6432,300.663,298.5482,299.9712,44952.0
2024-02-08 11:00:00,303.7,304.41,303.65,304.25,7338.0,300.1194,300.8211,300.07,300.663,7338.0
2024-02-08 11:05:00,304.17,304.18,303.58,303.71,10402.0,300.5839,300.5938,300.0009,300.1293,10402.0
2024-02-08 11:10:00,303.62,304.74,303.36,303.39,32529.0,300.0404,301.1472,299.7834,299.8131,32529.0
2024-02-08 11:15:00,303.56,303.74,302.22,302.28,17309.0,299.9811,300.159,298.6569,298.7162,17309.0
2024-02-08 11:20:00,302.41,303.55,302.23,303.3,20042.0,298.8446,299.9712,298.6668,299.7242,20042.0
2024-02-08 11:25:00,303.47,303.52,303.07,303.09,1911.0,299.8922,299.9416,299.4969,299.5166,1911.0
2024-02-08 11:30:00,303.21,303.67,302.61,303.67,11226.0,299.6352,300.0898,299.0423,300.0898,11226.0
2024-02-08 11:35:00,303.84,304.08,303.37,304.08,3356.0,300.2578,300.495,299.7933,300.495,3356.0
2024-02-08 11:40:00,304.08,304.15,303.65,303.97,3557.0,300.495,300.5641,300.07,300.3863,3557.0
2024-02-08 11:45:00,304.13,304.13,303.66,303.67,6021.0,300.5444,300.5444,300.0799,300.0898,6021.0
2024-02-08 11:50:00,303.72,304.01,303.69,304.0,3612.0,300.1392,300.4258,300.1096,300.4159,3612.0
2024-02-08 11:55:00,304.22,304.8,304.13,304.49,4923.0,300.6333,301.2065,300.5444,300.9001,4923.0
2024-02-08 12:00:00,304.42,304.42,303.97,304.11,4937.0,300.831,300.831,300.3863,300.5246,4937.0
2024-02-08 12:05:00,304.12,304.14,303.71,304.11,2974.0,300.5345,300.5543,300.1293,300.5246,2974.0
2024-02-08 12:10:00,304.03,304.1,304.02,304.1,1280.0,300.4455,300.5147,300.4357,300.5147,1280.0
2024-02-08 12:15:00,304.02,304.07,303.71,304.06,2033.0,300.4357,300.4851,300.1293,300.4752,2033.0
2024-02-08 12:20:00,303.97,303.97,303.78,303.93,1120.0,300.3863,300.3863,300.1985,300.3467,1120.0
2024-02-08 12:25:00,303.85,304.0,303.82,303.96,2999.0,300.2677,300.4159,300.238,300.3764,2999.0
2024-02-08 12:30:00,303.96,304.11,303.95,304.08,2024.0,300.3764,300.5246,300.3665,300.495,2024.0
2024-02-08 12:35:00,304.06,304.72,304.06,304.54,3145.0,300.4752,301.1274,300.4752,300.9495,3145.0
2024-02-08 12:40:00,304.49,304.49,304.35,304.35,1500.0,300.9001,300.9001,300.7618,300.7618,1500.0
2024-02-08 12:45:00,304.46,304.79,304.46,304.78,2333.0,300.8705,301.1966,300.8705,301.1867,2333.0
2024-02-08 12:50:00,304.64,305.1,304.64,305.1,2148.0,301.0484,301.5029,301.0484,301.5029,2148.0
2024-02-08 12:55:00,305.07,305.28,305.06,305.28,2153.0,301.4733,301.6808,301.4634,301.6808,2153.0
2024-02-08 13:00:00,305.27,306.0,305.26,305.72,7325.0,301.6709,302.3923,301.661,302.1156,7325.0
2024-02-08 13:05:00,305.64,305.77,305.41,305.55,4298.0,302.0366,302.165,301.8093,301.9476,4298.0
2024-02-08 13:10:00,305.5,305.61,305.49,305.53,2894.0,301.8982,302.0069,301.8883,301.9279,2894.0
2024-02-08 13:15:00,305.51,305.59,305.4,305.52,3664.0,301.9081,301.9872,301.7994,301.918,3664.0
2024-02-08 13:20:00,305.46,305.69,305.23,305.23,9838.0,301.8587,302.086,301.6314,301.6314,9838.0
2024-02-08 13:25:00,305.18,305.29,305.16,305.25,1145.0,301.582,301.6907,301.5622,301.6512,1145.0
2024-02-08 13:30:00,305.19,305.22,305.1,305.13,1400.0,301.5919,301.6215,301.5029,301.5326,1400.0
2024-02-08 13:35:00,305.25,305.49,305.17,305.41,3961.0,301.6512,301.8883,301.5721,301.8093,3961.0
2024-02-08 13:40:00,305.43,305.43,305.06,305.1,1405.0,301.829,301.829,301.4634,301.5029,1405.0
2024-02-08 13:45:00,305.09,305.28,305.09,305.21,2123.0,301.4931,301.6808,301.4931,301.6116,2123.0
2024-02-08 13:50:00,305.21,305.21,305.09,305.12,1867.0,301.6116,301.6116,301.4931,301.5227,1867.0
2024-02-08 13:55:00,305.16,305.36,305.07,305.33,4113.0,301.5622,301.7599,301.4733,301.7302,4113.0
2024-02-08 14:00:00,305.38,305.56,305.37,305.42,2970.0,301.7796,301.9575,301.7698,301.8192,2970.0
2024-02-08 14:05:00,305.43,305.44,305.41,305.41,400.0,301.829,301.8389,301.8093,301.8093,400.0
2024-02-08 14:10:00,305.47,305.55,305.24,305.39,4423.0,301.8686,301.9476,301.6413,301.7895,4423.0
2024-02-08 14:15:00,305.51,305.79,305.51,305.67,1561.0,301.9081,302.1848,301.9081,302.0662,1561.0
2024-02-08 14:20:00,305.59,305.67,305.34,305.36,850.0,301.9872,302.0662,301.7401,301.7599,850.0
2024-02-08 14:25:00,305.61,305.8,305.59,305.8,3204.0,302.0069,302.1947,301.9872,302.1947,3204.0
2024-02-08 14:30:00,305.69,305.83,305.27,305.28,3225.0,302.086,302.2243,301.6709,301.6808,3225.0
2024-02-08 14:35:00,305.16,305.5,305.05,305.4,3358.0,301.5622,301.8982,301.4535,301.7994,3358.0
2024-02-08 14:40:00,305.39,305.39,305.37,305.37,600.0,301.7895,301.7895,301.7698,301.7698,600.0
2024-02-08 14:45:00,305.38,305.71,305.38,305.71,4400.0,301.7796,302.1057,301.7796,302.1057,4400.0
2024-02-08 14:50:00,305.78,306.11,305.77,306.02,4670.0,302.1749,302.501,302.165,302.4121,4670.0
2024-02-08 14:55:00,306.0,306.02,305.87,305.88,1778.0,302.3923,302.4121,302.2639,302.2737,1778.0
2024-02-08 15:00:00,305.81,306.26,305.8,306.07,4610.0,302.2046,302.6493,302.1947,302.4615,4610.0
2024-02-08 15:05:00,306.0,306.04,305.65,305.66,2747.0,302.3923,302.4319,302.0465,302.0563,2747.0
2024-02-08 15:10:00,305.55,305.73,305.43,305.62,4600.0,301.9476,302.1255,301.829,302.0168,4600.0
2024-02-08 15:15:00,305.62,305.69,305.4,305.4,4338.0,302.0168,302.086,301.7994,301.7994,4338.0
2024-02-08 15:20:00,305.36,305.91,305.27,305.81,6511.0,301.7599,302.3034,301.6709,302.2046,6511.0
2024-02-08 15:25:00,305.78,305.79,305.47,305.48,4339.0,302.1749,302.1848,301.8686,301.8785,4339.0
2024-02-08 15:30:00,305.52,305.59,305.21,305.27,5955.0,301.918,301.9872,301.6116,301.6709,5955.0
2024-02-08 15:35:00,305.31,305.4,305.13,305.27,3149.0,301.7105,301.7994,301.5326,301.6709,3149.0
2024-02-08 15:40:00,305.38,305.62,305.26,305.28,6437.0,301.7796,302.0168,301.661,301.6808,6437.0
2024-02-08 15:45:00,305.29,305.51,305.13,305.23,6515.0,301.6907,301.9081,301.5326,301.6314,6515.0
2024-02-08 15:50:00,305.37,305.41,305.01,305.03,16432.0,301.7698,301.8093,301.414,301.4338,16432.0
2024-02-08 15:55:00,305.07,305.68,305.05,305.46,35659.0,301.4733,302.0761,301.4535,301.8587,35659.0
2024-02-09 09:30:00,305.62,306.06,305.62,306.06,6834.0,302.0168,302.4516,302.0168,302.4516,6834.0
2024-02-09 09:35:00,306.26,306.26,305.78,306.23,964.0,302.6493,302.6493,302.1749,302.6196,964.0
2024-02-09 09:40:00,306.27,306.68,306.27,306.56,5296.0,302.6591,303.0643,302.6591,302.9457,5296.0
2024-02-09 09:45:00,306.54,307.44,306.54,306.96,5169.0,302.926,303.8153,302.926,303.341,5169.0
2024-02-09 09:50:00,307.12,307.16,306.48,307.03,3320.0,303.4991,303.5386,302.8667,303.4102,3320.0
2024-02-09 09:55:00,307.11,307.29,307.05,307.08,3773.0,303.4892,303.6671,303.4299,303.4596,3773.0
2024-02-09 10:00:00,307.32,307.48,306.85,307.12,4340.0,303.6968,303.8549,303.2323,303.4991,4340.0
2024-02-09 10:05:00,307.14,307.52,307.06,307.25,2978.0,303.5189,303.8944,303.4398,303.6276,2978.0
2024-02-09 10:10:00,307.18,307.18,306.72,307.1,6375.0,303.5584,303.5584,303.1038,303.4794,6375.0
2024-02-09 10:15:00,307.03,307.03,306.26,306.26,3786.0,303.4102,303.4102,302.6493,302.6493,3786.0
2024-02-09 10:20:00,306.26,306.32,305.66,306.32,22582.0,302.6493,302.7086,302.0563,302.7086,22582.0
2024-02-09 10:25:00,306.38,306.93,306.38,306.64,2426.0,302.7678,303.3114,302.7678,303.0248,2426.0
2024-02-09 10:30:00,306.55,307.04,306.55,306.72,2030.0,302.9358,303.4201,302.9358,303.1038,2030.0
2024-02-09 10:35:00,306.83,307.03,306.65,306.79,1823.0,303.2125,303.4102,303.0347,303.173,1823.0
2024-02-09 10:40:00,306.88,306.93,305.93,306.11,5014.0,303.2619,303.3114,302.3231,302.501,5014.0
2024-02-09 10:45:00,306.11,306.16,305.53,305.66,3226.0,302.501,302.5504,301.9279,302.0563,3226.0
2024-02-09 10:50:00,305.85,306.29,305.85,306.17,1961.0,302.2441,302.6789,302.2441,302.5603,1961.0
2024-02-09 10:55:00,306.15,306.48,306.11,306.48,3111.0,302.5406,302.8667,302.501,302.8667,3111.0
2024-02-09 11:00:00,306.51,306.52,306.16,306.51,6105.0,302.8963,302.9062,302.5504,302.8963,6105.0
2024-02-09 11:05:00,306.81,306.98,306.73,306.85,2800.0,303.1928,303.3608,303.1137,303.2323,2800.0
2024-02-09 11:10:00,306.86,306.86,306.72,306.85,1417.0,303.2422,303.2422,303.1038,303.2323,1417.0
2024-02-09 11:15:00,306.85,306.95,306.57,306.66,2614.0,303.2323,303.3311,302.9556,303.0445,2614.0
2024-02-09 11:20:00,306.68,307.1,306.67,306.8,14224.0,303.0643,303.4794,303.0544,303.1829,14224.0
2024-02-09 11:25:00,306.8,306.98,306.8,306.8,1501.0,303.1829,303.3608,303.1829,303.1829,1501.0
2024-02-09 11:30:00,306.99,306.99,306.36,306.43,11354.0,303.3707,303.3707,302.7481,302.8173,11354.0
2024-02-09 11:35:00,306.34,306.34,305.81,306.06,2647.0,302.7283,302.7283,302.2046,302.4516,2647.0
2024-02-09 11:40:00,306.06,306.26,306.01,306.04,1678.0,302.4516,302.6493,302.4022,302.4319,1678.0
2024-02-09 11:45:00,305.93,306.27,305.85,306.26,5587.0,302.3231,302.6591,302.2441,302.6493,5587.0
2024-02-09 11:50:00,306.15,306.41,305.99,306.03,13481.0,302.5406,302.7975,302.3824,302.422,13481.0
2024-02-09 11:55:00,305.9,306.11,305.78,305.88,1638.0,302.2935,302.501,302.1749,302.2737,1638.0
2024-02-09 12:00:00,305.95,306.0,305.49,305.68,2454.0,302.3429,302.3923,301.8883,302.0761,2454.0
2024-02-09 12:05:00,305.61,305.92,305.61,305.63,1715.0,302.0069,302.3133,302.0069,302.0267,1715.0
2024-02-09 12:10:00,305.63,305.96,305.58,305.96,2539.0,302.0267,302.3528,301.9773,302.3528,2539.0
2024-02-09 12:15:00,305.84,305.95,305.76,305.76,1447.0,302.2342,302.3429,302.1552,302.1552,1447.0
2024-02-09 12:20:00,305.9,306.17,305.9,306.17,1514.0,302.2935,302.5603,302.2935,302.5603,1514.0
2024-02-09 12:25:00,306.29,306.45,306.24,306.45,1294.0,302.6789,302.837,302.6295,302.837,1294.0
2024-02-09 12:30:00,306.43,306.47,306.05,306.05,1771.0,302.8173,302.8568,302.4417,302.4417,1771.0
2024-02-09 12:35:00,306.06,306.21,305.86,305.86,1809.0,302.4516,302.5998,302.254,302.254,1809.0
2024-02-09 12:40:00,306.11,306.53,306.05,306.53,2060.0,302.501,302.9161,302.4417,302.9161,2060.0
2024-02-09 12:45:00,306.52,306.74,306.47,306.48,2243.0,302.9062,303.1236,302.8568,302.8667,2243.0
2024-02-09 12:50:00,306.38,306.6,306.31,306.46,2775.0,302.7678,302.9852,302.6987,302.8469,2775.0
2024-02-09 12:55:00,306.38,306.69,306.35,306.69,2032.0,302.7678,303.0742,302.7382,303.0742,2032.0
2024-02-09 13:00:00,306.7,306.7,306.31,306.35,2254.0,303.0841,303.0841,302.6987,302.7382,2254.0
2024-02-09 13:05:00,306.41,306.41,306.21,306.32,3467.0,302.7975,302.7975,302.5998,302.7086,3467.0
2024-02-09 13:10:00,306.55,306.67,306.47,306.52,1696.0,302.9358,303.0544,302.8568,302.9062,1696.0
2024-02-09 13:15:00,306.59,306.6,306.45,306.46,2400.0,302.9754,302.9852,302.837,302.8469,2400.0
2024-02-09 13:20:00,306.66,306.66,306.5,306.55,900.0,303.0445,303.0445,302.8864,302.9358,900.0
2024-02-09 13:25:00,306.46,306.85,306.38,306.85,2123.0,302.8469,303.2323,302.7678,303.2323,2123.0
2024-02-09 13:30:00,306.74,306.74,306.54,306.72,3250.0,303.1236,303.1236,302.926,303.1038,3250.0
2024-02-09 13:35:00,306.7,306.85,306.7,306.79,1533.0,303.0841,303.2323,303.0841,303.173,1533.0
2024-02-09 13:40:00,306.78,306.86,306.52,306.57,4148.0,303.1631,303.2422,302.9062,302.9556,4148.0
2024-02-09 13:45:00,306.67,306.79,306.56,306.66,6759.0,303.0544,303.173,302.9457,303.0445,6759.0
2024-02-09 13:50:00,306.54,306.75,306.16,306.16,6076.0,302.926,303.1335,302.5504,302.5504,6076.0
2024-02-09 13:55:00,306.16,306.57,306.11,306.49,3360.0,302.5504,302.9556,302.501,302.8765,3360.0
2024-02-09 14:00:00,306.49,306.49,306.26,306.46,3659.0,302.8765,302.8765,302.6493,302.8469,3659.0
2024-02-09 14:05:00,306.46,306.51,306.1,306.25,3828.0,302.8469,302.8963,302.4911,302.6394,3828.0
2024-02-09 14:10:00,306.07,306.62,306.07,306.54,4172.0,302.4615,303.005,302.4615,302.926,4172.0
2024-02-09 14:15:00,306.63,306.8,306.61,306.76,3813.0,303.0149,303.1829,302.9951,303.1434,3813.0
2024-02-09 14:20:00,306.75,306.78,306.49,306.51,3054.0,303.1335,303.1631,302.8765,302.8963,3054.0
2024-02-09 14:25:00,306.62,306.76,306.61,306.73,2326.0,303.005,303.1434,302.9951,303.1137,2326.0
2024-02-09 14:30:00,306.81,307.04,306.79,306.96,2966.0,303.1928,303.4201,303.173,303.341,2966.0
2024-02-09 14:35:00,307.04,307.18,306.76,307.18,3611.0,303.4201,303.5584,303.1434,303.5584,3611.0
2024-02-09 14:40:00,307.24,307.36,307.18,307.23,3488.0,303.6177,303.7363,303.5584,303.6078,3488.0
2024-02-09 14:45:00,307.22,307.44,307.16,307.17,2601.0,303.5979,303.8153,303.5386,303.5485,2601.0
2024-02-09 14:50:00,307.42,307.42,306.92,307.02,3389.0,303.7956,303.7956,303.3015,303.4003,3389.0
2024-02-09 14:55:00,306.99,307.11,306.93,307.0,2850.0,303.3707,303.4892,303.3114,303.3805,2850.0
2024-02-09 15:00:00,306.95,306.95,306.63,306.8,3917.0,303.3311,303.3311,303.0149,303.1829,3917.0
2024-02-09 15:05:00,306.8,306.96,306.8,306.94,1800.0,303.1829,303.341,303.1829,303.3212,1800.0
2024-02-09 15:10:00,306.81,307.12,306.81,307.12,5461.0,303.1928,303.4991,303.1928,303.4991,5461.0
2024-02-09 15:15:00,307.13,307.13,306.75,306.75,6414.0,303.509,303.509,303.1335,303.1335,6414.0
2024-02-09 15:20:00,306.8,307.13,306.71,307.0,6442.0,303.1829,303.509,303.094,303.3805,6442.0
2024-02-09 15:25:00,307.12,307.12,306.64,306.69,3496.0,303.4991,303.4991,303.0248,303.0742,3496.0
2024-02-09 15:30:00,306.76,306.88,306.71,306.84,6387.0,303.1434,303.2619,303.094,303.2224,6387.0
2024-02-09 15:35:00,306.88,306.97,306.79,306.88,6435.0,303.2619,303.3509,303.173,303.2619,6435.0
2024-02-09 15:40:00,306.85,306.89,306.1,306.14,8107.0,303.2323,303.2718,302.4911,302.5307,8107.0
2024-02-09 15:45:00,306.13,306.54,306.13,306.45,11365.0,302.5208,302.926,302.5208,302.837,11365.0
2024-02-09 15:50:00,306.46,306.7,306.31,306.69,23237.0,302.8469,303.0841,302.6987,303.0742,23237.0
2024-02-09 15:55:00,306.72,306.85,306.23,306.41,58333.0,303.1038,303.2323,302.6196,302.7975,58333.0
2024-02-12 09:30:00,306.0,306.25,304.39,304.39,20042.0,302.3923,302.6394,300.8013,300.8013,20042.0
2024-02-12 09:35:00,304.37,304.95,303.66,304.81,20163.0,300.7815,301.3547,300.0799,301.2164,20163.0
2024-02-12 09:40:00,304.7,304.86,303.77,304.01,10081.0,301.1077,301.2658,300.1886,300.4258,10081.0
2024-02-12 09:45:00,304.01,304.27,303.57,303.57,6117.0,300.4258,300.6827,299.991,299.991,6117.0
2024-02-12 09:50:00,303.75,304.22,303.47,304.04,5878.0,300.1689,300.6333,299.8922,300.4554,5878.0
2024-02-12 09:55:00,304.0,304.18,303.73,303.97,21074.0,300.4159,300.5938,300.1491,300.3863,21074.0
2024-02-12 10:00:00,304.0,304.1,303.49,303.56,7261.0,300.4159,300.5147,299.9119,299.9811,7261.0
2024-02-12 10:05:00,303.56,304.11,303.55,303.9,4613.0,299.9811,300.5246,299.9712,300.3171,4613.0
2024-02-12 10:10:00,303.91,305.81,303.9,305.81,20933.0,300.327,302.2046,300.3171,302.2046,20933.0
2024-02-12 10:15:00,305.94,306.4,305.84,305.85,9112.0,302.333,302.7876,302.2342,302.2441,9112.0
2024-02-12 10:20:00,305.9,305.97,305.65,305.71,3648.0,302.2935,302.3627,302.0465,302.1057,3648.0
2024-02-12 10:25:00,305.72,305.83,305.36,305.49,5537.0,302.1156,302.2243,301.7599,301.8883,5537.0
2024-02-12 10:30:00,305.6,305.72,305.26,305.4,4282.0,301.997,302.1156,301.661,301.7994,4282.0
2024-02-12 10:35:00,305.4,305.49,304.87,305.0,4322.0,301.7994,301.8883,301.2756,301.4041,4322.0
2024-02-12 10:40:00,305.08,305.36,304.91,305.26,3760.0,301.4832,301.7599,301.3152,301.661,3760.0
2024-02-12 10:45:00,305.26,305.58,305.26,305.49,3863.0,301.661,301.9773,301.661,301.8883,3863.0
2024-02-12 10:50:00,305.5,305.97,305.41,305.97,4334.0,301.8982,302.3627,301.8093,302.3627,4334.0
2024-02-12 10:55:00,306.16,306.39,306.09,306.17,4304.0,302.5504,302.7777,302.4813,302.5603,4304.0
2024-02-12 11:00:00,306.09,306.39,306.03,306.39,5712.0,302.4813,302.7777,302.422,302.7777,5712.0
2024-02-12 11:05:00,306.4,306.91,306.34,306.91,6712.0,302.7876,303.2916,302.7283,303.2916,6712.0
2024-02-12 11:10:00,307.0,307.0,306.63,306.63,5044.0,303.3805,303.3805,303.0149,303.0149,5044.0
2024-02-12 11:15:00,306.76,307.39,306.58,307.39,7855.0,303.1434,303.7659,302.9655,303.7659,7855.0
2024-02-12 11:20:00,307.47,308.52,307.47,308.52,7230.0,303.845,304.8826,303.845,304.8826,7230.0
2024-02-12 11:25:00,308.49,308.85,308.49,308.83,16797.0,304.853,305.2087,304.853,305.189,16797.0
2024-02-12 11:30:00,308.9,309.1,308.71,308.71,9009.0,305.2581,305.4558,305.0704,305.0704,9009.0
2024-02-12 11:35:00,308.88,308.88,308.35,308.4,2896.0,305.2384,305.2384,304.7146,304.764,2896.0
2024-02-12 11:40:00,308.21,308.53,308.21,308.22,2859.0,304.5763,304.8925,304.5763,304.5862,2859.0
2024-02-12 11:45:00,308.25,308.35,308.07,308.19,2850.0,304.6158,304.7146,304.4379,304.5565,2850.0
2024-02-12 11:50:00,308.09,308.38,308.09,308.24,3800.0,304.4577,304.7443,304.4577,304.6059,3800.0
2024-02-12 11:55:00,308.27,308.27,308.03,308.03,3441.0,304.6356,304.6356,304.3984,304.3984,3441.0
2024-02-12 12:00:00,308.21,308.33,308.02,308.13,3230.0,304.5763,304.6949,304.3885,304.4972,3230.0
2024-02-12 12:05:00,308.13,308.74,308.02,308.74,6977.0,304.4972,305.1,304.3885,305.1,6977.0
2024-02-12 12:10:00,308.85,309.01,308.79,308.92,2764.0,305.2087,305.3668,305.1494,305.2779,2764.0
2024-02-12 12:15:00,309.04,309.38,309.03,309.38,1656.0,305.3965,305.7325,305.3866,305.7325,1656.0
2024-02-12 12:20:00,309.43,309.5,309.28,309.42,6810.0,305.7819,305.8511,305.6337,305.772,6810.0
2024-02-12 12:25:00,309.36,309.56,309.32,309.56,2826.0,305.7127,305.9104,305.6732,305.9104,2826.0
2024-02-12 12:30:00,309.46,309.56,309.36,309.45,3998.0,305.8115,305.9104,305.7127,305.8016,3998.0
2024-02-12 12:35:00,309.49,309.49,309.23,309.38,5052.0,305.8412,305.8412,305.5842,305.7325,5052.0
2024-02-12 12:40:00,309.3,309.3,308.81,309.2,31719.0,305.6534,305.6534,305.1692,305.5546,31719.0
2024-02-12 12:45:00,309.35,309.91,309.27,309.78,6007.0,305.7028,306.2562,305.6238,306.1278,6007.0
2024-02-12 12:50:00,309.8,310.43,309.68,310.39,19495.0,306.1475,306.7701,306.0289,306.7306,19495.0
2024-02-12 12:55:00,310.47,310.7,310.43,310.7,4068.0,306.8096,307.0369,306.7701,307.0369,4068.0
2024-02-12 13:00:00,310.7,311.09,310.57,311.09,10524.0,307.0369,307.4223,306.9084,307.4223,10524.0
2024-02-12 13:05:00,311.17,311.32,310.98,311.31,3247.0,307.5014,307.6496,307.3136,307.6397,3247.0
2024-02-12 13:10:00,311.39,311.48,311.25,311.37,4314.0,307.7188,307.8077,307.5804,307.699,4314.0
2024-02-12 13:15:00,311.3,311.48,311.15,311.36,3950.0,307.6298,307.8077,307.4816,307.6891,3950.0
2024-02-12 13:20:00,311.35,311.35,311.14,311.23,6394.0,307.6792,307.6792,307.4717,307.5607,6394.0
2024-02-12 13:25:00,311.27,311.3,310.63,310.75,2224.0,307.6002,307.6298,306.9677,307.0863,2224.0
2024-02-12 13:30:00,310.82,311.01,310.8,310.92,2300.0,307.1555,307.3433,307.1357,307.2543,2300.0
2024-02-12 13:35:00,310.88,310.93,310.75,310.75,4200.0,307.2148,307.2642,307.0863,307.0863,4200.0
2024-02-12 13:40:00,310.67,311.06,310.58,310.68,6625.0,307.0073,307.3927,306.9183,307.0171,6625.0
2024-02-12 13:45:00,310.69,310.96,310.69,310.73,4553.0,307.027,307.2938,307.027,307.0666,4553.0
2024-02-12 13:50:00,310.69,311.08,310.68,310.96,4839.0,307.027,307.4124,307.0171,307.2938,4839.0
2024-02-12 13:55:00,310.95,311.01,310.89,310.96,3219.0,307.284,307.3433,307.2247,307.2938,3219.0
2024-02-12 14:00:00,310.86,311.1,310.8,310.93,4638.0,307.195,307.4322,307.1357,307.2642,4638.0
2024-02-12 14:05:00,310.81,310.95,310.67,310.7,3102.0,307.1456,307.284,307.0073,307.0369,3102.0
2024-02-12 14:10:00,310.77,310.79,310.58,310.72,2613.0,307.1061,307.1259,306.9183,307.0567,2613.0
2024-02-12 14:15:00,310.74,310.93,310.42,310.42,4733.0,307.0764,307.2642,306.7602,306.7602,4733.0
2024-02-12 14:20:00,310.17,310.61,310.11,310.48,3386.0,306.5132,306.948,306.4539,306.8195,3386.0
2024-02-12 14:25:00,310.51,310.57,310.18,310.23,3164.0,306.8492,306.9084,306.523,306.5725,3164.0
2024-02-12 14:30:00,310.14,310.43,310.12,310.26,4859.0,306.4835,306.7701,306.4637,306.6021,4859.0
2024-02-12 14:35:00,310.2,310.5,310.09,310.4,3975.0,306.5428,306.8393,306.4341,306.7404,3975.0
2024-02-12 14:40:00,310.44,310.85,310.42,310.7,4600.0,306.78,307.1851,306.7602,307.0369,4600.0
2024-02-12 14:45:00,310.68,310.68,310.36,310.39,2372.0,307.0171,307.0171,306.7009,306.7306,2372.0
2024-02-12 14:50:00,310.38,310.38,310.11,310.27,4311.0,306.7207,306.7207,306.4539,306.612,4311.0
2024-02-12 14:55:00,310.25,310.26,309.8,310.0,19401.0,306.5922,306.6021,306.1475,306.3452,19401.0
2024-02-12 15:00:00,310.0,310.01,309.72,309.72,7439.0,306.3452,306.355,306.0685,306.0685,7439.0
2024-02-12 15:05:00,309.69,309.9,309.6,309.63,14223.0,306.0388,306.2463,305.9499,305.9795,14223.0
2024-02-12 15:10:00,309.67,309.72,309.41,309.57,21369.0,306.0191,306.0685,305.7621,305.9202,21369.0
2024-02-12 15:15:00,309.63,309.63,309.19,309.21,13216.0,305.9795,305.9795,305.5447,305.5645,13216.0
2024-02-12 15:20:00,309.19,309.34,309.12,309.27,11001.0,305.5447,305.6929,305.4755,305.6238,11001.0
2024-02-12 15:25:00,309.26,309.68,309.26,309.43,20812.0,305.6139,306.0289,305.6139,305.7819,20812.0
2024-02-12 15:30:00,309.47,309.52,309.2,309.52,12766.0,305.8214,305.8708,305.5546,305.8708,12766.0
2024-02-12 15:35:00,309.5,309.95,309.47,309.94,15247.0,305.8511,306.2958,305.8214,306.2859,15247.0
2024-02-12 15:40:00,309.92,310.52,309.91,310.52,8762.0,306.2661,306.859,306.2562,306.859,8762.0
2024-02-12 15:45:00,310.41,310.56,309.83,309.97,13340.0,306.7503,306.8986,306.1772,306.3155,13340.0
2024-02-12 15:50:00,310.03,310.04,309.65,309.75,24014.0,306.3748,306.3847,305.9993,306.0981,24014.0
2024-02-12 15:55:00,309.73,310.32,309.51,310.31,155668.0,306.0783,306.6614,305.8609,306.6515,155668.0
2024-02-13 09:30:00,306.04,307.61,304.39,307.61,16466.0,302.4319,303.9833,300.8013,303.9833,16466.0
2024-02-13 09:35:00,307.37,308.01,305.24,305.25,10686.0,303.7462,304.3786,301.6413,301.6512,10686.0
2024-02-13 09:40:00,306.0,306.6,305.7,306.04,5114.0,302.3923,302.9852,302.0959,302.4319,5114.0
2024-02-13 09:45:00,305.85,305.93,305.28,305.5,6091.0,302.2441,302.3231,301.6808,301.8982,6091.0
2024-02-13 09:50:00,305.3,305.48,304.72,304.82,4155.0,301.7006,301.8785,301.1274,301.2262,4155.0
2024-02-13 09:55:00,304.71,304.84,303.7,303.7,10753.0,301.1175,301.246,300.1194,300.1194,10753.0
2024-02-13 10:00:00,303.68,303.95,303.37,303.69,9521.0,300.0997,300.3665,299.7933,300.1096,9521.0
2024-02-13 10:05:00,303.78,304.13,303.18,303.44,10529.0,300.1985,300.5444,299.6056,299.8625,10529.0
2024-02-13 10:10:00,303.62,304.19,303.36,304.19,2728.0,300.0404,300.6037,299.7834,300.6037,2728.0
2024-02-13 10:15:00,303.95,304.19,303.6,304.12,4826.0,300.3665,300.6037,300.0206,300.5345,4826.0
2024-02-13 10:20:00,304.31,304.31,303.93,304.15,2524.0,300.7222,300.7222,300.3467,300.5641,2524.0
2024-02-13 10:25:00,304.15,304.75,304.14,304.71,4912.0,300.5641,301.1571,300.5543,301.1175,4912.0
2024-02-13 10:30:00,304.62,304.62,304.13,304.13,3870.0,301.0286,301.0286,300.5444,300.5444,3870.0
2024-02-13 10:35:00,304.13,304.33,303.71,303.83,6285.0,300.5444,300.742,300.1293,300.2479,6285.0
2024-02-13 10:40:00,303.81,303.9,303.34,303.71,4523.0,300.2281,300.3171,299.7637,300.1293,4523.0
2024-02-13 10:45:00,303.79,303.81,303.31,303.63,4480.0,300.2084,300.2281,299.734,300.0503,4480.0
2024-02-13 10:50:00,303.66,304.18,303.44,304.18,4092.0,300.0799,300.5938,299.8625,300.5938,4092.0
2024-02-13 10:55:00,304.25,304.37,304.04,304.37,3008.0,300.663,300.7815,300.4554,300.7815,3008.0
2024-02-13 11:00:00,304.32,304.99,304.28,304.76,5564.0,300.7321,301.3942,300.6926,301.1669,5564.0
2024-02-13 11:05:00,304.72,305.29,304.67,305.29,2009.0,301.1274,301.6907,301.078,301.6907,2009.0
2024-02-13 11:10:00,305.38,305.64,305.34,305.64,3359.0,301.7796,302.0366,301.7401,302.0366,3359.0
2024-02-13 11:15:00,305.7,306.7,305.66,306.55,2232.0,302.0959,303.0841,302.0563,302.9358,2232.0
2024-02-13 11:20:00,306.51,306.88,306.51,306.67,2255.0,302.8963,303.2619,302.8963,303.0544,2255.0
2024-02-13 11:25:00,306.82,306.82,306.15,306.23,2731.0,303.2027,303.2027,302.5406,302.6196,2731.0
2024-02-13 11:30:00,306.39,306.4,306.01,306.07,1765.0,302.7777,302.7876,302.4022,302.4615,1765.0
2024-02-13 11:35:00,306.09,306.58,305.94,306.5,8050.0,302.4813,302.9655,302.333,302.8864,8050.0
2024-02-13 11:40:00,306.5,306.52,305.91,305.91,2977.0,302.8864,302.9062,302.3034,302.3034,2977.0
2024-02-13 11:45:00,306.19,306.19,305.97,306.04,1743.0,302.5801,302.5801,302.3627,302.4319,1743.0
2024-02-13 11:50:00,306.12,306.2,306.0,306.12,2060.0,302.5109,302.59,302.3923,302.5109,2060.0
2024-02-13 11:55:00,306.1,306.11,306.02,306.09,923.0,302.4911,302.501,302.4121,302.4813,923.0
2024-02-13 12:00:00,305.92,306.25,305.88,305.89,2714.0,302.3133,302.6394,302.2737,302.2836,2714.0
2024-02-13 12:05:00,305.82,306.05,305.78,305.93,1159.0,302.2144,302.4417,302.1749,302.3231,1159.0
2024-02-13 12:10:00,305.76,305.94,305.76,305.94,800.0,302.1552,302.333,302.1552,302.333,800.0
2024-02-13 12:15:00,305.97,306.0,305.8,305.9,2300.0,302.3627,302.3923,302.1947,302.2935,2300.0
2024-02-13 12:20:00,305.99,306.2,305.85,305.86,2549.0,302.3824,302.59,302.2441,302.254,2549.0
2024-02-13 12:25:00,305.85,305.86,305.53,305.73,917.0,302.2441,302.254,301.9279,302.1255,917.0
2024-02-13 12:30:00,305.8,306.14,305.78,306.14,9637.0,302.1947,302.5307,302.1749,302.5307,9637.0
2024-02-13 12:35:00,306.05,306.3,306.04,306.3,1443.0,302.4417,302.6888,302.4319,302.6888,1443.0
2024-02-13 12:40:00,306.27,306.35,306.0,306.13,3068.0,302.6591,302.7382,302.3923,302.5208,3068.0
2024-02-13 12:45:00,306.09,306.09,305.71,306.09,2305.0,302.4813,302.4813,302.1057,302.4813,2305.0
2024-02-13 12:50:00,306.06,306.06,305.61,305.61,3537.0,302.4516,302.4516,302.0069,302.0069,3537.0
2024-02-13 12:55:00,305.67,305.85,305.64,305.85,1147.0,302.0662,302.2441,302.0366,302.2441,1147.0
2024-02-13 13:00:00,305.84,305.84,305.41,305.42,802.0,302.2342,302.2342,301.8093,301.8192,802.0
2024-02-13 13:05:00,305.35,305.46,305.16,305.16,3154.0,301.75,301.8587,301.5622,301.5622,3154.0
2024-02-13 13:10:00,305.13,305.36,304.99,305.34,2400.0,301.5326,301.7599,301.3942,301.7401,2400.0
2024-02-13 13:15:00,305.21,305.39,305.17,305.17,1704.0,301.6116,301.7895,301.5721,301.5721,1704.0
2024-02-13 13:20:00,305.31,305.5,305.29,305.46,1500.0,301.7105,301.8982,301.6907,301.8587,1500.0
2024-02-13 13:25:00,305.57,305.67,305.54,305.55,1400.0,301.9674,302.0662,301.9377,301.9476,1400.0
2024-02-13 13:30:00,305.46,305.56,305.3,305.42,2421.0,301.8587,301.9575,301.7006,301.8192,2421.0
2024-02-13 13:35:00,305.43,305.43,305.16,305.21,1359.0,301.829,301.829,301.5622,301.6116,1359.0
2024-02-13 13:40:00,305.29,305.36,305.19,305.28,1601.0,301.6907,301.7599,301.5919,301.6808,1601.0
2024-02-13 13:45:00,305.27,305.34,305.25,305.26,1681.0,301.6709,301.7401,301.6512,301.661,1681.0
2024-02-13 13:50:00,305.24,305.41,305.05,305.11,3839.0,301.6413,301.8093,301.4535,301.5128,3839.0
2024-02-13 13:55:00,305.09,305.28,305.09,305.25,800.0,301.4931,301.6808,301.4931,301.6512,800.0
2024-02-13 14:00:00,305.26,305.34,304.79,304.79,3748.0,301.661,301.7401,301.1966,301.1966,3748.0
2024-02-13 14:05:00,304.89,304.92,304.62,304.62,1303.0,301.2954,301.3251,301.0286,301.0286,1303.0
2024-02-13 14:10:00,304.82,304.83,304.1,304.12,9424.0,301.2262,301.2361,300.5147,300.5345,9424.0
2024-02-13 14:15:00,304.07,304.07,303.77,303.93,1216.0,300.4851,300.4851,300.1886,300.3467,1216.0
2024-02-13 14:20:00,304.04,304.17,303.89,303.9,3191.0,300.4554,300.5839,300.3072,300.3171,3191.0
2024-02-13 14:25:00,303.78,303.78,303.52,303.58,3272.0,300.1985,300.1985,299.9416,300.0009,3272.0
2024-02-13 14:30:00,303.52,303.56,303.03,303.18,14676.0,299.9416,299.9811,299.4573,299.6056,14676.0
2024-02-13 14:35:00,303.18,303.34,303.14,303.19,9802.0,299.6056,299.7637,299.566,299.6155,9802.0
2024-02-13 14:40:00,303.26,303.51,302.97,303.12,16293.0,299.6846,299.9317,299.398,299.5463,16293.0
2024-02-13 14:45:00,303.11,303.21,302.45,302.48,3981.0,299.5364,299.6352,298.8842,298.9138,3981.0
2024-02-13 14:50:00,302.55,302.56,301.93,302.12,23057.0,298.983,298.9929,298.3703,298.5581,23057.0
2024-02-13 14:55:00,302.16,302.37,301.83,302.12,9137.0,298.5976,298.8051,298.2715,298.5581,9137.0
2024-02-13 15:00:00,302.13,302.59,302.13,302.59,16247.0,298.568,299.0225,298.568,299.0225,16247.0
2024-02-13 15:05:00,302.64,303.13,302.36,303.13,6791.0,299.0719,299.5562,298.7952,299.5562,6791.0
2024-02-13 15:10:00,303.07,303.73,303.07,303.37,5175.0,299.4969,300.1491,299.4969,299.7933,5175.0
2024-02-13 15:15:00,303.45,303.45,302.96,303.29,9118.0,299.8724,299.8724,299.3882,299.7143,9118.0
2024-02-13 15:20:00,303.29,303.83,303.28,303.77,8576.0,299.7143,300.2479,299.7044,300.1886,8576.0
2024-02-13 15:25:00,303.8,304.12,303.68,303.82,8099.0,300.2183,300.5345,300.0997,300.238,8099.0
2024-02-13 15:30:00,303.82,303.98,303.33,303.68,8549.0,300.238,300.3961,299.7538,300.0997,8549.0
2024-02-13 15:35:00,303.77,303.88,303.49,303.63,4707.0,300.1886,300.2973,299.9119,300.0503,4707.0
2024-02-13 15:40:00,303.57,304.3,303.48,304.08,4986.0,299.991,300.7124,299.902,300.495,4986.0
2024-02-13 15:45:00,304.03,304.34,303.85,304.27,17399.0,300.4455,300.7519,300.2677,300.6827,17399.0
2024-02-13 15:50:00,304.31,304.63,303.44,304.11,28494.0,300.7222,301.0385,299.8625,300.5246,28494.0
2024-02-13 15:55:00,304.16,304.74,304.16,304.6,46599.0,300.574,301.1472,300.574,301.0088,46599.0
2024-02-14 09:30:00,306.15,306.15,303.82,305.75,10221.0,302.5406,302.5406,300.238,302.1453,10221.0
2024-02-14 09:35:00,305.6,306.16,305.5,305.67,9932.0,301.997,302.5504,301.8982,302.0662,9932.0
2024-02-14 09:40:00,305.61,306.16,305.31,306.16,6321.0,302.0069,302.5504,301.7105,302.5504,6321.0
2024-02-14 09:45:00,306.16,306.2,305.22,305.33,4101.0,302.5504,302.59,301.6215,301.7302,4101.0
2024-02-14 09:50:00,305.42,306.27,305.22,306.0,9065.0,301.8192,302.6591,301.6215,302.3923,9065.0
2024-02-14 09:55:00,306.57,306.88,305.12,305.25,11768.0,302.9556,303.2619,301.5227,301.6512,11768.0
2024-02-14 10:00:00,305.25,306.46,305.25,305.61,4237.0,301.6512,302.8469,301.6512,302.0069,4237.0
2024-02-14 10:05:00,305.67,305.67,305.21,305.39,3853.0,302.0662,302.0662,301.6116,301.7895,3853.0
2024-02-14 10:10:00,305.75,306.42,305.75,306.22,2111.0,302.1453,302.8074,302.1453,302.6097,2111.0
2024-02-14 10:15:00,306.36,306.62,306.13,306.46,2670.0,302.7481,303.005,302.5208,302.8469,2670.0
2024-02-14 10:20:00,306.47,306.72,306.29,306.68,2663.0,302.8568,303.1038,302.6789,303.0643,2663.0
2024-02-14 10:25:00,306.52,306.79,306.52,306.77,3364.0,302.9062,303.173,302.9062,303.1532,3364.0
2024-02-14 10:30:00,306.62,307.12,306.62,307.02,2042.0,303.005,303.4991,303.005,303.4003,2042.0
2024-02-14 10:35:00,306.91,307.35,306.91,307.31,3274.0,303.2916,303.7264,303.2916,303.6869,3274.0
2024-02-14 10:40:00,307.24,307.3,306.9,306.93,2621.0,303.6177,303.677,303.2817,303.3114,2621.0
2024-02-14 10:45:00,306.96,307.15,306.85,307.01,2019.0,303.341,303.5288,303.2323,303.3904,2019.0
2024-02-14 10:50:00,306.9,306.9,305.86,306.3,14671.0,303.2817,303.2817,302.254,302.6888,14671.0
2024-02-14 10:55:00,306.0,306.28,305.86,305.97,2781.0,302.3923,302.669,302.254,302.3627,2781.0
2024-02-14 11:00:00,306.0,306.0,305.39,305.7,15338.0,302.3923,302.3923,301.7895,302.0959,15338.0
2024-02-14 11:05:00,305.86,306.38,305.86,306.3,1213.0,302.254,302.7678,302.254,302.6888,1213.0
2024-02-14 11:10:00,306.51,306.51,306.05,306.09,3140.0,302.8963,302.8963,302.4417,302.4813,3140.0
2024-02-14 11:15:00,306.09,306.51,306.04,306.51,2860.0,302.4813,302.8963,302.4319,302.8963,2860.0
2024-02-14 11:20:00,306.52,306.52,306.29,306.3,7292.0,302.9062,302.9062,302.6789,302.6888,7292.0
2024-02-14 11:25:00,306.51,306.7,306.46,306.52,3440.0,302.8963,303.0841,302.8469,302.9062,3440.0
2024-02-14 11:30:00,306.7,306.7,306.08,306.08,4404.0,303.0841,303.0841,302.4714,302.4714,4404.0
2024-02-14 11:35:00,306.09,306.14,305.86,305.98,1986.0,302.4813,302.5307,302.254,302.3726,1986.0
2024-02-14 11:40:00,305.91,306.01,305.32,305.32,18060.0,302.3034,302.4022,301.7203,301.7203,18060.0
2024-02-14 11:45:00,305.31,305.83,305.31,305.82,2280.0,301.7105,302.2243,301.7105,302.2144,2280.0
2024-02-14 11:50:00,305.82,305.98,305.58,305.98,52949.0,302.2144,302.3726,301.9773,302.3726,52949.0
2024-02-14 11:55:00,306.0,306.0,305.53,305.53,1200.0,302.3923,302.3923,301.9279,301.9279,1200.0
2024-02-14 12:00:00,305.48,305.5,304.74,304.75,36383.0,301.8785,301.8982,301.1472,301.1571,36383.0
2024-02-14 12:05:00,304.6,304.97,304.58,304.97,793.0,301.0088,301.3745,300.9891,301.3745,793.0
2024-02-14 12:10:00,305.35,305.56,305.25,305.3,1269.0,301.75,301.9575,301.6512,301.7006,1269.0
2024-02-14 12:15:00,305.3,305.48,305.14,305.41,2468.0,301.7006,301.8785,301.5425,301.8093,2468.0
2024-02-14 12:20:00,305.36,305.57,305.32,305.57,1598.0,301.7599,301.9674,301.7203,301.9674,1598.0
2024-02-14 12:25:00,305.5,305.87,305.5,305.87,1063.0,301.8982,302.2639,301.8982,302.2639,1063.0
2024-02-14 12:30:00,306.02,306.02,305.49,305.7,5203.0,302.4121,302.4121,301.8883,302.0959,5203.0
2024-02-14 12:35:00,305.83,305.83,305.58,305.59,1196.0,302.2243,302.2243,301.9773,301.9872,1196.0
2024-02-14 12:40:00,305.5,305.7,305.47,305.7,4629.0,301.8982,302.0959,301.8686,302.0959,4629.0
2024-02-14 12:45:00,305.7,305.78,305.6,305.77,1822.0,302.0959,302.1749,301.997,302.165,1822.0
2024-02-14 12:50:00,305.78,305.78,305.64,305.64,900.0,302.1749,302.1749,302.0366,302.0366,900.0
2024-02-14 12:55:00,305.74,305.77,305.55,305.56,1354.0,302.1354,302.165,301.9476,301.9575,1354.0
2024-02-14 13:00:00,305.87,305.87,305.45,305.54,2223.0,302.2639,302.2639,301.8488,301.9377,2223.0
2024-02-14 13:05:00,305.64,305.67,305.4,305.4,1225.0,302.0366,302.0662,301.7994,301.7994,1225.0
2024-02-14 13:10:00,305.2,305.3,304.94,304.97,3048.0,301.6018,301.7006,301.3448,301.3745,3048.0
2024-02-14 13:15:00,305.02,305.2,304.98,304.99,698.0,301.4239,301.6018,301.3843,301.3942,698.0
2024-02-14 13:20:00,305.04,305.1,304.78,304.88,2900.0,301.4436,301.5029,301.1867,301.2855,2900.0
2024-02-14 13:25:00,305.0,305.1,304.9,305.1,1022.0,301.4041,301.5029,301.3053,301.5029,1022.0
2024-02-14 13:30:00,305.22,305.51,305.2,305.5,1119.0,301.6215,301.9081,301.6018,301.8982,1119.0
2024-02-14 13:35:00,305.5,305.82,305.5,305.82,1725.0,301.8982,302.2144,301.8982,302.2144,1725.0
2024-02-14 13:40:00,305.89,305.98,305.63,305.63,2078.0,302.2836,302.3726,302.0267,302.0267,2078.0
2024-02-14 13:45:00,305.6,305.6,305.46,305.46,1407.0,301.997,301.997,301.8587,301.8587,1407.0
2024-02-14 13:50:00,305.39,305.55,305.33,305.55,662.0,301.7895,301.9476,301.7302,301.9476,662.0
2024-02-14 13:55:00,305.54,305.58,305.49,305.52,973.0,301.9377,301.9773,301.8883,301.918,973.0
2024-02-14 14:00:00,305.4,305.55,305.23,305.24,1469.0,301.7994,301.9476,301.6314,301.6413,1469.0
2024-02-14 14:05:00,305.16,305.16,304.72,304.78,2014.0,301.5622,301.5622,301.1274,301.1867,2014.0
2024-02-14 14:10:00,304.67,305.37,304.67,305.19,1365.0,301.078,301.7698,301.078,301.5919,1365.0
2024-02-14 14:15:00,305.21,305.41,305.21,305.28,1923.0,301.6116,301.8093,301.6116,301.6808,1923.0
2024-02-14 14:20:00,305.5,305.54,305.46,305.54,602.0,301.8982,301.9377,301.8587,301.9377,602.0
2024-02-14 14:25:00,305.63,305.83,305.63,305.83,1664.0,302.0267,302.2243,302.0267,302.2243,1664.0
2024-02-14 14:30:00,305.88,305.99,305.64,305.98,3105.0,302.2737,302.3824,302.0366,302.3726,3105.0
2024-02-14 14:35:00,306.16,306.42,306.0,306.0,2700.0,302.5504,302.8074,302.3923,302.3923,2700.0
2024-02-14 14:40:00,306.12,306.12,305.98,305.98,620.0,302.5109,302.5109,302.3726,302.3726,620.0
2024-02-14 14:45:00,306.02,306.03,305.96,306.03,623.0,302.4121,302.422,302.3528,302.422,623.0
2024-02-14 14:50:00,305.98,306.01,305.74,306.0,2156.0,302.3726,302.4022,302.1354,302.3923,2156.0
2024-02-14 14:55:00,306.0,306.33,305.97,306.33,2523.0,302.3923,302.7184,302.3627,302.7184,2523.0
2024-02-14 15:00:00,306.25,306.44,306.08,306.33,4479.0,302.6394,302.8271,302.4714,302.7184,4479.0
2024-02-14 15:05:00,306.34,306.38,306.26,306.27,2088.0,302.7283,302.7678,302.6493,302.6591,2088.0
2024-02-14 15:10:00,306.26,306.52,306.22,306.52,11907.0,302.6493,302.9062,302.6097,302.9062,11907.0
2024-02-14 15:15:00,306.66,306.79,306.58,306.66,3942.0,303.0445,303.173,302.9655,303.0445,3942.0
2024-02-14 15:20:00,306.67,306.67,306.39,306.4,2715.0,303.0544,303.0544,302.7777,302.7876,2715.0
2024-02-14 15:25:00,306.4,306.61,306.36,306.48,5663.0,302.7876,302.9951,302.7481,302.8667,5663.0
2024-02-14 15:30:00,306.43,306.67,306.28,306.66,9464.0,302.8173,303.0544,302.669,303.0445,9464.0
2024-02-14 15:35:00,306.65,306.94,306.57,306.87,11654.0,303.0347,303.3212,302.9556,303.2521,11654.0
2024-02-14 15:40:00,306.88,306.93,306.69,306.69,2421.0,303.2619,303.3114,303.0742,303.0742,2421.0
2024-02-14 15:45:00,306.7,306.7,306.29,306.33,8265.0,303.0841,303.0841,302.6789,302.7184,8265.0
2024-02-14 15:50:00,306.26,306.45,305.46,305.7,24110.0,302.6493,302.837,301.8587,302.0959,24110.0
2024-02-14 15:55:00,305.71,305.86,305.24,305.43,52703.0,302.1057,302.254,301.6413,301.829,52703.0
2024-02-15 09:30:00,306.89,308.63,306.32,308.24,13761.0,303.2718,304.9913,302.7086,304.6059,13761.0
2024-02-15 09:35:00,308.24,309.31,308.24,308.32,4246.0,304.6059,305.6633,304.6059,304.685,4246.0
2024-02-15 09:40:00,308.17,308.54,307.17,307.86,3845.0,304.5367,304.9024,303.5485,304.2304,3845.0
2024-02-15 09:45:00,307.38,308.28,307.37,307.46,5015.0,303.7561,304.6454,303.7462,303.8351,5015.0
2024-02-15 09:50:00,307.18,307.56,306.78,306.95,3904.0,303.5584,303.9339,303.1631,303.3311,3904.0
2024-02-15 09:55:00,307.0,307.14,306.4,306.41,4970.0,303.3805,303.5189,302.7876,302.7975,4970.0
2024-02-15 10:00:00,306.75,308.28,306.67,308.21,7956.0,303.1335,304.6454,303.0544,304.5763,7956.0
2024-02-15 10:05:00,308.11,308.16,307.43,307.56,5572.0,304.4774,304.5269,303.8055,303.9339,5572.0
2024-02-15 10:10:00,307.6,307.6,307.0,307.0,4317.0,303.9735,303.9735,303.3805,303.3805,4317.0
2024-02-15 10:15:00,306.93,307.42,306.92,307.23,7346.0,303.3114,303.7956,303.3015,303.6078,7346.0
2024-02-15 10:20:00,307.36,308.32,307.31,308.32,3928.0,303.7363,304.685,303.6869,304.685,3928.0
2024-02-15 10:25:00,308.4,308.62,307.97,307.97,2340.0,304.764,304.9814,304.3391,304.3391,2340.0
2024-02-15 10:30:00,307.87,307.93,307.52,307.93,3446.0,304.2403,304.2996,303.8944,304.2996,3446.0
2024-02-15 10:35:00,307.88,308.36,307.78,308.26,3395.0,304.2502,304.7245,304.1513,304.6257,3395.0
2024-02-15 10:40:00,308.28,308.44,308.22,308.44,3674.0,304.6454,304.8036,304.5862,304.8036,3674.0
2024-02-15 10:45:00,308.44,308.69,308.18,308.3,5115.0,304.8036,305.0506,304.5466,304.6652,5115.0
2024-02-15 10:50:00,308.2,308.4,308.15,308.25,2896.0,304.5664,304.764,304.517,304.6158,2896.0
2024-02-15 10:55:00,308.41,308.68,308.28,308.58,4364.0,304.7739,305.0407,304.6454,304.9419,4364.0
2024-02-15 11:00:00,308.58,308.58,308.33,308.33,2100.0,304.9419,304.9419,304.6949,304.6949,2100.0
2024-02-15 11:05:00,308.49,308.49,307.82,307.94,4397.0,304.853,304.853,304.1909,304.3095,4397.0
2024-02-15 11:10:00,307.94,308.29,307.94,308.25,6300.0,304.3095,304.6553,304.3095,304.6158,6300.0
2024-02-15 11:15:00,308.1,308.19,307.62,307.65,9536.0,304.4676,304.5565,303.9932,304.0229,9536.0
2024-02-15 11:20:00,307.55,307.67,307.31,307.6,2805.0,303.924,304.0426,303.6869,303.9735,2805.0
2024-02-15 11:25:00,307.23,307.38,306.85,307.18,4434.0,303.6078,303.7561,303.2323,303.5584,4434.0
2024-02-15 11:30:00,307.03,307.03,306.37,306.56,13850.0,303.4102,303.4102,302.758,302.9457,13850.0
2024-02-15 11:35:00,306.5,306.72,306.31,306.48,3401.0,302.8864,303.1038,302.6987,302.8667,3401.0
2024-02-15 11:40:00,306.67,306.67,306.38,306.39,4536.0,303.0544,303.0544,302.7678,302.7777,4536.0
2024-02-15 11:45:00,306.48,306.61,306.01,306.01,6942.0,302.8667,302.9951,302.4022,302.4022,6942.0
2024-02-15 11:50:00,305.99,306.33,305.8,306.16,4615.0,302.3824,302.7184,302.1947,302.5504,4615.0
2024-02-15 11:55:00,306.12,306.13,305.8,306.1,2608.0,302.5109,302.5208,302.1947,302.4911,2608.0
2024-02-15 12:00:00,306.15,306.46,306.12,306.41,2751.0,302.5406,302.8469,302.5109,302.7975,2751.0
2024-02-15 12:05:00,306.57,306.94,306.57,306.74,2153.0,302.9556,303.3212,302.9556,303.1236,2153.0
2024-02-15 12:10:00,306.83,306.88,306.61,306.61,1828.0,303.2125,303.2619,302.9951,302.9951,1828.0
2024-02-15 12:15:00,306.5,306.56,306.41,306.41,3710.0,302.8864,302.9457,302.7975,302.7975,3710.0
2024-02-15 12:20:00,306.54,306.79,306.54,306.59,897.0,302.926,303.173,302.926,302.9754,897.0
2024-02-15 12:25:00,306.51,306.73,306.51,306.62,1571.0,302.8963,303.1137,302.8963,303.005,1571.0
2024-02-15 12:30:00,306.69,306.7,306.22,306.35,1904.0,303.0742,303.0841,302.6097,302.7382,1904.0
2024-02-15 12:35:00,306.38,306.7,306.09,306.37,6244.0,302.7678,303.0841,302.4813,302.758,6244.0
2024-02-15 12:40:00,306.26,306.69,306.26,306.28,2190.0,302.6493,303.0742,302.6493,302.669,2190.0
2024-02-15 12:45:00,306.28,306.64,306.23,306.23,2833.0,302.669,303.0248,302.6196,302.6196,2833.0
2024-02-15 12:50:00,306.19,306.35,306.07,306.18,1200.0,302.5801,302.7382,302.4615,302.5702,1200.0
2024-02-15 12:55:00,306.14,306.41,306.06,306.19,2552.0,302.5307,302.7975,302.4516,302.5801,2552.0
2024-02-15 13:00:00,306.11,306.11,305.91,306.04,1431.0,302.501,302.501,302.3034,302.4319,1431.0
2024-02-15 13:05:00,306.04,306.77,306.04,306.77,2825.0,302.4319,303.1532,302.4319,303.1532,2825.0
2024-02-15 13:10:00,306.7,307.25,306.7,306.92,3289.0,303.0841,303.6276,303.0841,303.3015,3289.0
2024-02-15 13:15:00,307.04,307.05,306.82,306.95,2000.0,303.4201,303.4299,303.2027,303.3311,2000.0
2024-02-15 13:20:00,307.06,307.15,306.96,307.15,3211.0,303.4398,303.5288,303.341,303.5288,3211.0
2024-02-15 13:25:00,307.07,307.31,307.01,307.19,4836.0,303.4497,303.6869,303.3904,303.5683,4836.0
2024-02-15 13:30:00,307.22,307.22,307.08,307.11,2570.0,303.5979,303.5979,303.4596,303.4892,2570.0
2024-02-15 13:35:00,307.16,307.26,306.99,307.0,2446.0,303.5386,303.6375,303.3707,303.3805,2446.0
2024-02-15 13:40:00,307.03,307.04,306.8,306.83,4188.0,303.4102,303.4201,303.1829,303.2125,4188.0
2024-02-15 13:45:00,306.92,307.2,306.91,307.19,2824.0,303.3015,303.5782,303.2916,303.5683,2824.0
2024-02-15 13:50:00,307.19,307.39,307.08,307.13,7104.0,303.5683,303.7659,303.4596,303.509,7104.0
2024-02-15 13:55:00,307.11,307.45,307.1,307.37,2200.0,303.4892,303.8252,303.4794,303.7462,2200.0
2024-02-15 14:00:00,307.48,307.73,307.48,307.5,3432.0,303.8549,304.1019,303.8549,303.8746,3432.0
2024-02-15 14:05:00,307.56,307.77,307.45,307.67,4300.0,303.9339,304.1415,303.8252,304.0426,4300.0
2024-02-15 14:10:00,307.63,307.7,307.42,307.7,4475.0,304.0031,304.0723,303.7956,304.0723,4475.0
2024-02-15 14:15:00,307.75,307.96,307.73,307.77,3750.0,304.1217,304.3292,304.1019,304.1415,3750.0
2024-02-15 14:20:00,307.75,307.99,307.63,307.99,4827.0,304.1217,304.3589,304.0031,304.3589,4827.0
2024-02-15 14:25:00,308.03,308.03,307.76,307.95,3200.0,304.3984,304.3984,304.1316,304.3193,3200.0
2024-02-15 14:30:00,308.02,308.22,307.86,307.93,5052.0,304.3885,304.5862,304.2304,304.2996,5052.0
2024-02-15 14:35:00,307.92,307.97,307.5,307.5,4700.0,304.2897,304.3391,303.8746,303.8746,4700.0
2024-02-15 14:40:00,307.43,307.61,307.3,307.52,4653.0,303.8055,303.9833,303.677,303.8944,4653.0
2024-02-15 14:45:00,307.57,307.86,307.57,307.86,4103.0,303.9438,304.2304,303.9438,304.2304,4103.0
2024-02-15 14:50:00,307.77,308.26,307.73,308.19,8097.0,304.1415,304.6257,304.1019,304.5565,8097.0
2024-02-15 14:55:00,308.25,308.45,308.13,308.3,4152.0,304.6158,304.8134,304.4972,304.6652,4152.0
2024-02-15 15:00:00,308.31,308.31,307.89,308.04,2400.0,304.6751,304.6751,304.26,304.4083,2400.0
2024-02-15 15:05:00,307.98,308.04,307.8,307.92,3253.0,304.349,304.4083,304.1711,304.2897,3253.0
2024-02-15 15:10:00,307.92,308.26,307.9,307.99,6068.0,304.2897,304.6257,304.2699,304.3589,6068.0
2024-02-15 15:15:00,307.99,308.01,307.89,308.0,2692.0,304.3589,304.3786,304.26,304.3687,2692.0
2024-02-15 15:20:00,307.91,308.16,307.86,307.88,6245.0,304.2798,304.5269,304.2304,304.2502,6245.0
2024-02-15 15:25:00,307.88,308.06,307.88,307.91,4695.0,304.2502,304.428,304.2502,304.2798,4695.0
2024-02-15 15:30:00,307.85,308.28,307.81,308.23,4350.0,304.2205,304.6454,304.181,304.596,4350.0
2024-02-15 15:35:00,308.21,308.22,307.72,307.73,5016.0,304.5763,304.5862,304.092,304.1019,5016.0
2024-02-15 15:40:00,307.75,307.89,307.7,307.74,4887.0,304.1217,304.26,304.0723,304.1118,4887.0
2024-02-15 15:45:00,307.81,308.31,307.73,308.24,16076.0,304.181,304.6751,304.1019,304.6059,16076.0
2024-02-15 15:50:00,308.24,308.42,307.96,308.04,18977.0,304.6059,304.7838,304.3292,304.4083,18977.0
2024-02-15 15:55:00,308.13,308.3,307.6,307.65,63214.0,304.4972,304.6652,303.9735,304.0229,63214.0
2024-02-16 09:30:00,307.24,308.98,306.67,307.89,38069.0,303.6177,305.3372,303.0544,304.26,38069.0
2024-02-16 09:35:00,307.4,307.78,307.15,307.78,3300.0,303.7758,304.1513,303.5288,304.1513,3300.0
2024-02-16 09:40:00,307.5,307.75,307.4,307.54,4943.0,303.8746,304.1217,303.7758,303.9142,4943.0
2024-02-16 09:45:00,307.54,308.52,307.54,308.52,1768.0,303.9142,304.8826,303.9142,304.8826,1768.0
2024-02-16 09:50:00,308.66,309.49,308.25,308.25,5337.0,305.021,305.8412,304.6158,304.6158,5337.0
2024-02-16 09:55:00,308.08,308.3,306.62,308.07,3742.0,304.4478,304.6652,303.005,304.4379,3742.0
2024-02-16 10:00:00,308.19,309.36,307.66,309.11,6587.0,304.5565,305.7127,304.0328,305.4657,6587.0
2024-02-16 10:05:00,309.12,309.61,308.78,308.79,6139.0,305.4755,305.9598,305.1395,305.1494,6139.0
2024-02-16 10:10:00,308.79,309.28,308.68,308.69,4038.0,305.1494,305.6337,305.0407,305.0506,4038.0
2024-02-16 10:15:00,308.77,308.98,308.06,308.27,3541.0,305.1297,305.3372,304.428,304.6356,3541.0
2024-02-16 10:20:00,308.32,308.46,308.13,308.29,2243.0,304.685,304.8233,304.4972,304.6553,2243.0
2024-02-16 10:25:00,307.99,308.48,307.99,308.48,2339.0,304.3589,304.8431,304.3589,304.8431,2339.0
2024-02-16 10:30:00,308.34,308.48,308.12,308.47,3418.0,304.7047,304.8431,304.4873,304.8332,3418.0
2024-02-16 10:35:00,308.37,308.38,308.0,308.38,2232.0,304.7344,304.7443,304.3687,304.7443,2232.0
2024-02-16 10:40:00,308.32,308.57,308.31,308.31,2415.0,304.685,304.932,304.6751,304.6751,2415.0
2024-02-16 10:45:00,308.52,308.96,308.37,308.85,5872.0,304.8826,305.3174,304.7344,305.2087,5872.0
2024-02-16 10:50:00,308.96,308.99,308.69,308.88,4669.0,305.3174,305.3471,305.0506,305.2384,4669.0
2024-02-16 10:55:00,309.31,309.57,309.13,309.57,6961.0,305.6633,305.9202,305.4854,305.9202,6961.0
2024-02-16 11:00:00,309.68,309.92,309.51,309.79,5109.0,306.0289,306.2661,305.8609,306.1376,5109.0
2024-02-16 11:05:00,309.79,309.84,309.38,309.47,3093.0,306.1376,306.1871,305.7325,305.8214,3093.0
2024-02-16 11:10:00,309.43,309.64,309.42,309.53,2139.0,305.7819,305.9894,305.772,305.8807,2139.0
2024-02-16 11:15:00,309.6,309.84,309.59,309.7,8199.0,305.9499,306.1871,305.94,306.0487,8199.0
2024-02-16 11:20:00,309.75,310.12,309.67,310.1,10050.0,306.0981,306.4637,306.0191,306.444,10050.0
2024-02-16 11:25:00,310.18,310.3,309.55,309.8,4815.0,306.523,306.6416,305.9005,306.1475,4815.0
2024-02-16 11:30:00,309.94,310.12,309.85,309.85,2828.0,306.2859,306.4637,306.1969,306.1969,2828.0
2024-02-16 11:35:00,309.8,310.13,309.76,309.91,5779.0,306.1475,306.4736,306.108,306.2562,5779.0
2024-02-16 11:40:00,310.0,310.43,309.87,310.34,4400.0,306.3452,306.7701,306.2167,306.6812,4400.0
2024-02-16 11:45:00,310.29,310.38,310.18,310.18,2438.0,306.6317,306.7207,306.523,306.523,2438.0
2024-02-16 11:50:00,310.24,310.24,309.94,310.05,3100.0,306.5823,306.5823,306.2859,306.3946,3100.0
2024-02-16 11:55:00,310.04,310.04,309.87,310.0,1400.0,306.3847,306.3847,306.2167,306.3452,1400.0
2024-02-16 12:00:00,309.95,310.1,309.78,309.78,3004.0,306.2958,306.444,306.1278,306.1278,3004.0
2024-02-16 12:05:00,309.69,309.78,309.55,309.55,5252.0,306.0388,306.1278,305.9005,305.9005,5252.0
2024-02-16 12:10:00,309.55,309.77,309.41,309.76,1760.0,305.9005,306.1179,305.7621,306.108,1760.0
2024-02-16 12:15:00,309.72,309.72,309.32,309.32,1856.0,306.0685,306.0685,305.6732,305.6732,1856.0
2024-02-16 12:20:00,309.28,309.55,309.15,309.46,2449.0,305.6337,305.9005,305.5052,305.8115,2449.0
2024-02-16 12:25:00,309.46,309.6,309.34,309.6,1836.0,305.8115,305.9499,305.6929,305.9499,1836.0
2024-02-16 12:30:00,309.63,309.77,309.61,309.72,2902.0,305.9795,306.1179,305.9598,306.0685,2902.0
2024-02-16 12:35:00,309.77,309.77,309.56,309.63,1687.0,306.1179,306.1179,305.9104,305.9795,1687.0
2024-02-16 12:40:00,309.63,309.79,309.55,309.74,2441.0,305.9795,306.1376,305.9005,306.0882,2441.0
2024-02-16 12:45:00,309.73,309.92,309.4,309.4,5302.0,306.0783,306.2661,305.7522,305.7522,5302.0
2024-02-16 12:50:00,309.36,309.56,309.26,309.44,3001.0,305.7127,305.9104,305.6139,305.7918,3001.0
2024-02-16 12:55:00,309.37,309.62,309.35,309.4,2440.0,305.7226,305.9696,305.7028,305.7522,2440.0
2024-02-16 13:00:00,309.21,309.32,309.0,309.0,2202.0,305.5645,305.6732,305.357,305.357,2202.0
2024-02-16 13:05:00,308.96,309.24,308.84,309.24,2216.0,305.3174,305.5941,305.1988,305.5941,2216.0
2024-02-16 13:10:00,309.11,309.2,308.99,309.2,995.0,305.4657,305.5546,305.3471,305.5546,995.0
2024-02-16 13:15:00,309.15,309.2,308.88,309.2,3217.0,305.5052,305.5546,305.2384,305.5546,3217.0
2024-02-16 13:20:00,309.2,309.8,309.02,309.72,3688.0,305.5546,306.1475,305.3767,306.0685,3688.0
2024-02-16 13:25:00,309.69,309.75,309.51,309.52,2529.0,306.0388,306.0981,305.8609,305.8708,2529.0
2024-02-16 13:30:00,309.56,309.81,309.56,309.77,3658.0,305.9104,306.1574,305.9104,306.1179,3658.0
2024-02-16 13:35:00,309.8,310.08,309.8,310.07,1613.0,306.1475,306.4242,306.1475,306.4143,1613.0
2024-02-16 13:40:00,310.14,310.2,309.88,309.98,3856.0,306.4835,306.5428,306.2266,306.3254,3856.0
2024-02-16 13:45:00,310.1,310.91,310.09,310.81,30720.0,306.444,307.2444,306.4341,307.1456,30720.0
2024-02-16 13:50:00,310.81,310.98,310.7,310.71,4415.0,307.1456,307.3136,307.0369,307.0468,4415.0
2024-02-16 13:55:00,310.74,311.03,310.74,310.9,5257.0,307.0764,307.363,307.0764,307.2346,5257.0
2024-02-16 14:00:00,310.93,311.22,310.73,310.93,2927.0,307.2642,307.5508,307.0666,307.2642,2927.0
2024-02-16 14:05:00,311.03,311.17,310.97,311.17,1744.0,307.363,307.5014,307.3037,307.5014,1744.0
2024-02-16 14:10:00,311.14,311.18,311.05,311.08,2294.0,307.4717,307.5113,307.3828,307.4124,2294.0
2024-02-16 14:15:00,311.07,311.35,311.07,311.2,4168.0,307.4025,307.6792,307.4025,307.531,4168.0
2024-02-16 14:20:00,311.05,311.18,310.94,311.07,2473.0,307.3828,307.5113,307.2741,307.4025,2473.0
2024-02-16 14:25:00,311.03,311.06,310.94,311.01,2520.0,307.363,307.3927,307.2741,307.3433,2520.0
2024-02-16 14:30:00,310.99,310.99,310.73,310.73,2007.0,307.3235,307.3235,307.0666,307.0666,2007.0
2024-02-16 14:35:00,310.73,310.78,310.55,310.57,3947.0,307.0666,307.116,306.8887,306.9084,3947.0
2024-02-16 14:40:00,310.52,310.69,310.24,310.24,2634.0,306.859,307.027,306.5823,306.5823,2634.0
2024-02-16 14:45:00,310.27,310.32,309.36,309.65,5292.0,306.612,306.6614,305.7127,305.9993,5292.0
2024-02-16 14:50:00,309.72,309.72,309.22,309.59,5939.0,306.0685,306.0685,305.5744,305.94,5939.0
2024-02-16 14:55:00,309.48,309.62,309.41,309.42,3220.0,305.8313,305.9696,305.7621,305.772,3220.0
2024-02-16 15:00:00,309.37,309.41,308.99,309.34,4980.0,305.7226,305.7621,305.3471,305.6929,4980.0
2024-02-16 15:05:00,309.22,309.47,309.22,309.4,1571.0,305.5744,305.8214,305.5744,305.7522,1571.0
2024-02-16 15:10:00,309.36,309.7,309.36,309.65,4660.0,305.7127,306.0487,305.7127,305.9993,4660.0
2024-02-16 15:15:00,309.66,309.74,309.51,309.6,3789.0,306.0092,306.0882,305.8609,305.9499,3789.0
2024-02-16 15:20:00,309.56,309.73,309.47,309.7,2208.0,305.9104,306.0783,305.8214,306.0487,2208.0
2024-02-16 15:25:00,309.78,309.96,309.78,309.87,3743.0,306.1278,306.3056,306.1278,306.2167,3743.0
2024-02-16 15:30:00,309.98,310.07,309.87,309.9,7638.0,306.3254,306.4143,306.2167,306.2463,7638.0
2024-02-16 15:35:00,309.96,310.03,309.51,309.53,5436.0,306.3056,306.3748,305.8609,305.8807,5436.0
2024-02-16 15:40:00,309.5,309.51,308.71,308.71,6139.0,305.8511,305.8609,305.0704,305.0704,6139.0
2024-02-16 15:45:00,308.79,309.0,308.63,308.63,8441.0,305.1494,305.357,304.9913,304.9913,8441.0
2024-02-16 15:50:00,308.59,309.02,308.49,308.94,18394.0,304.9518,305.3767,304.853,305.2977,18394.0
2024-02-16 15:55:00,308.9,308.99,308.49,308.55,41381.0,305.2581,305.3471,304.853,304.9123,41381.0
2024-02-20 09:30:00,306.68,309.19,306.68,308.85,20527.0,303.0643,305.5447,303.0643,305.2087,20527.0
2024-02-20 09:35:00,308.85,309.23,308.68,308.82,4529.0,305.2087,305.5842,305.0407,305.1791,4529.0
2024-02-20 09:40:00,308.66,308.88,307.91,307.93,4935.0,305.021,305.2384,304.2798,304.2996,4935.0
2024-02-20 09:45:00,307.93,308.13,307.54,308.13,3343.0,304.2996,304.4972,303.9142,304.4972,3343.0
2024-02-20 09:50:00,308.26,309.6,308.26,309.55,2900.0,304.6257,305.9499,304.6257,305.9005,2900.0
2024-02-20 09:55:00,309.43,309.86,308.36,308.6,11060.0,305.7819,306.2068,304.7245,304.9617,11060.0
2024-02-20 10:00:00,308.78,308.79,307.25,307.82,8589.0,305.1395,305.1494,303.6276,304.1909,8589.0
2024-02-20 10:05:00,307.81,308.47,307.57,308.36,14640.0,304.181,304.8332,303.9438,304.7245,14640.0
2024-02-20 10:10:00,308.67,308.9,307.77,308.05,7186.0,305.0308,305.2581,304.1415,304.4182,7186.0
2024-02-20 10:15:00,308.06,308.33,307.59,307.69,6772.0,304.428,304.6949,303.9636,304.0624,6772.0
2024-02-20 10:20:00,307.61,308.0,307.35,307.77,2901.0,303.9833,304.3687,303.7264,304.1415,2901.0
2024-02-20 10:25:00,307.74,307.74,307.0,307.1,8080.0,304.1118,304.1118,303.3805,303.4794,8080.0
2024-02-20 10:30:00,307.07,307.33,307.03,307.27,7155.0,303.4497,303.7066,303.4102,303.6474,7155.0
2024-02-20 10:35:00,307.26,307.65,306.89,307.64,3962.0,303.6375,304.0229,303.2718,304.013,3962.0
2024-02-20 10:40:00,307.6,308.59,307.59,308.59,2630.0,303.9735,304.9518,303.9636,304.9518,2630.0
2024-02-20 10:45:00,308.51,308.51,307.9,308.43,4583.0,304.8727,304.8727,304.2699,304.7937,4583.0
2024-02-20 10:50:00,308.52,308.82,308.5,308.51,2359.0,304.8826,305.1791,304.8628,304.8727,2359.0
2024-02-20 10:55:00,308.35,308.36,307.39,307.94,2004.0,304.7146,304.7245,303.7659,304.3095,2004.0
2024-02-20 11:00:00,307.96,307.96,307.61,307.8,2504.0,304.3292,304.3292,303.9833,304.1711,2504.0
2024-02-20 11:05:00,308.16,308.22,308.0,308.18,2101.0,304.5269,304.5862,304.3687,304.5466,2101.0
2024-02-20 11:10:00,308.07,308.62,308.01,308.61,2062.0,304.4379,304.9814,304.3786,304.9716,2062.0
2024-02-20 11:15:00,308.45,308.45,308.22,308.22,4586.0,304.8134,304.8134,304.5862,304.5862,4586.0
2024-02-20 11:20:00,308.29,308.53,308.2,308.53,963.0,304.6553,304.8925,304.5664,304.8925,963.0
2024-02-20 11:25:00,308.75,308.86,308.53,308.76,3336.0,305.1099,305.2186,304.8925,305.1198,3336.0
2024-02-20 11:30:00,308.86,309.08,308.74,308.93,5379.0,305.2186,305.436,305.1,305.2878,5379.0
2024-02-20 11:35:00,308.84,309.03,308.76,308.93,3368.0,305.1988,305.3866,305.1198,305.2878,3368.0
2024-02-20 11:40:00,308.95,308.95,308.73,308.74,6515.0,305.3075,305.3075,305.0901,305.1,6515.0
2024-02-20 11:45:00,308.81,309.22,308.81,308.97,1273.0,305.1692,305.5744,305.1692,305.3273,1273.0
2024-02-20 11:50:00,308.92,309.08,308.92,309.07,1584.0,305.2779,305.436,305.2779,305.4261,1584.0
2024-02-20 11:55:00,309.16,309.17,308.86,309.05,2148.0,305.5151,305.5249,305.2186,305.4064,2148.0
2024-02-20 12:00:00,309.12,309.14,308.49,308.49,2549.0,305.4755,305.4953,304.853,304.853,2549.0
2024-02-20 12:05:00,308.56,308.56,308.29,308.5,1296.0,304.9221,304.9221,304.6553,304.8628,1296.0
2024-02-20 12:10:00,308.77,308.78,308.49,308.49,2833.0,305.1297,305.1395,304.853,304.853,2833.0
2024-02-20 12:15:00,308.57,308.78,308.57,308.67,2075.0,304.932,305.1395,304.932,305.0308,2075.0
2024-02-20 12:20:00,308.92,309.05,308.65,308.65,1300.0,305.2779,305.4064,305.0111,305.0111,1300.0
2024-02-20 12:25:00,308.57,308.83,308.52,308.52,2025.0,304.932,305.189,304.8826,304.8826,2025.0
2024-02-20 12:30:00,308.62,308.96,308.57,308.94,2244.0,304.9814,305.3174,304.932,305.2977,2244.0
2024-02-20 12:35:00,308.94,309.02,308.45,308.56,1903.0,305.2977,305.3767,304.8134,304.9221,1903.0
2024-02-20 12:40:00,308.56,308.81,308.55,308.76,4230.0,304.9221,305.1692,304.9123,305.1198,4230.0
2024-02-20 12:45:00,308.82,308.86,308.75,308.81,1155.0,305.1791,305.2186,305.1099,305.1692,1155.0
2024-02-20 12:50:00,308.77,309.18,308.75,309.08,1714.0,305.1297,305.5348,305.1099,305.436,1714.0
2024-02-20 12:55:00,308.96,309.4,308.95,309.35,1716.0,305.3174,305.7522,305.3075,305.7028,1716.0
2024-02-20 13:00:00,309.38,309.44,309.13,309.17,1900.0,305.7325,305.7918,305.4854,305.5249,1900.0
2024-02-20 13:05:00,309.14,309.45,309.14,309.32,1434.0,305.4953,305.8016,305.4953,305.6732,1434.0
2024-02-20 13:10:00,309.31,309.33,309.14,309.26,1918.0,305.6633,305.6831,305.4953,305.6139,1918.0
2024-02-20 13:15:00,308.97,309.23,308.97,309.23,815.0,305.3273,305.5842,305.3273,305.5842,815.0
2024-02-20 13:20:00,309.3,309.32,309.21,309.25,500.0,305.6534,305.6732,305.5645,305.604,500.0
2024-02-20 13:25:00,309.24,309.24,309.01,309.2,1459.0,305.5941,305.5941,305.3668,305.5546,1459.0
2024-02-20 13:30:00,309.01,309.01,308.53,308.6,1129.0,305.3668,305.3668,304.8925,304.9617,1129.0
2024-02-20 13:35:00,308.61,308.84,308.53,308.82,1503.0,304.9716,305.1988,304.8925,305.1791,1503.0
2024-02-20 13:40:00,308.76,309.16,308.76,309.1,1862.0,305.1198,305.5151,305.1198,305.4558,1862.0
2024-02-20 13:45:00,309.2,309.2,308.85,308.94,1210.0,305.5546,305.5546,305.2087,305.2977,1210.0
2024-02-20 13:50:00,308.84,309.15,308.83,309.03,1367.0,305.1988,305.5052,305.189,305.3866,1367.0
2024-02-20 13:55:00,308.85,309.0,308.85,308.91,1235.0,305.2087,305.357,305.2087,305.268,1235.0
2024-02-20 14:00:00,308.88,309.04,308.79,308.83,1467.0,305.2384,305.3965,305.1494,305.189,1467.0
2024-02-20 14:05:00,308.77,309.0,308.74,308.94,1829.0,305.1297,305.357,305.1,305.2977,1829.0
2024-02-20 14:10:00,309.07,309.07,308.71,308.77,1914.0,305.4261,305.4261,305.0704,305.1297,1914.0
2024-02-20 14:15:00,308.74,308.96,308.74,308.96,2395.0,305.1,305.3174,305.1,305.3174,2395.0
2024-02-20 14:20:00,308.99,308.99,308.9,308.9,910.0,305.3471,305.3471,305.2581,305.2581,910.0
2024-02-20 14:25:00,309.06,309.29,309.06,309.26,2015.0,305.4162,305.6435,305.4162,305.6139,2015.0
2024-02-20 14:30:00,309.21,309.23,309.04,309.04,2387.0,305.5645,305.5842,305.3965,305.3965,2387.0
2024-02-20 14:35:00,309.25,309.25,308.8,308.84,3097.0,305.604,305.604,305.1593,305.1988,3097.0
2024-02-20 14:40:00,308.89,309.09,308.89,309.09,1551.0,305.2483,305.4459,305.2483,305.4459,1551.0
2024-02-20 14:45:00,309.34,309.6,309.27,309.6,1100.0,305.6929,305.9499,305.6238,305.9499,1100.0
2024-02-20 14:50:00,309.62,309.8,309.41,309.42,4569.0,305.9696,306.1475,305.7621,305.772,4569.0
2024-02-20 14:55:00,309.42,309.69,309.41,309.62,3150.0,305.772,306.0388,305.7621,305.9696,3150.0
2024-02-20 15:00:00,309.66,309.66,309.34,309.45,2010.0,306.0092,306.0092,305.6929,305.8016,2010.0
2024-02-20 15:05:00,309.54,309.54,309.4,309.41,2843.0,305.8906,305.8906,305.7522,305.7621,2843.0
2024-02-20 15:10:00,309.49,309.49,309.26,309.36,2439.0,305.8412,305.8412,305.6139,305.7127,2439.0
2024-02-20 15:15:00,309.15,309.22,308.83,308.83,3231.0,305.5052,305.5744,305.189,305.189,3231.0
2024-02-20 15:20:00,308.69,309.08,308.69,309.08,2855.0,305.0506,305.436,305.0506,305.436,2855.0
2024-02-20 15:25:00,309.07,309.43,309.06,309.36,3891.0,305.4261,305.7819,305.4162,305.7127,3891.0
2024-02-20 15:30:00,309.42,309.42,308.51,308.55,5804.0,305.772,305.772,304.8727,304.9123,5804.0
2024-02-20 15:35:00,308.55,308.83,308.39,308.62,9052.0,304.9123,305.189,304.7541,304.9814,9052.0
2024-02-20 15:40:00,308.53,308.86,308.53,308.67,3909.0,304.8925,305.2186,304.8925,305.0308,3909.0
2024-02-20 15:45:00,308.57,308.68,308.34,308.49,6563.0,304.932,305.0407,304.7047,304.853,6563.0
2024-02-20 15:50:00,308.44,308.62,308.3,308.5,8947.0,304.8036,304.9814,304.6652,304.8628,8947.0
2024-02-20 15:55:00,308.61,308.91,308.27,308.64,57733.0,304.9716,305.268,304.6356,305.0012,57733.0
2024-02-21 09:30:00,307.5,308.71,307.5,308.0,20549.0,303.8746,305.0704,303.8746,304.3687,20549.0
2024-02-21 09:35:00,308.0,309.41,308.0,309.41,6764.0,304.3687,305.7621,304.3687,305.7621,6764.0
2024-02-21 09:40:00,309.16,309.16,308.43,309.09,8586.0,305.5151,305.5151,304.7937,305.4459,8586.0
2024-02-21 09:45:00,309.08,309.62,308.44,308.44,5263.0,305.436,305.9696,304.8036,304.8036,5263.0
2024-02-21 09:50:00,308.65,308.71,307.73,307.87,2812.0,305.0111,305.0704,304.1019,304.2403,2812.0
2024-02-21 09:55:00,307.96,308.24,307.85,308.24,3386.0,304.3292,304.6059,304.2205,304.6059,3386.0
2024-02-21 10:00:00,308.22,308.58,308.12,308.17,3396.0,304.5862,304.9419,304.4873,304.5367,3396.0
2024-02-21 10:05:00,308.19,308.53,308.13,308.53,1915.0,304.5565,304.8925,304.4972,304.8925,1915.0
2024-02-21 10:10:00,308.44,308.56,308.12,308.12,2864.0,304.8036,304.9221,304.4873,304.4873,2864.0
2024-02-21 10:15:00,308.11,308.77,308.1,308.77,3053.0,304.4774,305.1297,304.4676,305.1297,3053.0
2024-02-21 10:20:00,308.9,309.1,308.55,308.58,2340.0,305.2581,305.4558,304.9123,304.9419,2340.0
2024-02-21 10:25:00,308.64,308.65,308.28,308.28,1887.0,305.0012,305.0111,304.6454,304.6454,1887.0
2024-02-21 10:30:00,308.17,308.17,307.79,307.79,2328.0,304.5367,304.5367,304.1612,304.1612,2328.0
2024-02-21 10:35:00,307.75,307.94,307.65,307.94,1598.0,304.1217,304.3095,304.0229,304.3095,1598.0
2024-02-21 10:40:00,307.87,308.24,307.85,308.17,2402.0,304.2403,304.6059,304.2205,304.5367,2402.0
2024-02-21 10:45:00,308.15,308.24,307.96,308.19,1200.0,304.517,304.6059,304.3292,304.5565,1200.0
2024-02-21 10:50:00,308.48,308.78,308.48,308.78,4525.0,304.8431,305.1395,304.8431,305.1395,4525.0
2024-02-21 10:55:00,308.78,309.09,308.69,309.03,3138.0,305.1395,305.4459,305.0506,305.3866,3138.0
2024-02-21 11:00:00,309.29,309.39,309.12,309.37,2538.0,305.6435,305.7424,305.4755,305.7226,2538.0
2024-02-21 11:05:00,309.43,309.95,309.43,309.88,2076.0,305.7819,306.2958,305.7819,306.2266,2076.0
2024-02-21 11:10:00,309.99,310.07,309.63,309.65,5780.0,306.3353,306.4143,305.9795,305.9993,5780.0
2024-02-21 11:15:00,309.75,309.88,309.58,309.8,4050.0,306.0981,306.2266,305.9301,306.1475,4050.0
2024-02-21 11:20:00,309.86,309.86,309.65,309.65,745.0,306.2068,306.2068,305.9993,305.9993,745.0
2024-02-21 11:25:00,309.77,310.08,309.5,309.5,6816.0,306.1179,306.4242,305.8511,305.8511,6816.0
2024-02-21 11:30:00,309.35,309.37,309.16,309.16,2263.0,305.7028,305.7226,305.5151,305.5151,2263.0
2024-02-21 11:35:00,309.38,309.53,309.28,309.29,3948.0,305.7325,305.8807,305.6337,305.6435,3948.0
2024-02-21 11:40:00,309.38,309.94,309.25,309.94,3651.0,305.7325,306.2859,305.604,306.2859,3651.0
2024-02-21 11:45:00,309.77,309.77,309.41,309.51,3856.0,306.1179,306.1179,305.7621,305.8609,3856.0
2024-02-21 11:50:00,309.54,309.54,309.16,309.27,2779.0,305.8906,305.8906,305.5151,305.6238,2779.0
2024-02-21 11:55:00,309.34,309.49,309.13,309.13,1167.0,305.6929,305.8412,305.4854,305.4854,1167.0
2024-02-21 12:00:00,309.17,309.17,308.96,308.96,1898.0,305.5249,305.5249,305.3174,305.3174,1898.0
2024-02-21 12:05:00,309.07,309.07,308.81,308.81,1352.0,305.4261,305.4261,305.1692,305.1692,1352.0
2024-02-21 12:10:00,308.82,309.39,308.82,309.39,908.0,305.1791,305.7424,305.1791,305.7424,908.0
2024-02-21 12:15:00,309.21,309.21,309.14,309.15,217.0,305.5645,305.5645,305.4953,305.5052,217.0
2024-02-21 12:20:00,309.17,309.27,309.09,309.15,1151.0,305.5249,305.6238,305.4459,305.5052,1151.0
2024-02-21 12:25:00,309.16,309.2,309.0,309.01,950.0,305.5151,305.5546,305.357,305.3668,950.0
2024-02-21 12:30:00,309.15,309.15,309.07,309.13,1150.0,305.5052,305.5052,305.4261,305.4854,1150.0
2024-02-21 12:35:00,309.22,309.3,309.16,309.3,1395.0,305.5744,305.6534,305.5151,305.6534,1395.0
2024-02-21 12:40:00,309.3,309.39,309.05,309.06,1385.0,305.6534,305.7424,305.4064,305.4162,1385.0
2024-02-21 12:45:00,309.23,309.26,309.01,309.26,1314.0,305.5842,305.6139,305.3668,305.6139,1314.0
2024-02-21 12:50:00,309.33,309.54,309.28,309.54,1381.0,305.6831,305.8906,305.6337,305.8906,1381.0
2024-02-21 12:55:00,309.51,309.51,309.38,309.48,1373.0,305.8609,305.8609,305.7325,305.8313,1373.0
2024-02-21 13:00:00,309.49,309.49,308.86,308.86,3625.0,305.8412,305.8412,305.2186,305.2186,3625.0
2024-02-21 13:05:00,308.99,309.13,308.75,309.13,1000.0,305.3471,305.4854,305.1099,305.4854,1000.0
2024-02-21 13:10:00,309.34,309.42,309.21,309.38,1294.0,305.6929,305.772,305.5645,305.7325,1294.0
2024-02-21 13:15:00,309.39,309.48,309.38,309.38,2025.0,305.7424,305.8313,305.7325,305.7325,2025.0
2024-02-21 13:20:00,309.46,309.71,309.46,309.64,4084.0,305.8115,306.0586,305.8115,305.9894,4084.0
2024-02-21 13:25:00,309.69,309.75,309.55,309.69,1436.0,306.0388,306.0981,305.9005,306.0388,1436.0
2024-02-21 13:30:00,309.73,309.78,309.51,309.52,600.0,306.0783,306.1278,305.8609,305.8708,600.0
2024-02-21 13:35:00,309.58,309.92,309.58,309.83,1359.0,305.9301,306.2661,305.9301,306.1772,1359.0
2024-02-21 13:40:00,309.8,309.96,309.75,309.8,1561.0,306.1475,306.3056,306.0981,306.1475,1561.0
2024-02-21 13:45:00,309.75,309.84,309.64,309.72,2068.0,306.0981,306.1871,305.9894,306.0685,2068.0
2024-02-21 13:50:00,309.8,309.84,309.59,309.59,1100.0,306.1475,306.1871,305.94,305.94,1100.0
2024-02-21 13:55:00,309.5,309.68,309.5,309.53,1282.0,305.8511,306.0289,305.8511,305.8807,1282.0
2024-02-21 14:00:00,309.34,310.1,309.34,309.77,3489.0,305.6929,306.444,305.6929,306.1179,3489.0
2024-02-21 14:05:00,309.7,309.87,309.7,309.74,1419.0,306.0487,306.2167,306.0487,306.0882,1419.0
2024-02-21 14:10:00,309.48,309.48,309.15,309.21,1652.0,305.8313,305.8313,305.5052,305.5645,1652.0
2024-02-21 14:15:00,309.01,309.48,308.97,309.44,2986.0,305.3668,305.8313,305.3273,305.7918,2986.0
2024-02-21 14:20:00,309.32,309.53,309.28,309.29,1334.0,305.6732,305.8807,305.6337,305.6435,1334.0
2024-02-21 14:25:00,309.31,309.54,309.21,309.46,2149.0,305.6633,305.8906,305.5645,305.8115,2149.0
2024-02-21 14:30:00,309.46,309.71,309.29,309.69,3300.0,305.8115,306.0586,305.6435,306.0388,3300.0
2024-02-21 14:35:00,309.72,309.88,309.68,309.87,5405.0,306.0685,306.2266,306.0289,306.2167,5405.0
2024-02-21 14:40:00,309.87,310.2,309.8,310.2,3340.0,306.2167,306.5428,306.1475,306.5428,3340.0
2024-02-21 14:45:00,310.18,310.44,310.11,310.38,6035.0,306.523,306.78,306.4539,306.7207,6035.0
2024-02-21 14:50:00,310.4,310.43,310.15,310.22,2423.0,306.7404,306.7701,306.4934,306.5626,2423.0
2024-02-21 14:55:00,310.34,310.34,310.13,310.23,2411.0,306.6812,306.6812,306.4736,306.5725,2411.0
2024-02-21 15:00:00,310.22,310.31,309.96,309.96,2945.0,306.5626,306.6515,306.3056,306.3056,2945.0
2024-02-21 15:05:00,309.64,309.95,309.64,309.67,2747.0,305.9894,306.2958,305.9894,306.0191,2747.0
2024-02-21 15:10:00,309.55,309.55,309.2,309.2,1883.0,305.9005,305.9005,305.5546,305.5546,1883.0
2024-02-21 15:15:00,309.36,309.53,309.26,309.5,2295.0,305.7127,305.8807,305.6139,305.8511,2295.0
2024-02-21 15:20:00,309.38,309.46,309.22,309.45,2062.0,305.7325,305.8115,305.5744,305.8016,2062.0
2024-02-21 15:25:00,309.5,309.8,309.5,309.72,2786.0,305.8511,306.1475,305.8511,306.0685,2786.0
2024-02-21 15:30:00,309.79,310.15,309.77,310.09,2459.0,306.1376,306.4934,306.1179,306.4341,2459.0
2024-02-21 15:35:00,310.1,310.76,310.1,310.69,2629.0,306.444,307.0962,306.444,307.027,2629.0
2024-02-21 15:40:00,310.78,310.97,310.7,310.86,2426.0,307.116,307.3037,307.0369,307.195,2426.0
2024-02-21 15:45:00,310.88,310.99,310.59,310.72,3941.0,307.2148,307.3235,306.9282,307.0567,3941.0
2024-02-21 15:50:00,310.86,311.46,310.85,311.29,6603.0,307.195,307.788,307.1851,307.62,6603.0
2024-02-21 15:55:00,311.35,311.83,311.3,311.79,18998.0,307.6792,308.1536,307.6298,308.1141,18998.0
2024-02-22 09:30:00,311.02,312.49,309.57,311.63,33336.0,307.3531,308.8058,305.9202,307.9559,33336.0
2024-02-22 09:35:00,311.63,313.19,310.88,312.72,12725.0,307.9559,309.4976,307.2148,309.0331,12725.0
2024-02-22 09:40:00,312.76,313.64,312.45,313.5,8097.0,309.0726,309.9422,308.7663,309.8039,8097.0
2024-02-22 09:45:00,313.73,314.64,313.3,314.37,19271.0,310.0312,310.9305,309.6063,310.6636,19271.0
2024-02-22 09:50:00,314.33,314.66,314.3,314.53,3407.0,310.6241,310.9502,310.5945,310.8218,3407.0
2024-02-22 09:55:00,314.51,314.65,313.46,313.49,7300.0,310.802,310.9403,309.7644,309.794,7300.0
2024-02-22 10:00:00,313.8,314.38,313.8,314.03,5917.0,310.1004,310.6735,310.1004,310.3277,5917.0
2024-02-22 10:05:00,313.82,313.82,312.92,313.23,2658.0,310.1201,310.1201,309.2307,309.5371,2658.0
2024-02-22 10:10:00,312.97,313.75,312.96,313.74,5267.0,309.2801,310.051,309.2703,310.0411,5267.0
2024-02-22 10:15:00,313.78,313.88,313.65,313.66,5066.0,310.0806,310.1794,309.9521,309.962,5066.0
2024-02-22 10:20:00,313.66,314.15,313.66,314.15,1610.0,309.962,310.4462,309.962,310.4462,1610.0
2024-02-22 10:25:00,314.23,314.64,314.04,314.54,10025.0,310.5253,310.9305,310.3375,310.8316,10025.0
2024-02-22 10:30:00,314.54,314.54,314.16,314.16,3305.0,310.8316,310.8316,310.4561,310.4561,3305.0
2024-02-22 10:35:00,314.22,314.98,314.08,314.98,16325.0,310.5154,311.2665,310.3771,311.2665,16325.0
2024-02-22 10:40:00,315.0,315.38,314.96,315.01,12740.0,311.2862,311.6617,311.2467,311.2961,12740.0
2024-02-22 10:45:00,315.05,315.56,314.92,315.55,7807.0,311.3356,311.8396,311.2072,311.8297,7807.0
2024-02-22 10:50:00,315.53,316.0,315.43,315.8,16225.0,311.81,312.2744,311.7111,312.0768,16225.0
2024-02-22 10:55:00,315.76,315.76,314.61,315.2,5364.0,312.0373,312.0373,310.9008,311.4839,5364.0
2024-02-22 11:00:00,315.21,315.21,314.92,315.07,4755.0,311.4937,311.4937,311.2072,311.3554,4755.0
2024-02-22 11:05:00,315.08,315.27,315.0,315.1,1405.0,311.3653,311.553,311.2862,311.385,1405.0
2024-02-22 11:10:00,315.23,315.72,315.15,315.72,6337.0,311.5135,311.9977,311.4344,311.9977,6337.0
2024-02-22 11:15:00,315.48,315.85,315.39,315.72,7456.0,311.7606,312.1262,311.6716,311.9977,7456.0
2024-02-22 11:20:00,315.7,315.83,315.31,315.38,4523.0,311.978,312.1064,311.5926,311.6617,4523.0
2024-02-22 11:25:00,315.38,315.66,315.37,315.64,4251.0,311.6617,311.9384,311.6519,311.9187,4251.0
2024-02-22 11:30:00,315.62,315.62,315.19,315.39,4269.0,311.8989,311.8989,311.474,311.6716,4269.0
2024-02-22 11:35:00,315.44,315.44,315.09,315.44,3276.0,311.721,311.721,311.3752,311.721,3276.0
2024-02-22 11:40:00,315.39,315.49,315.25,315.27,4914.0,311.6716,311.7704,311.5333,311.553,4914.0
2024-02-22 11:45:00,315.25,315.25,314.84,315.06,8331.0,311.5333,311.5333,311.1281,311.3455,8331.0
2024-02-22 11:50:00,315.06,315.29,315.0,315.0,2599.0,311.3455,311.5728,311.2862,311.2862,2599.0
2024-02-22 11:55:00,315.03,315.21,314.89,315.17,3700.0,311.3159,311.4937,311.1775,311.4542,3700.0
2024-02-22 12:00:00,315.1,315.45,314.99,315.39,2719.0,311.385,311.7309,311.2763,311.6716,2719.0
2024-02-22 12:05:00,315.35,315.42,315.17,315.32,3799.0,311.6321,311.7013,311.4542,311.6024,3799.0
2024-02-22 12:10:00,315.27,315.63,315.09,315.37,7012.0,311.553,311.9088,311.3752,311.6519,7012.0
2024-02-22 12:15:00,315.21,315.42,315.16,315.42,1351.0,311.4937,311.7013,311.4443,311.7013,1351.0
2024-02-22 12:20:00,315.42,315.66,315.37,315.56,4781.0,311.7013,311.9384,311.6519,311.8396,4781.0
2024-02-22 12:25:00,315.58,315.66,315.33,315.66,28532.0,311.8594,311.9384,311.6123,311.9384,28532.0
2024-02-22 12:30:00,315.68,315.85,315.34,315.62,5190.0,311.9582,312.1262,311.6222,311.8989,5190.0
2024-02-22 12:35:00,315.6,315.66,315.47,315.66,3592.0,311.8791,311.9384,311.7507,311.9384,3592.0
2024-02-22 12:40:00,315.67,315.9,315.58,315.9,3108.0,311.9483,312.1756,311.8594,312.1756,3108.0
2024-02-22 12:45:00,315.91,316.17,315.82,315.82,10761.0,312.1855,312.4424,312.0965,312.0965,10761.0
2024-02-22 12:50:00,315.78,316.05,315.74,315.83,6662.0,312.057,312.3238,312.0175,312.1064,6662.0
2024-02-22 12:55:00,315.83,316.36,315.83,316.08,25965.0,312.1064,312.6302,312.1064,312.3535,25965.0
2024-02-22 13:00:00,315.97,316.56,315.97,316.56,5201.0,312.2448,312.8278,312.2448,312.8278,5201.0
2024-02-22 13:05:00,316.56,316.92,316.56,316.68,4452.0,312.8278,313.1836,312.8278,312.9464,4452.0
2024-02-22 13:10:00,316.8,316.8,316.23,316.25,3599.0,313.065,313.065,312.5017,312.5215,3599.0
2024-02-22 13:15:00,316.25,316.62,316.25,316.62,2003.0,312.5215,312.8871,312.5215,312.8871,2003.0
2024-02-22 13:20:00,316.55,317.18,316.51,317.12,7428.0,312.8179,313.4405,312.7784,313.3812,7428.0
2024-02-22 13:25:00,317.26,317.4,317.07,317.07,3631.0,313.5196,313.6579,313.3318,313.3318,3631.0
2024-02-22 13:30:00,317.09,317.59,316.94,317.56,6126.0,313.3516,313.8457,313.2033,313.816,6126.0
2024-02-22 13:35:00,317.5,317.98,317.43,317.68,7460.0,313.7567,314.2311,313.6876,313.9346,7460.0
2024-02-22 13:40:00,317.76,317.98,317.63,317.67,4919.0,314.0137,314.2311,313.8852,313.9247,4919.0
2024-02-22 13:45:00,317.72,317.82,317.51,317.51,6957.0,313.9741,314.073,313.7666,313.7666,6957.0
2024-02-22 13:50:00,317.5,317.69,317.4,317.54,8438.0,313.7567,313.9445,313.6579,313.7963,8438.0
2024-02-22 13:55:00,317.53,317.73,317.41,317.52,6398.0,313.7864,313.984,313.6678,313.7765,6398.0
2024-02-22 14:00:00,317.53,318.09,317.52,318.09,10516.0,313.7864,314.3398,313.7765,314.3398,10516.0
2024-02-22 14:05:00,318.05,318.05,317.69,317.79,9355.0,314.3003,314.3003,313.9445,314.0433,9355.0
2024-02-22 14:10:00,317.71,318.3,317.68,318.27,26219.0,313.9643,314.5473,313.9346,314.5177,26219.0
2024-02-22 14:15:00,318.29,318.29,317.45,317.49,35190.0,314.5374,314.5374,313.7073,313.7469,35190.0
2024-02-22 14:20:00,317.49,317.79,317.49,317.75,5800.0,313.7469,314.0433,313.7469,314.0038,5800.0
2024-02-22 14:25:00,317.75,318.18,317.75,318.07,8398.0,314.0038,314.4287,314.0038,314.32,8398.0
2024-02-22 14:30:00,318.07,318.11,317.23,317.38,4300.0,314.32,314.3595,313.4899,313.6382,4300.0
2024-02-22 14:35:00,317.22,317.37,317.11,317.11,3997.0,313.48,313.6283,313.3713,313.3713,3997.0
2024-02-22 14:40:00,317.19,317.21,316.66,316.68,4596.0,313.4504,313.4702,312.9266,312.9464,4596.0
2024-02-22 14:45:00,316.7,316.7,316.25,316.25,3377.0,312.9662,312.9662,312.5215,312.5215,3377.0
2024-02-22 14:50:00,316.21,316.21,315.95,315.95,3006.0,312.4819,312.4819,312.225,312.225,3006.0
2024-02-22 14:55:00,315.99,315.99,315.32,315.48,3527.0,312.2645,312.2645,311.6024,311.7606,3527.0
2024-02-22 15:00:00,315.49,315.63,314.89,314.9,8802.0,311.7704,311.9088,311.1775,311.1874,8802.0
2024-02-22 15:05:00,314.74,314.88,314.3,314.3,4876.0,311.0293,311.1676,310.5945,310.5945,4876.0
2024-02-22 15:10:00,314.32,314.65,314.12,314.4,6025.0,310.6142,310.9403,310.4166,310.6933,6025.0
2024-02-22 15:15:00,314.39,314.48,313.62,313.62,8063.0,310.6834,310.7723,309.9225,309.9225,8063.0
2024-02-22 15:20:00,313.63,314.08,313.57,313.85,7082.0,309.9324,310.3771,309.8731,310.1498,7082.0
2024-02-22 15:25:00,313.84,314.06,313.42,313.95,12359.0,310.1399,310.3573,309.7248,310.2486,12359.0
2024-02-22 15:30:00,314.02,314.14,313.09,313.44,9678.0,310.3178,310.4364,309.3987,309.7446,9678.0
2024-02-22 15:35:00,313.45,313.98,313.15,313.53,13433.0,309.7545,310.2782,309.458,309.8335,13433.0
2024-02-22 15:40:00,313.58,314.04,313.24,313.24,10811.0,309.883,310.3375,309.547,309.547,10811.0
2024-02-22 15:45:00,313.34,313.61,313.15,313.42,14560.0,309.6458,309.9126,309.458,309.7248,14560.0
2024-02-22 15:50:00,313.34,313.66,312.86,313.6,19686.0,309.6458,309.962,309.1714,309.9027,19686.0
2024-02-22 15:55:00,313.61,313.79,312.59,312.73,89541.0,309.9126,310.0905,308.9046,309.043,89541.0
2024-02-23 09:30:00,313.75,315.37,313.75,315.37,14923.0,310.051,311.6519,310.051,311.6519,14923.0
2024-02-23 09:35:00,314.97,315.56,314.52,315.56,3607.0,311.2566,311.8396,310.8119,311.8396,3607.0
2024-02-23 09:40:00,315.7,316.36,315.66,316.25,3603.0,311.978,312.6302,311.9384,312.5215,3603.0
2024-02-23 09:45:00,315.94,315.94,314.92,315.52,3513.0,312.2151,312.2151,311.2072,311.8001,3513.0
2024-02-23 09:50:00,315.44,316.11,315.27,315.96,7792.0,311.721,312.3831,311.553,312.2349,7792.0
2024-02-23 09:55:00,316.11,316.69,315.68,316.49,9067.0,312.3831,312.9563,311.9582,312.7586,9067.0
2024-02-23 10:00:00,316.46,316.46,315.45,315.5,2888.0,312.729,312.729,311.7309,311.7803,2888.0
2024-02-23 10:05:00,315.66,316.42,315.66,316.15,3844.0,311.9384,312.6895,311.9384,312.4227,3844.0
2024-02-23 10:10:00,316.13,316.33,316.11,316.22,1700.0,312.4029,312.6005,312.3831,312.4918,1700.0
2024-02-23 10:15:00,316.19,316.33,316.14,316.17,2820.0,312.4622,312.6005,312.4128,312.4424,2820.0
2024-02-23 10:20:00,316.35,316.48,316.26,316.38,3703.0,312.6203,312.7488,312.5314,312.6499,3703.0
2024-02-23 10:25:00,316.29,316.5,315.91,315.95,5847.0,312.561,312.7685,312.1855,312.225,5847.0
2024-02-23 10:30:00,315.81,316.2,315.72,315.92,10787.0,312.0867,312.4721,311.9977,312.1954,10787.0
2024-02-23 10:35:00,315.85,316.44,315.83,315.88,19839.0,312.1262,312.7092,312.1064,312.1558,19839.0
2024-02-23 10:40:00,316.04,316.83,316.04,316.66,4395.0,312.314,313.0946,312.314,312.9266,4395.0
2024-02-23 10:45:00,316.17,316.17,315.9,315.92,1028.0,312.4424,312.4424,312.1756,312.1954,1028.0
2024-02-23 10:50:00,315.94,315.95,315.58,315.58,1800.0,312.2151,312.225,311.8594,311.8594,1800.0
2024-02-23 10:55:00,315.64,315.86,315.37,315.86,3904.0,311.9187,312.1361,311.6519,312.1361,3904.0
2024-02-23 11:00:00,315.83,316.14,315.6,315.9,11585.0,312.1064,312.4128,311.8791,312.1756,11585.0
2024-02-23 11:05:00,315.99,316.26,315.98,316.04,2645.0,312.2645,312.5314,312.2547,312.314,2645.0
2024-02-23 11:10:00,315.77,315.77,315.38,315.48,1040.0,312.0471,312.0471,311.6617,311.7606,1040.0
2024-02-23 11:15:00,315.37,315.55,315.21,315.21,4380.0,311.6519,311.8297,311.4937,311.4937,4380.0
2024-02-23 11:20:00,315.52,315.7,315.45,315.46,1954.0,311.8001,311.978,311.7309,311.7408,1954.0
2024-02-23 11:25:00,315.53,315.71,315.53,315.71,1773.0,311.81,311.9878,311.81,311.9878,1773.0
2024-02-23 11:30:00,315.68,315.72,315.36,315.41,2674.0,311.9582,311.9977,311.642,311.6914,2674.0
2024-02-23 11:35:00,315.44,315.82,315.4,315.82,1007.0,311.721,312.0965,311.6815,312.0965,1007.0
2024-02-23 11:40:00,315.93,316.24,315.93,315.94,1305.0,312.2053,312.5116,312.2053,312.2151,1305.0
2024-02-23 11:45:00,315.74,315.78,315.5,315.5,2134.0,312.0175,312.057,311.7803,311.7803,2134.0
2024-02-23 11:50:00,315.63,315.69,315.27,315.39,2975.0,311.9088,311.9681,311.553,311.6716,2975.0
2024-02-23 11:55:00,315.19,315.27,315.07,315.27,1891.0,311.474,311.553,311.3554,311.553,1891.0
2024-02-23 12:00:00,315.31,315.36,315.1,315.2,1600.0,311.5926,311.642,311.385,311.4839,1600.0
2024-02-23 12:05:00,315.34,315.64,315.34,315.36,1975.0,311.6222,311.9187,311.6222,311.642,1975.0
2024-02-23 12:10:00,315.44,315.44,315.17,315.43,1424.0,311.721,311.721,311.4542,311.7111,1424.0
2024-02-23 12:15:00,315.52,315.52,315.29,315.31,921.0,311.8001,311.8001,311.5728,311.5926,921.0
2024-02-23 12:20:00,315.57,315.93,315.57,315.75,1319.0,311.8495,312.2053,311.8495,312.0274,1319.0
2024-02-23 12:25:00,315.75,315.76,315.4,315.64,3915.0,312.0274,312.0373,311.6815,311.9187,3915.0
2024-02-23 12:30:00,315.52,316.05,315.38,316.05,9666.0,311.8001,312.3238,311.6617,312.3238,9666.0
2024-02-23 12:35:00,316.33,316.43,316.14,316.38,1120.0,312.6005,312.6994,312.4128,312.6499,1120.0
2024-02-23 12:40:00,316.55,316.55,315.99,316.1,2297.0,312.8179,312.8179,312.2645,312.3732,2297.0
2024-02-23 12:45:00,316.37,316.54,316.36,316.51,1518.0,312.6401,312.8081,312.6302,312.7784,1518.0
2024-02-23 12:50:00,316.34,316.47,316.23,316.45,1731.0,312.6104,312.7389,312.5017,312.7191,1731.0
2024-02-23 12:55:00,316.46,316.48,316.26,316.38,2627.0,312.729,312.7488,312.5314,312.6499,2627.0
2024-02-23 13:00:00,316.46,316.46,316.34,316.36,743.0,312.729,312.729,312.6104,312.6302,743.0
2024-02-23 13:05:00,316.32,316.63,316.3,316.62,5346.0,312.5907,312.897,312.5709,312.8871,5346.0
2024-02-23 13:10:00,316.78,316.9,316.78,316.9,1397.0,313.0452,313.1638,313.0452,313.1638,1397.0
2024-02-23 13:15:00,316.98,316.98,316.66,316.66,1407.0,313.2429,313.2429,312.9266,312.9266,1407.0
2024-02-23 13:20:00,316.67,316.67,316.39,316.49,2006.0,312.9365,312.9365,312.6598,312.7586,2006.0
2024-02-23 13:25:00,316.56,316.6,316.43,316.6,920.0,312.8278,312.8674,312.6994,312.8674,920.0
2024-02-23 13:30:00,316.71,316.72,316.53,316.58,1476.0,312.9761,312.9859,312.7982,312.8476,1476.0
2024-02-23 13:35:00,316.88,316.88,316.64,316.64,1184.0,313.1441,313.1441,312.9069,312.9069,1184.0
2024-02-23 13:40:00,316.57,316.57,316.38,316.38,609.0,312.8377,312.8377,312.6499,312.6499,609.0
2024-02-23 13:45:00,316.56,316.56,316.36,316.36,1012.0,312.8278,312.8278,312.6302,312.6302,1012.0
2024-02-23 13:50:00,316.38,316.55,316.1,316.36,4144.0,312.6499,312.8179,312.3732,312.6302,4144.0
2024-02-23 13:55:00,316.32,316.43,316.14,316.14,2339.0,312.5907,312.6994,312.4128,312.4128,2339.0
2024-02-23 14:00:00,316.19,316.2,315.86,315.94,3689.0,312.4622,312.4721,312.1361,312.2151,3689.0
2024-02-23 14:05:00,316.04,316.07,315.91,315.92,1116.0,312.314,312.3436,312.1855,312.1954,1116.0
2024-02-23 14:10:00,315.92,315.92,315.51,315.62,2648.0,312.1954,312.1954,311.7902,311.8989,2648.0
2024-02-23 14:15:00,315.69,315.96,315.58,315.63,3578.0,311.9681,312.2349,311.8594,311.9088,3578.0
2024-02-23 14:20:00,315.63,315.82,315.56,315.56,2467.0,311.9088,312.0965,311.8396,311.8396,2467.0
2024-02-23 14:25:00,315.61,315.79,315.52,315.61,2916.0,311.889,312.0669,311.8001,311.889,2916.0
2024-02-23 14:30:00,315.63,315.88,315.49,315.76,4371.0,311.9088,312.1558,311.7704,312.0373,4371.0
2024-02-23 14:35:00,315.84,315.98,315.74,315.95,2810.0,312.1163,312.2547,312.0175,312.225,2810.0
2024-02-23 14:40:00,315.91,315.96,315.46,315.59,3296.0,312.1855,312.2349,311.7408,311.8693,3296.0
2024-02-23 14:45:00,315.53,315.61,315.46,315.55,1352.0,311.81,311.889,311.7408,311.8297,1352.0
2024-02-23 14:50:00,315.46,315.51,315.39,315.51,2548.0,311.7408,311.7902,311.6716,311.7902,2548.0
2024-02-23 14:55:00,315.51,315.51,315.33,315.51,3014.0,311.7902,311.7902,311.6123,311.7902,3014.0
2024-02-23 15:00:00,315.4,315.77,315.29,315.69,4824.0,311.6815,312.0471,311.5728,311.9681,4824.0
2024-02-23 15:05:00,315.73,315.82,315.51,315.51,3661.0,312.0076,312.0965,311.7902,311.7902,3661.0
2024-02-23 15:10:00,315.61,315.82,315.55,315.72,2952.0,311.889,312.0965,311.8297,311.9977,2952.0
2024-02-23 15:15:00,315.66,315.86,315.66,315.79,2101.0,311.9384,312.1361,311.9384,312.0669,2101.0
2024-02-23 15:20:00,315.8,315.88,315.66,315.88,2755.0,312.0768,312.1558,311.9384,312.1558,2755.0
2024-02-23 15:25:00,315.83,316.05,315.82,315.83,5742.0,312.1064,312.3238,312.0965,312.1064,5742.0
2024-02-23 15:30:00,315.89,316.1,315.89,316.01,5688.0,312.1657,312.3732,312.1657,312.2843,5688.0
2024-02-23 15:35:00,315.99,316.15,315.94,316.13,7994.0,312.2645,312.4227,312.2151,312.4029,7994.0
2024-02-23 15:40:00,316.12,316.14,315.84,315.84,5397.0,312.393,312.4128,312.1163,312.1163,5397.0
2024-02-23 15:45:00,315.88,316.14,315.81,316.06,12051.0,312.1558,312.4128,312.0867,312.3337,12051.0
2024-02-23 15:50:00,316.07,316.12,315.87,315.93,10856.0,312.3436,312.393,312.146,312.2053,10856.0
2024-02-23 15:55:00,315.89,316.03,315.33,315.34,49547.0,312.1657,312.3041,311.6123,311.6222,49547.0
2024-02-26 09:30:00,316.0,316.5,315.41,315.76,20322.0,312.2744,312.7685,311.6914,312.0373,20322.0
2024-02-26 09:35:00,315.67,315.67,314.85,314.87,1410.0,311.9483,311.9483,311.138,311.1577,1410.0
2024-02-26 09:40:00,314.98,315.8,314.98,315.21,5482.0,311.2665,312.0768,311.2665,311.4937,5482.0
2024-02-26 09:45:00,315.4,315.6,315.4,315.46,1930.0,311.6815,311.8791,311.6815,311.7408,1930.0
2024-02-26 09:50:00,315.66,315.89,315.41,315.66,2226.0,311.9384,312.1657,311.6914,311.9384,2226.0
2024-02-26 09:55:00,315.64,316.17,315.64,315.66,1600.0,311.9187,312.4424,311.9187,311.9384,1600.0
2024-02-26 10:00:00,315.92,315.92,315.27,315.62,4017.0,312.1954,312.1954,311.553,311.8989,4017.0
2024-02-26 10:05:00,315.63,315.74,315.37,315.74,2273.0,311.9088,312.0175,311.6519,312.0175,2273.0
2024-02-26 10:10:00,315.74,315.77,314.77,314.77,3952.0,312.0175,312.0471,311.0589,311.0589,3952.0
2024-02-26 10:15:00,314.97,315.08,314.07,314.32,5717.0,311.2566,311.3653,310.3672,310.6142,5717.0
2024-02-26 10:20:00,314.15,314.31,314.01,314.31,1868.0,310.4462,310.6044,310.3079,310.6044,1868.0
2024-02-26 10:25:00,314.39,314.77,314.39,314.68,2699.0,310.6834,311.0589,310.6834,310.97,2699.0
2024-02-26 10:30:00,314.68,314.71,314.24,314.41,1820.0,310.97,310.9996,310.5352,310.7032,1820.0
2024-02-26 10:35:00,314.58,315.05,314.49,315.0,3934.0,310.8712,311.3356,310.7822,311.2862,3934.0
2024-02-26 10:40:00,314.9,314.92,314.52,314.92,8534.0,311.1874,311.2072,310.8119,311.2072,8534.0
2024-02-26 10:45:00,314.85,314.88,314.77,314.77,1736.0,311.138,311.1676,311.0589,311.0589,1736.0
2024-02-26 10:50:00,314.72,314.8,314.5,314.8,4011.0,311.0095,311.0886,310.7921,311.0886,4011.0
2024-02-26 10:55:00,314.61,314.83,314.25,314.25,4910.0,310.9008,311.1182,310.5451,310.5451,4910.0
2024-02-26 11:00:00,314.27,314.29,313.97,314.02,2643.0,310.5648,310.5846,310.2684,310.3178,2643.0
2024-02-26 11:05:00,313.9,314.32,313.85,314.26,2468.0,310.1992,310.6142,310.1498,310.5549,2468.0
2024-02-26 11:10:00,314.25,314.62,314.06,314.62,3132.0,310.5451,310.9107,310.3573,310.9107,3132.0
2024-02-26 11:15:00,314.52,314.85,314.45,314.76,3731.0,310.8119,311.138,310.7427,311.049,3731.0
2024-02-26 11:20:00,314.72,314.84,314.58,314.6,2988.0,311.0095,311.1281,310.8712,310.8909,2988.0
2024-02-26 11:25:00,314.43,314.56,314.24,314.46,4354.0,310.7229,310.8514,310.5352,310.7526,4354.0
2024-02-26 11:30:00,314.42,314.84,314.4,314.84,6573.0,310.7131,311.1281,310.6933,311.1281,6573.0
2024-02-26 11:35:00,314.8,314.83,314.62,314.71,3675.0,311.0886,311.1182,310.9107,310.9996,3675.0
2024-02-26 11:40:00,314.81,314.82,314.57,314.57,2905.0,311.0985,311.1083,310.8613,310.8613,2905.0
2024-02-26 11:45:00,314.57,314.84,314.5,314.64,7996.0,310.8613,311.1281,310.7921,310.9305,7996.0
2024-02-26 11:50:00,314.55,314.9,314.45,314.85,4820.0,310.8415,311.1874,310.7427,311.138,4820.0
2024-02-26 11:55:00,314.92,315.6,314.92,315.6,7725.0,311.2072,311.8791,311.2072,311.8791,7725.0
2024-02-26 12:00:00,315.67,316.05,315.05,315.05,4043.0,311.9483,312.3238,311.3356,311.3356,4043.0
2024-02-26 12:05:00,314.99,315.61,314.93,315.53,3078.0,311.2763,311.889,311.217,311.81,3078.0
2024-02-26 12:10:00,315.48,315.48,315.22,315.22,1935.0,311.7606,311.7606,311.5036,311.5036,1935.0
2024-02-26 12:15:00,315.3,315.62,315.18,315.44,3919.0,311.5827,311.8989,311.4641,311.721,3919.0
2024-02-26 12:20:00,315.53,315.71,315.5,315.69,2203.0,311.81,311.9878,311.7803,311.9681,2203.0
2024-02-26 12:25:00,315.63,315.83,315.62,315.83,1221.0,311.9088,312.1064,311.8989,312.1064,1221.0
2024-02-26 12:30:00,315.73,315.74,315.49,315.49,2379.0,312.0076,312.0175,311.7704,311.7704,2379.0
2024-02-26 12:35:00,315.7,315.7,315.32,315.39,1395.0,311.978,311.978,311.6024,311.6716,1395.0
2024-02-26 12:40:00,315.29,315.36,315.05,315.32,2427.0,311.5728,311.642,311.3356,311.6024,2427.0
2024-02-26 12:45:00,315.24,315.52,315.21,315.38,2947.0,311.5234,311.8001,311.4937,311.6617,2947.0
2024-02-26 12:50:00,315.41,315.41,315.33,315.35,300.0,311.6914,311.6914,311.6123,311.6321,300.0
2024-02-26 12:55:00,315.45,315.49,315.29,315.4,4800.0,311.7309,311.7704,311.5728,311.6815,4800.0
2024-02-26 13:00:00,315.41,315.55,315.26,315.44,1300.0,311.6914,311.8297,311.5432,311.721,1300.0
2024-02-26 13:05:00,315.4,315.59,315.32,315.32,1681.0,311.6815,311.8693,311.6024,311.6024,1681.0
2024-02-26 13:10:00,315.41,315.51,315.38,315.51,923.0,311.6914,311.7902,311.6617,311.7902,923.0
2024-02-26 13:15:00,315.56,315.61,315.4,315.55,1909.0,311.8396,311.889,311.6815,311.8297,1909.0
2024-02-26 13:20:00,315.23,315.27,315.1,315.27,1560.0,311.5135,311.553,311.385,311.553,1560.0
2024-02-26 13:25:00,315.16,315.16,314.9,314.93,1318.0,311.4443,311.4443,311.1874,311.217,1318.0
2024-02-26 13:30:00,314.87,315.05,314.8,314.91,1319.0,311.1577,311.3356,311.0886,311.1973,1319.0
2024-02-26 13:35:00,314.89,314.9,314.69,314.73,3403.0,311.1775,311.1874,310.9799,311.0194,3403.0
2024-02-26 13:40:00,314.55,314.82,314.55,314.8,400.0,310.8415,311.1083,310.8415,311.0886,400.0
2024-02-26 13:45:00,314.8,315.15,314.65,314.7,6221.0,311.0886,311.4344,310.9403,310.9898,6221.0
2024-02-26 13:50:00,314.62,314.62,314.38,314.39,935.0,310.9107,310.9107,310.6735,310.6834,935.0
2024-02-26 13:55:00,314.53,314.77,314.52,314.71,2161.0,310.8218,311.0589,310.8119,310.9996,2161.0
2024-02-26 14:00:00,314.73,314.82,314.58,314.61,2389.0,311.0194,311.1083,310.8712,310.9008,2389.0
2024-02-26 14:05:00,314.69,314.94,314.69,314.83,7949.0,310.9799,311.2269,310.9799,311.1182,7949.0
2024-02-26 14:10:00,314.75,314.87,314.47,314.61,2570.0,311.0392,311.1577,310.7625,310.9008,2570.0
2024-02-26 14:15:00,314.58,314.58,314.18,314.19,1410.0,310.8712,310.8712,310.4759,310.4858,1410.0
2024-02-26 14:20:00,314.18,314.22,313.95,314.03,7280.0,310.4759,310.5154,310.2486,310.3277,7280.0
2024-02-26 14:25:00,314.01,314.18,313.81,314.13,4975.0,310.3079,310.4759,310.1102,310.4265,4975.0
2024-02-26 14:30:00,314.03,314.03,313.78,313.86,742.0,310.3277,310.3277,310.0806,310.1597,742.0
2024-02-26 14:35:00,313.79,314.1,313.79,314.1,3207.0,310.0905,310.3968,310.0905,310.3968,3207.0
2024-02-26 14:40:00,314.01,314.02,313.65,313.67,3405.0,310.3079,310.3178,309.9521,309.9719,3405.0
2024-02-26 14:45:00,313.65,313.83,313.61,313.83,5593.0,309.9521,310.13,309.9126,310.13,5593.0
2024-02-26 14:50:00,313.77,313.96,313.73,313.75,3652.0,310.0707,310.2585,310.0312,310.051,3652.0
2024-02-26 14:55:00,313.79,313.81,313.48,313.48,4409.0,310.0905,310.1102,309.7841,309.7841,4409.0
2024-02-26 15:00:00,313.51,313.71,313.51,313.54,6526.0,309.8138,310.0114,309.8138,309.8434,6526.0
2024-02-26 15:05:00,313.58,313.66,313.46,313.56,1911.0,309.883,309.962,309.7644,309.8632,1911.0
2024-02-26 15:10:00,313.56,313.72,313.5,313.55,6416.0,309.8632,310.0213,309.8039,309.8533,6416.0
2024-02-26 15:15:00,313.57,313.7,313.25,313.31,6581.0,309.8731,310.0015,309.5568,309.6161,6581.0
2024-02-26 15:20:00,313.3,313.36,313.16,313.29,8280.0,309.6063,309.6656,309.4679,309.5964,8280.0
2024-02-26 15:25:00,313.27,313.59,313.25,313.59,4179.0,309.5766,309.8928,309.5568,309.8928,4179.0
2024-02-26 15:30:00,313.6,313.61,313.4,313.5,4359.0,309.9027,309.9126,309.7051,309.8039,4359.0
2024-02-26 15:35:00,313.46,313.79,313.46,313.76,4114.0,309.7644,310.0905,309.7644,310.0608,4114.0
2024-02-26 15:40:00,313.72,313.87,313.69,313.72,3309.0,310.0213,310.1695,309.9917,310.0213,3309.0
2024-02-26 15:45:00,313.72,313.98,313.66,313.84,6491.0,310.0213,310.2782,309.962,310.1399,6491.0
2024-02-26 15:50:00,313.9,313.9,313.34,313.38,11352.0,310.1992,310.1992,309.6458,309.6853,11352.0
2024-02-26 15:55:00,313.47,313.53,313.08,313.32,45449.0,309.7743,309.8335,309.3889,309.626,45449.0
2024-02-27 09:30:00,312.89,313.19,311.96,312.65,12092.0,309.2011,309.4976,308.2821,308.9639,12092.0
2024-02-27 09:35:00,312.13,313.07,311.8,313.07,2179.0,308.4501,309.379,308.1239,309.379,2179.0
2024-02-27 09:40:00,312.96,314.2,312.81,313.54,3373.0,309.2703,310.4956,309.122,309.8434,3373.0
2024-02-27 09:45:00,313.83,314.34,313.77,314.34,1300.0,310.13,310.634,310.0707,310.634,1300.0
2024-02-27 09:50:00,314.12,314.51,314.12,314.51,1302.0,310.4166,310.802,310.4166,310.802,1302.0
2024-02-27 09:55:00,314.55,314.69,314.15,314.36,3110.0,310.8415,310.9799,310.4462,310.6538,3110.0
2024-02-27 10:00:00,314.62,315.0,314.39,314.39,4738.0,310.9107,311.2862,310.6834,310.6834,4738.0
2024-02-27 10:05:00,314.17,314.22,313.53,313.59,3955.0,310.466,310.5154,309.8335,309.8928,3955.0
2024-02-27 10:10:00,313.59,314.32,313.58,313.93,3016.0,309.8928,310.6142,309.883,310.2288,3016.0
2024-02-27 10:15:00,313.77,314.2,313.72,313.72,5280.0,310.0707,310.4956,310.0213,310.0213,5280.0
2024-02-27 10:20:00,313.9,314.12,313.76,314.04,5025.0,310.1992,310.4166,310.0608,310.3375,5025.0
2024-02-27 10:25:00,313.8,313.99,313.29,313.35,3586.0,310.1004,310.2881,309.5964,309.6557,3586.0
2024-02-27 10:30:00,313.27,313.32,313.04,313.28,4155.0,309.5766,309.626,309.3493,309.5865,4155.0
2024-02-27 10:35:00,313.27,313.37,312.42,312.46,3373.0,309.5766,309.6754,308.7366,308.7762,3373.0
2024-02-27 10:40:00,312.82,312.87,312.3,312.38,4809.0,309.1319,309.1813,308.618,308.6971,4809.0
2024-02-27 10:45:00,312.53,312.65,312.0,312.0,2265.0,308.8453,308.9639,308.3216,308.3216,2265.0
2024-02-27 10:50:00,312.27,312.52,312.26,312.38,1106.0,308.5884,308.8355,308.5785,308.6971,1106.0
2024-02-27 10:55:00,312.41,312.51,312.29,312.42,1763.0,308.7268,308.8256,308.6082,308.7366,1763.0
2024-02-27 11:00:00,312.46,312.62,312.09,312.39,7848.0,308.7762,308.9343,308.4105,308.707,7848.0
2024-02-27 11:05:00,312.48,312.49,312.01,312.33,3653.0,308.7959,308.8058,308.3315,308.6477,3653.0
2024-02-27 11:10:00,312.4,312.51,312.11,312.25,2922.0,308.7169,308.8256,308.4303,308.5686,2922.0
2024-02-27 11:15:00,312.18,312.38,311.76,312.06,5647.0,308.4995,308.6971,308.0844,308.3809,5647.0
2024-02-27 11:20:00,312.18,312.23,311.75,311.85,4561.0,308.4995,308.5489,308.0745,308.1734,4561.0
2024-02-27 11:25:00,311.75,312.09,311.73,311.96,8254.0,308.0745,308.4105,308.0548,308.2821,8254.0
2024-02-27 11:30:00,311.96,312.17,311.95,312.01,4093.0,308.2821,308.4896,308.2722,308.3315,4093.0
2024-02-27 11:35:00,312.02,312.14,311.59,312.09,6831.0,308.3413,308.4599,307.9164,308.4105,6831.0
2024-02-27 11:40:00,312.05,312.39,311.93,312.33,3109.0,308.371,308.707,308.2524,308.6477,3109.0
2024-02-27 11:45:00,312.34,312.41,312.26,312.37,2203.0,308.6576,308.7268,308.5785,308.6872,2203.0
2024-02-27 11:50:00,312.38,312.68,312.38,312.47,6524.0,308.6971,308.9936,308.6971,308.786,6524.0
2024-02-27 11:55:00,312.61,312.63,312.34,312.38,3469.0,308.9244,308.9442,308.6576,308.6971,3469.0
2024-02-27 12:00:00,312.51,312.73,312.49,312.57,2271.0,308.8256,309.043,308.8058,308.8849,2271.0
2024-02-27 12:05:00,312.62,312.73,312.55,312.56,2245.0,308.9343,309.043,308.8651,308.875,2245.0
2024-02-27 12:10:00,312.55,312.78,312.51,312.77,1820.0,308.8651,309.0924,308.8256,309.0825,1820.0
2024-02-27 12:15:00,312.73,312.73,312.43,312.61,2867.0,309.043,309.043,308.7465,308.9244,2867.0
2024-02-27 12:20:00,312.65,312.73,312.34,312.35,1900.0,308.9639,309.043,308.6576,308.6675,1900.0
2024-02-27 12:25:00,312.55,312.55,312.14,312.3,1419.0,308.8651,308.8651,308.4599,308.618,1419.0
2024-02-27 12:30:00,312.3,312.51,312.27,312.44,1995.0,308.618,308.8256,308.5884,308.7564,1995.0
2024-02-27 12:35:00,312.33,312.33,312.12,312.12,1301.0,308.6477,308.6477,308.4402,308.4402,1301.0
2024-02-27 12:40:00,312.1,312.26,312.04,312.15,4038.0,308.4204,308.5785,308.3611,308.4698,4038.0
2024-02-27 12:45:00,312.15,312.32,312.06,312.21,2779.0,308.4698,308.6378,308.3809,308.5291,2779.0
2024-02-27 12:50:00,312.21,312.52,312.07,312.43,10336.0,308.5291,308.8355,308.3908,308.7465,10336.0
2024-02-27 12:55:00,312.46,312.53,312.33,312.35,1398.0,308.7762,308.8453,308.6477,308.6675,1398.0
2024-02-27 13:00:00,312.33,312.66,312.33,312.66,1600.0,308.6477,308.9738,308.6477,308.9738,1600.0
2024-02-27 13:05:00,312.63,312.75,312.56,312.64,1000.0,308.9442,309.0627,308.875,308.954,1000.0
2024-02-27 13:10:00,312.69,312.7,312.56,312.56,1419.0,309.0034,309.0133,308.875,308.875,1419.0
2024-02-27 13:15:00,312.54,312.69,312.49,312.49,1329.0,308.8552,309.0034,308.8058,308.8058,1329.0
2024-02-27 13:20:00,312.47,312.52,312.22,312.46,2961.0,308.786,308.8355,308.539,308.7762,2961.0
2024-02-27 13:25:00,312.51,312.64,312.5,312.51,1800.0,308.8256,308.954,308.8157,308.8256,1800.0
2024-02-27 13:30:00,312.41,312.54,312.18,312.54,1854.0,308.7268,308.8552,308.4995,308.8552,1854.0
2024-02-27 13:35:00,312.51,312.51,312.51,312.51,525.0,308.8256,308.8256,308.8256,308.8256,525.0
2024-02-27 13:40:00,312.63,312.71,312.61,312.67,1700.0,308.9442,309.0232,308.9244,308.9837,1700.0
2024-02-27 13:45:00,312.69,312.95,312.69,312.89,1336.0,309.0034,309.2604,309.0034,309.2011,1336.0
2024-02-27 13:50:00,312.91,312.91,312.66,312.8,1060.0,309.2209,309.2209,308.9738,309.1122,1060.0
2024-02-27 13:55:00,312.81,312.99,312.49,312.71,2601.0,309.122,309.2999,308.8058,309.0232,2601.0
2024-02-27 14:00:00,312.67,312.78,312.67,312.68,900.0,308.9837,309.0924,308.9837,308.9936,900.0
2024-02-27 14:05:00,312.71,313.02,312.71,312.94,1600.0,309.0232,309.3296,309.0232,309.2505,1600.0
2024-02-27 14:10:00,312.96,313.11,312.59,312.75,4743.0,309.2703,309.4185,308.9046,309.0627,4743.0
2024-02-27 14:15:00,312.75,313.05,312.75,312.88,2199.0,309.0627,309.3592,309.0627,309.1912,2199.0
2024-02-27 14:20:00,312.89,312.89,312.66,312.88,1723.0,309.2011,309.2011,308.9738,309.1912,1723.0
2024-02-27 14:25:00,312.83,312.83,312.53,312.65,2388.0,309.1418,309.1418,308.8453,308.9639,2388.0
2024-02-27 14:30:00,312.8,312.8,312.71,312.73,2100.0,309.1122,309.1122,309.0232,309.043,2100.0
2024-02-27 14:35:00,312.75,312.76,312.51,312.56,1406.0,309.0627,309.0726,308.8256,308.875,1406.0
2024-02-27 14:40:00,312.52,312.72,312.38,312.42,1851.0,308.8355,309.0331,308.6971,308.7366,1851.0
2024-02-27 14:45:00,312.5,312.5,312.29,312.3,1900.0,308.8157,308.8157,308.6082,308.618,1900.0
2024-02-27 14:50:00,312.3,312.81,312.25,312.81,4533.0,308.618,309.122,308.5686,309.122,4533.0
2024-02-27 14:55:00,312.81,312.82,312.69,312.74,1448.0,309.122,309.1319,309.0034,309.0529,1448.0
2024-02-27 15:00:00,312.83,313.18,312.83,312.85,4108.0,309.1418,309.4877,309.1418,309.1616,4108.0
2024-02-27 15:05:00,312.98,313.1,312.87,313.1,1911.0,309.29,309.4086,309.1813,309.4086,1911.0
2024-02-27 15:10:00,313.04,313.25,312.98,313.18,1900.0,309.3493,309.5568,309.29,309.4877,1900.0
2024-02-27 15:15:00,313.18,313.24,313.01,313.08,1092.0,309.4877,309.547,309.3197,309.3889,1092.0
2024-02-27 15:20:00,313.08,313.33,313.03,313.33,1114.0,309.3889,309.6359,309.3394,309.6359,1114.0
2024-02-27 15:25:00,313.32,313.43,313.3,313.4,4145.0,309.626,309.7347,309.6063,309.7051,4145.0
2024-02-27 15:30:00,313.44,313.44,313.19,313.2,4317.0,309.7446,309.7446,309.4976,309.5074,4317.0
2024-02-27 15:35:00,313.22,313.42,313.19,313.41,3001.0,309.5272,309.7248,309.4976,309.715,3001.0
2024-02-27 15:40:00,313.34,313.34,313.12,313.25,3086.0,309.6458,309.6458,309.4284,309.5568,3086.0
2024-02-27 15:45:00,313.22,313.38,312.86,312.94,5066.0,309.5272,309.6853,309.1714,309.2505,5066.0
2024-02-27 15:50:00,313.08,313.58,312.93,313.58,6976.0,309.3889,309.883,309.2406,309.883,6976.0
2024-02-27 15:55:00,313.61,314.15,313.46,314.08,24827.0,309.9126,310.4462,309.7644,310.3771,24827.0
2024-02-28 09:30:00,314.62,316.72,313.9,316.72,17791.0,310.9107,312.9859,310.1992,312.9859,17791.0
2024-02-28 09:35:00,316.07,316.36,315.48,315.89,6626.0,312.3436,312.6302,311.7606,312.1657,6626.0
2024-02-28 09:40:00,315.96,316.5,315.29,315.52,4618.0,312.2349,312.7685,311.5728,311.8001,4618.0
2024-02-28 09:45:00,315.62,316.54,315.61,316.14,7704.0,311.8989,312.8081,311.889,312.4128,7704.0
2024-02-28 09:50:00,316.07,316.24,315.82,315.95,5574.0,312.3436,312.5116,312.0965,312.225,5574.0
2024-02-28 09:55:00,316.11,316.68,315.92,316.44,4307.0,312.3831,312.9464,312.1954,312.7092,4307.0
2024-02-28 10:00:00,316.44,316.53,316.08,316.08,7945.0,312.7092,312.7982,312.3535,312.3535,7945.0
2024-02-28 10:05:00,315.9,316.47,315.65,315.71,3908.0,312.1756,312.7389,311.9286,311.9878,3908.0
2024-02-28 10:10:00,315.42,315.62,314.45,314.45,2237.0,311.7013,311.8989,310.7427,310.7427,2237.0
2024-02-28 10:15:00,314.23,314.56,313.74,313.74,1781.0,310.5253,310.8514,310.0411,310.0411,1781.0
2024-02-28 10:20:00,313.25,313.72,313.18,313.36,15379.0,309.5568,310.0213,309.4877,309.6656,15379.0
2024-02-28 10:25:00,312.81,312.83,311.68,312.2,7606.0,309.122,309.1418,308.0054,308.5192,7606.0
2024-02-28 10:30:00,312.2,312.32,311.52,311.95,5631.0,308.5192,308.6378,307.8472,308.2722,5631.0
2024-02-28 10:35:00,312.37,312.71,312.27,312.58,2740.0,308.6872,309.0232,308.5884,308.8947,2740.0
2024-02-28 10:40:00,312.59,313.19,312.54,313.06,2301.0,308.9046,309.4976,308.8552,309.3691,2301.0
2024-02-28 10:45:00,312.62,312.64,311.9,312.31,5313.0,308.9343,308.954,308.2228,308.6279,5313.0
2024-02-28 10:50:00,312.35,312.71,312.21,312.71,6562.0,308.6675,309.0232,308.5291,309.0232,6562.0
2024-02-28 10:55:00,312.7,312.71,312.58,312.59,1001.0,309.0133,309.0232,308.8947,308.9046,1001.0
2024-02-28 11:00:00,312.44,312.7,311.44,311.82,6307.0,308.7564,309.0133,307.7682,308.1437,6307.0
2024-02-28 11:05:00,311.94,312.17,311.45,311.45,2618.0,308.2623,308.4896,307.7781,307.7781,2618.0
2024-02-28 11:10:00,311.75,311.76,311.33,311.46,4748.0,308.0745,308.0844,307.6595,307.788,4748.0
2024-02-28 11:15:00,311.46,311.55,310.78,310.78,3520.0,307.788,307.8769,307.116,307.116,3520.0
2024-02-28 11:20:00,310.81,310.98,310.52,310.78,3319.0,307.1456,307.3136,306.859,307.116,3319.0
2024-02-28 11:25:00,310.64,310.88,310.35,310.88,3279.0,306.9776,307.2148,306.691,307.2148,3279.0
2024-02-28 11:30:00,310.83,310.83,310.08,310.27,4093.0,307.1654,307.1654,306.4242,306.612,4093.0
2024-02-28 11:35:00,310.4,310.48,309.73,309.85,6661.0,306.7404,306.8195,306.0783,306.1969,6661.0
2024-02-28 11:40:00,310.19,310.79,309.82,310.79,6276.0,306.5329,307.1259,306.1673,307.1259,6276.0
2024-02-28 11:45:00,310.59,311.0,310.59,310.87,2258.0,306.9282,307.3334,306.9282,307.2049,2258.0
2024-02-28 11:50:00,310.93,311.04,310.68,310.68,807.0,307.2642,307.3729,307.0171,307.0171,807.0
2024-02-28 11:55:00,310.75,311.03,310.36,310.5,4327.0,307.0863,307.363,306.7009,306.8393,4327.0
2024-02-28 12:00:00,310.44,310.65,310.43,310.65,1460.0,306.78,306.9875,306.7701,306.9875,1460.0
2024-02-28 12:05:00,310.65,310.66,310.36,310.47,3900.0,306.9875,306.9974,306.7009,306.8096,3900.0
2024-02-28 12:10:00,310.56,310.56,310.36,310.51,4672.0,306.8986,306.8986,306.7009,306.8492,4672.0
2024-02-28 12:15:00,310.51,310.84,310.51,310.83,2540.0,306.8492,307.1753,306.8492,307.1654,2540.0
2024-02-28 12:20:00,310.85,311.12,310.77,310.92,1500.0,307.1851,307.452,307.1061,307.2543,1500.0
2024-02-28 12:25:00,310.88,310.89,310.67,310.68,1939.0,307.2148,307.2247,307.0073,307.0171,1939.0
2024-02-28 12:30:00,310.71,311.78,310.71,311.78,4536.0,307.0468,308.1042,307.0468,308.1042,4536.0
2024-02-28 12:35:00,311.65,311.8,311.28,311.28,1786.0,307.9757,308.1239,307.6101,307.6101,1786.0
2024-02-28 12:40:00,311.15,311.48,311.04,311.4,2692.0,307.4816,307.8077,307.3729,307.7287,2692.0
2024-02-28 12:45:00,311.43,311.64,311.14,311.64,2371.0,307.7583,307.9658,307.4717,307.9658,2371.0
2024-02-28 12:50:00,311.55,311.56,311.21,311.25,2030.0,307.8769,307.8868,307.5409,307.5804,2030.0
2024-02-28 12:55:00,311.34,311.65,311.34,311.5,1600.0,307.6694,307.9757,307.6694,307.8275,1600.0
2024-02-28 13:00:00,311.53,311.63,311.39,311.58,1100.0,307.8571,307.9559,307.7188,307.9065,1100.0
2024-02-28 13:05:00,311.68,311.73,311.43,311.73,1700.0,308.0054,308.0548,307.7583,308.0548,1700.0
2024-02-28 13:10:00,311.45,311.56,311.4,311.41,900.0,307.7781,307.8868,307.7287,307.7385,900.0
2024-02-28 13:15:00,311.38,311.76,311.31,311.72,2630.0,307.7089,308.0844,307.6397,308.0449,2630.0
2024-02-28 13:20:00,311.6,312.01,311.58,312.0,2000.0,307.9263,308.3315,307.9065,308.3216,2000.0
2024-02-28 13:25:00,312.02,312.02,311.78,311.9,2014.0,308.3413,308.3413,308.1042,308.2228,2014.0
2024-02-28 13:30:00,312.02,312.36,312.02,312.18,1481.0,308.3413,308.6773,308.3413,308.4995,1481.0
2024-02-28 13:35:00,312.24,312.32,312.09,312.09,1500.0,308.5588,308.6378,308.4105,308.4105,1500.0
2024-02-28 13:40:00,312.13,312.13,311.72,311.79,2000.0,308.4501,308.4501,308.0449,308.1141,2000.0
2024-02-28 13:45:00,311.74,312.02,311.65,311.95,1300.0,308.0647,308.3413,307.9757,308.2722,1300.0
2024-02-28 13:50:00,312.18,312.19,311.91,311.98,3200.0,308.4995,308.5093,308.2326,308.3018,3200.0
2024-02-28 13:55:00,311.86,312.07,311.86,311.87,2782.0,308.1832,308.3908,308.1832,308.1931,2782.0
2024-02-28 14:00:00,311.93,311.97,311.78,311.79,1712.0,308.2524,308.2919,308.1042,308.1141,1712.0
2024-02-28 14:05:00,311.89,311.89,311.41,311.53,3664.0,308.2129,308.2129,307.7385,307.8571,3664.0
2024-02-28 14:10:00,311.51,311.51,311.12,311.37,4078.0,307.8374,307.8374,307.452,307.699,4078.0
2024-02-28 14:15:00,311.3,311.82,311.29,311.62,3700.0,307.6298,308.1437,307.62,307.9461,3700.0
2024-02-28 14:20:00,311.5,311.75,311.39,311.41,2592.0,307.8275,308.0745,307.7188,307.7385,2592.0
2024-02-28 14:25:00,311.27,311.39,311.14,311.26,2000.0,307.6002,307.7188,307.4717,307.5903,2000.0
2024-02-28 14:30:00,311.3,311.32,311.18,311.26,1623.0,307.6298,307.6496,307.5113,307.5903,1623.0
2024-02-28 14:35:00,311.24,311.26,310.94,311.15,2582.0,307.5705,307.5903,307.2741,307.4816,2582.0
2024-02-28 14:40:00,311.12,311.36,311.11,311.31,3400.0,307.452,307.6891,307.4421,307.6397,3400.0
2024-02-28 14:45:00,311.32,311.32,311.04,311.12,2000.0,307.6496,307.6496,307.3729,307.452,2000.0
2024-02-28 14:50:00,311.12,311.2,310.82,311.2,3650.0,307.452,307.531,307.1555,307.531,3650.0
2024-02-28 14:55:00,311.18,311.39,311.13,311.32,3669.0,307.5113,307.7188,307.4618,307.6496,3669.0
2024-02-28 15:00:00,311.37,311.8,311.33,311.63,4208.0,307.699,308.1239,307.6595,307.9559,4208.0
2024-02-28 15:05:00,311.68,311.68,311.22,311.33,3025.0,308.0054,308.0054,307.5508,307.6595,3025.0
2024-02-28 15:10:00,311.38,311.55,311.32,311.34,2115.0,307.7089,307.8769,307.6496,307.6694,2115.0
2024-02-28 15:15:00,311.34,311.64,311.34,311.53,2134.0,307.6694,307.9658,307.6694,307.8571,2134.0
2024-02-28 15:20:00,311.6,311.77,311.55,311.77,2332.0,307.9263,308.0943,307.8769,308.0943,2332.0
2024-02-28 15:25:00,311.86,311.99,311.73,311.99,3800.0,308.1832,308.3117,308.0548,308.3117,3800.0
2024-02-28 15:30:00,311.98,312.11,311.76,311.93,4442.0,308.3018,308.4303,308.0844,308.2524,4442.0
2024-02-28 15:35:00,311.93,311.93,311.54,311.76,4311.0,308.2524,308.2524,307.867,308.0844,4311.0
2024-02-28 15:40:00,311.72,311.72,311.15,311.15,2803.0,308.0449,308.0449,307.4816,307.4816,2803.0
2024-02-28 15:45:00,311.19,311.71,311.09,311.71,4011.0,307.5211,308.035,307.4223,308.035,4011.0
2024-02-28 15:50:00,311.73,311.74,311.4,311.57,6872.0,308.0548,308.0647,307.7287,307.8967,6872.0
2024-02-28 15:55:00,311.55,312.34,311.55,312.33,31984.0,307.8769,308.6576,307.8769,308.6477,31984.0
2024-02-29 09:30:00,313.96,314.03,312.46,312.46,11850.0,310.2585,310.3277,308.7762,308.7762,11850.0
2024-02-29 09:35:00,312.5,312.72,312.0,312.0,724.0,308.8157,309.0331,308.3216,308.3216,724.0
2024-02-29 09:40:00,312.07,312.14,311.01,311.01,1160.0,308.3908,308.4599,307.3433,307.3433,1160.0
2024-02-29 09:45:00,311.86,311.86,311.23,311.23,1300.0,308.1832,308.1832,307.5607,307.5607,1300.0
2024-02-29 09:50:00,311.38,311.44,310.9,310.91,1720.0,307.7089,307.7682,307.2346,307.2444,1720.0
2024-02-29 09:55:00,311.04,312.26,310.83,312.26,5340.0,307.3729,308.5785,307.1654,308.5785,5340.0
2024-02-29 10:00:00,312.19,312.19,311.71,311.81,2472.0,308.5093,308.5093,308.035,308.1338,2472.0
2024-02-29 10:05:00,311.06,311.61,311.06,311.53,3910.0,307.3927,307.9362,307.3927,307.8571,3910.0
2024-02-29 10:10:00,311.53,311.53,309.96,310.06,1876.0,307.8571,307.8571,306.3056,306.4045,1876.0
2024-02-29 10:15:00,310.3,310.4,310.18,310.38,1649.0,306.6416,306.7404,306.523,306.7207,1649.0
2024-02-29 10:20:00,310.38,310.46,309.57,310.46,4173.0,306.7207,306.7997,305.9202,306.7997,4173.0
2024-02-29 10:25:00,310.52,310.63,310.35,310.52,2754.0,306.859,306.9677,306.691,306.859,2754.0
2024-02-29 10:30:00,310.5,310.51,310.07,310.07,2579.0,306.8393,306.8492,306.4143,306.4143,2579.0
2024-02-29 10:35:00,310.0,310.03,309.75,309.75,2405.0,306.3452,306.3748,306.0981,306.0981,2405.0
2024-02-29 10:40:00,309.81,310.19,309.81,309.88,3350.0,306.1574,306.5329,306.1574,306.2266,3350.0
2024-02-29 10:45:00,309.81,310.2,309.73,310.19,4861.0,306.1574,306.5428,306.0783,306.5329,4861.0
2024-02-29 10:50:00,310.26,310.32,309.88,310.06,11882.0,306.6021,306.6614,306.2266,306.4045,11882.0
2024-02-29 10:55:00,310.06,310.45,310.06,310.23,5804.0,306.4045,306.7899,306.4045,306.5725,5804.0
2024-02-29 11:00:00,310.23,310.69,310.22,310.61,3570.0,306.5725,307.027,306.5626,306.948,3570.0
2024-02-29 11:05:00,310.52,310.61,310.46,310.5,2192.0,306.859,306.948,306.7997,306.8393,2192.0
2024-02-29 11:10:00,310.64,310.82,310.55,310.68,6969.0,306.9776,307.1555,306.8887,307.0171,6969.0
2024-02-29 11:15:00,310.73,310.86,310.26,310.33,3527.0,307.0666,307.195,306.6021,306.6713,3527.0
2024-02-29 11:20:00,310.42,310.59,310.18,310.59,8479.0,306.7602,306.9282,306.523,306.9282,8479.0
2024-02-29 11:25:00,310.56,310.65,310.11,310.11,2580.0,306.8986,306.9875,306.4539,306.4539,2580.0
2024-02-29 11:30:00,310.07,310.07,309.81,309.9,1299.0,306.4143,306.4143,306.1574,306.2463,1299.0
2024-02-29 11:35:00,309.93,310.3,309.81,310.3,8262.0,306.276,306.6416,306.1574,306.6416,8262.0
2024-02-29 11:40:00,310.35,310.36,309.99,310.36,3613.0,306.691,306.7009,306.3353,306.7009,3613.0
2024-02-29 11:45:00,310.07,310.65,309.94,310.61,2258.0,306.4143,306.9875,306.2859,306.948,2258.0
2024-02-29 11:50:00,310.68,310.83,310.67,310.83,500.0,307.0171,307.1654,307.0073,307.1654,500.0
2024-02-29 11:55:00,310.92,310.92,310.66,310.66,1600.0,307.2543,307.2543,306.9974,306.9974,1600.0
2024-02-29 12:00:00,310.82,311.12,310.82,311.0,1209.0,307.1555,307.452,307.1555,307.3334,1209.0
2024-02-29 12:05:00,311.11,311.11,310.52,310.52,1123.0,307.4421,307.4421,306.859,306.859,1123.0
2024-02-29 12:10:00,310.72,310.85,310.6,310.6,707.0,307.0567,307.1851,306.9381,306.9381,707.0
2024-02-29 12:15:00,310.6,310.69,310.42,310.62,2052.0,306.9381,307.027,306.7602,306.9579,2052.0
2024-02-29 12:20:00,310.72,310.78,310.31,310.31,1737.0,307.0567,307.116,306.6515,306.6515,1737.0
2024-02-29 12:25:00,310.4,310.8,310.39,310.44,3104.0,306.7404,307.1357,306.7306,306.78,3104.0
2024-02-29 12:30:00,310.44,310.58,310.44,310.47,1571.0,306.78,306.9183,306.78,306.8096,1571.0
2024-02-29 12:35:00,310.46,310.62,310.32,310.54,1764.0,306.7997,306.9579,306.6614,306.8788,1764.0
2024-02-29 12:40:00,310.67,310.67,310.0,310.26,2241.0,307.0073,307.0073,306.3452,306.6021,2241.0
2024-02-29 12:45:00,310.21,310.33,310.06,310.17,1882.0,306.5527,306.6713,306.4045,306.5132,1882.0
2024-02-29 12:50:00,310.0,310.29,310.0,310.18,1912.0,306.3452,306.6317,306.3452,306.523,1912.0
2024-02-29 12:55:00,310.15,310.15,309.94,310.06,3655.0,306.4934,306.4934,306.2859,306.4045,3655.0
2024-02-29 13:00:00,309.97,310.23,309.97,310.11,2419.0,306.3155,306.5725,306.3155,306.4539,2419.0
2024-02-29 13:05:00,310.21,310.34,310.05,310.25,6448.0,306.5527,306.6812,306.3946,306.5922,6448.0
2024-02-29 13:10:00,310.25,310.51,310.24,310.47,2139.0,306.5922,306.8492,306.5823,306.8096,2139.0
2024-02-29 13:15:00,310.56,310.57,310.23,310.26,1322.0,306.8986,306.9084,306.5725,306.6021,1322.0
2024-02-29 13:20:00,310.4,310.43,310.16,310.21,1104.0,306.7404,306.7701,306.5033,306.5527,1104.0
2024-02-29 13:25:00,310.06,310.5,310.06,310.44,2720.0,306.4045,306.8393,306.4045,306.78,2720.0
2024-02-29 13:30:00,310.54,310.77,310.51,310.73,2979.0,306.8788,307.1061,306.8492,307.0666,2979.0
2024-02-29 13:35:00,310.72,310.8,310.67,310.78,1453.0,307.0567,307.1357,307.0073,307.116,1453.0
2024-02-29 13:40:00,310.78,311.09,310.78,311.08,1864.0,307.116,307.4223,307.116,307.4124,1864.0
2024-02-29 13:45:00,311.17,311.17,310.95,311.04,2818.0,307.5014,307.5014,307.284,307.3729,2818.0
2024-02-29 13:50:00,311.31,311.45,311.31,311.42,901.0,307.6397,307.7781,307.6397,307.7484,901.0
2024-02-29 13:55:00,311.48,311.52,311.29,311.29,2035.0,307.8077,307.8472,307.62,307.62,2035.0
2024-02-29 14:00:00,311.2,311.45,311.2,311.45,1532.0,307.531,307.7781,307.531,307.7781,1532.0
2024-02-29 14:05:00,311.41,311.41,311.07,311.07,1738.0,307.7385,307.7385,307.4025,307.4025,1738.0
2024-02-29 14:10:00,310.97,311.08,310.82,311.07,1505.0,307.3037,307.4124,307.1555,307.4025,1505.0
2024-02-29 14:15:00,311.04,311.3,311.04,311.23,1665.0,307.3729,307.6298,307.3729,307.5607,1665.0
2024-02-29 14:20:00,311.23,311.23,310.95,311.06,3472.0,307.5607,307.5607,307.284,307.3927,3472.0
2024-02-29 14:25:00,311.03,311.26,311.0,311.26,3325.0,307.363,307.5903,307.3334,307.5903,3325.0
2024-02-29 14:30:00,311.32,311.37,311.14,311.27,2979.0,307.6496,307.699,307.4717,307.6002,2979.0
2024-02-29 14:35:00,311.32,311.38,311.23,311.24,2311.0,307.6496,307.7089,307.5607,307.5705,2311.0
2024-02-29 14:40:00,311.12,311.14,310.99,311.07,2103.0,307.452,307.4717,307.3235,307.4025,2103.0
2024-02-29 14:45:00,310.98,311.13,310.92,311.11,2201.0,307.3136,307.4618,307.2543,307.4421,2201.0
2024-02-29 14:50:00,311.18,311.28,310.94,310.94,5178.0,307.5113,307.6101,307.2741,307.2741,5178.0
2024-02-29 14:55:00,310.98,311.27,310.97,311.1,8446.0,307.3136,307.6002,307.3037,307.4322,8446.0
2024-02-29 15:00:00,311.1,311.16,310.88,311.16,6832.0,307.4322,307.4915,307.2148,307.4915,6832.0
2024-02-29 15:05:00,311.06,311.1,310.92,311.05,3316.0,307.3927,307.4322,307.2543,307.3828,3316.0
2024-02-29 15:10:00,311.03,311.28,311.02,311.28,7242.0,307.363,307.6101,307.3531,307.6101,7242.0
2024-02-29 15:15:00,311.4,311.73,311.36,311.7,6005.0,307.7287,308.0548,307.6891,308.0251,6005.0
2024-02-29 15:20:00,311.63,311.65,311.25,311.25,4421.0,307.9559,307.9757,307.5804,307.5804,4421.0
2024-02-29 15:25:00,311.19,311.33,311.0,311.33,5569.0,307.5211,307.6595,307.3334,307.6595,5569.0
2024-02-29 15:30:00,311.43,311.57,311.0,311.0,9573.0,307.7583,307.8967,307.3334,307.3334,9573.0
2024-02-29 15:35:00,311.0,311.08,310.67,311.03,19905.0,307.3334,307.4124,307.0073,307.363,19905.0
2024-02-29 15:40:00,311.04,311.32,310.74,311.09,84480.0,307.3729,307.6496,307.0764,307.4223,84480.0
2024-02-29 15:45:00,311.16,311.16,310.74,311.01,13140.0,307.4915,307.4915,307.0764,307.3433,13140.0
2024-02-29 15:50:00,311.04,312.13,311.01,312.05,20103.0,307.3729,308.4501,307.3433,308.371,20103.0
2024-02-29 15:55:00,312.1,312.5,311.38,311.63,107389.0,308.4204,308.8157,307.7089,307.9559,107389.0
2024-03-01 09:30:00,311.59,313.99,308.47,308.63,27927.0,307.9164,310.2881,304.8332,304.9913,27927.0
2024-03-01 09:35:00,309.6,310.64,309.03,310.64,5796.0,305.9499,306.9776,305.3866,306.9776,5796.0
2024-03-01 09:40:00,310.79,311.52,310.26,311.52,7188.0,307.1259,307.8472,306.6021,307.8472,7188.0
2024-03-01 09:45:00,311.66,311.72,310.26,311.7,11529.0,307.9856,308.0449,306.6021,308.0251,11529.0
2024-03-01 09:50:00,311.45,311.76,310.87,311.53,10833.0,307.7781,308.0844,307.2049,307.8571,10833.0
2024-03-01 09:55:00,311.7,312.25,311.32,311.66,11840.0,308.0251,308.5686,307.6496,307.9856,11840.0
2024-03-01 10:00:00,311.75,312.09,310.23,310.23,4586.0,308.0745,308.4105,306.5725,306.5725,4586.0
2024-03-01 10:05:00,310.18,311.98,310.18,311.9,6405.0,306.523,308.3018,306.523,308.2228,6405.0
2024-03-01 10:10:00,311.72,312.05,311.49,311.71,5290.0,308.0449,308.371,307.8176,308.035,5290.0
2024-03-01 10:15:00,312.05,312.47,311.53,311.74,7988.0,308.371,308.786,307.8571,308.0647,7988.0
2024-03-01 10:20:00,311.83,311.89,311.65,311.68,3046.0,308.1536,308.2129,307.9757,308.0054,3046.0
2024-03-01 10:25:00,311.37,311.96,311.32,311.61,4529.0,307.699,308.2821,307.6496,307.9362,4529.0
2024-03-01 10:30:00,311.9,311.9,311.01,311.13,9865.0,308.2228,308.2228,307.3433,307.4618,9865.0
2024-03-01 10:35:00,311.07,311.07,310.58,310.64,9654.0,307.4025,307.4025,306.9183,306.9776,9654.0
2024-03-01 10:40:00,310.72,311.75,310.72,311.66,31672.0,307.0567,308.0745,307.0567,307.9856,31672.0
2024-03-01 10:45:00,311.79,312.36,311.42,311.71,6337.0,308.1141,308.6773,307.7484,308.035,6337.0
2024-03-01 10:50:00,311.41,312.32,311.25,312.19,11464.0,307.7385,308.6378,307.5804,308.5093,11464.0
2024-03-01 10:55:00,312.19,313.04,312.18,312.62,6262.0,308.5093,309.3493,308.4995,308.9343,6262.0
2024-03-01 11:00:00,312.79,312.85,312.32,312.36,9495.0,309.1023,309.1616,308.6378,308.6773,9495.0
2024-03-01 11:05:00,312.32,312.35,311.64,311.65,2387.0,308.6378,308.6675,307.9658,307.9757,2387.0
2024-03-01 11:10:00,311.88,311.88,311.29,311.29,5910.0,308.203,308.203,307.62,307.62,5910.0
2024-03-01 11:15:00,311.67,311.87,311.36,311.47,3845.0,307.9955,308.1931,307.6891,307.7978,3845.0
2024-03-01 11:20:00,311.53,312.01,311.52,311.67,6853.0,307.8571,308.3315,307.8472,307.9955,6853.0
2024-03-01 11:25:00,311.76,311.83,311.35,311.68,4664.0,308.0844,308.1536,307.6792,308.0054,4664.0
2024-03-01 11:30:00,311.75,312.01,311.7,311.71,3503.0,308.0745,308.3315,308.0251,308.035,3503.0
2024-03-01 11:35:00,311.7,311.97,311.34,311.95,3996.0,308.0251,308.2919,307.6694,308.2722,3996.0
2024-03-01 11:40:00,311.98,312.4,311.79,312.3,4788.0,308.3018,308.7169,308.1141,308.618,4788.0
2024-03-01 11:45:00,312.59,312.66,312.27,312.27,3697.0,308.9046,308.9738,308.5884,308.5884,3697.0
2024-03-01 11:50:00,312.25,312.71,312.14,312.64,4838.0,308.5686,309.0232,308.4599,308.954,4838.0
2024-03-01 11:55:00,312.76,312.76,312.26,312.34,1542.0,309.0726,309.0726,308.5785,308.6576,1542.0
2024-03-01 12:00:00,312.5,312.5,312.25,312.45,2645.0,308.8157,308.8157,308.5686,308.7663,2645.0
2024-03-01 12:05:00,312.39,312.89,312.29,312.72,5677.0,308.707,309.2011,308.6082,309.0331,5677.0
2024-03-01 12:10:00,312.85,312.89,312.66,312.67,4585.0,309.1616,309.2011,308.9738,308.9837,4585.0
2024-03-01 12:15:00,312.73,312.98,312.63,312.88,3160.0,309.043,309.29,308.9442,309.1912,3160.0
2024-03-01 12:20:00,312.87,313.14,312.41,312.72,5659.0,309.1813,309.4481,308.7268,309.0331,5659.0
2024-03-01 12:25:00,312.75,312.93,312.53,312.64,2400.0,309.0627,309.2406,308.8453,308.954,2400.0
2024-03-01 12:30:00,312.73,312.78,312.6,312.6,916.0,309.043,309.0924,308.9145,308.9145,916.0
2024-03-01 12:35:00,312.61,312.96,312.61,312.85,1594.0,308.9244,309.2703,308.9244,309.1616,1594.0
2024-03-01 12:40:00,312.91,313.15,312.81,313.1,2340.0,309.2209,309.458,309.122,309.4086,2340.0
2024-03-01 12:45:00,313.0,313.31,312.89,313.31,2005.0,309.3098,309.6161,309.2011,309.6161,2005.0
2024-03-01 12:50:00,313.34,313.34,312.96,312.96,5030.0,309.6458,309.6458,309.2703,309.2703,5030.0
2024-03-01 12:55:00,313.01,313.35,312.89,313.15,3302.0,309.3197,309.6557,309.2011,309.458,3302.0
2024-03-01 13:00:00,313.22,313.23,312.66,312.66,1501.0,309.5272,309.5371,308.9738,308.9738,1501.0
2024-03-01 13:05:00,312.68,312.89,312.59,312.79,2295.0,308.9936,309.2011,308.9046,309.1023,2295.0
2024-03-01 13:10:00,312.87,312.94,312.76,312.76,1930.0,309.1813,309.2505,309.0726,309.0726,1930.0
2024-03-01 13:15:00,312.88,312.97,312.85,312.95,1297.0,309.1912,309.2801,309.1616,309.2604,1297.0
2024-03-01 13:20:00,312.89,313.11,312.73,313.04,3888.0,309.2011,309.4185,309.043,309.3493,3888.0
2024-03-01 13:25:00,313.2,313.37,313.04,313.09,2615.0,309.5074,309.6754,309.3493,309.3987,2615.0
2024-03-01 13:30:00,313.08,313.08,312.73,312.97,1510.0,309.3889,309.3889,309.043,309.2801,1510.0
2024-03-01 13:35:00,312.69,312.69,312.33,312.33,1300.0,309.0034,309.0034,308.6477,308.6477,1300.0
2024-03-01 13:40:00,312.13,312.49,312.13,312.26,1821.0,308.4501,308.8058,308.4501,308.5785,1821.0
2024-03-01 13:45:00,312.26,312.31,312.01,312.01,1900.0,308.5785,308.6279,308.3315,308.3315,1900.0
2024-03-01 13:50:00,312.03,312.17,311.56,312.03,5874.0,308.3512,308.4896,307.8868,308.3512,5874.0
2024-03-01 13:55:00,311.95,312.1,311.44,311.87,10094.0,308.2722,308.4204,307.7682,308.1931,10094.0
2024-03-01 14:00:00,311.75,312.3,311.73,312.03,10662.0,308.0745,308.618,308.0548,308.3512,10662.0
2024-03-01 14:05:00,312.22,312.56,311.8,312.07,4741.0,308.539,308.875,308.1239,308.3908,4741.0
2024-03-01 14:10:00,312.11,312.26,311.4,311.62,14636.0,308.4303,308.5785,307.7287,307.9461,14636.0
2024-03-01 14:15:00,311.49,312.03,311.47,311.68,10779.0,307.8176,308.3512,307.7978,308.0054,10779.0
2024-03-01 14:20:00,311.61,311.95,311.56,311.73,6026.0,307.9362,308.2722,307.8868,308.0548,6026.0
2024-03-01 14:25:00,311.48,312.23,311.47,312.1,6877.0,307.8077,308.5489,307.7978,308.4204,6877.0
2024-03-01 14:30:00,312.34,312.49,311.94,312.07,3359.0,308.6576,308.8058,308.2623,308.3908,3359.0
2024-03-01 14:35:00,312.06,312.15,311.76,311.98,2823.0,308.3809,308.4698,308.0844,308.3018,2823.0
2024-03-01 14:40:00,311.91,312.05,311.74,311.94,3613.0,308.2326,308.371,308.0647,308.2623,3613.0
2024-03-01 14:45:00,311.97,311.97,311.74,311.88,2190.0,308.2919,308.2919,308.0647,308.203,2190.0
2024-03-01 14:50:00,311.95,312.04,311.83,312.0,2506.0,308.2722,308.3611,308.1536,308.3216,2506.0
2024-03-01 14:55:00,311.99,312.21,311.82,312.04,4725.0,308.3117,308.5291,308.1437,308.3611,4725.0
2024-03-01 15:00:00,312.05,312.05,311.74,311.84,2800.0,308.371,308.371,308.0647,308.1635,2800.0
2024-03-01 15:05:00,311.8,311.92,311.46,311.78,5700.0,308.1239,308.2425,307.788,308.1042,5700.0
2024-03-01 15:10:00,311.71,311.98,311.58,311.88,25234.0,308.035,308.3018,307.9065,308.203,25234.0
2024-03-01 15:15:00,311.79,311.88,311.38,311.44,4689.0,308.1141,308.203,307.7089,307.7682,4689.0
2024-03-01 15:20:00,311.44,311.96,311.44,311.75,27139.0,307.7682,308.2821,307.7682,308.0745,27139.0
2024-03-01 15:25:00,311.77,311.81,311.4,311.81,6916.0,308.0943,308.1338,307.7287,308.1338,6916.0
2024-03-01 15:30:00,311.69,312.08,311.47,311.47,16063.0,308.0152,308.4006,307.7978,307.7978,16063.0
2024-03-01 15:35:00,311.42,311.67,311.17,311.25,11893.0,307.7484,307.9955,307.5014,307.5804,11893.0
2024-03-01 15:40:00,311.24,311.24,310.73,310.77,18508.0,307.5705,307.5705,307.0666,307.1061,18508.0
2024-03-01 15:45:00,310.81,311.07,310.7,310.8,20755.0,307.1456,307.4025,307.0369,307.1357,20755.0
2024-03-01 15:50:00,310.74,312.01,310.65,312.0,17818.0,307.0764,308.3315,306.9875,308.3216,17818.0
2024-03-01 15:55:00,311.94,312.41,311.74,312.03,43128.0,308.2623,308.7268,308.0647,308.3512,43128.0
2024-03-04 09:30:00,312.55,313.27,312.0,312.0,18677.0,308.8651,309.5766,308.3216,308.3216,18677.0
2024-03-04 09:35:00,312.61,313.04,311.12,311.17,6020.0,308.9244,309.3493,307.452,307.5014,6020.0
2024-03-04 09:40:00,311.06,313.26,310.72,313.24,9246.0,307.3927,309.5667,307.0567,309.547,9246.0
2024-03-04 09:45:00,313.28,314.13,313.12,313.12,3319.0,309.5865,310.4265,309.4284,309.4284,3319.0
2024-03-04 09:50:00,313.16,314.0,312.56,313.41,3000.0,309.4679,310.298,308.875,309.715,3000.0
2024-03-04 09:55:00,313.16,314.23,312.73,313.93,3452.0,309.4679,310.5253,309.043,310.2288,3452.0
2024-03-04 10:00:00,314.1,314.42,313.66,313.89,1856.0,310.3968,310.7131,309.962,310.1893,1856.0
2024-03-04 10:05:00,313.68,314.09,313.17,313.17,3250.0,309.9818,310.3869,309.4778,309.4778,3250.0
2024-03-04 10:10:00,313.52,313.71,311.85,311.85,5682.0,309.8237,310.0114,308.1734,308.1734,5682.0
2024-03-04 10:15:00,311.71,312.74,311.69,312.19,5060.0,308.035,309.0529,308.0152,308.5093,5060.0
2024-03-04 10:20:00,312.0,312.73,312.0,312.41,1654.0,308.3216,309.043,308.3216,308.7268,1654.0
2024-03-04 10:25:00,312.62,312.83,312.27,312.65,2017.0,308.9343,309.1418,308.5884,308.9639,2017.0
2024-03-04 10:30:00,312.63,312.84,312.06,312.56,2761.0,308.9442,309.1517,308.3809,308.875,2761.0
2024-03-04 10:35:00,312.7,312.76,312.37,312.76,1850.0,309.0133,309.0726,308.6872,309.0726,1850.0
2024-03-04 10:40:00,312.82,312.82,312.33,312.36,1642.0,309.1319,309.1319,308.6477,308.6773,1642.0
2024-03-04 10:45:00,312.59,312.69,312.38,312.61,1300.0,308.9046,309.0034,308.6971,308.9244,1300.0
2024-03-04 10:50:00,312.76,313.04,312.6,312.62,4800.0,309.0726,309.3493,308.9145,308.9343,4800.0
2024-03-04 10:55:00,312.57,313.68,312.57,313.67,6326.0,308.8849,309.9818,308.8849,309.9719,6326.0
2024-03-04 11:00:00,313.5,314.47,313.5,313.86,11333.0,309.8039,310.7625,309.8039,310.1597,11333.0
2024-03-04 11:05:00,313.87,314.49,313.76,314.31,900.0,310.1695,310.7822,310.0608,310.6044,900.0
2024-03-04 11:10:00,314.31,314.32,313.53,313.73,2483.0,310.6044,310.6142,309.8335,310.0312,2483.0
2024-03-04 11:15:00,313.6,313.68,313.07,313.07,2342.0,309.9027,309.9818,309.379,309.379,2342.0
2024-03-04 11:20:00,312.99,313.16,312.55,312.55,2620.0,309.2999,309.4679,308.8651,308.8651,2620.0
2024-03-04 11:25:00,312.53,313.22,312.4,313.01,1944.0,308.8453,309.5272,308.7169,309.3197,1944.0
2024-03-04 11:30:00,312.87,313.03,312.87,313.02,1496.0,309.1813,309.3394,309.1813,309.3296,1496.0
2024-03-04 11:35:00,312.91,313.15,312.18,312.23,5584.0,309.2209,309.458,308.4995,308.5489,5584.0
2024-03-04 11:40:00,312.25,312.69,312.18,312.18,4194.0,308.5686,309.0034,308.4995,308.4995,4194.0
2024-03-04 11:45:00,312.06,312.35,312.03,312.3,1536.0,308.3809,308.6675,308.3512,308.618,1536.0
2024-03-04 11:50:00,312.47,312.47,312.35,312.43,1210.0,308.786,308.786,308.6675,308.7465,1210.0
2024-03-04 11:55:00,312.48,312.58,312.23,312.48,2479.0,308.7959,308.8947,308.5489,308.7959,2479.0
2024-03-04 12:00:00,312.54,312.6,312.26,312.5,1758.0,308.8552,308.9145,308.5785,308.8157,1758.0
2024-03-04 12:05:00,312.53,312.66,312.32,312.59,2000.0,308.8453,308.9738,308.6378,308.9046,2000.0
2024-03-04 12:10:00,312.55,312.66,312.43,312.43,3452.0,308.8651,308.9738,308.7465,308.7465,3452.0
2024-03-04 12:15:00,312.5,312.64,312.24,312.43,1350.0,308.8157,308.954,308.5588,308.7465,1350.0
2024-03-04 12:20:00,312.51,312.7,312.49,312.61,1700.0,308.8256,309.0133,308.8058,308.9244,1700.0
2024-03-04 12:25:00,312.3,312.55,312.18,312.19,5118.0,308.618,308.8651,308.4995,308.5093,5118.0
2024-03-04 12:30:00,312.29,313.16,312.28,313.09,4135.0,308.6082,309.4679,308.5983,309.3987,4135.0
2024-03-04 12:35:00,313.02,313.22,312.9,313.08,1764.0,309.3296,309.5272,309.211,309.3889,1764.0
2024-03-04 12:40:00,313.12,313.23,312.9,313.23,800.0,309.4284,309.5371,309.211,309.5371,800.0
2024-03-04 12:45:00,313.09,313.43,313.09,313.19,2673.0,309.3987,309.7347,309.3987,309.4976,2673.0
2024-03-04 12:50:00,313.18,313.69,313.17,313.56,1235.0,309.4877,309.9917,309.4778,309.8632,1235.0
2024-03-04 12:55:00,313.43,314.01,313.43,313.55,2621.0,309.7347,310.3079,309.7347,309.8533,2621.0
2024-03-04 13:00:00,313.5,313.7,313.33,313.64,2929.0,309.8039,310.0015,309.6359,309.9422,2929.0
2024-03-04 13:05:00,313.58,313.95,313.58,313.75,2451.0,309.883,310.2486,309.883,310.051,2451.0
2024-03-04 13:10:00,313.67,313.97,313.55,313.89,2516.0,309.9719,310.2684,309.8533,310.1893,2516.0
2024-03-04 13:15:00,313.82,313.92,313.66,313.66,608.0,310.1201,310.2189,309.962,309.962,608.0
2024-03-04 13:20:00,313.9,313.9,313.62,313.77,1570.0,310.1992,310.1992,309.9225,310.0707,1570.0
2024-03-04 13:25:00,313.74,313.91,313.73,313.88,1532.0,310.0411,310.2091,310.0312,310.1794,1532.0
2024-03-04 13:30:00,313.82,314.13,313.76,313.77,4292.0,310.1201,310.4265,310.0608,310.0707,4292.0
2024-03-04 13:35:00,313.71,313.85,313.6,313.6,1170.0,310.0114,310.1498,309.9027,309.9027,1170.0
2024-03-04 13:40:00,313.62,313.77,313.53,313.63,1615.0,309.9225,310.0707,309.8335,309.9324,1615.0
2024-03-04 13:45:00,313.53,313.53,312.84,312.93,1138.0,309.8335,309.8335,309.1517,309.2406,1138.0
2024-03-04 13:50:00,313.06,313.39,312.94,313.31,3751.0,309.3691,309.6952,309.2505,309.6161,3751.0
2024-03-04 13:55:00,313.38,313.82,313.38,313.62,2586.0,309.6853,310.1201,309.6853,309.9225,2586.0
2024-03-04 14:00:00,313.5,313.79,313.5,313.73,1050.0,309.8039,310.0905,309.8039,310.0312,1050.0
2024-03-04 14:05:00,313.79,313.82,313.5,313.72,2286.0,310.0905,310.1201,309.8039,310.0213,2286.0
2024-03-04 14:10:00,313.65,313.74,313.39,313.39,2660.0,309.9521,310.0411,309.6952,309.6952,2660.0
2024-03-04 14:15:00,313.37,313.67,313.33,313.49,3930.0,309.6754,309.9719,309.6359,309.794,3930.0
2024-03-04 14:20:00,313.46,313.62,313.35,313.62,515.0,309.7644,309.9225,309.6557,309.9225,515.0
2024-03-04 14:25:00,313.62,313.72,313.5,313.5,1478.0,309.9225,310.0213,309.8039,309.8039,1478.0
2024-03-04 14:30:00,313.55,313.63,313.39,313.56,2539.0,309.8533,309.9324,309.6952,309.8632,2539.0
2024-03-04 14:35:00,313.35,313.86,313.34,313.81,5323.0,309.6557,310.1597,309.6458,310.1102,5323.0
2024-03-04 14:40:00,313.66,314.17,313.66,314.06,1600.0,309.962,310.466,309.962,310.3573,1600.0
2024-03-04 14:45:00,314.12,314.22,313.5,313.78,7220.0,310.4166,310.5154,309.8039,310.0806,7220.0
2024-03-04 14:50:00,313.75,314.57,313.73,314.57,9809.0,310.051,310.8613,310.0312,310.8613,9809.0
2024-03-04 14:55:00,314.49,314.56,314.28,314.45,5163.0,310.7822,310.8514,310.5747,310.7427,5163.0
2024-03-04 15:00:00,314.38,314.7,314.38,314.47,2378.0,310.6735,310.9898,310.6735,310.7625,2378.0
2024-03-04 15:05:00,314.36,314.58,314.29,314.52,2433.0,310.6538,310.8712,310.5846,310.8119,2433.0
2024-03-04 15:10:00,314.34,314.45,314.13,314.14,2212.0,310.634,310.7427,310.4265,310.4364,2212.0
2024-03-04 15:15:00,313.93,314.09,313.77,313.88,2780.0,310.2288,310.3869,310.0707,310.1794,2780.0
2024-03-04 15:20:00,313.93,313.93,313.64,313.66,3367.0,310.2288,310.2288,309.9422,309.962,3367.0
2024-03-04 15:25:00,313.59,313.92,313.59,313.8,5007.0,309.8928,310.2189,309.8928,310.1004,5007.0
2024-03-04 15:30:00,313.78,313.84,313.55,313.63,7431.0,310.0806,310.1399,309.8533,309.9324,7431.0
2024-03-04 15:35:00,313.54,313.54,313.25,313.38,6309.0,309.8434,309.8434,309.5568,309.6853,6309.0
2024-03-04 15:40:00,313.26,313.76,313.25,313.76,4535.0,309.5667,310.0608,309.5568,310.0608,4535.0
2024-03-04 15:45:00,313.72,313.74,313.18,313.64,8313.0,310.0213,310.0411,309.4877,309.9422,8313.0
2024-03-04 15:50:00,313.69,314.06,313.59,313.84,16713.0,309.9917,310.3573,309.8928,310.1399,16713.0
2024-03-04 15:55:00,313.8,314.12,313.5,314.08,41820.0,310.1004,310.4166,309.8039,310.3771,41820.0
2024-03-05 09:30:00,315.0,315.84,313.02,313.33,14647.0,311.2862,312.1163,309.3296,309.6359,14647.0
2024-03-05 09:35:00,312.54,314.88,312.54,314.78,4581.0,308.8552,311.1676,308.8552,311.0688,4581.0
2024-03-05 09:40:00,314.49,315.12,314.25,314.84,4804.0,310.7822,311.4048,310.5451,311.1281,4804.0
2024-03-05 09:45:00,314.68,315.41,314.5,314.61,3427.0,310.97,311.6914,310.7921,310.9008,3427.0
2024-03-05 09:50:00,314.24,315.39,314.23,314.55,6184.0,310.5352,311.6716,310.5253,310.8415,6184.0
2024-03-05 09:55:00,314.55,315.33,314.32,315.19,2002.0,310.8415,311.6123,310.6142,311.474,2002.0
2024-03-05 10:00:00,315.42,315.54,315.08,315.21,2170.0,311.7013,311.8198,311.3653,311.4937,2170.0
2024-03-05 10:05:00,315.18,315.57,314.98,315.14,2199.0,311.4641,311.8495,311.2665,311.4246,2199.0
2024-03-05 10:10:00,314.8,315.09,314.55,314.71,1823.0,311.0886,311.3752,310.8415,310.9996,1823.0
2024-03-05 10:15:00,314.78,315.13,314.62,314.91,71409.0,311.0688,311.4147,310.9107,311.1973,71409.0
2024-03-05 10:20:00,315.16,315.66,315.16,315.66,825.0,311.4443,311.9384,311.4443,311.9384,825.0
2024-03-05 10:25:00,315.85,316.17,315.31,315.4,11149.0,312.1262,312.4424,311.5926,311.6815,11149.0
2024-03-05 10:30:00,315.4,315.73,315.06,315.44,4224.0,311.6815,312.0076,311.3455,311.721,4224.0
2024-03-05 10:35:00,315.24,315.54,315.18,315.42,3200.0,311.5234,311.8198,311.4641,311.7013,3200.0
2024-03-05 10:40:00,315.48,316.08,315.2,316.08,34065.0,311.7606,312.3535,311.4839,312.3535,34065.0
2024-03-05 10:45:00,316.57,316.58,315.37,315.65,11144.0,312.8377,312.8476,311.6519,311.9286,11144.0
2024-03-05 10:50:00,315.53,315.95,315.2,315.69,6120.0,311.81,312.225,311.4839,311.9681,6120.0
2024-03-05 10:55:00,315.81,316.12,315.72,316.03,1928.0,312.0867,312.393,311.9977,312.3041,1928.0
2024-03-05 11:00:00,316.1,316.4,316.09,316.4,1258.0,312.3732,312.6697,312.3634,312.6697,1258.0
2024-03-05 11:05:00,316.54,316.65,316.4,316.4,6331.0,312.8081,312.9168,312.6697,312.6697,6331.0
2024-03-05 11:10:00,316.49,317.16,316.45,317.15,1923.0,312.7586,313.4207,312.7191,313.4109,1923.0
2024-03-05 11:15:00,317.21,317.61,317.04,317.5,1957.0,313.4702,313.8654,313.3022,313.7567,1957.0
2024-03-05 11:20:00,317.49,317.5,317.16,317.38,1598.0,313.7469,313.7567,313.4207,313.6382,1598.0
2024-03-05 11:25:00,317.37,317.69,317.35,317.41,3021.0,313.6283,313.9445,313.6085,313.6678,3021.0
2024-03-05 11:30:00,317.43,317.83,317.43,317.69,2040.0,313.6876,314.0829,313.6876,313.9445,2040.0
2024-03-05 11:35:00,317.86,317.86,317.25,317.39,7577.0,314.1125,314.1125,313.5097,313.648,7577.0
2024-03-05 11:40:00,317.4,317.63,316.85,317.05,2945.0,313.6579,313.8852,313.1144,313.312,2945.0
2024-03-05 11:45:00,317.21,317.36,317.05,317.11,5613.0,313.4702,313.6184,313.312,313.3713,5613.0
2024-03-05 11:50:00,317.2,317.42,317.12,317.42,3303.0,313.4603,313.6777,313.3812,313.6777,3303.0
2024-03-05 11:55:00,317.35,317.68,317.28,317.51,5881.0,313.6085,313.9346,313.5393,313.7666,5881.0
2024-03-05 12:00:00,317.37,317.41,317.15,317.24,3485.0,313.6283,313.6678,313.4109,313.4998,3485.0
2024-03-05 12:05:00,317.25,317.35,317.04,317.17,1638.0,313.5097,313.6085,313.3022,313.4306,1638.0
2024-03-05 12:10:00,317.19,317.19,316.88,316.88,5051.0,313.4504,313.4504,313.1441,313.1441,5051.0
2024-03-05 12:15:00,316.97,316.97,316.8,316.8,1300.0,313.233,313.233,313.065,313.065,1300.0
2024-03-05 12:20:00,317.04,317.19,316.84,317.14,1906.0,313.3022,313.4504,313.1045,313.401,1906.0
2024-03-05 12:25:00,317.12,317.27,316.82,316.82,4191.0,313.3812,313.5295,313.0848,313.0848,4191.0
2024-03-05 12:30:00,316.66,316.66,316.25,316.48,8274.0,312.9266,312.9266,312.5215,312.7488,8274.0
2024-03-05 12:35:00,316.48,316.58,316.23,316.35,5260.0,312.7488,312.8476,312.5017,312.6203,5260.0
2024-03-05 12:40:00,316.3,316.55,316.3,316.49,3418.0,312.5709,312.8179,312.5709,312.7586,3418.0
2024-03-05 12:45:00,316.54,316.55,316.14,316.15,1658.0,312.8081,312.8179,312.4128,312.4227,1658.0
2024-03-05 12:50:00,315.95,316.01,315.7,315.75,1523.0,312.225,312.2843,311.978,312.0274,1523.0
2024-03-05 12:55:00,315.92,315.98,315.86,315.96,1415.0,312.1954,312.2547,312.1361,312.2349,1415.0
2024-03-05 13:00:00,315.9,315.91,315.79,315.85,921.0,312.1756,312.1855,312.0669,312.1262,921.0
2024-03-05 13:05:00,315.94,316.14,315.84,316.14,26850.0,312.2151,312.4128,312.1163,312.4128,26850.0
2024-03-05 13:10:00,315.96,316.23,315.84,316.16,1407.0,312.2349,312.5017,312.1163,312.4325,1407.0
2024-03-05 13:15:00,316.25,316.26,315.8,315.95,1208.0,312.5215,312.5314,312.0768,312.225,1208.0
2024-03-05 13:20:00,316.21,316.23,316.1,316.15,516.0,312.4819,312.5017,312.3732,312.4227,516.0
2024-03-05 13:25:00,316.24,316.57,316.24,316.49,854.0,312.5116,312.8377,312.5116,312.7586,854.0
2024-03-05 13:30:00,316.43,316.64,316.41,316.64,913.0,312.6994,312.9069,312.6796,312.9069,913.0
2024-03-05 13:35:00,316.62,316.62,316.19,316.24,1295.0,312.8871,312.8871,312.4622,312.5116,1295.0
2024-03-05 13:40:00,316.3,316.32,315.96,315.96,1357.0,312.5709,312.5907,312.2349,312.2349,1357.0
2024-03-05 13:45:00,316.1,316.22,316.07,316.12,554.0,312.3732,312.4918,312.3436,312.393,554.0
2024-03-05 13:50:00,316.15,316.15,315.89,316.03,1872.0,312.4227,312.4227,312.1657,312.3041,1872.0
2024-03-05 13:55:00,315.91,315.94,315.76,315.93,1148.0,312.1855,312.2151,312.0373,312.2053,1148.0
2024-03-05 14:00:00,315.94,315.98,315.72,315.79,1570.0,312.2151,312.2547,311.9977,312.0669,1570.0
2024-03-05 14:05:00,315.87,316.09,315.69,315.93,1637.0,312.146,312.3634,311.9681,312.2053,1637.0
2024-03-05 14:10:00,315.93,316.03,315.83,315.83,1400.0,312.2053,312.3041,312.1064,312.1064,1400.0
2024-03-05 14:15:00,316.12,316.12,315.99,316.12,718.0,312.393,312.393,312.2645,312.393,718.0
2024-03-05 14:20:00,316.0,316.09,315.81,315.84,1925.0,312.2744,312.3634,312.0867,312.1163,1925.0
2024-03-05 14:25:00,315.97,316.09,315.97,316.05,2636.0,312.2448,312.3634,312.2448,312.3238,2636.0
2024-03-05 14:30:00,316.09,316.13,315.85,315.85,2636.0,312.3634,312.4029,312.1262,312.1262,2636.0
2024-03-05 14:35:00,316.02,316.61,316.02,316.55,3363.0,312.2942,312.8772,312.2942,312.8179,3363.0
2024-03-05 14:40:00,316.55,316.55,316.26,316.26,2700.0,312.8179,312.8179,312.5314,312.5314,2700.0
2024-03-05 14:45:00,316.27,316.27,315.98,316.03,6148.0,312.5412,312.5412,312.2547,312.3041,6148.0
2024-03-05 14:50:00,316.11,316.19,315.78,315.88,3100.0,312.3831,312.4622,312.057,312.1558,3100.0
2024-03-05 14:55:00,315.84,315.91,315.7,315.84,2669.0,312.1163,312.1855,311.978,312.1163,2669.0
2024-03-05 15:00:00,315.7,316.16,315.68,316.11,3235.0,311.978,312.4325,311.9582,312.3831,3235.0
2024-03-05 15:05:00,316.17,316.17,315.87,315.87,2781.0,312.4424,312.4424,312.146,312.146,2781.0
2024-03-05 15:10:00,315.83,315.83,315.23,315.23,956.0,312.1064,312.1064,311.5135,311.5135,956.0
2024-03-05 15:15:00,315.31,315.33,315.23,315.32,1845.0,311.5926,311.6123,311.5135,311.6024,1845.0
2024-03-05 15:20:00,315.32,315.4,314.98,315.26,2563.0,311.6024,311.6815,311.2665,311.5432,2563.0
2024-03-05 15:25:00,315.28,315.42,315.06,315.06,5976.0,311.5629,311.7013,311.3455,311.3455,5976.0
2024-03-05 15:30:00,315.06,315.53,314.91,315.53,5859.0,311.3455,311.81,311.1973,311.81,5859.0
2024-03-05 15:35:00,315.57,315.77,315.51,315.7,4347.0,311.8495,312.0471,311.7902,311.978,4347.0
2024-03-05 15:40:00,315.63,315.67,315.36,315.54,4541.0,311.9088,311.9483,311.642,311.8198,4541.0
2024-03-05 15:45:00,315.47,315.5,315.31,315.47,5576.0,311.7507,311.7803,311.5926,311.7507,5576.0
2024-03-05 15:50:00,315.55,316.05,315.3,315.97,10811.0,311.8297,312.3238,311.5827,312.2448,10811.0
2024-03-05 15:55:00,315.93,316.22,315.46,315.51,40665.0,312.2053,312.4918,311.7408,311.7902,40665.0
2024-03-06 09:30:00,317.3,319.2,316.74,318.68,23471.0,313.5591,315.4367,313.0057,314.9228,23471.0
2024-03-06 09:35:00,318.67,318.84,317.92,318.3,4441.0,314.9129,315.0809,314.1718,314.5473,4441.0
2024-03-06 09:40:00,318.3,318.3,317.12,317.12,8985.0,314.5473,314.5473,313.3812,313.3812,8985.0
2024-03-06 09:45:00,317.08,317.66,316.76,317.12,11567.0,313.3417,313.9149,313.0255,313.3812,11567.0
2024-03-06 09:50:00,317.23,317.39,317.02,317.02,2934.0,313.4899,313.648,313.2824,313.2824,2934.0
2024-03-06 09:55:00,317.15,317.67,317.14,317.67,3907.0,313.4109,313.9247,313.401,313.9247,3907.0
2024-03-06 10:00:00,317.9,317.9,316.97,316.98,9817.0,314.152,314.152,313.233,313.2429,9817.0
2024-03-06 10:05:00,317.03,318.25,317.03,318.25,8670.0,313.2923,314.4979,313.2923,314.4979,8670.0
2024-03-06 10:10:00,318.28,318.58,318.17,318.18,10480.0,314.5275,314.824,314.4188,314.4287,10480.0
2024-03-06 10:15:00,318.24,319.06,318.24,318.97,16080.0,314.488,315.2983,314.488,315.2094,16080.0
2024-03-06 10:20:00,318.97,319.39,318.97,319.37,5142.0,315.2094,315.6245,315.2094,315.6047,5142.0
2024-03-06 10:25:00,319.42,320.4,319.41,320.12,15773.0,315.6541,316.6226,315.6442,316.3459,15773.0
2024-03-06 10:30:00,319.99,320.42,319.86,320.27,13645.0,316.2174,316.6423,316.0889,316.4941,13645.0
2024-03-06 10:35:00,320.26,321.29,319.95,320.85,34528.0,316.4842,317.5021,316.1779,317.0672,34528.0
2024-03-06 10:40:00,320.96,321.68,320.47,321.6,10462.0,317.1759,317.8875,316.6917,317.8084,10462.0
2024-03-06 10:45:00,321.47,321.91,320.56,321.06,30843.0,317.6799,318.1147,316.7807,317.2748,30843.0
2024-03-06 10:50:00,321.0,321.54,321.0,321.47,5536.0,317.2155,317.7491,317.2155,317.6799,5536.0
2024-03-06 10:55:00,321.34,321.5,321.18,321.4,8228.0,317.5515,317.7096,317.3934,317.6108,8228.0
2024-03-06 11:00:00,321.24,321.76,320.88,321.76,7283.0,317.4526,317.9665,317.0969,317.9665,7283.0
2024-03-06 11:05:00,321.72,321.82,321.46,321.71,9761.0,317.927,318.0258,317.6701,317.9171,9761.0
2024-03-06 11:10:00,321.8,322.04,321.63,322.04,9755.0,318.006,318.2432,317.838,318.2432,9755.0
2024-03-06 11:15:00,322.09,322.25,321.5,321.5,8471.0,318.2926,318.4507,317.7096,317.7096,8471.0
2024-03-06 11:20:00,321.46,322.0,321.31,322.0,38847.0,317.6701,318.2037,317.5218,318.2037,38847.0
2024-03-06 11:25:00,321.87,322.43,321.68,322.38,18237.0,318.0752,318.6286,317.8875,318.5792,18237.0
2024-03-06 11:30:00,322.37,322.52,321.74,321.86,13712.0,318.5693,318.7176,317.9468,318.0653,13712.0
2024-03-06 11:35:00,321.87,322.59,321.86,322.59,1554.0,318.0752,318.7867,318.0653,318.7867,1554.0
2024-03-06 11:40:00,322.64,322.75,322.16,322.74,12267.0,318.8361,318.9448,318.3618,318.935,12267.0
2024-03-06 11:45:00,322.73,322.8,322.48,322.68,11911.0,318.9251,318.9943,318.678,318.8757,11911.0
2024-03-06 11:50:00,322.81,323.44,322.8,323.44,7779.0,319.0041,319.6267,318.9943,319.6267,7779.0
2024-03-06 11:55:00,323.44,323.54,323.2,323.53,8837.0,319.6267,319.7255,319.3895,319.7156,8837.0
2024-03-06 12:00:00,323.55,323.93,323.3,323.93,3900.0,319.7354,320.1109,319.4884,320.1109,3900.0
2024-03-06 12:05:00,324.0,324.17,323.69,323.93,6696.0,320.1801,320.3481,319.8738,320.1109,6696.0
2024-03-06 12:10:00,324.02,324.09,323.28,323.51,3292.0,320.1999,320.269,319.4686,319.6959,3292.0
2024-03-06 12:15:00,323.42,323.69,323.26,323.4,3141.0,319.6069,319.8738,319.4488,319.5872,3141.0
2024-03-06 12:20:00,323.42,323.73,323.41,323.49,2313.0,319.6069,319.9133,319.5971,319.6761,2313.0
2024-03-06 12:25:00,323.58,323.84,323.37,323.8,4730.0,319.7651,320.022,319.5575,319.9825,4730.0
2024-03-06 12:30:00,323.81,323.82,322.99,323.43,4010.0,319.9923,320.0022,319.182,319.6168,4010.0
2024-03-06 12:35:00,323.52,323.52,323.17,323.21,5375.0,319.7058,319.7058,319.3599,319.3994,5375.0
2024-03-06 12:40:00,323.39,323.39,322.99,323.18,6896.0,319.5773,319.5773,319.182,319.3698,6896.0
2024-03-06 12:45:00,323.11,323.28,322.87,323.0,3692.0,319.3006,319.4686,319.0634,319.1919,3692.0
2024-03-06 12:50:00,323.04,323.06,322.55,322.91,9923.0,319.2314,319.2512,318.7472,319.103,9923.0
2024-03-06 12:55:00,322.71,323.02,322.7,322.93,4671.0,318.9053,319.2117,318.8954,319.1227,4671.0
2024-03-06 13:00:00,322.89,323.07,322.85,322.97,6777.0,319.0832,319.2611,319.0437,319.1623,6777.0
2024-03-06 13:05:00,322.91,322.99,322.73,322.88,4063.0,319.103,319.182,318.9251,319.0733,4063.0
2024-03-06 13:10:00,322.88,323.08,322.74,322.94,16304.0,319.0733,319.271,318.935,319.1326,16304.0
2024-03-06 13:15:00,322.97,323.05,322.88,322.97,5400.0,319.1623,319.2413,319.0733,319.1623,5400.0
2024-03-06 13:20:00,323.02,323.02,322.56,322.56,9505.0,319.2117,319.2117,318.7571,318.7571,9505.0
2024-03-06 13:25:00,322.65,323.14,322.59,323.09,9792.0,318.846,319.3302,318.7867,319.2808,9792.0
2024-03-06 13:30:00,323.11,323.4,322.81,323.29,13025.0,319.3006,319.5872,319.0041,319.4785,13025.0
2024-03-06 13:35:00,323.3,323.31,322.87,323.15,9659.0,319.4884,319.4982,319.0634,319.3401,9659.0
2024-03-06 13:40:00,323.18,323.27,322.85,323.04,8639.0,319.3698,319.4587,319.0437,319.2314,8639.0
2024-03-06 13:45:00,322.94,322.94,322.14,322.19,15262.0,319.1326,319.1326,318.342,318.3914,15262.0
2024-03-06 13:50:00,322.12,322.3,321.95,322.11,4197.0,318.3223,318.5001,318.1543,318.3124,4197.0
2024-03-06 13:55:00,322.15,322.28,321.93,322.2,14218.0,318.3519,318.4804,318.1345,318.4013,14218.0
2024-03-06 14:00:00,322.17,322.39,321.97,322.38,9105.0,318.3717,318.5891,318.174,318.5792,9105.0
2024-03-06 14:05:00,322.48,322.83,322.48,322.66,2864.0,318.678,319.0239,318.678,318.8559,2864.0
2024-03-06 14:10:00,322.52,322.85,322.44,322.59,11125.0,318.7176,319.0437,318.6385,318.7867,11125.0
2024-03-06 14:15:00,322.54,322.54,321.97,322.21,41032.0,318.7373,318.7373,318.174,318.4112,41032.0
2024-03-06 14:20:00,322.21,322.63,322.19,322.58,16317.0,318.4112,318.8263,318.3914,318.7768,16317.0
2024-03-06 14:25:00,322.58,322.73,322.48,322.59,6121.0,318.7768,318.9251,318.678,318.7867,6121.0
2024-03-06 14:30:00,322.67,322.93,322.5,322.82,5067.0,318.8658,319.1227,318.6978,319.014,5067.0
2024-03-06 14:35:00,322.67,322.83,322.62,322.71,2400.0,318.8658,319.0239,318.8164,318.9053,2400.0
2024-03-06 14:40:00,322.67,322.78,322.47,322.69,2715.0,318.8658,318.9745,318.6681,318.8856,2715.0
2024-03-06 14:45:00,322.7,322.78,322.49,322.78,3523.0,318.8954,318.9745,318.6879,318.9745,3523.0
2024-03-06 14:50:00,322.69,322.95,322.63,322.92,5408.0,318.8856,319.1425,318.8263,319.1128,5408.0
2024-03-06 14:55:00,322.92,323.09,322.75,322.76,4144.0,319.1128,319.2808,318.9448,318.9547,4144.0
2024-03-06 15:00:00,322.73,322.73,322.5,322.63,4081.0,318.9251,318.9251,318.6978,318.8263,4081.0
2024-03-06 15:05:00,322.61,322.92,322.61,322.91,6317.0,318.8065,319.1128,318.8065,319.103,6317.0
2024-03-06 15:10:00,322.92,323.17,322.84,322.85,7533.0,319.1128,319.3599,319.0338,319.0437,7533.0
2024-03-06 15:15:00,322.89,323.18,322.89,322.97,8050.0,319.0832,319.3698,319.0832,319.1623,8050.0
2024-03-06 15:20:00,322.97,323.04,322.81,322.82,17559.0,319.1623,319.2314,319.0041,319.014,17559.0
2024-03-06 15:25:00,322.82,322.88,322.42,322.88,11691.0,319.014,319.0733,318.6187,319.0733,11691.0
2024-03-06 15:30:00,322.82,323.25,322.82,323.25,6401.0,319.014,319.4389,319.014,319.4389,6401.0
2024-03-06 15:35:00,323.42,323.64,323.25,323.63,9281.0,319.6069,319.8244,319.4389,319.8145,9281.0
2024-03-06 15:40:00,323.67,323.76,323.36,323.6,7203.0,319.854,319.9429,319.5477,319.7848,7203.0
2024-03-06 15:45:00,323.56,323.82,323.48,323.48,10405.0,319.7453,320.0022,319.6662,319.6662,10405.0
2024-03-06 15:50:00,323.49,323.73,323.23,323.63,32530.0,319.6761,319.9133,319.4192,319.8145,32530.0
2024-03-06 15:55:00,323.66,323.92,323.38,323.47,63116.0,319.8441,320.1011,319.5674,319.6564,63116.0
2024-03-07 09:30:00,325.31,327.55,324.73,327.2,15208.0,321.4747,323.6883,320.9015,323.3424,15208.0
2024-03-07 09:35:00,326.74,328.11,326.4,328.11,9485.0,322.8878,324.2417,322.5518,324.2417,9485.0
2024-03-07 09:40:00,328.23,328.69,327.03,327.43,14708.0,324.3602,324.8148,323.1744,323.5697,14708.0
2024-03-07 09:45:00,327.3,328.05,327.14,327.2,7311.0,323.4412,324.1824,323.2831,323.3424,7311.0
2024-03-07 09:50:00,327.19,327.22,326.59,326.81,4416.0,323.3325,323.3621,322.7396,322.957,4416.0
2024-03-07 09:55:00,326.82,327.15,326.41,327.02,13244.0,322.9669,323.293,322.5617,323.1645,13244.0
2024-03-07 10:00:00,326.8,326.91,326.5,326.51,7596.0,322.9471,323.0558,322.6506,322.6605,7596.0
2024-03-07 10:05:00,326.49,327.07,326.48,327.07,5525.0,322.6408,323.2139,322.6309,323.2139,5525.0
2024-03-07 10:10:00,327.27,327.43,327.1,327.1,3272.0,323.4116,323.5697,323.2436,323.2436,3272.0
2024-03-07 10:15:00,327.03,327.15,326.47,327.13,10278.0,323.1744,323.293,322.621,323.2732,10278.0
2024-03-07 10:20:00,327.11,327.11,326.63,326.77,1654.0,323.2534,323.2534,322.7791,322.9174,1654.0
2024-03-07 10:25:00,326.81,326.82,326.55,326.73,5082.0,322.957,322.9669,322.7,322.8779,5082.0
2024-03-07 10:30:00,326.76,326.76,326.65,326.67,1008.0,322.9076,322.9076,322.7989,322.8186,1008.0
2024-03-07 10:35:00,326.67,327.0,326.6,326.72,6396.0,322.8186,323.1447,322.7495,322.868,6396.0
2024-03-07 10:40:00,326.81,327.49,326.81,327.11,10365.0,322.957,323.629,322.957,323.2534,10365.0
2024-03-07 10:45:00,327.15,327.15,326.87,326.97,5264.0,323.293,323.293,323.0163,323.1151,5264.0
2024-03-07 10:50:00,326.85,326.91,326.07,326.42,7424.0,322.9965,323.0558,322.2257,322.5716,7424.0
2024-03-07 10:55:00,326.54,326.55,326.09,326.41,5755.0,322.6902,322.7,322.2455,322.5617,5755.0
2024-03-07 11:00:00,326.47,326.87,326.4,326.66,5594.0,322.621,323.0163,322.5518,322.8087,5594.0
2024-03-07 11:05:00,326.51,326.75,326.5,326.5,5571.0,322.6605,322.8977,322.6506,322.6506,5571.0
2024-03-07 11:10:00,326.52,326.75,326.46,326.54,3928.0,322.6704,322.8977,322.6111,322.6902,3928.0
2024-03-07 11:15:00,326.36,326.39,325.89,325.9,8757.0,322.5123,322.5419,322.0478,322.0577,8757.0
2024-03-07 11:20:00,326.0,326.17,325.87,325.94,6536.0,322.1565,322.3245,322.0281,322.0972,6536.0
2024-03-07 11:25:00,325.91,326.17,325.65,326.16,2770.0,322.0676,322.3245,321.8107,322.3146,2770.0
2024-03-07 11:30:00,326.11,326.2,325.45,326.19,4860.0,322.2652,322.3542,321.613,322.3443,4860.0
2024-03-07 11:35:00,326.1,326.1,325.89,325.97,4401.0,322.2553,322.2553,322.0478,322.1269,4401.0
2024-03-07 11:40:00,325.97,326.06,325.33,325.34,11603.0,322.1269,322.2158,321.4944,321.5043,11603.0
2024-03-07 11:45:00,325.46,325.62,324.89,324.9,2415.0,321.6229,321.781,321.0596,321.0695,2415.0
2024-03-07 11:50:00,324.87,324.98,324.75,324.92,4160.0,321.0399,321.1486,320.9213,321.0893,4160.0
2024-03-07 11:55:00,324.92,325.1,324.7,324.82,3595.0,321.0893,321.2671,320.8719,320.9904,3595.0
2024-03-07 12:00:00,324.97,324.97,324.55,324.69,6836.0,321.1387,321.1387,320.7236,320.862,6836.0
2024-03-07 12:05:00,324.65,324.81,324.65,324.73,1703.0,320.8224,320.9806,320.8224,320.9015,1703.0
2024-03-07 12:10:00,324.65,324.96,324.65,324.96,2100.0,320.8224,321.1288,320.8224,321.1288,2100.0
2024-03-07 12:15:00,324.86,325.27,324.86,325.22,2633.0,321.03,321.4351,321.03,321.3857,2633.0
2024-03-07 12:20:00,325.22,325.59,325.21,325.58,2694.0,321.3857,321.7514,321.3758,321.7415,2694.0
2024-03-07 12:25:00,325.5,325.5,325.23,325.25,2650.0,321.6624,321.6624,321.3956,321.4154,2650.0
2024-03-07 12:30:00,325.25,325.87,325.2,325.87,6033.0,321.4154,322.0281,321.366,322.0281,6033.0
2024-03-07 12:35:00,325.88,325.99,325.76,325.93,2505.0,322.0379,322.1466,321.9194,322.0874,2505.0
2024-03-07 12:40:00,325.88,325.96,325.42,325.89,7155.0,322.0379,322.117,321.5834,322.0478,7155.0
2024-03-07 12:45:00,325.86,325.86,325.67,325.73,900.0,322.0182,322.0182,321.8304,321.8897,900.0
2024-03-07 12:50:00,325.57,325.57,325.3,325.41,2269.0,321.7316,321.7316,321.4648,321.5735,2269.0
2024-03-07 12:55:00,325.27,325.27,325.06,325.21,900.0,321.4351,321.4351,321.2276,321.3758,900.0
2024-03-07 13:00:00,325.15,325.15,324.87,324.87,1369.0,321.3165,321.3165,321.0399,321.0399,1369.0
2024-03-07 13:05:00,325.07,325.21,324.99,324.99,2287.0,321.2375,321.3758,321.1584,321.1584,2287.0
2024-03-07 13:10:00,325.0,325.22,324.84,324.94,1727.0,321.1683,321.3857,321.0102,321.109,1727.0
2024-03-07 13:15:00,324.94,325.29,324.94,325.21,2569.0,321.109,321.4549,321.109,321.3758,2569.0
2024-03-07 13:20:00,325.13,325.18,325.0,325.18,1614.0,321.2968,321.3462,321.1683,321.3462,1614.0
2024-03-07 13:25:00,325.11,325.35,325.06,325.3,2048.0,321.277,321.5142,321.2276,321.4648,2048.0
2024-03-07 13:30:00,325.25,325.49,325.2,325.49,2682.0,321.4154,321.6525,321.366,321.6525,2682.0
2024-03-07 13:35:00,325.5,325.55,325.36,325.36,1967.0,321.6624,321.7118,321.5241,321.5241,1967.0
2024-03-07 13:40:00,325.25,325.6,325.15,325.56,4831.0,321.4154,321.7612,321.3165,321.7217,4831.0
2024-03-07 13:45:00,325.52,325.88,325.45,325.53,2783.0,321.6822,322.0379,321.613,321.6921,2783.0
2024-03-07 13:50:00,325.57,325.69,325.52,325.63,1959.0,321.7316,321.8502,321.6822,321.7909,1959.0
2024-03-07 13:55:00,325.72,325.93,325.72,325.83,1200.0,321.8798,322.0874,321.8798,321.9885,1200.0
2024-03-07 14:00:00,325.8,325.8,325.48,325.48,1238.0,321.9589,321.9589,321.6427,321.6427,1238.0
2024-03-07 14:05:00,325.57,325.57,325.25,325.38,1150.0,321.7316,321.7316,321.4154,321.5438,1150.0
2024-03-07 14:10:00,325.46,325.6,325.38,325.46,3024.0,321.6229,321.7612,321.5438,321.6229,3024.0
2024-03-07 14:15:00,325.45,325.45,325.28,325.28,600.0,321.613,321.613,321.445,321.445,600.0
2024-03-07 14:20:00,325.35,325.52,325.18,325.26,5654.0,321.5142,321.6822,321.3462,321.4253,5654.0
2024-03-07 14:25:00,325.29,325.47,325.19,325.37,2220.0,321.4549,321.6328,321.3561,321.534,2220.0
2024-03-07 14:30:00,325.37,325.54,325.32,325.4,2537.0,321.534,321.702,321.4845,321.5636,2537.0
2024-03-07 14:35:00,325.37,325.46,325.37,325.46,1982.0,321.534,321.6229,321.534,321.6229,1982.0
2024-03-07 14:40:00,325.44,325.45,325.3,325.3,1000.0,321.6031,321.613,321.4648,321.4648,1000.0
2024-03-07 14:45:00,325.32,325.42,325.18,325.42,4524.0,321.4845,321.5834,321.3462,321.5834,4524.0
2024-03-07 14:50:00,325.37,325.43,325.0,325.19,8394.0,321.534,321.5932,321.1683,321.3561,8394.0
2024-03-07 14:55:00,325.17,325.24,324.87,324.99,3255.0,321.3363,321.4055,321.0399,321.1584,3255.0
2024-03-07 15:00:00,324.98,325.13,324.72,325.13,12338.0,321.1486,321.2968,320.8916,321.2968,12338.0
2024-03-07 15:05:00,325.11,325.18,324.95,325.08,6335.0,321.277,321.3462,321.1189,321.2474,6335.0
2024-03-07 15:10:00,325.16,325.29,325.02,325.23,12788.0,321.3264,321.4549,321.1881,321.3956,12788.0
2024-03-07 15:15:00,325.23,325.31,325.09,325.24,8388.0,321.3956,321.4747,321.2573,321.4055,8388.0
2024-03-07 15:20:00,325.25,325.3,325.07,325.13,5467.0,321.4154,321.4648,321.2375,321.2968,5467.0
2024-03-07 15:25:00,325.13,325.28,325.13,325.21,6104.0,321.2968,321.445,321.2968,321.3758,6104.0
2024-03-07 15:30:00,325.2,325.36,325.08,325.36,6730.0,321.366,321.5241,321.2474,321.5241,6730.0
2024-03-07 15:35:00,325.36,325.5,325.31,325.42,5579.0,321.5241,321.6624,321.4747,321.5834,5579.0
2024-03-07 15:40:00,325.4,325.53,325.01,325.07,15917.0,321.5636,321.6921,321.1782,321.2375,15917.0
2024-03-07 15:45:00,325.07,325.08,324.78,324.83,9932.0,321.2375,321.2474,320.9509,321.0003,9932.0
2024-03-07 15:50:00,324.95,325.01,324.63,325.01,10511.0,321.1189,321.1782,320.8027,321.1782,10511.0
2024-03-07 15:55:00,325.01,325.06,324.29,324.64,39836.0,321.1782,321.2276,320.4667,320.8126,39836.0
2024-03-08 09:30:00,324.45,325.45,324.45,325.23,10478.0,320.6248,321.613,320.6248,321.3956,10478.0
2024-03-08 09:35:00,325.07,328.0,324.89,328.0,5650.0,321.2375,324.1329,321.0596,324.1329,5650.0
2024-03-08 09:40:00,328.0,328.13,325.88,326.56,13551.0,324.1329,324.2614,322.0379,322.7099,13551.0
2024-03-08 09:45:00,326.65,326.67,326.01,326.01,2244.0,322.7989,322.8186,322.1664,322.1664,2244.0
2024-03-08 09:50:00,325.4,325.75,324.91,324.92,5800.0,321.5636,321.9095,321.0794,321.0893,5800.0
2024-03-08 09:55:00,324.93,326.36,324.92,326.36,3505.0,321.0991,322.5123,321.0893,322.5123,3505.0
2024-03-08 10:00:00,326.51,326.76,325.75,325.99,7623.0,322.6605,322.9076,321.9095,322.1466,7623.0
2024-03-08 10:05:00,325.47,325.98,325.47,325.82,2539.0,321.6328,322.1368,321.6328,321.9786,2539.0
2024-03-08 10:10:00,326.05,326.23,325.61,325.76,10171.0,322.2059,322.3838,321.7711,321.9194,10171.0
2024-03-08 10:15:00,325.93,326.25,325.93,326.23,2900.0,322.0874,322.4036,322.0874,322.3838,2900.0
2024-03-08 10:20:00,326.14,326.48,325.94,326.23,6315.0,322.2949,322.6309,322.0972,322.3838,6315.0
2024-03-08 10:25:00,326.7,326.9,326.43,326.8,3070.0,322.8483,323.0459,322.5815,322.9471,3070.0
2024-03-08 10:30:00,326.71,327.48,326.7,327.21,7980.0,322.8582,323.6191,322.8483,323.3523,7980.0
2024-03-08 10:35:00,327.03,327.46,326.79,327.31,3050.0,323.1744,323.5993,322.9372,323.4511,3050.0
2024-03-08 10:40:00,327.66,328.2,327.66,328.19,4186.0,323.797,324.3306,323.797,324.3207,4186.0
2024-03-08 10:45:00,328.2,328.37,327.93,328.02,7083.0,324.3306,324.4986,324.0638,324.1527,7083.0
2024-03-08 10:50:00,328.01,328.4,327.76,327.76,5804.0,324.1428,324.5282,323.8958,323.8958,5804.0
2024-03-08 10:55:00,328.01,328.24,327.87,328.18,2478.0,324.1428,324.3701,324.0045,324.3108,2478.0
2024-03-08 11:00:00,328.03,328.4,327.78,327.91,5270.0,324.1626,324.5282,323.9155,324.044,5270.0
2024-03-08 11:05:00,327.96,328.09,327.74,328.09,1377.0,324.0934,324.2219,323.876,324.2219,1377.0
2024-03-08 11:10:00,328.14,328.14,327.75,327.89,2100.0,324.2713,324.2713,323.8859,324.0242,2100.0
2024-03-08 11:15:00,328.04,328.74,327.79,327.92,5629.0,324.1725,324.8642,323.9254,324.0539,5629.0
2024-03-08 11:20:00,328.05,328.38,328.05,328.05,3353.0,324.1824,324.5085,324.1824,324.1824,3353.0
2024-03-08 11:25:00,328.34,328.36,327.63,327.77,3968.0,324.4689,324.4887,323.7673,323.9057,3968.0
2024-03-08 11:30:00,328.1,328.16,327.35,327.39,3603.0,324.2318,324.2911,323.4906,323.5301,3603.0
2024-03-08 11:35:00,327.41,327.67,327.28,327.65,3093.0,323.5499,323.8068,323.4214,323.7871,3093.0
2024-03-08 11:40:00,327.52,327.63,327.08,327.59,3398.0,323.6586,323.7673,323.2238,323.7278,3398.0
2024-03-08 11:45:00,327.58,328.14,327.58,328.04,5946.0,323.7179,324.2713,323.7179,324.1725,5946.0
2024-03-08 11:50:00,327.96,328.11,327.64,327.65,3119.0,324.0934,324.2417,323.7772,323.7871,3119.0
2024-03-08 11:55:00,327.64,327.82,327.38,327.38,2832.0,323.7772,323.9551,323.5203,323.5203,2832.0
2024-03-08 12:00:00,327.65,327.81,327.58,327.8,1539.0,323.7871,323.9452,323.7179,323.9353,1539.0
2024-03-08 12:05:00,327.81,327.88,327.33,327.34,2103.0,323.9452,324.0144,323.4708,323.4807,2103.0
2024-03-08 12:10:00,327.34,327.77,327.32,327.77,1857.0,323.4807,323.9057,323.461,323.9057,1857.0
2024-03-08 12:15:00,327.77,327.77,327.4,327.41,2547.0,323.9057,323.9057,323.54,323.5499,2547.0
2024-03-08 12:20:00,327.42,327.61,327.24,327.42,700.0,323.5598,323.7475,323.3819,323.5598,700.0
2024-03-08 12:25:00,327.55,327.65,327.44,327.5,1779.0,323.6883,323.7871,323.5796,323.6388,1779.0
2024-03-08 12:30:00,327.48,327.48,327.37,327.46,948.0,323.6191,323.6191,323.5104,323.5993,948.0
2024-03-08 12:35:00,327.71,327.82,327.52,327.67,1543.0,323.8464,323.9551,323.6586,323.8068,1543.0
2024-03-08 12:40:00,327.92,328.04,327.61,327.67,1329.0,324.0539,324.1725,323.7475,323.8068,1329.0
2024-03-08 12:45:00,327.44,327.64,327.43,327.59,900.0,323.5796,323.7772,323.5697,323.7278,900.0
2024-03-08 12:50:00,327.56,327.63,327.31,327.35,2003.0,323.6981,323.7673,323.4511,323.4906,2003.0
2024-03-08 12:55:00,327.29,327.61,327.22,327.6,1971.0,323.4313,323.7475,323.3621,323.7377,1971.0
2024-03-08 13:00:00,327.59,327.66,327.06,327.06,1593.0,323.7278,323.797,323.204,323.204,1593.0
2024-03-08 13:05:00,327.35,327.4,327.22,327.29,1215.0,323.4906,323.54,323.3621,323.4313,1215.0
2024-03-08 13:10:00,327.3,327.5,327.3,327.47,1400.0,323.4412,323.6388,323.4412,323.6092,1400.0
2024-03-08 13:15:00,327.33,327.36,327.18,327.18,1655.0,323.4708,323.5005,323.3226,323.3226,1655.0
2024-03-08 13:20:00,327.08,327.13,327.01,327.02,2100.0,323.2238,323.2732,323.1546,323.1645,2100.0
2024-03-08 13:25:00,327.0,327.17,327.0,327.08,1448.0,323.1447,323.3127,323.1447,323.2238,1448.0
2024-03-08 13:30:00,326.88,327.21,326.87,326.88,840.0,323.0262,323.3523,323.0163,323.0262,840.0
2024-03-08 13:35:00,326.91,326.91,326.32,326.32,1700.0,323.0558,323.0558,322.4728,322.4728,1700.0
2024-03-08 13:40:00,326.11,326.11,325.84,325.84,507.0,322.2652,322.2652,321.9984,321.9984,507.0
2024-03-08 13:45:00,325.68,326.16,325.62,326.05,2691.0,321.8403,322.3146,321.781,322.2059,2691.0
2024-03-08 13:50:00,326.14,326.66,326.14,326.64,9833.0,322.2949,322.8087,322.2949,322.789,9833.0
2024-03-08 13:55:00,326.75,326.84,326.51,326.52,1993.0,322.8977,322.9866,322.6605,322.6704,1993.0
2024-03-08 14:00:00,326.21,326.7,326.2,326.6,4316.0,322.3641,322.8483,322.3542,322.7495,4316.0
2024-03-08 14:05:00,326.59,326.88,326.48,326.87,3389.0,322.7396,323.0262,322.6309,323.0163,3389.0
2024-03-08 14:10:00,326.77,326.77,326.62,326.62,1607.0,322.9174,322.9174,322.7692,322.7692,1607.0
2024-03-08 14:15:00,326.69,327.25,326.69,326.99,2115.0,322.8384,323.3918,322.8384,323.1349,2115.0
2024-03-08 14:20:00,327.12,327.5,327.12,327.5,1454.0,323.2633,323.6388,323.2633,323.6388,1454.0
2024-03-08 14:25:00,327.55,327.55,327.31,327.53,1500.0,323.6883,323.6883,323.4511,323.6685,1500.0
2024-03-08 14:30:00,327.59,327.59,327.32,327.42,2981.0,323.7278,323.7278,323.461,323.5598,2981.0
2024-03-08 14:35:00,327.44,327.68,327.43,327.59,2476.0,323.5796,323.8167,323.5697,323.7278,2476.0
2024-03-08 14:40:00,327.52,327.64,327.33,327.41,4401.0,323.6586,323.7772,323.4708,323.5499,4401.0
2024-03-08 14:45:00,327.46,327.67,327.33,327.61,2000.0,323.5993,323.8068,323.4708,323.7475,2000.0
2024-03-08 14:50:00,327.73,328.0,327.73,327.78,3374.0,323.8661,324.1329,323.8661,323.9155,3374.0
2024-03-08 14:55:00,327.85,327.94,327.39,327.48,3679.0,323.9847,324.0737,323.5301,323.6191,3679.0
2024-03-08 15:00:00,327.5,327.65,327.4,327.41,1100.0,323.6388,323.7871,323.54,323.5499,1100.0
2024-03-08 15:05:00,327.39,327.39,327.08,327.08,1722.0,323.5301,323.5301,323.2238,323.2238,1722.0
2024-03-08 15:10:00,326.99,326.99,326.64,326.65,1600.0,323.1349,323.1349,322.789,322.7989,1600.0
2024-03-08 15:15:00,326.63,326.73,326.63,326.69,1400.0,322.7791,322.8779,322.7791,322.8384,1400.0
2024-03-08 15:20:00,326.69,326.84,326.59,326.84,1221.0,322.8384,322.9866,322.7396,322.9866,1221.0
2024-03-08 15:25:00,326.85,326.89,325.91,325.93,19716.0,322.9965,323.036,322.0676,322.0874,19716.0
2024-03-08 15:30:00,325.92,326.19,325.92,325.98,8720.0,322.0775,322.3443,322.0775,322.1368,8720.0
2024-03-08 15:35:00,326.01,326.08,325.72,325.78,3869.0,322.1664,322.2356,321.8798,321.9391,3869.0
2024-03-08 15:40:00,325.67,325.73,325.29,325.32,2972.0,321.8304,321.8897,321.4549,321.4845,2972.0
2024-03-08 15:45:00,325.17,325.32,324.68,324.72,5786.0,321.3363,321.4845,320.8521,320.8916,5786.0
2024-03-08 15:50:00,324.77,325.82,324.73,325.71,21429.0,320.941,321.9786,320.9015,321.8699,21429.0
2024-03-08 15:55:00,325.84,326.16,325.3,325.47,21466.0,321.9984,322.3146,321.4648,321.6328,21466.0
2024-03-11 09:30:00,323.67,325.04,323.67,324.68,13061.0,319.854,321.2078,319.854,320.8521,13061.0
2024-03-11 09:35:00,323.45,323.45,322.57,322.68,4110.0,319.6366,319.6366,318.767,318.8757,4110.0
2024-03-11 09:40:00,321.71,321.79,320.75,321.02,27242.0,317.9171,317.9962,316.9684,317.2352,27242.0
2024-03-11 09:45:00,320.68,321.1,320.28,321.1,4863.0,316.8992,317.3143,316.504,317.3143,4863.0
2024-03-11 09:50:00,321.97,321.97,320.42,320.43,10286.0,318.174,318.174,316.6423,316.6522,10286.0
2024-03-11 09:55:00,320.28,321.16,320.28,321.16,2940.0,316.504,317.3736,316.504,317.3736,2940.0
2024-03-11 10:00:00,321.17,321.17,319.05,319.05,5855.0,317.3835,317.3835,315.2885,315.2885,5855.0
2024-03-11 10:05:00,319.05,319.28,317.5,318.16,14408.0,315.2885,315.5158,313.7567,314.409,14408.0
2024-03-11 10:10:00,318.03,318.91,317.84,318.09,27898.0,314.2805,315.1501,314.0927,314.3398,27898.0
2024-03-11 10:15:00,318.07,318.07,317.0,317.66,36503.0,314.32,314.32,313.2626,313.9149,36503.0
2024-03-11 10:20:00,318.25,319.26,318.25,318.69,7225.0,314.4979,315.496,314.4979,314.9327,7225.0
2024-03-11 10:25:00,318.55,318.91,318.38,318.48,10043.0,314.7944,315.1501,314.6264,314.7252,10043.0
2024-03-11 10:30:00,318.62,320.47,318.61,319.9,12858.0,314.8635,316.6917,314.8537,316.1284,12858.0
2024-03-11 10:35:00,319.84,320.8,319.84,320.67,14296.0,316.0692,317.0178,316.0692,316.8894,14296.0
2024-03-11 10:40:00,320.64,320.69,320.01,320.01,2779.0,316.8597,316.9091,316.2371,316.2371,2779.0
2024-03-11 10:45:00,319.85,319.85,318.75,319.74,10765.0,316.079,316.079,314.992,315.9703,10765.0
2024-03-11 10:50:00,319.86,320.31,319.47,320.28,6709.0,316.0889,316.5336,315.7035,316.504,6709.0
2024-03-11 10:55:00,320.59,321.12,320.59,321.03,6964.0,316.8103,317.3341,316.8103,317.2451,6964.0
2024-03-11 11:00:00,321.02,321.17,320.24,320.24,3684.0,317.2352,317.3835,316.4644,316.4644,3684.0
2024-03-11 11:05:00,320.78,320.83,320.15,320.44,4588.0,316.9981,317.0475,316.3755,316.6621,4588.0
2024-03-11 11:10:00,320.29,320.29,319.94,320.11,4098.0,316.5138,316.5138,316.168,316.336,4098.0
2024-03-11 11:15:00,320.12,320.28,319.99,319.99,10141.0,316.3459,316.504,316.2174,316.2174,10141.0
2024-03-11 11:20:00,320.02,320.13,319.91,320.12,10420.0,316.247,316.3557,316.1383,316.3459,10420.0
2024-03-11 11:25:00,320.19,320.46,319.78,319.8,2700.0,316.415,316.6818,316.0099,316.0296,2700.0
2024-03-11 11:30:00,319.79,320.04,319.62,319.62,3046.0,316.0197,316.2668,315.8517,315.8517,3046.0
2024-03-11 11:35:00,319.7,319.84,319.65,319.84,2259.0,315.9308,316.0692,315.8814,316.0692,2259.0
2024-03-11 11:40:00,319.72,319.73,319.51,319.69,2600.0,315.9506,315.9604,315.743,315.9209,2600.0
2024-03-11 11:45:00,319.78,319.89,319.72,319.85,2300.0,316.0099,316.1186,315.9506,316.079,2300.0
2024-03-11 11:50:00,319.75,320.05,319.75,319.88,8749.0,315.9802,316.2767,315.9802,316.1087,8749.0
2024-03-11 11:55:00,319.79,320.12,319.79,320.12,3962.0,316.0197,316.3459,316.0197,316.3459,3962.0
2024-03-11 12:00:00,320.11,320.14,319.82,319.93,4330.0,316.336,316.3656,316.0494,316.1581,4330.0
2024-03-11 12:05:00,320.06,320.44,320.0,320.25,7911.0,316.2866,316.6621,316.2273,316.4743,7911.0
2024-03-11 12:10:00,320.21,320.32,319.97,320.12,1400.0,316.4348,316.5435,316.1976,316.3459,1400.0
2024-03-11 12:15:00,320.12,320.22,319.64,319.73,2661.0,316.3459,316.4447,315.8715,315.9604,2661.0
2024-03-11 12:20:00,319.53,319.68,319.51,319.52,1442.0,315.7628,315.911,315.743,315.7529,1442.0
2024-03-11 12:25:00,319.3,319.4,319.24,319.39,1809.0,315.5355,315.6343,315.4762,315.6245,1809.0
2024-03-11 12:30:00,319.39,319.54,319.31,319.37,4429.0,315.6245,315.7727,315.5454,315.6047,4429.0
2024-03-11 12:35:00,319.4,319.4,319.21,319.22,1601.0,315.6343,315.6343,315.4466,315.4565,1601.0
2024-03-11 12:40:00,319.29,319.8,319.1,319.71,4349.0,315.5256,316.0296,315.3379,315.9407,4349.0
2024-03-11 12:45:00,319.81,320.03,319.81,320.0,1828.0,316.0395,316.2569,316.0395,316.2273,1828.0
2024-03-11 12:50:00,319.95,320.21,319.88,320.17,1006.0,316.1779,316.4348,316.1087,316.3953,1006.0
2024-03-11 12:55:00,320.23,320.27,319.8,319.94,1793.0,316.4546,316.4941,316.0296,316.168,1793.0
2024-03-11 13:00:00,319.79,319.98,319.74,319.98,800.0,316.0197,316.2075,315.9703,316.2075,800.0
2024-03-11 13:05:00,320.0,320.15,319.92,319.96,4812.0,316.2273,316.3755,316.1482,316.1877,4812.0
2024-03-11 13:10:00,320.1,320.16,319.39,319.62,1700.0,316.3261,316.3854,315.6245,315.8517,1700.0
2024-03-11 13:15:00,319.73,320.14,319.7,319.92,1974.0,315.9604,316.3656,315.9308,316.1482,1974.0
2024-03-11 13:20:00,319.92,319.95,319.58,319.68,800.0,316.1482,316.1779,315.8122,315.911,800.0
2024-03-11 13:25:00,319.77,319.81,319.75,319.75,800.0,316.0,316.0395,315.9802,315.9802,800.0
2024-03-11 13:30:00,319.72,319.95,319.72,319.94,800.0,315.9506,316.1779,315.9506,316.168,800.0
2024-03-11 13:35:00,319.99,320.12,319.93,320.09,900.0,316.2174,316.3459,316.1581,316.3162,900.0
2024-03-11 13:40:00,320.08,320.08,319.9,320.06,1474.0,316.3063,316.3063,316.1284,316.2866,1474.0
2024-03-11 13:45:00,320.14,320.5,320.14,320.5,2100.0,316.3656,316.7214,316.3656,316.7214,2100.0
2024-03-11 13:50:00,320.66,320.82,320.47,320.68,2875.0,316.8795,317.0376,316.6917,316.8992,2875.0
2024-03-11 13:55:00,320.92,321.02,320.77,321.0,2144.0,317.1364,317.2352,316.9882,317.2155,2144.0
2024-03-11 14:00:00,321.14,321.35,321.04,321.35,2217.0,317.3538,317.5614,317.255,317.5614,2217.0
2024-03-11 14:05:00,321.3,321.4,321.3,321.34,1900.0,317.5119,317.6108,317.5119,317.5515,1900.0
2024-03-11 14:10:00,321.31,321.31,320.9,320.9,1783.0,317.5218,317.5218,317.1167,317.1167,1783.0
2024-03-11 14:15:00,321.06,321.28,320.93,320.94,1737.0,317.2748,317.4922,317.1463,317.1562,1737.0
2024-03-11 14:20:00,320.82,320.82,320.56,320.67,1418.0,317.0376,317.0376,316.7807,316.8894,1418.0
2024-03-11 14:25:00,320.73,320.97,320.69,320.92,2000.0,316.9487,317.1858,316.9091,317.1364,2000.0
2024-03-11 14:30:00,320.92,320.99,320.92,320.98,403.0,317.1364,317.2056,317.1364,317.1957,403.0
2024-03-11 14:35:00,320.97,320.99,320.58,320.69,1600.0,317.1858,317.2056,316.8004,316.9091,1600.0
2024-03-11 14:40:00,320.75,321.17,320.75,321.02,2871.0,316.9684,317.3835,316.9684,317.2352,2871.0
2024-03-11 14:45:00,320.97,321.17,320.97,321.09,1506.0,317.1858,317.3835,317.1858,317.3044,1506.0
2024-03-11 14:50:00,321.12,321.17,320.97,320.97,400.0,317.3341,317.3835,317.1858,317.1858,400.0
2024-03-11 14:55:00,321.04,321.21,321.0,321.21,3305.0,317.255,317.423,317.2155,317.423,3305.0
2024-03-11 15:00:00,321.4,321.46,321.29,321.45,3723.0,317.6108,317.6701,317.5021,317.6602,3723.0
2024-03-11 15:05:00,321.59,321.76,321.58,321.67,1862.0,317.7985,317.9665,317.7886,317.8776,1862.0
2024-03-11 15:10:00,321.71,321.71,321.26,321.27,2447.0,317.9171,317.9171,317.4724,317.4823,2447.0
2024-03-11 15:15:00,320.97,321.13,320.87,320.92,1679.0,317.1858,317.3439,317.087,317.1364,1679.0
2024-03-11 15:20:00,321.05,321.41,321.05,321.2,3029.0,317.2649,317.6206,317.2649,317.4131,3029.0
2024-03-11 15:25:00,321.17,321.19,321.06,321.17,1709.0,317.3835,317.4032,317.2748,317.3835,1709.0
2024-03-11 15:30:00,321.07,321.14,320.87,320.99,4370.0,317.2847,317.3538,317.087,317.2056,4370.0
2024-03-11 15:35:00,320.98,321.07,320.68,321.07,5619.0,317.1957,317.2847,316.8992,317.2847,5619.0
2024-03-11 15:40:00,321.02,321.02,320.67,320.74,3896.0,317.2352,317.2352,316.8894,316.9585,3896.0
2024-03-11 15:45:00,320.74,320.82,320.27,320.33,11155.0,316.9585,317.0376,316.4941,316.5534,11155.0
2024-03-11 15:50:00,320.41,320.43,320.1,320.31,23557.0,316.6324,316.6522,316.3261,316.5336,23557.0
2024-03-11 15:55:00,320.26,321.57,320.26,321.13,77706.0,316.4842,317.7788,316.4842,317.3439,77706.0
2024-03-12 09:30:00,320.75,321.83,320.06,320.94,32879.0,316.9684,318.0357,316.2866,317.1562,32879.0
2024-03-12 09:35:00,320.29,320.6,319.3,319.67,2600.0,316.5138,316.8202,315.5355,315.9012,2600.0
2024-03-12 09:40:00,320.04,320.51,320.04,320.36,15315.0,316.2668,316.7313,316.2668,316.583,15315.0
2024-03-12 09:45:00,319.87,320.37,319.84,320.16,4986.0,316.0988,316.5929,316.0692,316.3854,4986.0
2024-03-12 09:50:00,320.03,320.21,319.09,320.06,13501.0,316.2569,316.4348,315.328,316.2866,13501.0
2024-03-12 09:55:00,320.32,321.39,320.25,321.08,10504.0,316.5435,317.6009,316.4743,317.2945,10504.0
2024-03-12 10:00:00,321.15,321.15,320.13,320.51,2207.0,317.3637,317.3637,316.3557,316.7313,2207.0
2024-03-12 10:05:00,320.41,320.7,320.15,320.41,20548.0,316.6324,316.919,316.3755,316.6324,20548.0
2024-03-12 10:10:00,320.53,321.23,320.3,321.02,7922.0,316.751,317.4428,316.5237,317.2352,7922.0
2024-03-12 10:15:00,321.02,321.47,320.79,320.88,6676.0,317.2352,317.6799,317.008,317.0969,6676.0
2024-03-12 10:20:00,320.67,322.88,320.67,322.75,8357.0,316.8894,319.0733,316.8894,318.9448,8357.0
2024-03-12 10:25:00,322.59,323.1,322.52,323.1,1769.0,318.7867,319.2907,318.7176,319.2907,1769.0
2024-03-12 10:30:00,323.21,323.21,322.67,323.11,2057.0,319.3994,319.3994,318.8658,319.3006,2057.0
2024-03-12 10:35:00,323.1,323.31,322.9,323.06,3230.0,319.2907,319.4982,319.0931,319.2512,3230.0
2024-03-12 10:40:00,323.23,323.34,322.89,322.89,2082.0,319.4192,319.5279,319.0832,319.0832,2082.0
2024-03-12 10:45:00,322.75,323.26,322.51,323.26,2840.0,318.9448,319.4488,318.7077,319.4488,2840.0
2024-03-12 10:50:00,323.27,323.76,323.26,323.76,2765.0,319.4587,319.9429,319.4488,319.9429,2765.0
2024-03-12 10:55:00,323.77,324.27,323.77,324.27,5244.0,319.9528,320.4469,319.9528,320.4469,5244.0
2024-03-12 11:00:00,324.28,324.76,324.11,324.55,5125.0,320.4568,320.9311,320.2888,320.7236,5125.0
2024-03-12 11:05:00,324.24,324.79,324.2,324.79,3980.0,320.4173,320.9608,320.3777,320.9608,3980.0
2024-03-12 11:10:00,324.9,325.14,324.88,325.09,4479.0,321.0695,321.3067,321.0497,321.2573,4479.0
2024-03-12 11:15:00,325.09,325.25,324.85,325.2,15347.0,321.2573,321.4154,321.0201,321.366,15347.0
2024-03-12 11:20:00,325.07,325.08,324.35,324.35,2455.0,321.2375,321.2474,320.526,320.526,2455.0
2024-03-12 11:25:00,324.37,324.75,324.35,324.35,3786.0,320.5457,320.9213,320.526,320.526,3786.0
2024-03-12 11:30:00,324.4,324.58,324.12,324.5,4944.0,320.5754,320.7533,320.2987,320.6742,4944.0
2024-03-12 11:35:00,324.41,324.93,324.39,324.76,4396.0,320.5853,321.0991,320.5655,320.9311,4396.0
2024-03-12 11:40:00,324.75,324.76,324.18,324.49,4380.0,320.9213,320.9311,320.358,320.6643,4380.0
2024-03-12 11:45:00,324.49,324.49,323.94,324.12,3551.0,320.6643,320.6643,320.1208,320.2987,3551.0
2024-03-12 11:50:00,323.99,324.21,323.96,324.1,2044.0,320.1702,320.3876,320.1406,320.2789,2044.0
2024-03-12 11:55:00,324.1,324.1,323.7,323.86,1109.0,320.2789,320.2789,319.8836,320.0418,1109.0
2024-03-12 12:00:00,323.86,323.86,323.58,323.76,2707.0,320.0418,320.0418,319.7651,319.9429,2707.0
2024-03-12 12:05:00,323.73,323.94,323.69,323.81,2386.0,319.9133,320.1208,319.8738,319.9923,2386.0
2024-03-12 12:10:00,323.81,323.95,323.61,323.61,2138.0,319.9923,320.1307,319.7947,319.7947,2138.0
2024-03-12 12:15:00,323.69,323.69,323.5,323.55,2950.0,319.8738,319.8738,319.686,319.7354,2950.0
2024-03-12 12:20:00,323.6,323.88,323.59,323.88,866.0,319.7848,320.0615,319.7749,320.0615,866.0
2024-03-12 12:25:00,323.98,324.01,323.73,323.92,4444.0,320.1603,320.19,319.9133,320.1011,4444.0
2024-03-12 12:30:00,323.96,324.03,323.8,323.89,1772.0,320.1406,320.2098,319.9825,320.0714,1772.0
2024-03-12 12:35:00,323.85,324.0,323.68,323.97,3259.0,320.0319,320.1801,319.8639,320.1505,3259.0
2024-03-12 12:40:00,323.91,323.98,323.52,323.54,2349.0,320.0912,320.1603,319.7058,319.7255,2349.0
2024-03-12 12:45:00,323.33,323.83,323.33,323.68,15091.0,319.518,320.0121,319.518,319.8639,15091.0
2024-03-12 12:50:00,323.62,324.34,323.47,324.34,5526.0,319.8046,320.5161,319.6564,320.5161,5526.0
2024-03-12 12:55:00,324.34,324.46,323.91,324.33,4455.0,320.5161,320.6347,320.0912,320.5062,4455.0
2024-03-12 13:00:00,324.22,324.26,323.87,324.08,4562.0,320.3975,320.437,320.0516,320.2592,4562.0
2024-03-12 13:05:00,324.03,324.07,323.84,323.94,2350.0,320.2098,320.2493,320.022,320.1208,2350.0
2024-03-12 13:10:00,323.95,324.01,323.56,323.8,7206.0,320.1307,320.19,319.7453,319.9825,7206.0
2024-03-12 13:15:00,323.87,324.01,323.81,324.01,1425.0,320.0516,320.19,319.9923,320.19,1425.0
2024-03-12 13:20:00,324.18,324.31,323.9,323.9,3945.0,320.358,320.4865,320.0813,320.0813,3945.0
2024-03-12 13:25:00,323.94,324.2,323.94,324.03,3141.0,320.1208,320.3777,320.1208,320.2098,3141.0
2024-03-12 13:30:00,324.13,324.3,324.13,324.29,1603.0,320.3086,320.4766,320.3086,320.4667,1603.0
2024-03-12 13:35:00,324.34,324.36,324.2,324.21,1100.0,320.5161,320.5359,320.3777,320.3876,1100.0
2024-03-12 13:40:00,324.29,324.83,324.28,324.74,2240.0,320.4667,321.0003,320.4568,320.9114,2240.0
2024-03-12 13:45:00,324.75,325.14,324.74,325.12,9082.0,320.9213,321.3067,320.9114,321.2869,9082.0
2024-03-12 13:50:00,325.11,325.11,324.82,324.82,2268.0,321.277,321.277,320.9904,320.9904,2268.0
2024-03-12 13:55:00,324.93,325.12,324.93,325.0,1300.0,321.0991,321.2869,321.0991,321.1683,1300.0
2024-03-12 14:00:00,324.92,325.08,324.92,325.03,967.0,321.0893,321.2474,321.0893,321.198,967.0
2024-03-12 14:05:00,324.98,325.08,324.97,325.06,1426.0,321.1486,321.2474,321.1387,321.2276,1426.0
2024-03-12 14:10:00,325.02,325.2,324.97,325.04,3985.0,321.1881,321.366,321.1387,321.2078,3985.0
2024-03-12 14:15:00,325.04,325.38,325.04,325.37,3399.0,321.2078,321.5438,321.2078,321.534,3399.0
2024-03-12 14:20:00,325.42,325.43,325.3,325.31,1184.0,321.5834,321.5932,321.4648,321.4747,1184.0
2024-03-12 14:25:00,325.38,325.77,325.38,325.77,5853.0,321.5438,321.9292,321.5438,321.9292,5853.0
2024-03-12 14:30:00,325.81,326.23,325.68,325.94,4898.0,321.9688,322.3838,321.8403,322.0972,4898.0
2024-03-12 14:35:00,325.96,326.09,325.75,325.79,4059.0,322.117,322.2455,321.9095,321.949,4059.0
2024-03-12 14:40:00,325.79,325.86,325.28,325.4,8047.0,321.949,322.0182,321.445,321.5636,8047.0
2024-03-12 14:45:00,325.13,325.61,325.09,325.27,24439.0,321.2968,321.7711,321.2573,321.4351,24439.0
2024-03-12 14:50:00,325.2,325.37,324.58,324.58,8821.0,321.366,321.534,320.7533,320.7533,8821.0
2024-03-12 14:55:00,324.5,325.04,324.5,324.87,6191.0,320.6742,321.2078,320.6742,321.0399,6191.0
2024-03-12 15:00:00,324.92,325.1,324.8,324.8,3186.0,321.0893,321.2671,320.9707,320.9707,3186.0
2024-03-12 15:05:00,324.72,324.72,324.23,324.3,3044.0,320.8916,320.8916,320.4074,320.4766,3044.0
2024-03-12 15:10:00,324.35,324.37,324.2,324.2,1258.0,320.526,320.5457,320.3777,320.3777,1258.0
2024-03-12 15:15:00,324.28,324.39,324.0,324.13,7819.0,320.4568,320.5655,320.1801,320.3086,7819.0
2024-03-12 15:20:00,324.08,324.58,324.08,324.45,9539.0,320.2592,320.7533,320.2592,320.6248,9539.0
2024-03-12 15:25:00,324.35,324.45,324.24,324.3,6333.0,320.526,320.6248,320.4173,320.4766,6333.0
2024-03-12 15:30:00,324.28,324.29,323.95,324.05,8575.0,320.4568,320.4667,320.1307,320.2295,8575.0
2024-03-12 15:35:00,323.95,324.1,323.61,323.64,10219.0,320.1307,320.2789,319.7947,319.8244,10219.0
2024-03-12 15:40:00,323.71,324.32,323.36,324.32,16021.0,319.8935,320.4963,319.5477,320.4963,16021.0
2024-03-12 15:45:00,324.25,324.5,324.09,324.31,22237.0,320.4272,320.6742,320.269,320.4865,22237.0
2024-03-12 15:50:00,324.29,324.64,324.13,324.35,12197.0,320.4667,320.8126,320.3086,320.526,12197.0
2024-03-12 15:55:00,324.39,324.54,323.23,323.42,79081.0,320.5655,320.7137,319.4192,319.6069,79081.0
2024-03-13 09:30:00,323.75,324.72,323.75,323.81,6664.0,319.9331,320.8916,319.9331,319.9923,6664.0
2024-03-13 09:35:00,324.07,324.08,322.28,322.88,3327.0,320.2493,320.2592,318.4804,319.0733,3327.0
2024-03-13 09:40:00,322.89,323.78,322.76,322.83,4595.0,319.0832,319.9627,318.9547,319.0239,4595.0
2024-03-13 09:45:00,322.85,324.19,322.85,324.12,2600.0,319.0437,320.3679,319.0437,320.2987,2600.0
2024-03-13 09:50:00,323.76,324.14,323.75,324.14,2583.0,319.9429,320.3185,319.9331,320.3185,2583.0
2024-03-13 09:55:00,323.98,324.31,323.62,323.82,2990.0,320.1603,320.4865,319.8046,320.0022,2990.0
2024-03-13 10:00:00,323.79,324.68,323.5,324.67,8462.0,319.9726,320.8521,319.686,320.8422,8462.0
2024-03-13 10:05:00,324.48,325.11,324.34,325.11,7737.0,320.6544,321.277,320.5161,321.277,7737.0
2024-03-13 10:10:00,325.12,325.2,324.73,325.09,14971.0,321.2869,321.366,320.9015,321.2573,14971.0
2024-03-13 10:15:00,325.19,325.2,324.36,324.37,15794.0,321.3561,321.366,320.5359,320.5457,15794.0
2024-03-13 10:20:00,324.19,324.44,323.7,324.41,5964.0,320.3679,320.6149,319.8836,320.5853,5964.0
2024-03-13 10:25:00,324.42,324.9,324.37,324.73,3708.0,320.5952,321.0695,320.5457,320.9015,3708.0
2024-03-13 10:30:00,324.6,324.6,324.16,324.57,3556.0,320.773,320.773,320.3382,320.7434,3556.0
2024-03-13 10:35:00,324.57,324.57,324.3,324.36,1602.0,320.7434,320.7434,320.4766,320.5359,1602.0
2024-03-13 10:40:00,324.26,324.37,323.98,324.37,2945.0,320.437,320.5457,320.1603,320.5457,2945.0
2024-03-13 10:45:00,324.29,324.39,324.12,324.25,7407.0,320.4667,320.5655,320.2987,320.4272,7407.0
2024-03-13 10:50:00,324.25,324.66,324.22,324.28,6000.0,320.4272,320.8323,320.3975,320.4568,6000.0
2024-03-13 10:55:00,324.19,324.2,323.92,323.93,5079.0,320.3679,320.3777,320.1011,320.1109,5079.0
2024-03-13 11:00:00,323.8,323.87,323.61,323.61,1355.0,319.9825,320.0516,319.7947,319.7947,1355.0
2024-03-13 11:05:00,323.68,323.87,323.67,323.8,2756.0,319.8639,320.0516,319.854,319.9825,2756.0
2024-03-13 11:10:00,323.8,323.98,323.79,323.89,2100.0,319.9825,320.1603,319.9726,320.0714,2100.0
2024-03-13 11:15:00,323.9,324.08,323.9,323.97,2142.0,320.0813,320.2592,320.0813,320.1505,2142.0
2024-03-13 11:20:00,324.03,324.3,324.0,324.0,4269.0,320.2098,320.4766,320.1801,320.1801,4269.0
2024-03-13 11:25:00,324.01,324.08,323.79,323.79,5919.0,320.19,320.2592,319.9726,319.9726,5919.0
2024-03-13 11:30:00,323.68,324.24,323.68,323.76,3041.0,319.8639,320.4173,319.8639,319.9429,3041.0
2024-03-13 11:35:00,323.79,324.03,323.79,323.96,2484.0,319.9726,320.2098,319.9726,320.1406,2484.0
2024-03-13 11:40:00,324.03,324.2,323.88,323.95,2332.0,320.2098,320.3777,320.0615,320.1307,2332.0
2024-03-13 11:45:00,323.93,323.97,323.7,323.7,2053.0,320.1109,320.1505,319.8836,319.8836,2053.0
2024-03-13 11:50:00,323.83,323.83,323.36,323.41,2837.0,320.0121,320.0121,319.5477,319.5971,2837.0
2024-03-13 11:55:00,323.43,323.43,323.19,323.19,636.0,319.6168,319.6168,319.3797,319.3797,636.0
2024-03-13 12:00:00,323.14,323.37,323.0,323.23,9911.0,319.3302,319.5575,319.1919,319.4192,9911.0
2024-03-13 12:05:00,323.33,323.44,323.26,323.41,6722.0,319.518,319.6267,319.4488,319.5971,6722.0
2024-03-13 12:10:00,323.52,323.9,323.43,323.43,6530.0,319.7058,320.0813,319.6168,319.6168,6530.0
2024-03-13 12:15:00,323.23,323.23,322.74,322.93,1759.0,319.4192,319.4192,318.935,319.1227,1759.0
2024-03-13 12:20:00,322.94,323.09,322.71,322.71,2965.0,319.1326,319.2808,318.9053,318.9053,2965.0
2024-03-13 12:25:00,322.61,322.61,322.23,322.23,2360.0,318.8065,318.8065,318.431,318.431,2360.0
2024-03-13 12:30:00,322.12,322.26,321.99,321.99,2444.0,318.3223,318.4606,318.1938,318.1938,2444.0
2024-03-13 12:35:00,322.0,322.38,321.99,322.09,2119.0,318.2037,318.5792,318.1938,318.2926,2119.0
2024-03-13 12:40:00,322.15,322.39,322.11,322.37,2564.0,318.3519,318.5891,318.3124,318.5693,2564.0
2024-03-13 12:45:00,322.37,322.78,322.35,322.66,6066.0,318.5693,318.9745,318.5496,318.8559,6066.0
2024-03-13 12:50:00,322.68,322.79,322.62,322.79,3146.0,318.8757,318.9844,318.8164,318.9844,3146.0
2024-03-13 12:55:00,322.98,323.36,322.98,323.1,2420.0,319.1721,319.5477,319.1721,319.2907,2420.0
2024-03-13 13:00:00,323.11,323.14,322.89,322.89,2201.0,319.3006,319.3302,319.0832,319.0832,2201.0
2024-03-13 13:05:00,323.13,323.14,322.98,322.98,2969.0,319.3204,319.3302,319.1721,319.1721,2969.0
2024-03-13 13:10:00,322.97,323.15,322.79,323.05,3650.0,319.1623,319.3401,318.9844,319.2413,3650.0
2024-03-13 13:15:00,323.15,323.16,322.9,322.9,1993.0,319.3401,319.35,319.0931,319.0931,1993.0
2024-03-13 13:20:00,322.81,323.03,322.81,323.02,3259.0,319.0041,319.2215,319.0041,319.2117,3259.0
2024-03-13 13:25:00,323.01,323.12,322.94,323.12,1434.0,319.2018,319.3105,319.1326,319.3105,1434.0
2024-03-13 13:30:00,323.07,323.35,322.72,322.74,4655.0,319.2611,319.5378,318.9152,318.935,4655.0
2024-03-13 13:35:00,322.7,322.73,322.34,322.35,5622.0,318.8954,318.9251,318.5397,318.5496,5622.0
2024-03-13 13:40:00,322.46,322.46,322.19,322.19,715.0,318.6583,318.6583,318.3914,318.3914,715.0
2024-03-13 13:45:00,322.19,322.23,321.97,322.2,3327.0,318.3914,318.431,318.174,318.4013,3327.0
2024-03-13 13:50:00,322.2,322.36,322.18,322.35,3667.0,318.4013,318.5594,318.3816,318.5496,3667.0
2024-03-13 13:55:00,322.35,322.65,322.34,322.45,5390.0,318.5496,318.846,318.5397,318.6484,5390.0
2024-03-13 14:00:00,322.37,322.45,321.86,321.89,2558.0,318.5693,318.6484,318.0653,318.095,2558.0
2024-03-13 14:05:00,322.03,322.24,321.98,322.19,3475.0,318.2333,318.4409,318.1839,318.3914,3475.0
2024-03-13 14:10:00,322.25,322.56,322.25,322.56,3553.0,318.4507,318.7571,318.4507,318.7571,3553.0
2024-03-13 14:15:00,322.56,322.56,322.16,322.27,2196.0,318.7571,318.7571,318.3618,318.4705,2196.0
2024-03-13 14:20:00,322.23,322.51,322.22,322.51,3500.0,318.431,318.7077,318.4211,318.7077,3500.0
2024-03-13 14:25:00,322.29,322.31,322.18,322.22,3819.0,318.4903,318.51,318.3816,318.4211,3819.0
2024-03-13 14:30:00,322.19,322.24,322.08,322.12,4277.0,318.3914,318.4409,318.2827,318.3223,4277.0
2024-03-13 14:35:00,322.15,322.5,322.12,322.44,3490.0,318.3519,318.6978,318.3223,318.6385,3490.0
2024-03-13 14:40:00,322.62,322.72,322.48,322.49,4211.0,318.8164,318.9152,318.678,318.6879,4211.0
2024-03-13 14:45:00,322.39,322.41,322.28,322.28,1200.0,318.5891,318.6089,318.4804,318.4804,1200.0
2024-03-13 14:50:00,322.36,322.5,322.29,322.5,1887.0,318.5594,318.6978,318.4903,318.6978,1887.0
2024-03-13 14:55:00,322.58,322.68,322.45,322.64,2880.0,318.7768,318.8757,318.6484,318.8361,2880.0
2024-03-13 15:00:00,322.56,322.58,322.49,322.57,1785.0,318.7571,318.7768,318.6879,318.767,1785.0
2024-03-13 15:05:00,322.5,322.87,322.5,322.87,1801.0,318.6978,319.0634,318.6978,319.0634,1801.0
2024-03-13 15:10:00,322.88,322.92,322.69,322.8,3444.0,319.0733,319.1128,318.8856,318.9943,3444.0
2024-03-13 15:15:00,322.81,323.03,322.75,322.87,3272.0,319.0041,319.2215,318.9448,319.0634,3272.0
2024-03-13 15:20:00,322.78,322.96,322.65,322.96,3582.0,318.9745,319.1524,318.846,319.1524,3582.0
2024-03-13 15:25:00,323.01,323.15,321.31,321.56,8652.0,319.2018,319.3401,317.5218,317.7689,8652.0
2024-03-13 15:30:00,321.75,322.28,321.75,322.1,8440.0,317.9566,318.4804,317.9566,318.3025,8440.0
2024-03-13 15:35:00,322.01,322.19,322.01,322.07,14338.0,318.2136,318.3914,318.2136,318.2729,14338.0
2024-03-13 15:40:00,322.01,322.03,321.55,321.67,11258.0,318.2136,318.2333,317.759,317.8776,11258.0
2024-03-13 15:45:00,321.67,322.05,321.26,321.26,20375.0,317.8776,318.2531,317.4724,317.4724,20375.0
2024-03-13 15:50:00,321.48,321.7,321.23,321.7,23168.0,317.6898,317.9072,317.4428,317.9072,23168.0
2024-03-13 15:55:00,321.78,322.01,321.25,321.86,49920.0,317.9863,318.2136,317.4625,318.0653,49920.0
2024-03-14 09:30:00,321.74,321.96,320.14,321.28,14748.0,318.5929,318.8107,317.0085,318.1374,14748.0
2024-03-14 09:35:00,320.66,320.66,319.25,320.29,2293.0,317.5234,317.5234,316.1272,317.157,2293.0
2024-03-14 09:40:00,320.29,322.0,319.83,321.32,2665.0,317.157,318.8503,316.7015,318.177,2665.0
2024-03-14 09:45:00,321.73,321.92,320.98,321.05,9226.0,318.583,318.7711,317.8403,317.9096,9226.0
2024-03-14 09:50:00,320.89,321.85,320.89,321.84,5211.0,317.7512,318.7018,317.7512,318.6919,5211.0
2024-03-14 09:55:00,322.01,322.09,320.79,321.07,9845.0,318.8602,318.9394,317.6522,317.9294,9845.0
2024-03-14 10:00:00,321.13,321.27,320.12,320.49,3055.0,317.9888,318.1275,316.9887,317.3551,3055.0
2024-03-14 10:05:00,320.42,320.42,319.9,319.91,1014.0,317.2858,317.2858,316.7709,316.7808,1014.0
2024-03-14 10:10:00,319.88,321.59,319.87,321.42,8325.0,316.7511,318.4443,316.7412,318.276,8325.0
2024-03-14 10:15:00,321.35,321.78,321.35,321.45,1425.0,318.2067,318.6325,318.2067,318.3057,1425.0
2024-03-14 10:20:00,320.9,320.9,320.16,320.68,12807.0,317.7611,317.7611,317.0283,317.5432,12807.0
2024-03-14 10:25:00,320.74,320.95,320.39,320.78,4506.0,317.6026,317.8106,317.2561,317.6423,4506.0
2024-03-14 10:30:00,320.91,321.27,320.87,321.04,2199.0,317.771,318.1275,317.7314,317.8997,2199.0
2024-03-14 10:35:00,321.05,321.16,320.8,320.81,1070.0,317.9096,318.0185,317.6621,317.672,1070.0
2024-03-14 10:40:00,320.59,320.67,320.26,320.3,1540.0,317.4541,317.5333,317.1273,317.167,1540.0
2024-03-14 10:45:00,320.26,320.82,320.15,320.81,2273.0,317.1273,317.6819,317.0184,317.672,2273.0
2024-03-14 10:50:00,320.64,320.86,320.49,320.49,3487.0,317.5036,317.7215,317.3551,317.3551,3487.0
2024-03-14 10:55:00,320.61,320.64,320.41,320.41,4470.0,317.4739,317.5036,317.2759,317.2759,4470.0
2024-03-14 11:00:00,320.11,320.85,319.9,320.66,3006.0,316.9788,317.7116,316.7709,317.5234,3006.0
2024-03-14 11:05:00,320.59,320.63,320.08,320.6,3205.0,317.4541,317.4937,316.9491,317.464,3205.0
2024-03-14 11:10:00,320.6,320.87,320.58,320.84,3882.0,317.464,317.7314,317.4442,317.7017,3882.0
2024-03-14 11:15:00,320.96,321.53,320.96,321.35,5306.0,317.8205,318.3849,317.8205,318.2067,5306.0
2024-03-14 11:20:00,321.44,321.44,321.02,321.31,3107.0,318.2958,318.2958,317.8799,318.1671,3107.0
2024-03-14 11:25:00,321.37,321.37,321.17,321.24,1930.0,318.2265,318.2265,318.0284,318.0978,1930.0
2024-03-14 11:30:00,321.46,321.47,320.89,321.35,1201.0,318.3156,318.3255,317.7512,318.2067,1201.0
2024-03-14 11:35:00,321.37,322.36,321.37,321.89,5711.0,318.2265,319.2068,318.2265,318.7414,5711.0
2024-03-14 11:40:00,321.82,322.2,321.82,322.2,954.0,318.6721,319.0484,318.6721,319.0484,954.0
2024-03-14 11:45:00,322.28,322.55,322.23,322.41,2785.0,319.1276,319.3949,319.0781,319.2563,2785.0
2024-03-14 11:50:00,322.39,322.75,322.39,322.75,5555.0,319.2365,319.593,319.2365,319.593,5555.0
2024-03-14 11:55:00,322.7,323.41,322.69,323.07,4785.0,319.5435,320.2465,319.5336,319.9099,4785.0
2024-03-14 12:00:00,322.99,323.37,322.97,323.26,6727.0,319.8306,320.2069,319.8108,320.098,6727.0
2024-03-14 12:05:00,323.33,323.33,322.73,322.85,13859.0,320.1673,320.1673,319.5732,319.692,13859.0
2024-03-14 12:10:00,322.73,322.74,322.43,322.74,2400.0,319.5732,319.5831,319.2761,319.5831,2400.0
2024-03-14 12:15:00,322.71,322.91,322.22,322.22,3614.0,319.5534,319.7514,319.0682,319.0682,3614.0
2024-03-14 12:20:00,322.42,322.62,322.35,322.5,3500.0,319.2662,319.4643,319.1969,319.3454,3500.0
2024-03-14 12:25:00,322.46,322.66,322.19,322.33,8706.0,319.3058,319.5039,319.0385,319.1771,8706.0
2024-03-14 12:30:00,322.46,323.36,322.46,322.9,3538.0,319.3058,320.197,319.3058,319.7415,3538.0
2024-03-14 12:35:00,323.03,323.43,323.02,323.35,2514.0,319.8702,320.2663,319.8603,320.1871,2514.0
2024-03-14 12:40:00,323.26,323.32,322.93,323.28,3069.0,320.098,320.1574,319.7712,320.1178,3069.0
2024-03-14 12:45:00,323.32,323.34,323.05,323.34,2475.0,320.1574,320.1772,319.8901,320.1772,2475.0
2024-03-14 12:50:00,323.24,323.34,323.13,323.17,1500.0,320.0782,320.1772,319.9693,320.0089,1500.0
2024-03-14 12:55:00,323.22,323.22,323.01,323.12,2041.0,320.0584,320.0584,319.8504,319.9594,2041.0
2024-03-14 13:00:00,323.07,323.08,322.67,322.87,1805.0,319.9099,319.9198,319.5138,319.7118,1805.0
2024-03-14 13:05:00,322.89,323.38,322.72,323.38,2024.0,319.7316,320.2168,319.5633,320.2168,2024.0
2024-03-14 13:10:00,323.22,323.33,323.02,323.29,5817.0,320.0584,320.1673,319.8603,320.1277,5817.0
2024-03-14 13:15:00,323.4,323.55,322.59,322.59,2471.0,320.2366,320.3852,319.4346,319.4346,2471.0
2024-03-14 13:20:00,322.34,322.35,322.1,322.13,1132.0,319.187,319.1969,318.9493,318.9791,1132.0
2024-03-14 13:25:00,322.23,322.23,321.8,321.81,1647.0,319.0781,319.0781,318.6523,318.6622,1647.0
2024-03-14 13:30:00,321.86,321.86,321.44,321.83,1933.0,318.7117,318.7117,318.2958,318.682,1933.0
2024-03-14 13:35:00,321.78,322.45,321.77,322.33,2818.0,318.6325,319.2959,318.6226,319.1771,2818.0
2024-03-14 13:40:00,322.28,322.77,322.27,322.77,800.0,319.1276,319.6128,319.1177,319.6128,800.0
2024-03-14 13:45:00,322.71,323.01,322.71,322.87,2485.0,319.5534,319.8504,319.5534,319.7118,2485.0
2024-03-14 13:50:00,322.93,323.25,322.93,323.25,2661.0,319.7712,320.0881,319.7712,320.0881,2661.0
2024-03-14 13:55:00,323.4,323.4,323.2,323.25,2250.0,320.2366,320.2366,320.0386,320.0881,2250.0
2024-03-14 14:00:00,323.41,323.76,322.87,323.67,14761.0,320.2465,320.5931,319.7118,320.504,14761.0
2024-03-14 14:05:00,323.71,323.72,323.31,323.56,4156.0,320.5436,320.5535,320.1475,320.3951,4156.0
2024-03-14 14:10:00,323.5,323.64,323.41,323.63,3291.0,320.3357,320.4743,320.2465,320.4644,3291.0
2024-03-14 14:15:00,323.78,323.99,323.78,323.99,2600.0,320.6129,320.8209,320.6129,320.8209,2600.0
2024-03-14 14:20:00,323.92,323.99,323.7,323.88,2926.0,320.7515,320.8209,320.5337,320.7119,2926.0
2024-03-14 14:25:00,324.0,324.16,323.81,323.87,4959.0,320.8308,320.9892,320.6426,320.702,4959.0
2024-03-14 14:30:00,323.55,323.86,323.09,323.75,3801.0,320.3852,320.6921,319.9297,320.5832,3801.0
2024-03-14 14:35:00,323.78,324.08,323.67,323.99,3384.0,320.6129,320.91,320.504,320.8209,3384.0
2024-03-14 14:40:00,324.27,324.27,324.07,324.1,2167.0,321.0981,321.0981,320.9001,320.9298,2167.0
2024-03-14 14:45:00,324.13,324.19,324.0,324.0,1418.0,320.9595,321.0189,320.8308,320.8308,1418.0
2024-03-14 14:50:00,323.93,324.06,323.72,323.87,9402.0,320.7614,320.8902,320.5535,320.702,9402.0
2024-03-14 14:55:00,323.88,324.19,323.88,323.9,2540.0,320.7119,321.0189,320.7119,320.7317,2540.0
2024-03-14 15:00:00,323.9,323.93,323.74,323.93,6976.0,320.7317,320.7614,320.5733,320.7614,6976.0
2024-03-14 15:05:00,323.82,324.07,323.3,323.32,7244.0,320.6525,320.9001,320.1376,320.1574,7244.0
2024-03-14 15:10:00,323.39,323.39,322.67,322.67,2961.0,320.2267,320.2267,319.5138,319.5138,2961.0
2024-03-14 15:15:00,322.68,323.27,322.66,323.23,4555.0,319.5237,320.1079,319.5039,320.0683,4555.0
2024-03-14 15:20:00,323.29,323.76,323.29,323.48,5402.0,320.1277,320.5931,320.1277,320.3158,5402.0
2024-03-14 15:25:00,323.41,323.84,323.34,323.58,5324.0,320.2465,320.6723,320.1772,320.4149,5324.0
2024-03-14 15:30:00,323.61,323.87,323.45,323.66,7213.0,320.4446,320.702,320.2861,320.4941,7213.0
2024-03-14 15:35:00,323.75,323.94,323.4,323.88,7465.0,320.5832,320.7713,320.2366,320.7119,7465.0
2024-03-14 15:40:00,323.9,324.3,323.86,323.93,10432.0,320.7317,321.1278,320.6921,320.7614,10432.0
2024-03-14 15:45:00,323.95,324.51,323.94,324.5,9171.0,320.7812,321.3358,320.7713,321.3259,9171.0
2024-03-14 15:50:00,324.54,325.04,324.1,325.01,20359.0,321.3655,321.8606,320.9298,321.8309,20359.0
2024-03-14 15:55:00,324.96,325.05,324.43,324.82,42633.0,321.7814,321.8705,321.2566,321.6427,42633.0
2024-03-15 09:30:00,318.9,322.5,318.9,322.5,110177.0,315.7806,319.3454,315.7806,319.3454,110177.0
2024-03-15 09:35:00,322.52,323.67,322.23,322.96,4748.0,319.3652,320.504,319.0781,319.8009,4748.0
2024-03-15 09:40:00,322.93,323.24,322.19,322.19,2731.0,319.7712,320.0782,319.0385,319.0385,2731.0
2024-03-15 09:45:00,322.17,322.67,321.72,322.0,4417.0,319.0187,319.5138,318.5731,318.8503,4417.0
2024-03-15 09:50:00,322.5,322.9,322.35,322.35,1700.0,319.3454,319.7415,319.1969,319.1969,1700.0
2024-03-15 09:55:00,322.52,323.15,322.51,323.15,4073.0,319.3652,319.9891,319.3553,319.9891,4073.0
2024-03-15 10:00:00,323.36,323.57,322.62,323.13,2945.0,320.197,320.405,319.4643,319.9693,2945.0
2024-03-15 10:05:00,323.05,323.12,322.6,323.12,2924.0,319.8901,319.9594,319.4445,319.9594,2924.0
2024-03-15 10:10:00,323.17,323.17,322.55,322.56,1311.0,320.0089,320.0089,319.3949,319.4048,1311.0
2024-03-15 10:15:00,322.84,323.16,322.67,322.67,3867.0,319.6821,319.999,319.5138,319.5138,3867.0
2024-03-15 10:20:00,322.68,322.95,322.68,322.93,2457.0,319.5237,319.791,319.5237,319.7712,2457.0
2024-03-15 10:25:00,322.69,323.07,322.67,323.07,1009.0,319.5336,319.9099,319.5138,319.9099,1009.0
2024-03-15 10:30:00,323.14,323.15,322.6,322.6,4265.0,319.9792,319.9891,319.4445,319.4445,4265.0
2024-03-15 10:35:00,322.62,323.04,322.48,323.04,2315.0,319.4643,319.8802,319.3256,319.8802,2315.0
2024-03-15 10:40:00,323.13,323.24,322.64,322.64,4448.0,319.9693,320.0782,319.4841,319.4841,4448.0
2024-03-15 10:45:00,322.61,323.08,322.42,322.54,5327.0,319.4544,319.9198,319.2662,319.385,5327.0
2024-03-15 10:50:00,322.49,322.88,322.25,322.85,3707.0,319.3355,319.7217,319.0979,319.692,3707.0
2024-03-15 10:55:00,322.78,323.11,322.53,322.85,4847.0,319.6227,319.9495,319.3751,319.692,4847.0
2024-03-15 11:00:00,322.62,322.92,322.61,322.82,2300.0,319.4643,319.7613,319.4544,319.6623,2300.0
2024-03-15 11:05:00,322.74,322.74,322.49,322.56,1100.0,319.5831,319.5831,319.3355,319.4048,1100.0
2024-03-15 11:10:00,322.5,322.98,322.5,322.62,2527.0,319.3454,319.8207,319.3454,319.4643,2527.0
2024-03-15 11:15:00,322.6,322.64,322.3,322.3,2905.0,319.4445,319.4841,319.1474,319.1474,2905.0
2024-03-15 11:20:00,322.34,322.61,322.2,322.61,2425.0,319.187,319.4544,319.0484,319.4544,2425.0
2024-03-15 11:25:00,322.69,322.83,322.53,322.73,5418.0,319.5336,319.6722,319.3751,319.5732,5418.0
2024-03-15 11:30:00,322.55,322.55,322.24,322.38,3481.0,319.3949,319.3949,319.088,319.2266,3481.0
2024-03-15 11:35:00,322.38,322.66,322.38,322.61,3282.0,319.2266,319.5039,319.2266,319.4544,3282.0
2024-03-15 11:40:00,322.77,322.77,322.36,322.36,1523.0,319.6128,319.6128,319.2068,319.2068,1523.0
2024-03-15 11:45:00,322.4,322.5,322.16,322.19,2153.0,319.2464,319.3454,319.0088,319.0385,2153.0
2024-03-15 11:50:00,322.17,322.5,322.11,322.3,17549.0,319.0187,319.3454,318.9592,319.1474,17549.0
2024-03-15 11:55:00,322.31,322.82,322.31,322.64,2688.0,319.1573,319.6623,319.1573,319.4841,2688.0
2024-03-15 12:00:00,322.6,322.78,322.56,322.73,2100.0,319.4445,319.6227,319.4048,319.5732,2100.0
2024-03-15 12:05:00,322.77,323.0,322.72,322.74,5100.0,319.6128,319.8405,319.5633,319.5831,5100.0
2024-03-15 12:10:00,322.73,322.73,322.52,322.52,1778.0,319.5732,319.5732,319.3652,319.3652,1778.0
2024-03-15 12:15:00,322.67,322.77,322.54,322.65,7694.0,319.5138,319.6128,319.385,319.494,7694.0
2024-03-15 12:20:00,322.7,322.87,322.52,322.52,4864.0,319.5435,319.7118,319.3652,319.3652,4864.0
2024-03-15 12:25:00,322.7,322.7,322.22,322.22,2912.0,319.5435,319.5435,319.0682,319.0682,2912.0
2024-03-15 12:30:00,322.19,322.46,322.16,322.31,5000.0,319.0385,319.3058,319.0088,319.1573,5000.0
2024-03-15 12:35:00,322.24,322.28,322.11,322.28,1600.0,319.088,319.1276,318.9592,319.1276,1600.0
2024-03-15 12:40:00,322.09,322.27,322.0,322.17,3983.0,318.9394,319.1177,318.8503,319.0187,3983.0
2024-03-15 12:45:00,322.19,322.28,322.0,322.02,3209.0,319.0385,319.1276,318.8503,318.8701,3209.0
2024-03-15 12:50:00,322.06,322.07,321.83,321.83,1105.0,318.9097,318.9196,318.682,318.682,1105.0
2024-03-15 12:55:00,321.81,322.02,321.8,322.02,2900.0,318.6622,318.8701,318.6523,318.8701,2900.0
2024-03-15 13:00:00,321.98,322.08,321.97,322.08,1157.0,318.8305,318.9295,318.8206,318.9295,1157.0
2024-03-15 13:05:00,322.16,322.51,322.13,322.3,2224.0,319.0088,319.3553,318.9791,319.1474,2224.0
2024-03-15 13:10:00,322.45,322.79,322.45,322.66,5243.0,319.2959,319.6326,319.2959,319.5039,5243.0
2024-03-15 13:15:00,322.59,322.59,322.37,322.51,1818.0,319.4346,319.4346,319.2167,319.3553,1818.0
2024-03-15 13:20:00,322.51,322.63,322.38,322.59,3059.0,319.3553,319.4742,319.2266,319.4346,3059.0
2024-03-15 13:25:00,322.76,322.76,322.35,322.51,1250.0,319.6029,319.6029,319.1969,319.3553,1250.0
2024-03-15 13:30:00,322.52,322.56,322.38,322.44,1596.0,319.3652,319.4048,319.2266,319.286,1596.0
2024-03-15 13:35:00,322.28,322.36,322.07,322.2,1220.0,319.1276,319.2068,318.9196,319.0484,1220.0
2024-03-15 13:40:00,322.1,322.29,322.1,322.19,1500.0,318.9493,319.1375,318.9493,319.0385,1500.0
2024-03-15 13:45:00,322.09,322.3,321.94,322.3,4006.0,318.9394,319.1474,318.7909,319.1474,4006.0
2024-03-15 13:50:00,322.04,322.15,322.04,322.15,900.0,318.8899,318.9989,318.8899,318.9989,900.0
2024-03-15 13:55:00,322.24,322.42,322.17,322.22,1901.0,319.088,319.2662,319.0187,319.0682,1901.0
2024-03-15 14:00:00,322.2,322.2,322.1,322.11,900.0,319.0484,319.0484,318.9493,318.9592,900.0
2024-03-15 14:05:00,322.08,322.08,321.76,321.85,5438.0,318.9295,318.9295,318.6127,318.7018,5438.0
2024-03-15 14:10:00,321.83,322.17,321.83,321.99,3118.0,318.682,319.0187,318.682,318.8404,3118.0
2024-03-15 14:15:00,322.01,322.08,321.87,321.97,4623.0,318.8602,318.9295,318.7216,318.8206,4623.0
2024-03-15 14:20:00,322.07,322.17,321.9,321.9,1807.0,318.9196,319.0187,318.7513,318.7513,1807.0
2024-03-15 14:25:00,321.86,322.17,321.83,322.04,3801.0,318.7117,319.0187,318.682,318.8899,3801.0
2024-03-15 14:30:00,322.01,322.3,322.01,322.2,4744.0,318.8602,319.1474,318.8602,319.0484,4744.0
2024-03-15 14:35:00,322.16,322.74,322.15,322.74,1560.0,319.0088,319.5831,318.9989,319.5831,1560.0
2024-03-15 14:40:00,322.77,322.85,322.48,322.56,3834.0,319.6128,319.692,319.3256,319.4048,3834.0
2024-03-15 14:45:00,322.57,322.58,322.36,322.36,3634.0,319.4147,319.4246,319.2068,319.2068,3634.0
2024-03-15 14:50:00,322.34,322.71,322.33,322.62,4982.0,319.187,319.5534,319.1771,319.4643,4982.0
2024-03-15 14:55:00,322.51,322.62,322.46,322.62,1201.0,319.3553,319.4643,319.3058,319.4643,1201.0
2024-03-15 15:00:00,322.56,322.88,322.54,322.86,2509.0,319.4048,319.7217,319.385,319.7019,2509.0
2024-03-15 15:05:00,323.04,323.04,322.66,322.66,1260.0,319.8802,319.8802,319.5039,319.5039,1260.0
2024-03-15 15:10:00,322.69,322.92,322.68,322.88,1460.0,319.5336,319.7613,319.5237,319.7217,1460.0
2024-03-15 15:15:00,322.9,322.91,322.29,322.29,5787.0,319.7415,319.7514,319.1375,319.1375,5787.0
2024-03-15 15:20:00,322.31,322.32,322.15,322.29,3102.0,319.1573,319.1672,318.9989,319.1375,3102.0
2024-03-15 15:25:00,322.28,322.56,322.07,322.32,11126.0,319.1276,319.4048,318.9196,319.1672,11126.0
2024-03-15 15:30:00,322.24,322.49,322.0,322.25,5851.0,319.088,319.3355,318.8503,319.0979,5851.0
2024-03-15 15:35:00,322.3,322.3,321.75,321.82,7382.0,319.1474,319.1474,318.6028,318.6721,7382.0
2024-03-15 15:40:00,321.82,321.89,321.64,321.89,5651.0,318.6721,318.7414,318.4938,318.7414,5651.0
2024-03-15 15:45:00,321.89,322.71,321.88,322.68,9791.0,318.7414,319.5534,318.7315,319.5237,9791.0
2024-03-15 15:50:00,322.71,322.79,321.82,321.91,19860.0,319.5534,319.6326,318.6721,318.7612,19860.0
2024-03-15 15:55:00,321.95,322.18,321.65,322.11,48056.0,318.8008,319.0286,318.5037,318.9592,48056.0
2024-03-18 09:30:00,321.97,323.37,321.7,323.06,11609.0,318.8206,320.2069,318.5533,319.9,11609.0
2024-03-18 09:35:00,322.94,323.63,322.74,323.44,2437.0,319.7811,320.4644,319.5831,320.2762,2437.0
2024-03-18 09:40:00,323.31,324.43,323.31,324.25,3036.0,320.1475,321.2566,320.1475,321.0783,3036.0
2024-03-18 09:45:00,324.13,324.13,322.86,323.68,2806.0,320.9595,320.9595,319.7019,320.5139,2806.0
2024-03-18 09:50:00,323.9,323.9,322.89,323.44,3074.0,320.7317,320.7317,319.7316,320.2762,3074.0
2024-03-18 09:55:00,323.35,324.08,323.35,324.08,2900.0,320.1871,320.91,320.1871,320.91,2900.0
2024-03-18 10:00:00,324.09,324.5,323.93,324.5,3311.0,320.9199,321.3259,320.7614,321.3259,3311.0
2024-03-18 10:05:00,324.46,325.0,324.46,324.92,4722.0,321.2863,321.821,321.2863,321.7418,4722.0
2024-03-18 10:10:00,325.13,325.22,324.8,324.85,2622.0,321.9497,322.0388,321.6229,321.6724,2622.0
2024-03-18 10:15:00,324.97,325.01,324.49,324.99,2624.0,321.7913,321.8309,321.316,321.8111,2624.0
2024-03-18 10:20:00,325.02,325.02,324.68,324.88,2818.0,321.8408,321.8408,321.5041,321.7022,2818.0
2024-03-18 10:25:00,325.07,325.08,324.54,324.69,6920.0,321.8903,321.9002,321.3655,321.514,6920.0
2024-03-18 10:30:00,324.75,324.77,324.55,324.69,2541.0,321.5734,321.5932,321.3754,321.514,2541.0
2024-03-18 10:35:00,324.77,325.12,324.69,325.0,1979.0,321.5932,321.9398,321.514,321.821,1979.0
2024-03-18 10:40:00,325.15,325.36,324.99,325.21,5047.0,321.9695,322.1775,321.8111,322.0289,5047.0
2024-03-18 10:45:00,325.14,325.65,325.14,325.61,2775.0,321.9596,322.4646,321.9596,322.425,2775.0
2024-03-18 10:50:00,325.7,325.84,325.42,325.53,4593.0,322.5141,322.6528,322.2369,322.3458,4593.0
2024-03-18 10:55:00,325.66,325.74,325.44,325.52,3911.0,322.4745,322.5537,322.2567,322.3359,3911.0
2024-03-18 11:00:00,325.47,325.89,325.3,325.89,2646.0,322.2864,322.7023,322.118,322.7023,2646.0
2024-03-18 11:05:00,325.64,325.69,325.54,325.69,1100.0,322.4547,322.5042,322.3557,322.5042,1100.0
2024-03-18 11:10:00,325.67,325.86,325.59,325.76,2180.0,322.4844,322.6726,322.4052,322.5735,2180.0
2024-03-18 11:15:00,325.76,325.91,325.43,325.51,3168.0,322.5735,322.7221,322.2468,322.326,3168.0
2024-03-18 11:20:00,325.54,325.74,325.48,325.63,2240.0,322.3557,322.5537,322.2963,322.4448,2240.0
2024-03-18 11:25:00,325.8,325.86,325.74,325.78,1755.0,322.6132,322.6726,322.5537,322.5933,1755.0
2024-03-18 11:30:00,325.78,325.99,325.62,325.63,4089.0,322.5933,322.8013,322.4349,322.4448,4089.0
2024-03-18 11:35:00,325.64,325.79,325.44,325.71,3013.0,322.4547,322.6033,322.2567,322.524,3013.0
2024-03-18 11:40:00,325.79,325.79,325.4,325.57,3715.0,322.6033,322.6033,322.2171,322.3854,3715.0
2024-03-18 11:45:00,325.61,325.65,325.43,325.44,2151.0,322.425,322.4646,322.2468,322.2567,2151.0
2024-03-18 11:50:00,325.37,325.43,325.25,325.4,2598.0,322.1874,322.2468,322.0685,322.2171,2598.0
2024-03-18 11:55:00,325.37,325.51,325.24,325.46,2417.0,322.1874,322.326,322.0586,322.2765,2417.0
2024-03-18 12:00:00,325.46,325.58,325.16,325.23,4104.0,322.2765,322.3953,321.9794,322.0487,4104.0
2024-03-18 12:05:00,325.02,325.48,325.02,325.29,1500.0,321.8408,322.2963,321.8408,322.1081,1500.0
2024-03-18 12:10:00,325.29,325.41,325.29,325.32,1117.0,322.1081,322.227,322.1081,322.1378,1117.0
2024-03-18 12:15:00,325.44,325.5,325.38,325.41,2043.0,322.2567,322.3161,322.1973,322.227,2043.0
2024-03-18 12:20:00,325.37,325.5,325.27,325.27,1200.0,322.1874,322.3161,322.0883,322.0883,1200.0
2024-03-18 12:25:00,325.44,325.74,325.44,325.67,4258.0,322.2567,322.5537,322.2567,322.4844,4258.0
2024-03-18 12:30:00,325.67,326.31,325.67,326.0,4791.0,322.4844,323.1182,322.4844,322.8112,4791.0
2024-03-18 12:35:00,325.97,326.37,325.96,326.32,2650.0,322.7815,323.1776,322.7716,323.1281,2650.0
2024-03-18 12:40:00,326.5,326.76,326.5,326.76,2785.0,323.3063,323.5638,323.3063,323.5638,2785.0
2024-03-18 12:45:00,327.0,327.0,326.54,326.78,3077.0,323.8014,323.8014,323.3459,323.5836,3077.0
2024-03-18 12:50:00,326.77,326.93,326.62,326.72,2893.0,323.5737,323.7321,323.4251,323.5242,2893.0
2024-03-18 12:55:00,326.85,326.86,326.66,326.73,2583.0,323.6529,323.6628,323.4647,323.5341,2583.0
2024-03-18 13:00:00,326.75,326.87,326.56,326.56,3600.0,323.5539,323.6727,323.3657,323.3657,3600.0
2024-03-18 13:05:00,326.73,326.8,326.71,326.78,2400.0,323.5341,323.6034,323.5143,323.5836,2400.0
2024-03-18 13:10:00,326.7,326.7,326.24,326.38,3695.0,323.5043,323.5043,323.0488,323.1875,3695.0
2024-03-18 13:15:00,326.38,326.38,325.69,326.05,2898.0,323.1875,323.1875,322.5042,322.8607,2898.0
2024-03-18 13:20:00,326.16,326.32,326.06,326.07,1875.0,322.9696,323.1281,322.8706,322.8805,1875.0
2024-03-18 13:25:00,326.15,326.32,326.13,326.19,2577.0,322.9597,323.1281,322.9399,322.9993,2577.0
2024-03-18 13:30:00,326.09,326.19,326.08,326.09,1445.0,322.9003,322.9993,322.8904,322.9003,1445.0
2024-03-18 13:35:00,326.14,326.14,325.89,326.04,3436.0,322.9498,322.9498,322.7023,322.8508,3436.0
2024-03-18 13:40:00,325.94,326.25,325.72,326.17,4410.0,322.7518,323.0588,322.5339,322.9795,4410.0
2024-03-18 13:45:00,326.1,326.25,326.04,326.25,2914.0,322.9102,323.0588,322.8508,323.0588,2914.0
2024-03-18 13:50:00,326.25,326.4,326.2,326.31,2441.0,323.0588,323.2073,323.0092,323.1182,2441.0
2024-03-18 13:55:00,326.2,326.6,326.13,326.6,2495.0,323.0092,323.4053,322.9399,323.4053,2495.0
2024-03-18 14:00:00,326.67,327.24,326.64,327.06,5793.0,323.4746,324.0391,323.4449,323.8608,5793.0
2024-03-18 14:05:00,327.09,327.1,326.75,326.89,2334.0,323.8905,323.9004,323.5539,323.6925,2334.0
2024-03-18 14:10:00,326.81,326.99,326.73,326.73,1989.0,323.6133,323.7915,323.5341,323.5341,1989.0
2024-03-18 14:15:00,326.75,326.9,326.61,326.85,3984.0,323.5539,323.7024,323.4152,323.6529,3984.0
2024-03-18 14:20:00,326.84,326.87,326.75,326.82,2910.0,323.643,323.6727,323.5539,323.6232,2910.0
2024-03-18 14:25:00,326.82,326.94,326.73,326.83,1701.0,323.6232,323.742,323.5341,323.6331,1701.0
2024-03-18 14:30:00,326.73,326.83,326.51,326.54,5848.0,323.5341,323.6331,323.3162,323.3459,5848.0
2024-03-18 14:35:00,326.44,326.51,326.34,326.35,2609.0,323.2469,323.3162,323.1479,323.1578,2609.0
2024-03-18 14:40:00,326.46,326.54,325.99,326.16,2920.0,323.2667,323.3459,322.8013,322.9696,2920.0
2024-03-18 14:45:00,326.17,326.51,326.17,326.51,3063.0,322.9795,323.3162,322.9795,323.3162,3063.0
2024-03-18 14:50:00,326.47,326.85,326.42,326.85,5223.0,323.2766,323.6529,323.2271,323.6529,5223.0
2024-03-18 14:55:00,326.84,327.02,326.74,326.95,7860.0,323.643,323.8212,323.544,323.7519,7860.0
2024-03-18 15:00:00,326.93,327.36,326.91,327.32,7843.0,323.7321,324.1579,323.7123,324.1183,7843.0
2024-03-18 15:05:00,327.28,327.56,327.19,327.29,7917.0,324.0787,324.3559,323.9896,324.0886,7917.0
2024-03-18 15:10:00,327.3,327.52,327.29,327.4,8100.0,324.0985,324.3163,324.0886,324.1975,8100.0
2024-03-18 15:15:00,327.48,327.73,327.4,327.48,6996.0,324.2767,324.5243,324.1975,324.2767,6996.0
2024-03-18 15:20:00,327.44,327.61,327.36,327.36,4041.0,324.2371,324.4054,324.1579,324.1579,4041.0
2024-03-18 15:25:00,327.43,327.79,327.43,327.55,6624.0,324.2272,324.5837,324.2272,324.346,6624.0
2024-03-18 15:30:00,327.57,327.61,327.18,327.23,10595.0,324.3658,324.4054,323.9797,324.0292,10595.0
2024-03-18 15:35:00,327.23,327.29,327.16,327.23,6594.0,324.0292,324.0886,323.9598,324.0292,6594.0
2024-03-18 15:40:00,327.3,327.76,327.24,327.61,12276.0,324.0985,324.554,324.0391,324.4054,12276.0
2024-03-18 15:45:00,327.55,328.17,327.55,327.82,12752.0,324.346,324.96,324.346,324.6134,12752.0
2024-03-18 15:50:00,327.75,327.75,327.26,327.39,16014.0,324.5441,324.5441,324.0589,324.1876,16014.0
2024-03-18 15:55:00,327.46,327.6,327.0,327.12,44479.0,324.2569,324.3955,323.8014,323.9202,44479.0
2024-03-19 09:30:00,328.5,329.88,328.1,329.07,17491.0,325.2867,326.6532,324.8907,325.8512,17491.0
2024-03-19 09:35:00,328.82,329.38,328.75,329.38,1217.0,325.6036,326.1581,325.5343,326.1581,1217.0
2024-03-19 09:40:00,329.15,330.49,329.08,330.42,9589.0,325.9304,327.2573,325.8611,327.188,9589.0
2024-03-19 09:45:00,329.94,330.22,328.71,328.72,3565.0,326.7127,326.9899,325.4947,325.5046,3565.0
2024-03-19 09:50:00,328.85,329.48,328.5,328.79,4760.0,325.6333,326.2572,325.2867,325.5739,4760.0
2024-03-19 09:55:00,328.71,328.71,327.69,327.94,4675.0,325.4947,325.4947,324.4847,324.7322,4675.0
2024-03-19 10:00:00,328.22,328.88,328.21,328.82,2304.0,325.0095,325.663,324.9996,325.6036,2304.0
2024-03-19 10:05:00,328.73,328.86,328.14,328.82,2927.0,325.5145,325.6432,324.9303,325.6036,2927.0
2024-03-19 10:10:00,328.81,328.81,328.62,328.63,1135.0,325.5937,325.5937,325.4056,325.4155,1135.0
2024-03-19 10:15:00,328.93,329.12,328.0,328.29,13564.0,325.7125,325.9007,324.7916,325.0788,13564.0
2024-03-19 10:20:00,328.51,329.21,328.33,328.33,3981.0,325.2966,325.9898,325.1184,325.1184,3981.0
2024-03-19 10:25:00,328.63,328.96,328.09,328.48,5110.0,325.4155,325.7422,324.8808,325.2669,5110.0
2024-03-19 10:30:00,328.76,328.82,328.29,328.29,2589.0,325.5442,325.6036,325.0788,325.0788,2589.0
2024-03-19 10:35:00,328.32,328.39,327.98,328.35,4884.0,325.1085,325.1778,324.7718,325.1382,4884.0
2024-03-19 10:40:00,328.36,328.36,327.85,327.85,1017.0,325.1481,325.1481,324.6431,324.6431,1017.0
2024-03-19 10:45:00,328.14,328.35,327.97,327.97,3388.0,324.9303,325.1382,324.7619,324.7619,3388.0
2024-03-19 10:50:00,327.94,328.2,327.94,328.2,3266.0,324.7322,324.9897,324.7322,324.9897,3266.0
2024-03-19 10:55:00,328.19,328.46,328.13,328.37,4132.0,324.9798,325.2471,324.9204,325.158,4132.0
2024-03-19 11:00:00,328.42,328.45,328.03,328.19,2578.0,325.2075,325.2372,324.8213,324.9798,2578.0
2024-03-19 11:05:00,328.29,328.29,328.0,328.14,2091.0,325.0788,325.0788,324.7916,324.9303,2091.0
2024-03-19 11:10:00,328.16,328.62,328.16,328.62,3770.0,324.9501,325.4056,324.9501,325.4056,3770.0
2024-03-19 11:15:00,328.76,328.98,328.76,328.89,2627.0,325.5442,325.762,325.5442,325.6729,2627.0
2024-03-19 11:20:00,328.78,329.11,328.78,328.96,1561.0,325.564,325.8908,325.564,325.7422,1561.0
2024-03-19 11:25:00,329.05,329.14,329.0,329.0,1604.0,325.8314,325.9205,325.7819,325.7819,1604.0
2024-03-19 11:30:00,329.1,329.23,328.77,328.77,3876.0,325.8809,326.0096,325.5541,325.5541,3876.0
2024-03-19 11:35:00,328.72,328.9,328.7,328.74,2287.0,325.5046,325.6828,325.4848,325.5244,2287.0
2024-03-19 11:40:00,328.84,328.9,328.63,328.7,1951.0,325.6234,325.6828,325.4155,325.4848,1951.0
2024-03-19 11:45:00,328.73,328.77,328.36,328.59,4962.0,325.5145,325.5541,325.1481,325.3759,4962.0
2024-03-19 11:50:00,328.52,328.72,328.45,328.65,1805.0,325.3065,325.5046,325.2372,325.4353,1805.0
2024-03-19 11:55:00,328.59,328.6,328.43,328.5,2684.0,325.3759,325.3858,325.2174,325.2867,2684.0
2024-03-19 12:00:00,328.43,328.55,328.29,328.31,2436.0,325.2174,325.3363,325.0788,325.0986,2436.0
2024-03-19 12:05:00,328.25,328.35,328.16,328.17,2163.0,325.0392,325.1382,324.9501,324.96,2163.0
2024-03-19 12:10:00,328.12,328.6,328.12,328.6,3732.0,324.9105,325.3858,324.9105,325.3858,3732.0
2024-03-19 12:15:00,328.5,328.88,328.45,328.88,2224.0,325.2867,325.663,325.2372,325.663,2224.0
2024-03-19 12:20:00,328.94,329.28,328.93,329.05,5025.0,325.7224,326.0591,325.7125,325.8314,5025.0
2024-03-19 12:25:00,329.15,329.15,328.62,328.89,2456.0,325.9304,325.9304,325.4056,325.6729,2456.0
2024-03-19 12:30:00,329.13,329.15,328.82,329.0,3354.0,325.9106,325.9304,325.6036,325.7819,3354.0
2024-03-19 12:35:00,328.91,329.08,328.51,329.08,6652.0,325.6927,325.8611,325.2966,325.8611,6652.0
2024-03-19 12:40:00,328.78,329.24,328.78,329.19,1932.0,325.564,326.0195,325.564,325.97,1932.0
2024-03-19 12:45:00,329.19,329.2,328.92,328.92,1325.0,325.97,325.9799,325.7026,325.7026,1325.0
2024-03-19 12:50:00,328.95,329.1,328.92,329.1,6933.0,325.7323,325.8809,325.7026,325.8809,6933.0
2024-03-19 12:55:00,329.07,329.13,328.92,329.04,1400.0,325.8512,325.9106,325.7026,325.8215,1400.0
2024-03-19 13:00:00,329.06,329.29,328.83,328.85,4949.0,325.8413,326.069,325.6135,325.6333,4949.0
2024-03-19 13:05:00,328.78,328.81,328.62,328.65,6900.0,325.564,325.5937,325.4056,325.4353,6900.0
2024-03-19 13:10:00,328.55,328.63,328.45,328.6,2700.0,325.3363,325.4155,325.2372,325.3858,2700.0
2024-03-19 13:15:00,328.6,328.63,328.31,328.32,2347.0,325.3858,325.4155,325.0986,325.1085,2347.0
2024-03-19 13:20:00,328.34,328.45,328.34,328.34,2289.0,325.1283,325.2372,325.1283,325.1283,2289.0
2024-03-19 13:25:00,328.32,328.42,328.23,328.23,2819.0,325.1085,325.2075,325.0194,325.0194,2819.0
2024-03-19 13:30:00,328.19,328.47,328.06,328.47,4150.0,324.9798,325.257,324.851,325.257,4150.0
2024-03-19 13:35:00,328.47,328.47,328.13,328.25,1933.0,325.257,325.257,324.9204,325.0392,1933.0
2024-03-19 13:40:00,328.25,328.29,328.13,328.23,900.0,325.0392,325.0788,324.9204,325.0194,900.0
2024-03-19 13:45:00,328.21,328.32,327.99,328.13,3487.0,324.9996,325.1085,324.7817,324.9204,3487.0
2024-03-19 13:50:00,328.18,328.18,328.03,328.09,1934.0,324.9699,324.9699,324.8213,324.8808,1934.0
2024-03-19 13:55:00,328.14,328.24,328.14,328.14,1963.0,324.9303,325.0293,324.9303,324.9303,1963.0
2024-03-19 14:00:00,328.19,328.48,328.16,328.48,3254.0,324.9798,325.2669,324.9501,325.2669,3254.0
2024-03-19 14:05:00,328.49,328.77,328.46,328.77,2503.0,325.2768,325.5541,325.2471,325.5541,2503.0
2024-03-19 14:10:00,328.73,328.83,328.54,328.54,1500.0,325.5145,325.6135,325.3264,325.3264,1500.0
2024-03-19 14:15:00,328.59,328.73,328.59,328.72,1910.0,325.3759,325.5145,325.3759,325.5046,1910.0
2024-03-19 14:20:00,328.72,328.89,328.72,328.89,2453.0,325.5046,325.6729,325.5046,325.6729,2453.0
2024-03-19 14:25:00,328.97,329.32,328.96,329.31,2761.0,325.7521,326.0987,325.7422,326.0888,2761.0
2024-03-19 14:30:00,329.31,329.43,329.19,329.24,2478.0,326.0888,326.2076,325.97,326.0195,2478.0
2024-03-19 14:35:00,329.22,329.48,329.22,329.4,2689.0,325.9997,326.2572,325.9997,326.1779,2689.0
2024-03-19 14:40:00,329.38,329.4,329.25,329.25,2632.0,326.1581,326.1779,326.0294,326.0294,2632.0
2024-03-19 14:45:00,329.21,329.37,329.21,329.34,3332.0,325.9898,326.1482,325.9898,326.1185,3332.0
2024-03-19 14:50:00,329.25,329.37,329.14,329.18,5195.0,326.0294,326.1482,325.9205,325.9601,5195.0
2024-03-19 14:55:00,329.12,329.12,328.86,329.03,3750.0,325.9007,325.9007,325.6432,325.8116,3750.0
2024-03-19 15:00:00,329.01,329.35,329.01,329.17,8752.0,325.7918,326.1284,325.7918,325.9502,8752.0
2024-03-19 15:05:00,329.16,329.16,328.93,329.01,3985.0,325.9403,325.9403,325.7125,325.7918,3985.0
2024-03-19 15:10:00,329.05,329.16,328.99,329.02,2757.0,325.8314,325.9403,325.7719,325.8017,2757.0
2024-03-19 15:15:00,329.02,329.26,328.96,329.23,5254.0,325.8017,326.0393,325.7422,326.0096,5254.0
2024-03-19 15:20:00,329.29,329.56,329.29,329.33,3502.0,326.069,326.3364,326.069,326.1086,3502.0
2024-03-19 15:25:00,329.34,329.43,329.34,329.35,2219.0,326.1185,326.2076,326.1185,326.1284,2219.0
2024-03-19 15:30:00,329.38,329.71,329.36,329.62,6031.0,326.1581,326.4849,326.1383,326.3958,6031.0
2024-03-19 15:35:00,329.62,329.69,329.41,329.65,6224.0,326.3958,326.4651,326.1878,326.4255,6224.0
2024-03-19 15:40:00,329.66,329.8,329.55,329.79,6263.0,326.4354,326.574,326.3265,326.5641,6263.0
2024-03-19 15:45:00,329.73,329.88,329.03,329.03,12081.0,326.5047,326.6532,325.8116,325.8116,12081.0
2024-03-19 15:50:00,329.02,329.4,328.86,329.4,30040.0,325.8017,326.1779,325.6432,326.1779,30040.0
2024-03-19 15:55:00,329.5,330.72,329.42,330.51,46449.0,326.277,327.485,326.1977,327.2771,46449.0
2024-03-20 09:30:00,330.25,330.49,329.63,330.16,9547.0,327.0196,327.2573,326.4057,326.9305,9547.0
2024-03-20 09:35:00,330.59,330.67,329.67,330.5,5987.0,327.3563,327.4355,326.4453,327.2672,5987.0
2024-03-20 09:40:00,330.6,330.6,329.96,330.02,2283.0,327.3662,327.3662,326.7325,326.7919,2283.0
2024-03-20 09:45:00,329.99,330.05,329.53,330.05,2369.0,326.7622,326.8216,326.3067,326.8216,2369.0
2024-03-20 09:50:00,329.89,329.89,329.05,329.19,1800.0,326.6631,326.6631,325.8314,325.97,1800.0
2024-03-20 09:55:00,329.56,329.56,329.11,329.11,4310.0,326.3364,326.3364,325.8908,325.8908,4310.0
2024-03-20 10:00:00,329.09,330.02,329.09,329.9,4491.0,325.871,326.7919,325.871,326.673,4491.0
2024-03-20 10:05:00,329.67,329.67,329.45,329.62,1134.0,326.4453,326.4453,326.2274,326.3958,1134.0
2024-03-20 10:10:00,329.33,329.51,328.96,329.5,2868.0,326.1086,326.2869,325.7422,326.277,2868.0
2024-03-20 10:15:00,329.59,329.95,329.59,329.66,4150.0,326.3661,326.7226,326.3661,326.4354,4150.0
2024-03-20 10:20:00,329.66,330.25,329.62,330.22,8289.0,326.4354,327.0196,326.3958,326.9899,8289.0
2024-03-20 10:25:00,330.17,330.17,329.87,330.07,4729.0,326.9404,326.9404,326.6433,326.8414,4729.0
2024-03-20 10:30:00,330.16,330.36,330.0,330.28,2689.0,326.9305,327.1285,326.7721,327.0493,2689.0
2024-03-20 10:35:00,330.07,330.27,330.0,330.17,2288.0,326.8414,327.0394,326.7721,326.9404,2288.0
2024-03-20 10:40:00,330.11,330.15,329.94,330.07,1620.0,326.881,326.9206,326.7127,326.8414,1620.0
2024-03-20 10:45:00,330.07,330.25,329.99,330.06,1810.0,326.8414,327.0196,326.7622,326.8315,1810.0
2024-03-20 10:50:00,330.17,330.28,330.0,330.23,2508.0,326.9404,327.0493,326.7721,326.9998,2508.0
2024-03-20 10:55:00,330.28,330.52,330.26,330.28,4008.0,327.0493,327.287,327.0295,327.0493,4008.0
2024-03-20 11:00:00,330.33,330.33,330.14,330.17,1500.0,327.0988,327.0988,326.9107,326.9404,1500.0
2024-03-20 11:05:00,330.12,330.29,330.03,330.28,2082.0,326.8909,327.0592,326.8018,327.0493,2082.0
2024-03-20 11:10:00,330.2,330.2,330.08,330.13,804.0,326.9701,326.9701,326.8513,326.9008,804.0
2024-03-20 11:15:00,330.22,330.68,330.22,330.58,3613.0,326.9899,327.4454,326.9899,327.3464,3613.0
2024-03-20 11:20:00,330.78,330.78,330.33,330.38,2100.0,327.5444,327.5444,327.0988,327.1484,2100.0
2024-03-20 11:25:00,330.34,330.52,330.34,330.42,3401.0,327.1087,327.287,327.1087,327.188,3401.0
2024-03-20 11:30:00,330.49,330.62,330.44,330.44,1780.0,327.2573,327.386,327.2078,327.2078,1780.0
2024-03-20 11:35:00,330.4,330.43,330.28,330.29,1600.0,327.1682,327.1979,327.0493,327.0592,1600.0
2024-03-20 11:40:00,330.21,330.21,330.07,330.07,1732.0,326.98,326.98,326.8414,326.8414,1732.0
2024-03-20 11:45:00,330.02,330.23,330.02,330.21,1433.0,326.7919,326.9998,326.7919,326.98,1433.0
2024-03-20 11:50:00,330.25,330.37,330.2,330.33,1650.0,327.0196,327.1385,326.9701,327.0988,1650.0
2024-03-20 11:55:00,330.36,330.54,330.36,330.49,1400.0,327.1285,327.3068,327.1285,327.2573,1400.0
2024-03-20 12:00:00,330.5,330.65,330.42,330.43,2918.0,327.2672,327.4157,327.188,327.1979,2918.0
2024-03-20 12:05:00,330.34,330.39,330.18,330.39,2200.0,327.1087,327.1583,326.9503,327.1583,2200.0
2024-03-20 12:10:00,330.41,330.48,330.33,330.33,927.0,327.1781,327.2474,327.0988,327.0988,927.0
2024-03-20 12:15:00,330.4,330.5,330.27,330.42,1948.0,327.1682,327.2672,327.0394,327.188,1948.0
2024-03-20 12:20:00,330.35,330.49,330.19,330.28,1732.0,327.1186,327.2573,326.9602,327.0493,1732.0
2024-03-20 12:25:00,330.36,330.45,330.35,330.45,791.0,327.1285,327.2177,327.1186,327.2177,791.0
2024-03-20 12:30:00,330.33,330.37,330.29,330.29,729.0,327.0988,327.1385,327.0592,327.0592,729.0
2024-03-20 12:35:00,330.35,330.39,330.21,330.27,2206.0,327.1186,327.1583,326.98,327.0394,2206.0
2024-03-20 12:40:00,330.18,330.28,330.09,330.16,1726.0,326.9503,327.0493,326.8612,326.9305,1726.0
2024-03-20 12:45:00,330.11,330.35,330.11,330.22,34014.0,326.881,327.1186,326.881,326.9899,34014.0
2024-03-20 12:50:00,330.22,330.32,330.01,330.03,3800.0,326.9899,327.0889,326.782,326.8018,3800.0
2024-03-20 12:55:00,330.0,330.3,329.99,330.07,6101.0,326.7721,327.0691,326.7622,326.8414,6101.0
2024-03-20 13:00:00,330.0,330.1,329.73,330.0,4898.0,326.7721,326.8711,326.5047,326.7721,4898.0
2024-03-20 13:05:00,329.8,329.86,329.46,329.49,1810.0,326.574,326.6334,326.2374,326.2671,1810.0
2024-03-20 13:10:00,329.56,329.56,329.33,329.33,1765.0,326.3364,326.3364,326.1086,326.1086,1765.0
2024-03-20 13:15:00,329.15,329.19,329.15,329.19,600.0,325.9304,325.97,325.9304,325.97,600.0
2024-03-20 13:20:00,329.17,329.19,328.97,328.97,1175.0,325.9502,325.97,325.7521,325.7521,1175.0
2024-03-20 13:25:00,329.07,329.3,329.07,329.3,1813.0,325.8512,326.0789,325.8512,326.0789,1813.0
2024-03-20 13:30:00,329.3,329.36,329.23,329.34,1558.0,326.0789,326.1383,326.0096,326.1185,1558.0
2024-03-20 13:35:00,329.31,329.33,328.69,328.8,3544.0,326.0888,326.1086,325.4749,325.5838,3544.0
2024-03-20 13:40:00,328.82,328.82,328.57,328.68,3743.0,325.6036,325.6036,325.3561,325.465,3743.0
2024-03-20 13:45:00,328.68,328.92,328.68,328.92,905.0,325.465,325.7026,325.465,325.7026,905.0
2024-03-20 13:50:00,328.82,329.03,328.82,329.03,1053.0,325.6036,325.8116,325.6036,325.8116,1053.0
2024-03-20 13:55:00,329.02,329.02,328.96,328.96,800.0,325.8017,325.8017,325.7422,325.7422,800.0
2024-03-20 14:00:00,329.08,330.21,329.06,330.03,5638.0,325.8611,326.98,325.8413,326.8018,5638.0
2024-03-20 14:05:00,330.09,330.26,329.95,329.98,2200.0,326.8612,327.0295,326.7226,326.7523,2200.0
2024-03-20 14:10:00,330.0,330.83,330.0,330.21,23285.0,326.7721,327.594,326.7721,326.98,23285.0
2024-03-20 14:15:00,330.17,330.35,329.77,330.18,3871.0,326.9404,327.1186,326.5443,326.9503,3871.0
2024-03-20 14:20:00,330.11,330.44,329.86,329.87,2018.0,326.881,327.2078,326.6334,326.6433,2018.0
2024-03-20 14:25:00,330.16,330.75,330.16,330.59,1900.0,326.9305,327.5147,326.9305,327.3563,1900.0
2024-03-20 14:30:00,330.87,330.87,329.2,329.26,4322.0,327.6336,327.6336,325.9799,326.0393,4322.0
2024-03-20 14:35:00,329.41,330.33,329.4,330.26,3514.0,326.1878,327.0988,326.1779,327.0295,3514.0
2024-03-20 14:40:00,330.0,330.92,329.96,330.61,7961.0,326.7721,327.6831,326.7325,327.3761,7961.0
2024-03-20 14:45:00,330.71,331.4,330.7,331.4,6246.0,327.4751,328.1584,327.4652,328.1584,6246.0
2024-03-20 14:50:00,331.28,331.36,330.7,330.81,6839.0,328.0395,328.1188,327.4652,327.5741,6839.0
2024-03-20 14:55:00,330.82,331.01,330.58,330.67,4470.0,327.584,327.7722,327.3464,327.4355,4470.0
2024-03-20 15:00:00,330.75,330.96,330.49,330.85,9588.0,327.5147,327.7227,327.2573,327.6138,9588.0
2024-03-20 15:05:00,330.79,331.05,330.69,331.02,5066.0,327.5543,327.8118,327.4553,327.7821,5066.0
2024-03-20 15:10:00,330.75,330.75,330.45,330.45,3233.0,327.5147,327.5147,327.2177,327.2177,3233.0
2024-03-20 15:15:00,330.53,330.63,330.3,330.49,6103.0,327.2969,327.3959,327.0691,327.2573,6103.0
2024-03-20 15:20:00,330.36,330.51,329.67,329.85,8289.0,327.1285,327.2771,326.4453,326.6235,8289.0
2024-03-20 15:25:00,329.79,330.2,329.77,330.17,9136.0,326.5641,326.9701,326.5443,326.9404,9136.0
2024-03-20 15:30:00,330.09,330.3,329.95,329.95,5374.0,326.8612,327.0691,326.7226,326.7226,5374.0
2024-03-20 15:35:00,329.94,330.12,329.63,330.01,12129.0,326.7127,326.8909,326.4057,326.782,12129.0
2024-03-20 15:40:00,330.02,330.04,328.91,328.94,5052.0,326.7919,326.8117,325.6927,325.7224,5052.0
2024-03-20 15:45:00,328.92,329.5,328.82,329.05,9525.0,325.7026,326.277,325.6036,325.8314,9525.0
2024-03-20 15:50:00,329.03,329.39,328.86,328.95,17595.0,325.8116,326.168,325.6432,325.7323,17595.0
2024-03-20 15:55:00,329.09,329.22,328.6,329.01,51536.0,325.871,325.9997,325.3858,325.7918,51536.0
2024-03-21 09:30:00,329.23,330.54,328.93,330.54,7372.0,326.0096,327.3068,325.7125,327.3068,7372.0
2024-03-21 09:35:00,330.92,331.63,330.91,331.22,6494.0,327.6831,328.3861,327.6732,327.9801,6494.0
2024-03-21 09:40:00,331.24,332.39,331.24,331.98,2416.0,327.9999,329.1387,327.9999,328.7327,2416.0
2024-03-21 09:45:00,331.5,331.96,330.87,331.12,9379.0,328.2574,328.7129,327.6336,327.8811,9379.0
2024-03-21 09:50:00,331.53,332.77,331.29,332.37,6702.0,328.2871,329.515,328.0495,329.1189,6702.0
2024-03-21 09:55:00,332.34,333.75,332.34,333.75,4368.0,329.0892,330.4854,329.0892,330.4854,4368.0
2024-03-21 10:00:00,333.69,333.72,332.97,333.28,3013.0,330.426,330.4557,329.713,330.02,3013.0
2024-03-21 10:05:00,333.17,333.48,333.16,333.35,2404.0,329.9111,330.218,329.9012,330.0893,2404.0
2024-03-21 10:10:00,333.36,333.49,333.2,333.24,2745.0,330.0992,330.2279,329.9408,329.9804,2745.0
2024-03-21 10:15:00,333.24,333.6,333.12,333.56,3686.0,329.9804,330.3369,329.8616,330.2972,3686.0
2024-03-21 10:20:00,333.66,333.66,333.04,333.04,3812.0,330.3963,330.3963,329.7823,329.7823,3812.0
2024-03-21 10:25:00,333.25,333.31,333.04,333.14,2301.0,329.9903,330.0497,329.7823,329.8814,2301.0
2024-03-21 10:30:00,333.14,333.39,332.89,333.32,2500.0,329.8814,330.1289,329.6338,330.0596,2500.0
2024-03-21 10:35:00,333.21,333.3,332.89,333.12,3808.0,329.9507,330.0398,329.6338,329.8616,3808.0
2024-03-21 10:40:00,333.2,333.85,333.17,333.66,5513.0,329.9408,330.5844,329.9111,330.3963,5513.0
2024-03-21 10:45:00,333.8,334.03,333.59,333.78,6382.0,330.5349,330.7627,330.327,330.5151,6382.0
2024-03-21 10:50:00,333.72,333.81,333.03,333.2,6478.0,330.4557,330.5448,329.7724,329.9408,6478.0
2024-03-21 10:55:00,333.18,333.77,333.1,333.62,2200.0,329.921,330.5052,329.8417,330.3567,2200.0
2024-03-21 11:00:00,333.57,333.57,333.21,333.21,4128.0,330.3071,330.3071,329.9507,329.9507,4128.0
2024-03-21 11:05:00,333.39,333.53,333.38,333.52,1010.0,330.1289,330.2675,330.119,330.2576,1010.0
2024-03-21 11:10:00,333.52,333.6,333.41,333.53,1916.0,330.2576,330.3369,330.1487,330.2675,1916.0
2024-03-21 11:15:00,333.64,333.75,333.15,333.17,4275.0,330.3765,330.4854,329.8913,329.9111,4275.0
2024-03-21 11:20:00,333.08,333.23,332.92,333.17,2984.0,329.8219,329.9705,329.6635,329.9111,2984.0
2024-03-21 11:25:00,333.08,333.08,332.89,332.89,4488.0,329.8219,329.8219,329.6338,329.6338,4488.0
2024-03-21 11:30:00,332.88,332.99,332.83,332.85,5746.0,329.6239,329.7328,329.5744,329.5942,5746.0
2024-03-21 11:35:00,332.81,332.87,332.53,332.58,3303.0,329.5546,329.614,329.2773,329.3268,3303.0
2024-03-21 11:40:00,332.52,332.56,332.33,332.47,6015.0,329.2674,329.307,329.0793,329.2179,6015.0
2024-03-21 11:45:00,332.47,332.49,332.06,332.08,2621.0,329.2179,329.2377,328.8119,328.8317,2621.0
2024-03-21 11:50:00,332.11,332.2,332.01,332.01,5008.0,328.8614,328.9506,328.7624,328.7624,5008.0
2024-03-21 11:55:00,332.01,332.22,332.01,332.05,4275.0,328.7624,328.9704,328.7624,328.802,4275.0
2024-03-21 12:00:00,332.05,332.05,331.71,331.72,1600.0,328.802,328.802,328.4653,328.4752,1600.0
2024-03-21 12:05:00,331.7,331.74,331.63,331.73,2064.0,328.4554,328.4951,328.3861,328.4851,2064.0
2024-03-21 12:10:00,331.73,332.31,331.73,332.31,3940.0,328.4851,329.0595,328.4851,329.0595,3940.0
2024-03-21 12:15:00,332.21,332.45,332.2,332.42,1938.0,328.9605,329.1981,328.9506,329.1684,1938.0
2024-03-21 12:20:00,332.44,332.44,332.2,332.28,2494.0,329.1882,329.1882,328.9506,329.0298,2494.0
2024-03-21 12:25:00,332.29,332.67,332.29,332.66,4487.0,329.0397,329.416,329.0397,329.4061,4487.0
2024-03-21 12:30:00,332.68,332.81,332.55,332.57,1674.0,329.4259,329.5546,329.2971,329.3169,1674.0
2024-03-21 12:35:00,332.54,332.54,332.47,332.48,1129.0,329.2872,329.2872,329.2179,329.2278,1129.0
2024-03-21 12:40:00,332.48,332.86,332.47,332.54,5300.0,329.2278,329.6041,329.2179,329.2872,5300.0
2024-03-21 12:45:00,332.55,332.78,332.55,332.74,4556.0,329.2971,329.5249,329.2971,329.4853,4556.0
2024-03-21 12:50:00,332.73,332.81,332.36,332.43,3097.0,329.4754,329.5546,329.109,329.1783,3097.0
2024-03-21 12:55:00,332.36,332.36,332.11,332.11,2400.0,329.109,329.109,328.8614,328.8614,2400.0
2024-03-21 13:00:00,332.12,332.16,331.79,331.79,5455.0,328.8713,328.9109,328.5446,328.5446,5455.0
2024-03-21 13:05:00,331.61,331.69,331.61,331.68,2774.0,328.3663,328.4455,328.3663,328.4356,2774.0
2024-03-21 13:10:00,331.68,331.69,331.26,331.27,7784.0,328.4356,328.4455,328.0197,328.0296,7784.0
2024-03-21 13:15:00,331.25,331.63,331.21,331.57,4040.0,328.0098,328.3861,327.9702,328.3267,4040.0
2024-03-21 13:20:00,331.72,331.72,331.35,331.35,2712.0,328.4752,328.4752,328.1089,328.1089,2712.0
2024-03-21 13:25:00,331.27,331.41,331.27,331.32,1824.0,328.0296,328.1683,328.0296,328.0792,1824.0
2024-03-21 13:30:00,331.34,331.55,331.33,331.33,2406.0,328.099,328.3069,328.0891,328.0891,2406.0
2024-03-21 13:35:00,331.34,331.76,331.34,331.55,3628.0,328.099,328.5149,328.099,328.3069,3628.0
2024-03-21 13:40:00,331.55,331.58,331.46,331.5,4113.0,328.3069,328.3366,328.2178,328.2574,4113.0
2024-03-21 13:45:00,331.46,331.68,331.34,331.37,3403.0,328.2178,328.4356,328.099,328.1287,3403.0
2024-03-21 13:50:00,331.37,331.62,331.37,331.39,3927.0,328.1287,328.3762,328.1287,328.1485,3927.0
2024-03-21 13:55:00,331.39,331.49,331.32,331.36,3044.0,328.1485,328.2475,328.0792,328.1188,3044.0
2024-03-21 14:00:00,331.28,331.48,331.14,331.45,4446.0,328.0395,328.2376,327.9009,328.2079,4446.0
2024-03-21 14:05:00,331.45,331.51,331.31,331.33,3253.0,328.2079,328.2673,328.0693,328.0891,3253.0
2024-03-21 14:10:00,331.31,331.39,331.05,331.05,5022.0,328.0693,328.1485,327.8118,327.8118,5022.0
2024-03-21 14:15:00,330.99,331.06,330.85,331.06,1708.0,327.7524,327.8217,327.6138,327.8217,1708.0
2024-03-21 14:20:00,331.03,331.14,330.95,331.07,2775.0,327.792,327.9009,327.7128,327.8316,2775.0
2024-03-21 14:25:00,331.08,331.34,331.01,331.13,3746.0,327.8415,328.099,327.7722,327.891,3746.0
2024-03-21 14:30:00,331.09,331.13,331.0,331.0,2740.0,327.8514,327.891,327.7623,327.7623,2740.0
2024-03-21 14:35:00,330.97,331.25,330.81,330.81,7733.0,327.7326,328.0098,327.5741,327.5741,7733.0
2024-03-21 14:40:00,330.72,330.72,330.26,330.36,4846.0,327.485,327.485,327.0295,327.1285,4846.0
2024-03-21 14:45:00,330.36,330.67,330.32,330.37,4271.0,327.1285,327.4355,327.0889,327.1385,4271.0
2024-03-21 14:50:00,330.34,330.4,330.23,330.3,5534.0,327.1087,327.1682,326.9998,327.0691,5534.0
2024-03-21 14:55:00,330.23,330.23,329.95,329.97,4413.0,326.9998,326.9998,326.7226,326.7424,4413.0
2024-03-21 15:00:00,329.95,330.25,329.86,330.18,5266.0,326.7226,327.0196,326.6334,326.9503,5266.0
2024-03-21 15:05:00,330.17,330.22,329.82,329.89,9415.0,326.9404,326.9899,326.5938,326.6631,9415.0
2024-03-21 15:10:00,329.86,329.86,329.43,329.43,6342.0,326.6334,326.6334,326.2076,326.2076,6342.0
2024-03-21 15:15:00,329.45,329.58,329.16,329.17,5270.0,326.2274,326.3562,325.9403,325.9502,5270.0
2024-03-21 15:20:00,329.17,329.43,328.93,329.36,7433.0,325.9502,326.2076,325.7125,326.1383,7433.0
2024-03-21 15:25:00,329.34,329.52,329.21,329.48,5980.0,326.1185,326.2968,325.9898,326.2572,5980.0
2024-03-21 15:30:00,329.53,329.85,329.25,329.25,7470.0,326.3067,326.6235,326.0294,326.0294,7470.0
2024-03-21 15:35:00,329.38,329.43,328.82,328.91,9486.0,326.1581,326.2076,325.6036,325.6927,9486.0
2024-03-21 15:40:00,328.85,329.21,328.77,329.11,9093.0,325.6333,325.9898,325.5541,325.8908,9093.0
2024-03-21 15:45:00,329.06,329.1,328.56,328.91,12818.0,325.8413,325.8809,325.3462,325.6927,12818.0
2024-03-21 15:50:00,328.91,329.2,328.78,329.05,29405.0,325.6927,325.9799,325.564,325.8314,29405.0
2024-03-21 15:55:00,329.11,329.13,328.58,328.86,75847.0,325.8908,325.9106,325.366,325.6432,75847.0
2024-03-22 09:30:00,328.75,329.35,327.96,329.35,8987.0,325.5343,326.1284,324.752,326.1284,8987.0
2024-03-22 09:35:00,329.46,330.55,329.46,330.44,2572.0,326.2374,327.3167,326.2374,327.2078,2572.0
2024-03-22 09:40:00,330.59,330.69,330.14,330.5,3630.0,327.3563,327.4553,326.9107,327.2672,3630.0
2024-03-22 09:45:00,330.26,330.27,329.64,330.05,1716.0,327.0295,327.0394,326.4156,326.8216,1716.0
2024-03-22 09:50:00,329.88,330.05,329.52,329.53,3556.0,326.6532,326.8216,326.2968,326.3067,3556.0
2024-03-22 09:55:00,329.48,329.95,329.45,329.69,2852.0,326.2572,326.7226,326.2274,326.4651,2852.0
2024-03-22 10:00:00,329.66,329.89,329.36,329.7,4668.0,326.4354,326.6631,326.1383,326.475,4668.0
2024-03-22 10:05:00,329.76,330.17,329.14,329.14,3704.0,326.5344,326.9404,325.9205,325.9205,3704.0
2024-03-22 10:10:00,329.16,329.28,328.76,328.76,3648.0,325.9403,326.0591,325.5442,325.5442,3648.0
2024-03-22 10:15:00,328.94,329.11,328.69,328.69,3159.0,325.7224,325.8908,325.4749,325.4749,3159.0
2024-03-22 10:20:00,328.82,328.92,328.69,328.74,3172.0,325.6036,325.7026,325.4749,325.5244,3172.0
2024-03-22 10:25:00,328.75,328.99,328.64,328.93,5068.0,325.5343,325.7719,325.4254,325.7125,5068.0
2024-03-22 10:30:00,328.96,329.1,328.86,328.95,2829.0,325.7422,325.8809,325.6432,325.7323,2829.0
2024-03-22 10:35:00,328.95,329.05,328.66,328.66,4500.0,325.7323,325.8314,325.4452,325.4452,4500.0
2024-03-22 10:40:00,328.58,328.8,328.43,328.62,3812.0,325.366,325.5838,325.2174,325.4056,3812.0
2024-03-22 10:45:00,328.28,328.85,328.28,328.74,3680.0,325.0689,325.6333,325.0689,325.5244,3680.0
2024-03-22 10:50:00,328.73,328.91,328.66,328.91,2944.0,325.5145,325.6927,325.4452,325.6927,2944.0
2024-03-22 10:55:00,328.89,329.44,328.84,329.14,4042.0,325.6729,326.2175,325.6234,325.9205,4042.0
2024-03-22 11:00:00,329.19,329.19,328.81,328.81,2864.0,325.97,325.97,325.5937,325.5937,2864.0
2024-03-22 11:05:00,328.84,328.84,328.4,328.4,3222.0,325.6234,325.6234,325.1877,325.1877,3222.0
2024-03-22 11:10:00,328.57,328.63,328.32,328.32,2000.0,325.3561,325.4155,325.1085,325.1085,2000.0
2024-03-22 11:15:00,328.39,328.53,328.35,328.53,3143.0,325.1778,325.3164,325.1382,325.3164,3143.0
2024-03-22 11:20:00,328.53,328.68,328.51,328.67,2482.0,325.3164,325.465,325.2966,325.4551,2482.0
2024-03-22 11:25:00,328.66,328.66,328.05,328.09,1901.0,325.4452,325.4452,324.8411,324.8808,1901.0
2024-03-22 11:30:00,328.27,328.33,328.12,328.2,9549.0,325.059,325.1184,324.9105,324.9897,9549.0
2024-03-22 11:35:00,328.28,328.32,327.98,328.0,2547.0,325.0689,325.1085,324.7718,324.7916,2547.0
2024-03-22 11:40:00,328.06,328.52,327.72,328.52,6830.0,324.851,325.3065,324.5144,325.3065,6830.0
2024-03-22 11:45:00,328.52,328.66,328.35,328.41,3743.0,325.3065,325.4452,325.1382,325.1976,3743.0
2024-03-22 11:50:00,328.53,328.69,328.2,328.22,1819.0,325.3164,325.4749,324.9897,325.0095,1819.0
2024-03-22 11:55:00,328.25,328.27,328.25,328.27,1116.0,325.0392,325.059,325.0392,325.059,1116.0
2024-03-22 12:00:00,328.2,328.2,327.96,328.0,3074.0,324.9897,324.9897,324.752,324.7916,3074.0
2024-03-22 12:05:00,327.92,328.14,327.87,328.06,3343.0,324.7124,324.9303,324.6629,324.851,3343.0
2024-03-22 12:10:00,328.09,328.09,327.92,327.92,1400.0,324.8808,324.8808,324.7124,324.7124,1400.0
2024-03-22 12:15:00,328.07,328.11,328.03,328.03,1200.0,324.8609,324.9006,324.8213,324.8213,1200.0
2024-03-22 12:20:00,328.03,328.13,327.97,328.06,1562.0,324.8213,324.9204,324.7619,324.851,1562.0
2024-03-22 12:25:00,328.1,328.13,327.46,327.59,8379.0,324.8907,324.9204,324.2569,324.3856,8379.0
2024-03-22 12:30:00,327.6,327.83,327.57,327.74,2318.0,324.3955,324.6233,324.3658,324.5342,2318.0
2024-03-22 12:35:00,327.88,327.89,327.78,327.83,1200.0,324.6728,324.6827,324.5738,324.6233,1200.0
2024-03-22 12:40:00,327.87,328.04,327.84,327.9,2128.0,324.6629,324.8312,324.6332,324.6926,2128.0
2024-03-22 12:45:00,327.96,328.19,327.91,328.1,1252.0,324.752,324.9798,324.7025,324.8907,1252.0
2024-03-22 12:50:00,328.04,328.05,327.82,327.84,1446.0,324.8312,324.8411,324.6134,324.6332,1446.0
2024-03-22 12:55:00,327.95,327.95,327.81,327.87,600.0,324.7421,324.7421,324.6035,324.6629,600.0
2024-03-22 13:00:00,327.93,328.02,327.74,327.77,5618.0,324.7223,324.8114,324.5342,324.5639,5618.0
2024-03-22 13:05:00,327.77,327.87,327.73,327.84,2152.0,324.5639,324.6629,324.5243,324.6332,2152.0
2024-03-22 13:10:00,327.85,327.9,327.75,327.79,1211.0,324.6431,324.6926,324.5441,324.5837,1211.0
2024-03-22 13:15:00,327.85,328.09,327.85,328.09,2928.0,324.6431,324.8808,324.6431,324.8808,2928.0
2024-03-22 13:20:00,328.07,328.17,328.01,328.14,1617.0,324.8609,324.96,324.8015,324.9303,1617.0
2024-03-22 13:25:00,328.18,328.38,328.18,328.37,2200.0,324.9699,325.1679,324.9699,325.158,2200.0
2024-03-22 13:30:00,328.36,328.36,328.26,328.3,1330.0,325.1481,325.1481,325.0491,325.0887,1330.0
2024-03-22 13:35:00,328.31,328.36,328.2,328.36,2490.0,325.0986,325.1481,324.9897,325.1481,2490.0
2024-03-22 13:40:00,328.35,328.42,328.28,328.31,2710.0,325.1382,325.2075,325.0689,325.0986,2710.0
2024-03-22 13:45:00,328.31,328.38,328.2,328.2,1900.0,325.0986,325.1679,324.9897,324.9897,1900.0
2024-03-22 13:50:00,328.25,328.25,327.94,328.0,4044.0,325.0392,325.0392,324.7322,324.7916,4044.0
2024-03-22 13:55:00,328.0,328.47,328.0,328.46,3220.0,324.7916,325.257,324.7916,325.2471,3220.0
2024-03-22 14:00:00,328.59,328.96,328.54,328.96,4731.0,325.3759,325.7422,325.3264,325.7422,4731.0
2024-03-22 14:05:00,328.86,329.06,328.76,328.96,3172.0,325.6432,325.8413,325.5442,325.7422,3172.0
2024-03-22 14:10:00,328.98,329.16,328.97,328.99,3515.0,325.762,325.9403,325.7521,325.7719,3515.0
2024-03-22 14:15:00,328.99,329.1,328.96,329.06,3564.0,325.7719,325.8809,325.7422,325.8413,3564.0
2024-03-22 14:20:00,329.19,329.24,329.07,329.07,3115.0,325.97,326.0195,325.8512,325.8512,3115.0
2024-03-22 14:25:00,329.03,329.11,328.88,329.01,6905.0,325.8116,325.8908,325.663,325.7918,6905.0
2024-03-22 14:30:00,328.97,329.06,328.84,328.84,5272.0,325.7521,325.8413,325.6234,325.6234,5272.0
2024-03-22 14:35:00,328.89,328.95,328.86,328.92,3422.0,325.6729,325.7323,325.6432,325.7026,3422.0
2024-03-22 14:40:00,328.91,328.98,328.88,328.9,2932.0,325.6927,325.762,325.663,325.6828,2932.0
2024-03-22 14:45:00,328.99,328.99,328.64,328.77,13405.0,325.7719,325.7719,325.4254,325.5541,13405.0
2024-03-22 14:50:00,328.84,328.88,328.75,328.75,3928.0,325.6234,325.663,325.5343,325.5343,3928.0
2024-03-22 14:55:00,328.91,329.12,328.89,329.05,10156.0,325.6927,325.9007,325.6729,325.8314,10156.0
2024-03-22 15:00:00,329.08,329.58,329.03,329.56,6723.0,325.8611,326.3562,325.8116,326.3364,6723.0
2024-03-22 15:05:00,329.68,329.68,329.37,329.4,6558.0,326.4552,326.4552,326.1482,326.1779,6558.0
2024-03-22 15:10:00,329.38,329.51,329.13,329.2,4824.0,326.1581,326.2869,325.9106,325.9799,4824.0
2024-03-22 15:15:00,329.27,329.27,329.04,329.14,5258.0,326.0492,326.0492,325.8215,325.9205,5258.0
2024-03-22 15:20:00,329.12,329.51,328.99,329.51,4354.0,325.9007,326.2869,325.7719,326.2869,4354.0
2024-03-22 15:25:00,329.58,329.59,329.41,329.52,5601.0,326.3562,326.3661,326.1878,326.2968,5601.0
2024-03-22 15:30:00,329.46,329.53,329.21,329.34,3980.0,326.2374,326.3067,325.9898,326.1185,3980.0
2024-03-22 15:35:00,329.38,329.56,329.38,329.48,10571.0,326.1581,326.3364,326.1581,326.2572,10571.0
2024-03-22 15:40:00,329.5,329.57,329.44,329.5,5696.0,326.277,326.3463,326.2175,326.277,5696.0
2024-03-22 15:45:00,329.5,330.17,329.39,330.17,9853.0,326.277,326.9404,326.168,326.9404,9853.0
2024-03-22 15:50:00,330.18,330.42,330.08,330.42,6508.0,326.9503,327.188,326.8513,327.188,6508.0
2024-03-22 15:55:00,330.49,330.49,329.83,329.99,35078.0,327.2573,327.2573,326.6037,326.7622,35078.0
2024-03-25 09:30:00,330.0,331.13,330.0,330.66,7815.0,326.7721,327.891,326.7721,327.4256,7815.0
2024-03-25 09:35:00,330.42,330.42,330.42,330.42,100.0,327.188,327.188,327.188,327.188,100.0
2024-03-25 09:40:00,330.5,330.53,329.92,330.13,4016.0,327.2672,327.2969,326.6929,326.9008,4016.0
2024-03-25 09:45:00,329.94,330.2,329.79,330.07,1702.0,326.7127,326.9701,326.5641,326.8414,1702.0
2024-03-25 09:50:00,330.24,330.58,330.18,330.46,2996.0,327.0097,327.3464,326.9503,327.2276,2996.0
2024-03-25 09:55:00,330.4,330.71,330.25,330.62,5600.0,327.1682,327.4751,327.0196,327.386,5600.0
2024-03-25 10:00:00,330.52,331.15,330.49,330.95,6400.0,327.287,327.9108,327.2573,327.7128,6400.0
2024-03-25 10:05:00,331.11,331.57,331.11,331.2,2376.0,327.8712,328.3267,327.8712,327.9603,2376.0
2024-03-25 10:10:00,331.12,331.12,330.14,330.48,6422.0,327.8811,327.8811,326.9107,327.2474,6422.0
2024-03-25 10:15:00,330.46,330.46,329.83,329.87,3003.0,327.2276,327.2276,326.6037,326.6433,3003.0
2024-03-25 10:20:00,329.69,329.99,329.66,329.68,1832.0,326.4651,326.7622,326.4354,326.4552,1832.0
2024-03-25 10:25:00,329.87,329.87,329.52,329.76,3080.0,326.6433,326.6433,326.2968,326.5344,3080.0
2024-03-25 10:30:00,329.86,329.98,329.28,329.43,7911.0,326.6334,326.7523,326.0591,326.2076,7911.0
2024-03-25 10:35:00,329.42,329.43,328.77,329.22,5048.0,326.1977,326.2076,325.5541,325.9997,5048.0
2024-03-25 10:40:00,329.22,329.22,328.62,328.76,2168.0,325.9997,325.9997,325.4056,325.5442,2168.0
2024-03-25 10:45:00,328.79,328.85,328.34,328.38,5030.0,325.5739,325.6333,325.1283,325.1679,5030.0
2024-03-25 10:50:00,328.38,328.65,328.36,328.65,3870.0,325.1679,325.4353,325.1481,325.4353,3870.0
2024-03-25 10:55:00,328.67,328.86,328.66,328.86,3227.0,325.4551,325.6432,325.4452,325.6432,3227.0
2024-03-25 11:00:00,328.86,329.08,328.78,329.02,3030.0,325.6432,325.8611,325.564,325.8017,3030.0
2024-03-25 11:05:00,328.96,329.12,328.85,328.87,2600.0,325.7422,325.9007,325.6333,325.6531,2600.0
2024-03-25 11:10:00,328.81,328.86,328.75,328.75,1213.0,325.5937,325.6432,325.5343,325.5343,1213.0
2024-03-25 11:15:00,328.73,329.08,328.72,329.05,2655.0,325.5145,325.8611,325.5046,325.8314,2655.0
2024-03-25 11:20:00,328.97,329.28,328.96,329.28,3115.0,325.7521,326.0591,325.7422,326.0591,3115.0
2024-03-25 11:25:00,329.31,329.4,328.95,328.95,4035.0,326.0888,326.1779,325.7323,325.7323,4035.0
2024-03-25 11:30:00,328.95,328.95,328.68,328.89,3451.0,325.7323,325.7323,325.465,325.6729,3451.0
2024-03-25 11:35:00,328.85,329.0,328.78,328.93,2107.0,325.6333,325.7819,325.564,325.7125,2107.0
2024-03-25 11:40:00,329.04,329.18,328.91,328.95,3576.0,325.8215,325.9601,325.6927,325.7323,3576.0
2024-03-25 11:45:00,328.8,328.8,328.67,328.76,959.0,325.5838,325.5838,325.4551,325.5442,959.0
2024-03-25 11:50:00,328.81,328.87,328.62,328.62,1885.0,325.5937,325.6531,325.4056,325.4056,1885.0
2024-03-25 11:55:00,328.55,328.8,328.36,328.73,5881.0,325.3363,325.5838,325.1481,325.5145,5881.0
2024-03-25 12:00:00,328.69,328.73,328.64,328.73,1113.0,325.4749,325.5145,325.4254,325.5145,1113.0
2024-03-25 12:05:00,328.62,329.08,328.55,329.02,3812.0,325.4056,325.8611,325.3363,325.8017,3812.0
2024-03-25 12:10:00,328.95,329.05,328.83,328.91,2445.0,325.7323,325.8314,325.6135,325.6927,2445.0
2024-03-25 12:15:00,328.9,328.93,328.87,328.93,800.0,325.6828,325.7125,325.6531,325.7125,800.0
2024-03-25 12:20:00,329.0,329.07,329.0,329.05,614.0,325.7819,325.8512,325.7819,325.8314,614.0
2024-03-25 12:25:00,329.0,329.0,328.89,328.92,2671.0,325.7819,325.7819,325.6729,325.7026,2671.0
2024-03-25 12:30:00,328.81,329.01,328.76,328.98,1632.0,325.5937,325.7918,325.5442,325.762,1632.0
2024-03-25 12:35:00,329.06,329.07,328.82,328.82,1443.0,325.8413,325.8512,325.6036,325.6036,1443.0
2024-03-25 12:40:00,328.82,329.03,328.67,328.68,2217.0,325.6036,325.8116,325.4551,325.465,2217.0
2024-03-25 12:45:00,328.66,328.82,328.6,328.82,2307.0,325.4452,325.6036,325.3858,325.6036,2307.0
2024-03-25 12:50:00,328.87,328.88,328.81,328.85,451.0,325.6531,325.663,325.5937,325.6333,451.0
2024-03-25 12:55:00,328.86,328.86,328.73,328.74,1140.0,325.6432,325.6432,325.5145,325.5244,1140.0
2024-03-25 13:00:00,328.77,328.88,328.77,328.88,617.0,325.5541,325.663,325.5541,325.663,617.0
2024-03-25 13:05:00,328.82,329.68,328.82,329.1,18845.0,325.6036,326.4552,325.6036,325.8809,18845.0
2024-03-25 13:10:00,329.15,329.47,329.14,329.42,929.0,325.9304,326.2473,325.9205,326.1977,929.0
2024-03-25 13:15:00,329.4,329.5,329.31,329.5,1009.0,326.1779,326.277,326.0888,326.277,1009.0
2024-03-25 13:20:00,329.35,329.4,329.34,329.38,700.0,326.1284,326.1779,326.1185,326.1581,700.0
2024-03-25 13:25:00,329.34,329.47,329.31,329.31,1889.0,326.1185,326.2473,326.0888,326.0888,1889.0
2024-03-25 13:30:00,329.27,329.27,328.55,328.55,5048.0,326.0492,326.0492,325.3363,325.3363,5048.0
2024-03-25 13:35:00,328.56,328.56,328.42,328.56,1434.0,325.3462,325.3462,325.2075,325.3462,1434.0
2024-03-25 13:40:00,328.56,328.56,328.26,328.35,2224.0,325.3462,325.3462,325.0491,325.1382,2224.0
2024-03-25 13:45:00,328.36,328.46,327.87,327.93,5740.0,325.1481,325.2471,324.6629,324.7223,5740.0
2024-03-25 13:50:00,327.94,328.05,327.87,328.05,3294.0,324.7322,324.8411,324.6629,324.8411,3294.0
2024-03-25 13:55:00,327.99,328.14,327.79,328.04,16002.0,324.7817,324.9303,324.5837,324.8312,16002.0
2024-03-25 14:00:00,328.07,328.08,327.7,327.86,6360.0,324.8609,324.8709,324.4946,324.653,6360.0
2024-03-25 14:05:00,327.84,328.11,327.77,327.93,9304.0,324.6332,324.9006,324.5639,324.7223,9304.0
2024-03-25 14:10:00,328.0,328.14,327.82,327.82,3455.0,324.7916,324.9303,324.6134,324.6134,3455.0
2024-03-25 14:15:00,327.85,328.0,327.74,327.85,2777.0,324.6431,324.7916,324.5342,324.6431,2777.0
2024-03-25 14:20:00,327.82,327.9,327.76,327.76,1791.0,324.6134,324.6926,324.554,324.554,1791.0
2024-03-25 14:25:00,327.76,328.04,327.71,327.81,5900.0,324.554,324.8312,324.5045,324.6035,5900.0
2024-03-25 14:30:00,327.9,328.06,327.87,328.05,1998.0,324.6926,324.851,324.6629,324.8411,1998.0
2024-03-25 14:35:00,328.09,328.09,327.92,327.92,4151.0,324.8808,324.8808,324.7124,324.7124,4151.0
2024-03-25 14:40:00,327.95,328.41,327.94,327.94,5392.0,324.7421,325.1976,324.7322,324.7322,5392.0
2024-03-25 14:45:00,327.9,328.06,327.87,327.97,3076.0,324.6926,324.851,324.6629,324.7619,3076.0
2024-03-25 14:50:00,327.93,328.1,327.83,327.95,3610.0,324.7223,324.8907,324.6233,324.7421,3610.0
2024-03-25 14:55:00,327.95,328.1,327.95,328.02,3122.0,324.7421,324.8907,324.7421,324.8114,3122.0
2024-03-25 15:00:00,328.06,328.21,327.51,327.79,13630.0,324.851,324.9996,324.3064,324.5837,13630.0
2024-03-25 15:05:00,327.78,328.14,327.58,327.9,13955.0,324.5738,324.9303,324.3757,324.6926,13955.0
2024-03-25 15:10:00,327.91,328.01,327.88,327.97,2672.0,324.7025,324.8015,324.6728,324.7619,2672.0
2024-03-25 15:15:00,327.89,327.89,327.73,327.88,2048.0,324.6827,324.6827,324.5243,324.6728,2048.0
2024-03-25 15:20:00,328.04,328.09,327.92,328.02,4152.0,324.8312,324.8808,324.7124,324.8114,4152.0
2024-03-25 15:25:00,327.98,327.98,327.74,327.8,3385.0,324.7718,324.7718,324.5342,324.5936,3385.0
2024-03-25 15:30:00,327.77,327.94,327.77,327.94,2449.0,324.5639,324.7322,324.5639,324.7322,2449.0
2024-03-25 15:35:00,327.92,327.92,327.68,327.84,5148.0,324.7124,324.7124,324.4748,324.6332,5148.0
2024-03-25 15:40:00,327.9,327.92,327.76,327.76,1974.0,324.6926,324.7124,324.554,324.554,1974.0
2024-03-25 15:45:00,327.78,327.78,327.38,327.52,5253.0,324.5738,324.5738,324.1777,324.3163,5253.0
2024-03-25 15:50:00,327.53,328.0,327.48,327.9,12743.0,324.3262,324.7916,324.2767,324.6926,12743.0
2024-03-25 15:55:00,327.86,327.87,327.26,327.27,29829.0,324.653,324.6629,324.0589,324.0688,29829.0
2024-03-26 09:30:00,326.75,327.41,326.31,327.41,14380.0,323.5539,324.2074,323.1182,324.2074,14380.0
2024-03-26 09:35:00,327.28,327.29,326.2,326.58,4340.0,324.0787,324.0886,323.0092,323.3855,4340.0
2024-03-26 09:40:00,326.8,327.7,326.73,327.7,7268.0,323.6034,324.4946,323.5341,324.4946,7268.0
2024-03-26 09:45:00,327.82,328.65,327.56,327.94,22262.0,324.6134,325.4353,324.3559,324.7322,22262.0
2024-03-26 09:50:00,328.0,328.01,327.17,327.18,2555.0,324.7916,324.8015,323.9698,323.9797,2555.0
2024-03-26 09:55:00,327.53,328.17,327.5,327.64,7073.0,324.3262,324.96,324.2965,324.4352,7073.0
2024-03-26 10:00:00,327.23,328.13,327.23,327.61,5068.0,324.0292,324.9204,324.0292,324.4054,5068.0
2024-03-26 10:05:00,327.62,328.18,327.61,328.18,2410.0,324.4154,324.9699,324.4054,324.9699,2410.0
2024-03-26 10:10:00,328.19,328.29,327.8,327.8,3759.0,324.9798,325.0788,324.5936,324.5936,3759.0
2024-03-26 10:15:00,327.84,328.33,327.83,328.12,3697.0,324.6332,325.1184,324.6233,324.9105,3697.0
2024-03-26 10:20:00,328.03,328.48,328.03,328.24,3170.0,324.8213,325.2669,324.8213,325.0293,3170.0
2024-03-26 10:25:00,328.5,329.26,328.41,329.26,5466.0,325.2867,326.0393,325.1976,326.0393,5466.0
2024-03-26 10:30:00,329.31,329.39,329.07,329.16,3435.0,326.0888,326.168,325.8512,325.9403,3435.0
2024-03-26 10:35:00,329.22,329.29,328.8,328.92,2976.0,325.9997,326.069,325.5838,325.7026,2976.0
2024-03-26 10:40:00,329.05,329.49,328.98,329.46,2848.0,325.8314,326.2671,325.762,326.2374,2848.0
2024-03-26 10:45:00,329.62,329.77,329.36,329.53,3117.0,326.3958,326.5443,326.1383,326.3067,3117.0
2024-03-26 10:50:00,329.71,329.71,329.52,329.64,2050.0,326.4849,326.4849,326.2968,326.4156,2050.0
2024-03-26 10:55:00,329.26,329.38,329.12,329.23,2442.0,326.0393,326.1581,325.9007,326.0096,2442.0
2024-03-26 11:00:00,329.27,329.54,329.16,329.16,3684.0,326.0492,326.3166,325.9403,325.9403,3684.0
2024-03-26 11:05:00,329.14,329.22,328.98,328.98,1100.0,325.9205,325.9997,325.762,325.762,1100.0
2024-03-26 11:10:00,328.9,328.9,328.77,328.8,2467.0,325.6828,325.6828,325.5541,325.5838,2467.0
2024-03-26 11:15:00,328.71,329.06,328.71,329.0,3982.0,325.4947,325.8413,325.4947,325.7819,3982.0
2024-03-26 11:20:00,329.02,329.07,328.79,328.79,5046.0,325.8017,325.8512,325.5739,325.5739,5046.0
2024-03-26 11:25:00,328.82,329.0,328.75,329.0,3766.0,325.6036,325.7819,325.5343,325.7819,3766.0
2024-03-26 11:30:00,328.95,329.33,328.95,329.25,3299.0,325.7323,326.1086,325.7323,326.0294,3299.0
2024-03-26 11:35:00,329.25,329.25,329.09,329.15,2052.0,326.0294,326.0294,325.871,325.9304,2052.0
2024-03-26 11:40:00,329.21,329.66,329.21,329.6,2615.0,325.9898,326.4354,325.9898,326.376,2615.0
2024-03-26 11:45:00,329.56,329.62,329.4,329.59,7950.0,326.3364,326.3958,326.1779,326.3661,7950.0
2024-03-26 11:50:00,329.53,330.37,329.52,330.23,4312.0,326.3067,327.1385,326.2968,326.9998,4312.0
2024-03-26 11:55:00,330.06,330.21,330.05,330.13,2122.0,326.8315,326.98,326.8216,326.9008,2122.0
2024-03-26 12:00:00,330.1,330.1,329.27,329.69,2121.0,326.8711,326.8711,326.0492,326.4651,2121.0
2024-03-26 12:05:00,329.35,329.66,329.34,329.6,3392.0,326.1284,326.4354,326.1185,326.376,3392.0
2024-03-26 12:10:00,329.54,329.55,329.0,329.03,1677.0,326.3166,326.3265,325.7819,325.8116,1677.0
2024-03-26 12:15:00,329.05,329.05,328.35,328.35,3312.0,325.8314,325.8314,325.1382,325.1382,3312.0
2024-03-26 12:20:00,328.45,328.73,328.34,328.59,9121.0,325.2372,325.5145,325.1283,325.3759,9121.0
2024-03-26 12:25:00,328.56,328.56,327.93,328.34,12466.0,325.3462,325.3462,324.7223,325.1283,12466.0
2024-03-26 12:30:00,328.59,329.1,328.59,328.98,3000.0,325.3759,325.8809,325.3759,325.762,3000.0
2024-03-26 12:35:00,328.92,329.14,328.89,329.07,1755.0,325.7026,325.9205,325.6729,325.8512,1755.0
2024-03-26 12:40:00,329.24,329.34,329.11,329.2,1941.0,326.0195,326.1185,325.8908,325.9799,1941.0
2024-03-26 12:45:00,329.19,329.22,328.93,329.01,4205.0,325.97,325.9997,325.7125,325.7918,4205.0
2024-03-26 12:50:00,328.85,329.01,328.84,328.91,1517.0,325.6333,325.7918,325.6234,325.6927,1517.0
2024-03-26 12:55:00,328.96,329.12,328.96,329.02,1327.0,325.7422,325.9007,325.7422,325.8017,1327.0
2024-03-26 13:00:00,329.02,329.02,328.9,328.92,2106.0,325.8017,325.8017,325.6828,325.7026,2106.0
2024-03-26 13:05:00,328.71,328.79,328.68,328.68,1301.0,325.4947,325.5739,325.465,325.465,1301.0
2024-03-26 13:10:00,328.62,328.73,328.45,328.52,3941.0,325.4056,325.5145,325.2372,325.3065,3941.0
2024-03-26 13:15:00,328.46,328.46,328.08,328.25,1983.0,325.2471,325.2471,324.8709,325.0392,1983.0
2024-03-26 13:20:00,328.27,328.49,328.27,328.39,2367.0,325.059,325.2768,325.059,325.1778,2367.0
2024-03-26 13:25:00,328.33,328.43,328.28,328.3,1484.0,325.1184,325.2174,325.0689,325.0887,1484.0
2024-03-26 13:30:00,328.32,328.42,328.29,328.29,1677.0,325.1085,325.2075,325.0788,325.0788,1677.0
2024-03-26 13:35:00,328.36,328.43,328.28,328.36,3233.0,325.1481,325.2174,325.0689,325.1481,3233.0
2024-03-26 13:40:00,328.43,328.74,328.31,328.39,2456.0,325.2174,325.5244,325.0986,325.1778,2456.0
2024-03-26 13:45:00,328.28,328.36,328.18,328.18,1351.0,325.0689,325.1481,324.9699,324.9699,1351.0
2024-03-26 13:50:00,328.22,328.43,328.16,328.34,2169.0,325.0095,325.2174,324.9501,325.1283,2169.0
2024-03-26 13:55:00,328.29,328.31,328.29,328.29,400.0,325.0788,325.0986,325.0788,325.0788,400.0
2024-03-26 14:00:00,328.25,328.5,328.21,328.44,3727.0,325.0392,325.2867,324.9996,325.2273,3727.0
2024-03-26 14:05:00,328.69,328.8,328.38,328.43,1864.0,325.4749,325.5838,325.1679,325.2174,1864.0
2024-03-26 14:10:00,328.42,328.61,328.42,328.6,2226.0,325.2075,325.3957,325.2075,325.3858,2226.0
2024-03-26 14:15:00,328.6,328.65,328.41,328.55,2138.0,325.3858,325.4353,325.1976,325.3363,2138.0
2024-03-26 14:20:00,328.62,328.62,328.57,328.57,1466.0,325.4056,325.4056,325.3561,325.3561,1466.0
2024-03-26 14:25:00,328.47,328.59,328.45,328.55,2879.0,325.257,325.3759,325.2372,325.3363,2879.0
2024-03-26 14:30:00,328.39,328.51,328.36,328.46,2396.0,325.1778,325.2966,325.1481,325.2471,2396.0
2024-03-26 14:35:00,328.41,328.62,328.4,328.49,2800.0,325.1976,325.4056,325.1877,325.2768,2800.0
2024-03-26 14:40:00,328.51,328.6,328.46,328.53,2188.0,325.2966,325.3858,325.2471,325.3164,2188.0
2024-03-26 14:45:00,328.6,328.72,328.57,328.67,3862.0,325.3858,325.5046,325.3561,325.4551,3862.0
2024-03-26 14:50:00,328.57,328.66,328.49,328.57,3905.0,325.3561,325.4452,325.2768,325.3561,3905.0
2024-03-26 14:55:00,328.61,328.62,328.53,328.54,1608.0,325.3957,325.4056,325.3164,325.3264,1608.0
2024-03-26 15:00:00,328.54,328.58,328.5,328.55,2863.0,325.3264,325.366,325.2867,325.3363,2863.0
2024-03-26 15:05:00,328.5,328.69,328.44,328.69,4080.0,325.2867,325.4749,325.2273,325.4749,4080.0
2024-03-26 15:10:00,328.73,328.9,328.71,328.8,2650.0,325.5145,325.6828,325.4947,325.5838,2650.0
2024-03-26 15:15:00,328.85,328.92,328.82,328.84,4066.0,325.6333,325.7026,325.6036,325.6234,4066.0
2024-03-26 15:20:00,328.81,329.14,328.75,329.11,3847.0,325.5937,325.9205,325.5343,325.8908,3847.0
2024-03-26 15:25:00,329.17,329.23,328.77,328.89,3742.0,325.9502,326.0096,325.5541,325.6729,3742.0
2024-03-26 15:30:00,328.81,329.04,328.74,329.04,4568.0,325.5937,325.8215,325.5244,325.8215,4568.0
2024-03-26 15:35:00,329.01,329.02,328.52,328.65,15483.0,325.7918,325.8017,325.3065,325.4353,15483.0
2024-03-26 15:40:00,328.65,328.73,328.39,328.51,8920.0,325.4353,325.5145,325.1778,325.2966,8920.0
2024-03-26 15:45:00,328.56,328.87,328.05,328.05,13325.0,325.3462,325.6531,324.8411,324.8411,13325.0
2024-03-26 15:50:00,328.12,328.6,327.97,328.59,17081.0,324.9105,325.3858,324.7619,325.3759,17081.0
2024-03-26 15:55:00,328.61,328.62,327.59,327.72,48765.0,325.3957,325.4056,324.3856,324.5144,48765.0
2024-03-27 09:30:00,331.02,332.15,330.2,332.02,25683.0,327.7821,328.901,326.9701,328.7723,25683.0
2024-03-27 09:35:00,332.02,332.21,331.51,331.52,1748.0,328.7723,328.9605,328.2673,328.2772,1748.0
2024-03-27 09:40:00,331.62,332.01,331.62,332.0,2757.0,328.3762,328.7624,328.3762,328.7525,2757.0
2024-03-27 09:45:00,331.98,332.05,331.74,331.75,5555.0,328.7327,328.802,328.4951,328.505,5555.0
2024-03-27 09:50:00,331.75,331.75,330.76,330.76,2977.0,328.505,328.505,327.5246,327.5246,2977.0
2024-03-27 09:55:00,331.13,331.31,330.89,330.89,3063.0,327.891,328.0693,327.6534,327.6534,3063.0
2024-03-27 10:00:00,331.05,331.63,331.05,331.54,2820.0,327.8118,328.3861,327.8118,328.297,2820.0
2024-03-27 10:05:00,331.54,331.54,331.26,331.26,2870.0,328.297,328.297,328.0197,328.0197,2870.0
2024-03-27 10:10:00,331.19,331.3,331.12,331.23,1195.0,327.9504,328.0594,327.8811,327.99,1195.0
2024-03-27 10:15:00,331.14,331.14,330.16,330.56,9731.0,327.9009,327.9009,326.9305,327.3266,9731.0
2024-03-27 10:20:00,330.31,330.43,329.86,329.87,2001.0,327.079,327.1979,326.6334,326.6433,2001.0
2024-03-27 10:25:00,329.99,330.58,329.98,330.47,7053.0,326.7622,327.3464,326.7523,327.2375,7053.0
2024-03-27 10:30:00,330.47,330.6,330.15,330.33,8683.0,327.2375,327.3662,326.9206,327.0988,8683.0
2024-03-27 10:35:00,330.31,330.34,330.24,330.34,900.0,327.079,327.1087,327.0097,327.1087,900.0
2024-03-27 10:40:00,330.35,330.57,330.1,330.23,9588.0,327.1186,327.3365,326.8711,326.9998,9588.0
2024-03-27 10:45:00,330.25,330.51,330.06,330.39,3535.0,327.0196,327.2771,326.8315,327.1583,3535.0
2024-03-27 10:50:00,330.34,330.34,329.93,330.06,2025.0,327.1087,327.1087,326.7028,326.8315,2025.0
2024-03-27 10:55:00,330.19,330.19,329.46,329.68,3702.0,326.9602,326.9602,326.2374,326.4552,3702.0
2024-03-27 11:00:00,329.57,330.21,329.56,330.07,6888.0,326.3463,326.98,326.3364,326.8414,6888.0
2024-03-27 11:05:00,330.07,330.31,330.01,330.29,5102.0,326.8414,327.079,326.782,327.0592,5102.0
2024-03-27 11:10:00,330.24,330.24,330.12,330.12,3605.0,327.0097,327.0097,326.8909,326.8909,3605.0
2024-03-27 11:15:00,330.21,330.59,330.19,330.59,5834.0,326.98,327.3563,326.9602,327.3563,5834.0
2024-03-27 11:20:00,330.5,330.5,330.22,330.22,1246.0,327.2672,327.2672,326.9899,326.9899,1246.0
2024-03-27 11:25:00,330.24,330.62,330.24,330.35,3523.0,327.0097,327.386,327.0097,327.1186,3523.0
2024-03-27 11:30:00,330.43,330.61,330.34,330.49,3221.0,327.1979,327.3761,327.1087,327.2573,3221.0
2024-03-27 11:35:00,330.46,330.78,330.44,330.72,10757.0,327.2276,327.5444,327.2078,327.485,10757.0
2024-03-27 11:40:00,330.86,331.32,330.86,331.17,6056.0,327.6237,328.0792,327.6237,327.9306,6056.0
2024-03-27 11:45:00,331.3,331.3,330.82,331.13,2532.0,328.0594,328.0594,327.584,327.891,2532.0
2024-03-27 11:50:00,331.02,331.02,330.82,330.84,1300.0,327.7821,327.7821,327.584,327.6039,1300.0
2024-03-27 11:55:00,330.77,330.89,330.61,330.62,1942.0,327.5345,327.6534,327.3761,327.386,1942.0
2024-03-27 12:00:00,330.65,330.65,330.42,330.64,1462.0,327.4157,327.4157,327.188,327.4058,1462.0
2024-03-27 12:05:00,330.7,330.7,330.34,330.35,1091.0,327.4652,327.4652,327.1087,327.1186,1091.0
2024-03-27 12:10:00,330.35,330.4,330.25,330.4,1941.0,327.1186,327.1682,327.0196,327.1682,1941.0
2024-03-27 12:15:00,330.46,330.67,330.45,330.59,4484.0,327.2276,327.4355,327.2177,327.3563,4484.0
2024-03-27 12:20:00,330.52,330.67,330.31,330.67,1743.0,327.287,327.4355,327.079,327.4355,1743.0
2024-03-27 12:25:00,330.66,330.78,330.66,330.72,1500.0,327.4256,327.5444,327.4256,327.485,1500.0
2024-03-27 12:30:00,330.84,331.02,330.84,330.96,1994.0,327.6039,327.7821,327.6039,327.7227,1994.0
2024-03-27 12:35:00,330.91,331.06,330.87,330.87,3255.0,327.6732,327.8217,327.6336,327.6336,3255.0
2024-03-27 12:40:00,330.87,330.87,330.72,330.77,1626.0,327.6336,327.6336,327.485,327.5345,1626.0
2024-03-27 12:45:00,330.81,330.83,330.58,330.58,600.0,327.5741,327.594,327.3464,327.3464,600.0
2024-03-27 12:50:00,330.59,330.69,330.59,330.68,1101.0,327.3563,327.4553,327.3563,327.4454,1101.0
2024-03-27 12:55:00,330.64,330.72,330.59,330.61,2062.0,327.4058,327.485,327.3563,327.3761,2062.0
2024-03-27 13:00:00,330.59,330.62,330.49,330.56,600.0,327.3563,327.386,327.2573,327.3266,600.0
2024-03-27 13:05:00,330.52,330.52,330.4,330.41,1367.0,327.287,327.287,327.1682,327.1781,1367.0
2024-03-27 13:10:00,330.38,330.67,330.38,330.67,1936.0,327.1484,327.4355,327.1484,327.4355,1936.0
2024-03-27 13:15:00,330.74,331.0,330.69,330.8,3356.0,327.5048,327.7623,327.4553,327.5642,3356.0
2024-03-27 13:20:00,330.74,331.11,330.74,331.11,10761.0,327.5048,327.8712,327.5048,327.8712,10761.0
2024-03-27 13:25:00,331.08,331.52,331.07,331.37,3169.0,327.8415,328.2772,327.8316,328.1287,3169.0
2024-03-27 13:30:00,331.37,331.45,331.27,331.33,2307.0,328.1287,328.2079,328.0296,328.0891,2307.0
2024-03-27 13:35:00,331.41,331.56,331.31,331.43,1121.0,328.1683,328.3168,328.0693,328.1881,1121.0
2024-03-27 13:40:00,331.43,331.6,331.26,331.26,2380.0,328.1881,328.3564,328.0197,328.0197,2380.0
2024-03-27 13:45:00,331.39,331.39,331.21,331.34,1600.0,328.1485,328.1485,327.9702,328.099,1600.0
2024-03-27 13:50:00,331.33,331.38,331.22,331.38,2500.0,328.0891,328.1386,327.9801,328.1386,2500.0
2024-03-27 13:55:00,331.36,331.37,331.23,331.24,1370.0,328.1188,328.1287,327.99,327.9999,1370.0
2024-03-27 14:00:00,331.31,331.41,331.23,331.41,845.0,328.0693,328.1683,327.99,328.1683,845.0
2024-03-27 14:05:00,331.45,331.5,331.25,331.25,4190.0,328.2079,328.2574,328.0098,328.0098,4190.0
2024-03-27 14:10:00,331.28,331.3,331.11,331.12,6019.0,328.0395,328.0594,327.8712,327.8811,6019.0
2024-03-27 14:15:00,331.11,331.26,331.04,331.06,4418.0,327.8712,328.0197,327.8019,327.8217,4418.0
2024-03-27 14:20:00,331.14,331.46,331.07,331.45,3150.0,327.9009,328.2178,327.8316,328.2079,3150.0
2024-03-27 14:25:00,331.46,331.55,331.35,331.45,3211.0,328.2178,328.3069,328.1089,328.2079,3211.0
2024-03-27 14:30:00,331.45,331.53,331.34,331.4,4427.0,328.2079,328.2871,328.099,328.1584,4427.0
2024-03-27 14:35:00,331.32,331.32,330.99,331.0,6650.0,328.0792,328.0792,327.7524,327.7623,6650.0
2024-03-27 14:40:00,330.89,331.13,330.82,331.04,3232.0,327.6534,327.891,327.584,327.8019,3232.0
2024-03-27 14:45:00,330.95,331.03,330.85,330.97,3002.0,327.7128,327.792,327.6138,327.7326,3002.0
2024-03-27 14:50:00,331.06,331.11,330.92,331.03,4662.0,327.8217,327.8712,327.6831,327.792,4662.0
2024-03-27 14:55:00,330.96,331.35,330.95,331.35,5131.0,327.7227,328.1089,327.7128,328.1089,5131.0
2024-03-27 15:00:00,331.42,331.87,331.42,331.87,3537.0,328.1782,328.6238,328.1782,328.6238,3537.0
2024-03-27 15:05:00,331.81,332.16,331.81,332.07,4632.0,328.5644,328.9109,328.5644,328.8218,4632.0
2024-03-27 15:10:00,332.08,332.08,331.79,331.79,2817.0,328.8317,328.8317,328.5446,328.5446,2817.0
2024-03-27 15:15:00,331.34,331.44,331.0,331.44,3525.0,328.099,328.198,327.7623,328.198,3525.0
2024-03-27 15:20:00,331.38,331.67,331.05,331.67,10305.0,328.1386,328.4257,327.8118,328.4257,10305.0
2024-03-27 15:25:00,331.67,331.67,331.3,331.53,5718.0,328.4257,328.4257,328.0594,328.2871,5718.0
2024-03-27 15:30:00,331.52,331.7,331.35,331.35,12494.0,328.2772,328.4554,328.1089,328.1089,12494.0
2024-03-27 15:35:00,331.39,331.89,331.12,331.8,11719.0,328.1485,328.6436,327.8811,328.5545,11719.0
2024-03-27 15:40:00,331.87,331.88,331.61,331.83,4362.0,328.6238,328.6337,328.3663,328.5842,4362.0
2024-03-27 15:45:00,331.87,331.99,331.44,331.56,6896.0,328.6238,328.7426,328.198,328.3168,6896.0
2024-03-27 15:50:00,331.66,332.3,331.48,332.29,16064.0,328.4158,329.0496,328.2376,329.0397,16064.0
2024-03-27 15:55:00,332.25,332.58,331.52,331.72,88903.0,329.0001,329.3268,328.2772,328.4752,88903.0
2024-03-28 09:30:00,332.76,333.61,331.85,332.49,26881.0,329.5051,330.3468,328.604,329.2377,26881.0
2024-03-28 09:35:00,332.08,333.69,332.08,333.14,4938.0,328.8317,330.426,328.8317,329.8814,4938.0
2024-03-28 09:40:00,333.19,333.19,333.05,333.05,721.0,329.9309,329.9309,329.7922,329.7922,721.0
2024-03-28 09:45:00,333.06,333.14,331.97,331.97,3763.0,329.8021,329.8814,328.7228,328.7228,3763.0
2024-03-28 09:50:00,332.05,332.85,332.04,332.85,2494.0,328.802,329.5942,328.7921,329.5942,2494.0
2024-03-28 09:55:00,332.76,333.38,332.74,333.19,5598.0,329.5051,330.119,329.4853,329.9309,5598.0
2024-03-28 10:00:00,332.9,333.07,332.42,332.42,6418.0,329.6437,329.812,329.1684,329.1684,6418.0
2024-03-28 10:05:00,332.85,332.85,332.41,332.56,4635.0,329.5942,329.5942,329.1585,329.307,4635.0
2024-03-28 10:10:00,332.75,333.33,332.68,333.0,3716.0,329.4952,330.0695,329.4259,329.7427,3716.0
2024-03-28 10:15:00,333.24,333.73,333.24,333.32,3461.0,329.9804,330.4656,329.9804,330.0596,3461.0
2024-03-28 10:20:00,333.39,333.5,333.05,333.05,2917.0,330.1289,330.2378,329.7922,329.7922,2917.0
2024-03-28 10:25:00,333.06,333.2,332.69,333.08,3074.0,329.8021,329.9408,329.4358,329.8219,3074.0
2024-03-28 10:30:00,333.07,333.32,333.07,333.32,2033.0,329.812,330.0596,329.812,330.0596,2033.0
2024-03-28 10:35:00,333.15,333.48,333.04,333.48,5615.0,329.8913,330.218,329.7823,330.218,5615.0
2024-03-28 10:40:00,333.41,333.5,332.87,332.87,2525.0,330.1487,330.2378,329.614,329.614,2525.0
2024-03-28 10:45:00,333.22,333.26,331.9,332.23,8104.0,329.9606,330.0002,328.6535,328.9803,8104.0
2024-03-28 10:50:00,332.12,332.5,331.96,332.17,5879.0,328.8713,329.2476,328.7129,328.9208,5879.0
2024-03-28 10:55:00,332.11,332.29,331.7,331.71,754.0,328.8614,329.0397,328.4554,328.4653,754.0
2024-03-28 11:00:00,331.92,331.92,331.69,331.71,3739.0,328.6733,328.6733,328.4455,328.4653,3739.0
2024-03-28 11:05:00,331.63,331.63,331.2,331.27,4733.0,328.3861,328.3861,327.9603,328.0296,4733.0
2024-03-28 11:10:00,331.2,331.5,330.73,331.38,8950.0,327.9603,328.2574,327.4949,328.1386,8950.0
2024-03-28 11:15:00,331.68,332.04,331.54,331.54,4464.0,328.4356,328.7921,328.297,328.297,4464.0
2024-03-28 11:20:00,331.68,331.68,331.27,331.61,2825.0,328.4356,328.4356,328.0296,328.3663,2825.0
2024-03-28 11:25:00,331.79,332.06,331.55,331.56,7304.0,328.5446,328.8119,328.3069,328.3168,7304.0
2024-03-28 11:30:00,331.48,331.72,331.28,331.59,2180.0,328.2376,328.4752,328.0395,328.3465,2180.0
2024-03-28 11:35:00,331.44,331.68,331.42,331.54,1032.0,328.198,328.4356,328.1782,328.297,1032.0
2024-03-28 11:40:00,331.54,332.19,331.54,331.95,4933.0,328.297,328.9406,328.297,328.703,4933.0
2024-03-28 11:45:00,331.86,331.98,331.65,331.96,3686.0,328.6139,328.7327,328.4059,328.7129,3686.0
2024-03-28 11:50:00,331.98,332.29,331.95,332.07,3549.0,328.7327,329.0397,328.703,328.8218,3549.0
2024-03-28 11:55:00,332.02,332.12,331.6,332.07,6076.0,328.7723,328.8713,328.3564,328.8218,6076.0
2024-03-28 12:00:00,332.19,332.33,332.08,332.11,3955.0,328.9406,329.0793,328.8317,328.8614,3955.0
2024-03-28 12:05:00,331.97,332.15,331.91,332.1,1690.0,328.7228,328.901,328.6634,328.8515,1690.0
2024-03-28 12:10:00,332.07,332.58,332.07,332.57,2433.0,328.8218,329.3268,328.8218,329.3169,2433.0
2024-03-28 12:15:00,332.55,333.0,332.51,332.89,3549.0,329.2971,329.7427,329.2575,329.6338,3549.0
2024-03-28 12:20:00,332.94,333.07,332.92,333.04,1801.0,329.6833,329.812,329.6635,329.7823,1801.0
2024-03-28 12:25:00,333.05,333.11,332.79,332.9,6774.0,329.7922,329.8516,329.5348,329.6437,6774.0
2024-03-28 12:30:00,332.75,332.84,332.55,332.55,1916.0,329.4952,329.5843,329.2971,329.2971,1916.0
2024-03-28 12:35:00,332.56,332.71,332.53,332.66,1519.0,329.307,329.4556,329.2773,329.4061,1519.0
2024-03-28 12:40:00,332.67,332.88,332.52,332.76,1404.0,329.416,329.6239,329.2674,329.5051,1404.0
2024-03-28 12:45:00,332.56,332.63,332.39,332.63,1781.0,329.307,329.3763,329.1387,329.3763,1781.0
2024-03-28 12:50:00,332.63,332.73,332.58,332.62,1816.0,329.3763,329.4754,329.3268,329.3664,1816.0
2024-03-28 12:55:00,332.68,332.89,332.51,332.75,1752.0,329.4259,329.6338,329.2575,329.4952,1752.0
2024-03-28 13:00:00,332.84,333.12,332.83,333.06,2986.0,329.5843,329.8616,329.5744,329.8021,2986.0
2024-03-28 13:05:00,333.08,333.3,333.08,333.3,1106.0,329.8219,330.0398,329.8219,330.0398,1106.0
2024-03-28 13:10:00,333.3,333.43,333.08,333.08,1931.0,330.0398,330.1685,329.8219,329.8219,1931.0
2024-03-28 13:15:00,333.36,333.44,333.17,333.39,1640.0,330.0992,330.1784,329.9111,330.1289,1640.0
2024-03-28 13:20:00,333.29,333.53,333.27,333.47,1814.0,330.0299,330.2675,330.0101,330.2081,1814.0
2024-03-28 13:25:00,333.47,333.77,333.46,333.57,2210.0,330.2081,330.5052,330.1982,330.3071,2210.0
2024-03-28 13:30:00,333.49,333.71,333.42,333.6,2007.0,330.2279,330.4458,330.1586,330.3369,2007.0
2024-03-28 13:35:00,333.64,333.64,333.44,333.55,1934.0,330.3765,330.3765,330.1784,330.2873,1934.0
2024-03-28 13:40:00,333.56,333.71,333.48,333.5,2264.0,330.2972,330.4458,330.218,330.2378,2264.0
2024-03-28 13:45:00,333.52,333.56,333.03,333.2,7066.0,330.2576,330.2972,329.7724,329.9408,7066.0
2024-03-28 13:50:00,333.08,333.34,333.08,333.23,2456.0,329.8219,330.0794,329.8219,329.9705,2456.0
2024-03-28 13:55:00,333.24,333.29,333.18,333.24,2067.0,329.9804,330.0299,329.921,329.9804,2067.0
2024-03-28 14:00:00,333.33,333.7,333.33,333.59,3279.0,330.0695,330.4359,330.0695,330.327,3279.0
2024-03-28 14:05:00,333.43,333.56,333.35,333.45,1610.0,330.1685,330.2972,330.0893,330.1883,1610.0
2024-03-28 14:10:00,333.49,333.79,333.43,333.67,2300.0,330.2279,330.525,330.1685,330.4062,2300.0
2024-03-28 14:15:00,333.4,333.48,333.26,333.38,2503.0,330.1388,330.218,330.0002,330.119,2503.0
2024-03-28 14:20:00,333.41,333.54,333.15,333.19,3823.0,330.1487,330.2774,329.8913,329.9309,3823.0
2024-03-28 14:25:00,333.19,333.2,332.8,332.96,3514.0,329.9309,329.9408,329.5447,329.7031,3514.0
2024-03-28 14:30:00,332.86,332.95,332.66,332.92,1603.0,329.6041,329.6932,329.4061,329.6635,1603.0
2024-03-28 14:35:00,332.99,333.34,332.8,333.34,4314.0,329.7328,330.0794,329.5447,330.0794,4314.0
2024-03-28 14:40:00,333.34,333.35,333.0,333.02,3201.0,330.0794,330.0893,329.7427,329.7625,3201.0
2024-03-28 14:45:00,333.19,333.61,333.18,333.61,3624.0,329.9309,330.3468,329.921,330.3468,3624.0
2024-03-28 14:50:00,333.63,333.76,333.44,333.75,1500.0,330.3666,330.4953,330.1784,330.4854,1500.0
2024-03-28 14:55:00,333.8,334.11,333.74,333.91,3897.0,330.5349,330.8419,330.4755,330.6438,3897.0
2024-03-28 15:00:00,333.91,334.01,333.44,333.44,2037.0,330.6438,330.7428,330.1784,330.1784,2037.0
2024-03-28 15:05:00,333.61,333.77,333.36,333.69,3873.0,330.3468,330.5052,330.0992,330.426,3873.0
2024-03-28 15:10:00,333.81,333.97,333.67,333.81,6763.0,330.5448,330.7032,330.4062,330.5448,6763.0
2024-03-28 15:15:00,333.8,334.01,333.65,333.69,4200.0,330.5349,330.7428,330.3864,330.426,4200.0
2024-03-28 15:20:00,333.67,333.8,333.53,333.8,5767.0,330.4062,330.5349,330.2675,330.5349,5767.0
2024-03-28 15:25:00,333.74,334.19,333.71,334.02,5710.0,330.4755,330.9211,330.4458,330.7527,5710.0
2024-03-28 15:30:00,334.06,334.41,334.06,334.28,3801.0,330.7924,331.1389,330.7924,331.0102,3801.0
2024-03-28 15:35:00,334.28,334.39,334.11,334.16,4741.0,331.0102,331.1191,330.8419,330.8914,4741.0
2024-03-28 15:40:00,334.2,334.34,334.06,334.11,4483.0,330.931,331.0696,330.7924,330.8419,4483.0
2024-03-28 15:45:00,334.18,334.28,333.85,333.93,3743.0,330.9112,331.0102,330.5844,330.6636,3743.0
2024-03-28 15:50:00,333.99,334.49,333.87,334.44,8047.0,330.723,331.2182,330.6042,331.1686,8047.0
2024-03-28 15:55:00,334.43,334.48,333.36,333.37,39434.0,331.1587,331.2082,330.0992,330.1091,39434.0
2024-04-01 09:30:00,332.32,332.53,329.32,329.45,21383.0,329.0694,329.2773,326.0987,326.2274,21383.0
2024-04-01 09:35:00,329.16,329.4,328.23,329.26,3673.0,325.9403,326.1779,325.0194,326.0393,3673.0
2024-04-01 09:40:00,329.28,329.32,328.22,329.2,6096.0,326.0591,326.0987,325.0095,325.9799,6096.0
2024-04-01 09:45:00,329.43,329.43,327.68,327.68,3089.0,326.2076,326.2076,324.4748,324.4748,3089.0
2024-04-01 09:50:00,327.78,328.76,327.78,328.76,2550.0,324.5738,325.5442,324.5738,325.5442,2550.0
2024-04-01 09:55:00,328.54,329.22,328.54,329.22,4460.0,325.3264,325.9997,325.3264,325.9997,4460.0
2024-04-01 10:00:00,328.82,329.55,328.35,329.05,5259.0,325.6036,326.3265,325.1382,325.8314,5259.0
2024-04-01 10:05:00,328.87,329.39,328.87,329.19,2709.0,325.6531,326.168,325.6531,325.97,2709.0
2024-04-01 10:10:00,328.93,329.03,328.64,328.77,2153.0,325.7125,325.8116,325.4254,325.5541,2153.0
2024-04-01 10:15:00,328.61,328.62,327.93,327.96,3228.0,325.3957,325.4056,324.7223,324.752,3228.0
2024-04-01 10:20:00,328.15,328.72,328.14,328.61,8715.0,324.9402,325.5046,324.9303,325.3957,8715.0
2024-04-01 10:25:00,328.51,328.65,328.42,328.5,5032.0,325.2966,325.4353,325.2075,325.2867,5032.0
2024-04-01 10:30:00,328.5,328.67,328.43,328.54,15363.0,325.2867,325.4551,325.2174,325.3264,15363.0
2024-04-01 10:35:00,328.65,329.12,328.64,329.12,8663.0,325.4353,325.9007,325.4254,325.9007,8663.0
2024-04-01 10:40:00,329.06,330.0,329.06,329.9,6000.0,325.8413,326.7721,325.8413,326.673,6000.0
2024-04-01 10:45:00,329.94,329.99,329.45,329.51,7795.0,326.7127,326.7622,326.2274,326.2869,7795.0
2024-04-01 10:50:00,329.52,330.64,329.41,330.31,5275.0,326.2968,327.4058,326.1878,327.079,5275.0
2024-04-01 10:55:00,330.21,330.57,329.92,329.93,3468.0,326.98,327.3365,326.6929,326.7028,3468.0
2024-04-01 11:00:00,329.98,329.98,329.25,329.36,5597.0,326.7523,326.7523,326.0294,326.1383,5597.0
2024-04-01 11:05:00,329.33,329.34,328.74,329.24,6755.0,326.1086,326.1185,325.5244,326.0195,6755.0
2024-04-01 11:10:00,329.36,329.42,329.06,329.25,2736.0,326.1383,326.1977,325.8413,326.0294,2736.0
2024-04-01 11:15:00,329.22,329.64,329.06,329.1,3916.0,325.9997,326.4156,325.8413,325.8809,3916.0
2024-04-01 11:20:00,329.02,329.23,329.0,329.12,2167.0,325.8017,326.0096,325.7819,325.9007,2167.0
2024-04-01 11:25:00,329.12,329.74,329.12,329.64,6695.0,325.9007,326.5146,325.9007,326.4156,6695.0
2024-04-01 11:30:00,329.63,329.79,329.5,329.79,4100.0,326.4057,326.5641,326.277,326.5641,4100.0
2024-04-01 11:35:00,329.84,329.9,329.49,329.78,5441.0,326.6136,326.673,326.2671,326.5542,5441.0
2024-04-01 11:40:00,329.69,329.96,329.69,329.74,3211.0,326.4651,326.7325,326.4651,326.5146,3211.0
2024-04-01 11:45:00,329.5,329.69,329.5,329.6,2304.0,326.277,326.4651,326.277,326.376,2304.0
2024-04-01 11:50:00,329.5,329.63,329.49,329.63,3821.0,326.277,326.4057,326.2671,326.4057,3821.0
2024-04-01 11:55:00,329.58,329.79,329.58,329.63,1703.0,326.3562,326.5641,326.3562,326.4057,1703.0
2024-04-01 12:00:00,329.62,329.62,329.38,329.39,2164.0,326.3958,326.3958,326.1581,326.168,2164.0
2024-04-01 12:05:00,329.4,329.4,328.63,328.63,840.0,326.1779,326.1779,325.4155,325.4155,840.0
2024-04-01 12:10:00,328.63,328.89,328.63,328.75,1907.0,325.4155,325.6729,325.4155,325.5343,1907.0
2024-04-01 12:15:00,328.84,329.16,328.84,329.03,2422.0,325.6234,325.9403,325.6234,325.8116,2422.0
2024-04-01 12:20:00,329.08,329.08,329.0,329.0,700.0,325.8611,325.8611,325.7819,325.7819,700.0
2024-04-01 12:25:00,329.01,329.08,328.9,329.02,1824.0,325.7918,325.8611,325.6828,325.8017,1824.0
2024-04-01 12:30:00,329.12,329.16,328.95,329.03,1251.0,325.9007,325.9403,325.7323,325.8116,1251.0
2024-04-01 12:35:00,328.98,329.24,328.83,329.23,1427.0,325.762,326.0195,325.6135,326.0096,1427.0
2024-04-01 12:40:00,329.22,329.39,329.06,329.15,2500.0,325.9997,326.168,325.8413,325.9304,2500.0
2024-04-01 12:45:00,328.99,328.99,328.76,328.76,1300.0,325.7719,325.7719,325.5442,325.5442,1300.0
2024-04-01 12:50:00,328.81,328.99,328.81,328.95,1965.0,325.5937,325.7719,325.5937,325.7323,1965.0
2024-04-01 12:55:00,328.84,328.84,328.78,328.8,800.0,325.6234,325.6234,325.564,325.5838,800.0
2024-04-01 13:00:00,328.76,328.86,328.56,328.62,2608.0,325.5442,325.6432,325.3462,325.4056,2608.0
2024-04-01 13:05:00,328.66,328.82,328.5,328.82,3116.0,325.4452,325.6036,325.2867,325.6036,3116.0
2024-04-01 13:10:00,328.87,329.23,328.86,329.04,1599.0,325.6531,326.0096,325.6432,325.8215,1599.0
2024-04-01 13:15:00,329.05,329.05,328.75,328.87,858.0,325.8314,325.8314,325.5343,325.6531,858.0
2024-04-01 13:20:00,328.87,329.19,328.84,329.15,3061.0,325.6531,325.97,325.6234,325.9304,3061.0
2024-04-01 13:25:00,329.18,329.67,329.18,329.56,1701.0,325.9601,326.4453,325.9601,326.3364,1701.0
2024-04-01 13:30:00,329.4,329.42,329.23,329.37,1400.0,326.1779,326.1977,326.0096,326.1482,1400.0
2024-04-01 13:35:00,329.35,329.46,329.32,329.36,1300.0,326.1284,326.2374,326.0987,326.1383,1300.0
2024-04-01 13:40:00,329.31,329.85,329.29,329.85,3191.0,326.0888,326.6235,326.069,326.6235,3191.0
2024-04-01 13:45:00,329.85,330.17,329.84,330.05,1601.0,326.6235,326.9404,326.6136,326.8216,1601.0
2024-04-01 13:50:00,330.03,330.04,329.51,329.52,2130.0,326.8018,326.8117,326.2869,326.2968,2130.0
2024-04-01 13:55:00,329.52,329.82,329.52,329.81,1845.0,326.2968,326.5938,326.2968,326.5839,1845.0
2024-04-01 14:00:00,329.82,329.98,329.56,329.56,3703.0,326.5938,326.7523,326.3364,326.3364,3703.0
2024-04-01 14:05:00,329.52,329.78,329.3,329.75,4746.0,326.2968,326.5542,326.0789,326.5245,4746.0
2024-04-01 14:10:00,329.75,329.84,329.26,329.35,1782.0,326.5245,326.6136,326.0393,326.1284,1782.0
2024-04-01 14:15:00,329.35,329.52,329.25,329.52,1816.0,326.1284,326.2968,326.0294,326.2968,1816.0
2024-04-01 14:20:00,329.42,329.48,329.29,329.4,1400.0,326.1977,326.2572,326.069,326.1779,1400.0
2024-04-01 14:25:00,329.38,329.43,329.01,329.05,2000.0,326.1581,326.2076,325.7918,325.8314,2000.0
2024-04-01 14:30:00,328.98,329.8,328.98,329.5,10690.0,325.762,326.574,325.762,326.277,10690.0
2024-04-01 14:35:00,329.64,330.39,329.5,330.09,15270.0,326.4156,327.1583,326.277,326.8612,15270.0
2024-04-01 14:40:00,330.11,330.11,329.73,329.86,2683.0,326.881,326.881,326.5047,326.6334,2683.0
2024-04-01 14:45:00,329.87,330.07,329.73,329.95,8168.0,326.6433,326.8414,326.5047,326.7226,8168.0
2024-04-01 14:50:00,329.92,330.16,329.83,329.98,9294.0,326.6929,326.9305,326.6037,326.7523,9294.0
2024-04-01 14:55:00,329.98,330.03,329.68,329.69,3698.0,326.7523,326.8018,326.4552,326.4651,3698.0
2024-04-01 15:00:00,329.62,330.19,329.61,330.19,6203.0,326.3958,326.9602,326.3859,326.9602,6203.0
2024-04-01 15:05:00,330.34,330.43,329.87,329.87,4341.0,327.1087,327.1979,326.6433,326.6433,4341.0
2024-04-01 15:10:00,329.88,330.04,329.7,329.75,11001.0,326.6532,326.8117,326.475,326.5245,11001.0
2024-04-01 15:15:00,329.7,329.7,329.22,329.39,4796.0,326.475,326.475,325.9997,326.168,4796.0
2024-04-01 15:20:00,329.29,330.0,329.29,329.91,7560.0,326.069,326.7721,326.069,326.683,7560.0
2024-04-01 15:25:00,329.97,330.03,329.3,329.55,11777.0,326.7424,326.8018,326.0789,326.3265,11777.0
2024-04-01 15:30:00,329.66,329.75,329.54,329.64,19547.0,326.4354,326.5245,326.3166,326.4156,19547.0
2024-04-01 15:35:00,329.68,329.85,329.5,329.59,8580.0,326.4552,326.6235,326.277,326.3661,8580.0
2024-04-01 15:40:00,329.61,329.85,329.31,329.67,35634.0,326.3859,326.6235,326.0888,326.4453,35634.0
2024-04-01 15:45:00,329.67,329.71,329.25,329.59,8333.0,326.4453,326.4849,326.0294,326.3661,8333.0
2024-04-01 15:50:00,329.64,330.29,329.42,330.18,9272.0,326.4156,327.0592,326.1977,326.9503,9272.0
2024-04-01 15:55:00,330.32,330.33,329.8,330.06,42274.0,327.0889,327.0988,326.574,326.8315,42274.0
2024-04-02 09:30:00,329.04,329.04,327.35,328.33,17340.0,325.8215,325.8215,324.148,325.1184,17340.0
2024-04-02 09:35:00,327.94,329.38,327.66,329.05,4394.0,324.7322,326.1581,324.455,325.8314,4394.0
2024-04-02 09:40:00,328.76,329.54,328.25,328.73,7518.0,325.5442,326.3166,325.0392,325.5145,7518.0
2024-04-02 09:45:00,328.78,329.16,328.62,328.83,6461.0,325.564,325.9403,325.4056,325.6135,6461.0
2024-04-02 09:50:00,328.85,329.06,327.52,328.43,7717.0,325.6333,325.8413,324.3163,325.2174,7717.0
2024-04-02 09:55:00,328.19,329.03,328.19,329.03,3478.0,324.9798,325.8116,324.9798,325.8116,3478.0
2024-04-02 10:00:00,329.09,329.15,327.64,327.87,7651.0,325.871,325.9304,324.4352,324.6629,7651.0
2024-04-02 10:05:00,327.72,327.76,327.18,327.18,6537.0,324.5144,324.554,323.9797,323.9797,6537.0
2024-04-02 10:10:00,327.05,327.12,325.53,326.03,7258.0,323.8509,323.9202,322.3458,322.8409,7258.0
2024-04-02 10:15:00,326.19,327.12,326.19,326.99,9389.0,322.9993,323.9202,322.9993,323.7915,9389.0
2024-04-02 10:20:00,326.87,327.1,326.71,326.75,4885.0,323.6727,323.9004,323.5143,323.5539,4885.0
2024-04-02 10:25:00,326.57,327.15,326.56,327.0,5850.0,323.3756,323.9499,323.3657,323.8014,5850.0
2024-04-02 10:30:00,327.11,327.5,326.81,327.02,11538.0,323.9103,324.2965,323.6133,323.8212,11538.0
2024-04-02 10:35:00,327.12,327.5,327.0,327.4,4737.0,323.9202,324.2965,323.8014,324.1975,4737.0
2024-04-02 10:40:00,327.49,327.9,327.49,327.77,4029.0,324.2866,324.6926,324.2866,324.5639,4029.0
2024-04-02 10:45:00,327.85,327.85,327.29,327.41,3084.0,324.6431,324.6431,324.0886,324.2074,3084.0
2024-04-02 10:50:00,327.3,327.95,327.29,327.66,7351.0,324.0985,324.7421,324.0886,324.455,7351.0
2024-04-02 10:55:00,327.68,327.85,327.68,327.81,3735.0,324.4748,324.6431,324.4748,324.6035,3735.0
2024-04-02 11:00:00,327.77,328.07,327.59,327.59,2716.0,324.5639,324.8609,324.3856,324.3856,2716.0
2024-04-02 11:05:00,327.71,327.84,327.46,327.71,8886.0,324.5045,324.6332,324.2569,324.5045,8886.0
2024-04-02 11:10:00,327.71,328.27,327.69,328.27,2336.0,324.5045,325.059,324.4847,325.059,2336.0
2024-04-02 11:15:00,328.4,328.4,327.5,327.79,19652.0,325.1877,325.1877,324.2965,324.5837,19652.0
2024-04-02 11:20:00,327.79,327.9,327.5,327.5,3020.0,324.5837,324.6926,324.2965,324.2965,3020.0
2024-04-02 11:25:00,327.49,328.02,327.48,327.71,4900.0,324.2866,324.8114,324.2767,324.5045,4900.0
2024-04-02 11:30:00,327.82,328.36,327.73,328.07,3751.0,324.6134,325.1481,324.5243,324.8609,3751.0
2024-04-02 11:35:00,328.16,328.18,327.74,327.74,3012.0,324.9501,324.9699,324.5342,324.5342,3012.0
2024-04-02 11:40:00,327.77,327.95,327.61,327.94,4009.0,324.5639,324.7421,324.4054,324.7322,4009.0
2024-04-02 11:45:00,327.94,327.94,327.65,327.86,2562.0,324.7322,324.7322,324.4451,324.653,2562.0
2024-04-02 11:50:00,327.78,328.03,327.73,327.86,2965.0,324.5738,324.8213,324.5243,324.653,2965.0
2024-04-02 11:55:00,327.86,328.11,327.85,328.06,1633.0,324.653,324.9006,324.6431,324.851,1633.0
2024-04-02 12:00:00,327.99,327.99,327.31,327.41,2242.0,324.7817,324.7817,324.1084,324.2074,2242.0
2024-04-02 12:05:00,327.44,327.55,327.03,327.06,1927.0,324.2371,324.346,323.8311,323.8608,1927.0
2024-04-02 12:10:00,327.17,327.18,327.09,327.11,1201.0,323.9698,323.9797,323.8905,323.9103,1201.0
2024-04-02 12:15:00,327.2,327.26,327.0,327.17,4965.0,323.9995,324.0589,323.8014,323.9698,4965.0
2024-04-02 12:20:00,327.19,327.59,327.18,327.58,1620.0,323.9896,324.3856,323.9797,324.3757,1620.0
2024-04-02 12:25:00,327.55,327.73,327.49,327.53,3587.0,324.346,324.5243,324.2866,324.3262,3587.0
2024-04-02 12:30:00,327.4,327.5,327.26,327.42,2977.0,324.1975,324.2965,324.0589,324.2173,2977.0
2024-04-02 12:35:00,327.31,327.67,327.3,327.67,1800.0,324.1084,324.4649,324.0985,324.4649,1800.0
2024-04-02 12:40:00,327.7,328.08,327.7,328.08,2955.0,324.4946,324.8709,324.4946,324.8709,2955.0
2024-04-02 12:45:00,328.13,328.13,327.78,327.8,1898.0,324.9204,324.9204,324.5738,324.5936,1898.0
2024-04-02 12:50:00,327.63,327.75,327.58,327.58,1017.0,324.4253,324.5441,324.3757,324.3757,1017.0
2024-04-02 12:55:00,327.67,327.87,327.64,327.76,1607.0,324.4649,324.6629,324.4352,324.554,1607.0
2024-04-02 13:00:00,327.78,327.78,327.64,327.75,1940.0,324.5738,324.5738,324.4352,324.5441,1940.0
2024-04-02 13:05:00,327.67,327.71,327.54,327.55,2840.0,324.4649,324.5045,324.3361,324.346,2840.0
2024-04-02 13:10:00,327.57,327.67,327.4,327.41,2005.0,324.3658,324.4649,324.1975,324.2074,2005.0
2024-04-02 13:15:00,327.38,327.43,327.24,327.27,5474.0,324.1777,324.2272,324.0391,324.0688,5474.0
2024-04-02 13:20:00,327.27,327.68,327.23,327.44,3675.0,324.0688,324.4748,324.0292,324.2371,3675.0
2024-04-02 13:25:00,327.62,327.62,327.38,327.42,1539.0,324.4154,324.4154,324.1777,324.2173,1539.0
2024-04-02 13:30:00,327.38,327.62,327.26,327.6,1901.0,324.1777,324.4154,324.0589,324.3955,1901.0
2024-04-02 13:35:00,327.58,327.58,327.4,327.43,1005.0,324.3757,324.3757,324.1975,324.2272,1005.0
2024-04-02 13:40:00,327.41,327.67,327.41,327.67,1264.0,324.2074,324.4649,324.2074,324.4649,1264.0
2024-04-02 13:45:00,327.68,327.83,327.55,327.83,6126.0,324.4748,324.6233,324.346,324.6233,6126.0
2024-04-02 13:50:00,327.81,328.18,327.8,328.12,4448.0,324.6035,324.9699,324.5936,324.9105,4448.0
2024-04-02 13:55:00,328.18,328.28,328.07,328.07,3382.0,324.9699,325.0689,324.8609,324.8609,3382.0
2024-04-02 14:00:00,328.0,328.0,327.26,327.42,25354.0,324.7916,324.7916,324.0589,324.2173,25354.0
2024-04-02 14:05:00,327.42,327.83,327.3,327.81,3053.0,324.2173,324.6233,324.0985,324.6035,3053.0
2024-04-02 14:10:00,327.9,328.24,327.84,328.15,3568.0,324.6926,325.0293,324.6332,324.9402,3568.0
2024-04-02 14:15:00,328.2,328.4,328.1,328.31,3196.0,324.9897,325.1877,324.8907,325.0986,3196.0
2024-04-02 14:20:00,328.29,328.63,328.23,328.63,2927.0,325.0788,325.4155,325.0194,325.4155,2927.0
2024-04-02 14:25:00,328.5,329.09,328.5,328.77,7047.0,325.2867,325.871,325.2867,325.5541,7047.0
2024-04-02 14:30:00,328.81,328.94,328.51,328.65,4564.0,325.5937,325.7224,325.2966,325.4353,4564.0
2024-04-02 14:35:00,328.66,328.66,328.17,328.24,3200.0,325.4452,325.4452,324.96,325.0293,3200.0
2024-04-02 14:40:00,328.29,328.8,328.28,328.64,3802.0,325.0788,325.5838,325.0689,325.4254,3802.0
2024-04-02 14:45:00,328.67,328.76,328.53,328.75,1536.0,325.4551,325.5442,325.3164,325.5343,1536.0
2024-04-02 14:50:00,328.77,328.79,328.57,328.62,4489.0,325.5541,325.5739,325.3561,325.4056,4489.0
2024-04-02 14:55:00,328.69,328.7,328.51,328.67,4038.0,325.4749,325.4848,325.2966,325.4551,4038.0
2024-04-02 15:00:00,328.69,328.82,328.66,328.67,2919.0,325.4749,325.6036,325.4452,325.4551,2919.0
2024-04-02 15:05:00,328.75,329.03,328.75,328.98,2985.0,325.5343,325.8116,325.5343,325.762,2985.0
2024-04-02 15:10:00,328.92,328.99,328.44,328.5,3400.0,325.7026,325.7719,325.2273,325.2867,3400.0
2024-04-02 15:15:00,328.38,328.67,328.38,328.49,3098.0,325.1679,325.4551,325.1679,325.2768,3098.0
2024-04-02 15:20:00,328.43,328.59,328.33,328.59,4720.0,325.2174,325.3759,325.1184,325.3759,4720.0
2024-04-02 15:25:00,328.58,328.79,328.58,328.76,3197.0,325.366,325.5739,325.366,325.5442,3197.0
2024-04-02 15:30:00,328.77,328.92,328.66,328.81,3979.0,325.5541,325.7026,325.4452,325.5937,3979.0
2024-04-02 15:35:00,328.85,329.04,328.84,328.9,4312.0,325.6333,325.8215,325.6234,325.6828,4312.0
2024-04-02 15:40:00,328.89,328.92,328.73,328.87,3290.0,325.6729,325.7026,325.5145,325.6531,3290.0
2024-04-02 15:45:00,328.84,329.17,328.69,329.15,5824.0,325.6234,325.9502,325.4749,325.9304,5824.0
2024-04-02 15:50:00,329.11,329.27,328.71,329.25,13931.0,325.8908,326.0492,325.4947,326.0294,13931.0
2024-04-02 15:55:00,329.34,329.64,328.81,329.61,57852.0,326.1185,326.4156,325.5937,326.3859,57852.0
2024-04-03 09:30:00,329.12,330.3,329.12,330.26,6597.0,325.9007,327.0691,325.9007,327.0295,6597.0
2024-04-03 09:35:00,330.22,331.19,330.18,330.56,2548.0,326.9899,327.9504,326.9503,327.3266,2548.0
2024-04-03 09:40:00,330.35,331.55,330.34,331.55,2909.0,327.1186,328.3069,327.1087,328.3069,2909.0
2024-04-03 09:45:00,331.54,331.82,330.4,330.51,15056.0,328.297,328.5743,327.1682,327.2771,15056.0
2024-04-03 09:50:00,330.71,330.83,330.19,330.42,6215.0,327.4751,327.594,326.9602,327.188,6215.0
2024-04-03 09:55:00,330.38,330.38,329.84,330.11,5873.0,327.1484,327.1484,326.6136,326.881,5873.0
2024-04-03 10:00:00,330.11,330.67,330.05,330.47,6445.0,326.881,327.4355,326.8216,327.2375,6445.0
2024-04-03 10:05:00,330.25,331.62,330.24,331.03,5281.0,327.0196,328.3762,327.0097,327.792,5281.0
2024-04-03 10:10:00,330.72,331.01,330.72,330.95,977.0,327.485,327.7722,327.485,327.7128,977.0
2024-04-03 10:15:00,330.95,330.96,330.15,330.3,3785.0,327.7128,327.7227,326.9206,327.0691,3785.0
2024-04-03 10:20:00,330.47,330.62,330.08,330.08,602.0,327.2375,327.386,326.8513,326.8513,602.0
2024-04-03 10:25:00,329.81,329.82,329.19,329.23,3659.0,326.5839,326.5938,325.97,326.0096,3659.0
2024-04-03 10:30:00,329.15,329.49,329.14,329.27,1602.0,325.9304,326.2671,325.9205,326.0492,1602.0
2024-04-03 10:35:00,329.27,329.56,329.27,329.49,1774.0,326.0492,326.3364,326.0492,326.2671,1774.0
2024-04-03 10:40:00,329.49,329.49,328.95,329.08,1389.0,326.2671,326.2671,325.7323,325.8611,1389.0
2024-04-03 10:45:00,329.15,330.02,329.15,329.95,2730.0,325.9304,326.7919,325.9304,326.7226,2730.0
2024-04-03 10:50:00,329.93,330.22,329.87,329.88,9904.0,326.7028,326.9899,326.6433,326.6532,9904.0
2024-04-03 10:55:00,329.77,329.84,329.44,329.46,3225.0,326.5443,326.6136,326.2175,326.2374,3225.0
2024-04-03 11:00:00,329.44,329.79,329.33,329.78,2277.0,326.2175,326.5641,326.1086,326.5542,2277.0
2024-04-03 11:05:00,329.99,330.15,329.88,330.05,2133.0,326.7622,326.9206,326.6532,326.8216,2133.0
2024-04-03 11:10:00,329.98,330.21,329.71,330.21,3360.0,326.7523,326.98,326.4849,326.98,3360.0
2024-04-03 11:15:00,330.31,330.77,330.31,330.48,4109.0,327.079,327.5345,327.079,327.2474,4109.0
2024-04-03 11:20:00,330.55,330.96,330.55,330.9,1500.0,327.3167,327.7227,327.3167,327.6633,1500.0
2024-04-03 11:25:00,330.96,331.16,330.9,331.16,10753.0,327.7227,327.9207,327.6633,327.9207,10753.0
2024-04-03 11:30:00,331.08,331.31,331.04,331.3,2795.0,327.8415,328.0693,327.8019,328.0594,2795.0
2024-04-03 11:35:00,331.28,331.65,331.25,331.58,2300.0,328.0395,328.4059,328.0098,328.3366,2300.0
2024-04-03 11:40:00,331.5,331.61,331.34,331.37,1656.0,328.2574,328.3663,328.099,328.1287,1656.0
2024-04-03 11:45:00,331.36,331.48,331.14,331.2,2415.0,328.1188,328.2376,327.9009,327.9603,2415.0
2024-04-03 11:50:00,331.21,331.22,331.04,331.22,1700.0,327.9702,327.9801,327.8019,327.9801,1700.0
2024-04-03 11:55:00,331.22,331.28,331.14,331.27,1563.0,327.9801,328.0395,327.9009,328.0296,1563.0
2024-04-03 12:00:00,331.13,331.49,331.02,331.47,3170.0,327.891,328.2475,327.7821,328.2277,3170.0
2024-04-03 12:05:00,331.49,331.57,331.35,331.35,2192.0,328.2475,328.3267,328.1089,328.1089,2192.0
2024-04-03 12:10:00,331.44,331.44,331.16,331.19,1400.0,328.198,328.198,327.9207,327.9504,1400.0
2024-04-03 12:15:00,331.2,331.39,331.02,331.38,3188.0,327.9603,328.1485,327.7821,328.1386,3188.0
2024-04-03 12:20:00,331.5,331.51,331.17,331.18,1544.0,328.2574,328.2673,327.9306,327.9405,1544.0
2024-04-03 12:25:00,331.18,331.57,331.14,331.57,1460.0,327.9405,328.3267,327.9009,328.3267,1460.0
2024-04-03 12:30:00,331.65,331.84,331.65,331.84,9300.0,328.4059,328.5941,328.4059,328.5941,9300.0
2024-04-03 12:35:00,331.82,331.83,331.15,331.36,3362.0,328.5743,328.5842,327.9108,328.1188,3362.0
2024-04-03 12:40:00,331.23,331.47,331.23,331.47,408.0,327.99,328.2277,327.99,328.2277,408.0
2024-04-03 12:45:00,331.53,331.68,331.45,331.66,4900.0,328.2871,328.4356,328.2079,328.4158,4900.0
2024-04-03 12:50:00,331.64,331.86,331.64,331.81,1101.0,328.396,328.6139,328.396,328.5644,1101.0
2024-04-03 12:55:00,331.78,331.82,331.72,331.81,1902.0,328.5347,328.5743,328.4752,328.5644,1902.0
2024-04-03 13:00:00,331.88,332.12,331.82,331.82,1939.0,328.6337,328.8713,328.5743,328.5743,1939.0
2024-04-03 13:05:00,331.91,331.97,331.88,331.97,697.0,328.6634,328.7228,328.6337,328.7228,697.0
2024-04-03 13:10:00,331.99,332.0,331.97,332.0,600.0,328.7426,328.7525,328.7228,328.7525,600.0
2024-04-03 13:15:00,331.97,332.05,331.58,331.82,8974.0,328.7228,328.802,328.3366,328.5743,8974.0
2024-04-03 13:20:00,331.95,332.1,331.95,332.09,1224.0,328.703,328.8515,328.703,328.8416,1224.0
2024-04-03 13:25:00,332.15,332.39,332.15,332.39,816.0,328.901,329.1387,328.901,329.1387,816.0
2024-04-03 13:30:00,332.4,332.66,332.39,332.58,2980.0,329.1486,329.4061,329.1387,329.3268,2980.0
2024-04-03 13:35:00,332.53,332.53,332.33,332.38,1462.0,329.2773,329.2773,329.0793,329.1288,1462.0
2024-04-03 13:40:00,332.39,332.64,332.37,332.46,2739.0,329.1387,329.3862,329.1189,329.208,2739.0
2024-04-03 13:45:00,332.45,332.55,332.43,332.55,6641.0,329.1981,329.2971,329.1783,329.2971,6641.0
2024-04-03 13:50:00,332.55,332.6,332.45,332.45,2589.0,329.2971,329.3466,329.1981,329.1981,2589.0
2024-04-03 13:55:00,332.45,332.58,332.37,332.54,3953.0,329.1981,329.3268,329.1189,329.2872,3953.0
2024-04-03 14:00:00,332.46,332.46,332.14,332.2,10338.0,329.208,329.208,328.8911,328.9506,10338.0
2024-04-03 14:05:00,332.24,332.26,331.86,332.22,3295.0,328.9902,329.01,328.6139,328.9704,3295.0
2024-04-03 14:10:00,332.19,332.35,332.19,332.31,2299.0,328.9406,329.0991,328.9406,329.0595,2299.0
2024-04-03 14:15:00,332.28,332.28,331.82,331.94,2118.0,329.0298,329.0298,328.5743,328.6931,2118.0
2024-04-03 14:20:00,331.91,332.09,331.83,332.09,1200.0,328.6634,328.8416,328.5842,328.8416,1200.0
2024-04-03 14:25:00,331.96,332.12,331.96,332.09,1650.0,328.7129,328.8713,328.7129,328.8416,1650.0
2024-04-03 14:30:00,332.16,332.16,331.84,331.86,2801.0,328.9109,328.9109,328.5941,328.6139,2801.0
2024-04-03 14:35:00,331.88,331.96,331.79,331.86,4643.0,328.6337,328.7129,328.5446,328.6139,4643.0
2024-04-03 14:40:00,331.77,331.84,331.73,331.81,7066.0,328.5248,328.5941,328.4851,328.5644,7066.0
2024-04-03 14:45:00,331.8,331.8,331.55,331.7,3627.0,328.5545,328.5545,328.3069,328.4554,3627.0
2024-04-03 14:50:00,331.71,331.74,331.63,331.65,2634.0,328.4653,328.4951,328.3861,328.4059,2634.0
2024-04-03 14:55:00,331.65,331.65,331.46,331.52,5614.0,328.4059,328.4059,328.2178,328.2772,5614.0
2024-04-03 15:00:00,331.58,332.13,331.49,332.02,3196.0,328.3366,328.8812,328.2475,328.7723,3196.0
2024-04-03 15:05:00,332.0,332.31,332.0,332.25,3102.0,328.7525,329.0595,328.7525,329.0001,3102.0
2024-04-03 15:10:00,332.24,332.45,331.91,331.91,2359.0,328.9902,329.1981,328.6634,328.6634,2359.0
2024-04-03 15:15:00,331.71,332.04,331.53,331.56,3435.0,328.4653,328.7921,328.2871,328.3168,3435.0
2024-04-03 15:20:00,331.47,331.66,331.47,331.58,4802.0,328.2277,328.4158,328.2277,328.3366,4802.0
2024-04-03 15:25:00,331.51,331.77,331.34,331.77,5481.0,328.2673,328.5248,328.099,328.5248,5481.0
2024-04-03 15:30:00,331.8,332.03,331.79,331.94,3442.0,328.5545,328.7822,328.5446,328.6931,3442.0
2024-04-03 15:35:00,332.04,332.18,331.95,331.95,6096.0,328.7921,328.9307,328.703,328.703,6096.0
2024-04-03 15:40:00,331.89,332.09,331.87,331.91,9470.0,328.6436,328.8416,328.6238,328.6634,9470.0
2024-04-03 15:45:00,331.91,331.94,331.68,331.78,9035.0,328.6634,328.6931,328.4356,328.5347,9035.0
2024-04-03 15:50:00,331.82,332.06,331.64,331.95,11804.0,328.5743,328.8119,328.396,328.703,11804.0
2024-04-03 15:55:00,332.04,332.44,331.8,332.38,27517.0,328.7921,329.1882,328.5545,329.1288,27517.0
2024-04-04 09:30:00,334.5,335.83,334.41,335.08,9706.0,331.2281,332.545,331.1389,331.8024,9706.0
2024-04-04 09:35:00,333.73,333.74,332.43,332.47,3021.0,330.4656,330.4755,329.1783,329.2179,3021.0
2024-04-04 09:40:00,332.53,333.01,332.0,332.0,2347.0,329.2773,329.7526,328.7525,328.7525,2347.0
2024-04-04 09:45:00,332.24,332.74,332.04,332.08,5548.0,328.9902,329.4853,328.7921,328.8317,5548.0
2024-04-04 09:50:00,331.85,331.85,331.07,331.53,2000.0,328.604,328.604,327.8316,328.2871,2000.0
2024-04-04 09:55:00,331.53,331.56,330.39,330.62,4533.0,328.2871,328.3168,327.1583,327.386,4533.0
2024-04-04 10:00:00,330.79,331.29,330.25,330.25,4719.0,327.5543,328.0495,327.0196,327.0196,4719.0
2024-04-04 10:05:00,330.0,330.28,329.49,329.49,1855.0,326.7721,327.0493,326.2671,326.2671,1855.0
2024-04-04 10:10:00,329.35,329.35,328.58,328.58,7483.0,326.1284,326.1284,325.366,325.366,7483.0
2024-04-04 10:15:00,328.61,329.16,328.58,329.07,4883.0,325.3957,325.9403,325.366,325.8512,4883.0
2024-04-04 10:20:00,329.07,329.14,328.66,329.13,5002.0,325.8512,325.9205,325.4452,325.9106,5002.0
2024-04-04 10:25:00,329.31,329.59,329.01,329.59,3478.0,326.0888,326.3661,325.7918,326.3661,3478.0
2024-04-04 10:30:00,329.66,329.98,329.6,329.6,5378.0,326.4354,326.7523,326.376,326.376,5378.0
2024-04-04 10:35:00,329.43,329.43,329.22,329.31,3422.0,326.2076,326.2076,325.9997,326.0888,3422.0
2024-04-04 10:40:00,329.26,329.58,329.1,329.33,8202.0,326.0393,326.3562,325.8809,326.1086,8202.0
2024-04-04 10:45:00,329.4,329.4,329.19,329.19,3295.0,326.1779,326.1779,325.97,325.97,3295.0
2024-04-04 10:50:00,329.33,329.33,328.9,329.05,6010.0,326.1086,326.1086,325.6828,325.8314,6010.0
2024-04-04 10:55:00,329.19,329.32,328.73,328.73,2758.0,325.97,326.0987,325.5145,325.5145,2758.0
2024-04-04 11:00:00,328.64,329.07,328.64,328.99,1634.0,325.4254,325.8512,325.4254,325.7719,1634.0
2024-04-04 11:05:00,328.85,329.06,328.66,329.0,2151.0,325.6333,325.8413,325.4452,325.7819,2151.0
2024-04-04 11:10:00,328.97,329.1,328.79,328.81,2432.0,325.7521,325.8809,325.5739,325.5937,2432.0
2024-04-04 11:15:00,328.86,329.07,328.86,328.97,1809.0,325.6432,325.8512,325.6432,325.7521,1809.0
2024-04-04 11:20:00,328.91,329.19,328.9,329.19,4541.0,325.6927,325.97,325.6828,325.97,4541.0
2024-04-04 11:25:00,329.22,329.22,328.84,329.09,4976.0,325.9997,325.9997,325.6234,325.871,4976.0
2024-04-04 11:30:00,328.95,328.95,328.7,328.76,1653.0,325.7323,325.7323,325.4848,325.5442,1653.0
2024-04-04 11:35:00,329.0,329.16,328.95,329.02,5149.0,325.7819,325.9403,325.7323,325.8017,5149.0
2024-04-04 11:40:00,329.0,329.5,329.0,329.36,2494.0,325.7819,326.277,325.7819,326.1383,2494.0
2024-04-04 11:45:00,329.35,329.43,329.12,329.22,7936.0,326.1284,326.2076,325.9007,325.9997,7936.0
2024-04-04 11:50:00,329.24,329.34,329.11,329.21,7878.0,326.0195,326.1185,325.8908,325.9898,7878.0
2024-04-04 11:55:00,329.21,329.23,329.05,329.05,2373.0,325.9898,326.0096,325.8314,325.8314,2373.0
2024-04-04 12:00:00,329.03,329.1,328.87,328.87,2374.0,325.8116,325.8809,325.6531,325.6531,2374.0
2024-04-04 12:05:00,328.78,329.72,328.78,329.63,9717.0,325.564,326.4948,325.564,326.4057,9717.0
2024-04-04 12:10:00,329.63,329.63,329.32,329.5,6368.0,326.4057,326.4057,326.0987,326.277,6368.0
2024-04-04 12:15:00,329.5,329.53,329.37,329.39,1353.0,326.277,326.3067,326.1482,326.168,1353.0
2024-04-04 12:20:00,329.22,329.41,329.22,329.3,7640.0,325.9997,326.1878,325.9997,326.0789,7640.0
2024-04-04 12:25:00,329.3,329.42,329.29,329.42,1200.0,326.0789,326.1977,326.069,326.1977,1200.0
2024-04-04 12:30:00,329.49,329.54,329.25,329.25,1092.0,326.2671,326.3166,326.0294,326.0294,1092.0
2024-04-04 12:35:00,329.25,329.36,328.97,329.0,7130.0,326.0294,326.1383,325.7521,325.7819,7130.0
2024-04-04 12:40:00,328.81,329.06,328.81,328.91,3654.0,325.5937,325.8413,325.5937,325.6927,3654.0
2024-04-04 12:45:00,328.79,328.89,328.7,328.89,2184.0,325.5739,325.6729,325.4848,325.6729,2184.0
2024-04-04 12:50:00,328.89,329.32,328.89,329.31,4453.0,325.6729,326.0987,325.6729,326.0888,4453.0
2024-04-04 12:55:00,329.09,329.32,329.04,329.32,1300.0,325.871,326.0987,325.8215,326.0987,1300.0
2024-04-04 13:00:00,329.43,330.06,329.43,330.02,3072.0,326.2076,326.8315,326.2076,326.7919,3072.0
2024-04-04 13:05:00,330.03,330.36,329.94,330.35,1721.0,326.8018,327.1285,326.7127,327.1186,1721.0
2024-04-04 13:10:00,330.4,330.41,330.4,330.41,600.0,327.1682,327.1781,327.1682,327.1781,600.0
2024-04-04 13:15:00,330.36,330.36,329.56,329.94,1839.0,327.1285,327.1285,326.3364,326.7127,1839.0
2024-04-04 13:20:00,329.97,329.98,329.67,329.68,8800.0,326.7424,326.7523,326.4453,326.4552,8800.0
2024-04-04 13:25:00,329.76,329.76,329.54,329.54,1202.0,326.5344,326.5344,326.3166,326.3166,1202.0
2024-04-04 13:30:00,329.41,329.65,329.33,329.49,3335.0,326.1878,326.4255,326.1086,326.2671,3335.0
2024-04-04 13:35:00,329.52,330.17,329.52,330.11,2364.0,326.2968,326.9404,326.2968,326.881,2364.0
2024-04-04 13:40:00,329.94,329.96,329.93,329.96,450.0,326.7127,326.7325,326.7028,326.7325,450.0
2024-04-04 13:45:00,330.05,330.18,329.96,330.1,2039.0,326.8216,326.9503,326.7325,326.8711,2039.0
2024-04-04 13:50:00,330.24,330.3,330.14,330.3,2530.0,327.0097,327.0691,326.9107,327.0691,2530.0
2024-04-04 13:55:00,330.17,330.17,329.74,329.75,963.0,326.9404,326.9404,326.5146,326.5245,963.0
2024-04-04 14:00:00,329.74,329.74,329.34,329.54,3726.0,326.5146,326.5146,326.1185,326.3166,3726.0
2024-04-04 14:05:00,329.46,329.47,328.49,328.67,2649.0,326.2374,326.2473,325.2768,325.4551,2649.0
2024-04-04 14:10:00,328.69,328.81,328.32,328.76,6705.0,325.4749,325.5937,325.1085,325.5442,6705.0
2024-04-04 14:15:00,328.66,328.66,328.09,328.22,2119.0,325.4452,325.4452,324.8808,325.0095,2119.0
2024-04-04 14:20:00,328.16,328.58,328.06,328.28,1224.0,324.9501,325.366,324.851,325.0689,1224.0
2024-04-04 14:25:00,328.39,328.52,327.83,328.0,7752.0,325.1778,325.3065,324.6233,324.7916,7752.0
2024-04-04 14:30:00,327.7,327.74,327.28,327.28,1425.0,324.4946,324.5342,324.0787,324.0787,1425.0
2024-04-04 14:35:00,327.43,327.88,327.43,327.72,600.0,324.2272,324.6728,324.2272,324.5144,600.0
2024-04-04 14:40:00,327.57,327.67,326.88,326.88,1841.0,324.3658,324.4649,323.6826,323.6826,1841.0
2024-04-04 14:45:00,326.74,327.36,326.73,327.36,2144.0,323.544,324.1579,323.5341,324.1579,2144.0
2024-04-04 14:50:00,327.3,327.61,327.06,327.1,3186.0,324.0985,324.4054,323.8608,323.9004,3186.0
2024-04-04 14:55:00,326.89,326.89,326.44,326.53,2368.0,323.6925,323.6925,323.2469,323.336,2368.0
2024-04-04 15:00:00,326.22,326.48,325.96,326.48,3168.0,323.029,323.2865,322.7716,323.2865,3168.0
2024-04-04 15:05:00,326.34,326.66,326.34,326.5,915.0,323.1479,323.4647,323.1479,323.3063,915.0
2024-04-04 15:10:00,326.68,326.69,326.36,326.6,3005.0,323.4845,323.4944,323.1677,323.4053,3005.0
2024-04-04 15:15:00,326.56,326.68,326.27,326.5,3476.0,323.3657,323.4845,323.0786,323.3063,3476.0
2024-04-04 15:20:00,326.7,326.84,326.39,326.51,2100.0,323.5043,323.643,323.1974,323.3162,2100.0
2024-04-04 15:25:00,326.53,326.65,325.72,325.72,3953.0,323.336,323.4548,322.5339,322.5339,3953.0
2024-04-04 15:30:00,325.75,326.11,325.56,325.83,4035.0,322.5636,322.9201,322.3755,322.6429,4035.0
2024-04-04 15:35:00,325.71,325.71,325.0,325.11,13100.0,322.524,322.524,321.821,321.9299,13100.0
2024-04-04 15:40:00,325.09,325.15,324.51,324.76,2441.0,321.9101,321.9695,321.3358,321.5833,2441.0
2024-04-04 15:45:00,324.7,325.24,324.64,325.17,5889.0,321.5239,322.0586,321.4645,321.9893,5889.0
2024-04-04 15:50:00,325.28,325.79,324.74,325.79,10692.0,322.0982,322.6033,321.5635,322.6033,10692.0
2024-04-04 15:55:00,325.76,325.76,324.92,325.08,28823.0,322.5735,322.5735,321.7418,321.9002,28823.0
2024-04-05 09:30:00,326.22,327.1,326.22,326.76,8728.0,323.029,323.9004,323.029,323.5638,8728.0
2024-04-05 09:35:00,326.32,328.17,326.32,328.17,2434.0,323.1281,324.96,323.1281,324.96,2434.0
2024-04-05 09:40:00,328.17,328.26,327.35,327.57,3929.0,324.96,325.0491,324.148,324.3658,3929.0
2024-04-05 09:45:00,327.35,328.02,327.16,327.88,3501.0,324.148,324.8114,323.9598,324.6728,3501.0
2024-04-05 09:50:00,327.77,327.79,327.07,327.17,2937.0,324.5639,324.5837,323.8707,323.9698,2937.0
2024-04-05 09:55:00,327.52,327.88,327.39,327.64,4144.0,324.3163,324.6728,324.1876,324.4352,4144.0
2024-04-05 10:00:00,327.4,327.66,327.14,327.14,2176.0,324.1975,324.455,323.94,323.94,2176.0
2024-04-05 10:05:00,327.2,327.26,326.87,327.13,2082.0,323.9995,324.0589,323.6727,323.9301,2082.0
2024-04-05 10:10:00,327.31,327.46,327.07,327.36,1808.0,324.1084,324.2569,323.8707,324.1579,1808.0
2024-04-05 10:15:00,327.38,327.43,327.25,327.25,809.0,324.1777,324.2272,324.049,324.049,809.0
2024-04-05 10:20:00,326.92,327.05,326.58,326.66,1701.0,323.7222,323.8509,323.3855,323.4647,1701.0
2024-04-05 10:25:00,326.53,326.67,326.34,326.56,2933.0,323.336,323.4746,323.1479,323.3657,2933.0
2024-04-05 10:30:00,326.6,327.1,326.6,326.78,3840.0,323.4053,323.9004,323.4053,323.5836,3840.0
2024-04-05 10:35:00,326.83,326.86,326.53,326.72,2968.0,323.6331,323.6628,323.336,323.5242,2968.0
2024-04-05 10:40:00,326.88,326.88,326.75,326.77,2114.0,323.6826,323.6826,323.5539,323.5737,2114.0
2024-04-05 10:45:00,326.76,326.94,326.75,326.87,5641.0,323.5638,323.742,323.5539,323.6727,5641.0
2024-04-05 10:50:00,326.9,327.63,326.8,327.39,11294.0,323.7024,324.4253,323.6034,324.1876,11294.0
2024-04-05 10:55:00,327.49,327.5,327.11,327.44,5830.0,324.2866,324.2965,323.9103,324.2371,5830.0
2024-04-05 11:00:00,327.45,327.45,327.17,327.19,1070.0,324.247,324.247,323.9698,323.9896,1070.0
2024-04-05 11:05:00,327.17,327.38,327.08,327.25,1922.0,323.9698,324.1777,323.8806,324.049,1922.0
2024-04-05 11:10:00,327.31,327.63,327.31,327.54,5133.0,324.1084,324.4253,324.1084,324.3361,5133.0
2024-04-05 11:15:00,327.6,327.6,327.38,327.49,2861.0,324.3955,324.3955,324.1777,324.2866,2861.0
2024-04-05 11:20:00,327.59,328.31,327.45,328.31,4076.0,324.3856,325.0986,324.247,325.0986,4076.0
2024-04-05 11:25:00,328.42,329.09,328.38,329.09,3740.0,325.2075,325.871,325.1679,325.871,3740.0
2024-04-05 11:30:00,328.99,328.99,328.52,328.66,4333.0,325.7719,325.7719,325.3065,325.4452,4333.0
2024-04-05 11:35:00,328.52,328.56,328.16,328.5,1702.0,325.3065,325.3462,324.9501,325.2867,1702.0
2024-04-05 11:40:00,328.49,328.91,328.49,328.91,2085.0,325.2768,325.6927,325.2768,325.6927,2085.0
2024-04-05 11:45:00,328.97,328.97,328.73,328.73,1102.0,325.7521,325.7521,325.5145,325.5145,1102.0
2024-04-05 11:50:00,328.69,328.92,328.67,328.7,1594.0,325.4749,325.7026,325.4551,325.4848,1594.0
2024-04-05 11:55:00,328.81,328.97,328.81,328.85,1633.0,325.5937,325.7521,325.5937,325.6333,1633.0
2024-04-05 12:00:00,328.73,328.74,328.64,328.68,939.0,325.5145,325.5244,325.4254,325.465,939.0
2024-04-05 12:05:00,328.7,328.72,328.5,328.68,1835.0,325.4848,325.5046,325.2867,325.465,1835.0
2024-04-05 12:10:00,328.75,328.76,328.53,328.6,1100.0,325.5343,325.5442,325.3164,325.3858,1100.0
2024-04-05 12:15:00,328.72,328.78,328.7,328.71,1100.0,325.5046,325.564,325.4848,325.4947,1100.0
2024-04-05 12:20:00,328.64,328.91,328.61,328.81,1300.0,325.4254,325.6927,325.3957,325.5937,1300.0
2024-04-05 12:25:00,328.85,328.88,328.75,328.81,1634.0,325.6333,325.663,325.5343,325.5937,1634.0
2024-04-05 12:30:00,328.78,328.78,328.57,328.57,1301.0,325.564,325.564,325.3561,325.3561,1301.0
2024-04-05 12:35:00,328.67,328.78,328.64,328.78,1000.0,325.4551,325.564,325.4254,325.564,1000.0
2024-04-05 12:40:00,328.77,328.92,328.77,328.89,1578.0,325.5541,325.7026,325.5541,325.6729,1578.0
2024-04-05 12:45:00,328.96,328.96,328.56,328.56,1000.0,325.7422,325.7422,325.3462,325.3462,1000.0
2024-04-05 12:50:00,328.66,328.76,328.63,328.75,600.0,325.4452,325.5442,325.4155,325.5343,600.0
2024-04-05 12:55:00,328.72,328.88,328.69,328.88,600.0,325.5046,325.663,325.4749,325.663,600.0
2024-04-05 13:00:00,328.97,328.99,328.4,328.4,2027.0,325.7521,325.7719,325.1877,325.1877,2027.0
2024-04-05 13:05:00,328.2,328.2,327.87,328.12,1617.0,324.9897,324.9897,324.6629,324.9105,1617.0
2024-04-05 13:10:00,328.25,328.25,328.02,328.02,800.0,325.0392,325.0392,324.8114,324.8114,800.0
2024-04-05 13:15:00,328.07,328.07,328.01,328.01,1000.0,324.8609,324.8609,324.8015,324.8015,1000.0
2024-04-05 13:20:00,328.13,328.37,328.1,328.37,1288.0,324.9204,325.158,324.8907,325.158,1288.0
2024-04-05 13:25:00,328.3,328.43,328.24,328.42,700.0,325.0887,325.2174,325.0293,325.2075,700.0
2024-04-05 13:30:00,328.39,328.54,328.39,328.47,2262.0,325.1778,325.3264,325.1778,325.257,2262.0
2024-04-05 13:35:00,328.5,328.92,328.5,328.62,3316.0,325.2867,325.7026,325.2867,325.4056,3316.0
2024-04-05 13:40:00,328.7,328.75,328.31,328.65,4525.0,325.4848,325.5343,325.0986,325.4353,4525.0
2024-04-05 13:45:00,328.65,328.74,328.25,328.56,4955.0,325.4353,325.5244,325.0392,325.3462,4955.0
2024-04-05 13:50:00,328.61,328.88,328.61,328.85,4590.0,325.3957,325.663,325.3957,325.6333,4590.0
2024-04-05 13:55:00,328.62,328.62,328.14,328.26,6204.0,325.4056,325.4056,324.9303,325.0491,6204.0
2024-04-05 14:00:00,328.14,328.35,327.82,328.0,5723.0,324.9303,325.1382,324.6134,324.7916,5723.0
2024-04-05 14:05:00,328.1,328.84,327.96,328.84,8852.0,324.8907,325.6234,324.752,325.6234,8852.0
2024-04-05 14:10:00,328.64,328.75,328.29,328.7,6259.0,325.4254,325.5343,325.0788,325.4848,6259.0
2024-04-05 14:15:00,328.42,328.84,328.42,328.84,2089.0,325.2075,325.6234,325.2075,325.6234,2089.0
2024-04-05 14:20:00,328.87,329.55,328.87,328.98,3103.0,325.6531,326.3265,325.6531,325.762,3103.0
2024-04-05 14:25:00,328.86,329.12,328.53,328.53,4218.0,325.6432,325.9007,325.3164,325.3164,4218.0
2024-04-05 14:30:00,328.68,328.97,328.64,328.85,4080.0,325.465,325.7521,325.4254,325.6333,4080.0
2024-04-05 14:35:00,328.88,329.18,328.88,328.92,3227.0,325.663,325.9601,325.663,325.7026,3227.0
2024-04-05 14:40:00,329.01,329.01,328.62,328.81,4326.0,325.7918,325.7918,325.4056,325.5937,4326.0
2024-04-05 14:45:00,328.79,328.79,328.44,328.51,2365.0,325.5739,325.5739,325.2273,325.2966,2365.0
2024-04-05 14:50:00,328.41,328.45,328.28,328.44,2350.0,325.1976,325.2372,325.0689,325.2273,2350.0
2024-04-05 14:55:00,328.42,328.47,328.14,328.3,5711.0,325.2075,325.257,324.9303,325.0887,5711.0
2024-04-05 15:00:00,328.38,328.53,328.31,328.52,5246.0,325.1679,325.3164,325.0986,325.3065,5246.0
2024-04-05 15:05:00,328.53,328.69,328.41,328.43,5753.0,325.3164,325.4749,325.1976,325.2174,5753.0
2024-04-05 15:10:00,328.32,328.56,328.32,328.56,3746.0,325.1085,325.3462,325.1085,325.3462,3746.0
2024-04-05 15:15:00,328.58,328.66,328.33,328.43,5017.0,325.366,325.4452,325.1184,325.2174,5017.0
2024-04-05 15:20:00,328.25,328.39,328.13,328.34,5747.0,325.0392,325.1778,324.9204,325.1283,5747.0
2024-04-05 15:25:00,328.36,328.42,328.28,328.42,2900.0,325.1481,325.2075,325.0689,325.2075,2900.0
2024-04-05 15:30:00,328.36,329.13,328.36,329.09,6516.0,325.1481,325.9106,325.1481,325.871,6516.0
2024-04-05 15:35:00,328.88,328.88,328.63,328.74,4263.0,325.663,325.663,325.4155,325.5244,4263.0
2024-04-05 15:40:00,328.78,328.84,328.55,328.55,3146.0,325.564,325.6234,325.3363,325.3363,3146.0
2024-04-05 15:45:00,328.56,328.92,328.55,328.92,4000.0,325.3462,325.7026,325.3363,325.7026,4000.0
2024-04-05 15:50:00,328.89,329.08,328.85,329.02,6763.0,325.6729,325.8611,325.6333,325.8017,6763.0
2024-04-05 15:55:00,329.0,329.05,328.67,328.71,21405.0,325.7819,325.8314,325.4551,325.4947,21405.0
2024-04-08 09:30:00,326.49,327.93,325.77,325.77,19871.0,323.2964,324.7223,322.5834,322.5834,19871.0
2024-04-08 09:35:00,325.67,327.53,325.08,327.53,11262.0,322.4844,324.3262,321.9002,324.3262,11262.0
2024-04-08 09:40:00,327.5,327.97,327.07,327.32,9206.0,324.2965,324.7619,323.8707,324.1183,9206.0
2024-04-08 09:45:00,327.36,327.86,327.16,327.3,4128.0,324.1579,324.653,323.9598,324.0985,4128.0
2024-04-08 09:50:00,326.62,327.43,326.57,327.2,4631.0,323.4251,324.2272,323.3756,323.9995,4631.0
2024-04-08 09:55:00,327.28,327.85,327.25,327.5,3749.0,324.0787,324.6431,324.049,324.2965,3749.0
2024-04-08 10:00:00,327.28,327.34,326.42,326.42,4770.0,324.0787,324.1381,323.2271,323.2271,4770.0
2024-04-08 10:05:00,326.7,327.08,326.6,327.0,4100.0,323.5043,323.8806,323.4053,323.8014,4100.0
2024-04-08 10:10:00,327.19,327.59,327.13,327.4,5473.0,323.9896,324.3856,323.9301,324.1975,5473.0
2024-04-08 10:15:00,327.43,327.57,327.17,327.49,11429.0,324.2272,324.3658,323.9698,324.2866,11429.0
2024-04-08 10:20:00,327.44,327.49,326.58,327.28,5163.0,324.2371,324.2866,323.3855,324.0787,5163.0
2024-04-08 10:25:00,327.47,327.55,327.2,327.24,8514.0,324.2668,324.346,323.9995,324.0391,8514.0
2024-04-08 10:30:00,327.24,327.55,327.02,327.32,3600.0,324.0391,324.346,323.8212,324.1183,3600.0
2024-04-08 10:35:00,327.23,327.67,327.23,327.54,7862.0,324.0292,324.4649,324.0292,324.3361,7862.0
2024-04-08 10:40:00,327.42,327.68,327.3,327.65,4711.0,324.2173,324.4748,324.0985,324.4451,4711.0
2024-04-08 10:45:00,327.73,328.08,327.7,327.96,4010.0,324.5243,324.8709,324.4946,324.752,4010.0
2024-04-08 10:50:00,327.96,328.01,327.77,327.88,7608.0,324.752,324.8015,324.5639,324.6728,7608.0
2024-04-08 10:55:00,327.74,328.03,327.45,327.93,7204.0,324.5342,324.8213,324.247,324.7223,7204.0
2024-04-08 11:00:00,327.88,328.4,327.72,328.39,4921.0,324.6728,325.1877,324.5144,325.1778,4921.0
2024-04-08 11:05:00,328.33,328.33,327.7,327.7,8789.0,325.1184,325.1184,324.4946,324.4946,8789.0
2024-04-08 11:10:00,327.81,327.95,327.67,327.95,2200.0,324.6035,324.7421,324.4649,324.7421,2200.0
2024-04-08 11:15:00,327.87,328.07,327.61,327.75,6397.0,324.6629,324.8609,324.4054,324.5441,6397.0
2024-04-08 11:20:00,327.75,328.17,327.68,327.92,4403.0,324.5441,324.96,324.4748,324.7124,4403.0
2024-04-08 11:25:00,328.09,328.22,327.78,327.85,4701.0,324.8808,325.0095,324.5738,324.6431,4701.0
2024-04-08 11:30:00,327.98,328.35,327.87,328.34,7898.0,324.7718,325.1382,324.6629,325.1283,7898.0
2024-04-08 11:35:00,328.49,328.56,328.12,328.19,5727.0,325.2768,325.3462,324.9105,324.9798,5727.0
2024-04-08 11:40:00,328.3,328.73,328.07,328.55,5650.0,325.0887,325.5145,324.8609,325.3363,5650.0
2024-04-08 11:45:00,328.54,328.76,328.31,328.43,6717.0,325.3264,325.5442,325.0986,325.2174,6717.0
2024-04-08 11:50:00,328.42,328.42,327.9,328.2,8005.0,325.2075,325.2075,324.6926,324.9897,8005.0
2024-04-08 11:55:00,328.21,328.32,327.89,328.07,5925.0,324.9996,325.1085,324.6827,324.8609,5925.0
2024-04-08 12:00:00,328.0,328.27,328.0,328.13,2529.0,324.7916,325.059,324.7916,324.9204,2529.0
2024-04-08 12:05:00,328.06,328.14,327.66,327.8,2733.0,324.851,324.9303,324.455,324.5936,2733.0
2024-04-08 12:10:00,327.92,328.53,327.92,328.33,11106.0,324.7124,325.3164,324.7124,325.1184,11106.0
2024-04-08 12:15:00,328.29,328.39,328.28,328.38,2209.0,325.0788,325.1778,325.0689,325.1679,2209.0
2024-04-08 12:20:00,328.39,328.39,328.11,328.17,1504.0,325.1778,325.1778,324.9006,324.96,1504.0
2024-04-08 12:25:00,328.3,328.83,328.3,328.76,3018.0,325.0887,325.6135,325.0887,325.5442,3018.0
2024-04-08 12:30:00,328.8,328.91,328.5,328.5,5410.0,325.5838,325.6927,325.2867,325.2867,5410.0
2024-04-08 12:35:00,328.57,328.69,328.5,328.5,1174.0,325.3561,325.4749,325.2867,325.2867,1174.0
2024-04-08 12:40:00,328.6,329.14,328.6,329.03,2200.0,325.3858,325.9205,325.3858,325.8116,2200.0
2024-04-08 12:45:00,329.15,329.32,329.13,329.21,3200.0,325.9304,326.0987,325.9106,325.9898,3200.0
2024-04-08 12:50:00,329.09,329.09,328.86,328.96,1800.0,325.871,325.871,325.6432,325.7422,1800.0
2024-04-08 12:55:00,328.85,329.27,328.85,329.07,6538.0,325.6333,326.0492,325.6333,325.8512,6538.0
2024-04-08 13:00:00,329.21,329.26,329.05,329.06,3776.0,325.9898,326.0393,325.8314,325.8413,3776.0
2024-04-08 13:05:00,328.96,329.07,328.88,329.01,1604.0,325.7422,325.8512,325.663,325.7918,1604.0
2024-04-08 13:10:00,328.9,329.08,328.62,328.76,5081.0,325.6828,325.8611,325.4056,325.5442,5081.0
2024-04-08 13:15:00,328.98,329.03,328.65,328.73,2400.0,325.762,325.8116,325.4353,325.5145,2400.0
2024-04-08 13:20:00,328.74,328.88,328.53,328.53,3621.0,325.5244,325.663,325.3164,325.3164,3621.0
2024-04-08 13:25:00,328.65,328.93,328.53,328.63,3869.0,325.4353,325.7125,325.3164,325.4155,3869.0
2024-04-08 13:30:00,328.63,328.95,328.63,328.84,11878.0,325.4155,325.7323,325.4155,325.6234,11878.0
2024-04-08 13:35:00,328.83,328.84,328.71,328.81,2310.0,325.6135,325.6234,325.4947,325.5937,2310.0
2024-04-08 13:40:00,328.81,328.81,328.57,328.74,3271.0,325.5937,325.5937,325.3561,325.5244,3271.0
2024-04-08 13:45:00,328.78,328.8,328.69,328.71,1800.0,325.564,325.5838,325.4749,325.4947,1800.0
2024-04-08 13:50:00,328.79,328.9,328.72,328.75,2768.0,325.5739,325.6828,325.5046,325.5343,2768.0
2024-04-08 13:55:00,328.8,329.06,328.77,329.0,3272.0,325.5838,325.8413,325.5541,325.7819,3272.0
2024-04-08 14:00:00,329.0,329.09,328.9,328.9,6723.0,325.7819,325.871,325.6828,325.6828,6723.0
2024-04-08 14:05:00,328.96,329.19,328.91,329.06,2476.0,325.7422,325.97,325.6927,325.8413,2476.0
2024-04-08 14:10:00,329.08,329.15,328.99,329.08,3020.0,325.8611,325.9304,325.7719,325.8611,3020.0
2024-04-08 14:15:00,329.13,329.18,328.96,329.01,2956.0,325.9106,325.9601,325.7422,325.7918,2956.0
2024-04-08 14:20:00,328.95,329.02,328.64,328.64,3612.0,325.7323,325.8017,325.4254,325.4254,3612.0
2024-04-08 14:25:00,328.59,328.82,328.58,328.77,1836.0,325.3759,325.6036,325.366,325.5541,1836.0
2024-04-08 14:30:00,328.73,328.73,328.29,328.36,3804.0,325.5145,325.5145,325.0788,325.1481,3804.0
2024-04-08 14:35:00,328.37,328.41,328.27,328.27,2800.0,325.158,325.1976,325.059,325.059,2800.0
2024-04-08 14:40:00,328.34,328.59,328.34,328.52,7129.0,325.1283,325.3759,325.1283,325.3065,7129.0
2024-04-08 14:45:00,328.5,328.77,328.39,328.69,4570.0,325.2867,325.5541,325.1778,325.4749,4570.0
2024-04-08 14:50:00,328.67,328.86,328.56,328.85,6150.0,325.4551,325.6432,325.3462,325.6333,6150.0
2024-04-08 14:55:00,328.84,329.03,328.71,329.03,2120.0,325.6234,325.8116,325.4947,325.8116,2120.0
2024-04-08 15:00:00,328.97,328.97,328.57,328.57,7661.0,325.7521,325.7521,325.3561,325.3561,7661.0
2024-04-08 15:05:00,328.56,328.74,328.48,328.74,4670.0,325.3462,325.5244,325.2669,325.5244,4670.0
2024-04-08 15:10:00,328.79,328.82,328.64,328.69,4421.0,325.5739,325.6036,325.4254,325.4749,4421.0
2024-04-08 15:15:00,328.71,328.9,328.68,328.9,4044.0,325.4947,325.6828,325.465,325.6828,4044.0
2024-04-08 15:20:00,328.86,328.92,328.71,328.74,3902.0,325.6432,325.7026,325.4947,325.5244,3902.0
2024-04-08 15:25:00,328.74,329.2,328.65,329.2,6146.0,325.5244,325.9799,325.4353,325.9799,6146.0
2024-04-08 15:30:00,329.22,329.4,329.12,329.25,5094.0,325.9997,326.1779,325.9007,326.0294,5094.0
2024-04-08 15:35:00,329.35,329.35,328.85,328.88,3781.0,326.1284,326.1284,325.6333,325.663,3781.0
2024-04-08 15:40:00,328.9,328.9,328.48,328.86,7164.0,325.6828,325.6828,325.2669,325.6432,7164.0
2024-04-08 15:45:00,328.81,328.82,328.2,328.3,4716.0,325.5937,325.6036,324.9897,325.0887,4716.0
2024-04-08 15:50:00,328.25,328.27,327.65,327.85,24789.0,325.0392,325.059,324.4451,324.6431,24789.0
2024-04-08 15:55:00,327.89,328.15,327.69,328.15,45980.0,324.6827,324.9402,324.4847,324.9402,45980.0
2024-04-09 09:30:00,329.0,329.43,329.0,329.11,5401.0,325.7819,326.2076,325.7819,325.8908,5401.0
2024-04-09 09:35:00,328.85,329.16,328.22,329.16,900.0,325.6333,325.9403,325.0095,325.9403,900.0
2024-04-09 09:40:00,329.08,329.23,328.59,328.59,2189.0,325.8611,326.0096,325.3759,325.3759,2189.0
2024-04-09 09:45:00,328.72,328.88,328.63,328.63,1016.0,325.5046,325.663,325.4155,325.4155,1016.0
2024-04-09 09:50:00,328.87,328.95,328.21,328.42,2138.0,325.6531,325.7323,324.9996,325.2075,2138.0
2024-04-09 09:55:00,328.23,328.47,328.23,328.25,2943.0,325.0194,325.257,325.0194,325.0392,2943.0
2024-04-09 10:00:00,328.35,328.35,327.89,328.16,1672.0,325.1382,325.1382,324.6827,324.9501,1672.0
2024-04-09 10:05:00,328.15,328.15,327.58,327.58,1685.0,324.9402,324.9402,324.3757,324.3757,1685.0
2024-04-09 10:10:00,327.4,327.58,327.15,327.22,3074.0,324.1975,324.3757,323.9499,324.0193,3074.0
2024-04-09 10:15:00,327.29,327.4,326.95,327.01,1931.0,324.0886,324.1975,323.7519,323.8113,1931.0
2024-04-09 10:20:00,327.12,327.8,327.12,327.76,1100.0,323.9202,324.5936,323.9202,324.554,1100.0
2024-04-09 10:25:00,327.72,328.32,327.55,327.9,3500.0,324.5144,325.1085,324.346,324.6926,3500.0
2024-04-09 10:30:00,327.87,328.06,327.36,328.06,3331.0,324.6629,324.851,324.1579,324.851,3331.0
2024-04-09 10:35:00,327.77,327.77,326.56,326.56,3487.0,324.5639,324.5639,323.3657,323.3657,3487.0
2024-04-09 10:40:00,326.16,326.16,325.4,325.4,2458.0,322.9696,322.9696,322.2171,322.2171,2458.0
2024-04-09 10:45:00,325.74,325.74,325.46,325.52,1100.0,322.5537,322.5537,322.2765,322.3359,1100.0
2024-04-09 10:50:00,325.61,325.88,325.29,325.61,3269.0,322.425,322.6924,322.1081,322.425,3269.0
2024-04-09 10:55:00,325.52,326.11,325.39,326.11,1688.0,322.3359,322.9201,322.2072,322.9201,1688.0
2024-04-09 11:00:00,326.33,326.5,326.08,326.35,4981.0,323.138,323.3063,322.8904,323.1578,4981.0
2024-04-09 11:05:00,326.34,326.67,326.34,326.67,1525.0,323.1479,323.4746,323.1479,323.4746,1525.0
2024-04-09 11:10:00,326.67,326.91,326.51,326.91,1400.0,323.4746,323.7123,323.3162,323.7123,1400.0
2024-04-09 11:15:00,326.91,327.11,326.8,326.86,2070.0,323.7123,323.9103,323.6034,323.6628,2070.0
2024-04-09 11:20:00,327.18,327.18,327.01,327.02,1494.0,323.9797,323.9797,323.8113,323.8212,1494.0
2024-04-09 11:25:00,327.12,327.38,326.94,326.94,3106.0,323.9202,324.1777,323.742,323.742,3106.0
2024-04-09 11:30:00,326.91,326.94,326.6,326.6,4139.0,323.7123,323.742,323.4053,323.4053,4139.0
2024-04-09 11:35:00,326.57,326.98,326.36,326.96,8169.0,323.3756,323.7816,323.1677,323.7618,8169.0
2024-04-09 11:40:00,326.96,327.2,326.87,327.2,3500.0,323.7618,323.9995,323.6727,323.9995,3500.0
2024-04-09 11:45:00,327.13,327.32,327.09,327.28,1600.0,323.9301,324.1183,323.8905,324.0787,1600.0
2024-04-09 11:50:00,327.23,327.44,327.09,327.28,3936.0,324.0292,324.2371,323.8905,324.0787,3936.0
2024-04-09 11:55:00,327.31,327.5,327.28,327.46,1614.0,324.1084,324.2965,324.0787,324.2569,1614.0
2024-04-09 12:00:00,327.47,327.64,327.19,327.24,4604.0,324.2668,324.4352,323.9896,324.0391,4604.0
2024-04-09 12:05:00,327.26,327.43,327.26,327.38,2163.0,324.0589,324.2272,324.0589,324.1777,2163.0
2024-04-09 12:10:00,327.31,327.63,327.31,327.56,1401.0,324.1084,324.4253,324.1084,324.3559,1401.0
2024-04-09 12:15:00,327.56,327.59,327.39,327.39,1500.0,324.3559,324.3856,324.1876,324.1876,1500.0
2024-04-09 12:20:00,327.26,327.3,327.13,327.13,1927.0,324.0589,324.0985,323.9301,323.9301,1927.0
2024-04-09 12:25:00,327.14,327.26,327.01,327.15,2592.0,323.94,324.0589,323.8113,323.9499,2592.0
2024-04-09 12:30:00,327.25,327.96,327.2,327.88,4107.0,324.049,324.752,323.9995,324.6728,4107.0
2024-04-09 12:35:00,327.85,327.85,327.58,327.58,600.0,324.6431,324.6431,324.3757,324.3757,600.0
2024-04-09 12:40:00,327.63,327.72,327.52,327.59,1412.0,324.4253,324.5144,324.3163,324.3856,1412.0
2024-04-09 12:45:00,327.57,327.6,327.37,327.38,1100.0,324.3658,324.3955,324.1678,324.1777,1100.0
2024-04-09 12:50:00,327.16,327.16,326.69,326.69,1286.0,323.9598,323.9598,323.4944,323.4944,1286.0
2024-04-09 12:55:00,326.65,327.12,326.64,326.87,3759.0,323.4548,323.9202,323.4449,323.6727,3759.0
2024-04-09 13:00:00,326.84,327.14,326.8,326.98,6297.0,323.643,323.94,323.6034,323.7816,6297.0
2024-04-09 13:05:00,326.91,327.35,326.91,327.02,2258.0,323.7123,324.148,323.7123,323.8212,2258.0
2024-04-09 13:10:00,327.0,327.17,326.86,327.16,1254.0,323.8014,323.9698,323.6628,323.9598,1254.0
2024-04-09 13:15:00,327.09,327.09,326.82,326.96,2248.0,323.8905,323.8905,323.6232,323.7618,2248.0
2024-04-09 13:20:00,326.77,326.96,326.64,326.74,3267.0,323.5737,323.7618,323.4449,323.544,3267.0
2024-04-09 13:25:00,326.63,326.9,326.58,326.9,2014.0,323.435,323.7024,323.3855,323.7024,2014.0
2024-04-09 13:30:00,326.94,327.07,326.86,326.95,1927.0,323.742,323.8707,323.6628,323.7519,1927.0
2024-04-09 13:35:00,327.07,327.07,326.74,326.75,1800.0,323.8707,323.8707,323.544,323.5539,1800.0
2024-04-09 13:40:00,326.75,326.92,326.47,326.49,2473.0,323.5539,323.7222,323.2766,323.2964,2473.0
2024-04-09 13:45:00,326.55,326.76,326.36,326.51,4548.0,323.3558,323.5638,323.1677,323.3162,4548.0
2024-04-09 13:50:00,326.5,326.61,326.48,326.49,2800.0,323.3063,323.4152,323.2865,323.2964,2800.0
2024-04-09 13:55:00,326.5,326.5,326.15,326.15,2330.0,323.3063,323.3063,322.9597,322.9597,2330.0
2024-04-09 14:00:00,326.1,326.35,325.9,326.35,4675.0,322.9102,323.1578,322.7122,323.1578,4675.0
2024-04-09 14:05:00,326.28,326.6,326.28,326.6,5480.0,323.0885,323.4053,323.0885,323.4053,5480.0
2024-04-09 14:10:00,326.65,326.71,326.53,326.55,6020.0,323.4548,323.5143,323.336,323.3558,6020.0
2024-04-09 14:15:00,326.5,326.66,326.5,326.5,3323.0,323.3063,323.4647,323.3063,323.3063,3323.0
2024-04-09 14:20:00,326.47,326.54,326.44,326.45,2001.0,323.2766,323.3459,323.2469,323.2568,2001.0
2024-04-09 14:25:00,326.52,326.68,326.27,326.29,4713.0,323.3261,323.4845,323.0786,323.0984,4713.0
2024-04-09 14:30:00,326.18,326.4,326.17,326.4,1462.0,322.9894,323.2073,322.9795,323.2073,1462.0
2024-04-09 14:35:00,326.37,326.54,326.37,326.38,5300.0,323.1776,323.3459,323.1776,323.1875,5300.0
2024-04-09 14:40:00,326.5,326.54,326.27,326.27,7320.0,323.3063,323.3459,323.0786,323.0786,7320.0
2024-04-09 14:45:00,326.28,326.51,326.12,326.45,2604.0,323.0885,323.3162,322.93,323.2568,2604.0
2024-04-09 14:50:00,326.35,326.57,326.35,326.38,3311.0,323.1578,323.3756,323.1578,323.1875,3311.0
2024-04-09 14:55:00,326.37,326.56,326.37,326.43,2246.0,323.1776,323.3657,323.1776,323.237,2246.0
2024-04-09 15:00:00,326.33,326.4,326.22,326.38,2992.0,323.138,323.2073,323.029,323.1875,2992.0
2024-04-09 15:05:00,326.48,326.49,326.2,326.2,1797.0,323.2865,323.2964,323.0092,323.0092,1797.0
2024-04-09 15:10:00,326.34,326.43,326.14,326.14,2448.0,323.1479,323.237,322.9498,322.9498,2448.0
2024-04-09 15:15:00,326.14,326.49,326.1,326.43,15715.0,322.9498,323.2964,322.9102,323.237,15715.0
2024-04-09 15:20:00,326.37,327.25,326.28,327.22,4379.0,323.1776,324.049,323.0885,324.0193,4379.0
2024-04-09 15:25:00,327.27,327.92,327.14,327.92,6269.0,324.0688,324.7124,323.94,324.7124,6269.0
2024-04-09 15:30:00,327.9,327.92,327.56,327.56,3511.0,324.6926,324.7124,324.3559,324.3559,3511.0
2024-04-09 15:35:00,327.63,327.67,327.12,327.13,5082.0,324.4253,324.4649,323.9202,323.9301,5082.0
2024-04-09 15:40:00,327.18,327.66,327.14,327.64,3553.0,323.9797,324.455,323.94,324.4352,3553.0
2024-04-09 15:45:00,327.69,327.69,327.43,327.59,2617.0,324.4847,324.4847,324.2272,324.3856,2617.0
2024-04-09 15:50:00,327.71,328.44,327.17,328.44,16721.0,324.5045,325.2273,323.9698,325.2273,16721.0
2024-04-09 15:55:00,328.53,328.97,328.43,328.85,37915.0,325.3164,325.7521,325.2174,325.6333,37915.0
2024-04-10 09:30:00,326.25,326.25,325.1,325.46,16135.0,323.0588,323.0588,321.92,322.2765,16135.0
2024-04-10 09:35:00,325.63,326.19,324.63,325.72,8023.0,322.4448,322.9993,321.4546,322.5339,8023.0
2024-04-10 09:40:00,325.65,327.06,325.64,326.86,5150.0,322.4646,323.8608,322.4547,323.6628,5150.0
2024-04-10 09:45:00,326.55,326.77,326.36,326.5,5584.0,323.3558,323.5737,323.1677,323.3063,5584.0
2024-04-10 09:50:00,326.71,327.59,326.67,327.35,4040.0,323.5143,324.3856,323.4746,324.148,4040.0
2024-04-10 09:55:00,327.47,328.07,327.4,327.81,5277.0,324.2668,324.8609,324.1975,324.6035,5277.0
2024-04-10 10:00:00,327.88,328.53,327.75,327.91,5723.0,324.6728,325.3164,324.5441,324.7025,5723.0
2024-04-10 10:05:00,327.99,328.59,327.78,328.29,2868.0,324.7817,325.3759,324.5738,325.0788,2868.0
2024-04-10 10:10:00,328.4,328.65,328.27,328.65,1316.0,325.1877,325.4353,325.059,325.4353,1316.0
2024-04-10 10:15:00,328.57,328.59,328.26,328.41,2117.0,325.3561,325.3759,325.0491,325.1976,2117.0
2024-04-10 10:20:00,328.6,328.99,327.92,328.3,6948.0,325.3858,325.7719,324.7124,325.0887,6948.0
2024-04-10 10:25:00,328.44,329.06,328.44,328.62,4500.0,325.2273,325.8413,325.2273,325.4056,4500.0
2024-04-10 10:30:00,328.43,328.73,328.11,328.73,4051.0,325.2174,325.5145,324.9006,325.5145,4051.0
2024-04-10 10:35:00,328.89,328.89,328.41,328.48,3292.0,325.6729,325.6729,325.1976,325.2669,3292.0
2024-04-10 10:40:00,328.65,328.65,328.05,328.12,1699.0,325.4353,325.4353,324.8411,324.9105,1699.0
2024-04-10 10:45:00,328.27,328.45,327.64,327.85,3084.0,325.059,325.2372,324.4352,324.6431,3084.0
2024-04-10 10:50:00,327.75,328.03,327.67,327.67,2208.0,324.5441,324.8213,324.4649,324.4649,2208.0
2024-04-10 10:55:00,327.47,327.74,327.28,327.74,2222.0,324.2668,324.5342,324.0787,324.5342,2222.0
2024-04-10 11:00:00,327.69,327.69,327.34,327.35,1816.0,324.4847,324.4847,324.1381,324.148,1816.0
2024-04-10 11:05:00,327.57,327.71,327.43,327.71,2251.0,324.3658,324.5045,324.2272,324.5045,2251.0
2024-04-10 11:10:00,327.51,327.77,327.36,327.36,1270.0,324.3064,324.5639,324.1579,324.1579,1270.0
2024-04-10 11:15:00,327.5,327.66,327.3,327.51,4258.0,324.2965,324.455,324.0985,324.3064,4258.0
2024-04-10 11:20:00,327.51,327.6,327.16,327.16,950.0,324.3064,324.3955,323.9598,323.9598,950.0
2024-04-10 11:25:00,327.29,327.49,327.28,327.37,10572.0,324.0886,324.2866,324.0787,324.1678,10572.0
2024-04-10 11:30:00,327.45,327.97,327.13,327.57,5200.0,324.247,324.7619,323.9301,324.3658,5200.0
2024-04-10 11:35:00,327.46,327.54,327.22,327.29,1204.0,324.2569,324.3361,324.0193,324.0886,1204.0
2024-04-10 11:40:00,327.32,327.32,326.92,326.92,1228.0,324.1183,324.1183,323.7222,323.7222,1228.0
2024-04-10 11:45:00,327.01,327.22,327.01,327.21,1411.0,323.8113,324.0193,323.8113,324.0094,1411.0
2024-04-10 11:50:00,327.07,327.1,327.06,327.1,300.0,323.8707,323.9004,323.8608,323.9004,300.0
2024-04-10 11:55:00,327.25,327.25,327.07,327.23,1800.0,324.049,324.049,323.8707,324.0292,1800.0
2024-04-10 12:00:00,327.07,327.2,326.98,327.19,1800.0,323.8707,323.9995,323.7816,323.9896,1800.0
2024-04-10 12:05:00,327.05,327.19,327.05,327.16,943.0,323.8509,323.9896,323.8509,323.9598,943.0
2024-04-10 12:10:00,327.14,327.2,326.5,326.55,1607.0,323.94,323.9995,323.3063,323.3558,1607.0
2024-04-10 12:15:00,326.56,326.57,326.34,326.34,1400.0,323.3657,323.3756,323.1479,323.1479,1400.0
2024-04-10 12:20:00,326.28,326.43,326.25,326.39,1400.0,323.0885,323.237,323.0588,323.1974,1400.0
2024-04-10 12:25:00,326.47,327.25,326.47,327.12,6643.0,323.2766,324.049,323.2766,323.9202,6643.0
2024-04-10 12:30:00,327.27,327.42,327.17,327.18,1777.0,324.0688,324.2173,323.9698,323.9797,1777.0
2024-04-10 12:35:00,327.27,327.65,327.15,327.53,4000.0,324.0688,324.4451,323.9499,324.3262,4000.0
2024-04-10 12:40:00,327.46,327.67,327.4,327.55,3883.0,324.2569,324.4649,324.1975,324.346,3883.0
2024-04-10 12:45:00,327.55,327.59,326.88,326.88,20313.0,324.346,324.3856,323.6826,323.6826,20313.0
2024-04-10 12:50:00,327.0,327.08,326.74,327.0,8479.0,323.8014,323.8806,323.544,323.8014,8479.0
2024-04-10 12:55:00,327.14,327.31,327.14,327.15,3600.0,323.94,324.1084,323.94,323.9499,3600.0
2024-04-10 13:00:00,327.19,327.22,326.46,326.46,8505.0,323.9896,324.0193,323.2667,323.2667,8505.0
2024-04-10 13:05:00,326.36,326.38,325.93,326.05,4331.0,323.1677,323.1875,322.7419,322.8607,4331.0
2024-04-10 13:10:00,326.31,326.56,326.31,326.52,466.0,323.1182,323.3657,323.1182,323.3261,466.0
2024-04-10 13:15:00,326.36,327.13,326.36,327.13,2012.0,323.1677,323.9301,323.1677,323.9301,2012.0
2024-04-10 13:20:00,327.17,327.92,327.17,327.81,2110.0,323.9698,324.7124,323.9698,324.6035,2110.0
2024-04-10 13:25:00,327.87,328.06,327.52,327.52,2586.0,324.6629,324.851,324.3163,324.3163,2586.0
2024-04-10 13:30:00,327.71,327.88,327.15,327.44,5359.0,324.5045,324.6728,323.9499,324.2371,5359.0
2024-04-10 13:35:00,327.49,327.49,326.98,327.1,1289.0,324.2866,324.2866,323.7816,323.9004,1289.0
2024-04-10 13:40:00,326.89,327.48,326.86,327.26,1510.0,323.6925,324.2767,323.6628,324.0589,1510.0
2024-04-10 13:45:00,327.07,327.31,326.96,327.31,1700.0,323.8707,324.1084,323.7618,324.1084,1700.0
2024-04-10 13:50:00,327.38,327.46,327.36,327.46,402.0,324.1777,324.2569,324.1579,324.2569,402.0
2024-04-10 13:55:00,327.48,328.85,327.48,328.06,2748.0,324.2767,325.6333,324.2767,324.851,2748.0
2024-04-10 14:00:00,327.92,328.67,327.92,328.57,3260.0,324.7124,325.4551,324.7124,325.3561,3260.0
2024-04-10 14:05:00,328.73,328.73,328.33,328.57,852.0,325.5145,325.5145,325.1184,325.3561,852.0
2024-04-10 14:10:00,328.47,328.75,328.47,328.75,959.0,325.257,325.5343,325.257,325.5343,959.0
2024-04-10 14:15:00,328.89,328.95,328.33,328.56,1576.0,325.6729,325.7323,325.1184,325.3462,1576.0
2024-04-10 14:20:00,328.75,328.92,328.13,328.13,1692.0,325.5343,325.7026,324.9204,324.9204,1692.0
2024-04-10 14:25:00,328.07,328.47,328.07,328.22,1800.0,324.8609,325.257,324.8609,325.0095,1800.0
2024-04-10 14:30:00,328.21,328.21,328.03,328.11,746.0,324.9996,324.9996,324.8213,324.9006,746.0
2024-04-10 14:35:00,328.15,328.28,328.12,328.15,700.0,324.9402,325.0689,324.9105,324.9402,700.0
2024-04-10 14:40:00,328.32,328.47,328.28,328.37,1023.0,325.1085,325.257,325.0689,325.158,1023.0
2024-04-10 14:45:00,328.47,328.59,328.43,328.53,1475.0,325.257,325.3759,325.2174,325.3164,1475.0
2024-04-10 14:50:00,328.52,328.67,328.06,328.16,2921.0,325.3065,325.4551,324.851,324.9501,2921.0
2024-04-10 14:55:00,328.05,328.05,327.71,327.84,1485.0,324.8411,324.8411,324.5045,324.6332,1485.0
2024-04-10 15:00:00,327.74,328.04,327.61,327.82,2180.0,324.5342,324.8312,324.4054,324.6134,2180.0
2024-04-10 15:05:00,327.74,327.85,327.62,327.69,1820.0,324.5342,324.6431,324.4154,324.4847,1820.0
2024-04-10 15:10:00,327.92,328.53,327.77,328.53,2885.0,324.7124,325.3164,324.5639,325.3164,2885.0
2024-04-10 15:15:00,328.67,328.87,328.65,328.85,1801.0,325.4551,325.6531,325.4353,325.6333,1801.0
2024-04-10 15:20:00,328.91,329.1,328.86,329.09,3235.0,325.6927,325.8809,325.6432,325.871,3235.0
2024-04-10 15:25:00,329.07,329.24,328.65,328.76,5345.0,325.8512,326.0195,325.4353,325.5442,5345.0
2024-04-10 15:30:00,328.51,328.59,328.32,328.35,2777.0,325.2966,325.3759,325.1085,325.1382,2777.0
2024-04-10 15:35:00,328.45,328.55,328.23,328.33,54712.0,325.2372,325.3363,325.0194,325.1184,54712.0
2024-04-10 15:40:00,328.46,328.63,327.97,327.97,3406.0,325.2471,325.4155,324.7619,324.7619,3406.0
2024-04-10 15:45:00,328.05,328.38,328.05,328.14,4050.0,324.8411,325.1679,324.8411,324.9303,4050.0
2024-04-10 15:50:00,328.02,328.05,327.75,328.05,4925.0,324.8114,324.8411,324.5441,324.8411,4925.0
2024-04-10 15:55:00,328.07,328.27,327.65,327.76,34282.0,324.8609,325.059,324.4451,324.554,34282.0
2024-04-11 09:30:00,329.26,329.52,328.48,328.54,9367.0,326.0393,326.2968,325.2669,325.3264,9367.0
2024-04-11 09:35:00,328.34,329.05,328.34,328.36,1137.0,325.1283,325.8314,325.1283,325.1481,1137.0
2024-04-11 09:40:00,328.35,328.35,327.73,327.99,3580.0,325.1382,325.1382,324.5243,324.7817,3580.0
2024-04-11 09:45:00,328.0,328.11,326.66,326.85,3617.0,324.7916,324.9006,323.4647,323.6529,3617.0
2024-04-11 09:50:00,327.16,327.37,327.02,327.05,1395.0,323.9598,324.1678,323.8212,323.8509,1395.0
2024-04-11 09:55:00,327.02,327.42,326.44,326.44,5120.0,323.8212,324.2173,323.2469,323.2469,5120.0
2024-04-11 10:00:00,326.28,326.48,325.66,326.12,3222.0,323.0885,323.2865,322.4745,322.93,3222.0
2024-04-11 10:05:00,325.69,325.94,325.07,325.07,1471.0,322.5042,322.7518,321.8903,321.8903,1471.0
2024-04-11 10:10:00,325.24,325.24,324.75,324.9,1462.0,322.0586,322.0586,321.5734,321.722,1462.0
2024-04-11 10:15:00,325.12,325.12,324.63,324.77,3979.0,321.9398,321.9398,321.4546,321.5932,3979.0
2024-04-11 10:20:00,324.62,324.95,324.59,324.95,3128.0,321.4447,321.7715,321.415,321.7715,3128.0
2024-04-11 10:25:00,324.92,325.24,324.78,325.21,5329.0,321.7418,322.0586,321.6031,322.0289,5329.0
2024-04-11 10:30:00,325.07,325.32,324.88,325.0,2209.0,321.8903,322.1378,321.7022,321.821,2209.0
2024-04-11 10:35:00,325.1,325.26,324.96,325.04,3438.0,321.92,322.0784,321.7814,321.8606,3438.0
2024-04-11 10:40:00,325.15,325.19,324.21,324.43,4777.0,321.9695,322.0091,321.0387,321.2566,4777.0
2024-04-11 10:45:00,324.64,324.98,324.63,324.98,3023.0,321.4645,321.8012,321.4546,321.8012,3023.0
2024-04-11 10:50:00,325.05,325.08,324.31,324.5,2237.0,321.8705,321.9002,321.1377,321.3259,2237.0
2024-04-11 10:55:00,324.4,324.4,324.26,324.31,600.0,321.2268,321.2268,321.0882,321.1377,600.0
2024-04-11 11:00:00,324.46,324.95,324.35,324.95,2142.0,321.2863,321.7715,321.1773,321.7715,2142.0
2024-04-11 11:05:00,324.7,325.14,324.53,325.14,1959.0,321.5239,321.9596,321.3556,321.9596,1959.0
2024-04-11 11:10:00,325.19,325.6,325.19,325.5,5746.0,322.0091,322.4151,322.0091,322.3161,5746.0
2024-04-11 11:15:00,325.49,326.0,325.47,325.8,6235.0,322.3062,322.8112,322.2864,322.6132,6235.0
2024-04-11 11:20:00,325.89,326.09,325.76,325.76,2732.0,322.7023,322.9003,322.5735,322.5735,2732.0
2024-04-11 11:25:00,325.89,326.23,325.82,325.88,6636.0,322.7023,323.0389,322.633,322.6924,6636.0
2024-04-11 11:30:00,325.95,326.44,325.81,325.99,3349.0,322.7617,323.2469,322.6231,322.8013,3349.0
2024-04-11 11:35:00,326.24,326.45,326.02,326.02,1981.0,323.0488,323.2568,322.831,322.831,1981.0
2024-04-11 11:40:00,326.07,326.32,325.77,325.82,2888.0,322.8805,323.1281,322.5834,322.633,2888.0
2024-04-11 11:45:00,325.97,326.46,325.97,326.46,910.0,322.7815,323.2667,322.7815,323.2667,910.0
2024-04-11 11:50:00,326.49,326.49,325.95,326.32,1890.0,323.2964,323.2964,322.7617,323.1281,1890.0
2024-04-11 11:55:00,326.43,326.77,326.33,326.63,1397.0,323.237,323.5737,323.138,323.435,1397.0
2024-04-11 12:00:00,326.83,327.02,326.81,327.02,600.0,323.6331,323.8212,323.6133,323.8212,600.0
2024-04-11 12:05:00,327.1,327.1,326.78,326.78,401.0,323.9004,323.9004,323.5836,323.5836,401.0
2024-04-11 12:10:00,326.93,327.13,326.88,327.02,1628.0,323.7321,323.9301,323.6826,323.8212,1628.0
2024-04-11 12:15:00,327.04,327.04,326.7,326.75,979.0,323.841,323.841,323.5043,323.5539,979.0
2024-04-11 12:20:00,326.52,327.03,326.52,327.03,1403.0,323.3261,323.8311,323.3261,323.8311,1403.0
2024-04-11 12:25:00,327.23,327.23,326.36,326.36,1490.0,324.0292,324.0292,323.1677,323.1677,1490.0
2024-04-11 12:30:00,326.68,326.68,326.68,326.68,300.0,323.4845,323.4845,323.4845,323.4845,300.0
2024-04-11 12:35:00,326.59,326.59,326.34,326.34,1064.0,323.3954,323.3954,323.1479,323.1479,1064.0
2024-04-11 12:40:00,326.32,326.53,326.32,326.53,1575.0,323.1281,323.336,323.1281,323.336,1575.0
2024-04-11 12:45:00,326.74,326.93,326.74,326.93,600.0,323.544,323.7321,323.544,323.7321,600.0
2024-04-11 12:50:00,326.92,326.92,326.68,326.68,500.0,323.7222,323.7222,323.4845,323.4845,500.0
2024-04-11 12:55:00,326.56,326.6,326.54,326.6,492.0,323.3657,323.4053,323.3459,323.4053,492.0
2024-04-11 13:00:00,326.45,326.97,326.33,326.97,1575.0,323.2568,323.7717,323.138,323.7717,1575.0
2024-04-11 13:05:00,327.02,327.02,326.85,326.85,500.0,323.8212,323.8212,323.6529,323.6529,500.0
2024-04-11 13:10:00,327.23,327.28,326.86,326.86,1712.0,324.0292,324.0787,323.6628,323.6628,1712.0
2024-04-11 13:15:00,326.97,327.35,326.79,327.35,635.0,323.7717,324.148,323.5935,324.148,635.0
2024-04-11 13:20:00,327.53,327.59,326.96,327.04,1812.0,324.3262,324.3856,323.7618,323.841,1812.0
2024-04-11 13:25:00,327.26,327.37,327.11,327.18,1100.0,324.0589,324.1678,323.9103,323.9797,1100.0
2024-04-11 13:30:00,327.33,327.42,327.25,327.25,1627.0,324.1282,324.2173,324.049,324.049,1627.0
2024-04-11 13:35:00,327.17,327.18,326.98,327.02,1220.0,323.9698,323.9797,323.7816,323.8212,1220.0
2024-04-11 13:40:00,326.82,326.94,326.82,326.94,500.0,323.6232,323.742,323.6232,323.742,500.0
2024-04-11 13:45:00,326.91,327.33,326.9,327.33,1485.0,323.7123,324.1282,323.7024,324.1282,1485.0
2024-04-11 13:50:00,327.46,327.56,327.45,327.56,538.0,324.2569,324.3559,324.247,324.3559,538.0
2024-04-11 13:55:00,327.68,327.69,327.35,327.4,2266.0,324.4748,324.4847,324.148,324.1975,2266.0
2024-04-11 14:00:00,327.44,327.78,327.44,327.78,500.0,324.2371,324.5738,324.2371,324.5738,500.0
2024-04-11 14:05:00,327.98,328.35,327.98,328.1,1822.0,324.7718,325.1382,324.7718,324.8907,1822.0
2024-04-11 14:10:00,327.98,328.09,327.77,327.94,2010.0,324.7718,324.8808,324.5639,324.7322,2010.0
2024-04-11 14:15:00,327.75,328.0,327.54,327.56,2594.0,324.5441,324.7916,324.3361,324.3559,2594.0
2024-04-11 14:20:00,327.59,327.59,326.96,327.54,2675.0,324.3856,324.3856,323.7618,324.3361,2675.0
2024-04-11 14:25:00,327.49,327.64,327.46,327.53,3045.0,324.2866,324.4352,324.2569,324.3262,3045.0
2024-04-11 14:30:00,327.38,327.85,327.18,327.85,3497.0,324.1777,324.6431,323.9797,324.6431,3497.0
2024-04-11 14:35:00,327.74,327.74,327.13,327.48,2700.0,324.5342,324.5342,323.9301,324.2767,2700.0
2024-04-11 14:40:00,327.59,327.62,327.24,327.31,3564.0,324.3856,324.4154,324.0391,324.1084,3564.0
2024-04-11 14:45:00,327.22,327.22,326.59,326.59,3557.0,324.0193,324.0193,323.3954,323.3954,3557.0
2024-04-11 14:50:00,326.8,326.82,326.69,326.75,3753.0,323.6034,323.6232,323.4944,323.5539,3753.0
2024-04-11 14:55:00,326.87,326.94,326.72,326.74,3778.0,323.6727,323.742,323.5242,323.544,3778.0
2024-04-11 15:00:00,326.88,326.9,326.4,326.4,4107.0,323.6826,323.7024,323.2073,323.2073,4107.0
2024-04-11 15:05:00,326.3,326.69,326.18,326.69,4300.0,323.1083,323.4944,322.9894,323.4944,4300.0
2024-04-11 15:10:00,326.54,326.54,326.12,326.33,3030.0,323.3459,323.3459,322.93,323.138,3030.0
2024-04-11 15:15:00,326.26,326.55,326.0,326.46,5340.0,323.0687,323.3558,322.8112,323.2667,5340.0
2024-04-11 15:20:00,326.28,326.5,326.09,326.41,4743.0,323.0885,323.3063,322.9003,323.2172,4743.0
2024-04-11 15:25:00,326.48,326.48,326.02,326.33,3940.0,323.2865,323.2865,322.831,323.138,3940.0
2024-04-11 15:30:00,326.27,326.33,325.98,325.99,4585.0,323.0786,323.138,322.7914,322.8013,4585.0
2024-04-11 15:35:00,326.15,326.3,325.97,326.21,3140.0,322.9597,323.1083,322.7815,323.0191,3140.0
2024-04-11 15:40:00,326.29,326.35,326.05,326.1,3988.0,323.0984,323.1578,322.8607,322.9102,3988.0
2024-04-11 15:45:00,326.14,326.46,326.14,326.31,5038.0,322.9498,323.2667,322.9498,323.1182,5038.0
2024-04-11 15:50:00,326.25,326.62,325.74,326.6,9983.0,323.0588,323.4251,322.5537,323.4053,9983.0
2024-04-11 15:55:00,326.82,327.49,326.8,327.2,40546.0,323.6232,324.2866,323.6034,323.9995,40546.0
2024-04-12 09:30:00,326.16,328.61,324.62,327.58,10487.0,322.9696,325.3957,321.4447,324.3757,10487.0
2024-04-12 09:35:00,327.64,329.11,327.48,329.0,7916.0,324.4352,325.8908,324.2767,325.7819,7916.0
2024-04-12 09:40:00,328.67,328.96,327.93,328.36,9230.0,325.4551,325.7422,324.7223,325.1481,9230.0
2024-04-12 09:45:00,328.87,328.9,328.44,328.44,1797.0,325.6531,325.6828,325.2273,325.2273,1797.0
2024-04-12 09:50:00,328.67,328.67,327.06,327.2,2503.0,325.4551,325.4551,323.8608,323.9995,2503.0
2024-04-12 09:55:00,327.26,327.28,326.94,327.07,6921.0,324.0589,324.0787,323.742,323.8707,6921.0
2024-04-12 10:00:00,326.96,327.19,326.44,326.8,4496.0,323.7618,323.9896,323.2469,323.6034,4496.0
2024-04-12 10:05:00,326.76,326.77,326.24,326.77,2288.0,323.5638,323.5737,323.0488,323.5737,2288.0
2024-04-12 10:10:00,326.8,327.15,326.76,327.01,5983.0,323.6034,323.9499,323.5638,323.8113,5983.0
2024-04-12 10:15:00,326.66,327.03,325.72,325.72,22552.0,323.4647,323.8311,322.5339,322.5339,22552.0
2024-04-12 10:20:00,325.74,326.43,325.74,326.25,698.0,322.5537,323.237,322.5537,323.0588,698.0
2024-04-12 10:25:00,326.29,326.37,326.19,326.19,1205.0,323.0984,323.1776,322.9993,322.9993,1205.0
2024-04-12 10:30:00,326.19,326.31,325.68,325.9,4692.0,322.9993,323.1182,322.4943,322.7122,4692.0
2024-04-12 10:35:00,325.76,325.79,325.16,325.2,2614.0,322.5735,322.6033,321.9794,322.019,2614.0
2024-04-12 10:40:00,325.28,325.28,324.58,325.1,2054.0,322.0982,322.0982,321.4051,321.92,2054.0
2024-04-12 10:45:00,325.1,325.1,324.88,324.88,1153.0,321.92,321.92,321.7022,321.7022,1153.0
2024-04-12 10:50:00,324.95,325.01,324.39,324.6,2550.0,321.7715,321.8309,321.2169,321.4249,2550.0
2024-04-12 10:55:00,324.71,325.19,324.71,325.03,3931.0,321.5338,322.0091,321.5338,321.8507,3931.0
2024-04-12 11:00:00,324.95,325.38,324.77,325.1,4411.0,321.7715,322.1973,321.5932,321.92,4411.0
2024-04-12 11:05:00,325.09,325.22,324.85,324.86,1285.0,321.9101,322.0388,321.6724,321.6823,1285.0
2024-04-12 11:10:00,324.82,325.52,324.82,325.32,2868.0,321.6427,322.3359,321.6427,322.1378,2868.0
2024-04-12 11:15:00,325.23,325.34,324.99,325.1,3633.0,322.0487,322.1577,321.8111,321.92,3633.0
2024-04-12 11:20:00,325.1,325.1,324.56,324.56,962.0,321.92,321.92,321.3853,321.3853,962.0
2024-04-12 11:25:00,324.57,325.1,324.56,325.06,4723.0,321.3952,321.92,321.3853,321.8804,4723.0
2024-04-12 11:30:00,325.0,325.3,324.86,325.02,3649.0,321.821,322.118,321.6823,321.8408,3649.0
2024-04-12 11:35:00,325.01,325.01,324.55,324.69,1408.0,321.8309,321.8309,321.3754,321.514,1408.0
2024-04-12 11:40:00,324.66,324.79,324.03,324.1,4872.0,321.4843,321.613,320.8605,320.9298,4872.0
2024-04-12 11:45:00,324.16,324.59,324.16,324.36,8176.0,320.9892,321.415,320.9892,321.1872,8176.0
2024-04-12 11:50:00,324.49,324.49,323.75,323.97,4542.0,321.316,321.316,320.5832,320.8011,4542.0
2024-04-12 11:55:00,323.84,324.24,323.67,323.97,8132.0,320.6723,321.0684,320.504,320.8011,8132.0
2024-04-12 12:00:00,323.97,323.97,323.45,323.79,2752.0,320.8011,320.8011,320.2861,320.6228,2752.0
2024-04-12 12:05:00,323.77,324.08,323.63,323.8,4253.0,320.603,320.91,320.4644,320.6327,4253.0
2024-04-12 12:10:00,323.79,323.83,323.44,323.53,1972.0,320.6228,320.6624,320.2762,320.3654,1972.0
2024-04-12 12:15:00,323.67,323.68,323.13,323.13,3321.0,320.504,320.5139,319.9693,319.9693,3321.0
2024-04-12 12:20:00,323.05,323.51,323.03,323.08,4362.0,319.8901,320.3456,319.8702,319.9198,4362.0
2024-04-12 12:25:00,323.09,323.17,322.67,322.89,3863.0,319.9297,320.0089,319.5138,319.7316,3863.0
2024-04-12 12:30:00,322.84,323.11,322.59,322.67,2550.0,319.6821,319.9495,319.4346,319.5138,2550.0
2024-04-12 12:35:00,322.52,322.57,321.95,321.95,2567.0,319.3652,319.4147,318.8008,318.8008,2567.0
2024-04-12 12:40:00,321.95,322.19,321.77,322.0,3255.0,318.8008,319.0385,318.6226,318.8503,3255.0
2024-04-12 12:45:00,321.83,322.25,321.83,322.03,4525.0,318.682,319.0979,318.682,318.88,4525.0
2024-04-12 12:50:00,321.88,322.06,321.77,321.77,1000.0,318.7315,318.9097,318.6226,318.6226,1000.0
2024-04-12 12:55:00,321.78,322.1,321.77,321.99,3314.0,318.6325,318.9493,318.6226,318.8404,3314.0
2024-04-12 13:00:00,321.95,322.02,321.39,321.63,4176.0,318.8008,318.8701,318.2463,318.4839,4176.0
2024-04-12 13:05:00,321.6,321.83,321.28,321.28,5862.0,318.4542,318.682,318.1374,318.1374,5862.0
2024-04-12 13:10:00,321.49,321.76,321.39,321.41,4275.0,318.3453,318.6127,318.2463,318.2661,4275.0
2024-04-12 13:15:00,321.43,321.76,321.26,321.52,6624.0,318.2859,318.6127,318.1176,318.375,6624.0
2024-04-12 13:20:00,321.21,321.43,321.04,321.35,3305.0,318.0681,318.2859,317.8997,318.2067,3305.0
2024-04-12 13:25:00,321.34,321.58,320.84,321.11,4469.0,318.1968,318.4344,317.7017,317.969,4469.0
2024-04-12 13:30:00,321.07,321.21,320.64,320.75,9253.0,317.9294,318.0681,317.5036,317.6125,9253.0
2024-04-12 13:35:00,320.8,321.37,320.79,321.34,13199.0,317.6621,318.2265,317.6522,318.1968,13199.0
2024-04-12 13:40:00,321.32,322.0,321.32,321.97,9655.0,318.177,318.8503,318.177,318.8206,9655.0
2024-04-12 13:45:00,322.03,322.39,322.0,322.0,3875.0,318.88,319.2365,318.8503,318.8503,3875.0
2024-04-12 13:50:00,322.27,322.27,321.87,321.9,10264.0,319.1177,319.1177,318.7216,318.7513,10264.0
2024-04-12 13:55:00,321.83,322.21,321.78,321.79,6911.0,318.682,319.0583,318.6325,318.6424,6911.0
2024-04-12 14:00:00,321.52,321.7,321.21,321.7,5808.0,318.375,318.5533,318.0681,318.5533,5808.0
2024-04-12 14:05:00,321.72,322.29,321.71,322.16,6313.0,318.5731,319.1375,318.5632,319.0088,6313.0
2024-04-12 14:10:00,322.04,322.37,321.94,321.94,5278.0,318.8899,319.2167,318.7909,318.7909,5278.0
2024-04-12 14:15:00,322.01,322.34,321.99,322.04,7240.0,318.8602,319.187,318.8404,318.8899,7240.0
2024-04-12 14:20:00,322.16,322.39,322.11,322.29,2836.0,319.0088,319.2365,318.9592,319.1375,2836.0
2024-04-12 14:25:00,322.19,322.33,321.76,321.82,11239.0,319.0385,319.1771,318.6127,318.6721,11239.0
2024-04-12 14:30:00,321.89,322.02,321.34,321.41,12065.0,318.7414,318.8701,318.1968,318.2661,12065.0
2024-04-12 14:35:00,321.31,321.64,320.99,321.56,9432.0,318.1671,318.4938,317.8502,318.4146,9432.0
2024-04-12 14:40:00,321.52,321.58,320.98,321.13,9283.0,318.375,318.4344,317.8403,317.9888,9283.0
2024-04-12 14:45:00,321.27,321.9,321.27,321.79,5332.0,318.1275,318.7513,318.1275,318.6424,5332.0
2024-04-12 14:50:00,321.93,322.37,321.85,322.26,8781.0,318.781,319.2167,318.7018,319.1078,8781.0
2024-04-12 14:55:00,322.26,322.26,321.98,322.1,6131.0,319.1078,319.1078,318.8305,318.9493,6131.0
2024-04-12 15:00:00,321.91,321.98,321.56,321.98,7779.0,318.7612,318.8305,318.4146,318.8305,7779.0
2024-04-12 15:05:00,321.96,322.45,321.96,322.42,9592.0,318.8107,319.2959,318.8107,319.2662,9592.0
2024-04-12 15:10:00,322.36,322.5,322.15,322.38,2441.0,319.2068,319.3454,318.9989,319.2266,2441.0
2024-04-12 15:15:00,322.28,322.33,322.02,322.3,8183.0,319.1276,319.1771,318.8701,319.1474,8183.0
2024-04-12 15:20:00,322.35,322.57,322.29,322.5,5507.0,319.1969,319.4147,319.1375,319.3454,5507.0
2024-04-12 15:25:00,322.6,322.66,321.89,321.9,4022.0,319.4445,319.5039,318.7414,318.7513,4022.0
2024-04-12 15:30:00,321.81,321.97,321.67,321.83,6995.0,318.6622,318.8206,318.5236,318.682,6995.0
2024-04-12 15:35:00,321.82,321.84,321.02,321.14,7040.0,318.6721,318.6919,317.8799,317.9987,7040.0
2024-04-12 15:40:00,321.2,322.0,321.2,321.9,6343.0,318.0581,318.8503,318.0581,318.7513,6343.0
2024-04-12 15:45:00,321.96,322.61,321.87,322.47,15758.0,318.8107,319.4544,318.7216,319.3157,15758.0
2024-04-12 15:50:00,322.53,322.53,321.73,322.1,20923.0,319.3751,319.3751,318.583,318.9493,20923.0
2024-04-12 15:55:00,322.02,322.82,322.02,322.82,43896.0,318.8701,319.6623,318.8701,319.6623,43896.0
2024-04-15 09:30:00,327.73,327.73,326.86,327.5,12675.0,324.5243,324.5243,323.6628,324.2965,12675.0
2024-04-15 09:35:00,327.96,329.93,327.56,327.6,8584.0,324.752,326.7028,324.3559,324.3955,8584.0
2024-04-15 09:40:00,327.67,328.63,327.28,328.63,3582.0,324.4649,325.4155,324.0787,325.4155,3582.0
2024-04-15 09:45:00,328.43,328.86,327.73,328.86,3209.0,325.2174,325.6432,324.5243,325.6432,3209.0
2024-04-15 09:50:00,328.47,328.5,328.0,328.08,5132.0,325.257,325.2867,324.7916,324.8709,5132.0
2024-04-15 09:55:00,328.09,328.47,327.96,327.98,4187.0,324.8808,325.257,324.752,324.7718,4187.0
2024-04-15 10:00:00,327.99,327.99,326.97,327.41,4728.0,324.7817,324.7817,323.7717,324.2074,4728.0
2024-04-15 10:05:00,327.31,327.34,326.68,326.76,2686.0,324.1084,324.1381,323.4845,323.5638,2686.0
2024-04-15 10:10:00,326.72,326.72,325.87,326.15,2899.0,323.5242,323.5242,322.6825,322.9597,2899.0
2024-04-15 10:15:00,326.13,327.06,326.13,326.95,2900.0,322.9399,323.8608,322.9399,323.7519,2900.0
2024-04-15 10:20:00,326.81,327.4,326.31,327.19,3772.0,323.6133,324.1975,323.1182,323.9896,3772.0
2024-04-15 10:25:00,326.98,327.27,326.86,327.0,2779.0,323.7816,324.0688,323.6628,323.8014,2779.0
2024-04-15 10:30:00,326.79,327.14,326.34,326.34,3185.0,323.5935,323.94,323.1479,323.1479,3185.0
2024-04-15 10:35:00,326.21,326.7,326.1,326.48,5495.0,323.0191,323.5043,322.9102,323.2865,5495.0
2024-04-15 10:40:00,326.58,326.67,326.1,326.11,1861.0,323.3855,323.4746,322.9102,322.9201,1861.0
2024-04-15 10:45:00,326.35,326.91,326.24,326.91,3539.0,323.1578,323.7123,323.0488,323.7123,3539.0
2024-04-15 10:50:00,326.96,327.03,326.52,326.66,3206.0,323.7618,323.8311,323.3261,323.4647,3206.0
2024-04-15 10:55:00,326.48,326.48,326.1,326.25,2125.0,323.2865,323.2865,322.9102,323.0588,2125.0
2024-04-15 11:00:00,326.25,326.25,325.67,325.78,4787.0,323.0588,323.0588,322.4844,322.5933,4787.0
2024-04-15 11:05:00,325.93,326.14,325.62,325.87,2118.0,322.7419,322.9498,322.4349,322.6825,2118.0
2024-04-15 11:10:00,326.06,326.34,326.06,326.32,1400.0,322.8706,323.1479,322.8706,323.1281,1400.0
2024-04-15 11:15:00,326.18,326.29,326.13,326.29,1962.0,322.9894,323.0984,322.9399,323.0984,1962.0
2024-04-15 11:20:00,326.3,326.3,325.85,326.22,1870.0,323.1083,323.1083,322.6627,323.029,1870.0
2024-04-15 11:25:00,326.19,326.49,326.18,326.4,1702.0,322.9993,323.2964,322.9894,323.2073,1702.0
2024-04-15 11:30:00,326.55,326.58,326.49,326.51,1524.0,323.3558,323.3855,323.2964,323.3162,1524.0
2024-04-15 11:35:00,326.71,326.94,326.66,326.94,1700.0,323.5143,323.742,323.4647,323.742,1700.0
2024-04-15 11:40:00,326.91,327.14,326.82,326.94,2542.0,323.7123,323.94,323.6232,323.742,2542.0
2024-04-15 11:45:00,326.99,326.99,326.53,326.53,1348.0,323.7915,323.7915,323.336,323.336,1348.0
2024-04-15 11:50:00,326.57,326.83,326.52,326.74,1283.0,323.3756,323.6331,323.3261,323.544,1283.0
2024-04-15 11:55:00,327.03,327.1,326.54,326.54,3181.0,323.8311,323.9004,323.3459,323.3459,3181.0
2024-04-15 12:00:00,326.69,327.08,326.69,327.07,1597.0,323.4944,323.8806,323.4944,323.8707,1597.0
2024-04-15 12:05:00,326.98,326.98,326.64,326.71,2707.0,323.7816,323.7816,323.4449,323.5143,2707.0
2024-04-15 12:10:00,326.63,326.64,326.26,326.34,1825.0,323.435,323.4449,323.0687,323.1479,1825.0
2024-04-15 12:15:00,326.45,326.46,325.73,325.73,1527.0,323.2568,323.2667,322.5438,322.5438,1527.0
2024-04-15 12:20:00,325.77,325.8,325.18,325.2,2340.0,322.5834,322.6132,321.9992,322.019,2340.0
2024-04-15 12:25:00,325.32,325.32,325.23,325.24,812.0,322.1378,322.1378,322.0487,322.0586,812.0
2024-04-15 12:30:00,325.06,325.06,324.85,324.97,2014.0,321.8804,321.8804,321.6724,321.7913,2014.0
2024-04-15 12:35:00,325.03,325.1,324.89,324.94,700.0,321.8507,321.92,321.7121,321.7616,700.0
2024-04-15 12:40:00,325.06,325.58,325.01,325.28,10805.0,321.8804,322.3953,321.8309,322.0982,10805.0
2024-04-15 12:45:00,325.07,325.34,324.97,324.97,4486.0,321.8903,322.1577,321.7913,321.7913,4486.0
2024-04-15 12:50:00,325.0,325.2,324.84,325.05,2000.0,321.821,322.019,321.6625,321.8705,2000.0
2024-04-15 12:55:00,325.0,325.1,324.97,325.1,1235.0,321.821,321.92,321.7913,321.92,1235.0
2024-04-15 13:00:00,325.03,325.03,324.62,324.62,2548.0,321.8507,321.8507,321.4447,321.4447,2548.0
2024-04-15 13:05:00,324.88,325.2,324.88,324.88,3936.0,321.7022,322.019,321.7022,321.7022,3936.0
2024-04-15 13:10:00,324.85,324.87,324.48,324.53,1500.0,321.6724,321.6922,321.3061,321.3556,1500.0
2024-04-15 13:15:00,324.25,324.54,324.06,324.16,1150.0,321.0783,321.3655,320.8902,320.9892,1150.0
2024-04-15 13:20:00,324.07,324.07,323.79,323.87,800.0,320.9001,320.9001,320.6228,320.702,800.0
2024-04-15 13:25:00,323.87,323.97,323.8,323.84,1366.0,320.702,320.8011,320.6327,320.6723,1366.0
2024-04-15 13:30:00,323.47,323.58,323.35,323.54,1584.0,320.3059,320.4149,320.1871,320.3753,1584.0
2024-04-15 13:35:00,323.72,323.97,323.53,323.53,1361.0,320.5535,320.8011,320.3654,320.3654,1361.0
2024-04-15 13:40:00,323.45,323.64,323.36,323.42,1500.0,320.2861,320.4743,320.197,320.2564,1500.0
2024-04-15 13:45:00,323.49,323.49,323.19,323.31,1400.0,320.3257,320.3257,320.0287,320.1475,1400.0
2024-04-15 13:50:00,323.09,323.43,322.89,323.3,4074.0,319.9297,320.2663,319.7316,320.1376,4074.0
2024-04-15 13:55:00,323.46,324.01,323.46,323.89,4275.0,320.296,320.8407,320.296,320.7218,4275.0
2024-04-15 14:00:00,323.82,323.98,323.53,323.76,2618.0,320.6525,320.811,320.3654,320.5931,2618.0
2024-04-15 14:05:00,323.86,323.86,323.23,323.23,1505.0,320.6921,320.6921,320.0683,320.0683,1505.0
2024-04-15 14:10:00,323.28,323.28,322.87,322.89,2903.0,320.1178,320.1178,319.7118,319.7316,2903.0
2024-04-15 14:15:00,322.89,323.1,322.85,322.92,3667.0,319.7316,319.9396,319.692,319.7613,3667.0
2024-04-15 14:20:00,323.04,323.24,322.51,322.51,2100.0,319.8802,320.0782,319.3553,319.3553,2100.0
2024-04-15 14:25:00,322.66,322.85,322.4,322.61,2705.0,319.5039,319.692,319.2464,319.4544,2705.0
2024-04-15 14:30:00,322.47,322.8,322.41,322.59,4426.0,319.3157,319.6425,319.2563,319.4346,4426.0
2024-04-15 14:35:00,322.69,322.89,322.5,322.5,3236.0,319.5336,319.7316,319.3454,319.3454,3236.0
2024-04-15 14:40:00,322.36,322.65,322.36,322.39,3200.0,319.2068,319.494,319.2068,319.2365,3200.0
2024-04-15 14:45:00,322.15,322.24,321.95,321.95,1775.0,318.9989,319.088,318.8008,318.8008,1775.0
2024-04-15 14:50:00,321.97,321.97,321.31,321.34,5511.0,318.8206,318.8206,318.1671,318.1968,5511.0
2024-04-15 14:55:00,321.44,321.92,321.29,321.8,7872.0,318.2958,318.7711,318.1473,318.6523,7872.0
2024-04-15 15:00:00,321.69,321.85,321.28,321.46,4363.0,318.5434,318.7018,318.1374,318.3156,4363.0
2024-04-15 15:05:00,321.34,321.72,321.18,321.65,4609.0,318.1968,318.5731,318.0383,318.5037,4609.0
2024-04-15 15:10:00,321.74,321.97,321.67,321.82,7163.0,318.5929,318.8206,318.5236,318.6721,7163.0
2024-04-15 15:15:00,321.82,321.87,321.34,321.47,3903.0,318.6721,318.7216,318.1968,318.3255,3903.0
2024-04-15 15:20:00,321.57,322.78,321.56,322.65,4904.0,318.4245,319.6227,318.4146,319.494,4904.0
2024-04-15 15:25:00,322.85,322.89,322.53,322.54,3630.0,319.692,319.7316,319.3751,319.385,3630.0
2024-04-15 15:30:00,322.62,323.42,322.62,322.9,5017.0,319.4643,320.2564,319.4643,319.7415,5017.0
2024-04-15 15:35:00,322.86,323.05,322.75,322.94,5085.0,319.7019,319.8901,319.593,319.7811,5085.0
2024-04-15 15:40:00,322.85,322.88,322.48,322.65,3580.0,319.692,319.7217,319.3256,319.494,3580.0
2024-04-15 15:45:00,322.61,322.74,322.37,322.62,7872.0,319.4544,319.5831,319.2167,319.4643,7872.0
2024-04-15 15:50:00,322.56,322.79,322.4,322.63,13944.0,319.4048,319.6326,319.2464,319.4742,13944.0
2024-04-15 15:55:00,322.72,323.13,322.46,322.51,41847.0,319.5633,319.9693,319.3058,319.3553,41847.0
2024-04-16 09:30:00,323.36,323.36,318.49,321.0,25349.0,320.197,320.197,315.3747,317.8601,25349.0
2024-04-16 09:35:00,320.63,320.67,315.95,316.89,17649.0,317.4937,317.5333,312.8595,313.7903,17649.0
2024-04-16 09:40:00,316.94,317.22,315.32,316.24,7248.0,313.8398,314.1171,312.2357,313.1467,7248.0
2024-04-16 09:45:00,316.55,317.4,315.66,317.4,19443.0,313.4536,314.2953,312.5723,314.2953,19443.0
2024-04-16 09:50:00,317.87,318.14,316.47,316.87,11677.0,314.7607,315.0281,313.3744,313.7705,11677.0
2024-04-16 09:55:00,316.88,316.89,315.0,315.84,9354.0,313.7804,313.7903,311.9188,312.7506,9354.0
2024-04-16 10:00:00,315.81,316.37,315.78,316.09,5920.0,312.7209,313.2754,312.6912,312.9981,5920.0
2024-04-16 10:05:00,315.93,316.02,315.07,315.76,11106.0,312.8397,312.9288,311.9881,312.6714,11106.0
2024-04-16 10:10:00,315.61,316.17,315.11,315.32,15517.0,312.5228,313.0773,312.0277,312.2357,15517.0
2024-04-16 10:15:00,315.28,316.23,315.09,315.82,20075.0,312.1961,313.1368,312.0079,312.7308,20075.0
2024-04-16 10:20:00,315.97,316.16,315.12,315.28,5621.0,312.8793,313.0674,312.0376,312.1961,5621.0
2024-04-16 10:25:00,315.28,315.28,314.55,314.85,5175.0,312.1961,312.1961,311.4732,311.7703,5175.0
2024-04-16 10:30:00,314.71,315.06,314.01,314.21,13767.0,311.6316,311.9782,310.9385,311.1365,13767.0
2024-04-16 10:35:00,314.1,314.19,313.38,313.68,6247.0,311.0276,311.1167,310.3146,310.6117,6247.0
2024-04-16 10:40:00,313.69,313.69,312.48,312.8,10122.0,310.6216,310.6216,309.4234,309.7403,10122.0
2024-04-16 10:45:00,312.9,313.1,312.46,312.52,24644.0,309.8393,310.0374,309.4036,309.4631,24644.0
2024-04-16 10:50:00,312.4,312.71,311.9,312.29,8994.0,309.3442,309.6512,308.8491,309.2353,8994.0
2024-04-16 10:55:00,312.38,312.85,312.14,312.35,5363.0,309.3244,309.7898,309.0868,309.2947,5363.0
2024-04-16 11:00:00,312.32,312.8,312.17,312.74,8472.0,309.265,309.7403,309.1165,309.6809,8472.0
2024-04-16 11:05:00,312.77,314.73,312.74,314.63,17152.0,309.7106,311.6514,309.6809,311.5524,17152.0
2024-04-16 11:10:00,314.93,315.56,314.3,314.9,23092.0,311.8495,312.4733,311.2256,311.8198,23092.0
2024-04-16 11:15:00,315.03,315.85,315.02,315.36,10240.0,311.9485,312.7605,311.9386,312.2753,10240.0
2024-04-16 11:20:00,315.37,315.61,314.31,314.47,24267.0,312.2852,312.5228,311.2355,311.394,24267.0
2024-04-16 11:25:00,314.24,314.62,313.91,314.37,18921.0,311.1662,311.5425,310.8395,311.295,18921.0
2024-04-16 11:30:00,314.26,314.99,314.07,314.99,6127.0,311.186,311.9089,310.9979,311.9089,6127.0
2024-04-16 11:35:00,315.22,315.49,314.97,315.27,7100.0,312.1366,312.404,311.8891,312.1862,7100.0
2024-04-16 11:40:00,315.28,316.05,315.12,315.81,5564.0,312.1961,312.9585,312.0376,312.7209,5564.0
2024-04-16 11:45:00,315.52,316.11,315.52,315.9,4186.0,312.4337,313.0179,312.4337,312.81,4186.0
2024-04-16 11:50:00,315.86,316.51,315.86,316.51,2559.0,312.7704,313.414,312.7704,313.414,2559.0
2024-04-16 11:55:00,316.88,316.88,316.39,316.53,964.0,313.7804,313.7804,313.2952,313.4338,964.0
2024-04-16 12:00:00,316.24,316.24,315.52,315.55,2151.0,313.1467,313.1467,312.4337,312.4634,2151.0
2024-04-16 12:05:00,315.55,316.08,315.54,316.08,3205.0,312.4634,312.9882,312.4535,312.9882,3205.0
2024-04-16 12:10:00,316.18,316.34,315.73,316.21,2021.0,313.0873,313.2457,312.6417,313.117,2021.0
2024-04-16 12:15:00,316.09,316.24,316.06,316.12,1200.0,312.9981,313.1467,312.9684,313.0278,1200.0
2024-04-16 12:20:00,316.12,316.51,316.08,316.36,4059.0,313.0278,313.414,312.9882,313.2655,4059.0
2024-04-16 12:25:00,316.27,316.51,316.17,316.23,7445.0,313.1764,313.414,313.0773,313.1368,7445.0
2024-04-16 12:30:00,316.23,316.63,316.23,316.42,2532.0,313.1368,313.5329,313.1368,313.3249,2532.0
2024-04-16 12:35:00,316.37,316.58,316.18,316.2,2599.0,313.2754,313.4833,313.0873,313.1071,2599.0
2024-04-16 12:40:00,316.27,316.27,315.95,315.96,5769.0,313.1764,313.1764,312.8595,312.8694,5769.0
2024-04-16 12:45:00,316.01,316.06,315.56,316.06,3173.0,312.9189,312.9684,312.4733,312.9684,3173.0
2024-04-16 12:50:00,316.03,316.03,315.64,315.66,1307.0,312.9387,312.9387,312.5525,312.5723,1307.0
2024-04-16 12:55:00,315.66,315.73,315.06,315.34,6411.0,312.5723,312.6417,311.9782,312.2555,6411.0
2024-04-16 13:00:00,315.24,315.24,314.66,314.76,2305.0,312.1564,312.1564,311.5821,311.6811,2305.0
2024-04-16 13:05:00,314.6,315.15,314.58,314.96,5178.0,311.5227,312.0673,311.5029,311.8792,5178.0
2024-04-16 13:10:00,314.9,315.15,314.69,315.02,3154.0,311.8198,312.0673,311.6118,311.9386,3154.0
2024-04-16 13:15:00,314.93,315.19,314.87,315.04,12531.0,311.8495,312.1069,311.7901,311.9584,12531.0
2024-04-16 13:20:00,315.04,315.79,314.98,315.37,32744.0,311.9584,312.7011,311.899,312.2852,32744.0
2024-04-16 13:25:00,315.12,315.28,314.33,314.33,5083.0,312.0376,312.1961,311.2553,311.2553,5083.0
2024-04-16 13:30:00,314.52,314.56,313.22,313.55,11036.0,311.4435,311.4831,310.1562,310.483,11036.0
2024-04-16 13:35:00,313.74,314.56,313.74,314.25,5474.0,310.6711,311.4831,310.6711,311.1761,5474.0
2024-04-16 13:40:00,314.25,315.14,314.25,314.56,4586.0,311.1761,312.0574,311.1761,311.4831,4586.0
2024-04-16 13:45:00,314.73,314.92,314.08,314.3,3929.0,311.6514,311.8396,311.0078,311.2256,3929.0
2024-04-16 13:50:00,314.29,314.52,313.76,314.38,4686.0,311.2157,311.4435,310.6909,311.3049,4686.0
2024-04-16 13:55:00,314.33,314.6,314.21,314.4,3998.0,311.2553,311.5227,311.1365,311.3247,3998.0
2024-04-16 14:00:00,314.16,314.54,313.98,314.54,5732.0,311.087,311.4633,310.9088,311.4633,5732.0
2024-04-16 14:05:00,314.58,315.8,314.57,315.8,5624.0,311.5029,312.711,311.493,312.711,5624.0
2024-04-16 14:10:00,315.73,316.04,315.25,315.25,6061.0,312.6417,312.9486,312.1663,312.1663,6061.0
2024-04-16 14:15:00,314.93,315.16,314.14,314.28,4700.0,311.8495,312.0772,311.0672,311.2058,4700.0
2024-04-16 14:20:00,314.1,314.1,313.63,314.03,5724.0,311.0276,311.0276,310.5622,310.9583,5724.0
2024-04-16 14:25:00,313.99,314.58,313.91,314.07,4067.0,310.9187,311.5029,310.8395,310.9979,4067.0
2024-04-16 14:30:00,314.24,314.75,313.98,314.58,5004.0,311.1662,311.6712,310.9088,311.5029,5004.0
2024-04-16 14:35:00,314.48,314.87,314.32,314.74,4331.0,311.4039,311.7901,311.2454,311.6613,4331.0
2024-04-16 14:40:00,314.76,314.84,314.3,314.6,7878.0,311.6811,311.7604,311.2256,311.5227,7878.0
2024-04-16 14:45:00,314.63,314.95,314.53,314.75,5731.0,311.5524,311.8693,311.4534,311.6712,5731.0
2024-04-16 14:50:00,314.77,315.43,314.77,315.28,11831.0,311.691,312.3446,311.691,312.1961,11831.0
2024-04-16 14:55:00,315.16,315.85,315.16,315.63,7243.0,312.0772,312.7605,312.0772,312.5426,7243.0
2024-04-16 15:00:00,315.8,315.85,315.12,315.28,11775.0,312.711,312.7605,312.0376,312.1961,11775.0
2024-04-16 15:05:00,315.15,315.32,314.69,315.1,22356.0,312.0673,312.2357,311.6118,312.0178,22356.0
2024-04-16 15:10:00,314.97,315.27,314.81,315.21,19808.0,311.8891,312.1862,311.7307,312.1267,19808.0
2024-04-16 15:15:00,315.24,315.6,314.92,315.6,18936.0,312.1564,312.5129,311.8396,312.5129,18936.0
2024-04-16 15:20:00,315.7,316.36,315.61,316.23,8185.0,312.6119,313.2655,312.5228,313.1368,8185.0
2024-04-16 15:25:00,316.2,316.2,315.2,315.28,17763.0,313.1071,313.1071,312.1168,312.1961,17763.0
2024-04-16 15:30:00,315.3,315.58,314.57,314.57,15404.0,312.2159,312.4931,311.493,311.493,15404.0
2024-04-16 15:35:00,314.54,315.02,314.26,314.33,17918.0,311.4633,311.9386,311.186,311.2553,17918.0
2024-04-16 15:40:00,314.27,314.51,314.0,314.41,17135.0,311.1959,311.4336,310.9286,311.3346,17135.0
2024-04-16 15:45:00,314.26,314.93,314.05,314.93,38062.0,311.186,311.8495,310.9781,311.8495,38062.0
2024-04-16 15:50:00,315.33,315.33,314.08,314.09,46639.0,312.2456,312.2456,311.0078,311.0177,46639.0
2024-04-16 15:55:00,314.17,314.45,313.59,313.89,103522.0,311.0969,311.3742,310.5226,310.8197,103522.0
2024-04-17 09:30:00,315.48,315.56,314.49,314.66,12453.0,312.3941,312.4733,311.4138,311.5821,12453.0
2024-04-17 09:35:00,313.56,314.71,313.02,314.41,8125.0,310.4929,311.6316,309.9582,311.3346,8125.0
2024-04-17 09:40:00,314.41,315.02,313.65,313.66,13578.0,311.3346,311.9386,310.582,310.5919,13578.0
2024-04-17 09:45:00,313.87,314.07,313.04,313.42,11419.0,310.7998,310.9979,309.978,310.3542,11419.0
2024-04-17 09:50:00,313.47,314.38,313.36,313.97,10430.0,310.4038,311.3049,310.2948,310.8989,10430.0
2024-04-17 09:55:00,314.03,314.72,314.03,314.07,4669.0,310.9583,311.6415,310.9583,310.9979,4669.0
2024-04-17 10:00:00,314.15,314.17,312.87,312.87,9356.0,311.0771,311.0969,309.8096,309.8096,9356.0
2024-04-17 10:05:00,313.26,313.35,312.49,313.35,10366.0,310.1958,310.2849,309.4333,310.2849,10366.0
2024-04-17 10:10:00,313.42,313.51,311.91,312.36,14953.0,310.3542,310.4434,308.859,309.3046,14953.0
2024-04-17 10:15:00,312.44,312.68,311.71,312.03,12522.0,309.3838,309.6215,308.661,308.9778,12522.0
2024-04-17 10:20:00,312.11,312.47,311.93,312.46,10780.0,309.0571,309.4135,308.8788,309.4036,10780.0
2024-04-17 10:25:00,312.55,312.98,311.47,311.6,22774.0,309.4928,309.9186,308.4233,308.5521,22774.0
2024-04-17 10:30:00,311.61,312.19,310.92,312.19,40883.0,308.562,309.1363,307.8787,309.1363,40883.0
2024-04-17 10:35:00,311.93,312.0,311.38,311.46,7305.0,308.8788,308.9481,308.3342,308.4134,7305.0
2024-04-17 10:40:00,311.41,311.56,310.9,311.01,10335.0,308.3639,308.5124,307.8589,307.9678,10335.0
2024-04-17 10:45:00,311.06,311.47,310.65,311.11,7848.0,308.0173,308.4233,307.6113,308.0668,7848.0
2024-04-17 10:50:00,311.11,311.3,310.48,310.89,15567.0,308.0668,308.255,307.443,307.849,15567.0
2024-04-17 10:55:00,310.88,311.47,310.82,311.31,16849.0,307.8391,308.4233,307.7797,308.2649,16849.0
2024-04-17 11:00:00,311.32,311.93,311.31,311.54,5084.0,308.2748,308.8788,308.2649,308.4926,5084.0
2024-04-17 11:05:00,311.57,311.79,311.23,311.74,27530.0,308.5223,308.7402,308.1857,308.6907,27530.0
2024-04-17 11:10:00,311.74,312.32,311.73,312.23,8049.0,308.6907,309.265,308.6808,309.1759,8049.0
2024-04-17 11:15:00,312.11,312.24,311.86,311.9,4608.0,309.0571,309.1858,308.8095,308.8491,4608.0
2024-04-17 11:20:00,312.02,312.14,311.79,312.04,6369.0,308.9679,309.0868,308.7402,308.9877,6369.0
2024-04-17 11:25:00,311.98,311.98,311.25,311.25,16042.0,308.9283,308.9283,308.2055,308.2055,16042.0
2024-04-17 11:30:00,311.21,311.31,310.91,311.05,11899.0,308.1659,308.2649,307.8688,308.0074,11899.0
2024-04-17 11:35:00,311.05,311.55,311.05,311.19,12023.0,308.0074,308.5025,308.0074,308.1461,12023.0
2024-04-17 11:40:00,311.19,311.53,311.19,311.26,5806.0,308.1461,308.4827,308.1461,308.2154,5806.0
2024-04-17 11:45:00,311.37,311.89,311.33,311.84,11798.0,308.3243,308.8392,308.2847,308.7897,11798.0
2024-04-17 11:50:00,311.8,312.17,311.73,312.09,5612.0,308.7501,309.1165,308.6808,309.0373,5612.0
2024-04-17 11:55:00,312.1,312.34,312.07,312.19,6093.0,309.0472,309.2848,309.0175,309.1363,6093.0
2024-04-17 12:00:00,312.19,312.28,311.61,311.69,4094.0,309.1363,309.2254,308.562,308.6412,4094.0
2024-04-17 12:05:00,311.5,311.51,311.06,311.06,4121.0,308.453,308.4629,308.0173,308.0173,4121.0
2024-04-17 12:10:00,311.22,311.51,311.01,311.36,15108.0,308.1758,308.4629,307.9678,308.3144,15108.0
2024-04-17 12:15:00,311.22,311.39,311.15,311.19,5480.0,308.1758,308.3441,308.1065,308.1461,5480.0
2024-04-17 12:20:00,311.22,311.49,310.98,311.28,8221.0,308.1758,308.4431,307.9381,308.2352,8221.0
2024-04-17 12:25:00,311.19,311.48,310.8,311.48,35118.0,308.1461,308.4332,307.7599,308.4332,35118.0
2024-04-17 12:30:00,311.47,311.47,310.86,310.96,13674.0,308.4233,308.4233,307.8193,307.9183,13674.0
2024-04-17 12:35:00,310.83,311.24,310.8,310.93,9609.0,307.7896,308.1956,307.7599,307.8886,9609.0
2024-04-17 12:40:00,311.14,311.15,310.25,310.36,9667.0,308.0966,308.1065,307.2153,307.3242,9667.0
2024-04-17 12:45:00,310.36,310.68,310.15,310.68,11973.0,307.3242,307.6411,307.1162,307.6411,11973.0
2024-04-17 12:50:00,310.66,310.77,310.39,310.75,6873.0,307.6212,307.7302,307.3539,307.7104,6873.0
2024-04-17 12:55:00,310.75,310.78,310.42,310.77,7504.0,307.7104,307.7401,307.3836,307.7302,7504.0
2024-04-17 13:00:00,310.7,310.98,310.7,310.72,5837.0,307.6609,307.9381,307.6609,307.6807,5837.0
2024-04-17 13:05:00,310.72,311.41,310.65,311.38,6684.0,307.6807,308.3639,307.6113,308.3342,6684.0
2024-04-17 13:10:00,311.19,311.36,311.04,311.04,2485.0,308.1461,308.3144,307.9975,307.9975,2485.0
2024-04-17 13:15:00,311.28,311.62,311.17,311.24,5304.0,308.2352,308.5719,308.1263,308.1956,5304.0
2024-04-17 13:20:00,311.18,311.42,310.95,310.95,2683.0,308.1362,308.3738,307.9084,307.9084,2683.0
2024-04-17 13:25:00,311.1,311.38,310.96,311.38,8636.0,308.0569,308.3342,307.9183,308.3342,8636.0
2024-04-17 13:30:00,311.64,311.65,311.08,311.09,2196.0,308.5917,308.6016,308.0371,308.047,2196.0
2024-04-17 13:35:00,311.1,311.45,311.0,311.26,7794.0,308.0569,308.4035,307.9579,308.2154,7794.0
2024-04-17 13:40:00,311.36,311.48,311.08,311.48,3664.0,308.3144,308.4332,308.0371,308.4332,3664.0
2024-04-17 13:45:00,311.4,311.63,311.12,311.6,7737.0,308.354,308.5818,308.0767,308.5521,7737.0
2024-04-17 13:50:00,311.66,311.91,311.59,311.75,4220.0,308.6115,308.859,308.5421,308.7006,4220.0
2024-04-17 13:55:00,311.75,312.1,311.71,311.81,6777.0,308.7006,309.0472,308.661,308.76,6777.0
2024-04-17 14:00:00,311.81,311.99,311.81,311.99,4628.0,308.76,308.9382,308.76,308.9382,4628.0
2024-04-17 14:05:00,311.99,312.07,311.66,311.99,22389.0,308.9382,309.0175,308.6115,308.9382,22389.0
2024-04-17 14:10:00,312.0,312.01,311.72,311.72,8353.0,308.9481,308.958,308.6709,308.6709,8353.0
2024-04-17 14:15:00,311.73,311.74,311.47,311.67,3798.0,308.6808,308.6907,308.4233,308.6214,3798.0
2024-04-17 14:20:00,311.7,311.7,311.5,311.57,3865.0,308.6511,308.6511,308.453,308.5223,3865.0
2024-04-17 14:25:00,311.65,312.0,311.64,311.71,6748.0,308.6016,308.9481,308.5917,308.661,6748.0
2024-04-17 14:30:00,311.77,312.03,311.63,311.68,7042.0,308.7204,308.9778,308.5818,308.6313,7042.0
2024-04-17 14:35:00,311.71,312.01,311.46,311.93,4757.0,308.661,308.958,308.4134,308.8788,4757.0
2024-04-17 14:40:00,311.9,313.35,311.9,313.35,14215.0,308.8491,310.2849,308.8491,310.2849,14215.0
2024-04-17 14:45:00,313.44,313.6,312.76,312.84,6517.0,310.3741,310.5325,309.7007,309.7799,6517.0
2024-04-17 14:50:00,312.83,312.99,311.6,311.8,12499.0,309.77,309.9285,308.5521,308.7501,12499.0
2024-04-17 14:55:00,311.78,312.1,311.63,311.77,9907.0,308.7303,309.0472,308.5818,308.7204,9907.0
2024-04-17 15:00:00,311.73,311.73,311.37,311.5,9242.0,308.6808,308.6808,308.3243,308.453,9242.0
2024-04-17 15:05:00,311.49,311.91,311.48,311.75,7596.0,308.4431,308.859,308.4332,308.7006,7596.0
2024-04-17 15:10:00,311.75,311.9,311.19,311.19,6732.0,308.7006,308.8491,308.1461,308.1461,6732.0
2024-04-17 15:15:00,311.24,311.81,311.21,311.74,8310.0,308.1956,308.76,308.1659,308.6907,8310.0
2024-04-17 15:20:00,311.74,311.88,311.49,311.73,10124.0,308.6907,308.8293,308.4431,308.6808,10124.0
2024-04-17 15:25:00,311.8,312.14,311.66,311.84,10226.0,308.7501,309.0868,308.6115,308.7897,10226.0
2024-04-17 15:30:00,312.0,312.3,311.54,311.83,17978.0,308.9481,309.2452,308.4926,308.7798,17978.0
2024-04-17 15:35:00,311.68,311.7,311.12,311.33,14865.0,308.6313,308.6511,308.0767,308.2847,14865.0
2024-04-17 15:40:00,311.42,311.5,311.1,311.4,13829.0,308.3738,308.453,308.0569,308.354,13829.0
2024-04-17 15:45:00,311.34,311.63,311.26,311.56,15381.0,308.2946,308.5818,308.2154,308.5124,15381.0
2024-04-17 15:50:00,311.49,311.86,311.36,311.57,34531.0,308.4431,308.8095,308.3144,308.5223,34531.0
2024-04-17 15:55:00,311.51,311.52,310.86,310.99,74613.0,308.4629,308.4728,307.8193,307.948,74613.0
2024-04-18 09:30:00,303.01,304.61,300.03,300.12,86357.0,300.0461,301.6304,297.0952,297.1843,86357.0
2024-04-18 09:35:00,300.04,301.91,299.62,300.93,61546.0,297.1051,298.9568,296.6892,297.9864,61546.0
2024-04-18 09:40:00,300.89,301.5,299.31,299.31,46161.0,297.9468,298.5508,296.3823,296.3823,46161.0
2024-04-18 09:45:00,299.27,300.63,298.71,299.14,73502.0,296.3427,297.6894,295.7881,296.2139,73502.0
2024-04-18 09:50:00,299.14,299.45,296.98,297.99,43282.0,296.2139,296.5209,294.0751,295.0752,43282.0
2024-04-18 09:55:00,298.21,299.69,298.04,299.12,74822.0,295.293,296.7586,295.1247,296.1941,74822.0
2024-04-18 10:00:00,299.3,299.31,296.8,297.26,46866.0,296.3724,296.3823,293.8968,294.3523,46866.0
2024-04-18 10:05:00,297.28,297.74,295.27,297.74,53338.0,294.3721,294.8276,292.3818,294.8276,53338.0
2024-04-18 10:10:00,297.69,297.98,296.48,297.61,40584.0,294.7781,295.0653,293.5799,294.6989,40584.0
2024-04-18 10:15:00,297.62,299.5,297.62,299.06,36928.0,294.7088,296.5704,294.7088,296.1347,36928.0
2024-04-18 10:20:00,299.06,300.44,299.0,299.96,16163.0,296.1347,297.5012,296.0753,297.0259,16163.0
2024-04-18 10:25:00,299.96,299.96,299.25,299.54,11663.0,297.0259,297.0259,296.3229,296.61,11663.0
2024-04-18 10:30:00,299.31,299.61,296.53,296.69,14374.0,296.3823,296.6793,293.6295,293.7879,14374.0
2024-04-18 10:35:00,296.38,296.4,295.0,295.02,20461.0,293.4809,293.5007,292.1144,292.1342,20461.0
2024-04-18 10:40:00,295.02,295.02,292.97,293.56,56186.0,292.1342,292.1342,290.1043,290.6885,56186.0
2024-04-18 10:45:00,293.9,295.93,293.57,295.31,58684.0,291.0252,293.0353,290.6984,292.4214,58684.0
2024-04-18 10:50:00,295.44,297.0,295.43,295.82,50919.0,292.5501,294.0949,292.5402,292.9264,50919.0
2024-04-18 10:55:00,295.77,296.84,295.21,296.05,35637.0,292.8769,293.9364,292.3224,293.1542,35637.0
2024-04-18 11:00:00,295.98,296.46,295.54,296.06,10791.0,293.0848,293.5601,292.6491,293.1641,10791.0
2024-04-18 11:05:00,296.07,297.26,296.07,297.06,29780.0,293.174,294.3523,293.174,294.1543,29780.0
2024-04-18 11:10:00,296.9,297.86,296.9,297.32,16099.0,293.9958,294.9465,293.9958,294.4117,16099.0
2024-04-18 11:15:00,297.2,297.97,297.2,297.57,29508.0,294.2929,295.0554,294.2929,294.6593,29508.0
2024-04-18 11:20:00,297.84,298.13,297.58,297.67,21475.0,294.9266,295.2138,294.6692,294.7583,21475.0
2024-04-18 11:25:00,297.68,297.82,296.85,297.29,20224.0,294.7682,294.9068,293.9463,294.382,20224.0
2024-04-18 11:30:00,297.43,298.02,296.45,297.01,23745.0,294.5207,295.1049,293.5502,294.1048,23745.0
2024-04-18 11:35:00,297.08,297.18,296.15,296.5,16838.0,294.1741,294.2731,293.2532,293.5998,16838.0
2024-04-18 11:40:00,296.42,297.11,296.23,296.48,22389.0,293.5205,294.2038,293.3324,293.5799,22389.0
2024-04-18 11:45:00,296.51,296.54,296.31,296.39,2903.0,293.6097,293.6394,293.4116,293.4908,2903.0
2024-04-18 11:50:00,296.42,296.51,295.75,296.25,11487.0,293.5205,293.6097,292.8571,293.3522,11487.0
2024-04-18 11:55:00,296.47,297.54,296.01,297.24,12019.0,293.57,294.6296,293.1145,294.3325,12019.0
2024-04-18 12:00:00,297.28,297.44,296.88,296.97,5085.0,294.3721,294.5306,293.976,294.0652,5085.0
2024-04-18 12:05:00,297.09,297.09,296.17,296.61,9435.0,294.184,294.184,293.273,293.7087,9435.0
2024-04-18 12:10:00,296.69,297.05,295.97,297.05,9187.0,293.7879,294.1444,293.0749,294.1444,9187.0
2024-04-18 12:15:00,297.21,298.0,297.21,297.48,9562.0,294.3028,295.0851,294.3028,294.5702,9562.0
2024-04-18 12:20:00,297.76,299.13,297.76,298.9,12367.0,294.8474,296.204,294.8474,295.9763,12367.0
2024-04-18 12:25:00,298.97,299.16,298.43,298.55,8535.0,296.0456,296.2337,295.5109,295.6297,8535.0
2024-04-18 12:30:00,298.56,299.09,298.4,298.55,3436.0,295.6396,296.1644,295.4812,295.6297,3436.0
2024-04-18 12:35:00,298.41,299.32,298.38,298.75,5854.0,295.4911,296.3922,295.4614,295.8277,5854.0
2024-04-18 12:40:00,298.67,298.9,298.03,298.14,6737.0,295.7485,295.9763,295.1148,295.2237,6737.0
2024-04-18 12:45:00,298.13,298.25,297.25,297.72,6027.0,295.2138,295.3326,294.3424,294.8078,6027.0
2024-04-18 12:50:00,297.56,297.56,297.0,297.0,2100.0,294.6494,294.6494,294.0949,294.0949,2100.0
2024-04-18 12:55:00,297.19,297.2,296.52,296.57,7046.0,294.283,294.2929,293.6196,293.6691,7046.0
2024-04-18 13:00:00,296.54,297.1,296.36,296.5,13392.0,293.6394,294.1939,293.4611,293.5998,13392.0
2024-04-18 13:05:00,296.6,297.55,296.51,297.44,9216.0,293.6988,294.6395,293.6097,294.5306,9216.0
2024-04-18 13:10:00,297.32,297.56,297.02,297.42,6310.0,294.4117,294.6494,294.1147,294.5108,6310.0
2024-04-18 13:15:00,297.43,297.59,296.16,296.44,12779.0,294.5207,294.6791,293.2631,293.5403,12779.0
2024-04-18 13:20:00,296.35,296.54,295.6,295.89,14372.0,293.4512,293.6394,292.7086,292.9957,14372.0
2024-04-18 13:25:00,296.2,296.98,295.89,296.92,5567.0,293.3027,294.0751,292.9957,294.0156,5567.0
2024-04-18 13:30:00,297.03,297.21,296.68,297.21,4339.0,294.1246,294.3028,293.778,294.3028,4339.0
2024-04-18 13:35:00,297.24,297.4,296.76,297.35,8659.0,294.3325,294.491,293.8572,294.4414,8659.0
2024-04-18 13:40:00,297.24,297.38,296.8,297.14,6777.0,294.3325,294.4711,293.8968,294.2335,6777.0
2024-04-18 13:45:00,297.14,297.47,295.85,295.92,29920.0,294.2335,294.5603,292.9561,293.0254,29920.0
2024-04-18 13:50:00,295.91,296.08,295.5,295.5,13945.0,293.0155,293.1839,292.6095,292.6095,13945.0
2024-04-18 13:55:00,295.54,295.85,295.39,295.63,7729.0,292.6491,292.9561,292.5006,292.7383,7729.0
2024-04-18 14:00:00,295.57,295.64,295.08,295.41,15304.0,292.6789,292.7482,292.1936,292.5204,15304.0
2024-04-18 14:05:00,295.33,295.5,294.75,295.02,14571.0,292.4412,292.6095,291.8669,292.1342,14571.0
2024-04-18 14:10:00,295.03,295.4,294.96,295.1,9535.0,292.1441,292.5105,292.0748,292.2134,9535.0
2024-04-18 14:15:00,295.04,296.15,295.04,296.0,11253.0,292.154,293.2532,292.154,293.1046,11253.0
2024-04-18 14:20:00,296.0,297.03,295.97,296.56,8230.0,293.1046,294.1246,293.0749,293.6592,8230.0
2024-04-18 14:25:00,296.76,297.08,296.28,296.35,8245.0,293.8572,294.1741,293.3819,293.4512,8245.0
2024-04-18 14:30:00,296.36,296.44,295.5,295.77,11010.0,293.4611,293.5403,292.6095,292.8769,11010.0
2024-04-18 14:35:00,295.89,296.35,295.85,295.93,8800.0,292.9957,293.4512,292.9561,293.0353,8800.0
2024-04-18 14:40:00,296.16,296.61,295.86,296.54,7960.0,293.2631,293.7087,292.966,293.6394,7960.0
2024-04-18 14:45:00,296.43,297.31,296.3,296.7,7092.0,293.5304,294.4018,293.4017,293.7978,7092.0
2024-04-18 14:50:00,296.7,296.82,296.41,296.44,5797.0,293.7978,293.9166,293.5106,293.5403,5797.0
2024-04-18 14:55:00,296.37,296.9,296.35,296.64,5754.0,293.471,293.9958,293.4512,293.7384,5754.0
2024-04-18 15:00:00,296.33,296.59,296.05,296.29,11543.0,293.4314,293.6889,293.1542,293.3918,11543.0
2024-04-18 15:05:00,296.19,296.9,296.14,296.44,9249.0,293.2928,293.9958,293.2433,293.5403,9249.0
2024-04-18 15:10:00,296.49,296.87,296.32,296.56,7495.0,293.5899,293.9661,293.4215,293.6592,7495.0
2024-04-18 15:15:00,296.5,296.5,295.49,295.59,10560.0,293.5998,293.5998,292.5996,292.6987,10560.0
2024-04-18 15:20:00,295.57,296.68,295.37,296.51,14286.0,292.6789,293.778,292.4808,293.6097,14286.0
2024-04-18 15:25:00,296.53,296.55,295.99,296.44,10735.0,293.6295,293.6493,293.0947,293.5403,10735.0
2024-04-18 15:30:00,296.59,298.04,296.59,297.5,29798.0,293.6889,295.1247,293.6889,294.59,29798.0
2024-04-18 15:35:00,297.38,297.91,297.3,297.48,32817.0,294.4711,294.996,294.3919,294.5702,32817.0
2024-04-18 15:40:00,297.48,297.72,297.3,297.36,20230.0,294.5702,294.8078,294.3919,294.4513,20230.0
2024-04-18 15:45:00,297.34,297.43,296.25,296.4,24137.0,294.4315,294.5207,293.3522,293.5007,24137.0
2024-04-18 15:50:00,296.55,297.61,296.42,297.04,63800.0,293.6493,294.6989,293.5205,294.1345,63800.0
2024-04-18 15:55:00,297.01,297.12,296.63,296.89,109771.0,294.1048,294.2137,293.7285,293.9859,109771.0
2024-04-19 09:30:00,298.64,299.91,297.35,299.91,55297.0,295.7188,296.9764,294.4414,296.9764,55297.0
2024-04-19 09:35:00,299.89,303.73,298.91,301.81,56859.0,296.9566,300.759,295.9862,298.8578,56859.0
2024-04-19 09:40:00,301.97,303.5,301.07,303.42,27533.0,299.0162,300.5313,298.1251,300.4521,27533.0
2024-04-19 09:45:00,303.05,304.51,303.0,304.44,17308.0,300.0857,301.5314,300.0362,301.4621,17308.0
2024-04-19 09:50:00,304.03,304.2,303.14,303.45,14581.0,301.0561,301.2244,300.1748,300.4818,14581.0
2024-04-19 09:55:00,303.32,304.21,303.32,304.12,13161.0,300.353,301.2343,300.353,301.1452,13161.0
2024-04-19 10:00:00,304.03,305.0,303.72,304.82,15281.0,301.0561,302.0166,300.7491,301.8384,15281.0
2024-04-19 10:05:00,304.69,304.92,304.19,304.89,5451.0,301.7096,301.9374,301.2145,301.9077,5451.0
2024-04-19 10:10:00,304.66,305.0,304.31,304.53,15594.0,301.6799,302.0166,301.3334,301.5512,15594.0
2024-04-19 10:15:00,304.71,304.93,303.73,304.12,12318.0,301.7294,301.9473,300.759,301.1452,12318.0
2024-04-19 10:20:00,303.95,304.67,303.95,303.97,6558.0,300.9769,301.6898,300.9769,300.9967,6558.0
2024-04-19 10:25:00,303.85,303.85,302.96,303.8,4476.0,300.8779,300.8779,299.9966,300.8283,4476.0
2024-04-19 10:30:00,303.8,303.98,302.91,303.43,7771.0,300.8283,301.0066,299.9471,300.462,7771.0
2024-04-19 10:35:00,303.69,303.94,303.36,303.67,3473.0,300.7194,300.967,300.3927,300.6996,3473.0
2024-04-19 10:40:00,303.89,304.34,303.76,304.27,2021.0,300.9175,301.3631,300.7887,301.2938,2021.0
2024-04-19 10:45:00,304.1,304.7,304.07,304.11,3065.0,301.1254,301.7195,301.0957,301.1353,3065.0
2024-04-19 10:50:00,304.28,304.42,303.9,304.17,4443.0,301.3037,301.4423,300.9274,301.1947,4443.0
2024-04-19 10:55:00,303.97,304.08,303.08,303.21,7303.0,300.9967,301.1056,300.1154,300.2441,7303.0
2024-04-19 11:00:00,302.79,303.45,302.69,302.91,4696.0,299.8282,300.4818,299.7292,299.9471,4696.0
2024-04-19 11:05:00,302.94,303.0,302.25,302.25,5454.0,299.9768,300.0362,299.2935,299.2935,5454.0
2024-04-19 11:10:00,302.38,302.58,302.21,302.31,14523.0,299.4222,299.6203,299.2539,299.3529,14523.0
2024-04-19 11:15:00,302.23,302.41,301.93,302.05,16231.0,299.2737,299.4519,298.9766,299.0955,16231.0
2024-04-19 11:20:00,302.03,303.0,301.89,302.61,12555.0,299.0757,300.0362,298.937,299.65,12555.0
2024-04-19 11:25:00,302.54,303.43,302.53,303.42,4184.0,299.5807,300.462,299.5708,300.4521,4184.0
2024-04-19 11:30:00,303.35,303.55,303.0,303.47,4815.0,300.3827,300.5808,300.0362,300.5016,4815.0
2024-04-19 11:35:00,303.46,303.9,303.06,303.85,5112.0,300.4917,300.9274,300.0956,300.8779,5112.0
2024-04-19 11:40:00,303.87,303.88,303.37,303.67,1504.0,300.8977,300.9076,300.4026,300.6996,1504.0
2024-04-19 11:45:00,303.85,304.06,303.58,303.75,6181.0,300.8779,301.0858,300.6105,300.7788,6181.0
2024-04-19 11:50:00,303.9,303.96,303.45,303.45,4037.0,300.9274,300.9868,300.4818,300.4818,4037.0
2024-04-19 11:55:00,303.33,303.52,302.96,303.39,4697.0,300.3629,300.5511,299.9966,300.4224,4697.0
2024-04-19 12:00:00,303.51,303.81,303.42,303.58,4948.0,300.5412,300.8383,300.4521,300.6105,4948.0
2024-04-19 12:05:00,303.79,303.79,303.2,303.23,4154.0,300.8184,300.8184,300.2342,300.2639,4154.0
2024-04-19 12:10:00,303.22,303.64,303.17,303.17,5021.0,300.254,300.6699,300.2045,300.2045,5021.0
2024-04-19 12:15:00,303.09,303.33,302.74,303.15,6856.0,300.1253,300.3629,299.7787,300.1847,6856.0
2024-04-19 12:20:00,303.14,303.17,302.97,303.1,1212.0,300.1748,300.2045,300.0065,300.1352,1212.0
2024-04-19 12:25:00,303.04,303.42,302.95,303.42,3056.0,300.0758,300.4521,299.9867,300.4521,3056.0
2024-04-19 12:30:00,303.28,303.99,303.28,303.99,2921.0,300.3134,301.0165,300.3134,301.0165,2921.0
2024-04-19 12:35:00,304.28,304.4,304.02,304.09,3328.0,301.3037,301.4225,301.0462,301.1155,3328.0
2024-04-19 12:40:00,304.07,304.43,304.07,304.12,3005.0,301.0957,301.4522,301.0957,301.1452,3005.0
2024-04-19 12:45:00,304.25,304.29,304.04,304.29,2034.0,301.2739,301.3136,301.066,301.3136,2034.0
2024-04-19 12:50:00,304.49,304.8,304.42,304.79,3580.0,301.5116,301.8186,301.4423,301.8087,3580.0
2024-04-19 12:55:00,304.68,304.8,304.46,304.67,1814.0,301.6997,301.8186,301.4819,301.6898,1814.0
2024-04-19 13:00:00,304.82,305.07,304.78,305.07,7053.0,301.8384,302.0859,301.7988,302.0859,7053.0
2024-04-19 13:05:00,304.97,305.27,304.96,305.27,3548.0,301.9869,302.284,301.977,302.284,3548.0
2024-04-19 13:10:00,305.35,305.44,304.77,304.78,5826.0,302.3632,302.4523,301.7889,301.7988,5826.0
2024-04-19 13:15:00,304.69,304.91,304.51,304.81,4944.0,301.7096,301.9275,301.5314,301.8285,4944.0
2024-04-19 13:20:00,305.03,305.2,304.74,305.06,1695.0,302.0463,302.2147,301.7592,302.076,1695.0
2024-04-19 13:25:00,305.06,305.14,304.49,304.49,2108.0,302.076,302.1552,301.5116,301.5116,2108.0
2024-04-19 13:30:00,304.53,304.89,304.46,304.78,2524.0,301.5512,301.9077,301.4819,301.7988,2524.0
2024-04-19 13:35:00,304.82,304.99,304.67,304.88,6123.0,301.8384,302.0067,301.6898,301.8978,6123.0
2024-04-19 13:40:00,305.04,305.04,304.66,305.0,3795.0,302.0562,302.0562,301.6799,302.0166,3795.0
2024-04-19 13:45:00,305.15,305.35,305.05,305.35,3344.0,302.1651,302.3632,302.0661,302.3632,3344.0
2024-04-19 13:50:00,305.4,305.91,305.38,305.78,3460.0,302.4127,302.9177,302.3929,302.789,3460.0
2024-04-19 13:55:00,305.8,305.81,305.25,305.5,14212.0,302.8088,302.8187,302.2642,302.5117,14212.0
2024-04-19 14:00:00,305.46,305.46,304.79,304.85,4530.0,302.4721,302.4721,301.8087,301.8681,4530.0
2024-04-19 14:05:00,304.94,305.29,304.53,305.03,8607.0,301.9572,302.3038,301.5512,302.0463,8607.0
2024-04-19 14:10:00,305.19,305.37,305.11,305.11,3339.0,302.2048,302.383,302.1255,302.1255,3339.0
2024-04-19 14:15:00,305.03,305.46,304.93,305.4,3865.0,302.0463,302.4721,301.9473,302.4127,3865.0
2024-04-19 14:20:00,305.52,305.69,305.13,305.45,9883.0,302.5315,302.6999,302.1453,302.4622,9883.0
2024-04-19 14:25:00,305.45,305.46,304.83,304.83,7258.0,302.4622,302.4721,301.8483,301.8483,7258.0
2024-04-19 14:30:00,305.03,305.15,304.8,304.8,2831.0,302.0463,302.1651,301.8186,301.8186,2831.0
2024-04-19 14:35:00,304.88,305.09,304.71,304.71,2989.0,301.8978,302.1057,301.7294,301.7294,2989.0
2024-04-19 14:40:00,304.64,304.98,304.54,304.79,5471.0,301.6601,301.9968,301.5611,301.8087,5471.0
2024-04-19 14:45:00,304.78,304.94,304.63,304.87,3420.0,301.7988,301.9572,301.6502,301.8879,3420.0
2024-04-19 14:50:00,304.82,305.05,304.62,305.05,6815.0,301.8384,302.0661,301.6403,302.0661,6815.0
2024-04-19 14:55:00,305.03,305.53,305.02,305.44,7134.0,302.0463,302.5414,302.0364,302.4523,7134.0
2024-04-19 15:00:00,305.38,305.59,305.18,305.55,6684.0,302.3929,302.6008,302.1948,302.5612,6684.0
2024-04-19 15:05:00,305.42,305.57,304.81,304.93,12191.0,302.4325,302.581,301.8285,301.9473,12191.0
2024-04-19 15:10:00,304.92,305.44,304.83,305.38,10033.0,301.9374,302.4523,301.8483,302.3929,10033.0
2024-04-19 15:15:00,305.38,305.38,304.7,304.83,12198.0,302.3929,302.3929,301.7195,301.8483,12198.0
2024-04-19 15:20:00,304.74,305.57,304.71,305.44,11326.0,301.7592,302.581,301.7294,302.4523,11326.0
2024-04-19 15:25:00,305.44,305.66,305.36,305.45,7173.0,302.4523,302.6702,302.3731,302.4622,7173.0
2024-04-19 15:30:00,305.41,305.63,305.23,305.63,7408.0,302.4226,302.6404,302.2444,302.6404,7408.0
2024-04-19 15:35:00,305.58,305.69,304.99,305.39,11299.0,302.5909,302.6999,302.0067,302.4028,11299.0
2024-04-19 15:40:00,305.43,305.62,304.77,305.17,7680.0,302.4424,302.6305,301.7889,302.1849,7680.0
2024-04-19 15:45:00,305.16,305.78,305.07,305.65,20579.0,302.175,302.789,302.0859,302.6603,20579.0
2024-04-19 15:50:00,305.61,305.62,304.91,305.23,54765.0,302.6206,302.6305,301.9275,302.2444,54765.0
2024-04-19 15:55:00,305.43,305.57,304.85,305.19,101340.0,302.4424,302.581,301.8681,302.2048,101340.0
2024-04-22 09:30:00,307.26,309.57,307.26,308.58,16908.0,304.2545,306.5419,304.2545,305.5616,16908.0
2024-04-22 09:35:00,308.33,308.33,307.05,308.1,7453.0,305.314,305.314,304.0466,305.0863,7453.0
2024-04-22 09:40:00,308.29,309.44,307.85,309.44,8354.0,305.2744,306.4132,304.8387,306.4132,8354.0
2024-04-22 09:45:00,309.47,311.0,309.47,310.78,8733.0,306.4429,307.9579,306.4429,307.7401,8733.0
2024-04-22 09:50:00,310.95,311.27,310.03,310.86,7617.0,307.9084,308.2253,306.9974,307.8193,7617.0
2024-04-22 09:55:00,310.96,311.99,310.96,311.67,7555.0,307.9183,308.9382,307.9183,308.6214,7555.0
2024-04-22 10:00:00,311.72,312.69,311.5,312.23,6110.0,308.6709,309.6314,308.453,309.1759,6110.0
2024-04-22 10:05:00,312.23,312.69,312.17,312.5,6554.0,309.1759,309.6314,309.1165,309.4432,6554.0
2024-04-22 10:10:00,312.9,313.1,312.3,312.3,5285.0,309.8393,310.0374,309.2452,309.2452,5285.0
2024-04-22 10:15:00,312.15,312.19,311.55,311.56,5558.0,309.0967,309.1363,308.5025,308.5124,5558.0
2024-04-22 10:20:00,311.66,311.66,310.23,311.1,7425.0,308.6115,308.6115,307.1955,308.0569,7425.0
2024-04-22 10:25:00,311.1,311.44,309.85,309.91,5517.0,308.0569,308.3936,306.8192,306.8786,5517.0
2024-04-22 10:30:00,310.0,310.88,309.98,310.18,5887.0,306.9677,307.8391,306.9479,307.1459,5887.0
2024-04-22 10:35:00,310.24,310.38,309.82,309.96,8870.0,307.2054,307.344,306.7895,306.9281,8870.0
2024-04-22 10:40:00,309.87,310.05,309.73,309.83,9493.0,306.839,307.0172,306.7003,306.7994,9493.0
2024-04-22 10:45:00,309.82,309.9,308.78,309.9,6409.0,306.7895,306.8687,305.7596,306.8687,6409.0
2024-04-22 10:50:00,309.74,310.15,308.92,309.18,15412.0,306.7102,307.1162,305.8983,306.1557,15412.0
2024-04-22 10:55:00,308.3,308.87,308.3,308.54,3800.0,305.2843,305.8488,305.2843,305.522,3800.0
2024-04-22 11:00:00,308.63,309.11,308.63,309.0,4726.0,305.6111,306.0864,305.6111,305.9775,4726.0
2024-04-22 11:05:00,309.0,309.25,308.91,308.95,2530.0,305.9775,306.225,305.8884,305.928,2530.0
2024-04-22 11:10:00,308.87,308.87,308.36,308.37,4041.0,305.8488,305.8488,305.3437,305.3536,4041.0
2024-04-22 11:15:00,308.28,308.52,308.26,308.52,3192.0,305.2645,305.5022,305.2447,305.5022,3192.0
2024-04-22 11:20:00,308.49,308.97,307.71,307.77,11473.0,305.4725,305.9478,304.7001,304.7595,11473.0
2024-04-22 11:25:00,307.68,307.97,307.22,307.23,7181.0,304.6704,304.9576,304.2149,304.2248,7181.0
2024-04-22 11:30:00,307.32,307.67,307.01,307.01,17490.0,304.3139,304.6605,304.0069,304.0069,17490.0
2024-04-22 11:35:00,307.18,307.9,307.05,307.88,7555.0,304.1753,304.8882,304.0466,304.8684,7555.0
2024-04-22 11:40:00,307.89,308.14,307.79,308.07,9539.0,304.8783,305.1259,304.7793,305.0566,9539.0
2024-04-22 11:45:00,308.07,308.08,307.11,307.12,13441.0,305.0566,305.0665,304.106,304.1159,13441.0
2024-04-22 11:50:00,307.03,307.73,307.03,307.66,8845.0,304.0268,304.7199,304.0268,304.6506,8845.0
2024-04-22 11:55:00,307.8,307.95,307.73,307.94,6265.0,304.7892,304.9378,304.7199,304.9279,6265.0
2024-04-22 12:00:00,307.86,308.37,307.86,308.31,3710.0,304.8486,305.3536,304.8486,305.2942,3710.0
2024-04-22 12:05:00,308.48,308.48,308.0,308.35,3442.0,305.4626,305.4626,304.9873,305.3338,3442.0
2024-04-22 12:10:00,308.39,308.69,308.09,308.64,4057.0,305.3735,305.6705,305.0764,305.621,4057.0
2024-04-22 12:15:00,308.6,308.89,308.44,308.58,2753.0,305.5814,305.8686,305.423,305.5616,2753.0
2024-04-22 12:20:00,308.7,308.8,307.75,307.75,6052.0,305.6804,305.7794,304.7397,304.7397,6052.0
2024-04-22 12:25:00,307.86,308.03,307.85,307.93,1684.0,304.8486,305.017,304.8387,304.918,1684.0
2024-04-22 12:30:00,307.88,308.09,307.77,307.9,2405.0,304.8684,305.0764,304.7595,304.8882,2405.0
2024-04-22 12:35:00,308.03,308.37,308.03,308.37,1635.0,305.017,305.3536,305.017,305.3536,1635.0
2024-04-22 12:40:00,308.46,308.73,308.46,308.73,1911.0,305.4428,305.7101,305.4428,305.7101,1911.0
2024-04-22 12:45:00,308.59,308.86,308.58,308.62,3400.0,305.5715,305.8389,305.5616,305.6012,3400.0
2024-04-22 12:50:00,308.73,309.08,308.68,309.08,2657.0,305.7101,306.0567,305.6606,306.0567,2657.0
2024-04-22 12:55:00,309.23,309.54,309.23,309.53,4675.0,306.2052,306.5122,306.2052,306.5023,4675.0
2024-04-22 13:00:00,309.45,309.45,308.96,308.96,1310.0,306.4231,306.4231,305.9379,305.9379,1310.0
2024-04-22 13:05:00,308.81,309.16,308.79,309.07,1601.0,305.7893,306.1359,305.7695,306.0468,1601.0
2024-04-22 13:10:00,309.12,309.22,309.12,309.14,701.0,306.0963,306.1953,306.0963,306.1161,701.0
2024-04-22 13:15:00,309.22,309.58,309.17,309.31,6259.0,306.1953,306.5518,306.1458,306.2845,6259.0
2024-04-22 13:20:00,309.32,309.87,309.32,309.87,1500.0,306.2944,306.839,306.2944,306.839,1500.0
2024-04-22 13:25:00,310.02,310.25,309.97,310.07,1933.0,306.9875,307.2153,306.938,307.037,1933.0
2024-04-22 13:30:00,310.06,310.16,309.59,310.1,2565.0,307.0271,307.1261,306.5617,307.0667,2565.0
2024-04-22 13:35:00,310.09,310.09,309.46,309.46,2622.0,307.0568,307.0568,306.433,306.433,2622.0
2024-04-22 13:40:00,309.44,309.64,309.44,309.58,2563.0,306.4132,306.6112,306.4132,306.5518,2563.0
2024-04-22 13:45:00,309.56,310.19,309.55,310.19,3200.0,306.532,307.1558,306.5221,307.1558,3200.0
2024-04-22 13:50:00,310.12,310.69,310.0,310.6,2198.0,307.0865,307.651,306.9677,307.5618,2198.0
2024-04-22 13:55:00,310.68,310.8,310.51,310.66,2935.0,307.6411,307.7599,307.4727,307.6212,2935.0
2024-04-22 14:00:00,310.66,310.88,310.64,310.64,2200.0,307.6212,307.8391,307.6014,307.6014,2200.0
2024-04-22 14:05:00,310.66,310.91,310.4,310.91,6475.0,307.6212,307.8688,307.3638,307.8688,6475.0
2024-04-22 14:10:00,310.63,310.65,310.43,310.43,1400.0,307.5915,307.6113,307.3935,307.3935,1400.0
2024-04-22 14:15:00,310.42,310.72,310.42,310.64,3200.0,307.3836,307.6807,307.3836,307.6014,3200.0
2024-04-22 14:20:00,310.74,311.33,310.74,311.21,1778.0,307.7005,308.2847,307.7005,308.1659,1778.0
2024-04-22 14:25:00,311.15,311.33,311.12,311.12,3600.0,308.1065,308.2847,308.0767,308.0767,3600.0
2024-04-22 14:30:00,311.12,311.26,311.0,311.0,2031.0,308.0767,308.2154,307.9579,307.9579,2031.0
2024-04-22 14:35:00,311.06,311.32,310.77,310.92,4176.0,308.0173,308.2748,307.7302,307.8787,4176.0
2024-04-22 14:40:00,310.99,310.99,310.3,310.41,3817.0,307.948,307.948,307.2648,307.3737,3817.0
2024-04-22 14:45:00,310.23,310.45,310.21,310.45,3255.0,307.1955,307.4133,307.1756,307.4133,3255.0
2024-04-22 14:50:00,310.47,310.47,310.26,310.35,2000.0,307.4331,307.4331,307.2252,307.3143,2000.0
2024-04-22 14:55:00,310.46,310.67,310.45,310.45,2990.0,307.4232,307.6311,307.4133,307.4133,2990.0
2024-04-22 15:00:00,310.37,310.65,310.22,310.35,9859.0,307.3341,307.6113,307.1856,307.3143,9859.0
2024-04-22 15:05:00,310.21,310.21,309.78,309.79,4113.0,307.1756,307.1756,306.7499,306.7598,4113.0
2024-04-22 15:10:00,310.01,310.33,309.84,310.14,5951.0,306.9776,307.2945,306.8093,307.1063,5951.0
2024-04-22 15:15:00,310.27,310.34,310.01,310.19,4858.0,307.2351,307.3044,306.9776,307.1558,4858.0
2024-04-22 15:20:00,310.19,310.2,309.75,310.0,5996.0,307.1558,307.1657,306.7201,306.9677,5996.0
2024-04-22 15:25:00,309.98,310.16,309.89,310.16,5717.0,306.9479,307.1261,306.8588,307.1261,5717.0
2024-04-22 15:30:00,310.12,310.15,309.33,309.33,6074.0,307.0865,307.1162,306.3043,306.3043,6074.0
2024-04-22 15:35:00,309.26,309.72,309.02,309.63,6307.0,306.2349,306.6904,305.9973,306.6013,6307.0
2024-04-22 15:40:00,309.64,309.84,309.27,309.34,7805.0,306.6112,306.8093,306.2448,306.3142,7805.0
2024-04-22 15:45:00,309.52,310.11,309.45,309.97,10134.0,306.4924,307.0766,306.4231,306.938,10134.0
2024-04-22 15:50:00,309.94,310.32,309.72,310.28,16929.0,306.9083,307.2846,306.6904,307.245,16929.0
2024-04-22 15:55:00,310.25,310.77,309.99,310.3,77514.0,307.2153,307.7302,306.9578,307.2648,77514.0
2024-04-23 09:30:00,312.35,313.66,312.35,313.49,7761.0,309.2947,310.5919,309.2947,310.4236,7761.0
2024-04-23 09:35:00,313.25,315.72,313.25,315.7,8783.0,310.1859,312.6318,310.1859,312.6119,8783.0
2024-04-23 09:40:00,315.1,317.28,315.1,317.1,9833.0,312.0178,314.1765,312.0178,313.9983,9833.0
2024-04-23 09:45:00,317.29,318.08,316.27,316.67,15736.0,314.1864,314.9687,313.1764,313.5725,15736.0
2024-04-23 09:50:00,316.67,317.17,315.91,316.1,11055.0,313.5725,314.0676,312.8199,313.008,11055.0
2024-04-23 09:55:00,316.24,316.96,315.05,316.96,4813.0,313.1467,313.8596,311.9683,313.8596,4813.0
2024-04-23 10:00:00,316.77,316.86,316.11,316.39,7070.0,313.6715,313.7606,313.0179,313.2952,7070.0
2024-04-23 10:05:00,316.36,317.6,316.35,317.28,6434.0,313.2655,314.4934,313.2556,314.1765,6434.0
2024-04-23 10:10:00,317.47,317.65,316.76,317.3,8850.0,314.3646,314.5429,313.6616,314.1963,8850.0
2024-04-23 10:15:00,317.22,317.65,317.02,317.15,9408.0,314.1171,314.5429,313.919,314.0478,9408.0
2024-04-23 10:20:00,317.35,318.3,317.23,318.3,6855.0,314.2458,315.1865,314.127,315.1865,6855.0
2024-04-23 10:25:00,318.15,318.28,317.39,317.6,7080.0,315.038,315.1667,314.2854,314.4934,7080.0
2024-04-23 10:30:00,317.58,317.81,317.35,317.81,2647.0,314.4736,314.7013,314.2458,314.7013,2647.0
2024-04-23 10:35:00,317.76,318.02,316.9,317.49,11233.0,314.6518,314.9093,313.8002,314.3844,11233.0
2024-04-23 10:40:00,317.54,317.96,317.5,317.64,5456.0,314.4339,314.8498,314.3943,314.533,5456.0
2024-04-23 10:45:00,317.65,318.22,317.36,318.14,5251.0,314.5429,315.1073,314.2557,315.0281,5251.0
2024-04-23 10:50:00,318.01,318.57,317.83,318.44,4716.0,314.8994,315.4539,314.7211,315.3251,4716.0
2024-04-23 10:55:00,318.44,318.73,317.72,317.72,5877.0,315.3251,315.6123,314.6122,314.6122,5877.0
2024-04-23 11:00:00,317.8,318.07,317.46,318.02,4983.0,314.6914,314.9588,314.3547,314.9093,4983.0
2024-04-23 11:05:00,317.88,318.49,317.88,317.96,5115.0,314.7706,315.3747,314.7706,314.8498,5115.0
2024-04-23 11:10:00,318.17,318.64,317.93,318.46,5694.0,315.0578,315.5232,314.8201,315.3449,5694.0
2024-04-23 11:15:00,318.47,318.47,317.43,317.43,3937.0,315.3549,315.3549,314.325,314.325,3937.0
2024-04-23 11:20:00,317.55,318.09,317.23,318.03,2709.0,314.4439,314.9786,314.127,314.9192,2709.0
2024-04-23 11:25:00,318.32,318.64,317.8,318.45,6119.0,315.2063,315.5232,314.6914,315.335,6119.0
2024-04-23 11:30:00,318.27,318.32,317.85,318.1,2519.0,315.1568,315.2063,314.7409,314.9885,2519.0
2024-04-23 11:35:00,318.09,318.36,317.65,318.14,4859.0,314.9786,315.2459,314.5429,315.0281,4859.0
2024-04-23 11:40:00,318.32,318.7,318.16,318.33,6184.0,315.2063,315.5826,315.0479,315.2162,6184.0
2024-04-23 11:45:00,318.23,318.23,317.63,317.72,2041.0,315.1172,315.1172,314.5231,314.6122,2041.0
2024-04-23 11:50:00,317.81,318.05,317.5,317.98,2869.0,314.7013,314.939,314.3943,314.8696,2869.0
2024-04-23 11:55:00,318.13,318.21,317.76,318.21,5969.0,315.0182,315.0974,314.6518,315.0974,5969.0
2024-04-23 12:00:00,318.3,318.99,318.23,318.99,3152.0,315.1865,315.8698,315.1172,315.8698,3152.0
2024-04-23 12:05:00,319.0,319.05,318.33,318.65,2661.0,315.8797,315.9292,315.2162,315.5331,2661.0
2024-04-23 12:10:00,318.49,319.33,318.48,318.98,2447.0,315.3747,316.2064,315.3648,315.8599,2447.0
2024-04-23 12:15:00,318.95,319.44,318.95,319.22,3432.0,315.8302,316.3154,315.8302,316.0975,3432.0
2024-04-23 12:20:00,319.07,319.14,318.82,319.14,3209.0,315.949,316.0183,315.7014,316.0183,3209.0
2024-04-23 12:25:00,319.01,319.02,318.73,318.88,3725.0,315.8896,315.8995,315.6123,315.7608,3725.0
2024-04-23 12:30:00,319.02,319.18,318.86,319.07,9685.0,315.8995,316.0579,315.741,315.949,9685.0
2024-04-23 12:35:00,319.14,319.8,319.13,319.71,10522.0,316.0183,316.6718,316.0084,316.5827,10522.0
2024-04-23 12:40:00,319.67,319.86,319.36,319.42,7001.0,316.5431,316.7313,316.2361,316.2956,7001.0
2024-04-23 12:45:00,319.45,319.5,319.03,319.39,6614.0,316.3253,316.3748,315.9094,316.2659,6614.0
2024-04-23 12:50:00,319.39,319.39,318.76,318.86,2193.0,316.2659,316.2659,315.642,315.741,2193.0
2024-04-23 12:55:00,318.86,319.53,318.7,319.03,4759.0,315.741,316.4045,315.5826,315.9094,4759.0
2024-04-23 13:00:00,318.94,319.25,318.94,319.24,2055.0,315.8203,316.1272,315.8203,316.1173,2055.0
2024-04-23 13:05:00,319.22,319.48,318.91,318.91,3674.0,316.0975,316.355,315.7905,315.7905,3674.0
2024-04-23 13:10:00,318.84,318.99,318.52,318.52,2520.0,315.7212,315.8698,315.4044,315.4044,2520.0
2024-04-23 13:15:00,318.57,318.63,318.42,318.62,2816.0,315.4539,315.5133,315.3053,315.5034,2816.0
2024-04-23 13:20:00,318.69,319.45,318.69,319.21,3496.0,315.5727,316.3253,315.5727,316.0876,3496.0
2024-04-23 13:25:00,319.01,319.19,318.89,319.16,4423.0,315.8896,316.0678,315.7707,316.0381,4423.0
2024-04-23 13:30:00,319.29,319.29,318.9,319.2,4845.0,316.1668,316.1668,315.7806,316.0777,4845.0
2024-04-23 13:35:00,319.02,319.21,318.88,318.99,4137.0,315.8995,316.0876,315.7608,315.8698,4137.0
2024-04-23 13:40:00,319.0,319.59,319.0,319.59,2500.0,315.8797,316.4639,315.8797,316.4639,2500.0
2024-04-23 13:45:00,319.48,319.81,319.23,319.61,6079.0,316.355,316.6817,316.1074,316.4837,6079.0
2024-04-23 13:50:00,319.65,319.74,319.44,319.44,4646.0,316.5233,316.6124,316.3154,316.3154,4646.0
2024-04-23 13:55:00,319.37,319.62,319.32,319.37,4165.0,316.246,316.4936,316.1965,316.246,4165.0
2024-04-23 14:00:00,319.37,319.68,318.75,319.04,18086.0,316.246,316.553,315.6321,315.9193,18086.0
2024-04-23 14:05:00,319.04,319.04,317.67,318.55,7856.0,315.9193,315.9193,314.5627,315.4341,7856.0
2024-04-23 14:10:00,318.35,318.52,318.24,318.25,1808.0,315.236,315.4044,315.1271,315.137,1808.0
2024-04-23 14:15:00,318.01,318.78,318.01,318.55,4024.0,314.8994,315.6618,314.8994,315.4341,4024.0
2024-04-23 14:20:00,318.79,318.79,318.34,318.56,2422.0,315.6717,315.6717,315.2261,315.444,2422.0
2024-04-23 14:25:00,318.12,318.55,318.06,318.55,4282.0,315.0083,315.4341,314.9489,315.4341,4282.0
2024-04-23 14:30:00,318.56,318.58,318.24,318.24,2037.0,315.444,315.4638,315.1271,315.1271,2037.0
2024-04-23 14:35:00,318.38,318.52,318.19,318.19,3940.0,315.2657,315.4044,315.0776,315.0776,3940.0
2024-04-23 14:40:00,318.32,318.58,318.32,318.55,2531.0,315.2063,315.4638,315.2063,315.4341,2531.0
2024-04-23 14:45:00,318.56,318.59,318.17,318.34,7654.0,315.444,315.4737,315.0578,315.2261,7654.0
2024-04-23 14:50:00,318.27,318.27,317.9,318.23,3344.0,315.1568,315.1568,314.7904,315.1172,3344.0
2024-04-23 14:55:00,318.26,318.38,318.03,318.38,3332.0,315.1469,315.2657,314.9192,315.2657,3332.0
2024-04-23 15:00:00,318.37,318.75,318.11,318.48,4192.0,315.2558,315.6321,314.9984,315.3648,4192.0
2024-04-23 15:05:00,318.55,318.65,318.19,318.35,15133.0,315.4341,315.5331,315.0776,315.236,15133.0
2024-04-23 15:10:00,318.33,318.46,318.17,318.28,2525.0,315.2162,315.3449,315.0578,315.1667,2525.0
2024-04-23 15:15:00,318.14,318.72,318.06,318.72,13126.0,315.0281,315.6024,314.9489,315.6024,13126.0
2024-04-23 15:20:00,318.61,318.94,318.4,318.73,15356.0,315.4935,315.8203,315.2855,315.6123,15356.0
2024-04-23 15:25:00,318.63,318.82,318.4,318.49,5268.0,315.5133,315.7014,315.2855,315.3747,5268.0
2024-04-23 15:30:00,318.52,319.22,318.42,319.16,13942.0,315.4044,316.0975,315.3053,316.0381,13942.0
2024-04-23 15:35:00,319.16,319.32,318.89,319.13,10360.0,316.0381,316.1965,315.7707,316.0084,10360.0
2024-04-23 15:40:00,319.24,319.34,318.78,318.95,15289.0,316.1173,316.2163,315.6618,315.8302,15289.0
2024-04-23 15:45:00,319.0,319.36,318.83,319.36,16265.0,315.8797,316.2361,315.7113,316.2361,16265.0
2024-04-23 15:50:00,319.39,320.05,318.81,319.96,36345.0,316.2659,316.9194,315.6915,316.8303,36345.0
2024-04-23 15:55:00,320.04,320.22,319.29,319.69,83322.0,316.9095,317.0877,316.1668,316.5629,83322.0
2024-04-24 09:30:00,318.83,319.69,318.83,319.62,9368.0,315.7113,316.5629,315.7113,316.4936,9368.0
2024-04-24 09:35:00,319.76,320.46,318.69,320.15,3600.0,316.6322,317.3254,315.5727,317.0184,3600.0
2024-04-24 09:40:00,320.61,322.0,320.61,320.97,11919.0,317.4739,318.8503,317.4739,317.8304,11919.0
2024-04-24 09:45:00,321.1,321.14,319.48,320.59,4283.0,317.9591,317.9987,316.355,317.4541,4283.0
2024-04-24 09:50:00,320.65,321.02,320.2,320.31,3593.0,317.5135,317.8799,317.0679,317.1769,3593.0
2024-04-24 09:55:00,320.28,320.78,319.96,320.05,5117.0,317.1471,317.6423,316.8303,316.9194,5117.0
2024-04-24 10:00:00,320.34,320.38,319.03,319.68,8560.0,317.2066,317.2462,315.9094,316.553,8560.0
2024-04-24 10:05:00,319.71,320.99,319.71,319.93,3755.0,316.5827,317.8502,316.5827,316.8006,3755.0
2024-04-24 10:10:00,319.8,319.83,319.25,319.43,3743.0,316.6718,316.7015,316.1272,316.3055,3743.0
2024-04-24 10:15:00,319.28,319.44,318.7,319.22,2545.0,316.1569,316.3154,315.5826,316.0975,2545.0
2024-04-24 10:20:00,319.28,319.39,319.15,319.39,832.0,316.1569,316.2659,316.0282,316.2659,832.0
2024-04-24 10:25:00,319.38,319.6,319.0,319.0,1430.0,316.256,316.4738,315.8797,315.8797,1430.0
2024-04-24 10:30:00,319.23,319.52,318.97,318.98,2029.0,316.1074,316.3946,315.85,315.8599,2029.0
2024-04-24 10:35:00,318.96,318.98,318.68,318.83,1582.0,315.8401,315.8599,315.5628,315.7113,1582.0
2024-04-24 10:40:00,318.57,318.61,318.43,318.43,1781.0,315.4539,315.4935,315.3152,315.3152,1781.0
2024-04-24 10:45:00,318.05,318.09,317.86,317.92,713.0,314.939,314.9786,314.7508,314.8102,713.0
2024-04-24 10:50:00,318.13,318.26,317.79,318.05,1600.0,315.0182,315.1469,314.6815,314.939,1600.0
2024-04-24 10:55:00,318.33,318.41,318.03,318.32,1622.0,315.2162,315.2954,314.9192,315.2063,1622.0
2024-04-24 11:00:00,318.33,318.71,318.03,318.56,6254.0,315.2162,315.5925,314.9192,315.444,6254.0
2024-04-24 11:05:00,318.32,318.52,317.8,318.52,4205.0,315.2063,315.4044,314.6914,315.4044,4205.0
2024-04-24 11:10:00,318.75,318.78,318.09,318.19,2427.0,315.6321,315.6618,314.9786,315.0776,2427.0
2024-04-24 11:15:00,318.18,318.39,317.88,318.14,3700.0,315.0677,315.2756,314.7706,315.0281,3700.0
2024-04-24 11:20:00,318.05,318.42,317.99,318.03,1348.0,314.939,315.3053,314.8795,314.9192,1348.0
2024-04-24 11:25:00,318.23,318.37,318.15,318.17,2080.0,315.1172,315.2558,315.038,315.0578,2080.0
2024-04-24 11:30:00,318.18,318.85,318.18,318.85,2215.0,315.0677,315.7311,315.0677,315.7311,2215.0
2024-04-24 11:35:00,318.79,318.79,318.4,318.58,2380.0,315.6717,315.6717,315.2855,315.4638,2380.0
2024-04-24 11:40:00,318.62,318.62,318.09,318.13,1500.0,315.5034,315.5034,314.9786,315.0182,1500.0
2024-04-24 11:45:00,318.13,318.2,317.77,317.87,6494.0,315.0182,315.0875,314.6617,314.7607,6494.0
2024-04-24 11:50:00,317.72,318.23,317.7,318.23,3571.0,314.6122,315.1172,314.5924,315.1172,3571.0
2024-04-24 11:55:00,318.28,319.05,318.22,318.36,4306.0,315.1667,315.9292,315.1073,315.2459,4306.0
2024-04-24 12:00:00,318.15,318.54,318.14,318.25,1584.0,315.038,315.4242,315.0281,315.137,1584.0
2024-04-24 12:05:00,318.59,318.64,318.33,318.33,1176.0,315.4737,315.5232,315.2162,315.2162,1176.0
2024-04-24 12:10:00,318.46,318.46,318.26,318.26,1089.0,315.3449,315.3449,315.1469,315.1469,1089.0
2024-04-24 12:15:00,318.43,318.62,318.25,318.37,1625.0,315.3152,315.5034,315.137,315.2558,1625.0
2024-04-24 12:20:00,318.51,318.51,317.99,317.99,981.0,315.3945,315.3945,314.8795,314.8795,981.0
2024-04-24 12:25:00,318.2,318.36,318.1,318.12,3526.0,315.0875,315.2459,314.9885,315.0083,3526.0
2024-04-24 12:30:00,318.09,318.09,317.89,317.94,2026.0,314.9786,314.9786,314.7805,314.83,2026.0
2024-04-24 12:35:00,317.71,318.24,317.7,318.23,3726.0,314.6023,315.1271,314.5924,315.1172,3726.0
2024-04-24 12:40:00,318.16,318.19,318.02,318.13,1013.0,315.0479,315.0776,314.9093,315.0182,1013.0
2024-04-24 12:45:00,318.35,318.36,317.93,317.93,1016.0,315.236,315.2459,314.8201,314.8201,1016.0
2024-04-24 12:50:00,318.09,318.27,318.08,318.22,741.0,314.9786,315.1568,314.9687,315.1073,741.0
2024-04-24 12:55:00,318.08,318.45,318.08,318.35,1100.0,314.9687,315.335,314.9687,315.236,1100.0
2024-04-24 13:00:00,318.37,318.71,318.36,318.71,1214.0,315.2558,315.5925,315.2459,315.5925,1214.0
2024-04-24 13:05:00,318.84,319.4,318.83,319.29,7575.0,315.7212,316.2758,315.7113,316.1668,7575.0
2024-04-24 13:10:00,319.37,319.51,319.34,319.43,1145.0,316.246,316.3847,316.2163,316.3055,1145.0
2024-04-24 13:15:00,319.4,319.51,318.81,319.31,5755.0,316.2758,316.3847,315.6915,316.1866,5755.0
2024-04-24 13:20:00,319.19,319.27,319.18,319.19,632.0,316.0678,316.147,316.0579,316.0678,632.0
2024-04-24 13:25:00,319.5,319.61,319.18,319.19,16340.0,316.3748,316.4837,316.0579,316.0678,16340.0
2024-04-24 13:30:00,319.45,319.84,319.25,319.7,9435.0,316.3253,316.7115,316.1272,316.5728,9435.0
2024-04-24 13:35:00,319.83,319.83,319.5,319.63,2279.0,316.7015,316.7015,316.3748,316.5035,2279.0
2024-04-24 13:40:00,319.87,320.05,319.87,320.05,934.0,316.7412,316.9194,316.7412,316.9194,934.0
2024-04-24 13:45:00,320.04,320.07,319.65,320.03,25254.0,316.9095,316.9392,316.5233,316.8996,25254.0
2024-04-24 13:50:00,319.94,319.94,319.57,319.62,1620.0,316.8105,316.8105,316.4441,316.4936,1620.0
2024-04-24 13:55:00,319.76,319.76,319.59,319.61,800.0,316.6322,316.6322,316.4639,316.4837,800.0
2024-04-24 14:00:00,319.7,319.87,319.66,319.77,2897.0,316.5728,316.7412,316.5332,316.6421,2897.0
2024-04-24 14:05:00,319.74,319.93,319.69,319.73,2883.0,316.6124,316.8006,316.5629,316.6025,2883.0
2024-04-24 14:10:00,319.81,319.84,319.49,319.49,1515.0,316.6817,316.7115,316.3649,316.3649,1515.0
2024-04-24 14:15:00,319.35,319.51,319.18,319.39,11852.0,316.2262,316.3847,316.0579,316.2659,11852.0
2024-04-24 14:20:00,319.33,319.49,319.33,319.45,1358.0,316.2064,316.3649,316.2064,316.3253,1358.0
2024-04-24 14:25:00,319.56,319.56,319.41,319.45,1554.0,316.4342,316.4342,316.2857,316.3253,1554.0
2024-04-24 14:30:00,319.36,319.36,318.85,319.02,2259.0,316.2361,316.2361,315.7311,315.8995,2259.0
2024-04-24 14:35:00,319.1,319.24,318.98,319.13,1600.0,315.9787,316.1173,315.8599,316.0084,1600.0
2024-04-24 14:40:00,319.06,319.24,319.06,319.22,1000.0,315.9391,316.1173,315.9391,316.0975,1000.0
2024-04-24 14:45:00,319.41,319.42,319.22,319.22,3131.0,316.2857,316.2956,316.0975,316.0975,3131.0
2024-04-24 14:50:00,319.36,319.78,319.35,319.64,5192.0,316.2361,316.652,316.2262,316.5134,5192.0
2024-04-24 14:55:00,319.64,319.93,319.58,319.73,3297.0,316.5134,316.8006,316.454,316.6025,3297.0
2024-04-24 15:00:00,319.53,319.53,318.89,318.89,2130.0,316.4045,316.4045,315.7707,315.7707,2130.0
2024-04-24 15:05:00,318.9,319.31,318.82,319.31,2005.0,315.7806,316.1866,315.7014,316.1866,2005.0
2024-04-24 15:10:00,319.48,319.7,319.39,319.7,6878.0,316.355,316.5728,316.2659,316.5728,6878.0
2024-04-24 15:15:00,319.74,319.89,319.04,319.13,6923.0,316.6124,316.761,315.9193,316.0084,6923.0
2024-04-24 15:20:00,319.03,319.54,319.03,319.51,1905.0,315.9094,316.4144,315.9094,316.3847,1905.0
2024-04-24 15:25:00,319.61,319.74,319.58,319.61,2332.0,316.4837,316.6124,316.454,316.4837,2332.0
2024-04-24 15:30:00,319.62,320.08,319.61,319.85,8131.0,316.4936,316.9491,316.4837,316.7214,8131.0
2024-04-24 15:35:00,319.73,319.73,319.4,319.43,3158.0,316.6025,316.6025,316.2758,316.3055,3158.0
2024-04-24 15:40:00,319.52,319.79,319.52,319.56,3805.0,316.3946,316.6619,316.3946,316.4342,3805.0
2024-04-24 15:45:00,319.53,319.67,319.44,319.52,4934.0,316.4045,316.5431,316.3154,316.3946,4934.0
2024-04-24 15:50:00,319.49,319.81,319.47,319.7,11390.0,316.3649,316.6817,316.3451,316.5728,11390.0
2024-04-24 15:55:00,319.75,319.8,318.95,319.11,82220.0,316.6223,316.6718,315.8302,315.9886,82220.0
2024-04-25 09:30:00,321.4,322.26,319.84,319.85,15371.0,318.2562,319.1078,316.7115,316.7214,15371.0
2024-04-25 09:35:00,318.41,318.73,316.64,316.69,5979.0,315.2954,315.6123,313.5428,313.5923,5979.0
2024-04-25 09:40:00,317.75,318.73,317.19,318.72,9153.0,314.6419,315.6123,314.0874,315.6024,9153.0
2024-04-25 09:45:00,318.98,319.37,317.64,317.79,20846.0,315.8599,316.246,314.533,314.6815,20846.0
2024-04-25 09:50:00,317.84,318.52,315.58,315.9,17735.0,314.731,315.4044,312.4931,312.81,17735.0
2024-04-25 09:55:00,316.03,317.91,315.89,316.65,15596.0,312.9387,314.8003,312.8001,313.5527,15596.0
2024-04-25 10:00:00,316.58,316.7,314.91,314.92,11666.0,313.4833,313.6022,311.8297,311.8396,11666.0
2024-04-25 10:05:00,314.83,315.44,314.77,315.18,6330.0,311.7505,312.3545,311.691,312.097,6330.0
2024-04-25 10:10:00,314.86,314.86,313.61,314.28,6704.0,311.7802,311.7802,310.5424,311.2058,6704.0
2024-04-25 10:15:00,314.3,314.76,313.67,314.33,7770.0,311.2256,311.6811,310.6018,311.2553,7770.0
2024-04-25 10:20:00,314.72,314.93,313.34,313.35,10632.0,311.6415,311.8495,310.275,310.2849,10632.0
2024-04-25 10:25:00,313.18,314.88,312.7,314.73,21364.0,310.1166,311.8,309.6413,311.6514,21364.0
2024-04-25 10:30:00,314.62,315.17,313.77,313.8,12850.0,311.5425,312.0871,310.7008,310.7305,12850.0
2024-04-25 10:35:00,314.34,314.6,313.85,313.85,6767.0,311.2652,311.5227,310.78,310.78,6767.0
2024-04-25 10:40:00,313.88,314.32,313.69,314.11,19160.0,310.8097,311.2454,310.6216,311.0375,19160.0
2024-04-25 10:45:00,314.18,314.23,313.08,313.61,13289.0,311.1068,311.1563,310.0176,310.5424,13289.0
2024-04-25 10:50:00,313.78,314.03,313.4,313.78,10703.0,310.7107,310.9583,310.3344,310.7107,10703.0
2024-04-25 10:55:00,313.6,313.85,312.13,312.69,11615.0,310.5325,310.78,309.0769,309.6314,11615.0
2024-04-25 11:00:00,312.74,313.48,312.49,313.09,8516.0,309.6809,310.4137,309.4333,310.0275,8516.0
2024-04-25 11:05:00,312.97,313.38,312.77,312.77,6016.0,309.9087,310.3146,309.7106,309.7106,6016.0
2024-04-25 11:10:00,312.88,313.1,312.45,312.83,9081.0,309.8195,310.0374,309.3937,309.77,9081.0
2024-04-25 11:15:00,312.81,314.28,312.81,314.28,9534.0,309.7502,311.2058,309.7502,311.2058,9534.0
2024-04-25 11:20:00,314.28,314.33,313.59,313.84,5421.0,311.2058,311.2553,310.5226,310.7701,5421.0
2024-04-25 11:25:00,313.91,314.18,313.53,313.53,23091.0,310.8395,311.1068,310.4632,310.4632,23091.0
2024-04-25 11:30:00,313.52,313.64,312.88,313.57,7029.0,310.4533,310.5721,309.8195,310.5028,7029.0
2024-04-25 11:35:00,313.57,314.32,313.46,314.32,6401.0,310.5028,311.2454,310.3939,311.2454,6401.0
2024-04-25 11:40:00,314.4,314.59,314.02,314.38,22000.0,311.3247,311.5128,310.9484,311.3049,22000.0
2024-04-25 11:45:00,314.5,315.57,314.5,315.05,28517.0,311.4237,312.4832,311.4237,311.9683,28517.0
2024-04-25 11:50:00,315.05,315.59,314.8,315.46,10887.0,311.9683,312.503,311.7208,312.3743,10887.0
2024-04-25 11:55:00,315.4,315.65,315.22,315.53,13176.0,312.3149,312.5624,312.1366,312.4436,13176.0
2024-04-25 12:00:00,315.4,315.54,315.29,315.4,19472.0,312.3149,312.4535,312.206,312.3149,19472.0
2024-04-25 12:05:00,315.41,316.31,315.2,316.05,12427.0,312.3248,313.216,312.1168,312.9585,12427.0
2024-04-25 12:10:00,315.97,316.16,314.95,314.95,5247.0,312.8793,313.0674,311.8693,311.8693,5247.0
2024-04-25 12:15:00,314.9,315.08,314.24,314.24,12949.0,311.8198,311.998,311.1662,311.1662,12949.0
2024-04-25 12:20:00,314.17,314.98,314.12,314.68,6982.0,311.0969,311.899,311.0474,311.6019,6982.0
2024-04-25 12:25:00,314.83,314.96,314.44,314.58,7130.0,311.7505,311.8792,311.3643,311.5029,7130.0
2024-04-25 12:30:00,314.76,314.77,314.26,314.68,5995.0,311.6811,311.691,311.186,311.6019,5995.0
2024-04-25 12:35:00,314.74,315.01,314.33,314.33,2906.0,311.6613,311.9287,311.2553,311.2553,2906.0
2024-04-25 12:40:00,314.27,314.34,314.05,314.05,6167.0,311.1959,311.2652,310.9781,310.9781,6167.0
2024-04-25 12:45:00,314.15,314.52,314.0,314.41,5712.0,311.0771,311.4435,310.9286,311.3346,5712.0
2024-04-25 12:50:00,314.57,314.58,313.76,313.76,6881.0,311.493,311.5029,310.6909,310.6909,6881.0
2024-04-25 12:55:00,313.77,314.03,313.19,313.45,4971.0,310.7008,310.9583,310.1265,310.384,4971.0
2024-04-25 13:00:00,313.4,313.99,313.32,313.99,5900.0,310.3344,310.9187,310.2552,310.9187,5900.0
2024-04-25 13:05:00,313.84,313.84,313.34,313.34,3109.0,310.7701,310.7701,310.275,310.275,3109.0
2024-04-25 13:10:00,313.38,313.46,313.04,313.34,4088.0,310.3146,310.3939,309.978,310.275,4088.0
2024-04-25 13:15:00,313.36,313.56,313.08,313.26,4289.0,310.2948,310.4929,310.0176,310.1958,4289.0
2024-04-25 13:20:00,313.21,314.13,313.21,313.33,8476.0,310.1463,311.0573,310.1463,310.2651,8476.0
2024-04-25 13:25:00,313.36,313.71,313.29,313.67,1917.0,310.2948,310.6414,310.2255,310.6018,1917.0
2024-04-25 13:30:00,313.55,313.67,313.15,313.49,3538.0,310.483,310.6018,310.0869,310.4236,3538.0
2024-04-25 13:35:00,313.6,314.12,313.07,313.95,8574.0,310.5325,311.0474,310.0077,310.8791,8574.0
2024-04-25 13:40:00,313.9,314.58,313.86,314.29,6271.0,310.8296,311.5029,310.7899,311.2157,6271.0
2024-04-25 13:45:00,314.34,314.39,314.2,314.3,1000.0,311.2652,311.3148,311.1266,311.2256,1000.0
2024-04-25 13:50:00,314.51,314.61,314.39,314.61,1922.0,311.4336,311.5326,311.3148,311.5326,1922.0
2024-04-25 13:55:00,314.8,314.82,314.43,314.5,3985.0,311.7208,311.7406,311.3544,311.4237,3985.0
2024-04-25 14:00:00,314.81,314.81,314.4,314.52,3079.0,311.7307,311.7307,311.3247,311.4435,3079.0
2024-04-25 14:05:00,314.43,314.98,314.34,314.8,4190.0,311.3544,311.899,311.2652,311.7208,4190.0
2024-04-25 14:10:00,314.88,315.83,314.8,315.08,14131.0,311.8,312.7407,311.7208,311.998,14131.0
2024-04-25 14:15:00,315.16,315.5,314.95,315.21,8676.0,312.0772,312.4139,311.8693,312.1267,8676.0
2024-04-25 14:20:00,315.19,315.64,315.09,315.53,7595.0,312.1069,312.5525,312.0079,312.4436,7595.0
2024-04-25 14:25:00,315.51,315.51,314.6,314.6,5928.0,312.4238,312.4238,311.5227,311.5227,5928.0
2024-04-25 14:30:00,314.69,314.94,314.35,314.54,8538.0,311.6118,311.8594,311.2752,311.4633,8538.0
2024-04-25 14:35:00,314.57,314.58,314.23,314.31,8486.0,311.493,311.5029,311.1563,311.2355,8486.0
2024-04-25 14:40:00,314.42,314.44,314.0,314.22,7064.0,311.3445,311.3643,310.9286,311.1464,7064.0
2024-04-25 14:45:00,314.3,314.34,314.0,314.05,7491.0,311.2256,311.2652,310.9286,310.9781,7491.0
2024-04-25 14:50:00,314.14,314.21,313.86,313.87,9842.0,311.0672,311.1365,310.7899,310.7998,9842.0
2024-04-25 14:55:00,313.84,313.98,313.28,313.98,11062.0,310.7701,310.9088,310.2156,310.9088,11062.0
2024-04-25 15:00:00,314.17,314.4,313.92,314.13,17801.0,311.0969,311.3247,310.8494,311.0573,17801.0
2024-04-25 15:05:00,314.21,314.37,314.08,314.31,6766.0,311.1365,311.295,311.0078,311.2355,6766.0
2024-04-25 15:10:00,314.28,314.33,314.0,314.04,8084.0,311.2058,311.2553,310.9286,310.9682,8084.0
2024-04-25 15:15:00,314.0,314.42,313.99,314.31,11409.0,310.9286,311.3445,310.9187,311.2355,11409.0
2024-04-25 15:20:00,314.22,314.97,314.0,314.97,8376.0,311.1464,311.8891,310.9286,311.8891,8376.0
2024-04-25 15:25:00,314.85,315.06,314.38,314.49,9606.0,311.7703,311.9782,311.3049,311.4138,9606.0
2024-04-25 15:30:00,314.69,314.69,314.08,314.22,9650.0,311.6118,311.6118,311.0078,311.1464,9650.0
2024-04-25 15:35:00,314.2,314.79,314.1,314.3,21867.0,311.1266,311.7108,311.0276,311.2256,21867.0
2024-04-25 15:40:00,314.35,314.35,313.54,313.88,13293.0,311.2752,311.2752,310.4731,310.8097,13293.0
2024-04-25 15:45:00,313.98,314.18,313.7,313.94,12629.0,310.9088,311.1068,310.6315,310.8692,12629.0
2024-04-25 15:50:00,313.97,314.12,313.5,313.76,27983.0,310.8989,311.0474,310.4335,310.6909,27983.0
2024-04-25 15:55:00,313.7,314.25,313.59,314.0,95701.0,310.6315,311.1761,310.5226,310.9286,95701.0
2024-04-26 09:30:00,297.38,304.98,295.78,303.25,53182.0,294.4711,301.9968,292.8868,300.2837,53182.0
2024-04-26 09:35:00,304.3,304.3,301.2,302.5,23039.0,301.3235,301.3235,298.2538,299.5411,23039.0
2024-04-26 09:40:00,301.94,302.84,299.0,299.9,50195.0,298.9865,299.8777,296.0753,296.9665,50195.0
2024-04-26 09:45:00,300.43,302.3,299.13,301.53,42802.0,297.4913,299.343,296.204,298.5806,42802.0
2024-04-26 09:50:00,302.03,302.03,300.54,301.15,13199.0,299.0757,299.0757,297.6002,298.2043,13199.0
2024-04-26 09:55:00,301.12,302.31,300.26,302.31,19914.0,298.1746,299.3529,297.323,299.3529,19914.0
2024-04-26 10:00:00,302.6,302.98,301.31,302.6,18456.0,299.6401,300.0164,298.3627,299.6401,18456.0
2024-04-26 10:05:00,302.5,304.96,302.5,303.63,39135.0,299.5411,301.977,299.5411,300.66,39135.0
2024-04-26 10:10:00,303.63,304.42,302.99,303.06,29981.0,300.66,301.4423,300.0263,300.0956,29981.0
2024-04-26 10:15:00,303.02,303.62,302.68,303.11,25987.0,300.056,300.6501,299.7193,300.1451,25987.0
2024-04-26 10:20:00,303.22,303.71,301.98,302.35,31411.0,300.254,300.7392,299.0262,299.3925,31411.0
2024-04-26 10:25:00,302.04,302.17,300.48,300.82,42142.0,299.0856,299.2143,297.5408,297.8775,42142.0
2024-04-26 10:30:00,300.84,302.15,300.51,302.15,20775.0,297.8973,299.1945,297.5705,299.1945,20775.0
2024-04-26 10:35:00,302.31,303.84,302.03,303.24,28678.0,299.3529,300.868,299.0757,300.2738,28678.0
2024-04-26 10:40:00,302.98,303.72,302.65,303.65,18796.0,300.0164,300.7491,299.6896,300.6798,18796.0
2024-04-26 10:45:00,303.69,303.69,302.2,302.57,18508.0,300.7194,300.7194,299.244,299.6104,18508.0
2024-04-26 10:50:00,302.57,302.65,301.26,301.44,30660.0,299.6104,299.6896,298.3132,298.4914,30660.0
2024-04-26 10:55:00,301.5,301.86,300.65,301.21,25207.0,298.5508,298.9073,297.7092,298.2637,25207.0
2024-04-26 11:00:00,301.29,301.95,300.99,301.23,10196.0,298.3429,298.9964,298.0458,298.2835,10196.0
2024-04-26 11:05:00,301.24,301.72,300.69,300.79,22278.0,298.2934,298.7687,297.7488,297.8478,22278.0
2024-04-26 11:10:00,300.92,301.15,299.33,300.21,38108.0,297.9765,298.2043,296.4021,297.2735,38108.0
2024-04-26 11:15:00,300.25,300.41,299.8,300.04,12701.0,297.3131,297.4715,296.8675,297.1051,12701.0
2024-04-26 11:20:00,300.11,300.14,299.08,299.5,37655.0,297.1744,297.2041,296.1545,296.5704,37655.0
2024-04-26 11:25:00,299.45,299.5,298.88,299.18,10652.0,296.5209,296.5704,295.9565,296.2535,10652.0
2024-04-26 11:30:00,299.18,299.4,298.46,298.69,30061.0,296.2535,296.4714,295.5406,295.7683,30061.0
2024-04-26 11:35:00,298.7,298.85,298.16,298.24,14482.0,295.7782,295.9268,295.2435,295.3227,14482.0
2024-04-26 11:40:00,298.07,298.99,298.0,298.9,35290.0,295.1544,296.0654,295.0851,295.9763,35290.0
2024-04-26 11:45:00,298.9,299.84,298.77,299.75,27033.0,295.9763,296.9071,295.8475,296.818,27033.0
2024-04-26 11:50:00,299.65,300.71,299.65,300.44,13411.0,296.7189,297.7686,296.7189,297.5012,13411.0
2024-04-26 11:55:00,300.64,301.43,300.56,301.43,8538.0,297.6993,298.4815,297.62,298.4815,8538.0
2024-04-26 12:00:00,301.5,302.08,301.39,301.97,14179.0,298.5508,299.1252,298.4419,299.0162,14179.0
2024-04-26 12:05:00,302.05,302.75,301.92,302.58,13076.0,299.0955,299.7886,298.9667,299.6203,13076.0
2024-04-26 12:10:00,302.73,302.75,302.26,302.75,27558.0,299.7688,299.7886,299.3034,299.7886,27558.0
2024-04-26 12:15:00,302.75,302.77,302.38,302.75,10903.0,299.7886,299.8084,299.4222,299.7886,10903.0
2024-04-26 12:20:00,302.75,302.76,302.37,302.75,28731.0,299.7886,299.7985,299.4123,299.7886,28731.0
2024-04-26 12:25:00,302.61,303.42,302.6,303.42,17329.0,299.65,300.4521,299.6401,300.4521,17329.0
2024-04-26 12:30:00,303.42,303.66,303.39,303.53,6834.0,300.4521,300.6897,300.4224,300.561,6834.0
2024-04-26 12:35:00,303.53,304.11,302.89,302.98,9905.0,300.561,301.1353,299.9272,300.0164,9905.0
2024-04-26 12:40:00,302.94,303.15,302.82,302.93,2665.0,299.9768,300.1847,299.8579,299.9669,2665.0
2024-04-26 12:45:00,302.94,303.71,302.91,303.71,4648.0,299.9768,300.7392,299.9471,300.7392,4648.0
2024-04-26 12:50:00,303.75,304.57,303.6,303.74,16221.0,300.7788,301.5908,300.6303,300.7689,16221.0
2024-04-26 12:55:00,303.97,304.1,303.51,304.1,4304.0,300.9967,301.1254,300.5412,301.1254,4304.0
2024-04-26 13:00:00,304.01,304.32,304.0,304.13,2502.0,301.0363,301.3433,301.0264,301.1551,2502.0
2024-04-26 13:05:00,304.24,304.31,303.61,303.76,3651.0,301.264,301.3334,300.6402,300.7887,3651.0
2024-04-26 13:10:00,303.76,304.3,303.76,304.22,2878.0,300.7887,301.3235,300.7887,301.2442,2878.0
2024-04-26 13:15:00,304.39,304.73,304.15,304.16,3956.0,301.4126,301.7493,301.1749,301.1848,3956.0
2024-04-26 13:20:00,304.37,305.1,304.32,305.1,6821.0,301.3928,302.1156,301.3433,302.1156,6821.0
2024-04-26 13:25:00,305.28,305.84,305.07,305.61,10043.0,302.2939,302.8484,302.0859,302.6206,10043.0
2024-04-26 13:30:00,305.69,305.8,305.0,305.12,16114.0,302.6999,302.8088,302.0166,302.1354,16114.0
2024-04-26 13:35:00,305.05,305.52,305.02,305.28,5956.0,302.0661,302.5315,302.0364,302.2939,5956.0
2024-04-26 13:40:00,305.25,305.32,305.04,305.25,6083.0,302.2642,302.3335,302.0562,302.2642,6083.0
2024-04-26 13:45:00,305.18,305.28,305.04,305.19,4604.0,302.1948,302.2939,302.0562,302.2048,4604.0
2024-04-26 13:50:00,305.21,305.22,304.7,304.9,4600.0,302.2246,302.2345,301.7195,301.9176,4600.0
2024-04-26 13:55:00,304.83,305.29,304.72,305.22,8391.0,301.8483,302.3038,301.7393,302.2345,8391.0
2024-04-26 14:00:00,305.14,305.19,304.68,305.11,4216.0,302.1552,302.2048,301.6997,302.1255,4216.0
2024-04-26 14:05:00,305.13,305.13,304.07,304.31,7622.0,302.1453,302.1453,301.0957,301.3334,7622.0
2024-04-26 14:10:00,304.38,304.55,304.08,304.43,8089.0,301.4027,301.571,301.1056,301.4522,8089.0
2024-04-26 14:15:00,304.38,304.62,304.17,304.32,8668.0,301.4027,301.6403,301.1947,301.3433,8668.0
2024-04-26 14:20:00,304.43,304.69,304.3,304.65,5936.0,301.4522,301.7096,301.3235,301.67,5936.0
2024-04-26 14:25:00,304.55,304.71,304.42,304.65,6526.0,301.571,301.7294,301.4423,301.67,6526.0
2024-04-26 14:30:00,304.63,304.71,304.27,304.45,7049.0,301.6502,301.7294,301.2938,301.472,7049.0
2024-04-26 14:35:00,304.68,305.36,304.63,305.14,12033.0,301.6997,302.3731,301.6502,302.1552,12033.0
2024-04-26 14:40:00,305.23,305.37,305.07,305.25,8314.0,302.2444,302.383,302.0859,302.2642,8314.0
2024-04-26 14:45:00,305.25,305.45,305.14,305.44,8843.0,302.2642,302.4622,302.1552,302.4523,8843.0
2024-04-26 14:50:00,305.41,306.8,305.38,306.3,17168.0,302.4226,303.799,302.3929,303.3039,17168.0
2024-04-26 14:55:00,306.33,306.5,306.01,306.29,6779.0,303.3336,303.5019,303.0167,303.294,6779.0
2024-04-26 15:00:00,306.19,306.19,305.3,305.38,9708.0,303.195,303.195,302.3137,302.3929,9708.0
2024-04-26 15:05:00,305.6,305.84,305.35,305.35,6035.0,302.6107,302.8484,302.3632,302.3632,6035.0
2024-04-26 15:10:00,305.51,305.9,305.27,305.86,8526.0,302.5216,302.9078,302.284,302.8682,8526.0
2024-04-26 15:15:00,305.91,306.25,305.91,306.03,6979.0,302.9177,303.2544,302.9177,303.0365,6979.0
2024-04-26 15:20:00,306.23,306.65,306.13,306.65,6854.0,303.2346,303.6505,303.1356,303.6505,6854.0
2024-04-26 15:25:00,306.61,306.97,306.55,306.57,10914.0,303.6109,303.9673,303.5514,303.5713,10914.0
2024-04-26 15:30:00,306.5,306.53,306.15,306.4,3619.0,303.5019,303.5316,303.1554,303.4029,3619.0
2024-04-26 15:35:00,306.31,306.52,306.3,306.47,3157.0,303.3138,303.5217,303.3039,303.4722,3157.0
2024-04-26 15:40:00,306.43,306.5,306.08,306.14,7254.0,303.4326,303.5019,303.086,303.1455,7254.0
2024-04-26 15:45:00,306.1,306.28,305.56,306.15,13907.0,303.1059,303.2841,302.5711,303.1554,13907.0
2024-04-26 15:50:00,306.13,307.27,305.99,307.09,35821.0,303.1356,304.2644,302.9969,304.0862,35821.0
2024-04-26 15:55:00,307.12,307.14,306.29,306.54,91135.0,304.1159,304.1357,303.294,303.5415,91135.0
2024-04-29 09:30:00,308.85,311.15,307.59,309.6,28285.0,305.829,308.1065,304.5813,306.5716,28285.0
2024-04-29 09:35:00,308.9,309.75,308.16,309.55,6553.0,305.8785,306.7201,305.1457,306.5221,6553.0
2024-04-29 09:40:00,309.58,309.67,308.59,309.13,29296.0,306.5518,306.6409,305.5715,306.1062,29296.0
2024-04-29 09:45:00,309.07,309.12,308.44,308.59,8373.0,306.0468,306.0963,305.423,305.5715,8373.0
2024-04-29 09:50:00,308.45,309.27,308.45,309.0,10239.0,305.4329,306.2448,305.4329,305.9775,10239.0
2024-04-29 09:55:00,308.99,310.43,308.83,310.13,23592.0,305.9676,307.3935,305.8091,307.0964,23592.0
2024-04-29 10:00:00,310.06,310.97,309.88,310.97,16360.0,307.0271,307.9282,306.8489,307.9282,16360.0
2024-04-29 10:05:00,310.72,310.72,309.71,309.84,8016.0,307.6807,307.6807,306.6805,306.8093,8016.0
2024-04-29 10:10:00,309.81,310.12,308.65,309.56,10260.0,306.7796,307.0865,305.6309,306.532,10260.0
2024-04-29 10:15:00,309.75,310.77,309.74,310.77,4190.0,306.7201,307.7302,306.7102,307.7302,4190.0
2024-04-29 10:20:00,311.04,311.2,310.67,311.09,6694.0,307.9975,308.156,307.6311,308.047,6694.0
2024-04-29 10:25:00,311.07,312.24,311.07,311.24,14567.0,308.0272,309.1858,308.0272,308.1956,14567.0
2024-04-29 10:30:00,311.05,311.78,310.49,311.66,3867.0,308.0074,308.7303,307.4529,308.6115,3867.0
2024-04-29 10:35:00,311.72,311.89,311.57,311.66,7307.0,308.6709,308.8392,308.5223,308.6115,7307.0
2024-04-29 10:40:00,311.48,312.04,311.37,312.02,6545.0,308.4332,308.9877,308.3243,308.9679,6545.0
2024-04-29 10:45:00,312.09,312.46,311.49,311.72,8519.0,309.0373,309.4036,308.4431,308.6709,8519.0
2024-04-29 10:50:00,311.73,312.45,311.72,312.45,2522.0,308.6808,309.3937,308.6709,309.3937,2522.0
2024-04-29 10:55:00,312.5,312.84,312.16,312.58,6759.0,309.4432,309.7799,309.1066,309.5225,6759.0
2024-04-29 11:00:00,312.53,312.69,312.36,312.67,4009.0,309.473,309.6314,309.3046,309.6116,4009.0
2024-04-29 11:05:00,312.63,312.71,312.27,312.5,6939.0,309.572,309.6512,309.2155,309.4432,6939.0
2024-04-29 11:10:00,312.62,312.62,311.67,312.2,14257.0,309.5621,309.5621,308.6214,309.1462,14257.0
2024-04-29 11:15:00,312.22,312.24,311.81,311.81,4142.0,309.166,309.1858,308.76,308.76,4142.0
2024-04-29 11:20:00,311.86,311.86,311.55,311.72,6989.0,308.8095,308.8095,308.5025,308.6709,6989.0
2024-04-29 11:25:00,311.84,311.85,311.48,311.63,3652.0,308.7897,308.7996,308.4332,308.5818,3652.0
2024-04-29 11:30:00,311.46,311.48,310.93,311.35,5485.0,308.4134,308.4332,307.8886,308.3045,5485.0
2024-04-29 11:35:00,311.12,311.35,310.74,310.8,3221.0,308.0767,308.3045,307.7005,307.7599,3221.0
2024-04-29 11:40:00,310.98,311.52,310.98,311.52,1811.0,307.9381,308.4728,307.9381,308.4728,1811.0
2024-04-29 11:45:00,311.31,311.37,310.57,310.83,5626.0,308.2649,308.3243,307.5321,307.7896,5626.0
2024-04-29 11:50:00,310.89,311.38,310.68,310.68,15833.0,307.849,308.3342,307.6411,307.6411,15833.0
2024-04-29 11:55:00,310.73,311.0,310.65,310.65,5239.0,307.6906,307.9579,307.6113,307.6113,5239.0
2024-04-29 12:00:00,310.67,310.85,310.63,310.73,4490.0,307.6311,307.8094,307.5915,307.6906,4490.0
2024-04-29 12:05:00,310.9,311.07,310.68,310.75,9082.0,307.8589,308.0272,307.6411,307.7104,9082.0
2024-04-29 12:10:00,310.74,310.88,310.29,310.45,6281.0,307.7005,307.8391,307.2549,307.4133,6281.0
2024-04-29 12:15:00,310.56,310.64,310.35,310.38,3397.0,307.5222,307.6014,307.3143,307.344,3397.0
2024-04-29 12:20:00,310.47,310.74,310.47,310.65,3463.0,307.4331,307.7005,307.4331,307.6113,3463.0
2024-04-29 12:25:00,310.66,310.76,310.51,310.6,3502.0,307.6212,307.7203,307.4727,307.5618,3502.0
2024-04-29 12:30:00,310.68,311.3,310.65,311.19,4429.0,307.6411,308.255,307.6113,308.1461,4429.0
2024-04-29 12:35:00,311.27,311.63,311.24,311.48,4418.0,308.2253,308.5818,308.1956,308.4332,4418.0
2024-04-29 12:40:00,311.4,311.4,311.11,311.39,3052.0,308.354,308.354,308.0668,308.3441,3052.0
2024-04-29 12:45:00,311.26,311.45,311.25,311.31,1129.0,308.2154,308.4035,308.2055,308.2649,1129.0
2024-04-29 12:50:00,311.27,311.3,310.19,310.19,23626.0,308.2253,308.255,307.1558,307.1558,23626.0
2024-04-29 12:55:00,310.0,310.37,309.95,310.07,4376.0,306.9677,307.3341,306.9182,307.037,4376.0
2024-04-29 13:00:00,310.09,310.16,309.7,309.94,5407.0,307.0568,307.1261,306.6706,306.9083,5407.0
2024-04-29 13:05:00,310.03,310.03,309.79,309.87,3235.0,306.9974,306.9974,306.7598,306.839,3235.0
2024-04-29 13:10:00,309.87,309.93,309.63,309.67,4688.0,306.839,306.8984,306.6013,306.6409,4688.0
2024-04-29 13:15:00,309.54,309.6,309.18,309.36,3293.0,306.5122,306.5716,306.1557,306.334,3293.0
2024-04-29 13:20:00,309.19,309.25,308.84,309.19,5133.0,306.1656,306.225,305.819,306.1656,5133.0
2024-04-29 13:25:00,309.3,309.71,309.26,309.71,5542.0,306.2745,306.6805,306.2349,306.6805,5542.0
2024-04-29 13:30:00,309.77,309.88,309.23,309.37,8889.0,306.74,306.8489,306.2052,306.3439,8889.0
2024-04-29 13:35:00,309.4,309.71,309.4,309.65,2564.0,306.3736,306.6805,306.3736,306.6211,2564.0
2024-04-29 13:40:00,309.62,310.1,309.61,310.1,3185.0,306.5914,307.0667,306.5815,307.0667,3185.0
2024-04-29 13:45:00,310.09,310.09,309.78,309.91,1785.0,307.0568,307.0568,306.7499,306.8786,1785.0
2024-04-29 13:50:00,309.95,310.1,309.95,309.97,2338.0,306.9182,307.0667,306.9182,306.938,2338.0
2024-04-29 13:55:00,309.94,310.22,309.94,310.09,2340.0,306.9083,307.1856,306.9083,307.0568,2340.0
2024-04-29 14:00:00,310.11,310.34,310.0,310.34,2764.0,307.0766,307.3044,306.9677,307.3044,2764.0
2024-04-29 14:05:00,310.52,310.68,310.12,310.68,8775.0,307.4826,307.6411,307.0865,307.6411,8775.0
2024-04-29 14:10:00,310.8,310.89,310.47,310.57,4399.0,307.7599,307.849,307.4331,307.5321,4399.0
2024-04-29 14:15:00,310.6,310.6,310.24,310.25,2218.0,307.5618,307.5618,307.2054,307.2153,2218.0
2024-04-29 14:20:00,310.2,310.34,310.2,310.31,1470.0,307.1657,307.3044,307.1657,307.2747,1470.0
2024-04-29 14:25:00,310.28,310.28,310.02,310.13,3169.0,307.245,307.245,306.9875,307.0964,3169.0
2024-04-29 14:30:00,310.1,310.23,309.86,310.19,7767.0,307.0667,307.1955,306.8291,307.1558,7767.0
2024-04-29 14:35:00,310.24,310.24,309.73,309.77,3462.0,307.2054,307.2054,306.7003,306.74,3462.0
2024-04-29 14:40:00,309.81,310.1,309.75,310.1,1380.0,306.7796,307.0667,306.7201,307.0667,1380.0
2024-04-29 14:45:00,310.01,310.52,310.01,310.18,10696.0,306.9776,307.4826,306.9776,307.1459,10696.0
2024-04-29 14:50:00,310.25,311.07,310.24,311.05,4953.0,307.2153,308.0272,307.2054,308.0074,4953.0
2024-04-29 14:55:00,310.99,311.55,310.99,311.28,4001.0,307.948,308.5025,307.948,308.2352,4001.0
2024-04-29 15:00:00,311.24,311.24,310.47,310.61,11461.0,308.1956,308.1956,307.4331,307.5717,11461.0
2024-04-29 15:05:00,310.69,311.11,310.51,311.07,9087.0,307.651,308.0668,307.4727,308.0272,9087.0
2024-04-29 15:10:00,311.07,311.08,310.65,310.81,8178.0,308.0272,308.0371,307.6113,307.7698,8178.0
2024-04-29 15:15:00,310.86,311.02,310.77,310.87,3346.0,307.8193,307.9777,307.7302,307.8292,3346.0
2024-04-29 15:20:00,311.0,311.14,310.91,310.96,4347.0,307.9579,308.0966,307.8688,307.9183,4347.0
2024-04-29 15:25:00,311.06,311.06,310.85,311.05,3423.0,308.0173,308.0173,307.8094,308.0074,3423.0
2024-04-29 15:30:00,311.13,311.37,311.13,311.2,14759.0,308.0866,308.3243,308.0866,308.156,14759.0
2024-04-29 15:35:00,311.1,311.1,310.73,310.73,5923.0,308.0569,308.0569,307.6906,307.6906,5923.0
2024-04-29 15:40:00,310.64,310.85,310.36,310.78,4957.0,307.6014,307.8094,307.3242,307.7401,4957.0
2024-04-29 15:45:00,310.78,310.86,310.19,310.34,10964.0,307.7401,307.8193,307.1558,307.3044,10964.0
2024-04-29 15:50:00,310.32,310.8,310.18,310.66,15790.0,307.2846,307.7599,307.1459,307.6212,15790.0
2024-04-29 15:55:00,310.79,311.51,310.75,311.5,58608.0,307.75,308.4629,307.7104,308.453,58608.0
2024-04-30 09:30:00,312.32,313.42,310.19,311.16,53740.0,309.265,310.3542,307.1558,308.1164,53740.0
2024-04-30 09:35:00,311.17,312.25,309.06,309.23,8720.0,308.1263,309.1957,306.0369,306.2052,8720.0
2024-04-30 09:40:00,309.52,310.95,309.52,310.69,7793.0,306.4924,307.9084,306.4924,307.651,7793.0
2024-04-30 09:45:00,310.05,310.77,309.96,310.0,9926.0,307.0172,307.7302,306.9281,306.9677,9926.0
2024-04-30 09:50:00,309.98,310.77,309.24,309.61,8170.0,306.9479,307.7302,306.2151,306.5815,8170.0
2024-04-30 09:55:00,309.6,309.72,308.8,308.8,2304.0,306.5716,306.6904,305.7794,305.7794,2304.0
2024-04-30 10:00:00,309.22,309.24,308.56,309.24,3313.0,306.1953,306.2151,305.5418,306.2151,3313.0
2024-04-30 10:05:00,309.31,309.69,309.18,309.31,1302.0,306.2845,306.6607,306.1557,306.2845,1302.0
2024-04-30 10:10:00,309.37,309.54,308.52,308.77,11869.0,306.3439,306.5122,305.5022,305.7497,11869.0
2024-04-30 10:15:00,308.97,309.48,308.82,309.17,6589.0,305.9478,306.4528,305.7992,306.1458,6589.0
2024-04-30 10:20:00,309.35,309.35,308.76,308.77,2401.0,306.3241,306.3241,305.7398,305.7497,2401.0
2024-04-30 10:25:00,308.81,308.82,308.14,308.46,6679.0,305.7893,305.7992,305.1259,305.4428,6679.0
2024-04-30 10:30:00,308.47,308.63,308.32,308.4,3270.0,305.4527,305.6111,305.3041,305.3834,3270.0
2024-04-30 10:35:00,308.42,309.25,308.29,309.25,4234.0,305.4032,306.225,305.2744,306.225,4234.0
2024-04-30 10:40:00,309.0,309.73,308.88,309.61,1749.0,305.9775,306.7003,305.8587,306.5815,1749.0
2024-04-30 10:45:00,309.95,310.14,309.95,310.02,1500.0,306.9182,307.1063,306.9182,306.9875,1500.0
2024-04-30 10:50:00,309.99,310.39,309.98,310.25,2914.0,306.9578,307.3539,306.9479,307.2153,2914.0
2024-04-30 10:55:00,310.12,310.49,309.93,310.49,3000.0,307.0865,307.4529,306.8984,307.4529,3000.0
2024-04-30 11:00:00,310.41,310.41,309.94,309.96,4127.0,307.3737,307.3737,306.9083,306.9281,4127.0
2024-04-30 11:05:00,309.98,310.18,309.85,310.16,4573.0,306.9479,307.1459,306.8192,307.1261,4573.0
2024-04-30 11:10:00,309.91,310.0,309.0,309.37,11335.0,306.8786,306.9677,305.9775,306.3439,11335.0
2024-04-30 11:15:00,309.27,309.87,309.26,309.87,7442.0,306.2448,306.839,306.2349,306.839,7442.0
2024-04-30 11:20:00,309.87,309.87,309.39,309.5,6464.0,306.839,306.839,306.3637,306.4726,6464.0
2024-04-30 11:25:00,309.55,309.68,309.37,309.54,11922.0,306.5221,306.6508,306.3439,306.5122,11922.0
2024-04-30 11:30:00,309.5,309.53,308.79,309.09,6800.0,306.4726,306.5023,305.7695,306.0666,6800.0
2024-04-30 11:35:00,309.21,309.43,309.12,309.41,2354.0,306.1854,306.4033,306.0963,306.3835,2354.0
2024-04-30 11:40:00,309.51,309.56,309.2,309.23,2954.0,306.4825,306.532,306.1755,306.2052,2954.0
2024-04-30 11:45:00,309.25,309.55,309.18,309.28,5922.0,306.225,306.5221,306.1557,306.2547,5922.0
2024-04-30 11:50:00,309.31,309.51,309.18,309.51,5178.0,306.2845,306.4825,306.1557,306.4825,5178.0
2024-04-30 11:55:00,309.5,309.62,309.44,309.53,5364.0,306.4726,306.5914,306.4132,306.5023,5364.0
2024-04-30 12:00:00,309.53,309.53,309.09,309.32,6669.0,306.5023,306.5023,306.0666,306.2944,6669.0
2024-04-30 12:05:00,309.17,309.28,309.02,309.22,2736.0,306.1458,306.2547,305.9973,306.1953,2736.0
2024-04-30 12:10:00,309.21,309.21,308.91,309.03,2602.0,306.1854,306.1854,305.8884,306.0072,2602.0
2024-04-30 12:15:00,309.03,309.14,308.98,309.0,1601.0,306.0072,306.1161,305.9577,305.9775,1601.0
2024-04-30 12:20:00,309.02,309.3,309.02,309.3,1949.0,305.9973,306.2745,305.9973,306.2745,1949.0
2024-04-30 12:25:00,309.21,309.52,309.2,309.25,3436.0,306.1854,306.4924,306.1755,306.225,3436.0
2024-04-30 12:30:00,309.33,309.33,308.75,308.75,1405.0,306.3043,306.3043,305.7299,305.7299,1405.0
2024-04-30 12:35:00,308.8,309.24,308.56,308.56,12317.0,305.7794,306.2151,305.5418,305.5418,12317.0
2024-04-30 12:40:00,308.63,308.7,308.49,308.7,2102.0,305.6111,305.6804,305.4725,305.6804,2102.0
2024-04-30 12:45:00,308.75,308.75,308.39,308.54,3548.0,305.7299,305.7299,305.3735,305.522,3548.0
2024-04-30 12:50:00,308.62,308.88,308.61,308.77,3942.0,305.6012,305.8587,305.5913,305.7497,3942.0
2024-04-30 12:55:00,308.85,309.17,308.84,309.03,3469.0,305.829,306.1458,305.819,306.0072,3469.0
2024-04-30 13:00:00,308.92,309.4,308.8,309.14,3369.0,305.8983,306.3736,305.7794,306.1161,3369.0
2024-04-30 13:05:00,309.43,309.66,309.35,309.66,2062.0,306.4033,306.631,306.3241,306.631,2062.0
2024-04-30 13:10:00,309.59,309.84,309.51,309.78,3563.0,306.5617,306.8093,306.4825,306.7499,3563.0
2024-04-30 13:15:00,309.63,309.92,309.62,309.73,3678.0,306.6013,306.8885,306.5914,306.7003,3678.0
2024-04-30 13:20:00,309.77,310.02,309.77,309.97,1637.0,306.74,306.9875,306.74,306.938,1637.0
2024-04-30 13:25:00,309.94,310.23,309.88,309.88,2645.0,306.9083,307.1955,306.8489,306.8489,2645.0
2024-04-30 13:30:00,309.86,309.86,309.81,309.81,400.0,306.8291,306.8291,306.7796,306.7796,400.0
2024-04-30 13:35:00,309.84,309.96,309.75,309.79,1994.0,306.8093,306.9281,306.7201,306.7598,1994.0
2024-04-30 13:40:00,309.87,309.87,309.12,309.34,3150.0,306.839,306.839,306.0963,306.3142,3150.0
2024-04-30 13:45:00,309.36,309.39,309.21,309.33,700.0,306.334,306.3637,306.1854,306.3043,700.0
2024-04-30 13:50:00,309.5,309.65,309.35,309.65,3281.0,306.4726,306.6211,306.3241,306.6211,3281.0
2024-04-30 13:55:00,309.73,310.2,309.7,310.2,6559.0,306.7003,307.1657,306.6706,307.1657,6559.0
2024-04-30 14:00:00,310.2,310.7,309.88,310.6,10326.0,307.1657,307.6609,306.8489,307.5618,10326.0
2024-04-30 14:05:00,310.73,310.73,310.27,310.44,1806.0,307.6906,307.6906,307.2351,307.4034,1806.0
2024-04-30 14:10:00,310.43,310.54,310.31,310.41,2587.0,307.3935,307.5024,307.2747,307.3737,2587.0
2024-04-30 14:15:00,310.3,310.39,310.13,310.13,2937.0,307.2648,307.3539,307.0964,307.0964,2937.0
2024-04-30 14:20:00,310.3,310.5,310.28,310.43,1540.0,307.2648,307.4628,307.245,307.3935,1540.0
2024-04-30 14:25:00,310.55,310.55,310.32,310.5,2730.0,307.5123,307.5123,307.2846,307.4628,2730.0
2024-04-30 14:30:00,310.41,310.41,310.21,310.22,1294.0,307.3737,307.3737,307.1756,307.1856,1294.0
2024-04-30 14:35:00,310.27,310.46,310.26,310.46,1105.0,307.2351,307.4232,307.2252,307.4232,1105.0
2024-04-30 14:40:00,310.39,310.74,310.36,310.53,3971.0,307.3539,307.7005,307.3242,307.4925,3971.0
2024-04-30 14:45:00,310.53,310.59,310.32,310.36,3480.0,307.4925,307.5519,307.2846,307.3242,3480.0
2024-04-30 14:50:00,310.26,310.35,310.12,310.15,4051.0,307.2252,307.3143,307.0865,307.1162,4051.0
2024-04-30 14:55:00,310.16,310.36,310.06,310.36,3523.0,307.1261,307.3242,307.0271,307.3242,3523.0
2024-04-30 15:00:00,310.36,310.75,310.35,310.74,3559.0,307.3242,307.7104,307.3143,307.7005,3559.0
2024-04-30 15:05:00,310.74,310.76,310.59,310.59,2045.0,307.7005,307.7203,307.5519,307.5519,2045.0
2024-04-30 15:10:00,310.56,310.82,310.5,310.81,3203.0,307.5222,307.7797,307.4628,307.7698,3203.0
2024-04-30 15:15:00,310.75,310.86,310.53,310.69,3027.0,307.7104,307.8193,307.4925,307.651,3027.0
2024-04-30 15:20:00,310.72,310.89,310.35,310.35,3873.0,307.6807,307.849,307.3143,307.3143,3873.0
2024-04-30 15:25:00,310.37,310.71,310.37,310.71,2446.0,307.3341,307.6708,307.3341,307.6708,2446.0
2024-04-30 15:30:00,310.67,310.95,310.67,310.95,1595.0,307.6311,307.9084,307.6311,307.9084,1595.0
2024-04-30 15:35:00,310.99,311.01,310.17,310.33,11252.0,307.948,307.9678,307.136,307.2945,11252.0
2024-04-30 15:40:00,310.39,310.39,309.88,310.15,4609.0,307.3539,307.3539,306.8489,307.1162,4609.0
2024-04-30 15:45:00,310.06,310.41,309.78,310.41,11126.0,307.0271,307.3737,306.7499,307.3737,11126.0
2024-04-30 15:50:00,310.42,310.53,309.56,309.58,23878.0,307.3836,307.4925,306.532,306.5518,23878.0
2024-04-30 15:55:00,309.59,310.5,309.58,309.7,41327.0,306.5617,307.4628,306.5518,306.6706,41327.0
2024-05-01 09:30:00,307.44,310.0,307.44,310.0,13343.0,304.4327,306.9677,304.4327,306.9677,13343.0
2024-05-01 09:35:00,311.01,311.01,307.95,307.95,5547.0,307.9678,307.9678,304.9378,304.9378,5547.0
2024-05-01 09:40:00,307.94,307.94,307.24,307.24,1805.0,304.9279,304.9279,304.2347,304.2347,1805.0
2024-05-01 09:45:00,307.56,307.73,307.08,307.53,1800.0,304.5516,304.7199,304.0763,304.5219,1800.0
2024-05-01 09:50:00,307.5,307.74,307.22,307.22,2573.0,304.4922,304.7298,304.2149,304.2149,2573.0
2024-05-01 09:55:00,307.3,308.11,307.05,307.93,8663.0,304.2941,305.0962,304.0466,304.918,8663.0
2024-05-01 10:00:00,308.09,308.6,307.63,308.6,2287.0,305.0764,305.5814,304.6209,305.5814,2287.0
2024-05-01 10:05:00,308.74,309.27,308.49,308.63,3709.0,305.72,306.2448,305.4725,305.6111,3709.0
2024-05-01 10:10:00,308.72,309.65,308.68,309.12,11582.0,305.7002,306.6211,305.6606,306.0963,11582.0
2024-05-01 10:15:00,309.22,309.24,309.15,309.15,1000.0,306.1953,306.2151,306.126,306.126,1000.0
2024-05-01 10:20:00,309.06,309.12,308.98,309.1,2541.0,306.0369,306.0963,305.9577,306.0765,2541.0
2024-05-01 10:25:00,309.22,309.38,309.09,309.09,2185.0,306.1953,306.3538,306.0666,306.0666,2185.0
2024-05-01 10:30:00,309.0,309.33,308.94,309.06,2963.0,305.9775,306.3043,305.9181,306.0369,2963.0
2024-05-01 10:35:00,309.14,309.16,308.96,309.03,2668.0,306.1161,306.1359,305.9379,306.0072,2668.0
2024-05-01 10:40:00,308.86,309.2,308.86,309.13,20396.0,305.8389,306.1755,305.8389,306.1062,20396.0
2024-05-01 10:45:00,309.21,309.29,309.13,309.29,643.0,306.1854,306.2646,306.1062,306.2646,643.0
2024-05-01 10:50:00,309.31,309.5,309.11,309.5,3204.0,306.2845,306.4726,306.0864,306.4726,3204.0
2024-05-01 10:55:00,309.33,309.96,309.33,309.94,1405.0,306.3043,306.9281,306.3043,306.9083,1405.0
2024-05-01 11:00:00,309.88,309.93,309.84,309.84,1487.0,306.8489,306.8984,306.8093,306.8093,1487.0
2024-05-01 11:05:00,309.94,310.26,309.76,309.78,7429.0,306.9083,307.2252,306.73,306.7499,7429.0
2024-05-01 11:10:00,309.63,309.65,309.42,309.42,1139.0,306.6013,306.6211,306.3934,306.3934,1139.0
2024-05-01 11:15:00,309.34,309.49,309.07,309.23,2077.0,306.3142,306.4627,306.0468,306.2052,2077.0
2024-05-01 11:20:00,309.1,309.79,309.1,309.55,4291.0,306.0765,306.7598,306.0765,306.5221,4291.0
2024-05-01 11:25:00,309.68,309.93,309.24,309.24,7419.0,306.6508,306.8984,306.2151,306.2151,7419.0
2024-05-01 11:30:00,309.54,310.03,309.37,310.01,8721.0,306.5122,306.9974,306.3439,306.9776,8721.0
2024-05-01 11:35:00,310.13,310.24,309.95,309.96,3745.0,307.0964,307.2054,306.9182,306.9281,3745.0
2024-05-01 11:40:00,310.24,310.42,309.98,310.2,2438.0,307.2054,307.3836,306.9479,307.1657,2438.0
2024-05-01 11:45:00,310.02,310.41,310.02,310.16,2933.0,306.9875,307.3737,306.9875,307.1261,2933.0
2024-05-01 11:50:00,309.99,310.24,309.99,310.06,2644.0,306.9578,307.2054,306.9578,307.0271,2644.0
2024-05-01 11:55:00,310.14,310.32,309.69,309.8,4968.0,307.1063,307.2846,306.6607,306.7697,4968.0
2024-05-01 12:00:00,309.78,310.03,309.74,309.99,3523.0,306.7499,306.9974,306.7102,306.9578,3523.0
2024-05-01 12:05:00,310.06,310.14,309.99,310.02,1822.0,307.0271,307.1063,306.9578,306.9875,1822.0
2024-05-01 12:10:00,310.15,310.33,309.98,309.98,4151.0,307.1162,307.2945,306.9479,306.9479,4151.0
2024-05-01 12:15:00,310.03,310.18,309.97,310.18,1232.0,306.9974,307.1459,306.938,307.1459,1232.0
2024-05-01 12:20:00,310.05,310.58,310.05,310.58,2364.0,307.0172,307.542,307.0172,307.542,2364.0
2024-05-01 12:25:00,310.8,311.04,310.8,310.82,2817.0,307.7599,307.9975,307.7599,307.7797,2817.0
2024-05-01 12:30:00,310.92,311.14,310.81,311.14,1706.0,307.8787,308.0966,307.7698,308.0966,1706.0
2024-05-01 12:35:00,310.91,311.07,310.79,310.82,1710.0,307.8688,308.0272,307.75,307.7797,1710.0
2024-05-01 12:40:00,310.71,310.93,310.71,310.91,900.0,307.6708,307.8886,307.6708,307.8688,900.0
2024-05-01 12:45:00,311.0,311.17,310.88,310.95,2770.0,307.9579,308.1263,307.8391,307.9084,2770.0
2024-05-01 12:50:00,310.87,311.13,310.86,311.13,2354.0,307.8292,308.0866,307.8193,308.0866,2354.0
2024-05-01 12:55:00,311.02,311.02,310.78,310.78,493.0,307.9777,307.9777,307.7401,307.7401,493.0
2024-05-01 13:00:00,310.82,310.84,310.61,310.82,2075.0,307.7797,307.7995,307.5717,307.7797,2075.0
2024-05-01 13:05:00,310.78,310.79,310.59,310.59,1236.0,307.7401,307.75,307.5519,307.5519,1236.0
2024-05-01 13:10:00,310.59,310.82,310.59,310.8,1269.0,307.5519,307.7797,307.5519,307.7599,1269.0
2024-05-01 13:15:00,310.75,310.86,310.39,310.39,3953.0,307.7104,307.8193,307.3539,307.3539,3953.0
2024-05-01 13:20:00,310.43,310.99,310.43,310.81,1459.0,307.3935,307.948,307.3935,307.7698,1459.0
2024-05-01 13:25:00,310.94,311.22,310.93,311.04,2355.0,307.8985,308.1758,307.8886,307.9975,2355.0
2024-05-01 13:30:00,311.04,311.22,310.98,311.13,2087.0,307.9975,308.1758,307.9381,308.0866,2087.0
2024-05-01 13:35:00,311.02,311.15,311.02,311.12,1762.0,307.9777,308.1065,307.9777,308.0767,1762.0
2024-05-01 13:40:00,311.03,311.24,310.8,311.23,6488.0,307.9876,308.1956,307.7599,308.1857,6488.0
2024-05-01 13:45:00,311.22,311.32,310.54,310.54,17024.0,308.1758,308.2748,307.5024,307.5024,17024.0
2024-05-01 13:50:00,310.51,310.79,310.44,310.44,2534.0,307.4727,307.75,307.4034,307.4034,2534.0
2024-05-01 13:55:00,310.35,311.14,310.35,311.13,3668.0,307.3143,308.0966,307.3143,308.0866,3668.0
2024-05-01 14:00:00,310.8,311.62,310.8,311.35,5336.0,307.7599,308.5719,307.7599,308.3045,5336.0
2024-05-01 14:05:00,311.41,311.41,310.79,310.84,2009.0,308.3639,308.3639,307.75,307.7995,2009.0
2024-05-01 14:10:00,310.77,311.09,310.65,311.09,2347.0,307.7302,308.047,307.6113,308.047,2347.0
2024-05-01 14:15:00,311.16,311.17,310.96,311.17,1052.0,308.1164,308.1263,307.9183,308.1263,1052.0
2024-05-01 14:20:00,311.06,311.26,311.05,311.26,400.0,308.0173,308.2154,308.0074,308.2154,400.0
2024-05-01 14:25:00,311.29,311.73,311.29,311.66,3578.0,308.2451,308.6808,308.2451,308.6115,3578.0
2024-05-01 14:30:00,311.67,311.67,310.35,311.32,3660.0,308.6214,308.6214,307.3143,308.2748,3660.0
2024-05-01 14:35:00,311.32,312.25,310.89,312.25,3339.0,308.2748,309.1957,307.849,309.1957,3339.0
2024-05-01 14:40:00,312.2,313.54,312.2,313.54,8763.0,309.1462,310.4731,309.1462,310.4731,8763.0
2024-05-01 14:45:00,313.29,313.57,312.96,313.5,6115.0,310.2255,310.5028,309.8987,310.4335,6115.0
2024-05-01 14:50:00,313.63,313.84,313.29,313.29,7803.0,310.5622,310.7701,310.2255,310.2255,7803.0
2024-05-01 14:55:00,313.36,313.8,313.04,313.52,8506.0,310.2948,310.7305,309.978,310.4533,8506.0
2024-05-01 15:00:00,313.72,313.87,312.95,312.95,8079.0,310.6513,310.7998,309.8888,309.8888,8079.0
2024-05-01 15:05:00,312.78,313.67,312.78,313.59,3249.0,309.7205,310.6018,309.7205,310.5226,3249.0
2024-05-01 15:10:00,313.44,313.44,312.94,313.06,2027.0,310.3741,310.3741,309.8789,309.9978,2027.0
2024-05-01 15:15:00,312.93,313.05,312.26,312.5,8278.0,309.869,309.9879,309.2056,309.4432,8278.0
2024-05-01 15:20:00,312.44,312.77,311.9,312.72,4195.0,309.3838,309.7106,308.8491,309.6611,4195.0
2024-05-01 15:25:00,312.62,312.85,312.26,312.43,4675.0,309.5621,309.7898,309.2056,309.3739,4675.0
2024-05-01 15:30:00,312.44,312.55,311.61,311.62,9529.0,309.3838,309.4928,308.562,308.5719,9529.0
2024-05-01 15:35:00,311.71,311.71,310.26,310.37,3629.0,308.661,308.661,307.2252,307.3341,3629.0
2024-05-01 15:40:00,310.43,310.85,310.07,310.43,3689.0,307.3935,307.8094,307.037,307.3935,3689.0
2024-05-01 15:45:00,310.34,310.77,310.05,310.3,3747.0,307.3044,307.7302,307.0172,307.2648,3747.0
2024-05-01 15:50:00,310.02,310.27,309.36,310.07,20048.0,306.9875,307.2351,306.334,307.037,20048.0
2024-05-01 15:55:00,310.13,310.16,309.26,309.27,48881.0,307.0964,307.1261,306.2349,306.2448,48881.0
2024-05-02 09:30:00,312.0,312.0,312.0,312.0,10319.0,308.9481,308.9481,308.9481,308.9481,10319.0
2024-05-02 09:35:00,310.36,310.43,309.38,309.53,1239.0,307.3242,307.3935,306.3538,306.5023,1239.0
2024-05-02 09:40:00,308.94,309.16,308.93,309.16,200.0,305.9181,306.1359,305.9082,306.1359,200.0
2024-05-02 09:45:00,309.18,309.87,308.09,309.87,6275.0,306.1557,306.839,305.0764,306.839,6275.0
2024-05-02 09:50:00,309.86,310.04,309.0,309.32,2645.0,306.8291,307.0073,305.9775,306.2944,2645.0
2024-05-02 09:55:00,309.05,309.63,308.78,309.24,4349.0,306.027,306.6013,305.7596,306.2151,4349.0
2024-05-02 10:00:00,309.18,309.62,308.83,308.86,2102.0,306.1557,306.5914,305.8091,305.8389,2102.0
2024-05-02 10:05:00,309.13,309.4,308.53,308.84,15704.0,306.1062,306.3736,305.5121,305.819,15704.0
2024-05-02 10:10:00,308.69,309.86,308.69,309.57,4834.0,305.6705,306.8291,305.6705,306.5419,4834.0
2024-05-02 10:15:00,309.55,310.37,309.55,310.37,2185.0,306.5221,307.3341,306.5221,307.3341,2185.0
2024-05-02 10:20:00,310.37,311.24,310.1,311.07,3719.0,307.3341,308.1956,307.0667,308.0272,3719.0
2024-05-02 10:25:00,311.11,311.28,310.93,311.05,2632.0,308.0668,308.2352,307.8886,308.0074,2632.0
2024-05-02 10:30:00,311.23,311.62,310.96,311.03,2602.0,308.1857,308.5719,307.9183,307.9876,2602.0
2024-05-02 10:35:00,310.74,310.74,310.37,310.46,3875.0,307.7005,307.7005,307.3341,307.4232,3875.0
2024-05-02 10:40:00,310.35,310.58,309.61,309.78,4624.0,307.3143,307.542,306.5815,306.7499,4624.0
2024-05-02 10:45:00,309.87,310.75,309.87,310.75,3230.0,306.839,307.7104,306.839,307.7104,3230.0
2024-05-02 10:50:00,310.55,310.63,310.37,310.48,5735.0,307.5123,307.5915,307.3341,307.443,5735.0
2024-05-02 10:55:00,310.67,310.8,310.44,310.67,3033.0,307.6311,307.7599,307.4034,307.6311,3033.0
2024-05-02 11:00:00,310.53,310.77,310.48,310.65,5628.0,307.4925,307.7302,307.443,307.6113,5628.0
2024-05-02 11:05:00,310.48,310.48,310.06,310.08,4113.0,307.443,307.443,307.0271,307.0469,4113.0
2024-05-02 11:10:00,309.95,309.95,309.28,309.28,1483.0,306.9182,306.9182,306.2547,306.2547,1483.0
2024-05-02 11:15:00,309.47,309.47,309.16,309.23,4320.0,306.4429,306.4429,306.1359,306.2052,4320.0
2024-05-02 11:20:00,309.43,309.45,308.99,309.21,3844.0,306.4033,306.4231,305.9676,306.1854,3844.0
2024-05-02 11:25:00,309.26,309.34,308.97,308.97,4373.0,306.2349,306.3142,305.9478,305.9478,4373.0
2024-05-02 11:30:00,309.01,309.01,308.48,308.48,2541.0,305.9874,305.9874,305.4626,305.4626,2541.0
2024-05-02 11:35:00,308.4,308.5,308.14,308.35,4863.0,305.3834,305.4824,305.1259,305.3338,4863.0
2024-05-02 11:40:00,308.28,308.55,308.28,308.29,3313.0,305.2645,305.5319,305.2645,305.2744,3313.0
2024-05-02 11:45:00,308.28,308.51,308.28,308.46,4127.0,305.2645,305.4923,305.2645,305.4428,4127.0
2024-05-02 11:50:00,308.45,308.87,308.08,308.63,7037.0,305.4329,305.8488,305.0665,305.6111,7037.0
2024-05-02 11:55:00,308.94,309.2,308.91,309.0,7761.0,305.9181,306.1755,305.8884,305.9775,7761.0
2024-05-02 12:00:00,308.98,309.1,308.55,308.69,4745.0,305.9577,306.0765,305.5319,305.6705,4745.0
2024-05-02 12:05:00,308.61,308.66,308.12,308.44,6841.0,305.5913,305.6408,305.1061,305.423,6841.0
2024-05-02 12:10:00,308.29,308.31,307.77,307.89,6828.0,305.2744,305.2942,304.7595,304.8783,6828.0
2024-05-02 12:15:00,308.03,308.18,307.83,307.83,5333.0,305.017,305.1655,304.8189,304.8189,5333.0
2024-05-02 12:20:00,307.72,308.26,307.72,308.25,4231.0,304.71,305.2447,304.71,305.2348,4231.0
2024-05-02 12:25:00,308.35,308.44,308.0,308.0,6833.0,305.3338,305.423,304.9873,304.9873,6833.0
2024-05-02 12:30:00,307.97,308.0,307.3,307.37,4530.0,304.9576,304.9873,304.2941,304.3634,4530.0
2024-05-02 12:35:00,307.26,307.44,307.08,307.44,3325.0,304.2545,304.4327,304.0763,304.4327,3325.0
2024-05-02 12:40:00,307.39,307.55,307.39,307.43,1573.0,304.3832,304.5417,304.3832,304.4228,1573.0
2024-05-02 12:45:00,307.38,307.86,307.38,307.6,4484.0,304.3733,304.8486,304.3733,304.5912,4484.0
2024-05-02 12:50:00,307.77,307.87,307.66,307.67,2168.0,304.7595,304.8585,304.6506,304.6605,2168.0
2024-05-02 12:55:00,307.67,308.04,307.66,308.01,3008.0,304.6605,305.0269,304.6506,304.9972,3008.0
2024-05-02 13:00:00,307.97,308.07,307.89,307.98,2000.0,304.9576,305.0566,304.8783,304.9675,2000.0
2024-05-02 13:05:00,307.89,308.12,307.89,308.11,1500.0,304.8783,305.1061,304.8783,305.0962,1500.0
2024-05-02 13:10:00,308.13,308.62,308.04,308.27,5020.0,305.116,305.6012,305.0269,305.2546,5020.0
2024-05-02 13:15:00,308.3,308.31,308.21,308.21,458.0,305.2843,305.2942,305.1952,305.1952,458.0
2024-05-02 13:20:00,308.19,308.6,308.18,308.6,3487.0,305.1754,305.5814,305.1655,305.5814,3487.0
2024-05-02 13:25:00,308.65,308.83,308.57,308.83,2136.0,305.6309,305.8091,305.5517,305.8091,2136.0
2024-05-02 13:30:00,308.88,308.99,308.68,308.7,2334.0,305.8587,305.9676,305.6606,305.6804,2334.0
2024-05-02 13:35:00,308.71,308.8,308.56,308.8,2863.0,305.6903,305.7794,305.5418,305.7794,2863.0
2024-05-02 13:40:00,308.81,308.92,308.61,308.92,4751.0,305.7893,305.8983,305.5913,305.8983,4751.0
2024-05-02 13:45:00,308.87,308.99,308.85,308.87,2834.0,305.8488,305.9676,305.829,305.8488,2834.0
2024-05-02 13:50:00,308.8,309.01,308.79,308.82,3055.0,305.7794,305.9874,305.7695,305.7992,3055.0
2024-05-02 13:55:00,308.81,309.07,308.81,309.05,5908.0,305.7893,306.0468,305.7893,306.027,5908.0
2024-05-02 14:00:00,308.98,309.1,308.87,308.91,2568.0,305.9577,306.0765,305.8488,305.8884,2568.0
2024-05-02 14:05:00,309.03,309.24,309.0,309.1,6632.0,306.0072,306.2151,305.9775,306.0765,6632.0
2024-05-02 14:10:00,309.15,309.15,308.86,308.87,2998.0,306.126,306.126,305.8389,305.8488,2998.0
2024-05-02 14:15:00,308.9,308.9,308.69,308.7,2389.0,305.8785,305.8785,305.6705,305.6804,2389.0
2024-05-02 14:20:00,308.69,308.79,308.51,308.75,9072.0,305.6705,305.7695,305.4923,305.7299,9072.0
2024-05-02 14:25:00,308.67,309.08,308.61,308.99,3857.0,305.6507,306.0567,305.5913,305.9676,3857.0
2024-05-02 14:30:00,309.07,309.31,309.0,309.0,3507.0,306.0468,306.2845,305.9775,305.9775,3507.0
2024-05-02 14:35:00,308.88,308.9,308.66,308.76,2901.0,305.8587,305.8785,305.6408,305.7398,2901.0
2024-05-02 14:40:00,308.76,309.06,308.73,309.06,3426.0,305.7398,306.0369,305.7101,306.0369,3426.0
2024-05-02 14:45:00,309.11,309.11,308.71,308.78,4240.0,306.0864,306.0864,305.6903,305.7596,4240.0
2024-05-02 14:50:00,308.91,309.29,308.84,309.15,6147.0,305.8884,306.2646,305.819,306.126,6147.0
2024-05-02 14:55:00,309.2,309.51,309.14,309.37,3249.0,306.1755,306.4825,306.1161,306.3439,3249.0
2024-05-02 15:00:00,309.33,309.33,309.23,309.23,1813.0,306.3043,306.3043,306.2052,306.2052,1813.0
2024-05-02 15:05:00,309.36,309.6,309.33,309.6,2955.0,306.334,306.5716,306.3043,306.5716,2955.0
2024-05-02 15:10:00,309.59,309.97,309.59,309.63,7998.0,306.5617,306.938,306.5617,306.6013,7998.0
2024-05-02 15:15:00,309.65,309.7,309.17,309.26,9514.0,306.6211,306.6706,306.1458,306.2349,9514.0
2024-05-02 15:20:00,309.35,309.78,309.34,309.75,15351.0,306.3241,306.7499,306.3142,306.7201,15351.0
2024-05-02 15:25:00,309.72,309.95,309.48,309.92,15894.0,306.6904,306.9182,306.4528,306.8885,15894.0
2024-05-02 15:30:00,309.89,309.93,308.76,308.76,12319.0,306.8588,306.8984,305.7398,305.7398,12319.0
2024-05-02 15:35:00,308.74,309.07,308.47,309.0,10023.0,305.72,306.0468,305.4527,305.9775,10023.0
2024-05-02 15:40:00,309.02,309.03,308.04,308.32,14282.0,305.9973,306.0072,305.0269,305.3041,14282.0
2024-05-02 15:45:00,308.23,308.47,308.18,308.35,12152.0,305.215,305.4527,305.1655,305.3338,12152.0
2024-05-02 15:50:00,308.31,308.42,308.16,308.19,16519.0,305.2942,305.4032,305.1457,305.1754,16519.0
2024-05-02 15:55:00,308.24,308.86,307.85,308.84,46130.0,305.2249,305.8389,304.8387,305.819,46130.0
2024-05-03 09:30:00,312.0,313.7,310.54,312.5,30683.0,308.9481,310.6315,307.5024,309.4432,30683.0
2024-05-03 09:35:00,312.27,313.15,311.59,313.15,8334.0,309.2155,310.0869,308.5421,310.0869,8334.0
2024-05-03 09:40:00,312.81,314.57,312.75,313.66,16878.0,309.7502,311.493,309.6908,310.5919,16878.0
2024-05-03 09:45:00,313.34,314.37,312.6,314.34,10753.0,310.275,311.295,309.5423,311.2652,10753.0
2024-05-03 09:50:00,314.32,314.32,313.03,313.03,5336.0,311.2454,311.2454,309.9681,309.9681,5336.0
2024-05-03 09:55:00,313.15,313.56,312.57,312.74,8367.0,310.0869,310.4929,309.5126,309.6809,8367.0
2024-05-03 10:00:00,312.39,312.39,310.31,310.49,3840.0,309.3343,309.3343,307.2747,307.4529,3840.0
2024-05-03 10:05:00,310.76,311.31,310.36,310.47,8583.0,307.7203,308.2649,307.3242,307.4331,8583.0
2024-05-03 10:10:00,310.61,311.5,310.58,311.48,6272.0,307.5717,308.453,307.542,308.4332,6272.0
2024-05-03 10:15:00,311.28,311.8,310.99,311.49,12843.0,308.2352,308.7501,307.948,308.4431,12843.0
2024-05-03 10:20:00,311.24,311.24,310.61,310.87,15194.0,308.1956,308.1956,307.5717,307.8292,15194.0
2024-05-03 10:25:00,310.67,311.53,310.55,311.31,16198.0,307.6311,308.4827,307.5123,308.2649,16198.0
2024-05-03 10:30:00,311.18,311.64,309.98,310.1,50630.0,308.1362,308.5917,306.9479,307.0667,50630.0
2024-05-03 10:35:00,309.77,310.21,309.53,309.65,9308.0,306.74,307.1756,306.5023,306.6211,9308.0
2024-05-03 10:40:00,309.66,310.28,309.65,310.28,3870.0,306.631,307.245,306.6211,307.245,3870.0
2024-05-03 10:45:00,310.49,310.64,310.01,310.59,3139.0,307.4529,307.6014,306.9776,307.5519,3139.0
2024-05-03 10:50:00,310.4,310.4,309.83,309.9,3997.0,307.3638,307.3638,306.7994,306.8687,3997.0
2024-05-03 10:55:00,309.95,309.95,309.74,309.76,1974.0,306.9182,306.9182,306.7102,306.73,1974.0
2024-05-03 11:00:00,309.91,310.33,309.9,310.09,2186.0,306.8786,307.2945,306.8687,307.0568,2186.0
2024-05-03 11:05:00,309.91,310.06,309.68,309.75,4581.0,306.8786,307.0271,306.6508,306.7201,4581.0
2024-05-03 11:10:00,309.43,309.77,309.42,309.57,1317.0,306.4033,306.74,306.3934,306.5419,1317.0
2024-05-03 11:15:00,309.44,309.73,309.28,309.61,4391.0,306.4132,306.7003,306.2547,306.5815,4391.0
2024-05-03 11:20:00,309.86,310.47,309.86,310.47,973.0,306.8291,307.4331,306.8291,307.4331,973.0
2024-05-03 11:25:00,310.32,311.26,310.32,311.25,6354.0,307.2846,308.2154,307.2846,308.2055,6354.0
2024-05-03 11:30:00,311.07,311.07,310.18,310.18,6007.0,308.0272,308.0272,307.1459,307.1459,6007.0
2024-05-03 11:35:00,310.19,310.76,310.19,310.59,3811.0,307.1558,307.7203,307.1558,307.5519,3811.0
2024-05-03 11:40:00,310.46,310.46,310.12,310.12,3098.0,307.4232,307.4232,307.0865,307.0865,3098.0
2024-05-03 11:45:00,310.19,310.39,310.14,310.14,1167.0,307.1558,307.3539,307.1063,307.1063,1167.0
2024-05-03 11:50:00,310.15,310.63,310.15,310.57,1567.0,307.1162,307.5915,307.1162,307.5321,1567.0
2024-05-03 11:55:00,310.49,310.5,310.49,310.49,745.0,307.4529,307.4628,307.4529,307.4529,745.0
2024-05-03 12:00:00,310.63,310.91,310.63,310.78,1878.0,307.5915,307.8688,307.5915,307.7401,1878.0
2024-05-03 12:05:00,310.81,310.81,310.51,310.68,4282.0,307.7698,307.7698,307.4727,307.6411,4282.0
2024-05-03 12:10:00,310.7,310.86,310.55,310.64,2131.0,307.6609,307.8193,307.5123,307.6014,2131.0
2024-05-03 12:15:00,310.68,310.76,310.57,310.65,1638.0,307.6411,307.7203,307.5321,307.6113,1638.0
2024-05-03 12:20:00,310.65,310.96,310.64,310.96,4451.0,307.6113,307.9183,307.6014,307.9183,4451.0
2024-05-03 12:25:00,311.01,311.05,310.82,310.92,2157.0,307.9678,308.0074,307.7797,307.8787,2157.0
2024-05-03 12:30:00,310.98,311.19,310.86,311.01,1598.0,307.9381,308.1461,307.8193,307.9678,1598.0
2024-05-03 12:35:00,311.07,311.07,311.07,311.07,100.0,308.0272,308.0272,308.0272,308.0272,100.0
2024-05-03 12:40:00,311.22,311.32,310.94,310.94,3507.0,308.1758,308.2748,307.8985,307.8985,3507.0
2024-05-03 12:45:00,310.93,310.93,310.31,310.31,3388.0,307.8886,307.8886,307.2747,307.2747,3388.0
2024-05-03 12:50:00,310.31,310.4,310.13,310.15,6455.0,307.2747,307.3638,307.0964,307.1162,6455.0
2024-05-03 12:55:00,310.15,310.32,310.11,310.3,6194.0,307.1162,307.2846,307.0766,307.2648,6194.0
2024-05-03 13:00:00,310.31,310.31,309.88,309.92,8807.0,307.2747,307.2747,306.8489,306.8885,8807.0
2024-05-03 13:05:00,309.85,309.91,309.34,309.34,3024.0,306.8192,306.8786,306.3142,306.3142,3024.0
2024-05-03 13:10:00,309.38,309.55,309.31,309.35,1094.0,306.3538,306.5221,306.2845,306.3241,1094.0
2024-05-03 13:15:00,309.48,309.48,309.19,309.19,6125.0,306.4528,306.4528,306.1656,306.1656,6125.0
2024-05-03 13:20:00,309.09,309.1,308.85,308.97,2197.0,306.0666,306.0765,305.829,305.9478,2197.0
2024-05-03 13:25:00,308.91,309.1,308.9,309.02,4001.0,305.8884,306.0765,305.8785,305.9973,4001.0
2024-05-03 13:30:00,308.95,309.37,308.94,309.37,10285.0,305.928,306.3439,305.9181,306.3439,10285.0
2024-05-03 13:35:00,309.34,309.46,309.33,309.46,3733.0,306.3142,306.433,306.3043,306.433,3733.0
2024-05-03 13:40:00,309.48,309.63,309.43,309.55,8551.0,306.4528,306.6013,306.4033,306.5221,8551.0
2024-05-03 13:45:00,309.59,309.59,309.38,309.48,9160.0,306.5617,306.5617,306.3538,306.4528,9160.0
2024-05-03 13:50:00,309.32,309.94,309.31,309.82,8784.0,306.2944,306.9083,306.2845,306.7895,8784.0
2024-05-03 13:55:00,310.02,310.32,310.02,310.05,2748.0,306.9875,307.2846,306.9875,307.0172,2748.0
2024-05-03 14:00:00,310.07,310.07,309.83,309.83,2259.0,307.037,307.037,306.7994,306.7994,2259.0
2024-05-03 14:05:00,309.87,309.95,309.73,309.79,7249.0,306.839,306.9182,306.7003,306.7598,7249.0
2024-05-03 14:10:00,309.72,309.73,309.64,309.66,1187.0,306.6904,306.7003,306.6112,306.631,1187.0
2024-05-03 14:15:00,309.78,309.98,309.73,309.9,6138.0,306.7499,306.9479,306.7003,306.8687,6138.0
2024-05-03 14:20:00,309.82,309.92,309.62,309.62,6119.0,306.7895,306.8885,306.5914,306.5914,6119.0
2024-05-03 14:25:00,309.62,309.66,309.36,309.36,4164.0,306.5914,306.631,306.334,306.334,4164.0
2024-05-03 14:30:00,309.32,309.49,309.32,309.46,3513.0,306.2944,306.4627,306.2944,306.433,3513.0
2024-05-03 14:35:00,309.39,309.68,309.39,309.6,6613.0,306.3637,306.6508,306.3637,306.5716,6613.0
2024-05-03 14:40:00,309.52,309.61,309.5,309.6,1766.0,306.4924,306.5815,306.4726,306.5716,1766.0
2024-05-03 14:45:00,309.49,309.5,309.18,309.19,4022.0,306.4627,306.4726,306.1557,306.1656,4022.0
2024-05-03 14:50:00,309.24,309.63,309.24,309.48,5586.0,306.2151,306.6013,306.2151,306.4528,5586.0
2024-05-03 14:55:00,309.48,309.64,309.41,309.43,3202.0,306.4528,306.6112,306.3835,306.4033,3202.0
2024-05-03 15:00:00,309.44,309.54,309.37,309.49,6426.0,306.4132,306.5122,306.3439,306.4627,6426.0
2024-05-03 15:05:00,309.4,309.62,309.4,309.49,4556.0,306.3736,306.5914,306.3736,306.4627,4556.0
2024-05-03 15:10:00,309.48,309.8,309.27,309.3,7097.0,306.4528,306.7697,306.2448,306.2745,7097.0
2024-05-03 15:15:00,309.3,309.46,309.2,309.4,7774.0,306.2745,306.433,306.1755,306.3736,7774.0
2024-05-03 15:20:00,309.4,309.43,309.06,309.16,5051.0,306.3736,306.4033,306.0369,306.1359,5051.0
2024-05-03 15:25:00,309.15,309.21,308.96,308.96,6701.0,306.126,306.1854,305.9379,305.9379,6701.0
2024-05-03 15:30:00,308.88,309.09,308.73,308.79,9218.0,305.8587,306.0666,305.7101,305.7695,9218.0
2024-05-03 15:35:00,308.71,309.19,308.71,308.73,6699.0,305.6903,306.1656,305.6903,305.7101,6699.0
2024-05-03 15:40:00,308.73,308.81,308.33,308.33,6698.0,305.7101,305.7893,305.314,305.314,6698.0
2024-05-03 15:45:00,308.35,308.54,308.09,308.21,12423.0,305.3338,305.522,305.0764,305.1952,12423.0
2024-05-03 15:50:00,308.14,308.42,307.89,307.89,29676.0,305.1259,305.4032,304.8783,304.8783,29676.0
2024-05-03 15:55:00,307.9,307.98,307.3,307.76,77277.0,304.8882,304.9675,304.2941,304.7496,77277.0
2024-05-06 09:30:00,309.27,309.75,308.23,308.63,9197.0,306.2448,306.7201,305.215,305.6111,9197.0
2024-05-06 09:35:00,308.3,309.13,307.83,309.03,7327.0,305.2843,306.1062,304.8189,306.0072,7327.0
2024-05-06 09:40:00,308.69,309.38,308.69,309.21,935.0,305.6705,306.3538,305.6705,306.1854,935.0
2024-05-06 09:45:00,309.41,309.41,308.64,308.78,5051.0,306.3835,306.3835,305.621,305.7596,5051.0
2024-05-06 09:50:00,308.85,309.06,308.78,308.86,2370.0,305.829,306.0369,305.7596,305.8389,2370.0
2024-05-06 09:55:00,309.18,309.3,308.93,308.93,2819.0,306.1557,306.2745,305.9082,305.9082,2819.0
2024-05-06 10:00:00,309.1,309.63,309.09,309.54,672.0,306.0765,306.6013,306.0666,306.5122,672.0
2024-05-06 10:05:00,309.76,310.67,309.76,310.26,5350.0,306.73,307.6311,306.73,307.2252,5350.0
2024-05-06 10:10:00,310.16,310.35,309.98,310.34,3282.0,307.1261,307.3143,306.9479,307.3044,3282.0
2024-05-06 10:15:00,310.37,310.8,310.36,310.63,3206.0,307.3341,307.7599,307.3242,307.5915,3206.0
2024-05-06 10:20:00,310.67,310.67,310.3,310.42,2823.0,307.6311,307.6311,307.2648,307.3836,2823.0
2024-05-06 10:25:00,310.53,310.66,310.38,310.62,3317.0,307.4925,307.6212,307.344,307.5816,3317.0
2024-05-06 10:30:00,310.51,310.51,310.44,310.44,300.0,307.4727,307.4727,307.4034,307.4034,300.0
2024-05-06 10:35:00,310.54,310.54,310.15,310.15,7207.0,307.5024,307.5024,307.1162,307.1162,7207.0
2024-05-06 10:40:00,310.13,310.13,309.94,309.97,3100.0,307.0964,307.0964,306.9083,306.938,3100.0
2024-05-06 10:45:00,310.02,310.99,309.96,310.97,3013.0,306.9875,307.948,306.9281,307.9282,3013.0
2024-05-06 10:50:00,310.97,310.97,310.19,310.27,3588.0,307.9282,307.9282,307.1558,307.2351,3588.0
2024-05-06 10:55:00,310.3,310.46,310.29,310.46,696.0,307.2648,307.4232,307.2549,307.4232,696.0
2024-05-06 11:00:00,310.33,310.43,309.82,309.82,12232.0,307.2945,307.3935,306.7895,306.7895,12232.0
2024-05-06 11:05:00,309.95,309.95,309.73,309.74,1895.0,306.9182,306.9182,306.7003,306.7102,1895.0
2024-05-06 11:10:00,309.82,309.83,309.69,309.7,1349.0,306.7895,306.7994,306.6607,306.6706,1349.0
2024-05-06 11:15:00,309.56,309.56,309.33,309.44,1687.0,306.532,306.532,306.3043,306.4132,1687.0
2024-05-06 11:20:00,309.44,309.44,308.89,308.94,9366.0,306.4132,306.4132,305.8686,305.9181,9366.0
2024-05-06 11:25:00,309.09,309.15,308.94,309.03,5719.0,306.0666,306.126,305.9181,306.0072,5719.0
2024-05-06 11:30:00,309.03,309.22,308.7,308.77,14515.0,306.0072,306.1953,305.6804,305.7497,14515.0
2024-05-06 11:35:00,308.92,309.13,308.92,309.12,7899.0,305.8983,306.1062,305.8983,306.0963,7899.0
2024-05-06 11:40:00,309.12,309.12,308.9,309.0,5684.0,306.0963,306.0963,305.8785,305.9775,5684.0
2024-05-06 11:45:00,308.92,308.94,308.84,308.88,1942.0,305.8983,305.9181,305.819,305.8587,1942.0
2024-05-06 11:50:00,308.87,309.11,308.86,308.86,10166.0,305.8488,306.0864,305.8389,305.8389,10166.0
2024-05-06 11:55:00,308.84,309.17,308.84,308.95,6673.0,305.819,306.1458,305.819,305.928,6673.0
2024-05-06 12:00:00,308.98,309.0,308.89,309.0,401.0,305.9577,305.9775,305.8686,305.9775,401.0
2024-05-06 12:05:00,309.09,309.19,308.78,308.78,5616.0,306.0666,306.1656,305.7596,305.7596,5616.0
2024-05-06 12:10:00,308.88,308.99,308.88,308.99,1134.0,305.8587,305.9676,305.8587,305.9676,1134.0
2024-05-06 12:15:00,308.94,308.95,308.81,308.81,1577.0,305.9181,305.928,305.7893,305.7893,1577.0
2024-05-06 12:20:00,308.83,308.83,308.73,308.77,1835.0,305.8091,305.8091,305.7101,305.7497,1835.0
2024-05-06 12:25:00,308.77,308.77,308.16,308.16,6869.0,305.7497,305.7497,305.1457,305.1457,6869.0
2024-05-06 12:30:00,308.25,308.3,308.24,308.25,600.0,305.2348,305.2843,305.2249,305.2348,600.0
2024-05-06 12:35:00,308.25,308.26,308.06,308.15,2552.0,305.2348,305.2447,305.0467,305.1358,2552.0
2024-05-06 12:40:00,308.16,308.24,308.03,308.13,4794.0,305.1457,305.2249,305.017,305.116,4794.0
2024-05-06 12:45:00,308.13,308.59,308.02,308.39,9331.0,305.116,305.5715,305.0071,305.3735,9331.0
2024-05-06 12:50:00,308.38,308.39,308.03,308.05,6364.0,305.3635,305.3735,305.017,305.0368,6364.0
2024-05-06 12:55:00,308.05,308.17,307.98,308.0,2176.0,305.0368,305.1556,304.9675,304.9873,2176.0
2024-05-06 13:00:00,308.09,308.52,308.0,308.5,5280.0,305.0764,305.5022,304.9873,305.4824,5280.0
2024-05-06 13:05:00,308.45,308.45,308.37,308.41,700.0,305.4329,305.4329,305.3536,305.3933,700.0
2024-05-06 13:10:00,308.41,308.77,308.4,308.77,3043.0,305.3933,305.7497,305.3834,305.7497,3043.0
2024-05-06 13:15:00,308.84,309.0,308.39,308.39,6464.0,305.819,305.9775,305.3735,305.3735,6464.0
2024-05-06 13:20:00,308.53,309.01,308.53,308.87,2629.0,305.5121,305.9874,305.5121,305.8488,2629.0
2024-05-06 13:25:00,308.96,308.96,308.96,308.96,100.0,305.9379,305.9379,305.9379,305.9379,100.0
2024-05-06 13:30:00,309.12,309.12,308.94,308.97,1356.0,306.0963,306.0963,305.9181,305.9478,1356.0
2024-05-06 13:35:00,308.95,308.95,308.6,308.6,2102.0,305.928,305.928,305.5814,305.5814,2102.0
2024-05-06 13:40:00,308.94,308.94,308.85,308.86,1164.0,305.9181,305.9181,305.829,305.8389,1164.0
2024-05-06 13:45:00,308.88,309.05,308.76,308.8,5884.0,305.8587,306.027,305.7398,305.7794,5884.0
2024-05-06 13:50:00,308.85,308.89,308.69,308.81,2357.0,305.829,305.8686,305.6705,305.7893,2357.0
2024-05-06 13:55:00,308.82,309.33,308.73,309.31,6802.0,305.7992,306.3043,305.7101,306.2845,6802.0
2024-05-06 14:00:00,309.31,309.69,309.31,309.69,2916.0,306.2845,306.6607,306.2845,306.6607,2916.0
2024-05-06 14:05:00,309.73,309.95,309.69,309.8,2245.0,306.7003,306.9182,306.6607,306.7697,2245.0
2024-05-06 14:10:00,309.9,309.91,309.67,309.67,1421.0,306.8687,306.8786,306.6409,306.6409,1421.0
2024-05-06 14:15:00,309.69,309.88,309.69,309.85,1474.0,306.6607,306.8489,306.6607,306.8192,1474.0
2024-05-06 14:20:00,309.86,309.87,309.19,309.19,8043.0,306.8291,306.839,306.1656,306.1656,8043.0
2024-05-06 14:25:00,309.39,309.65,309.16,309.5,5296.0,306.3637,306.6211,306.1359,306.4726,5296.0
2024-05-06 14:30:00,309.38,309.58,309.23,309.49,6162.0,306.3538,306.5518,306.2052,306.4627,6162.0
2024-05-06 14:35:00,309.57,309.57,309.33,309.45,1804.0,306.5419,306.5419,306.3043,306.4231,1804.0
2024-05-06 14:40:00,309.42,309.47,309.25,309.38,2850.0,306.3934,306.4429,306.225,306.3538,2850.0
2024-05-06 14:45:00,309.13,309.25,309.06,309.25,3129.0,306.1062,306.225,306.0369,306.225,3129.0
2024-05-06 14:50:00,309.15,309.22,309.01,309.21,3608.0,306.126,306.1953,305.9874,306.1854,3608.0
2024-05-06 14:55:00,309.21,309.22,308.98,308.98,6400.0,306.1854,306.1953,305.9577,305.9577,6400.0
2024-05-06 15:00:00,308.98,309.17,308.86,309.0,5274.0,305.9577,306.1458,305.8389,305.9775,5274.0
2024-05-06 15:05:00,309.01,309.37,308.8,309.34,7022.0,305.9874,306.3439,305.7794,306.3142,7022.0
2024-05-06 15:10:00,309.29,309.47,309.26,309.47,1905.0,306.2646,306.4429,306.2349,306.4429,1905.0
2024-05-06 15:15:00,309.46,309.65,309.31,309.38,5407.0,306.433,306.6211,306.2845,306.3538,5407.0
2024-05-06 15:20:00,309.45,309.45,309.24,309.39,5625.0,306.4231,306.4231,306.2151,306.3637,5625.0
2024-05-06 15:25:00,309.44,309.82,309.44,309.61,3937.0,306.4132,306.7895,306.4132,306.5815,3937.0
2024-05-06 15:30:00,309.61,309.61,309.18,309.31,9947.0,306.5815,306.5815,306.1557,306.2845,9947.0
2024-05-06 15:35:00,309.27,309.38,309.22,309.33,3836.0,306.2448,306.3538,306.1953,306.3043,3836.0
2024-05-06 15:40:00,309.35,309.56,309.32,309.5,2506.0,306.3241,306.532,306.2944,306.4726,2506.0
2024-05-06 15:45:00,309.54,309.87,309.54,309.81,6954.0,306.5122,306.839,306.5122,306.7796,6954.0
2024-05-06 15:50:00,309.78,309.94,309.5,309.83,11740.0,306.7499,306.9083,306.4726,306.7994,11740.0
2024-05-06 15:55:00,309.86,310.18,309.81,309.81,31017.0,306.8291,307.1459,306.7796,306.7796,31017.0
2024-05-07 09:30:00,312.12,312.15,311.83,311.86,7309.0,309.067,309.0967,308.7798,308.8095,7309.0
2024-05-07 09:35:00,312.18,312.18,310.76,310.77,1768.0,309.1264,309.1264,307.7203,307.7302,1768.0
2024-05-07 09:40:00,311.23,311.25,309.81,309.81,2900.0,308.1857,308.2055,306.7796,306.7796,2900.0
2024-05-07 09:45:00,310.14,310.65,309.85,310.56,4102.0,307.1063,307.6113,306.8192,307.5222,4102.0
2024-05-07 09:50:00,310.44,310.78,310.44,310.76,1465.0,307.4034,307.7401,307.4034,307.7203,1465.0
2024-05-07 09:55:00,310.52,311.05,310.35,310.38,3786.0,307.4826,308.0074,307.3143,307.344,3786.0
2024-05-07 10:00:00,310.72,311.95,310.66,311.5,10187.0,307.6807,308.8986,307.6212,308.453,10187.0
2024-05-07 10:05:00,311.51,311.52,310.77,310.97,13895.0,308.4629,308.4728,307.7302,307.9282,13895.0
2024-05-07 10:10:00,310.97,311.4,310.97,311.11,8128.0,307.9282,308.354,307.9282,308.0668,8128.0
2024-05-07 10:15:00,310.91,311.2,310.81,311.19,4719.0,307.8688,308.156,307.7698,308.1461,4719.0
2024-05-07 10:20:00,311.15,311.49,311.04,311.15,9590.0,308.1065,308.4431,307.9975,308.1065,9590.0
2024-05-07 10:25:00,311.23,311.37,310.98,311.33,10929.0,308.1857,308.3243,307.9381,308.2847,10929.0
2024-05-07 10:30:00,311.17,311.32,311.14,311.31,2319.0,308.1263,308.2748,308.0966,308.2649,2319.0
2024-05-07 10:35:00,311.18,311.83,311.02,311.66,4550.0,308.1362,308.7798,307.9777,308.6115,4550.0
2024-05-07 10:40:00,311.65,312.23,311.64,311.75,1958.0,308.6016,309.1759,308.5917,308.7006,1958.0
2024-05-07 10:45:00,311.81,312.16,311.81,312.15,1400.0,308.76,309.1066,308.76,309.0967,1400.0
2024-05-07 10:50:00,312.22,312.53,312.11,312.27,4926.0,309.166,309.473,309.0571,309.2155,4926.0
2024-05-07 10:55:00,312.27,312.68,312.26,312.54,6682.0,309.2155,309.6215,309.2056,309.4829,6682.0
2024-05-07 11:00:00,312.54,312.67,312.16,312.34,5829.0,309.4829,309.6116,309.1066,309.2848,5829.0
2024-05-07 11:05:00,312.14,312.21,311.92,312.14,2874.0,309.0868,309.1561,308.8689,309.0868,2874.0
2024-05-07 11:10:00,312.1,312.6,312.09,312.38,8453.0,309.0472,309.5423,309.0373,309.3244,8453.0
2024-05-07 11:15:00,312.38,312.59,312.38,312.52,3182.0,309.3244,309.5324,309.3244,309.4631,3182.0
2024-05-07 11:20:00,312.54,312.68,312.53,312.57,3193.0,309.4829,309.6215,309.473,309.5126,3193.0
2024-05-07 11:25:00,312.58,312.79,312.56,312.72,10781.0,309.5225,309.7304,309.5027,309.6611,10781.0
2024-05-07 11:30:00,312.64,313.06,312.63,312.79,10613.0,309.5819,309.9978,309.572,309.7304,10613.0
2024-05-07 11:35:00,312.64,312.99,312.63,312.9,5743.0,309.5819,309.9285,309.572,309.8393,5743.0
2024-05-07 11:40:00,312.9,312.97,312.87,312.92,2363.0,309.8393,309.9087,309.8096,309.8591,2363.0
2024-05-07 11:45:00,313.0,313.03,312.72,312.82,15070.0,309.9384,309.9681,309.6611,309.7601,15070.0
2024-05-07 11:50:00,312.75,313.58,312.49,313.54,29276.0,309.6908,310.5127,309.4333,310.4731,29276.0
2024-05-07 11:55:00,313.54,314.06,313.54,313.84,12271.0,310.4731,310.988,310.4731,310.7701,12271.0
2024-05-07 12:00:00,313.93,313.93,313.63,313.92,6236.0,310.8593,310.8593,310.5622,310.8494,6236.0
2024-05-07 12:05:00,313.84,314.18,313.8,313.91,5258.0,310.7701,311.1068,310.7305,310.8395,5258.0
2024-05-07 12:10:00,313.81,314.1,313.8,313.99,1811.0,310.7404,311.0276,310.7305,310.9187,1811.0
2024-05-07 12:15:00,313.98,313.98,313.46,313.5,6236.0,310.9088,310.9088,310.3939,310.4335,6236.0
2024-05-07 12:20:00,313.5,313.53,313.36,313.39,3832.0,310.4335,310.4632,310.2948,310.3245,3832.0
2024-05-07 12:25:00,313.49,313.6,313.13,313.13,3834.0,310.4236,310.5325,310.0671,310.0671,3834.0
2024-05-07 12:30:00,313.01,313.34,312.94,313.23,8183.0,309.9483,310.275,309.8789,310.1661,8183.0
2024-05-07 12:35:00,313.23,313.23,312.77,313.08,2794.0,310.1661,310.1661,309.7106,310.0176,2794.0
2024-05-07 12:40:00,312.82,312.82,312.18,312.18,3905.0,309.7601,309.7601,309.1264,309.1264,3905.0
2024-05-07 12:45:00,312.32,312.45,312.18,312.26,3214.0,309.265,309.3937,309.1264,309.2056,3214.0
2024-05-07 12:50:00,312.38,312.43,312.05,312.37,9409.0,309.3244,309.3739,308.9976,309.3145,9409.0
2024-05-07 12:55:00,312.4,312.41,312.3,312.3,3308.0,309.3442,309.3541,309.2452,309.2452,3308.0
2024-05-07 13:00:00,312.45,312.48,312.25,312.41,5488.0,309.3937,309.4234,309.1957,309.3541,5488.0
2024-05-07 13:05:00,312.41,312.73,312.41,312.65,7982.0,309.3541,309.671,309.3541,309.5918,7982.0
2024-05-07 13:10:00,312.67,312.67,312.45,312.48,2738.0,309.6116,309.6116,309.3937,309.4234,2738.0
2024-05-07 13:15:00,312.38,312.38,312.15,312.16,900.0,309.3244,309.3244,309.0967,309.1066,900.0
2024-05-07 13:20:00,312.19,312.72,312.19,312.63,9434.0,309.1363,309.6611,309.1363,309.572,9434.0
2024-05-07 13:25:00,312.54,312.63,312.23,312.39,3401.0,309.4829,309.572,309.1759,309.3343,3401.0
2024-05-07 13:30:00,312.42,312.42,312.24,312.27,2406.0,309.364,309.364,309.1858,309.2155,2406.0
2024-05-07 13:35:00,312.27,312.3,312.21,312.25,2194.0,309.2155,309.2452,309.1561,309.1957,2194.0
2024-05-07 13:40:00,312.14,312.35,311.85,312.29,8423.0,309.0868,309.2947,308.7996,309.2353,8423.0
2024-05-07 13:45:00,312.37,312.41,312.21,312.28,4515.0,309.3145,309.3541,309.1561,309.2254,4515.0
2024-05-07 13:50:00,312.16,312.4,312.08,312.08,4591.0,309.1066,309.3442,309.0274,309.0274,4591.0
2024-05-07 13:55:00,312.08,312.16,311.54,311.67,10587.0,309.0274,309.1066,308.4926,308.6214,10587.0
2024-05-07 14:00:00,311.64,311.98,311.39,311.89,12164.0,308.5917,308.9283,308.3441,308.8392,12164.0
2024-05-07 14:05:00,311.95,311.99,311.7,311.73,2874.0,308.8986,308.9382,308.6511,308.6808,2874.0
2024-05-07 14:10:00,311.73,312.14,311.73,311.87,3980.0,308.6808,309.0868,308.6808,308.8194,3980.0
2024-05-07 14:15:00,311.94,312.16,311.94,312.1,4883.0,308.8887,309.1066,308.8887,309.0472,4883.0
2024-05-07 14:20:00,312.09,312.09,312.0,312.06,2225.0,309.0373,309.0373,308.9481,309.0076,2225.0
2024-05-07 14:25:00,312.06,312.07,311.77,311.89,8113.0,309.0076,309.0175,308.7204,308.8392,8113.0
2024-05-07 14:30:00,311.89,312.15,311.71,312.09,7019.0,308.8392,309.0967,308.661,309.0373,7019.0
2024-05-07 14:35:00,312.09,312.54,312.08,312.21,12809.0,309.0373,309.4829,309.0274,309.1561,12809.0
2024-05-07 14:40:00,312.25,312.49,312.1,312.42,6111.0,309.1957,309.4333,309.0472,309.364,6111.0
2024-05-07 14:45:00,312.42,312.52,312.41,312.51,3100.0,309.364,309.4631,309.3541,309.4532,3100.0
2024-05-07 14:50:00,312.44,312.68,312.43,312.53,6741.0,309.3838,309.6215,309.3739,309.473,6741.0
2024-05-07 14:55:00,312.58,312.77,312.57,312.75,6682.0,309.5225,309.7106,309.5126,309.6908,6682.0
2024-05-07 15:00:00,312.75,312.76,312.25,312.44,9989.0,309.6908,309.7007,309.1957,309.3838,9989.0
2024-05-07 15:05:00,312.39,312.52,312.28,312.47,5958.0,309.3343,309.4631,309.2254,309.4135,5958.0
2024-05-07 15:10:00,312.47,312.67,312.33,312.51,8416.0,309.4135,309.6116,309.2749,309.4532,8416.0
2024-05-07 15:15:00,312.47,312.56,312.29,312.48,8335.0,309.4135,309.5027,309.2353,309.4234,8335.0
2024-05-07 15:20:00,312.47,312.83,312.47,312.83,18543.0,309.4135,309.77,309.4135,309.77,18543.0
2024-05-07 15:25:00,312.79,312.84,312.5,312.61,9938.0,309.7304,309.7799,309.4432,309.5522,9938.0
2024-05-07 15:30:00,312.68,313.48,312.63,313.48,24633.0,309.6215,310.4137,309.572,310.4137,24633.0
2024-05-07 15:35:00,313.44,313.58,313.07,313.25,5897.0,310.3741,310.5127,310.0077,310.1859,5897.0
2024-05-07 15:40:00,313.18,313.26,313.04,313.06,4980.0,310.1166,310.1958,309.978,309.9978,4980.0
2024-05-07 15:45:00,313.1,313.49,313.1,313.49,4960.0,310.0374,310.4236,310.0374,310.4236,4960.0
2024-05-07 15:50:00,313.49,313.75,313.4,313.75,20447.0,310.4236,310.681,310.3344,310.681,20447.0
2024-05-07 15:55:00,313.7,314.63,313.35,314.43,80118.0,310.6315,311.5524,310.2849,311.3544,80118.0
2024-05-08 09:30:00,314.21,314.21,312.81,312.81,7997.0,311.1365,311.1365,309.7502,309.7502,7997.0
2024-05-08 09:35:00,313.11,313.61,312.54,313.61,2682.0,310.0473,310.5424,309.4829,310.5424,2682.0
2024-05-08 09:40:00,312.98,313.31,312.98,313.3,400.0,309.9186,310.2453,309.9186,310.2354,400.0
2024-05-08 09:45:00,313.34,313.56,313.32,313.53,612.0,310.275,310.4929,310.2552,310.4632,612.0
2024-05-08 09:50:00,313.43,313.59,311.74,311.77,11854.0,310.3642,310.5226,308.6907,308.7204,11854.0
2024-05-08 09:55:00,311.96,311.96,311.11,311.12,8834.0,308.9085,308.9085,308.0668,308.0767,8834.0
2024-05-08 10:00:00,311.28,311.84,311.27,311.47,3000.0,308.2352,308.7897,308.2253,308.4233,3000.0
2024-05-08 10:05:00,311.35,311.35,309.45,310.36,25172.0,308.3045,308.3045,306.4231,307.3242,25172.0
2024-05-08 10:10:00,310.6,310.6,308.51,308.77,15167.0,307.5618,307.5618,305.4923,305.7497,15167.0
2024-05-08 10:15:00,308.79,309.32,308.6,308.6,5755.0,305.7695,306.2944,305.5814,305.5814,5755.0
2024-05-08 10:20:00,308.86,308.86,308.36,308.43,4525.0,305.8389,305.8389,305.3437,305.4131,4525.0
2024-05-08 10:25:00,308.84,309.29,308.47,309.22,9228.0,305.819,306.2646,305.4527,306.1953,9228.0
2024-05-08 10:30:00,309.15,309.31,309.09,309.18,1933.0,306.126,306.2845,306.0666,306.1557,1933.0
2024-05-08 10:35:00,309.33,309.33,308.75,308.75,10192.0,306.3043,306.3043,305.7299,305.7299,10192.0
2024-05-08 10:40:00,308.85,309.05,308.76,309.05,5282.0,305.829,306.027,305.7398,306.027,5282.0
2024-05-08 10:45:00,309.06,309.79,308.76,309.79,7824.0,306.0369,306.7598,305.7398,306.7598,7824.0
2024-05-08 10:50:00,309.64,309.64,309.5,309.5,793.0,306.6112,306.6112,306.4726,306.4726,793.0
2024-05-08 10:55:00,309.54,309.79,309.54,309.77,895.0,306.5122,306.7598,306.5122,306.74,895.0
2024-05-08 11:00:00,309.76,310.24,309.76,310.24,7909.0,306.73,307.2054,306.73,307.2054,7909.0
2024-05-08 11:05:00,310.06,310.23,310.01,310.09,2670.0,307.0271,307.1955,306.9776,307.0568,2670.0
2024-05-08 11:10:00,309.91,309.94,309.56,309.56,4796.0,306.8786,306.9083,306.532,306.532,4796.0
2024-05-08 11:15:00,309.58,309.63,309.09,309.09,7347.0,306.5518,306.6013,306.0666,306.0666,7347.0
2024-05-08 11:20:00,308.98,308.98,308.53,308.73,3072.0,305.9577,305.9577,305.5121,305.7101,3072.0
2024-05-08 11:25:00,308.82,308.82,308.14,308.14,5340.0,305.7992,305.7992,305.1259,305.1259,5340.0
2024-05-08 11:30:00,308.31,308.59,308.15,308.28,5450.0,305.2942,305.5715,305.1358,305.2645,5450.0
2024-05-08 11:35:00,308.35,308.37,308.23,308.29,1910.0,305.3338,305.3536,305.215,305.2744,1910.0
2024-05-08 11:40:00,308.32,308.32,307.85,307.9,4346.0,305.3041,305.3041,304.8387,304.8882,4346.0
2024-05-08 11:45:00,307.74,308.11,307.51,307.71,9792.0,304.7298,305.0962,304.5021,304.7001,9792.0
2024-05-08 11:50:00,307.76,308.35,307.76,308.15,6935.0,304.7496,305.3338,304.7496,305.1358,6935.0
2024-05-08 11:55:00,308.28,308.72,308.28,308.62,5044.0,305.2645,305.7002,305.2645,305.6012,5044.0
2024-05-08 12:00:00,308.61,309.4,308.61,309.4,7366.0,305.5913,306.3736,305.5913,306.3736,7366.0
2024-05-08 12:05:00,309.41,309.81,308.95,309.23,19381.0,306.3835,306.7796,305.928,306.2052,19381.0
2024-05-08 12:10:00,309.23,309.37,308.9,308.93,6688.0,306.2052,306.3439,305.8785,305.9082,6688.0
2024-05-08 12:15:00,309.07,309.12,308.94,308.94,2702.0,306.0468,306.0963,305.9181,305.9181,2702.0
2024-05-08 12:20:00,308.91,309.21,308.76,308.76,4417.0,305.8884,306.1854,305.7398,305.7398,4417.0
2024-05-08 12:25:00,308.93,308.93,308.51,308.51,1510.0,305.9082,305.9082,305.4923,305.4923,1510.0
2024-05-08 12:30:00,308.15,308.29,307.95,307.97,3081.0,305.1358,305.2744,304.9378,304.9576,3081.0
2024-05-08 12:35:00,307.97,307.97,307.64,307.76,1751.0,304.9576,304.9576,304.6308,304.7496,1751.0
2024-05-08 12:40:00,307.85,308.3,307.74,308.04,3990.0,304.8387,305.2843,304.7298,305.0269,3990.0
2024-05-08 12:45:00,308.13,308.15,307.94,307.94,400.0,305.116,305.1358,304.9279,304.9279,400.0
2024-05-08 12:50:00,307.72,307.95,307.72,307.93,2296.0,304.71,304.9378,304.71,304.918,2296.0
2024-05-08 12:55:00,307.94,308.34,307.91,307.93,4096.0,304.9279,305.3239,304.8981,304.918,4096.0
2024-05-08 13:00:00,308.09,308.32,307.95,308.24,4047.0,305.0764,305.3041,304.9378,305.2249,4047.0
2024-05-08 13:05:00,308.11,308.11,307.78,307.91,3179.0,305.0962,305.0962,304.7694,304.8981,3179.0
2024-05-08 13:10:00,307.86,307.98,307.35,307.56,4833.0,304.8486,304.9675,304.3436,304.5516,4833.0
2024-05-08 13:15:00,307.5,307.99,307.5,307.85,6880.0,304.4922,304.9774,304.4922,304.8387,6880.0
2024-05-08 13:20:00,307.97,308.18,307.59,307.74,6956.0,304.9576,305.1655,304.5813,304.7298,6956.0
2024-05-08 13:25:00,307.69,307.85,307.38,307.38,3847.0,304.6803,304.8387,304.3733,304.3733,3847.0
2024-05-08 13:30:00,307.4,307.48,307.28,307.48,1094.0,304.3931,304.4724,304.2743,304.4724,1094.0
2024-05-08 13:35:00,307.4,307.53,307.39,307.45,2511.0,304.3931,304.5219,304.3832,304.4426,2511.0
2024-05-08 13:40:00,307.6,307.66,307.48,307.61,4325.0,304.5912,304.6506,304.4724,304.6011,4325.0
2024-05-08 13:45:00,307.58,308.0,307.58,307.81,4711.0,304.5714,304.9873,304.5714,304.7991,4711.0
2024-05-08 13:50:00,307.99,307.99,307.68,307.77,1954.0,304.9774,304.9774,304.6704,304.7595,1954.0
2024-05-08 13:55:00,307.87,308.18,307.86,308.03,3885.0,304.8585,305.1655,304.8486,305.017,3885.0
2024-05-08 14:00:00,308.13,308.35,308.08,308.27,3267.0,305.116,305.3338,305.0665,305.2546,3267.0
2024-05-08 14:05:00,308.28,308.76,308.17,308.71,7633.0,305.2645,305.7398,305.1556,305.6903,7633.0
2024-05-08 14:10:00,308.63,309.1,308.63,308.92,15798.0,305.6111,306.0765,305.6111,305.8983,15798.0
2024-05-08 14:15:00,308.92,308.96,308.6,308.74,1740.0,305.8983,305.9379,305.5814,305.72,1740.0
2024-05-08 14:20:00,308.62,308.84,308.54,308.84,3482.0,305.6012,305.819,305.522,305.819,3482.0
2024-05-08 14:25:00,308.84,308.9,308.84,308.9,200.0,305.819,305.8785,305.819,305.8785,200.0
2024-05-08 14:30:00,308.93,309.51,308.92,309.51,10726.0,305.9082,306.4825,305.8983,306.4825,10726.0
2024-05-08 14:35:00,309.54,309.57,309.3,309.34,4307.0,306.5122,306.5419,306.2745,306.3142,4307.0
2024-05-08 14:40:00,309.42,309.5,309.2,309.33,4065.0,306.3934,306.4726,306.1755,306.3043,4065.0
2024-05-08 14:45:00,309.29,309.5,309.11,309.35,19512.0,306.2646,306.4726,306.0864,306.3241,19512.0
2024-05-08 14:50:00,309.35,309.42,309.32,309.38,3432.0,306.3241,306.3934,306.2944,306.3538,3432.0
2024-05-08 14:55:00,309.38,309.53,308.91,309.18,7384.0,306.3538,306.5023,305.8884,306.1557,7384.0
2024-05-08 15:00:00,309.21,309.22,309.11,309.19,3773.0,306.1854,306.1953,306.0864,306.1656,3773.0
2024-05-08 15:05:00,309.25,309.49,309.13,309.47,5878.0,306.225,306.4627,306.1062,306.4429,5878.0
2024-05-08 15:10:00,309.5,309.54,309.27,309.43,7600.0,306.4726,306.5122,306.2448,306.4033,7600.0
2024-05-08 15:15:00,309.44,309.44,309.19,309.24,2586.0,306.4132,306.4132,306.1656,306.2151,2586.0
2024-05-08 15:20:00,309.15,309.49,309.13,309.41,5885.0,306.126,306.4627,306.1062,306.3835,5885.0
2024-05-08 15:25:00,309.32,309.33,308.72,308.8,11002.0,306.2944,306.3043,305.7002,305.7794,11002.0
2024-05-08 15:30:00,308.72,308.89,308.66,308.87,7664.0,305.7002,305.8686,305.6408,305.8488,7664.0
2024-05-08 15:35:00,308.97,309.0,308.57,308.78,6929.0,305.9478,305.9775,305.5517,305.7596,6929.0
2024-05-08 15:40:00,308.79,308.96,308.76,308.84,5554.0,305.7695,305.9379,305.7398,305.819,5554.0
2024-05-08 15:45:00,308.81,308.99,308.52,308.88,12530.0,305.7893,305.9676,305.5022,305.8587,12530.0
2024-05-08 15:50:00,308.9,309.55,308.81,309.43,29889.0,305.8785,306.5221,305.7893,306.4033,29889.0
2024-05-08 15:55:00,309.52,309.82,309.26,309.34,62180.0,306.4924,306.7895,306.2349,306.3142,62180.0
2024-05-09 09:30:00,309.65,311.32,309.63,309.63,7379.0,306.6211,308.2748,306.6013,306.6013,7379.0
2024-05-09 09:35:00,310.59,311.1,310.59,311.1,437.0,307.5519,308.0569,307.5519,308.0569,437.0
2024-05-09 09:40:00,311.71,312.2,311.71,312.01,2618.0,308.661,309.1462,308.661,308.958,2618.0
2024-05-09 09:45:00,311.87,313.57,311.79,313.39,5472.0,308.8194,310.5028,308.7402,310.3245,5472.0
2024-05-09 09:50:00,313.38,313.46,313.21,313.23,1954.0,310.3146,310.3939,310.1463,310.1661,1954.0
2024-05-09 09:55:00,313.4,313.99,313.33,313.78,11667.0,310.3344,310.9187,310.2651,310.7107,11667.0
2024-05-09 10:00:00,314.03,314.11,313.31,313.97,6794.0,310.9583,311.0375,310.2453,310.8989,6794.0
2024-05-09 10:05:00,313.99,314.1,313.65,313.77,3453.0,310.9187,311.0276,310.582,310.7008,3453.0
2024-05-09 10:10:00,313.98,314.36,313.82,314.05,4799.0,310.9088,311.2851,310.7503,310.9781,4799.0
2024-05-09 10:15:00,314.29,314.33,314.07,314.21,2497.0,311.2157,311.2553,310.9979,311.1365,2497.0
2024-05-09 10:20:00,314.47,314.63,314.12,314.2,3892.0,311.394,311.5524,311.0474,311.1266,3892.0
2024-05-09 10:25:00,314.02,314.29,314.02,314.27,1022.0,310.9484,311.2157,310.9484,311.1959,1022.0
2024-05-09 10:30:00,314.45,314.46,314.17,314.17,2391.0,311.3742,311.3841,311.0969,311.0969,2391.0
2024-05-09 10:35:00,314.19,314.9,314.19,314.77,45091.0,311.1167,311.8198,311.1167,311.691,45091.0
2024-05-09 10:40:00,314.75,314.75,314.61,314.65,1301.0,311.6712,311.6712,311.5326,311.5722,1301.0
2024-05-09 10:45:00,314.61,315.44,314.61,315.36,3618.0,311.5326,312.3545,311.5326,312.2753,3618.0
2024-05-09 10:50:00,315.32,315.89,315.32,315.75,11246.0,312.2357,312.8001,312.2357,312.6615,11246.0
2024-05-09 10:55:00,315.75,316.25,315.72,315.89,14760.0,312.6615,313.1566,312.6318,312.8001,14760.0
2024-05-09 11:00:00,315.92,316.28,315.91,316.15,3657.0,312.8298,313.1863,312.8199,313.0575,3657.0
2024-05-09 11:05:00,316.19,316.4,315.84,316.4,11284.0,313.0972,313.3051,312.7506,313.3051,11284.0
2024-05-09 11:10:00,316.43,316.65,316.34,316.59,3300.0,313.3348,313.5527,313.2457,313.4932,3300.0
2024-05-09 11:15:00,316.67,316.87,316.67,316.83,2355.0,313.5725,313.7705,313.5725,313.7309,2355.0
2024-05-09 11:20:00,316.81,317.12,316.8,317.0,5327.0,313.7111,314.0181,313.7012,313.8992,5327.0
2024-05-09 11:25:00,316.99,316.99,316.78,316.84,8128.0,313.8893,313.8893,313.6814,313.7408,8128.0
2024-05-09 11:30:00,316.79,317.32,316.79,317.32,6168.0,313.6913,314.2161,313.6913,314.2161,6168.0
2024-05-09 11:35:00,317.22,317.22,316.73,316.78,6185.0,314.1171,314.1171,313.6319,313.6814,6185.0
2024-05-09 11:40:00,316.8,317.13,316.71,317.13,3296.0,313.7012,314.028,313.6121,314.028,3296.0
2024-05-09 11:45:00,317.03,317.25,317.01,317.25,2262.0,313.9289,314.1468,313.9091,314.1468,2262.0
2024-05-09 11:50:00,317.14,317.19,317.07,317.17,3326.0,314.0379,314.0874,313.9685,314.0676,3326.0
2024-05-09 11:55:00,317.13,317.21,316.71,316.93,6377.0,314.028,314.1072,313.6121,313.8299,6377.0
2024-05-09 12:00:00,316.97,317.02,316.85,317.02,1672.0,313.8695,313.919,313.7507,313.919,1672.0
2024-05-09 12:05:00,317.02,317.16,316.95,317.08,4651.0,313.919,314.0577,313.8497,313.9784,4651.0
2024-05-09 12:10:00,317.12,317.19,317.01,317.18,2860.0,314.0181,314.0874,313.9091,314.0775,2860.0
2024-05-09 12:15:00,317.31,317.4,316.88,317.03,4525.0,314.2062,314.2953,313.7804,313.9289,4525.0
2024-05-09 12:20:00,317.05,317.11,316.99,317.11,2463.0,313.9487,314.0082,313.8893,314.0082,2463.0
2024-05-09 12:25:00,317.03,317.07,316.51,316.51,9423.0,313.9289,313.9685,313.414,313.414,9423.0
2024-05-09 12:30:00,316.49,316.73,316.37,316.73,3350.0,313.3942,313.6319,313.2754,313.6319,3350.0
2024-05-09 12:35:00,316.63,317.17,316.61,317.16,12612.0,313.5329,314.0676,313.513,314.0577,12612.0
2024-05-09 12:40:00,317.15,317.42,316.79,316.81,19054.0,314.0478,314.3151,313.6913,313.7111,19054.0
2024-05-09 12:45:00,316.93,317.22,316.86,317.22,2463.0,313.8299,314.1171,313.7606,314.1171,2463.0
2024-05-09 12:50:00,317.25,317.37,317.15,317.2,4535.0,314.1468,314.2656,314.0478,314.0973,4535.0
2024-05-09 12:55:00,317.19,317.22,317.09,317.22,2103.0,314.0874,314.1171,313.9884,314.1171,2103.0
2024-05-09 13:00:00,317.2,317.83,317.2,317.51,7029.0,314.0973,314.7211,314.0973,314.4042,7029.0
2024-05-09 13:05:00,317.54,318.39,317.51,318.23,14290.0,314.4339,315.2756,314.4042,315.1172,14290.0
2024-05-09 13:10:00,318.23,318.77,318.15,318.15,22758.0,315.1172,315.6519,315.038,315.038,22758.0
2024-05-09 13:15:00,318.27,318.27,317.9,318.2,3864.0,315.1568,315.1568,314.7904,315.0875,3864.0
2024-05-09 13:20:00,318.14,318.17,317.86,317.99,2809.0,315.0281,315.0578,314.7508,314.8795,2809.0
2024-05-09 13:25:00,318.11,318.32,318.06,318.1,3511.0,314.9984,315.2063,314.9489,314.9885,3511.0
2024-05-09 13:30:00,318.1,318.19,317.98,318.13,3392.0,314.9885,315.0776,314.8696,315.0182,3392.0
2024-05-09 13:35:00,318.23,318.25,317.77,317.81,8845.0,315.1172,315.137,314.6617,314.7013,8845.0
2024-05-09 13:40:00,317.85,317.93,317.76,317.87,1464.0,314.7409,314.8201,314.6518,314.7607,1464.0
2024-05-09 13:45:00,317.92,318.29,317.79,318.29,8126.0,314.8102,315.1766,314.6815,315.1766,8126.0
2024-05-09 13:50:00,318.3,318.46,318.22,318.36,6153.0,315.1865,315.3449,315.1073,315.2459,6153.0
2024-05-09 13:55:00,318.22,318.29,317.95,318.2,6132.0,315.1073,315.1766,314.8399,315.0875,6132.0
2024-05-09 14:00:00,318.17,318.48,318.17,318.48,2201.0,315.0578,315.3648,315.0578,315.3648,2201.0
2024-05-09 14:05:00,318.49,318.85,318.48,318.78,6320.0,315.3747,315.7311,315.3648,315.6618,6320.0
2024-05-09 14:10:00,318.82,319.01,318.58,319.01,10684.0,315.7014,315.8896,315.4638,315.8896,10684.0
2024-05-09 14:15:00,319.01,319.26,319.01,319.26,5824.0,315.8896,316.1371,315.8896,316.1371,5824.0
2024-05-09 14:20:00,319.31,319.75,319.3,319.54,5307.0,316.1866,316.6223,316.1767,316.4144,5307.0
2024-05-09 14:25:00,319.53,319.78,319.43,319.52,4480.0,316.4045,316.652,316.3055,316.3946,4480.0
2024-05-09 14:30:00,319.52,319.67,319.21,319.23,9310.0,316.3946,316.5431,316.0876,316.1074,9310.0
2024-05-09 14:35:00,319.18,319.34,319.06,319.3,3256.0,316.0579,316.2163,315.9391,316.1767,3256.0
2024-05-09 14:40:00,319.24,319.3,319.19,319.21,4141.0,316.1173,316.1767,316.0678,316.0876,4141.0
2024-05-09 14:45:00,319.35,319.43,319.2,319.35,3997.0,316.2262,316.3055,316.0777,316.2262,3997.0
2024-05-09 14:50:00,319.35,319.96,319.35,319.96,4408.0,316.2262,316.8303,316.2262,316.8303,4408.0
2024-05-09 14:55:00,319.94,320.0,319.81,319.93,3913.0,316.8105,316.8699,316.6817,316.8006,3913.0
2024-05-09 15:00:00,319.86,320.04,319.83,319.97,6761.0,316.7313,316.9095,316.7015,316.8402,6761.0
2024-05-09 15:05:00,319.89,320.19,319.89,320.01,6438.0,316.761,317.058,316.761,316.8798,6438.0
2024-05-09 15:10:00,320.01,320.1,319.8,320.1,8459.0,316.8798,316.9689,316.6718,316.9689,8459.0
2024-05-09 15:15:00,320.07,320.48,320.02,320.47,8781.0,316.9392,317.3452,316.8897,317.3353,8781.0
2024-05-09 15:20:00,320.49,320.87,320.45,320.87,6027.0,317.3551,317.7314,317.3155,317.7314,6027.0
2024-05-09 15:25:00,320.81,321.07,320.35,320.46,10591.0,317.672,317.9294,317.2165,317.3254,10591.0
2024-05-09 15:30:00,320.37,320.67,320.37,320.66,7540.0,317.2363,317.5333,317.2363,317.5234,7540.0
2024-05-09 15:35:00,320.64,321.26,320.36,321.19,10448.0,317.5036,318.1176,317.2264,318.0482,10448.0
2024-05-09 15:40:00,321.2,321.21,320.64,320.73,8405.0,318.0581,318.0681,317.5036,317.5927,8405.0
2024-05-09 15:45:00,320.74,320.99,320.63,320.89,7412.0,317.6026,317.8502,317.4937,317.7512,7412.0
2024-05-09 15:50:00,320.98,321.8,320.83,321.8,22406.0,317.8403,318.6523,317.6918,318.6523,22406.0
2024-05-09 15:55:00,321.74,322.15,321.32,321.73,62882.0,318.5929,318.9989,318.177,318.583,62882.0
2024-05-10 09:30:00,322.89,322.89,322.47,322.47,8973.0,319.7316,319.7316,319.3157,319.3157,8973.0
2024-05-10 09:35:00,322.21,322.48,322.2,322.48,200.0,319.0583,319.3256,319.0484,319.3256,200.0
2024-05-10 09:40:00,322.49,323.6,322.48,323.29,2807.0,319.3355,320.4347,319.3256,320.1277,2807.0
2024-05-10 09:45:00,323.2,323.8,323.2,323.8,3034.0,320.0386,320.6327,320.0386,320.6327,3034.0
2024-05-10 09:50:00,323.92,324.1,323.74,323.85,3830.0,320.7515,320.9298,320.5733,320.6822,3830.0
2024-05-10 09:55:00,323.67,326.04,323.67,325.98,24325.0,320.504,322.8508,320.504,322.7914,24325.0
2024-05-10 10:00:00,325.49,326.0,324.02,324.64,9853.0,322.3062,322.8112,320.8506,321.4645,9853.0
2024-05-10 10:05:00,324.63,325.26,324.27,325.01,11640.0,321.4546,322.0784,321.0981,321.8309,11640.0
2024-05-10 10:10:00,324.97,325.23,324.38,324.96,7885.0,321.7913,322.0487,321.207,321.7814,7885.0
2024-05-10 10:15:00,325.24,325.93,324.96,325.4,12176.0,322.0586,322.7419,321.7814,322.2171,12176.0
2024-05-10 10:20:00,325.48,325.54,325.15,325.52,4841.0,322.2963,322.3557,321.9695,322.3359,4841.0
2024-05-10 10:25:00,325.31,325.51,324.75,325.03,3554.0,322.1279,322.326,321.5734,321.8507,3554.0
2024-05-10 10:30:00,324.86,325.06,324.7,324.72,6154.0,321.6823,321.8804,321.5239,321.5437,6154.0
2024-05-10 10:35:00,324.79,325.07,324.5,325.07,4604.0,321.613,321.8903,321.3259,321.8903,4604.0
2024-05-10 10:40:00,325.11,325.58,325.07,325.58,3542.0,321.9299,322.3953,321.8903,322.3953,3542.0
2024-05-10 10:45:00,325.45,325.91,325.41,325.85,4821.0,322.2666,322.7221,322.227,322.6627,4821.0
2024-05-10 10:50:00,325.86,326.23,325.36,325.36,18004.0,322.6726,323.0389,322.1775,322.1775,18004.0
2024-05-10 10:55:00,325.47,325.73,325.32,325.73,4305.0,322.2864,322.5438,322.1378,322.5438,4305.0
2024-05-10 11:00:00,325.73,325.73,324.71,324.84,9579.0,322.5438,322.5438,321.5338,321.6625,9579.0
2024-05-10 11:05:00,325.01,325.13,324.62,324.67,15381.0,321.8309,321.9497,321.4447,321.4942,15381.0
2024-05-10 11:10:00,324.59,324.67,324.4,324.49,10094.0,321.415,321.4942,321.2268,321.316,10094.0
2024-05-10 11:15:00,324.4,324.5,324.26,324.26,6320.0,321.2268,321.3259,321.0882,321.0882,6320.0
2024-05-10 11:20:00,324.36,324.53,323.95,324.25,12219.0,321.1872,321.3556,320.7812,321.0783,12219.0
2024-05-10 11:25:00,324.2,324.2,323.53,323.53,5784.0,321.0288,321.0288,320.3654,320.3654,5784.0
2024-05-10 11:30:00,323.6,324.0,323.6,323.98,3138.0,320.4347,320.8308,320.4347,320.811,3138.0
2024-05-10 11:35:00,323.98,324.22,323.82,324.06,4401.0,320.811,321.0486,320.6525,320.8902,4401.0
2024-05-10 11:40:00,324.19,324.24,323.97,324.08,5876.0,321.0189,321.0684,320.8011,320.91,5876.0
2024-05-10 11:45:00,324.1,324.14,323.94,324.14,1897.0,320.9298,320.9694,320.7713,320.9694,1897.0
2024-05-10 11:50:00,324.07,324.42,324.07,324.4,3585.0,320.9001,321.2467,320.9001,321.2268,3585.0
2024-05-10 11:55:00,324.53,324.72,324.41,324.49,2693.0,321.3556,321.5437,321.2367,321.316,2693.0
2024-05-10 12:00:00,324.44,324.47,324.0,324.0,2333.0,321.2665,321.2962,320.8308,320.8308,2333.0
2024-05-10 12:05:00,324.11,324.14,324.06,324.06,1209.0,320.9397,320.9694,320.8902,320.8902,1209.0
2024-05-10 12:10:00,324.01,324.34,323.9,324.34,3816.0,320.8407,321.1674,320.7317,321.1674,3816.0
2024-05-10 12:15:00,324.36,324.36,324.17,324.29,1358.0,321.1872,321.1872,320.9991,321.1179,1358.0
2024-05-10 12:20:00,324.2,324.36,324.18,324.35,1694.0,321.0288,321.1872,321.009,321.1773,1694.0
2024-05-10 12:25:00,324.25,324.39,324.1,324.1,3978.0,321.0783,321.2169,320.9298,320.9298,3978.0
2024-05-10 12:30:00,324.25,324.44,324.13,324.14,5266.0,321.0783,321.2665,320.9595,320.9694,5266.0
2024-05-10 12:35:00,324.15,324.34,324.14,324.34,601.0,320.9793,321.1674,320.9694,321.1674,601.0
2024-05-10 12:40:00,324.38,324.56,324.36,324.56,2141.0,321.207,321.3853,321.1872,321.3853,2141.0
2024-05-10 12:45:00,324.6,325.04,324.6,325.04,2290.0,321.4249,321.8606,321.4249,321.8606,2290.0
2024-05-10 12:50:00,325.0,325.17,324.99,325.17,1069.0,321.821,321.9893,321.8111,321.9893,1069.0
2024-05-10 12:55:00,325.18,325.21,325.11,325.12,1082.0,321.9992,322.0289,321.9299,321.9398,1082.0
2024-05-10 13:00:00,325.08,325.27,325.08,325.27,1614.0,321.9002,322.0883,321.9002,322.0883,1614.0
2024-05-10 13:05:00,325.34,325.37,324.76,324.76,3846.0,322.1577,322.1874,321.5833,321.5833,3846.0
2024-05-10 13:10:00,324.86,325.07,324.84,325.0,2027.0,321.6823,321.8903,321.6625,321.821,2027.0
2024-05-10 13:15:00,325.1,325.1,324.97,325.1,700.0,321.92,321.92,321.7913,321.92,700.0
2024-05-10 13:20:00,325.04,325.17,324.86,324.93,4190.0,321.8606,321.9893,321.6823,321.7517,4190.0
2024-05-10 13:25:00,324.93,324.94,324.61,324.61,10159.0,321.7517,321.7616,321.4348,321.4348,10159.0
2024-05-10 13:30:00,324.52,324.79,324.52,324.56,1576.0,321.3457,321.613,321.3457,321.3853,1576.0
2024-05-10 13:35:00,324.66,324.66,324.42,324.5,3379.0,321.4843,321.4843,321.2467,321.3259,3379.0
2024-05-10 13:40:00,324.56,324.86,324.51,324.86,7816.0,321.3853,321.6823,321.3358,321.6823,7816.0
2024-05-10 13:45:00,324.87,324.96,324.79,324.96,1593.0,321.6922,321.7814,321.613,321.7814,1593.0
2024-05-10 13:50:00,325.0,325.02,324.68,324.78,3699.0,321.821,321.8408,321.5041,321.6031,3699.0
2024-05-10 13:55:00,324.7,325.27,324.7,325.14,5331.0,321.5239,322.0883,321.5239,321.9596,5331.0
2024-05-10 14:00:00,325.17,325.36,324.99,325.06,6192.0,321.9893,322.1775,321.8111,321.8804,6192.0
2024-05-10 14:05:00,325.03,325.17,324.79,325.17,4126.0,321.8507,321.9893,321.613,321.9893,4126.0
2024-05-10 14:10:00,325.09,325.58,325.09,325.38,3107.0,321.9101,322.3953,321.9101,322.1973,3107.0
2024-05-10 14:15:00,325.38,325.62,325.21,325.56,4391.0,322.1973,322.4349,322.0289,322.3755,4391.0
2024-05-10 14:20:00,325.49,325.76,325.48,325.75,5100.0,322.3062,322.5735,322.2963,322.5636,5100.0
2024-05-10 14:25:00,325.68,325.87,325.47,325.54,8158.0,322.4943,322.6825,322.2864,322.3557,8158.0
2024-05-10 14:30:00,325.6,325.69,325.54,325.62,1628.0,322.4151,322.5042,322.3557,322.4349,1628.0
2024-05-10 14:35:00,325.58,325.76,325.58,325.76,3380.0,322.3953,322.5735,322.3953,322.5735,3380.0
2024-05-10 14:40:00,325.79,325.92,325.49,325.61,5607.0,322.6033,322.732,322.3062,322.425,5607.0
2024-05-10 14:45:00,325.61,325.75,325.53,325.75,4159.0,322.425,322.5636,322.3458,322.5636,4159.0
2024-05-10 14:50:00,325.79,325.98,325.76,325.9,4176.0,322.6033,322.7914,322.5735,322.7122,4176.0
2024-05-10 14:55:00,325.98,326.08,325.89,326.04,4093.0,322.7914,322.8904,322.7023,322.8508,4093.0
2024-05-10 15:00:00,326.08,326.44,326.01,326.31,5115.0,322.8904,323.2469,322.8211,323.1182,5115.0
2024-05-10 15:05:00,326.32,326.32,326.08,326.27,5977.0,323.1281,323.1281,322.8904,323.0786,5977.0
2024-05-10 15:10:00,326.22,326.22,326.08,326.14,3525.0,323.029,323.029,322.8904,322.9498,3525.0
2024-05-10 15:15:00,326.14,326.14,325.86,326.07,8121.0,322.9498,322.9498,322.6726,322.8805,8121.0
2024-05-10 15:20:00,326.07,326.37,326.07,326.37,6414.0,322.8805,323.1776,322.8805,323.1776,6414.0
2024-05-10 15:25:00,326.39,326.54,326.29,326.54,8447.0,323.1974,323.3459,323.0984,323.3459,8447.0
2024-05-10 15:30:00,326.55,327.21,326.54,326.71,22250.0,323.3558,324.0094,323.3459,323.5143,22250.0
2024-05-10 15:35:00,326.68,327.02,326.59,326.7,9846.0,323.4845,323.8212,323.3954,323.5043,9846.0
2024-05-10 15:40:00,326.75,327.07,326.65,326.94,20132.0,323.5539,323.8707,323.4548,323.742,20132.0
2024-05-10 15:45:00,326.99,327.27,326.65,326.71,12616.0,323.7915,324.0688,323.4548,323.5143,12616.0
2024-05-10 15:50:00,326.71,327.78,326.7,327.32,19310.0,323.5143,324.5738,323.5043,324.1183,19310.0
2024-05-10 15:55:00,327.3,327.35,326.53,326.53,27457.0,324.0985,324.148,323.336,323.336,27457.0
2024-05-13 09:30:00,325.21,326.65,322.93,324.86,18445.0,322.0289,323.4548,319.7712,321.6823,18445.0
2024-05-13 09:35:00,324.53,324.89,322.61,323.23,6230.0,321.3556,321.7121,319.4544,320.0683,6230.0
2024-05-13 09:40:00,323.17,323.22,321.75,322.29,6287.0,320.0089,320.0584,318.6028,319.1375,6287.0
2024-05-13 09:45:00,322.23,322.8,320.55,321.45,16188.0,319.0781,319.6425,317.4145,318.3057,16188.0
2024-05-13 09:50:00,321.2,322.19,320.74,321.0,15152.0,318.0581,319.0385,317.6026,317.8601,15152.0
2024-05-13 09:55:00,321.29,322.43,321.29,321.73,8031.0,318.1473,319.2761,318.1473,318.583,8031.0
2024-05-13 10:00:00,321.95,322.18,321.58,321.66,5212.0,318.8008,319.0286,318.4344,318.5136,5212.0
2024-05-13 10:05:00,321.58,321.58,320.67,320.78,7037.0,318.4344,318.4344,317.5333,317.6423,7037.0
2024-05-13 10:10:00,320.98,321.49,320.98,321.38,4449.0,317.8403,318.3453,317.8403,318.2364,4449.0
2024-05-13 10:15:00,321.41,321.41,320.93,320.95,5728.0,318.2661,318.2661,317.7908,317.8106,5728.0
2024-05-13 10:20:00,320.92,321.11,320.18,320.53,14662.0,317.7809,317.969,317.0481,317.3947,14662.0
2024-05-13 10:25:00,320.53,320.53,319.38,319.99,19344.0,317.3947,317.3947,316.256,316.86,19344.0
2024-05-13 10:30:00,319.96,320.09,318.96,319.66,16076.0,316.8303,316.959,315.8401,316.5332,16076.0
2024-05-13 10:35:00,319.47,319.61,318.99,319.46,8592.0,316.3451,316.4837,315.8698,316.3352,8592.0
2024-05-13 10:40:00,319.19,320.0,319.19,319.69,3550.0,316.0678,316.8699,316.0678,316.5629,3550.0
2024-05-13 10:45:00,319.6,319.78,319.42,319.67,3000.0,316.4738,316.652,316.2956,316.5431,3000.0
2024-05-13 10:50:00,319.67,320.19,319.56,320.08,4096.0,316.5431,317.058,316.4342,316.9491,4096.0
2024-05-13 10:55:00,320.18,320.6,319.83,320.47,4206.0,317.0481,317.464,316.7015,317.3353,4206.0
2024-05-13 11:00:00,320.52,320.52,320.09,320.28,4465.0,317.3848,317.3848,316.959,317.1471,4465.0
2024-05-13 11:05:00,320.24,320.61,319.5,319.7,8807.0,317.1075,317.4739,316.3748,316.5728,8807.0
2024-05-13 11:10:00,319.63,319.65,319.25,319.3,3141.0,316.5035,316.5233,316.1272,316.1767,3141.0
2024-05-13 11:15:00,319.46,319.72,319.46,319.66,2733.0,316.3352,316.5926,316.3352,316.5332,2733.0
2024-05-13 11:20:00,319.52,319.98,319.52,319.82,5308.0,316.3946,316.8501,316.3946,316.6916,5308.0
2024-05-13 11:25:00,319.7,319.7,319.45,319.65,1746.0,316.5728,316.5728,316.3253,316.5233,1746.0
2024-05-13 11:30:00,319.52,319.78,319.39,319.52,5475.0,316.3946,316.652,316.2659,316.3946,5475.0
2024-05-13 11:35:00,319.44,319.54,319.29,319.53,3476.0,316.3154,316.4144,316.1668,316.4045,3476.0
2024-05-13 11:40:00,319.61,319.77,318.54,318.94,11330.0,316.4837,316.6421,315.4242,315.8203,11330.0
2024-05-13 11:45:00,318.81,318.81,318.63,318.69,1675.0,315.6915,315.6915,315.5133,315.5727,1675.0
2024-05-13 11:50:00,318.55,318.62,318.36,318.62,3403.0,315.4341,315.5034,315.2459,315.5034,3403.0
2024-05-13 11:55:00,318.46,318.72,318.22,318.47,6270.0,315.3449,315.6024,315.1073,315.3549,6270.0
2024-05-13 12:00:00,318.46,318.62,318.17,318.5,6208.0,315.3449,315.5034,315.0578,315.3846,6208.0
2024-05-13 12:05:00,318.49,318.76,318.46,318.68,2359.0,315.3747,315.642,315.3449,315.5628,2359.0
2024-05-13 12:10:00,318.69,318.69,318.33,318.56,2105.0,315.5727,315.5727,315.2162,315.444,2105.0
2024-05-13 12:15:00,318.37,318.38,318.22,318.32,3008.0,315.2558,315.2657,315.1073,315.2063,3008.0
2024-05-13 12:20:00,318.33,318.44,318.28,318.34,1512.0,315.2162,315.3251,315.1667,315.2261,1512.0
2024-05-13 12:25:00,318.34,318.53,318.1,318.22,6366.0,315.2261,315.4143,314.9885,315.1073,6366.0
2024-05-13 12:30:00,318.23,318.3,318.21,318.25,700.0,315.1172,315.1865,315.0974,315.137,700.0
2024-05-13 12:35:00,318.25,318.27,318.03,318.16,2286.0,315.137,315.1568,314.9192,315.0479,2286.0
2024-05-13 12:40:00,318.04,318.17,318.01,318.15,3169.0,314.9291,315.0578,314.8994,315.038,3169.0
2024-05-13 12:45:00,318.1,318.22,318.0,318.13,2305.0,314.9885,315.1073,314.8894,315.0182,2305.0
2024-05-13 12:50:00,318.13,318.71,318.12,318.65,5086.0,315.0182,315.5925,315.0083,315.5331,5086.0
2024-05-13 12:55:00,318.59,318.64,318.57,318.6,1100.0,315.4737,315.5232,315.4539,315.4836,1100.0
2024-05-13 13:00:00,318.7,318.7,318.3,318.31,2374.0,315.5826,315.5826,315.1865,315.1964,2374.0
2024-05-13 13:05:00,318.41,318.45,318.28,318.35,2350.0,315.2954,315.335,315.1667,315.236,2350.0
2024-05-13 13:10:00,318.35,318.42,318.0,318.29,8121.0,315.236,315.3053,314.8894,315.1766,8121.0
2024-05-13 13:15:00,318.29,318.56,318.08,318.46,3844.0,315.1766,315.444,314.9687,315.3449,3844.0
2024-05-13 13:20:00,318.45,318.71,318.25,318.28,5566.0,315.335,315.5925,315.137,315.1667,5566.0
2024-05-13 13:25:00,318.24,318.34,318.2,318.2,1854.0,315.1271,315.2261,315.0875,315.0875,1854.0
2024-05-13 13:30:00,318.21,318.21,317.99,318.07,14742.0,315.0974,315.0974,314.8795,314.9588,14742.0
2024-05-13 13:35:00,318.15,318.19,318.03,318.09,3090.0,315.038,315.0776,314.9192,314.9786,3090.0
2024-05-13 13:40:00,318.21,318.62,318.16,318.38,5699.0,315.0974,315.5034,315.0479,315.2657,5699.0
2024-05-13 13:45:00,318.32,318.58,318.28,318.28,5567.0,315.2063,315.4638,315.1667,315.1667,5567.0
2024-05-13 13:50:00,318.34,318.51,318.34,318.44,1818.0,315.2261,315.3945,315.2261,315.3251,1818.0
2024-05-13 13:55:00,318.37,318.37,318.15,318.29,2722.0,315.2558,315.2558,315.038,315.1766,2722.0
2024-05-13 14:00:00,318.29,318.29,318.09,318.09,2052.0,315.1766,315.1766,314.9786,314.9786,2052.0
2024-05-13 14:05:00,317.98,317.98,317.46,317.81,6434.0,314.8696,314.8696,314.3547,314.7013,6434.0
2024-05-13 14:10:00,317.72,317.95,317.72,317.85,2548.0,314.6122,314.8399,314.6122,314.7409,2548.0
2024-05-13 14:15:00,317.92,318.14,317.84,318.02,3343.0,314.8102,315.0281,314.731,314.9093,3343.0
2024-05-13 14:20:00,318.02,318.22,317.95,317.95,4081.0,314.9093,315.1073,314.8399,314.8399,4081.0
2024-05-13 14:25:00,317.99,318.11,317.94,318.0,3354.0,314.8795,314.9984,314.83,314.8894,3354.0
2024-05-13 14:30:00,317.91,317.99,317.47,317.51,6745.0,314.8003,314.8795,314.3646,314.4042,6745.0
2024-05-13 14:35:00,317.62,317.62,317.5,317.5,829.0,314.5132,314.5132,314.3943,314.3943,829.0
2024-05-13 14:40:00,317.6,318.0,317.6,317.94,3847.0,314.4934,314.8894,314.4934,314.83,3847.0
2024-05-13 14:45:00,317.97,317.97,317.88,317.88,529.0,314.8597,314.8597,314.7706,314.7706,529.0
2024-05-13 14:50:00,317.9,317.9,317.63,317.67,1839.0,314.7904,314.7904,314.5231,314.5627,1839.0
2024-05-13 14:55:00,317.63,318.06,317.63,318.0,3675.0,314.5231,314.9489,314.5231,314.8894,3675.0
2024-05-13 15:00:00,317.97,318.14,317.86,318.0,3717.0,314.8597,315.0281,314.7508,314.8894,3717.0
2024-05-13 15:05:00,318.03,318.09,317.88,317.89,1958.0,314.9192,314.9786,314.7706,314.7805,1958.0
2024-05-13 15:10:00,317.78,317.78,317.39,317.44,7839.0,314.6716,314.6716,314.2854,314.3349,7839.0
2024-05-13 15:15:00,317.37,317.45,317.01,317.33,11401.0,314.2656,314.3448,313.9091,314.226,11401.0
2024-05-13 15:20:00,317.28,317.52,317.24,317.38,5962.0,314.1765,314.4141,314.1369,314.2755,5962.0
2024-05-13 15:25:00,317.34,317.53,317.19,317.38,8433.0,314.2359,314.424,314.0874,314.2755,8433.0
2024-05-13 15:30:00,317.33,317.61,317.17,317.43,7467.0,314.226,314.5033,314.0676,314.325,7467.0
2024-05-13 15:35:00,317.35,317.43,316.67,316.73,10051.0,314.2458,314.325,313.5725,313.6319,10051.0
2024-05-13 15:40:00,316.63,316.77,316.37,316.54,10861.0,313.5329,313.6715,313.2754,313.4437,10861.0
2024-05-13 15:45:00,316.5,316.51,316.14,316.26,11666.0,313.4041,313.414,313.0476,313.1665,11666.0
2024-05-13 15:50:00,316.32,316.8,315.94,316.74,21378.0,313.2259,313.7012,312.8496,313.6418,21378.0
2024-05-13 15:55:00,316.74,317.33,316.45,317.18,86418.0,313.6418,314.226,313.3546,314.0775,86418.0
2024-05-14 09:30:00,318.05,320.0,317.35,319.75,10703.0,314.939,316.8699,314.2458,316.6223,10703.0
2024-05-14 09:35:00,319.49,319.73,319.2,319.61,2280.0,316.3649,316.6025,316.0777,316.4837,2280.0
2024-05-14 09:40:00,319.27,319.27,319.21,319.22,260.0,316.147,316.147,316.0876,316.0975,260.0
2024-05-14 09:45:00,319.54,319.87,319.43,319.69,5087.0,316.4144,316.7412,316.3055,316.5629,5087.0
2024-05-14 09:50:00,319.71,319.84,319.42,319.84,1320.0,316.5827,316.7115,316.2956,316.7115,1320.0
2024-05-14 09:55:00,320.06,320.79,320.06,320.6,2963.0,316.9293,317.6522,316.9293,317.464,2963.0
2024-05-14 10:00:00,320.25,321.3,320.25,320.83,3075.0,317.1174,318.1572,317.1174,317.6918,3075.0
2024-05-14 10:05:00,320.82,321.57,320.82,321.55,7293.0,317.6819,318.4245,317.6819,318.4047,7293.0
2024-05-14 10:10:00,322.0,322.18,321.8,321.92,3637.0,318.8503,319.0286,318.6523,318.7711,3637.0
2024-05-14 10:15:00,321.78,321.78,321.13,321.13,4517.0,318.6325,318.6325,317.9888,317.9888,4517.0
2024-05-14 10:20:00,321.2,321.24,320.55,320.62,12020.0,318.0581,318.0978,317.4145,317.4838,12020.0
2024-05-14 10:25:00,320.48,321.43,320.48,321.13,12431.0,317.3452,318.2859,317.3452,317.9888,12431.0
2024-05-14 10:30:00,321.09,321.27,320.82,320.91,7253.0,317.9492,318.1275,317.6819,317.771,7253.0
2024-05-14 10:35:00,320.84,320.84,320.15,320.5,4163.0,317.7017,317.7017,317.0184,317.365,4163.0
2024-05-14 10:40:00,320.46,320.52,319.95,320.13,10203.0,317.3254,317.3848,316.8204,316.9986,10203.0
2024-05-14 10:45:00,319.99,320.21,319.89,320.03,9140.0,316.86,317.0778,316.761,316.8996,9140.0
2024-05-14 10:50:00,319.89,320.04,319.76,320.03,5981.0,316.761,316.9095,316.6322,316.8996,5981.0
2024-05-14 10:55:00,320.04,320.04,319.87,319.87,3066.0,316.9095,316.9095,316.7412,316.7412,3066.0
2024-05-14 11:00:00,319.85,320.05,319.82,319.96,4212.0,316.7214,316.9194,316.6916,316.8303,4212.0
2024-05-14 11:05:00,320.0,320.0,319.71,319.89,4090.0,316.8699,316.8699,316.5827,316.761,4090.0
2024-05-14 11:10:00,319.98,320.04,319.98,320.04,2677.0,316.8501,316.9095,316.8501,316.9095,2677.0
2024-05-14 11:15:00,320.04,320.07,319.83,319.86,8481.0,316.9095,316.9392,316.7015,316.7313,8481.0
2024-05-14 11:20:00,319.79,319.79,319.6,319.67,1500.0,316.6619,316.6619,316.4738,316.5431,1500.0
2024-05-14 11:25:00,319.53,319.72,319.41,319.62,5741.0,316.4045,316.5926,316.2857,316.4936,5741.0
2024-05-14 11:30:00,319.62,319.62,318.96,318.97,5364.0,316.4936,316.4936,315.8401,315.85,5364.0
2024-05-14 11:35:00,318.94,318.97,318.59,318.59,1929.0,315.8203,315.85,315.4737,315.4737,1929.0
2024-05-14 11:40:00,318.66,318.81,318.62,318.72,2834.0,315.543,315.6915,315.5034,315.6024,2834.0
2024-05-14 11:45:00,318.58,318.58,318.45,318.5,2166.0,315.4638,315.4638,315.335,315.3846,2166.0
2024-05-14 11:50:00,318.63,318.82,318.42,318.59,4139.0,315.5133,315.7014,315.3053,315.4737,4139.0
2024-05-14 11:55:00,318.68,318.68,318.2,318.33,6396.0,315.5628,315.5628,315.0875,315.2162,6396.0
2024-05-14 12:00:00,318.29,318.29,317.49,317.56,11159.0,315.1766,315.1766,314.3844,314.4538,11159.0
2024-05-14 12:05:00,317.3,317.3,316.97,316.97,5668.0,314.1963,314.1963,313.8695,313.8695,5668.0
2024-05-14 12:10:00,316.9,317.1,316.73,316.76,4890.0,313.8002,313.9983,313.6319,313.6616,4890.0
2024-05-14 12:15:00,316.89,317.57,316.89,317.53,16010.0,313.7903,314.4637,313.7903,314.424,16010.0
2024-05-14 12:20:00,317.55,317.55,317.14,317.34,3130.0,314.4439,314.4439,314.0379,314.2359,3130.0
2024-05-14 12:25:00,317.32,317.54,317.32,317.52,905.0,314.2161,314.4339,314.2161,314.4141,905.0
2024-05-14 12:30:00,317.52,317.52,317.21,317.21,3172.0,314.4141,314.4141,314.1072,314.1072,3172.0
2024-05-14 12:35:00,317.17,317.18,316.77,316.82,2700.0,314.0676,314.0775,313.6715,313.721,2700.0
2024-05-14 12:40:00,316.85,316.93,316.69,316.93,1508.0,313.7507,313.8299,313.5923,313.8299,1508.0
2024-05-14 12:45:00,316.81,316.81,316.44,316.53,3209.0,313.7111,313.7111,313.3447,313.4338,3209.0
2024-05-14 12:50:00,316.67,316.8,316.47,316.71,5372.0,313.5725,313.7012,313.3744,313.6121,5372.0
2024-05-14 12:55:00,316.79,317.05,316.57,317.05,2702.0,313.6913,313.9487,313.4734,313.9487,2702.0
2024-05-14 13:00:00,317.08,317.15,316.86,317.06,2001.0,313.9784,314.0478,313.7606,313.9586,2001.0
2024-05-14 13:05:00,317.03,317.03,316.91,316.97,1001.0,313.9289,313.9289,313.8101,313.8695,1001.0
2024-05-14 13:10:00,317.25,317.66,317.15,317.62,1606.0,314.1468,314.5528,314.0478,314.5132,1606.0
2024-05-14 13:15:00,317.54,318.17,317.54,318.17,5777.0,314.4339,315.0578,314.4339,315.0578,5777.0
2024-05-14 13:20:00,318.17,318.77,318.16,318.77,6863.0,315.0578,315.6519,315.0479,315.6519,6863.0
2024-05-14 13:25:00,318.76,319.18,318.73,319.15,5143.0,315.642,316.0579,315.6123,316.0282,5143.0
2024-05-14 13:30:00,319.16,319.26,319.13,319.15,1652.0,316.0381,316.1371,316.0084,316.0282,1652.0
2024-05-14 13:35:00,319.24,319.59,319.23,319.45,7969.0,316.1173,316.4639,316.1074,316.3253,7969.0
2024-05-14 13:40:00,319.56,320.04,319.56,320.04,2423.0,316.4342,316.9095,316.4342,316.9095,2423.0
2024-05-14 13:45:00,320.01,320.03,319.77,319.9,9288.0,316.8798,316.8996,316.6421,316.7709,9288.0
2024-05-14 13:50:00,319.98,320.3,319.97,320.12,4150.0,316.8501,317.167,316.8402,316.9887,4150.0
2024-05-14 13:55:00,320.1,320.23,319.29,319.61,8567.0,316.9689,317.0976,316.1668,316.4837,8567.0
2024-05-14 14:00:00,319.68,319.91,319.53,319.91,3868.0,316.553,316.7808,316.4045,316.7808,3868.0
2024-05-14 14:05:00,319.94,320.02,319.51,319.53,9313.0,316.8105,316.8897,316.3847,316.4045,9313.0
2024-05-14 14:10:00,319.46,319.58,319.35,319.35,2700.0,316.3352,316.454,316.2262,316.2262,2700.0
2024-05-14 14:15:00,319.53,319.74,319.36,319.4,3062.0,316.4045,316.6124,316.2361,316.2758,3062.0
2024-05-14 14:20:00,319.33,319.45,319.11,319.11,3664.0,316.2064,316.3253,315.9886,315.9886,3664.0
2024-05-14 14:25:00,318.92,319.23,318.89,319.11,4571.0,315.8005,316.1074,315.7707,315.9886,4571.0
2024-05-14 14:30:00,319.12,319.49,319.03,319.27,5811.0,315.9985,316.3649,315.9094,316.147,5811.0
2024-05-14 14:35:00,319.28,319.93,319.22,319.91,2560.0,316.1569,316.8006,316.0975,316.7808,2560.0
2024-05-14 14:40:00,320.0,320.47,320.0,320.16,4537.0,316.8699,317.3353,316.8699,317.0283,4537.0
2024-05-14 14:45:00,320.03,320.13,319.86,320.12,2161.0,316.8996,316.9986,316.7313,316.9887,2161.0
2024-05-14 14:50:00,320.06,320.25,320.05,320.16,1696.0,316.9293,317.1174,316.9194,317.0283,1696.0
2024-05-14 14:55:00,320.25,320.37,320.17,320.28,4065.0,317.1174,317.2363,317.0382,317.1471,4065.0
2024-05-14 15:00:00,320.39,320.39,320.28,320.36,2195.0,317.2561,317.2561,317.1471,317.2264,2195.0
2024-05-14 15:05:00,320.3,320.6,320.3,320.57,12731.0,317.167,317.464,317.167,317.4343,12731.0
2024-05-14 15:10:00,320.52,320.54,319.87,319.88,9049.0,317.3848,317.4046,316.7412,316.7511,9049.0
2024-05-14 15:15:00,319.89,320.11,319.88,319.95,6796.0,316.761,316.9788,316.7511,316.8204,6796.0
2024-05-14 15:20:00,319.99,320.63,319.99,320.62,5488.0,316.86,317.4937,316.86,317.4838,5488.0
2024-05-14 15:25:00,320.53,320.73,320.52,320.73,5619.0,317.3947,317.5927,317.3848,317.5927,5619.0
2024-05-14 15:30:00,320.64,320.66,319.92,320.0,5462.0,317.5036,317.5234,316.7907,316.8699,5462.0
2024-05-14 15:35:00,320.03,320.15,319.83,320.06,3805.0,316.8996,317.0184,316.7015,316.9293,3805.0
2024-05-14 15:40:00,320.14,320.59,320.11,320.52,4611.0,317.0085,317.4541,316.9788,317.3848,4611.0
2024-05-14 15:45:00,320.53,320.61,320.06,320.06,6283.0,317.3947,317.4739,316.9293,316.9293,6283.0
2024-05-14 15:50:00,320.16,320.6,320.12,320.39,13152.0,317.0283,317.464,316.9887,317.2561,13152.0
2024-05-14 15:55:00,320.42,320.94,319.95,320.45,55625.0,317.2858,317.8007,316.8204,317.3155,55625.0
2024-05-15 09:30:00,321.83,322.62,321.83,322.21,8460.0,318.682,319.4643,318.682,319.0583,8460.0
2024-05-15 09:35:00,322.73,322.97,322.53,322.54,1947.0,319.5732,319.8108,319.3751,319.385,1947.0
2024-05-15 09:40:00,322.54,323.07,322.13,323.07,6450.0,319.385,319.9099,318.9791,319.9099,6450.0
2024-05-15 09:45:00,323.11,323.96,323.1,323.93,8124.0,319.9495,320.7912,319.9396,320.7614,8124.0
2024-05-15 09:50:00,323.97,324.08,323.34,323.65,8988.0,320.8011,320.91,320.1772,320.4842,8988.0
2024-05-15 09:55:00,323.86,323.86,323.46,323.65,2733.0,320.6921,320.6921,320.296,320.4842,2733.0
2024-05-15 10:00:00,323.35,324.29,323.35,324.25,3509.0,320.1871,321.1179,320.1871,321.0783,3509.0
2024-05-15 10:05:00,324.32,325.39,324.21,325.35,3590.0,321.1476,322.2072,321.0387,322.1676,3590.0
2024-05-15 10:10:00,325.56,325.73,325.25,325.25,3610.0,322.3755,322.5438,322.0685,322.0685,3610.0
2024-05-15 10:15:00,325.31,325.31,324.82,325.23,3594.0,322.1279,322.1279,321.6427,322.0487,3594.0
2024-05-15 10:20:00,325.26,325.59,325.06,325.59,3681.0,322.0784,322.4052,321.8804,322.4052,3681.0
2024-05-15 10:25:00,325.59,325.9,325.4,325.68,4860.0,322.4052,322.7122,322.2171,322.4943,4860.0
2024-05-15 10:30:00,325.57,325.74,325.57,325.58,1788.0,322.3854,322.5537,322.3854,322.3953,1788.0
2024-05-15 10:35:00,325.82,326.14,325.82,325.92,1880.0,322.633,322.9498,322.633,322.732,1880.0
2024-05-15 10:40:00,325.87,326.11,325.8,326.04,1057.0,322.6825,322.9201,322.6132,322.8508,1057.0
2024-05-15 10:45:00,325.97,326.11,325.67,325.7,2628.0,322.7815,322.9201,322.4844,322.5141,2628.0
2024-05-15 10:50:00,325.74,326.03,325.72,325.83,4661.0,322.5537,322.8409,322.5339,322.6429,4661.0
2024-05-15 10:55:00,325.91,326.27,325.91,326.16,1956.0,322.7221,323.0786,322.7221,322.9696,1956.0
2024-05-15 11:00:00,326.18,326.18,325.94,325.96,2619.0,322.9894,322.9894,322.7518,322.7716,2619.0
2024-05-15 11:05:00,326.25,326.49,326.2,326.49,1812.0,323.0588,323.2964,323.0092,323.2964,1812.0
2024-05-15 11:10:00,326.48,326.49,326.4,326.41,1165.0,323.2865,323.2964,323.2073,323.2172,1165.0
2024-05-15 11:15:00,326.44,326.49,326.2,326.47,3188.0,323.2469,323.2964,323.0092,323.2766,3188.0
2024-05-15 11:20:00,326.41,326.41,326.1,326.11,3479.0,323.2172,323.2172,322.9102,322.9201,3479.0
2024-05-15 11:25:00,325.96,326.38,325.96,326.38,1258.0,322.7716,323.1875,322.7716,323.1875,1258.0
2024-05-15 11:30:00,326.43,326.49,326.11,326.12,3162.0,323.237,323.2964,322.9201,322.93,3162.0
2024-05-15 11:35:00,326.21,326.49,326.2,326.29,1958.0,323.0191,323.2964,323.0092,323.0984,1958.0
2024-05-15 11:40:00,326.3,326.65,326.26,326.45,12655.0,323.1083,323.4548,323.0687,323.2568,12655.0
2024-05-15 11:45:00,326.36,326.66,326.28,326.64,4604.0,323.1677,323.4647,323.0885,323.4449,4604.0
2024-05-15 11:50:00,326.54,326.6,326.4,326.57,1894.0,323.3459,323.4053,323.2073,323.3756,1894.0
2024-05-15 11:55:00,326.57,326.61,326.5,326.53,3332.0,323.3756,323.4152,323.3063,323.336,3332.0
2024-05-15 12:00:00,326.55,326.61,326.28,326.3,4715.0,323.3558,323.4152,323.0885,323.1083,4715.0
2024-05-15 12:05:00,326.29,326.39,326.06,326.13,4060.0,323.0984,323.1974,322.8706,322.9399,4060.0
2024-05-15 12:10:00,326.2,326.23,326.08,326.09,2350.0,323.0092,323.0389,322.8904,322.9003,2350.0
2024-05-15 12:15:00,326.14,326.14,325.64,325.79,7661.0,322.9498,322.9498,322.4547,322.6033,7661.0
2024-05-15 12:20:00,325.91,325.93,325.79,325.88,1166.0,322.7221,322.7419,322.6033,322.6924,1166.0
2024-05-15 12:25:00,325.88,326.07,325.83,326.07,1635.0,322.6924,322.8805,322.6429,322.8805,1635.0
2024-05-15 12:30:00,326.04,326.04,325.92,325.92,1599.0,322.8508,322.8508,322.732,322.732,1599.0
2024-05-15 12:35:00,325.92,325.92,325.77,325.84,4932.0,322.732,322.732,322.5834,322.6528,4932.0
2024-05-15 12:40:00,325.86,325.87,325.71,325.86,4000.0,322.6726,322.6825,322.524,322.6726,4000.0
2024-05-15 12:45:00,325.83,325.94,325.1,325.53,5630.0,322.6429,322.7518,321.92,322.3458,5630.0
2024-05-15 12:50:00,325.44,325.45,325.3,325.3,858.0,322.2567,322.2666,322.118,322.118,858.0
2024-05-15 12:55:00,325.41,325.57,325.17,325.17,2343.0,322.227,322.3854,321.9893,321.9893,2343.0
2024-05-15 13:00:00,325.32,325.33,325.18,325.23,1619.0,322.1378,322.1478,321.9992,322.0487,1619.0
2024-05-15 13:05:00,325.32,325.35,325.31,325.35,1384.0,322.1378,322.1676,322.1279,322.1676,1384.0
2024-05-15 13:10:00,325.39,325.6,325.39,325.6,1422.0,322.2072,322.4151,322.2072,322.4151,1422.0
2024-05-15 13:15:00,325.55,325.85,325.46,325.85,3098.0,322.3656,322.6627,322.2765,322.6627,3098.0
2024-05-15 13:20:00,325.79,326.1,325.77,326.09,3242.0,322.6033,322.9102,322.5834,322.9003,3242.0
2024-05-15 13:25:00,326.15,326.42,326.03,326.42,5245.0,322.9597,323.2271,322.8409,323.2271,5245.0
2024-05-15 13:30:00,326.39,326.4,326.08,326.15,7267.0,323.1974,323.2073,322.8904,322.9597,7267.0
2024-05-15 13:35:00,326.26,326.31,326.17,326.23,2642.0,323.0687,323.1182,322.9795,323.0389,2642.0
2024-05-15 13:40:00,326.2,326.26,325.89,325.89,8961.0,323.0092,323.0687,322.7023,322.7023,8961.0
2024-05-15 13:45:00,325.83,325.85,325.57,325.64,6339.0,322.6429,322.6627,322.3854,322.4547,6339.0
2024-05-15 13:50:00,325.7,325.95,325.7,325.86,600.0,322.5141,322.7617,322.5141,322.6726,600.0
2024-05-15 13:55:00,325.9,326.01,325.83,325.89,4847.0,322.7122,322.8211,322.6429,322.7023,4847.0
2024-05-15 14:00:00,325.78,325.95,325.67,325.95,4012.0,322.5933,322.7617,322.4844,322.7617,4012.0
2024-05-15 14:05:00,325.95,326.11,325.84,326.06,4055.0,322.7617,322.9201,322.6528,322.8706,4055.0
2024-05-15 14:10:00,326.2,326.44,326.2,326.39,2116.0,323.0092,323.2469,323.0092,323.1974,2116.0
2024-05-15 14:15:00,326.38,326.6,326.3,326.53,3287.0,323.1875,323.4053,323.1083,323.336,3287.0
2024-05-15 14:20:00,326.48,326.54,326.48,326.54,2483.0,323.2865,323.3459,323.2865,323.3459,2483.0
2024-05-15 14:25:00,326.58,326.67,326.29,326.41,20458.0,323.3855,323.4746,323.0984,323.2172,20458.0
2024-05-15 14:30:00,326.53,326.62,326.51,326.54,3084.0,323.336,323.4251,323.3162,323.3459,3084.0
2024-05-15 14:35:00,326.59,326.83,326.49,326.83,3143.0,323.3954,323.6331,323.2964,323.6331,3143.0
2024-05-15 14:40:00,326.93,326.93,326.23,326.48,22682.0,323.7321,323.7321,323.0389,323.2865,22682.0
2024-05-15 14:45:00,326.5,326.63,326.45,326.45,1491.0,323.3063,323.435,323.2568,323.2568,1491.0
2024-05-15 14:50:00,326.46,326.48,325.91,326.01,3408.0,323.2667,323.2865,322.7221,322.8211,3408.0
2024-05-15 14:55:00,325.96,326.15,325.95,326.07,1900.0,322.7716,322.9597,322.7617,322.8805,1900.0
2024-05-15 15:00:00,326.06,326.67,326.06,326.5,6805.0,322.8706,323.4746,322.8706,323.3063,6805.0
2024-05-15 15:05:00,326.46,326.57,326.37,326.37,1991.0,323.2667,323.3756,323.1776,323.1776,1991.0
2024-05-15 15:10:00,326.38,326.6,326.38,326.43,2000.0,323.1875,323.4053,323.1875,323.237,2000.0
2024-05-15 15:15:00,326.43,326.51,326.34,326.34,2904.0,323.237,323.3162,323.1479,323.1479,2904.0
2024-05-15 15:20:00,326.3,326.75,326.3,326.67,2860.0,323.1083,323.5539,323.1083,323.4746,2860.0
2024-05-15 15:25:00,326.68,326.68,326.17,326.18,6158.0,323.4845,323.4845,322.9795,322.9894,6158.0
2024-05-15 15:30:00,326.18,326.42,325.65,325.65,4997.0,322.9894,323.2271,322.4646,322.4646,4997.0
2024-05-15 15:35:00,325.62,326.01,325.6,325.92,2549.0,322.4349,322.8211,322.4151,322.732,2549.0
2024-05-15 15:40:00,325.84,326.07,325.84,325.99,3104.0,322.6528,322.8805,322.6528,322.8013,3104.0
2024-05-15 15:45:00,325.94,325.99,325.67,325.67,3136.0,322.7518,322.8013,322.4844,322.4844,3136.0
2024-05-15 15:50:00,325.62,326.56,325.62,326.56,8539.0,322.4349,323.3657,322.4349,323.3657,8539.0
2024-05-15 15:55:00,326.49,327.27,326.47,326.79,44430.0,323.2964,324.0688,323.2766,323.5935,44430.0
2024-05-16 09:30:00,325.29,326.93,324.8,326.62,10589.0,322.1081,323.7321,321.6229,323.4251,10589.0
2024-05-16 09:35:00,327.18,327.66,326.86,327.09,3800.0,323.9797,324.455,323.6628,323.8905,3800.0
2024-05-16 09:40:00,327.09,327.49,326.89,327.31,4213.0,323.8905,324.2866,323.6925,324.1084,4213.0
2024-05-16 09:45:00,327.27,327.29,326.17,326.37,5341.0,324.0688,324.0886,322.9795,323.1776,5341.0
2024-05-16 09:50:00,326.43,326.44,326.08,326.2,3345.0,323.237,323.2469,322.8904,323.0092,3345.0
2024-05-16 09:55:00,326.17,326.41,325.85,325.85,2134.0,322.9795,323.2172,322.6627,322.6627,2134.0
2024-05-16 10:00:00,325.94,325.94,325.53,325.82,1523.0,322.7518,322.7518,322.3458,322.633,1523.0
2024-05-16 10:05:00,325.93,326.53,325.93,326.49,1199.0,322.7419,323.336,322.7419,323.2964,1199.0
2024-05-16 10:10:00,326.65,327.47,326.65,327.47,1229.0,323.4548,324.2668,323.4548,324.2668,1229.0
2024-05-16 10:15:00,327.54,327.95,327.32,327.87,3924.0,324.3361,324.7421,324.1183,324.6629,3924.0
2024-05-16 10:20:00,327.72,327.72,327.5,327.55,3297.0,324.5144,324.5144,324.2965,324.346,3297.0
2024-05-16 10:25:00,327.81,327.81,326.95,327.03,3354.0,324.6035,324.6035,323.7519,323.8311,3354.0
2024-05-16 10:30:00,327.0,327.27,326.84,327.04,5777.0,323.8014,324.0688,323.643,323.841,5777.0
2024-05-16 10:35:00,327.03,327.33,327.02,327.09,2206.0,323.8311,324.1282,323.8212,323.8905,2206.0
2024-05-16 10:40:00,326.92,327.22,326.92,327.22,1358.0,323.7222,324.0193,323.7222,324.0193,1358.0
2024-05-16 10:45:00,327.11,327.25,327.04,327.13,2255.0,323.9103,324.049,323.841,323.9301,2255.0
2024-05-16 10:50:00,327.12,327.12,326.83,327.05,1516.0,323.9202,323.9202,323.6331,323.8509,1516.0
2024-05-16 10:55:00,327.14,327.27,327.12,327.16,2000.0,323.94,324.0688,323.9202,323.9598,2000.0
2024-05-16 11:00:00,327.16,327.28,327.09,327.26,1819.0,323.9598,324.0787,323.8905,324.0589,1819.0
2024-05-16 11:05:00,327.26,327.47,327.16,327.17,3583.0,324.0589,324.2668,323.9598,323.9698,3583.0
2024-05-16 11:10:00,326.95,326.95,326.3,326.3,1834.0,323.7519,323.7519,323.1083,323.1083,1834.0
2024-05-16 11:15:00,326.19,326.19,325.94,326.01,1100.0,322.9993,322.9993,322.7518,322.8211,1100.0
2024-05-16 11:20:00,325.94,326.17,325.94,326.13,799.0,322.7518,322.9795,322.7518,322.9399,799.0
2024-05-16 11:25:00,326.27,326.52,326.27,326.48,5334.0,323.0786,323.3261,323.0786,323.2865,5334.0
2024-05-16 11:30:00,326.42,326.56,326.31,326.5,1384.0,323.2271,323.3657,323.1182,323.3063,1384.0
2024-05-16 11:35:00,326.63,326.67,326.45,326.65,3558.0,323.435,323.4746,323.2568,323.4548,3558.0
2024-05-16 11:40:00,326.65,326.86,326.62,326.79,2007.0,323.4548,323.6628,323.4251,323.5935,2007.0
2024-05-16 11:45:00,326.8,326.81,326.41,326.61,6123.0,323.6034,323.6133,323.2172,323.4152,6123.0
2024-05-16 11:50:00,326.56,326.71,326.33,326.5,3539.0,323.3657,323.5143,323.138,323.3063,3539.0
2024-05-16 11:55:00,326.48,326.48,325.59,325.59,11406.0,323.2865,323.2865,322.4052,322.4052,11406.0
2024-05-16 12:00:00,325.42,325.66,325.21,325.21,4470.0,322.2369,322.4745,322.0289,322.0289,4470.0
2024-05-16 12:05:00,325.14,325.29,324.88,325.07,5377.0,321.9596,322.1081,321.7022,321.8903,5377.0
2024-05-16 12:10:00,325.04,325.16,324.97,325.08,5136.0,321.8606,321.9794,321.7913,321.9002,5136.0
2024-05-16 12:15:00,325.08,325.16,324.87,324.87,6175.0,321.9002,321.9794,321.6922,321.6922,6175.0
2024-05-16 12:20:00,325.02,325.09,324.97,325.03,2065.0,321.8408,321.9101,321.7913,321.8507,2065.0
2024-05-16 12:25:00,325.03,325.1,325.0,325.06,2167.0,321.8507,321.92,321.821,321.8804,2167.0
2024-05-16 12:30:00,325.05,325.26,324.66,324.66,13142.0,321.8705,322.0784,321.4843,321.4843,13142.0
2024-05-16 12:35:00,324.71,325.09,324.71,324.96,3315.0,321.5338,321.9101,321.5338,321.7814,3315.0
2024-05-16 12:40:00,324.95,324.95,324.79,324.86,1750.0,321.7715,321.7715,321.613,321.6823,1750.0
2024-05-16 12:45:00,324.72,324.85,324.65,324.85,600.0,321.5437,321.6724,321.4744,321.6724,600.0
2024-05-16 12:50:00,324.86,324.88,324.7,324.77,1900.0,321.6823,321.7022,321.5239,321.5932,1900.0
2024-05-16 12:55:00,324.78,324.78,324.46,324.47,1800.0,321.6031,321.6031,321.2863,321.2962,1800.0
2024-05-16 13:00:00,324.41,324.41,324.06,324.07,3958.0,321.2367,321.2367,320.8902,320.9001,3958.0
2024-05-16 13:05:00,324.03,324.14,323.57,323.87,2771.0,320.8605,320.9694,320.405,320.702,2771.0
2024-05-16 13:10:00,323.89,323.9,323.75,323.75,1380.0,320.7218,320.7317,320.5832,320.5832,1380.0
2024-05-16 13:15:00,323.81,324.02,323.79,324.02,1428.0,320.6426,320.8506,320.6228,320.8506,1428.0
2024-05-16 13:20:00,323.96,323.96,323.21,323.21,4404.0,320.7912,320.7912,320.0485,320.0485,4404.0
2024-05-16 13:25:00,323.21,323.39,323.0,323.11,3624.0,320.0485,320.2267,319.8405,319.9495,3624.0
2024-05-16 13:30:00,323.12,323.5,323.07,323.4,2134.0,319.9594,320.3357,319.9099,320.2366,2134.0
2024-05-16 13:35:00,323.38,323.38,323.23,323.23,500.0,320.2168,320.2168,320.0683,320.0683,500.0
2024-05-16 13:40:00,323.19,323.34,323.03,323.29,2443.0,320.0287,320.1772,319.8702,320.1277,2443.0
2024-05-16 13:45:00,323.29,323.38,323.22,323.38,751.0,320.1277,320.2168,320.0584,320.2168,751.0
2024-05-16 13:50:00,323.4,323.58,323.4,323.58,500.0,320.2366,320.4149,320.2366,320.4149,500.0
2024-05-16 13:55:00,323.61,323.61,323.39,323.5,3925.0,320.4446,320.4446,320.2267,320.3357,3925.0
2024-05-16 14:00:00,323.49,323.59,323.42,323.54,2618.0,320.3257,320.4248,320.2564,320.3753,2618.0
2024-05-16 14:05:00,323.55,323.82,323.54,323.56,2677.0,320.3852,320.6525,320.3753,320.3951,2677.0
2024-05-16 14:10:00,323.48,323.48,323.32,323.37,2073.0,320.3158,320.3158,320.1574,320.2069,2073.0
2024-05-16 14:15:00,323.43,323.52,323.43,323.52,416.0,320.2663,320.3555,320.2663,320.3555,416.0
2024-05-16 14:20:00,323.53,323.8,323.52,323.52,4246.0,320.3654,320.6327,320.3555,320.3555,4246.0
2024-05-16 14:25:00,323.5,323.59,323.38,323.59,1107.0,320.3357,320.4248,320.2168,320.4248,1107.0
2024-05-16 14:30:00,323.59,323.83,323.58,323.69,1412.0,320.4248,320.6624,320.4149,320.5238,1412.0
2024-05-16 14:35:00,323.77,323.92,323.71,323.91,2213.0,320.603,320.7515,320.5436,320.7416,2213.0
2024-05-16 14:40:00,324.0,324.0,323.8,323.88,1924.0,320.8308,320.8308,320.6327,320.7119,1924.0
2024-05-16 14:45:00,323.95,324.0,323.83,323.83,1231.0,320.7812,320.8308,320.6624,320.6624,1231.0
2024-05-16 14:50:00,323.93,323.93,323.78,323.86,895.0,320.7614,320.7614,320.6129,320.6921,895.0
2024-05-16 14:55:00,323.9,323.91,323.63,323.88,3216.0,320.7317,320.7416,320.4644,320.7119,3216.0
2024-05-16 15:00:00,323.79,323.81,323.71,323.78,1000.0,320.6228,320.6426,320.5436,320.6129,1000.0
2024-05-16 15:05:00,323.78,323.85,323.78,323.78,2200.0,320.6129,320.6822,320.6129,320.6129,2200.0
2024-05-16 15:10:00,323.84,323.88,323.72,323.84,1948.0,320.6723,320.7119,320.5535,320.6723,1948.0
2024-05-16 15:15:00,323.78,323.87,323.71,323.85,1948.0,320.6129,320.702,320.5436,320.6822,1948.0
2024-05-16 15:20:00,323.82,323.98,323.82,323.94,1959.0,320.6525,320.811,320.6525,320.7713,1959.0
2024-05-16 15:25:00,323.85,324.03,323.77,323.85,2759.0,320.6822,320.8605,320.603,320.6822,2759.0
2024-05-16 15:30:00,323.88,323.88,323.65,323.74,5403.0,320.7119,320.7119,320.4842,320.5733,5403.0
2024-05-16 15:35:00,323.74,323.74,323.44,323.55,11150.0,320.5733,320.5733,320.2762,320.3852,11150.0
2024-05-16 15:40:00,323.61,323.61,323.12,323.27,10785.0,320.4446,320.4446,319.9594,320.1079,10785.0
2024-05-16 15:45:00,323.26,323.26,322.67,322.67,10193.0,320.098,320.098,319.5138,319.5138,10193.0
2024-05-16 15:50:00,322.81,323.58,322.8,323.51,8905.0,319.6524,320.4149,319.6425,320.3456,8905.0
2024-05-16 15:55:00,323.51,323.78,322.67,322.71,42749.0,320.3456,320.6129,319.5138,319.5534,42749.0
2024-05-17 09:30:00,323.6,324.18,321.73,321.74,25697.0,320.4347,321.009,318.583,318.5929,25697.0
2024-05-17 09:35:00,320.7,321.42,320.46,320.46,1741.0,317.563,318.276,317.3254,317.3254,1741.0
2024-05-17 09:40:00,320.32,320.35,319.99,320.06,1200.0,317.1868,317.2165,316.86,316.9293,1200.0
2024-05-17 09:45:00,320.08,321.23,320.06,320.78,4364.0,316.9491,318.0879,316.9293,317.6423,4364.0
2024-05-17 09:50:00,320.88,321.39,320.86,321.39,700.0,317.7413,318.2463,317.7215,318.2463,700.0
2024-05-17 09:55:00,321.27,321.27,321.0,321.04,2251.0,318.1275,318.1275,317.8601,317.8997,2251.0
2024-05-17 10:00:00,321.0,321.0,320.51,320.51,1529.0,317.8601,317.8601,317.3749,317.3749,1529.0
2024-05-17 10:05:00,320.41,321.02,320.23,320.23,4081.0,317.2759,317.8799,317.0976,317.0976,4081.0
2024-05-17 10:10:00,320.48,321.05,320.48,320.88,2710.0,317.3452,317.9096,317.3452,317.7413,2710.0
2024-05-17 10:15:00,320.88,321.55,320.74,321.55,7456.0,317.7413,318.4047,317.6026,318.4047,7456.0
2024-05-17 10:20:00,321.55,321.62,321.29,321.45,2760.0,318.4047,318.474,318.1473,318.3057,2760.0
2024-05-17 10:25:00,321.55,321.81,321.24,321.67,4111.0,318.4047,318.6622,318.0978,318.5236,4111.0
2024-05-17 10:30:00,321.59,321.93,321.59,321.76,3835.0,318.4443,318.781,318.4443,318.6127,3835.0
2024-05-17 10:35:00,321.87,322.02,321.52,321.53,3831.0,318.7216,318.8701,318.375,318.3849,3831.0
2024-05-17 10:40:00,321.65,321.67,321.36,321.47,2457.0,318.5037,318.5236,318.2166,318.3255,2457.0
2024-05-17 10:45:00,321.36,322.05,321.36,321.98,5626.0,318.2166,318.8998,318.2166,318.8305,5626.0
2024-05-17 10:50:00,321.93,322.46,321.93,322.35,1686.0,318.781,319.3058,318.781,319.1969,1686.0
2024-05-17 10:55:00,322.25,322.6,322.0,322.05,10637.0,319.0979,319.4445,318.8503,318.8998,10637.0
2024-05-17 11:00:00,322.01,322.13,321.77,321.77,2419.0,318.8602,318.9791,318.6226,318.6226,2419.0
2024-05-17 11:05:00,321.94,322.13,321.84,322.13,2147.0,318.7909,318.9791,318.6919,318.9791,2147.0
2024-05-17 11:10:00,322.13,322.62,322.13,322.62,1600.0,318.9791,319.4643,318.9791,319.4643,1600.0
2024-05-17 11:15:00,322.57,322.57,322.43,322.52,1790.0,319.4147,319.4147,319.2761,319.3652,1790.0
2024-05-17 11:20:00,322.39,322.39,322.11,322.14,2874.0,319.2365,319.2365,318.9592,318.989,2874.0
2024-05-17 11:25:00,322.27,322.27,321.83,321.85,1756.0,319.1177,319.1177,318.682,318.7018,1756.0
2024-05-17 11:30:00,321.85,321.85,321.81,321.82,1044.0,318.7018,318.7018,318.6622,318.6721,1044.0
2024-05-17 11:35:00,321.99,322.04,321.85,321.85,1239.0,318.8404,318.8899,318.7018,318.7018,1239.0
2024-05-17 11:40:00,321.85,322.02,321.66,321.75,3234.0,318.7018,318.8701,318.5136,318.6028,3234.0
2024-05-17 11:45:00,321.82,321.85,321.69,321.84,1598.0,318.6721,318.7018,318.5434,318.6919,1598.0
2024-05-17 11:50:00,321.7,321.73,321.5,321.52,1656.0,318.5533,318.583,318.3552,318.375,1656.0
2024-05-17 11:55:00,321.53,321.7,321.53,321.56,1200.0,318.3849,318.5533,318.3849,318.4146,1200.0
2024-05-17 12:00:00,321.84,322.21,321.72,322.19,2120.0,318.6919,319.0583,318.5731,319.0385,2120.0
2024-05-17 12:05:00,322.11,322.33,322.03,322.29,1524.0,318.9592,319.1771,318.88,319.1375,1524.0
2024-05-17 12:10:00,322.22,322.28,322.08,322.18,2595.0,319.0682,319.1276,318.9295,319.0286,2595.0
2024-05-17 12:15:00,322.35,322.7,322.32,322.36,3508.0,319.1969,319.5435,319.1672,319.2068,3508.0
2024-05-17 12:20:00,322.25,322.34,322.25,322.34,323.0,319.0979,319.187,319.0979,319.187,323.0
2024-05-17 12:25:00,322.39,322.39,322.09,322.12,2236.0,319.2365,319.2365,318.9394,318.9691,2236.0
2024-05-17 12:30:00,322.26,322.56,322.26,322.4,2871.0,319.1078,319.4048,319.1078,319.2464,2871.0
2024-05-17 12:35:00,322.32,322.54,322.32,322.42,312.0,319.1672,319.385,319.1672,319.2662,312.0
2024-05-17 12:40:00,322.46,322.46,322.02,322.11,5958.0,319.3058,319.3058,318.8701,318.9592,5958.0
2024-05-17 12:45:00,322.1,322.18,321.93,321.99,1400.0,318.9493,319.0286,318.781,318.8404,1400.0
2024-05-17 12:50:00,322.06,322.18,321.76,322.12,8412.0,318.9097,319.0286,318.6127,318.9691,8412.0
2024-05-17 12:55:00,322.18,322.25,322.17,322.17,2946.0,319.0286,319.0979,319.0187,319.0187,2946.0
2024-05-17 13:00:00,322.22,322.49,322.21,322.36,2100.0,319.0682,319.3355,319.0583,319.2068,2100.0
2024-05-17 13:05:00,322.38,322.5,322.3,322.36,5529.0,319.2266,319.3454,319.1474,319.2068,5529.0
2024-05-17 13:10:00,322.36,322.44,322.3,322.44,869.0,319.2068,319.286,319.1474,319.286,869.0
2024-05-17 13:15:00,322.52,322.52,322.3,322.37,1580.0,319.3652,319.3652,319.1474,319.2167,1580.0
2024-05-17 13:20:00,322.48,323.01,322.35,322.88,3514.0,319.3256,319.8504,319.1969,319.7217,3514.0
2024-05-17 13:25:00,322.91,322.91,322.7,322.77,1667.0,319.7514,319.7514,319.5435,319.6128,1667.0
2024-05-17 13:30:00,322.85,323.02,322.78,323.02,914.0,319.692,319.8603,319.6227,319.8603,914.0
2024-05-17 13:35:00,323.04,323.17,322.91,322.96,3601.0,319.8802,320.0089,319.7514,319.8009,3601.0
2024-05-17 13:40:00,322.94,323.06,322.85,322.86,2215.0,319.7811,319.9,319.692,319.7019,2215.0
2024-05-17 13:45:00,322.87,322.97,322.86,322.96,1100.0,319.7118,319.8108,319.7019,319.8009,1100.0
2024-05-17 13:50:00,322.85,323.09,322.84,322.95,3800.0,319.692,319.9297,319.6821,319.791,3800.0
2024-05-17 13:55:00,323.06,323.22,322.93,322.98,2421.0,319.9,320.0584,319.7712,319.8207,2421.0
2024-05-17 14:00:00,322.93,322.97,322.44,322.52,1993.0,319.7712,319.8108,319.286,319.3652,1993.0
2024-05-17 14:05:00,322.45,322.64,322.34,322.48,2291.0,319.2959,319.4841,319.187,319.3256,2291.0
2024-05-17 14:10:00,322.6,322.78,322.55,322.59,4552.0,319.4445,319.6227,319.3949,319.4346,4552.0
2024-05-17 14:15:00,322.59,322.61,322.09,322.09,4794.0,319.4346,319.4544,318.9394,318.9394,4794.0
2024-05-17 14:20:00,322.16,322.25,321.74,322.07,7787.0,319.0088,319.0979,318.5929,318.9196,7787.0
2024-05-17 14:25:00,322.14,322.14,322.05,322.06,1257.0,318.989,318.989,318.8998,318.9097,1257.0
2024-05-17 14:30:00,322.13,322.15,321.56,321.63,10545.0,318.9791,318.9989,318.4146,318.4839,10545.0
2024-05-17 14:35:00,321.55,321.61,321.3,321.4,11930.0,318.4047,318.4641,318.1572,318.2562,11930.0
2024-05-17 14:40:00,321.39,321.51,321.38,321.51,1290.0,318.2463,318.3651,318.2364,318.3651,1290.0
2024-05-17 14:45:00,321.47,321.57,321.38,321.38,6593.0,318.3255,318.4245,318.2364,318.2364,6593.0
2024-05-17 14:50:00,321.38,321.8,321.32,321.8,5666.0,318.2364,318.6523,318.177,318.6523,5666.0
2024-05-17 14:55:00,321.93,322.14,321.92,322.0,3175.0,318.781,318.989,318.7711,318.8503,3175.0
2024-05-17 15:00:00,321.96,322.03,321.96,322.0,306.0,318.8107,318.88,318.8107,318.8503,306.0
2024-05-17 15:05:00,322.0,322.05,321.92,322.0,3641.0,318.8503,318.8998,318.7711,318.8503,3641.0
2024-05-17 15:10:00,322.07,322.17,321.87,321.87,6403.0,318.9196,319.0187,318.7216,318.7216,6403.0
2024-05-17 15:15:00,321.97,322.03,321.88,321.88,3423.0,318.8206,318.88,318.7315,318.7315,3423.0
2024-05-17 15:20:00,321.93,322.27,321.93,322.27,4708.0,318.781,319.1177,318.781,319.1177,4708.0
2024-05-17 15:25:00,322.34,322.34,322.17,322.26,5431.0,319.187,319.187,319.0187,319.1078,5431.0
2024-05-17 15:30:00,322.21,322.48,322.1,322.29,10584.0,319.0583,319.3256,318.9493,319.1375,10584.0
2024-05-17 15:35:00,322.19,322.19,321.94,322.02,4320.0,319.0385,319.0385,318.7909,318.8701,4320.0
2024-05-17 15:40:00,322.07,322.11,321.77,321.77,4083.0,318.9196,318.9592,318.6226,318.6226,4083.0
2024-05-17 15:45:00,321.77,322.7,321.56,322.67,15926.0,318.6226,319.5435,318.4146,319.5138,15926.0
2024-05-17 15:50:00,322.48,323.02,322.12,322.87,15720.0,319.3256,319.8603,318.9691,319.7118,15720.0
2024-05-17 15:55:00,322.89,323.07,322.35,322.76,43216.0,319.7316,319.9099,319.1969,319.6029,43216.0
2024-05-20 09:30:00,324.02,324.02,321.51,321.51,10310.0,320.8506,320.8506,318.3651,318.3651,10310.0
2024-05-20 09:35:00,321.49,321.77,321.48,321.75,800.0,318.3453,318.6226,318.3354,318.6028,800.0
2024-05-20 09:40:00,321.73,322.09,321.52,322.09,2260.0,318.583,318.9394,318.375,318.9394,2260.0
2024-05-20 09:45:00,321.94,322.46,321.93,322.46,904.0,318.7909,319.3058,318.781,319.3058,904.0
2024-05-20 09:50:00,323.03,323.35,323.03,323.35,1342.0,319.8702,320.1871,319.8702,320.1871,1342.0
2024-05-20 09:55:00,323.09,323.85,323.08,323.18,3549.0,319.9297,320.6822,319.9198,320.0188,3549.0
2024-05-20 10:00:00,323.2,323.2,322.65,323.09,2287.0,320.0386,320.0386,319.494,319.9297,2287.0
2024-05-20 10:05:00,323.23,323.54,322.84,323.0,9125.0,320.0683,320.3753,319.6821,319.8405,9125.0
2024-05-20 10:10:00,322.97,322.97,321.74,322.86,9267.0,319.8108,319.8108,318.5929,319.7019,9267.0
2024-05-20 10:15:00,322.84,323.05,322.59,322.59,2034.0,319.6821,319.8901,319.4346,319.4346,2034.0
2024-05-20 10:20:00,322.63,322.8,322.41,322.52,3674.0,319.4742,319.6425,319.2563,319.3652,3674.0
2024-05-20 10:25:00,322.28,322.56,322.18,322.56,1029.0,319.1276,319.4048,319.0286,319.4048,1029.0
2024-05-20 10:30:00,322.63,322.63,322.28,322.28,869.0,319.4742,319.4742,319.1276,319.1276,869.0
2024-05-20 10:35:00,322.31,322.66,322.31,322.66,570.0,319.1573,319.5039,319.1573,319.5039,570.0
2024-05-20 10:40:00,322.84,323.02,322.83,322.83,1621.0,319.6821,319.8603,319.6722,319.6722,1621.0
2024-05-20 10:45:00,322.78,322.78,322.75,322.75,200.0,319.6227,319.6227,319.593,319.593,200.0
2024-05-20 10:50:00,322.65,322.65,322.39,322.39,2132.0,319.494,319.494,319.2365,319.2365,2132.0
2024-05-20 10:55:00,322.39,322.61,321.84,321.85,5918.0,319.2365,319.4544,318.6919,318.7018,5918.0
2024-05-20 11:00:00,321.97,322.1,321.9,322.08,1358.0,318.8206,318.9493,318.7513,318.9295,1358.0
2024-05-20 11:05:00,322.23,322.55,321.82,321.93,8237.0,319.0781,319.3949,318.6721,318.781,8237.0
2024-05-20 11:10:00,322.14,322.25,322.14,322.25,420.0,318.989,319.0979,318.989,319.0979,420.0
2024-05-20 11:15:00,322.33,322.64,322.33,322.64,956.0,319.1771,319.4841,319.1771,319.4841,956.0
2024-05-20 11:20:00,322.64,322.67,322.64,322.67,300.0,319.4841,319.5138,319.4841,319.5138,300.0
2024-05-20 11:25:00,322.77,323.09,322.77,323.03,1115.0,319.6128,319.9297,319.6128,319.8702,1115.0
2024-05-20 11:30:00,323.02,323.16,322.94,323.16,1081.0,319.8603,319.999,319.7811,319.999,1081.0
2024-05-20 11:35:00,323.08,323.24,323.07,323.13,673.0,319.9198,320.0782,319.9099,319.9693,673.0
2024-05-20 11:40:00,323.06,323.07,322.95,323.04,3253.0,319.9,319.9099,319.791,319.8802,3253.0
2024-05-20 11:45:00,323.18,323.2,323.08,323.17,1980.0,320.0188,320.0386,319.9198,320.0089,1980.0
2024-05-20 11:50:00,323.26,323.46,323.18,323.38,10509.0,320.098,320.296,320.0188,320.2168,10509.0
2024-05-20 11:55:00,323.24,323.24,322.99,322.99,5314.0,320.0782,320.0782,319.8306,319.8306,5314.0
2024-05-20 12:00:00,323.16,323.36,323.08,323.36,2522.0,319.999,320.197,319.9198,320.197,2522.0
2024-05-20 12:05:00,323.3,323.57,323.3,323.51,1696.0,320.1376,320.405,320.1376,320.3456,1696.0
2024-05-20 12:10:00,323.62,323.79,323.61,323.61,850.0,320.4545,320.6228,320.4446,320.4446,850.0
2024-05-20 12:15:00,323.82,323.87,323.61,323.61,3887.0,320.6525,320.702,320.4446,320.4446,3887.0
2024-05-20 12:20:00,323.66,323.66,323.47,323.47,690.0,320.4941,320.4941,320.3059,320.3059,690.0
2024-05-20 12:25:00,323.41,323.44,323.2,323.21,2728.0,320.2465,320.2762,320.0386,320.0485,2728.0
2024-05-20 12:30:00,323.15,323.15,322.91,322.96,1157.0,319.9891,319.9891,319.7514,319.8009,1157.0
2024-05-20 12:35:00,322.9,322.9,322.0,322.66,5373.0,319.7415,319.7415,318.8503,319.5039,5373.0
2024-05-20 12:40:00,322.81,322.81,322.79,322.79,500.0,319.6524,319.6524,319.6326,319.6326,500.0
2024-05-20 12:45:00,322.79,322.79,322.78,322.79,100.0,319.6326,319.6326,319.6227,319.6326,100.0
2024-05-20 12:50:00,322.68,322.81,322.59,322.81,2385.0,319.5237,319.6524,319.4346,319.6524,2385.0
2024-05-20 12:55:00,322.8,322.91,322.78,322.83,2234.0,319.6425,319.7514,319.6227,319.6722,2234.0
2024-05-20 13:00:00,322.84,322.84,322.83,322.84,146.0,319.6821,319.6821,319.6722,319.6821,146.0
2024-05-20 13:05:00,322.84,323.09,322.84,323.01,1834.0,319.6821,319.9297,319.6821,319.8504,1834.0
2024-05-20 13:10:00,322.94,322.96,322.86,322.86,1146.0,319.7811,319.8009,319.7019,319.7019,1146.0
2024-05-20 13:15:00,322.91,322.99,322.85,322.99,1000.0,319.7514,319.8306,319.692,319.8306,1000.0
2024-05-20 13:20:00,322.9,322.9,322.81,322.83,2822.0,319.7415,319.7415,319.6524,319.6722,2822.0
2024-05-20 13:25:00,322.83,323.0,322.82,322.91,3252.0,319.6722,319.8405,319.6623,319.7514,3252.0
2024-05-20 13:30:00,322.84,322.84,322.54,322.61,3373.0,319.6821,319.6821,319.385,319.4544,3373.0
2024-05-20 13:35:00,322.55,322.55,322.29,322.47,857.0,319.3949,319.3949,319.1375,319.3157,857.0
2024-05-20 13:40:00,322.29,322.67,322.23,322.67,1122.0,319.1375,319.5138,319.0781,319.5138,1122.0
2024-05-20 13:45:00,322.62,322.69,322.41,322.41,2194.0,319.4643,319.5336,319.2563,319.2563,2194.0
2024-05-20 13:50:00,322.39,322.46,322.3,322.3,1689.0,319.2365,319.3058,319.1474,319.1474,1689.0
2024-05-20 13:55:00,322.39,322.56,322.39,322.56,725.0,319.2365,319.4048,319.2365,319.4048,725.0
2024-05-20 14:00:00,322.47,322.86,322.46,322.75,2562.0,319.3157,319.7019,319.3058,319.593,2562.0
2024-05-20 14:05:00,322.72,322.82,322.57,322.82,1583.0,319.5633,319.6623,319.4147,319.6623,1583.0
2024-05-20 14:10:00,322.77,323.22,322.72,323.22,1777.0,319.6128,320.0584,319.5633,320.0584,1777.0
2024-05-20 14:15:00,323.12,323.23,323.11,323.17,1175.0,319.9594,320.0683,319.9495,320.0089,1175.0
2024-05-20 14:20:00,323.17,323.34,323.15,323.34,1450.0,320.0089,320.1772,319.9891,320.1772,1450.0
2024-05-20 14:25:00,323.27,323.49,323.24,323.45,2097.0,320.1079,320.3257,320.0782,320.2861,2097.0
2024-05-20 14:30:00,323.44,323.49,323.39,323.39,565.0,320.2762,320.3257,320.2267,320.2267,565.0
2024-05-20 14:35:00,323.6,323.74,323.53,323.67,3414.0,320.4347,320.5733,320.3654,320.504,3414.0
2024-05-20 14:40:00,323.59,323.6,323.44,323.44,824.0,320.4248,320.4347,320.2762,320.2762,824.0
2024-05-20 14:45:00,323.33,323.42,323.16,323.32,2336.0,320.1673,320.2564,319.999,320.1574,2336.0
2024-05-20 14:50:00,323.31,323.31,323.08,323.19,1024.0,320.1475,320.1475,319.9198,320.0287,1024.0
2024-05-20 14:55:00,323.23,323.23,323.11,323.12,700.0,320.0683,320.0683,319.9495,319.9594,700.0
2024-05-20 15:00:00,323.17,323.35,323.17,323.31,1396.0,320.0089,320.1871,320.0089,320.1475,1396.0
2024-05-20 15:05:00,323.3,323.64,323.3,323.38,5284.0,320.1376,320.4743,320.1376,320.2168,5284.0
2024-05-20 15:10:00,323.4,323.53,323.39,323.45,517.0,320.2366,320.3654,320.2267,320.2861,517.0
2024-05-20 15:15:00,323.42,323.58,323.35,323.53,2868.0,320.2564,320.4149,320.1871,320.3654,2868.0
2024-05-20 15:20:00,323.53,323.59,323.47,323.54,3831.0,320.3654,320.4248,320.3059,320.3753,3831.0
2024-05-20 15:25:00,323.52,323.56,323.5,323.51,1214.0,320.3555,320.3951,320.3357,320.3456,1214.0
2024-05-20 15:30:00,323.61,323.61,322.99,323.06,5346.0,320.4446,320.4446,319.8306,319.9,5346.0
2024-05-20 15:35:00,323.05,323.67,323.02,323.67,4110.0,319.8901,320.504,319.8603,320.504,4110.0
2024-05-20 15:40:00,323.7,323.89,323.7,323.89,3048.0,320.5337,320.7218,320.5337,320.7218,3048.0
2024-05-20 15:45:00,323.93,324.11,323.79,324.11,7835.0,320.7614,320.9397,320.6228,320.9397,7835.0
2024-05-20 15:50:00,324.19,324.37,324.02,324.22,7538.0,321.0189,321.1971,320.8506,321.0486,7538.0
2024-05-20 15:55:00,324.22,325.31,324.21,325.14,50680.0,321.0486,322.1279,321.0387,321.9596,50680.0
2024-05-21 09:30:00,325.06,325.07,323.89,323.89,8632.0,321.8804,321.8903,320.7218,320.7218,8632.0
2024-05-21 09:35:00,324.27,324.27,321.62,322.31,4583.0,321.0981,321.0981,318.474,319.1573,4583.0
2024-05-21 09:40:00,322.18,322.18,320.85,321.11,7105.0,319.0286,319.0286,317.7116,317.969,7105.0
2024-05-21 09:45:00,320.57,320.93,319.82,320.56,5067.0,317.4343,317.7908,316.6916,317.4244,5067.0
2024-05-21 09:50:00,320.71,320.72,320.0,320.04,3966.0,317.5729,317.5828,316.8699,316.9095,3966.0
2024-05-21 09:55:00,320.07,320.26,319.82,319.98,5136.0,316.9392,317.1273,316.6916,316.8501,5136.0
2024-05-21 10:00:00,319.98,320.28,318.72,318.72,5518.0,316.8501,317.1471,315.6024,315.6024,5518.0
2024-05-21 10:05:00,318.88,319.14,318.32,318.32,20812.0,315.7608,316.0183,315.2063,315.2063,20812.0
2024-05-21 10:10:00,318.19,319.2,318.19,318.99,8653.0,315.0776,316.0777,315.0776,315.8698,8653.0
2024-05-21 10:15:00,319.19,319.91,319.0,319.48,6803.0,316.0678,316.7808,315.8797,316.355,6803.0
2024-05-21 10:20:00,319.26,319.26,318.97,319.1,3700.0,316.1371,316.1371,315.85,315.9787,3700.0
2024-05-21 10:25:00,319.01,319.39,319.01,319.2,2211.0,315.8896,316.2659,315.8896,316.0777,2211.0
2024-05-21 10:30:00,319.15,319.69,319.14,319.3,9542.0,316.0282,316.5629,316.0183,316.1767,9542.0
2024-05-21 10:35:00,319.46,319.46,317.98,318.6,28232.0,316.3352,316.3352,314.8696,315.4836,28232.0
2024-05-21 10:40:00,318.35,319.09,318.33,319.09,1613.0,315.236,315.9688,315.2162,315.9688,1613.0
2024-05-21 10:45:00,319.13,319.64,319.13,319.63,2398.0,316.0084,316.5134,316.0084,316.5035,2398.0
2024-05-21 10:50:00,319.85,320.07,319.36,320.03,2112.0,316.7214,316.9392,316.2361,316.8996,2112.0
2024-05-21 10:55:00,320.35,320.56,320.21,320.38,4547.0,317.2165,317.4244,317.0778,317.2462,4547.0
2024-05-21 11:00:00,320.62,320.62,320.24,320.24,2043.0,317.4838,317.4838,317.1075,317.1075,2043.0
2024-05-21 11:05:00,320.3,320.36,320.02,320.02,985.0,317.167,317.2264,316.8897,316.8897,985.0
2024-05-21 11:10:00,319.97,320.07,319.81,319.84,3608.0,316.8402,316.9392,316.6817,316.7115,3608.0
2024-05-21 11:15:00,319.85,320.02,319.5,319.9,4127.0,316.7214,316.8897,316.3748,316.7709,4127.0
2024-05-21 11:20:00,319.89,320.43,319.71,320.3,7575.0,316.761,317.2957,316.5827,317.167,7575.0
2024-05-21 11:25:00,320.19,320.19,319.8,319.8,853.0,317.058,317.058,316.6718,316.6718,853.0
2024-05-21 11:30:00,320.0,320.11,319.82,319.82,1986.0,316.8699,316.9788,316.6916,316.6916,1986.0
2024-05-21 11:35:00,319.99,320.01,319.64,319.64,42461.0,316.86,316.8798,316.5134,316.5134,42461.0
2024-05-21 11:40:00,319.71,319.79,319.33,319.56,6590.0,316.5827,316.6619,316.2064,316.4342,6590.0
2024-05-21 11:45:00,319.19,319.36,319.03,319.36,1026.0,316.0678,316.2361,315.9094,316.2361,1026.0
2024-05-21 11:50:00,319.45,319.45,319.2,319.21,1510.0,316.3253,316.3253,316.0777,316.0876,1510.0
2024-05-21 11:55:00,319.25,319.38,319.04,319.04,2486.0,316.1272,316.256,315.9193,315.9193,2486.0
2024-05-21 12:00:00,318.99,319.05,318.9,318.99,1513.0,315.8698,315.9292,315.7806,315.8698,1513.0
2024-05-21 12:05:00,318.89,318.89,318.64,318.64,1252.0,315.7707,315.7707,315.5232,315.5232,1252.0
2024-05-21 12:10:00,318.68,318.82,318.6,318.61,2400.0,315.5628,315.7014,315.4836,315.4935,2400.0
2024-05-21 12:15:00,318.61,318.74,318.61,318.65,4506.0,315.4935,315.6222,315.4935,315.5331,4506.0
2024-05-21 12:20:00,318.7,319.14,318.6,319.0,4661.0,315.5826,316.0183,315.4836,315.8797,4661.0
2024-05-21 12:25:00,318.96,319.24,318.96,319.21,1220.0,315.8401,316.1173,315.8401,316.0876,1220.0
2024-05-21 12:30:00,319.36,319.41,319.26,319.41,2216.0,316.2361,316.2857,316.1371,316.2857,2216.0
2024-05-21 12:35:00,319.5,319.63,319.32,319.58,4349.0,316.3748,316.5035,316.1965,316.454,4349.0
2024-05-21 12:40:00,319.56,319.56,319.45,319.48,1335.0,316.4342,316.4342,316.3253,316.355,1335.0
2024-05-21 12:45:00,319.39,319.63,319.39,319.63,681.0,316.2659,316.5035,316.2659,316.5035,681.0
2024-05-21 12:50:00,319.68,320.16,319.51,319.51,6063.0,316.553,317.0283,316.3847,316.3847,6063.0
2024-05-21 12:55:00,319.52,319.87,319.52,319.85,2163.0,316.3946,316.7412,316.3946,316.7214,2163.0
2024-05-21 13:00:00,319.79,319.79,319.77,319.78,200.0,316.6619,316.6619,316.6421,316.652,200.0
2024-05-21 13:05:00,319.8,320.04,319.71,320.04,1582.0,316.6718,316.9095,316.5827,316.9095,1582.0
2024-05-21 13:10:00,319.92,320.02,319.9,320.02,969.0,316.7907,316.8897,316.7709,316.8897,969.0
2024-05-21 13:15:00,320.03,320.13,320.03,320.08,1699.0,316.8996,316.9986,316.8996,316.9491,1699.0
2024-05-21 13:20:00,320.16,320.2,320.06,320.16,859.0,317.0283,317.0679,316.9293,317.0283,859.0
2024-05-21 13:25:00,320.26,320.45,320.23,320.43,703.0,317.1273,317.3155,317.0976,317.2957,703.0
2024-05-21 13:30:00,320.46,320.48,320.45,320.48,300.0,317.3254,317.3452,317.3155,317.3452,300.0
2024-05-21 13:35:00,320.58,320.65,320.43,320.63,3729.0,317.4442,317.5135,317.2957,317.4937,3729.0
2024-05-21 13:40:00,320.71,320.73,320.56,320.6,1336.0,317.5729,317.5927,317.4244,317.464,1336.0
2024-05-21 13:45:00,320.66,320.7,320.56,320.7,521.0,317.5234,317.563,317.4244,317.563,521.0
2024-05-21 13:50:00,320.71,320.77,320.61,320.77,1828.0,317.5729,317.6324,317.4739,317.6324,1828.0
2024-05-21 13:55:00,320.77,320.84,320.57,320.57,1859.0,317.6324,317.7017,317.4343,317.4343,1859.0
2024-05-21 14:00:00,320.57,320.57,320.34,320.34,1434.0,317.4343,317.4343,317.2066,317.2066,1434.0
2024-05-21 14:05:00,320.46,320.6,320.4,320.54,2079.0,317.3254,317.464,317.266,317.4046,2079.0
2024-05-21 14:10:00,320.73,320.76,320.62,320.62,1255.0,317.5927,317.6225,317.4838,317.4838,1255.0
2024-05-21 14:15:00,320.78,320.78,320.57,320.67,2546.0,317.6423,317.6423,317.4343,317.5333,2546.0
2024-05-21 14:20:00,320.68,320.78,320.43,320.43,3189.0,317.5432,317.6423,317.2957,317.2957,3189.0
2024-05-21 14:25:00,320.39,320.47,320.14,320.37,2288.0,317.2561,317.3353,317.0085,317.2363,2288.0
2024-05-21 14:30:00,320.27,320.51,320.27,320.34,1842.0,317.1372,317.3749,317.1372,317.2066,1842.0
2024-05-21 14:35:00,320.55,320.6,320.35,320.39,1390.0,317.4145,317.464,317.2165,317.2561,1390.0
2024-05-21 14:40:00,320.39,320.45,320.28,320.45,3458.0,317.2561,317.3155,317.1471,317.3155,3458.0
2024-05-21 14:45:00,320.41,320.46,320.34,320.46,1127.0,317.2759,317.3254,317.2066,317.3254,1127.0
2024-05-21 14:50:00,320.41,320.44,320.34,320.43,1300.0,317.2759,317.3056,317.2066,317.2957,1300.0
2024-05-21 14:55:00,320.43,320.69,320.39,320.57,5216.0,317.2957,317.5531,317.2561,317.4343,5216.0
2024-05-21 15:00:00,320.72,320.96,320.65,320.96,4021.0,317.5828,317.8205,317.5135,317.8205,4021.0
2024-05-21 15:05:00,320.95,321.02,320.69,320.93,6449.0,317.8106,317.8799,317.5531,317.7908,6449.0
2024-05-21 15:10:00,320.92,321.31,320.92,321.21,4956.0,317.7809,318.1671,317.7809,318.0681,4956.0
2024-05-21 15:15:00,321.26,321.34,321.12,321.34,600.0,318.1176,318.1968,317.9789,318.1968,600.0
2024-05-21 15:20:00,321.23,321.6,321.23,321.6,2830.0,318.0879,318.4542,318.0879,318.4542,2830.0
2024-05-21 15:25:00,321.59,321.76,321.5,321.76,5588.0,318.4443,318.6127,318.3552,318.6127,5588.0
2024-05-21 15:30:00,321.76,322.02,321.76,321.99,3622.0,318.6127,318.8701,318.6127,318.8404,3622.0
2024-05-21 15:35:00,322.11,322.11,321.83,322.0,4645.0,318.9592,318.9592,318.682,318.8503,4645.0
2024-05-21 15:40:00,321.99,322.03,321.63,321.67,3472.0,318.8404,318.88,318.4839,318.5236,3472.0
2024-05-21 15:45:00,321.58,321.73,321.11,321.56,9571.0,318.4344,318.583,317.969,318.4146,9571.0
2024-05-21 15:50:00,321.57,321.68,321.42,321.43,10486.0,318.4245,318.5335,318.276,318.2859,10486.0
2024-05-21 15:55:00,321.35,321.63,321.12,321.18,43613.0,318.2067,318.4839,317.9789,318.0383,43613.0
2024-05-22 09:30:00,320.05,320.83,320.05,320.59,5821.0,316.9194,317.6918,316.9194,317.4541,5821.0
2024-05-22 09:35:00,321.0,322.41,320.92,321.9,5453.0,317.8601,319.2563,317.7809,318.7513,5453.0
2024-05-22 09:40:00,322.19,322.51,322.02,322.51,1563.0,319.0385,319.3553,318.8701,319.3553,1563.0
2024-05-22 09:45:00,322.39,322.39,322.0,322.2,1969.0,319.2365,319.2365,318.8503,319.0484,1969.0
2024-05-22 09:50:00,322.02,322.18,321.93,322.01,3997.0,318.8701,319.0286,318.781,318.8602,3997.0
2024-05-22 09:55:00,321.86,321.86,321.45,321.45,2603.0,318.7117,318.7117,318.3057,318.3057,2603.0
2024-05-22 10:00:00,321.56,321.74,321.25,321.57,2884.0,318.4146,318.5929,318.1077,318.4245,2884.0
2024-05-22 10:05:00,321.65,321.69,321.52,321.56,1575.0,318.5037,318.5434,318.375,318.4146,1575.0
2024-05-22 10:10:00,321.6,321.6,321.46,321.46,993.0,318.4542,318.4542,318.3156,318.3156,993.0
2024-05-22 10:15:00,321.41,321.41,321.17,321.17,1714.0,318.2661,318.2661,318.0284,318.0284,1714.0
2024-05-22 10:20:00,321.17,321.27,320.94,321.07,3322.0,318.0284,318.1275,317.8007,317.9294,3322.0
2024-05-22 10:25:00,321.05,321.14,320.88,321.14,1183.0,317.9096,317.9987,317.7413,317.9987,1183.0
2024-05-22 10:30:00,321.14,321.91,321.14,321.63,4874.0,317.9987,318.7612,317.9987,318.4839,4874.0
2024-05-22 10:35:00,321.61,321.61,321.3,321.3,1072.0,318.4641,318.4641,318.1572,318.1572,1072.0
2024-05-22 10:40:00,321.4,321.4,321.22,321.22,1016.0,318.2562,318.2562,318.078,318.078,1016.0
2024-05-22 10:45:00,321.37,321.65,321.3,321.48,3000.0,318.2265,318.5037,318.1572,318.3354,3000.0
2024-05-22 10:50:00,321.59,321.83,321.53,321.82,2302.0,318.4443,318.682,318.3849,318.6721,2302.0
2024-05-22 10:55:00,321.82,321.83,321.65,321.66,1981.0,318.6721,318.682,318.5037,318.5136,1981.0
2024-05-22 11:00:00,321.68,321.82,321.53,321.54,2675.0,318.5335,318.6721,318.3849,318.3948,2675.0
2024-05-22 11:05:00,321.43,321.51,321.39,321.51,959.0,318.2859,318.3651,318.2463,318.3651,959.0
2024-05-22 11:10:00,321.52,321.6,321.43,321.43,1088.0,318.375,318.4542,318.2859,318.2859,1088.0
2024-05-22 11:15:00,321.46,321.46,321.27,321.27,918.0,318.3156,318.3156,318.1275,318.1275,918.0
2024-05-22 11:20:00,321.29,321.29,321.02,321.07,3184.0,318.1473,318.1473,317.8799,317.9294,3184.0
2024-05-22 11:25:00,320.97,320.97,320.83,320.94,1704.0,317.8304,317.8304,317.6918,317.8007,1704.0
2024-05-22 11:30:00,320.82,320.82,320.65,320.65,2179.0,317.6819,317.6819,317.5135,317.5135,2179.0
2024-05-22 11:35:00,320.63,320.68,320.22,320.22,4921.0,317.4937,317.5432,317.0877,317.0877,4921.0
2024-05-22 11:40:00,320.1,320.31,319.89,320.2,13154.0,316.9689,317.1769,316.761,317.0679,13154.0
2024-05-22 11:45:00,320.16,320.59,320.01,320.46,3299.0,317.0283,317.4541,316.8798,317.3254,3299.0
2024-05-22 11:50:00,320.52,320.52,320.14,320.38,1114.0,317.3848,317.3848,317.0085,317.2462,1114.0
2024-05-22 11:55:00,320.46,320.65,320.42,320.65,1101.0,317.3254,317.5135,317.2858,317.5135,1101.0
2024-05-22 12:00:00,320.6,320.77,320.59,320.77,762.0,317.464,317.6324,317.4541,317.6324,762.0
2024-05-22 12:05:00,320.71,320.81,320.68,320.76,1331.0,317.5729,317.672,317.5432,317.6225,1331.0
2024-05-22 12:10:00,320.88,320.92,320.75,320.85,1813.0,317.7413,317.7809,317.6125,317.7116,1813.0
2024-05-22 12:15:00,320.97,321.1,320.95,320.95,1102.0,317.8304,317.9591,317.8106,317.8106,1102.0
2024-05-22 12:20:00,320.91,320.93,320.88,320.93,979.0,317.771,317.7908,317.7413,317.7908,979.0
2024-05-22 12:25:00,321.0,321.0,320.94,320.94,400.0,317.8601,317.8601,317.8007,317.8007,400.0
2024-05-22 12:30:00,321.02,321.08,320.81,320.82,2845.0,317.8799,317.9393,317.672,317.6819,2845.0
2024-05-22 12:35:00,320.82,320.9,320.82,320.9,463.0,317.6819,317.7611,317.6819,317.7611,463.0
2024-05-22 12:40:00,320.82,320.84,320.82,320.84,1444.0,317.6819,317.7017,317.6819,317.7017,1444.0
2024-05-22 12:45:00,320.76,320.97,320.74,320.74,2928.0,317.6225,317.8304,317.6026,317.6026,2928.0
2024-05-22 12:50:00,320.75,320.76,320.75,320.76,387.0,317.6125,317.6225,317.6125,317.6225,387.0
2024-05-22 12:55:00,320.94,321.11,320.94,321.11,1257.0,317.8007,317.969,317.8007,317.969,1257.0
2024-05-22 13:00:00,321.2,321.21,320.9,320.9,4111.0,318.0581,318.0681,317.7611,317.7611,4111.0
2024-05-22 13:05:00,320.84,320.91,320.83,320.91,200.0,317.7017,317.771,317.6918,317.771,200.0
2024-05-22 13:10:00,320.93,321.0,320.76,320.85,1747.0,317.7908,317.8601,317.6225,317.7116,1747.0
2024-05-22 13:15:00,320.82,320.86,320.69,320.71,2114.0,317.6819,317.7215,317.5531,317.5729,2114.0
2024-05-22 13:20:00,320.59,320.59,320.39,320.39,1539.0,317.4541,317.4541,317.2561,317.2561,1539.0
2024-05-22 13:25:00,320.39,320.39,319.99,319.99,705.0,317.2561,317.2561,316.86,316.86,705.0
2024-05-22 13:30:00,320.07,320.07,319.94,319.94,700.0,316.9392,316.9392,316.8105,316.8105,700.0
2024-05-22 13:35:00,319.87,319.94,319.53,319.7,4379.0,316.7412,316.8105,316.4045,316.5728,4379.0
2024-05-22 13:40:00,319.64,320.09,319.64,319.73,3371.0,316.5134,316.959,316.5134,316.6025,3371.0
2024-05-22 13:45:00,319.79,319.89,319.78,319.88,1240.0,316.6619,316.761,316.652,316.7511,1240.0
2024-05-22 13:50:00,319.99,320.19,319.92,320.07,4257.0,316.86,317.058,316.7907,316.9392,4257.0
2024-05-22 13:55:00,320.03,320.09,320.03,320.04,542.0,316.8996,316.959,316.8996,316.9095,542.0
2024-05-22 14:00:00,320.04,320.1,319.36,319.53,5966.0,316.9095,316.9689,316.2361,316.4045,5966.0
2024-05-22 14:05:00,319.61,319.62,319.42,319.48,907.0,316.4837,316.4936,316.2956,316.355,907.0
2024-05-22 14:10:00,319.47,319.83,319.36,319.48,3715.0,316.3451,316.7015,316.2361,316.355,3715.0
2024-05-22 14:15:00,319.48,319.63,319.41,319.43,2870.0,316.355,316.5035,316.2857,316.3055,2870.0
2024-05-22 14:20:00,319.43,319.43,318.94,319.03,3405.0,316.3055,316.3055,315.8203,315.9094,3405.0
2024-05-22 14:25:00,319.05,319.14,318.94,318.97,2745.0,315.9292,316.0183,315.8203,315.85,2745.0
2024-05-22 14:30:00,318.97,319.12,318.87,319.06,4548.0,315.85,315.9985,315.7509,315.9391,4548.0
2024-05-22 14:35:00,319.03,319.15,318.96,319.15,1756.0,315.9094,316.0282,315.8401,316.0282,1756.0
2024-05-22 14:40:00,319.2,319.53,319.2,319.49,3028.0,316.0777,316.4045,316.0777,316.3649,3028.0
2024-05-22 14:45:00,319.49,319.89,319.49,319.81,4325.0,316.3649,316.761,316.3649,316.6817,4325.0
2024-05-22 14:50:00,319.8,319.8,319.52,319.52,3248.0,316.6718,316.6718,316.3946,316.3946,3248.0
2024-05-22 14:55:00,319.49,319.79,319.49,319.75,6126.0,316.3649,316.6619,316.3649,316.6223,6126.0
2024-05-22 15:00:00,319.75,319.82,319.72,319.81,627.0,316.6223,316.6916,316.5926,316.6817,627.0
2024-05-22 15:05:00,319.85,320.08,319.85,320.05,3435.0,316.7214,316.9491,316.7214,316.9194,3435.0
2024-05-22 15:10:00,320.04,320.04,319.57,319.61,5838.0,316.9095,316.9095,316.4441,316.4837,5838.0
2024-05-22 15:15:00,319.46,319.51,319.14,319.18,5225.0,316.3352,316.3847,316.0183,316.0579,5225.0
2024-05-22 15:20:00,319.19,319.47,319.18,319.29,1710.0,316.0678,316.3451,316.0579,316.1668,1710.0
2024-05-22 15:25:00,319.23,319.23,318.92,318.94,606.0,316.1074,316.1074,315.8005,315.8203,606.0
2024-05-22 15:30:00,318.95,319.42,318.93,318.97,4307.0,315.8302,316.2956,315.8104,315.85,4307.0
2024-05-22 15:35:00,318.92,318.98,318.78,318.81,1500.0,315.8005,315.8599,315.6618,315.6915,1500.0
2024-05-22 15:40:00,318.65,318.65,317.77,317.81,4401.0,315.5331,315.5331,314.6617,314.7013,4401.0
2024-05-22 15:45:00,317.82,317.92,317.57,317.67,5165.0,314.7112,314.8102,314.4637,314.5627,5165.0
2024-05-22 15:50:00,317.79,318.33,317.72,318.3,11027.0,314.6815,315.2162,314.6122,315.1865,11027.0
2024-05-22 15:55:00,318.32,318.63,317.86,318.55,55475.0,315.2063,315.5133,314.7508,315.4341,55475.0
2024-05-23 09:30:00,318.8,319.6,317.68,318.42,9383.0,315.6816,316.4738,314.5726,315.3053,9383.0
2024-05-23 09:35:00,318.44,319.46,318.32,319.16,4498.0,315.3251,316.3352,315.2063,316.0381,4498.0
2024-05-23 09:40:00,319.05,319.32,318.8,319.25,2093.0,315.9292,316.1965,315.6816,316.1272,2093.0
2024-05-23 09:45:00,319.16,319.37,318.84,318.97,3930.0,316.0381,316.246,315.7212,315.85,3930.0
2024-05-23 09:50:00,318.92,318.92,317.63,317.73,5187.0,315.8005,315.8005,314.5231,314.6221,5187.0
2024-05-23 09:55:00,317.78,318.08,317.26,317.38,2228.0,314.6716,314.9687,314.1567,314.2755,2228.0
2024-05-23 10:00:00,317.39,317.78,317.06,317.1,2436.0,314.2854,314.6716,313.9586,313.9983,2436.0
2024-05-23 10:05:00,317.05,317.11,316.75,316.75,3615.0,313.9487,314.0082,313.6517,313.6517,3615.0
2024-05-23 10:10:00,316.66,317.04,316.63,316.68,4663.0,313.5626,313.9388,313.5329,313.5824,4663.0
2024-05-23 10:15:00,316.56,316.8,316.48,316.49,2235.0,313.4635,313.7012,313.3843,313.3942,2235.0
2024-05-23 10:20:00,316.34,316.36,316.0,316.05,3159.0,313.2457,313.2655,312.909,312.9585,3159.0
2024-05-23 10:25:00,316.0,316.25,315.39,315.43,4817.0,312.909,313.1566,312.305,312.3446,4817.0
2024-05-23 10:30:00,315.18,315.48,315.1,315.25,3490.0,312.097,312.3941,312.0178,312.1663,3490.0
2024-05-23 10:35:00,315.2,315.89,315.2,315.83,4915.0,312.1168,312.8001,312.1168,312.7407,4915.0
2024-05-23 10:40:00,315.71,315.93,315.61,315.61,2575.0,312.6218,312.8397,312.5228,312.5228,2575.0
2024-05-23 10:45:00,315.53,315.53,315.09,315.18,3280.0,312.4436,312.4436,312.0079,312.097,3280.0
2024-05-23 10:50:00,315.08,315.41,314.98,315.25,3291.0,311.998,312.3248,311.899,312.1663,3291.0
2024-05-23 10:55:00,315.43,315.62,315.35,315.35,5890.0,312.3446,312.5327,312.2654,312.2654,5890.0
2024-05-23 11:00:00,315.48,316.0,315.48,315.92,3509.0,312.3941,312.909,312.3941,312.8298,3509.0
2024-05-23 11:05:00,315.84,316.47,315.83,316.47,2314.0,312.7506,313.3744,312.7407,313.3744,2314.0
2024-05-23 11:10:00,316.56,316.73,316.42,316.65,1695.0,313.4635,313.6319,313.3249,313.5527,1695.0
2024-05-23 11:15:00,316.53,316.75,316.37,316.37,2015.0,313.4338,313.6517,313.2754,313.2754,2015.0
2024-05-23 11:20:00,316.37,316.37,315.93,315.96,3545.0,313.2754,313.2754,312.8397,312.8694,3545.0
2024-05-23 11:25:00,315.88,315.88,315.6,315.65,1603.0,312.7902,312.7902,312.5129,312.5624,1603.0
2024-05-23 11:30:00,315.64,315.94,315.64,315.87,1651.0,312.5525,312.8496,312.5525,312.7803,1651.0
2024-05-23 11:35:00,315.74,315.91,315.66,315.81,2283.0,312.6516,312.8199,312.5723,312.7209,2283.0
2024-05-23 11:40:00,315.69,315.9,315.59,315.8,1960.0,312.602,312.81,312.503,312.711,1960.0
2024-05-23 11:45:00,315.88,315.99,315.71,315.91,2296.0,312.7902,312.8991,312.6218,312.8199,2296.0
2024-05-23 11:50:00,315.94,315.98,315.72,315.78,2140.0,312.8496,312.8892,312.6318,312.6912,2140.0
2024-05-23 11:55:00,315.96,316.19,315.96,316.15,2091.0,312.8694,313.0972,312.8694,313.0575,2091.0
2024-05-23 12:00:00,316.19,316.37,316.16,316.16,500.0,313.0972,313.2754,313.0674,313.0674,500.0
2024-05-23 12:05:00,316.1,316.3,316.05,316.13,3691.0,313.008,313.2061,312.9585,313.0377,3691.0
2024-05-23 12:10:00,316.11,316.37,316.08,316.2,3954.0,313.0179,313.2754,312.9882,313.1071,3954.0
2024-05-23 12:15:00,316.3,316.3,316.26,316.26,200.0,313.2061,313.2061,313.1665,313.1665,200.0
2024-05-23 12:20:00,316.27,316.94,316.25,316.94,1831.0,313.1764,313.8398,313.1566,313.8398,1831.0
2024-05-23 12:25:00,317.07,317.07,316.84,316.84,3315.0,313.9685,313.9685,313.7408,313.7408,3315.0
2024-05-23 12:30:00,316.99,316.99,316.88,316.88,904.0,313.8893,313.8893,313.7804,313.7804,904.0
2024-05-23 12:35:00,316.85,316.85,316.4,316.4,1850.0,313.7507,313.7507,313.3051,313.3051,1850.0
2024-05-23 12:40:00,316.26,316.33,316.12,316.17,2106.0,313.1665,313.2358,313.0278,313.0773,2106.0
2024-05-23 12:45:00,316.22,316.22,316.05,316.05,1494.0,313.1269,313.1269,312.9585,312.9585,1494.0
2024-05-23 12:50:00,315.96,315.96,315.81,315.92,1795.0,312.8694,312.8694,312.7209,312.8298,1795.0
2024-05-23 12:55:00,315.81,315.92,315.72,315.72,1177.0,312.7209,312.8298,312.6318,312.6318,1177.0
2024-05-23 13:00:00,315.7,315.71,315.67,315.68,1265.0,312.6119,312.6218,312.5822,312.5921,1265.0
2024-05-23 13:05:00,315.66,315.84,315.64,315.78,1905.0,312.5723,312.7506,312.5525,312.6912,1905.0
2024-05-23 13:10:00,315.73,315.8,315.72,315.8,415.0,312.6417,312.711,312.6318,312.711,415.0
2024-05-23 13:15:00,315.69,315.69,315.66,315.69,1213.0,312.602,312.602,312.5723,312.602,1213.0
2024-05-23 13:20:00,315.63,315.63,315.53,315.58,1612.0,312.5426,312.5426,312.4436,312.4931,1612.0
2024-05-23 13:25:00,315.66,315.66,315.04,315.15,7377.0,312.5723,312.5723,311.9584,312.0673,7377.0
2024-05-23 13:30:00,315.05,315.13,314.74,314.77,5633.0,311.9683,312.0475,311.6613,311.691,5633.0
2024-05-23 13:35:00,314.64,314.64,313.89,313.89,9052.0,311.5623,311.5623,310.8197,310.8197,9052.0
2024-05-23 13:40:00,314.0,314.54,313.86,313.87,12469.0,310.9286,311.4633,310.7899,310.7998,12469.0
2024-05-23 13:45:00,313.83,313.84,313.69,313.69,945.0,310.7602,310.7701,310.6216,310.6216,945.0
2024-05-23 13:50:00,313.71,313.86,313.54,313.54,3235.0,310.6414,310.7899,310.4731,310.4731,3235.0
2024-05-23 13:55:00,313.54,313.82,313.47,313.67,5620.0,310.4731,310.7503,310.4038,310.6018,5620.0
2024-05-23 14:00:00,313.59,313.61,313.42,313.44,2433.0,310.5226,310.5424,310.3542,310.3741,2433.0
2024-05-23 14:05:00,313.45,313.65,313.14,313.59,7118.0,310.384,310.582,310.077,310.5226,7118.0
2024-05-23 14:10:00,313.59,313.84,313.59,313.68,3599.0,310.5226,310.7701,310.5226,310.6117,3599.0
2024-05-23 14:15:00,313.72,313.72,313.47,313.49,3594.0,310.6513,310.6513,310.4038,310.4236,3594.0
2024-05-23 14:20:00,313.45,313.78,313.44,313.64,2595.0,310.384,310.7107,310.3741,310.5721,2595.0
2024-05-23 14:25:00,313.74,313.98,313.63,313.97,4194.0,310.6711,310.9088,310.5622,310.8989,4194.0
2024-05-23 14:30:00,313.85,314.2,313.85,314.12,1900.0,310.78,311.1266,310.78,311.0474,1900.0
2024-05-23 14:35:00,313.99,314.21,313.99,314.19,1340.0,310.9187,311.1365,310.9187,311.1167,1340.0
2024-05-23 14:40:00,314.1,314.1,313.81,313.81,2401.0,311.0276,311.0276,310.7404,310.7404,2401.0
2024-05-23 14:45:00,313.72,313.73,313.46,313.46,1164.0,310.6513,310.6612,310.3939,310.3939,1164.0
2024-05-23 14:50:00,313.46,313.59,313.35,313.51,3327.0,310.3939,310.5226,310.2849,310.4434,3327.0
2024-05-23 14:55:00,313.55,313.72,313.55,313.68,2263.0,310.483,310.6513,310.483,310.6117,2263.0
2024-05-23 15:00:00,313.66,314.12,313.65,313.81,6428.0,310.5919,311.0474,310.582,310.7404,6428.0
2024-05-23 15:05:00,313.81,314.11,313.81,314.0,5800.0,310.7404,311.0375,310.7404,310.9286,5800.0
2024-05-23 15:10:00,314.0,314.22,313.88,314.22,5171.0,310.9286,311.1464,310.8097,311.1464,5171.0
2024-05-23 15:15:00,314.19,314.68,314.18,314.67,4083.0,311.1167,311.6019,311.1068,311.592,4083.0
2024-05-23 15:20:00,314.76,315.02,314.65,314.68,6154.0,311.6811,311.9386,311.5722,311.6019,6154.0
2024-05-23 15:25:00,314.62,314.65,314.29,314.33,3190.0,311.5425,311.5722,311.2157,311.2553,3190.0
2024-05-23 15:30:00,314.35,314.76,314.34,314.72,6107.0,311.2752,311.6811,311.2652,311.6415,6107.0
2024-05-23 15:35:00,314.81,315.02,314.78,315.02,3356.0,311.7307,311.9386,311.7009,311.9386,3356.0
2024-05-23 15:40:00,315.0,315.02,314.41,314.61,5850.0,311.9188,311.9386,311.3346,311.5326,5850.0
2024-05-23 15:45:00,314.54,314.93,314.27,314.93,5721.0,311.4633,311.8495,311.1959,311.8495,5721.0
2024-05-23 15:50:00,314.99,315.29,314.69,315.18,11149.0,311.9089,312.206,311.6118,312.097,11149.0
2024-05-23 15:55:00,315.25,315.47,314.83,315.27,51620.0,312.1663,312.3842,311.7505,312.1862,51620.0
2024-05-24 09:30:00,317.59,318.2,316.89,317.55,12351.0,314.4835,315.0875,313.7903,314.4439,12351.0
2024-05-24 09:35:00,318.6,319.25,318.18,319.11,5027.0,315.4836,316.1272,315.0677,315.9886,5027.0
2024-05-24 09:40:00,318.45,318.72,318.05,318.34,3861.0,315.335,315.6024,314.939,315.2261,3861.0
2024-05-24 09:45:00,318.5,318.87,317.49,317.5,5188.0,315.3846,315.7509,314.3844,314.3943,5188.0
2024-05-24 09:50:00,317.44,317.44,316.76,316.94,3010.0,314.3349,314.3349,313.6616,313.8398,3010.0
2024-05-24 09:55:00,316.79,317.3,316.59,316.72,9858.0,313.6913,314.1963,313.4932,313.622,9858.0
2024-05-24 10:00:00,316.82,317.97,316.77,317.97,5095.0,313.721,314.8597,313.6715,314.8597,5095.0
2024-05-24 10:05:00,318.1,318.94,318.1,318.94,2471.0,314.9885,315.8203,314.9885,315.8203,2471.0
2024-05-24 10:10:00,318.83,319.47,318.68,318.68,10587.0,315.7113,316.3451,315.5628,315.5628,10587.0
2024-05-24 10:15:00,318.68,319.01,318.68,318.88,5434.0,315.5628,315.8896,315.5628,315.7608,5434.0
2024-05-24 10:20:00,318.88,319.05,318.67,318.74,9297.0,315.7608,315.9292,315.5529,315.6222,9297.0
2024-05-24 10:25:00,318.79,318.87,318.68,318.75,2804.0,315.6717,315.7509,315.5628,315.6321,2804.0
2024-05-24 10:30:00,318.76,318.78,318.26,318.26,4297.0,315.642,315.6618,315.1469,315.1469,4297.0
2024-05-24 10:35:00,318.19,318.36,318.18,318.2,1870.0,315.0776,315.2459,315.0677,315.0875,1870.0
2024-05-24 10:40:00,318.1,318.1,317.67,317.67,3528.0,314.9885,314.9885,314.5627,314.5627,3528.0
2024-05-24 10:45:00,317.67,317.73,317.57,317.57,805.0,314.5627,314.6221,314.4637,314.4637,805.0
2024-05-24 10:50:00,317.76,318.1,317.66,317.89,2956.0,314.6518,314.9885,314.5528,314.7805,2956.0
2024-05-24 10:55:00,317.97,318.44,317.91,318.32,5718.0,314.8597,315.3251,314.8003,315.2063,5718.0
2024-05-24 11:00:00,318.35,318.67,318.35,318.62,1993.0,315.236,315.5529,315.236,315.5034,1993.0
2024-05-24 11:05:00,318.69,319.01,318.65,318.94,3454.0,315.5727,315.8896,315.5331,315.8203,3454.0
2024-05-24 11:10:00,318.99,319.02,318.8,318.8,1619.0,315.8698,315.8995,315.6816,315.6816,1619.0
2024-05-24 11:15:00,318.8,318.8,318.69,318.7,3010.0,315.6816,315.6816,315.5727,315.5826,3010.0
2024-05-24 11:20:00,318.71,318.76,318.54,318.58,3065.0,315.5925,315.642,315.4242,315.4638,3065.0
2024-05-24 11:25:00,318.57,318.94,318.57,318.94,1204.0,315.4539,315.8203,315.4539,315.8203,1204.0
2024-05-24 11:30:00,318.91,318.99,318.79,318.99,1474.0,315.7905,315.8698,315.6717,315.8698,1474.0
2024-05-24 11:35:00,318.89,318.89,318.54,318.56,7125.0,315.7707,315.7707,315.4242,315.444,7125.0
2024-05-24 11:40:00,318.56,318.87,318.56,318.81,1161.0,315.444,315.7509,315.444,315.6915,1161.0
2024-05-24 11:45:00,318.7,318.75,318.28,318.41,3444.0,315.5826,315.6321,315.1667,315.2954,3444.0
2024-05-24 11:50:00,318.41,318.41,318.12,318.14,2594.0,315.2954,315.2954,315.0083,315.0281,2594.0
2024-05-24 11:55:00,318.11,318.31,318.11,318.29,1000.0,314.9984,315.1964,314.9984,315.1766,1000.0
2024-05-24 12:00:00,318.25,318.25,318.16,318.17,700.0,315.137,315.137,315.0479,315.0578,700.0
2024-05-24 12:05:00,318.16,318.47,318.16,318.42,7424.0,315.0479,315.3549,315.0479,315.3053,7424.0
2024-05-24 12:10:00,318.51,318.76,318.41,318.73,2574.0,315.3945,315.642,315.2954,315.6123,2574.0
2024-05-24 12:15:00,318.85,318.85,318.62,318.63,2430.0,315.7311,315.7311,315.5034,315.5133,2430.0
2024-05-24 12:20:00,318.65,319.07,318.65,319.07,4258.0,315.5331,315.949,315.5331,315.949,4258.0
2024-05-24 12:25:00,318.97,319.03,318.94,318.99,1300.0,315.85,315.9094,315.8203,315.8698,1300.0
2024-05-24 12:30:00,318.99,319.06,318.92,318.94,2869.0,315.8698,315.9391,315.8005,315.8203,2869.0
2024-05-24 12:35:00,318.97,318.97,318.69,318.72,6746.0,315.85,315.85,315.5727,315.6024,6746.0
2024-05-24 12:40:00,318.72,318.72,318.59,318.6,1902.0,315.6024,315.6024,315.4737,315.4836,1902.0
2024-05-24 12:45:00,318.6,318.83,318.58,318.73,2617.0,315.4836,315.7113,315.4638,315.6123,2617.0
2024-05-24 12:50:00,318.79,319.26,318.78,319.04,5980.0,315.6717,316.1371,315.6618,315.9193,5980.0
2024-05-24 12:55:00,319.02,319.02,318.7,318.7,2844.0,315.8995,315.8995,315.5826,315.5826,2844.0
2024-05-24 13:00:00,318.74,318.74,318.54,318.54,500.0,315.6222,315.6222,315.4242,315.4242,500.0
2024-05-24 13:05:00,318.61,318.64,318.54,318.61,1575.0,315.4935,315.5232,315.4242,315.4935,1575.0
2024-05-24 13:10:00,318.56,318.71,318.52,318.66,1424.0,315.444,315.5925,315.4044,315.543,1424.0
2024-05-24 13:15:00,318.73,318.9,318.73,318.82,1936.0,315.6123,315.7806,315.6123,315.7014,1936.0
2024-05-24 13:20:00,318.84,318.88,318.84,318.88,774.0,315.7212,315.7608,315.7212,315.7608,774.0
2024-05-24 13:25:00,318.88,319.04,318.87,318.95,1707.0,315.7608,315.9193,315.7509,315.8302,1707.0
2024-05-24 13:30:00,318.92,319.08,318.87,319.07,2441.0,315.8005,315.9589,315.7509,315.949,2441.0
2024-05-24 13:35:00,319.09,319.14,318.93,318.94,2847.0,315.9688,316.0183,315.8104,315.8203,2847.0
2024-05-24 13:40:00,318.93,319.12,318.87,319.11,2122.0,315.8104,315.9985,315.7509,315.9886,2122.0
2024-05-24 13:45:00,319.09,319.13,318.92,319.09,3258.0,315.9688,316.0084,315.8005,315.9688,3258.0
2024-05-24 13:50:00,319.09,319.09,318.99,319.06,2144.0,315.9688,315.9688,315.8698,315.9391,2144.0
2024-05-24 13:55:00,319.0,319.13,318.97,318.97,2872.0,315.8797,316.0084,315.85,315.85,2872.0
2024-05-24 14:00:00,318.98,319.19,318.98,319.1,2610.0,315.8599,316.0678,315.8599,315.9787,2610.0
2024-05-24 14:05:00,319.13,319.51,319.12,319.42,5551.0,316.0084,316.3847,315.9985,316.2956,5551.0
2024-05-24 14:10:00,319.37,319.54,319.36,319.52,4726.0,316.246,316.4144,316.2361,316.3946,4726.0
2024-05-24 14:15:00,319.51,319.51,319.16,319.16,6467.0,316.3847,316.3847,316.0381,316.0381,6467.0
2024-05-24 14:20:00,319.11,319.11,318.95,318.99,3401.0,315.9886,315.9886,315.8302,315.8698,3401.0
2024-05-24 14:25:00,318.99,319.0,318.87,318.96,3188.0,315.8698,315.8797,315.7509,315.8401,3188.0
2024-05-24 14:30:00,318.96,319.14,318.91,318.93,3711.0,315.8401,316.0183,315.7905,315.8104,3711.0
2024-05-24 14:35:00,318.98,319.25,318.97,319.22,1100.0,315.8599,316.1272,315.85,316.0975,1100.0
2024-05-24 14:40:00,319.22,319.41,319.2,319.23,4056.0,316.0975,316.2857,316.0777,316.1074,4056.0
2024-05-24 14:45:00,319.22,319.23,319.15,319.15,600.0,316.0975,316.1074,316.0282,316.0282,600.0
2024-05-24 14:50:00,319.14,319.33,319.14,319.22,4953.0,316.0183,316.2064,316.0183,316.0975,4953.0
2024-05-24 14:55:00,319.22,319.29,319.18,319.21,1056.0,316.0975,316.1668,316.0579,316.0876,1056.0
2024-05-24 15:00:00,319.22,319.26,318.93,318.95,9104.0,316.0975,316.1371,315.8104,315.8302,9104.0
2024-05-24 15:05:00,318.87,319.18,318.79,319.18,3718.0,315.7509,316.0579,315.6717,316.0579,3718.0
2024-05-24 15:10:00,319.17,319.3,319.15,319.26,4936.0,316.048,316.1767,316.0282,316.1371,4936.0
2024-05-24 15:15:00,319.2,319.29,319.12,319.12,2742.0,316.0777,316.1668,315.9985,315.9985,2742.0
2024-05-24 15:20:00,319.12,319.17,318.97,318.97,2990.0,315.9985,316.048,315.85,315.85,2990.0
2024-05-24 15:25:00,319.05,319.12,318.88,318.92,2096.0,315.9292,315.9985,315.7608,315.8005,2096.0
2024-05-24 15:30:00,318.88,319.06,318.78,318.85,5343.0,315.7608,315.9391,315.6618,315.7311,5343.0
2024-05-24 15:35:00,318.86,318.88,318.64,318.64,3726.0,315.741,315.7608,315.5232,315.5232,3726.0
2024-05-24 15:40:00,318.64,318.72,318.45,318.54,5477.0,315.5232,315.6024,315.335,315.4242,5477.0
2024-05-24 15:45:00,318.52,318.68,318.44,318.52,5702.0,315.4044,315.5628,315.3251,315.4044,5702.0
2024-05-24 15:50:00,318.55,318.73,318.24,318.28,13476.0,315.4341,315.6123,315.1271,315.1667,13476.0
2024-05-24 15:55:00,318.24,319.02,318.14,318.68,49437.0,315.1271,315.8995,315.0281,315.5628,49437.0
2024-05-28 09:30:00,318.13,318.13,316.91,317.75,16491.0,315.0182,315.0182,313.8101,314.6419,16491.0
2024-05-28 09:35:00,316.93,317.6,316.33,316.67,3430.0,313.8299,314.4934,313.2358,313.5725,3430.0
2024-05-28 09:40:00,316.69,317.81,316.69,317.69,5251.0,313.5923,314.7013,313.5923,314.5825,5251.0
2024-05-28 09:45:00,317.4,318.0,317.31,317.68,3195.0,314.2953,314.8894,314.2062,314.5726,3195.0
2024-05-28 09:50:00,317.98,317.98,317.4,317.69,3224.0,314.8696,314.8696,314.2953,314.5825,3224.0
2024-05-28 09:55:00,317.53,317.55,317.33,317.55,2935.0,314.424,314.4439,314.226,314.4439,2935.0
2024-05-28 10:00:00,317.33,317.52,316.8,316.89,3891.0,314.226,314.4141,313.7012,313.7903,3891.0
2024-05-28 10:05:00,316.89,317.01,316.23,317.01,8292.0,313.7903,313.9091,313.1368,313.9091,8292.0
2024-05-28 10:10:00,316.95,316.95,316.52,316.67,3294.0,313.8497,313.8497,313.4239,313.5725,3294.0
2024-05-28 10:15:00,316.56,316.73,316.25,316.44,8083.0,313.4635,313.6319,313.1566,313.3447,8083.0
2024-05-28 10:20:00,316.68,316.68,316.33,316.56,6382.0,313.5824,313.5824,313.2358,313.4635,6382.0
2024-05-28 10:25:00,316.33,317.24,316.21,316.77,12550.0,313.2358,314.1369,313.117,313.6715,12550.0
2024-05-28 10:30:00,316.79,317.04,316.6,316.78,3800.0,313.6913,313.9388,313.5031,313.6814,3800.0
2024-05-28 10:35:00,316.81,316.81,316.59,316.59,1514.0,313.7111,313.7111,313.4932,313.4932,1514.0
2024-05-28 10:40:00,316.56,316.64,316.48,316.5,1370.0,313.4635,313.5428,313.3843,313.4041,1370.0
2024-05-28 10:45:00,316.58,316.69,316.35,316.35,3408.0,313.4833,313.5923,313.2556,313.2556,3408.0
2024-05-28 10:50:00,316.46,316.5,316.38,316.47,989.0,313.3645,313.4041,313.2853,313.3744,989.0
2024-05-28 10:55:00,316.42,316.42,316.17,316.35,4904.0,313.3249,313.3249,313.0773,313.2556,4904.0
2024-05-28 11:00:00,316.47,316.49,316.12,316.17,2899.0,313.3744,313.3942,313.0278,313.0773,2899.0
2024-05-28 11:05:00,316.05,316.17,316.05,316.17,306.0,312.9585,313.0773,312.9585,313.0773,306.0
2024-05-28 11:10:00,316.17,316.68,316.04,316.62,5453.0,313.0773,313.5824,312.9486,313.5229,5453.0
2024-05-28 11:15:00,316.52,316.55,316.44,316.44,1359.0,313.4239,313.4536,313.3447,313.3447,1359.0
2024-05-28 11:20:00,316.31,316.56,316.31,316.47,900.0,313.216,313.4635,313.216,313.3744,900.0
2024-05-28 11:25:00,316.46,316.48,316.37,316.48,957.0,313.3645,313.3843,313.2754,313.3843,957.0
2024-05-28 11:30:00,316.45,316.45,316.06,316.06,4654.0,313.3546,313.3546,312.9684,312.9684,4654.0
2024-05-28 11:35:00,316.06,316.63,316.05,316.4,7216.0,312.9684,313.5329,312.9585,313.3051,7216.0
2024-05-28 11:40:00,316.38,316.62,316.38,316.47,2945.0,313.2853,313.5229,313.2853,313.3744,2945.0
2024-05-28 11:45:00,316.72,317.05,316.55,317.05,3164.0,313.622,313.9487,313.4536,313.9487,3164.0
2024-05-28 11:50:00,316.9,317.22,316.88,317.22,3005.0,313.8002,314.1171,313.7804,314.1171,3005.0
2024-05-28 11:55:00,317.21,317.28,317.21,317.25,742.0,314.1072,314.1765,314.1072,314.1468,742.0
2024-05-28 12:00:00,317.37,317.97,317.37,317.87,10239.0,314.2656,314.8597,314.2656,314.7607,10239.0
2024-05-28 12:05:00,317.87,318.26,317.72,317.93,17800.0,314.7607,315.1469,314.6122,314.8201,17800.0
2024-05-28 12:10:00,318.0,318.29,317.87,318.28,3062.0,314.8894,315.1766,314.7607,315.1667,3062.0
2024-05-28 12:15:00,318.18,318.18,318.0,318.03,1988.0,315.0677,315.0677,314.8894,314.9192,1988.0
2024-05-28 12:20:00,317.86,317.96,317.68,317.8,2086.0,314.7508,314.8498,314.5726,314.6914,2086.0
2024-05-28 12:25:00,317.68,317.68,317.68,317.68,100.0,314.5726,314.5726,314.5726,314.5726,100.0
2024-05-28 12:30:00,317.79,317.79,317.27,317.42,4279.0,314.6815,314.6815,314.1666,314.3151,4279.0
2024-05-28 12:35:00,317.48,317.62,317.43,317.59,1900.0,314.3745,314.5132,314.325,314.4835,1900.0
2024-05-28 12:40:00,317.6,318.09,317.52,318.07,6469.0,314.4934,314.9786,314.4141,314.9588,6469.0
2024-05-28 12:45:00,318.18,318.22,317.78,317.78,4945.0,315.0677,315.1073,314.6716,314.6716,4945.0
2024-05-28 12:50:00,317.8,317.93,317.73,317.75,1192.0,314.6914,314.8201,314.6221,314.6419,1192.0
2024-05-28 12:55:00,317.65,317.65,317.37,317.38,1856.0,314.5429,314.5429,314.2656,314.2755,1856.0
2024-05-28 13:00:00,317.33,317.33,316.97,317.04,4641.0,314.226,314.226,313.8695,313.9388,4641.0
2024-05-28 13:05:00,317.04,317.15,316.93,317.04,2275.0,313.9388,314.0478,313.8299,313.9388,2275.0
2024-05-28 13:10:00,317.01,317.26,316.97,317.24,2165.0,313.9091,314.1567,313.8695,314.1369,2165.0
2024-05-28 13:15:00,317.25,317.42,317.24,317.42,2300.0,314.1468,314.3151,314.1369,314.3151,2300.0
2024-05-28 13:20:00,317.42,317.42,317.06,317.08,3507.0,314.3151,314.3151,313.9586,313.9784,3507.0
2024-05-28 13:25:00,317.12,317.21,317.05,317.05,2236.0,314.0181,314.1072,313.9487,313.9487,2236.0
2024-05-28 13:30:00,317.09,317.12,316.94,316.94,3807.0,313.9884,314.0181,313.8398,313.8398,3807.0
2024-05-28 13:35:00,316.97,316.97,316.73,316.73,2680.0,313.8695,313.8695,313.6319,313.6319,2680.0
2024-05-28 13:40:00,316.66,316.73,316.5,316.55,3040.0,313.5626,313.6319,313.4041,313.4536,3040.0
2024-05-28 13:45:00,316.49,316.51,316.25,316.31,2921.0,313.3942,313.414,313.1566,313.216,2921.0
2024-05-28 13:50:00,316.41,316.52,316.24,316.38,4857.0,313.315,313.4239,313.1467,313.2853,4857.0
2024-05-28 13:55:00,316.37,316.37,316.04,316.18,6129.0,313.2754,313.2754,312.9486,313.0873,6129.0
2024-05-28 14:00:00,316.06,316.67,316.06,316.67,7596.0,312.9684,313.5725,312.9684,313.5725,7596.0
2024-05-28 14:05:00,316.78,317.12,316.7,317.0,3700.0,313.6814,314.0181,313.6022,313.8992,3700.0
2024-05-28 14:10:00,316.88,317.02,316.85,316.97,2642.0,313.7804,313.919,313.7507,313.8695,2642.0
2024-05-28 14:15:00,316.95,317.11,316.95,317.11,3027.0,313.8497,314.0082,313.8497,314.0082,3027.0
2024-05-28 14:20:00,317.09,317.1,316.87,316.97,5744.0,313.9884,313.9983,313.7705,313.8695,5744.0
2024-05-28 14:25:00,316.93,316.94,316.26,316.26,6392.0,313.8299,313.8398,313.1665,313.1665,6392.0
2024-05-28 14:30:00,316.34,316.34,316.03,316.03,3753.0,313.2457,313.2457,312.9387,312.9387,3753.0
2024-05-28 14:35:00,315.92,315.92,315.68,315.77,8954.0,312.8298,312.8298,312.5921,312.6813,8954.0
2024-05-28 14:40:00,315.75,316.08,315.74,315.93,2000.0,312.6615,312.9882,312.6516,312.8397,2000.0
2024-05-28 14:45:00,316.0,316.09,315.91,316.08,1663.0,312.909,312.9981,312.8199,312.9882,1663.0
2024-05-28 14:50:00,316.07,316.07,315.88,316.04,5654.0,312.9783,312.9783,312.7902,312.9486,5654.0
2024-05-28 14:55:00,316.04,316.14,315.97,316.06,4468.0,312.9486,313.0476,312.8793,312.9684,4468.0
2024-05-28 15:00:00,316.1,316.1,315.91,315.96,2521.0,313.008,313.008,312.8199,312.8694,2521.0
2024-05-28 15:05:00,315.94,316.41,315.93,316.27,7890.0,312.8496,313.315,312.8397,313.1764,7890.0
2024-05-28 15:10:00,316.32,316.32,316.15,316.32,8483.0,313.2259,313.2259,313.0575,313.2259,8483.0
2024-05-28 15:15:00,316.27,316.27,315.96,315.98,2427.0,313.1764,313.1764,312.8694,312.8892,2427.0
2024-05-28 15:20:00,316.05,316.73,316.04,316.73,6190.0,312.9585,313.6319,312.9486,313.6319,6190.0
2024-05-28 15:25:00,316.75,317.03,316.52,316.52,9754.0,313.6517,313.9289,313.4239,313.4239,9754.0
2024-05-28 15:30:00,316.61,317.06,316.61,317.0,2511.0,313.513,313.9586,313.513,313.8992,2511.0
2024-05-28 15:35:00,316.98,317.18,316.94,316.97,4384.0,313.8794,314.0775,313.8398,313.8695,4384.0
2024-05-28 15:40:00,316.97,317.05,316.91,316.95,4916.0,313.8695,313.9487,313.8101,313.8497,4916.0
2024-05-28 15:45:00,316.99,317.54,316.98,317.38,8581.0,313.8893,314.4339,313.8794,314.2755,8581.0
2024-05-28 15:50:00,317.37,317.9,317.33,317.85,11247.0,314.2656,314.7904,314.226,314.7409,11247.0
2024-05-28 15:55:00,317.88,318.78,317.79,318.71,64038.0,314.7706,315.6618,314.6815,315.5925,64038.0
2024-05-29 09:30:00,316.5,321.61,315.2,321.59,38573.0,313.4041,318.4641,312.1168,318.4443,38573.0
2024-05-29 09:35:00,321.82,326.08,321.34,325.46,24230.0,318.6721,322.8904,318.1968,322.2765,24230.0
2024-05-29 09:40:00,325.5,328.77,324.49,327.37,63980.0,322.3161,325.5541,321.316,324.1678,63980.0
2024-05-29 09:45:00,327.46,328.13,325.01,326.66,18030.0,324.2569,324.9204,321.8309,323.4647,18030.0
2024-05-29 09:50:00,326.24,329.85,325.73,328.98,35237.0,323.0488,326.6235,322.5438,325.762,35237.0
2024-05-29 09:55:00,328.98,330.59,328.96,330.17,25917.0,325.762,327.3563,325.7422,326.9404,25917.0
2024-05-29 10:00:00,330.25,331.0,329.57,329.6,15459.0,327.0196,327.7623,326.3463,326.376,15459.0
2024-05-29 10:05:00,329.61,331.94,329.59,331.82,18281.0,326.3859,328.6931,326.3661,328.5743,18281.0
2024-05-29 10:10:00,331.65,331.94,330.82,331.44,17713.0,328.4059,328.6931,327.584,328.198,17713.0
2024-05-29 10:15:00,331.77,332.01,329.57,329.57,50961.0,328.5248,328.7624,326.3463,326.3463,50961.0
2024-05-29 10:20:00,329.5,329.52,328.71,329.28,15905.0,326.277,326.2968,325.4947,326.0591,15905.0
2024-05-29 10:25:00,329.17,329.86,328.76,329.48,10614.0,325.9502,326.6334,325.5442,326.2572,10614.0
2024-05-29 10:30:00,329.31,330.07,327.81,328.0,15453.0,326.0888,326.8414,324.6035,324.7916,15453.0
2024-05-29 10:35:00,328.25,329.13,328.15,328.29,8275.0,325.0392,325.9106,324.9402,325.0788,8275.0
2024-05-29 10:40:00,328.15,328.15,327.2,327.2,3998.0,324.9402,324.9402,323.9995,323.9995,3998.0
2024-05-29 10:45:00,327.23,327.35,326.15,326.61,10190.0,324.0292,324.148,322.9597,323.4152,10190.0
2024-05-29 10:50:00,326.6,326.88,326.57,326.76,2665.0,323.4053,323.6826,323.3756,323.5638,2665.0
2024-05-29 10:55:00,326.61,326.71,325.56,325.89,11107.0,323.4152,323.5143,322.3755,322.7023,11107.0
2024-05-29 11:00:00,325.88,326.05,325.69,325.88,5487.0,322.6924,322.8607,322.5042,322.6924,5487.0
2024-05-29 11:05:00,325.98,325.98,325.05,325.05,6642.0,322.7914,322.7914,321.8705,321.8705,6642.0
2024-05-29 11:10:00,325.05,326.26,325.05,325.6,4449.0,321.8705,323.0687,321.8705,322.4151,4449.0
2024-05-29 11:15:00,325.83,325.95,325.64,325.95,2302.0,322.6429,322.7617,322.4547,322.7617,2302.0
2024-05-29 11:20:00,326.0,326.0,325.69,325.86,4953.0,322.8112,322.8112,322.5042,322.6726,4953.0
2024-05-29 11:25:00,325.7,326.46,325.55,326.44,8149.0,322.5141,323.2667,322.3656,323.2469,8149.0
2024-05-29 11:30:00,326.44,326.44,325.74,325.76,8422.0,323.2469,323.2469,322.5537,322.5735,8422.0
2024-05-29 11:35:00,325.68,326.19,325.68,325.96,4928.0,322.4943,322.9993,322.4943,322.7716,4928.0
2024-05-29 11:40:00,325.87,326.59,325.71,326.58,4090.0,322.6825,323.3954,322.524,323.3855,4090.0
2024-05-29 11:45:00,326.18,327.12,326.18,326.87,3720.0,322.9894,323.9202,322.9894,323.6727,3720.0
2024-05-29 11:50:00,326.73,326.95,326.32,326.44,8549.0,323.5341,323.7519,323.1281,323.2469,8549.0
2024-05-29 11:55:00,326.38,326.62,326.07,326.07,6898.0,323.1875,323.4251,322.8805,322.8805,6898.0
2024-05-29 12:00:00,325.55,325.91,325.38,325.83,7296.0,322.3656,322.7221,322.1973,322.6429,7296.0
2024-05-29 12:05:00,325.86,325.97,325.4,325.97,6202.0,322.6726,322.7815,322.2171,322.7815,6202.0
2024-05-29 12:10:00,325.99,326.57,325.98,326.54,3490.0,322.8013,323.3756,322.7914,323.3459,3490.0
2024-05-29 12:15:00,326.54,326.8,326.42,326.62,3696.0,323.3459,323.6034,323.2271,323.4251,3696.0
2024-05-29 12:20:00,326.61,326.75,326.08,326.09,5366.0,323.4152,323.5539,322.8904,322.9003,5366.0
2024-05-29 12:25:00,326.2,326.62,326.2,326.62,3569.0,323.0092,323.4251,323.0092,323.4251,3569.0
2024-05-29 12:30:00,326.6,326.76,326.41,326.56,4484.0,323.4053,323.5638,323.2172,323.3657,4484.0
2024-05-29 12:35:00,326.56,327.25,326.54,327.18,4941.0,323.3657,324.049,323.3459,323.9797,4941.0
2024-05-29 12:40:00,327.22,327.22,326.66,326.86,9823.0,324.0193,324.0193,323.4647,323.6628,9823.0
2024-05-29 12:45:00,326.8,327.45,326.8,327.3,5660.0,323.6034,324.247,323.6034,324.0985,5660.0
2024-05-29 12:50:00,327.44,327.57,327.3,327.4,4115.0,324.2371,324.3658,324.0985,324.1975,4115.0
2024-05-29 12:55:00,327.34,327.49,327.12,327.12,4769.0,324.1381,324.2866,323.9202,323.9202,4769.0
2024-05-29 13:00:00,327.01,327.11,326.11,326.88,6179.0,323.8113,323.9103,322.9201,323.6826,6179.0
2024-05-29 13:05:00,326.65,327.29,326.65,327.29,4336.0,323.4548,324.0886,323.4548,324.0886,4336.0
2024-05-29 13:10:00,327.24,327.44,327.19,327.29,2405.0,324.0391,324.2371,323.9896,324.0886,2405.0
2024-05-29 13:15:00,327.29,327.29,326.63,326.75,6476.0,324.0886,324.0886,323.435,323.5539,6476.0
2024-05-29 13:20:00,326.75,327.73,326.75,327.73,6297.0,323.5539,324.5243,323.5539,324.5243,6297.0
2024-05-29 13:25:00,327.7,327.95,327.67,327.77,7074.0,324.4946,324.7421,324.4649,324.5639,7074.0
2024-05-29 13:30:00,327.85,327.99,327.64,327.69,5669.0,324.6431,324.7817,324.4352,324.4847,5669.0
2024-05-29 13:35:00,327.59,327.79,327.52,327.66,6810.0,324.3856,324.5837,324.3163,324.455,6810.0
2024-05-29 13:40:00,327.65,328.0,327.57,327.94,6170.0,324.4451,324.7916,324.3658,324.7322,6170.0
2024-05-29 13:45:00,327.94,328.31,327.83,327.94,7642.0,324.7322,325.0986,324.6233,324.7322,7642.0
2024-05-29 13:50:00,328.02,328.22,328.0,328.06,6813.0,324.8114,325.0095,324.7916,324.851,6813.0
2024-05-29 13:55:00,328.05,328.4,327.95,328.4,3184.0,324.8411,325.1877,324.7421,325.1877,3184.0
2024-05-29 14:00:00,328.42,329.0,328.31,329.0,7343.0,325.2075,325.7819,325.0986,325.7819,7343.0
2024-05-29 14:05:00,329.18,329.21,328.81,328.88,9597.0,325.9601,325.9898,325.5937,325.663,9597.0
2024-05-29 14:10:00,328.88,328.88,328.49,328.49,6709.0,325.663,325.663,325.2768,325.2768,6709.0
2024-05-29 14:15:00,328.48,328.48,328.09,328.33,10539.0,325.2669,325.2669,324.8808,325.1184,10539.0
2024-05-29 14:20:00,328.42,328.9,328.3,328.75,4638.0,325.2075,325.6828,325.0887,325.5343,4638.0
2024-05-29 14:25:00,328.75,328.79,328.6,328.6,4600.0,325.5343,325.5739,325.3858,325.3858,4600.0
2024-05-29 14:30:00,328.65,328.69,328.36,328.37,10960.0,325.4353,325.4749,325.1481,325.158,10960.0
2024-05-29 14:35:00,328.46,328.7,328.23,328.31,8315.0,325.2471,325.4848,325.0194,325.0986,8315.0
2024-05-29 14:40:00,328.27,328.82,328.23,328.74,4036.0,325.059,325.6036,325.0194,325.5244,4036.0
2024-05-29 14:45:00,328.72,328.98,328.64,328.98,9145.0,325.5046,325.762,325.4254,325.762,9145.0
2024-05-29 14:50:00,328.98,328.99,327.86,327.86,35265.0,325.762,325.7719,324.653,324.653,35265.0
2024-05-29 14:55:00,327.87,327.99,327.42,327.42,15124.0,324.6629,324.7817,324.2173,324.2173,15124.0
2024-05-29 15:00:00,327.47,327.48,326.6,326.66,19348.0,324.2668,324.2767,323.4053,323.4647,19348.0
2024-05-29 15:05:00,326.52,326.52,326.18,326.3,12087.0,323.3261,323.3261,322.9894,323.1083,12087.0
2024-05-29 15:10:00,326.3,326.45,325.83,326.21,15039.0,323.1083,323.2568,322.6429,323.0191,15039.0
2024-05-29 15:15:00,326.2,326.2,325.31,325.31,5542.0,323.0092,323.0092,322.1279,322.1279,5542.0
2024-05-29 15:20:00,325.32,325.45,324.18,324.38,7814.0,322.1378,322.2666,321.009,321.207,7814.0
2024-05-29 15:25:00,324.38,324.98,324.2,324.98,9202.0,321.207,321.8012,321.0288,321.8012,9202.0
2024-05-29 15:30:00,324.96,325.11,324.87,324.97,10240.0,321.7814,321.9299,321.6922,321.7913,10240.0
2024-05-29 15:35:00,324.97,325.49,324.97,325.02,20993.0,321.7913,322.3062,321.7913,321.8408,20993.0
2024-05-29 15:40:00,324.96,325.36,324.51,325.32,12097.0,321.7814,322.1775,321.3358,322.1378,12097.0
2024-05-29 15:45:00,325.34,325.93,325.18,325.8,13076.0,322.1577,322.7419,321.9992,322.6132,13076.0
2024-05-29 15:50:00,325.73,325.9,325.04,325.76,35817.0,322.5438,322.7122,321.8606,322.5735,35817.0
2024-05-29 15:55:00,325.7,325.92,324.82,325.12,87525.0,322.5141,322.732,321.6427,321.9398,87525.0
2024-05-30 09:30:00,327.8,333.54,326.84,332.84,17863.0,324.5936,330.2774,323.643,329.5843,17863.0
2024-05-30 09:35:00,333.48,335.67,330.63,332.63,47335.0,330.218,332.3866,327.3959,329.3763,47335.0
2024-05-30 09:40:00,332.47,332.47,331.38,331.9,15252.0,329.2179,329.2179,328.1386,328.6535,15252.0
2024-05-30 09:45:00,332.36,333.72,332.11,332.18,17718.0,329.109,330.4557,328.8614,328.9307,17718.0
2024-05-30 09:50:00,332.49,334.16,332.35,333.47,13799.0,329.2377,330.8914,329.0991,330.2081,13799.0
2024-05-30 09:55:00,333.19,333.66,332.82,333.26,6490.0,329.9309,330.3963,329.5645,330.0002,6490.0
2024-05-30 10:00:00,333.38,334.5,333.07,334.5,10447.0,330.119,331.2281,329.812,331.2281,10447.0
2024-05-30 10:05:00,334.5,334.51,331.55,331.86,8662.0,331.2281,331.238,328.3069,328.6139,8662.0
2024-05-30 10:10:00,331.95,332.45,331.81,332.0,15537.0,328.703,329.1981,328.5644,328.7525,15537.0
2024-05-30 10:15:00,331.94,332.41,331.41,332.38,7637.0,328.6931,329.1585,328.1683,329.1288,7637.0
2024-05-30 10:20:00,332.5,333.09,332.32,333.09,5799.0,329.2476,329.8318,329.0694,329.8318,5799.0
2024-05-30 10:25:00,333.0,333.2,332.67,332.88,7538.0,329.7427,329.9408,329.416,329.6239,7538.0
2024-05-30 10:30:00,332.84,333.17,332.23,332.41,5920.0,329.5843,329.9111,328.9803,329.1585,5920.0
2024-05-30 10:35:00,332.4,332.46,331.4,331.65,10485.0,329.1486,329.208,328.1584,328.4059,10485.0
2024-05-30 10:40:00,331.63,332.51,331.52,332.51,6807.0,328.3861,329.2575,328.2772,329.2575,6807.0
2024-05-30 10:45:00,332.55,333.9,332.54,333.56,19878.0,329.2971,330.6339,329.2872,330.2972,19878.0
2024-05-30 10:50:00,333.44,333.44,332.99,333.05,4808.0,330.1784,330.1784,329.7328,329.7922,4808.0
2024-05-30 10:55:00,333.19,333.64,332.75,333.08,15949.0,329.9309,330.3765,329.4952,329.8219,15949.0
2024-05-30 11:00:00,333.09,333.09,332.78,332.96,5206.0,329.8318,329.8318,329.5249,329.7031,5206.0
2024-05-30 11:05:00,332.97,333.76,332.77,332.86,8807.0,329.713,330.4953,329.515,329.6041,8807.0
2024-05-30 11:10:00,332.9,332.9,331.51,332.5,20570.0,329.6437,329.6437,328.2673,329.2476,20570.0
2024-05-30 11:15:00,332.5,333.36,332.48,333.25,10525.0,329.2476,330.0992,329.2278,329.9903,10525.0
2024-05-30 11:20:00,333.25,333.99,333.25,333.99,14035.0,329.9903,330.723,329.9903,330.723,14035.0
2024-05-30 11:25:00,333.99,335.04,333.99,334.79,9732.0,330.723,331.7628,330.723,331.5152,9732.0
2024-05-30 11:30:00,334.74,335.0,334.43,334.78,7485.0,331.4657,331.7232,331.1587,331.5053,7485.0
2024-05-30 11:35:00,334.78,334.97,333.89,334.72,8210.0,331.5053,331.6935,330.624,331.4459,8210.0
2024-05-30 11:40:00,334.61,334.75,334.35,334.38,4104.0,331.337,331.4756,331.0795,331.1092,4104.0
2024-05-30 11:45:00,333.7,334.43,333.61,334.43,3759.0,330.4359,331.1587,330.3468,331.1587,3759.0
2024-05-30 11:50:00,334.21,334.34,333.98,333.98,4259.0,330.9409,331.0696,330.7131,330.7131,4259.0
2024-05-30 11:55:00,334.04,334.19,333.54,333.79,4632.0,330.7726,330.9211,330.2774,330.525,4632.0
2024-05-30 12:00:00,333.73,333.83,333.35,333.49,4831.0,330.4656,330.5646,330.0893,330.2279,4831.0
2024-05-30 12:05:00,333.41,334.2,333.41,333.84,15283.0,330.1487,330.931,330.1487,330.5745,15283.0
2024-05-30 12:10:00,333.76,334.2,333.56,334.12,7527.0,330.4953,330.931,330.2972,330.8518,7527.0
2024-05-30 12:15:00,334.13,334.22,333.17,333.88,15309.0,330.8617,330.9508,329.9111,330.6141,15309.0
2024-05-30 12:20:00,333.88,334.48,333.72,334.35,8716.0,330.6141,331.2082,330.4557,331.0795,8716.0
2024-05-30 12:25:00,334.35,334.79,334.17,334.6,10220.0,331.0795,331.5152,330.9013,331.3271,10220.0
2024-05-30 12:30:00,334.6,335.56,334.59,335.39,8140.0,331.3271,332.2777,331.3172,332.1093,8140.0
2024-05-30 12:35:00,335.38,335.85,335.16,335.77,7561.0,332.0994,332.5648,331.8816,332.4856,7561.0
2024-05-30 12:40:00,335.61,335.93,335.35,335.78,5090.0,332.3272,332.6441,332.0697,332.4955,5090.0
2024-05-30 12:45:00,335.78,335.89,335.53,335.72,6139.0,332.4955,332.6045,332.248,332.4361,6139.0
2024-05-30 12:50:00,335.72,336.93,335.72,336.77,13045.0,332.4361,333.6343,332.4361,333.4758,13045.0
2024-05-30 12:55:00,336.75,336.75,335.62,335.62,5394.0,333.456,333.456,332.3371,332.3371,5394.0
2024-05-30 13:00:00,335.8,335.99,335.34,335.6,3799.0,332.5153,332.7035,332.0598,332.3173,3799.0
2024-05-30 13:05:00,335.5,335.51,335.09,335.27,3832.0,332.2183,332.2282,331.8123,331.9905,3832.0
2024-05-30 13:10:00,335.32,335.5,334.32,334.69,8353.0,332.04,332.2183,331.0498,331.4162,8353.0
2024-05-30 13:15:00,334.63,334.86,334.44,334.86,3608.0,331.3568,331.5845,331.1686,331.5845,3608.0
2024-05-30 13:20:00,334.84,335.24,334.63,335.15,6655.0,331.5647,331.9608,331.3568,331.8717,6655.0
2024-05-30 13:25:00,335.08,335.18,334.96,335.06,3368.0,331.8024,331.9014,331.6836,331.7826,3368.0
2024-05-30 13:30:00,335.1,335.36,335.0,335.35,5912.0,331.8222,332.0796,331.7232,332.0697,5912.0
2024-05-30 13:35:00,335.31,335.99,335.15,335.88,11784.0,332.0301,332.7035,331.8717,332.5946,11784.0
2024-05-30 13:40:00,335.83,336.02,334.99,334.99,5095.0,332.545,332.7332,331.7133,331.7133,5095.0
2024-05-30 13:45:00,334.99,335.44,334.88,335.02,7933.0,331.7133,332.1589,331.6043,331.743,7933.0
2024-05-30 13:50:00,335.03,335.03,334.67,334.7,3148.0,331.7529,331.7529,331.3964,331.4261,3148.0
2024-05-30 13:55:00,334.7,334.86,334.29,334.76,10899.0,331.4261,331.5845,331.0201,331.4855,10899.0
2024-05-30 14:00:00,334.8,335.21,334.7,334.7,3797.0,331.5251,331.9311,331.4261,331.4261,3797.0
2024-05-30 14:05:00,334.69,334.85,334.47,334.58,4140.0,331.4162,331.5746,331.1983,331.3073,4140.0
2024-05-30 14:10:00,334.57,334.76,334.43,334.67,3575.0,331.2974,331.4855,331.1587,331.3964,3575.0
2024-05-30 14:15:00,334.6,334.64,334.25,334.53,4412.0,331.3271,331.3667,330.9805,331.2578,4412.0
2024-05-30 14:20:00,334.54,334.58,334.27,334.31,5344.0,331.2677,331.3073,331.0003,331.0399,5344.0
2024-05-30 14:25:00,334.23,334.71,333.83,334.71,10864.0,330.9607,331.436,330.5646,331.436,10864.0
2024-05-30 14:30:00,334.47,334.71,334.45,334.69,5603.0,331.1983,331.436,331.1785,331.4162,5603.0
2024-05-30 14:35:00,334.72,334.72,334.25,334.25,7923.0,331.4459,331.4459,330.9805,330.9805,7923.0
2024-05-30 14:40:00,334.25,334.32,334.08,334.32,2669.0,330.9805,331.0498,330.8122,331.0498,2669.0
2024-05-30 14:45:00,334.39,334.64,334.35,334.63,2969.0,331.1191,331.3667,331.0795,331.3568,2969.0
2024-05-30 14:50:00,334.74,335.01,334.6,334.63,7202.0,331.4657,331.7331,331.3271,331.3568,7202.0
2024-05-30 14:55:00,334.61,334.82,334.6,334.7,1667.0,331.337,331.5449,331.3271,331.4261,1667.0
2024-05-30 15:00:00,334.77,334.86,334.14,334.23,8440.0,331.4954,331.5845,330.8716,330.9607,8440.0
2024-05-30 15:05:00,334.28,334.48,334.21,334.21,2268.0,331.0102,331.2082,330.9409,330.9409,2268.0
2024-05-30 15:10:00,334.27,334.51,333.89,334.13,9950.0,331.0003,331.238,330.624,330.8617,9950.0
2024-05-30 15:15:00,334.03,334.35,333.95,334.13,3100.0,330.7627,331.0795,330.6834,330.8617,3100.0
2024-05-30 15:20:00,334.0,334.34,333.94,333.94,3194.0,330.7329,331.0696,330.6735,330.6735,3194.0
2024-05-30 15:25:00,333.83,333.97,333.49,333.89,5304.0,330.5646,330.7032,330.2279,330.624,5304.0
2024-05-30 15:30:00,334.0,334.44,333.59,333.83,32278.0,330.7329,331.1686,330.327,330.5646,32278.0
2024-05-30 15:35:00,333.84,333.85,333.14,333.37,9666.0,330.5745,330.5844,329.8814,330.1091,9666.0
2024-05-30 15:40:00,333.37,333.88,333.31,333.88,9478.0,330.1091,330.6141,330.0497,330.6141,9478.0
2024-05-30 15:45:00,333.82,334.59,333.7,334.29,14888.0,330.5547,331.3172,330.4359,331.0201,14888.0
2024-05-30 15:50:00,334.32,334.91,334.18,334.91,29719.0,331.0498,331.634,330.9112,331.634,29719.0
2024-05-30 15:55:00,334.91,335.37,334.52,335.06,78540.0,331.634,332.0895,331.2479,331.7826,78540.0
2024-05-31 09:30:00,335.09,335.09,331.9,334.62,24604.0,331.8123,331.8123,328.6535,331.3469,24604.0
2024-05-31 09:35:00,334.91,335.56,333.5,334.19,8600.0,331.634,332.2777,330.2378,330.9211,8600.0
2024-05-31 09:40:00,333.81,336.1,333.81,335.78,11605.0,330.5448,332.8124,330.5448,332.4955,11605.0
2024-05-31 09:45:00,335.87,336.0,333.9,333.9,18555.0,332.5847,332.7134,330.6339,330.6339,18555.0
2024-05-31 09:50:00,333.84,334.38,333.68,334.15,14131.0,330.5745,331.1092,330.4161,330.8815,14131.0
2024-05-31 09:55:00,334.26,334.52,332.83,333.44,29407.0,330.9904,331.2479,329.5744,330.1784,29407.0
2024-05-31 10:00:00,333.3,333.57,332.8,333.54,11831.0,330.0398,330.3071,329.5447,330.2774,11831.0
2024-05-31 10:05:00,334.01,334.12,333.36,333.88,5355.0,330.7428,330.8518,330.0992,330.6141,5355.0
2024-05-31 10:10:00,334.24,334.42,333.6,334.27,6017.0,330.9706,331.1488,330.3369,331.0003,6017.0
2024-05-31 10:15:00,333.95,334.81,333.91,334.46,7600.0,330.6834,331.535,330.6438,331.1884,7600.0
2024-05-31 10:20:00,334.46,334.63,333.17,333.34,14598.0,331.1884,331.3568,329.9111,330.0794,14598.0
2024-05-31 10:25:00,333.36,333.75,332.73,333.44,5914.0,330.0992,330.4854,329.4754,330.1784,5914.0
2024-05-31 10:30:00,333.18,333.48,332.94,333.29,10467.0,329.921,330.218,329.6833,330.0299,10467.0
2024-05-31 10:35:00,333.12,333.45,332.91,333.44,3601.0,329.8616,330.1883,329.6536,330.1784,3601.0
2024-05-31 10:40:00,333.3,333.59,333.08,333.37,4693.0,330.0398,330.327,329.8219,330.1091,4693.0
2024-05-31 10:45:00,333.54,333.63,332.95,333.28,8258.0,330.2774,330.3666,329.6932,330.02,8258.0
2024-05-31 10:50:00,333.4,333.71,333.26,333.67,5018.0,330.1388,330.4458,330.0002,330.4062,5018.0
2024-05-31 10:55:00,333.77,333.82,333.31,333.56,4349.0,330.5052,330.5547,330.0497,330.2972,4349.0
2024-05-31 11:00:00,333.63,334.26,333.51,333.93,9383.0,330.3666,330.9904,330.2477,330.6636,9383.0
2024-05-31 11:05:00,334.13,334.26,334.03,334.18,3297.0,330.8617,330.9904,330.7627,330.9112,3297.0
2024-05-31 11:10:00,334.31,334.5,334.08,334.1,5363.0,331.0399,331.2281,330.8122,330.832,5363.0
2024-05-31 11:15:00,334.23,334.23,333.67,333.72,3445.0,330.9607,330.9607,330.4062,330.4557,3445.0
2024-05-31 11:20:00,333.86,334.08,333.79,333.8,6182.0,330.5943,330.8122,330.525,330.5349,6182.0
2024-05-31 11:25:00,333.92,333.92,333.3,333.31,4256.0,330.6537,330.6537,330.0398,330.0497,4256.0
2024-05-31 11:30:00,333.36,333.52,333.33,333.45,3052.0,330.0992,330.2576,330.0695,330.1883,3052.0
2024-05-31 11:35:00,333.6,333.6,333.23,333.42,4883.0,330.3369,330.3369,329.9705,330.1586,4883.0
2024-05-31 11:40:00,333.44,333.44,333.28,333.3,1405.0,330.1784,330.1784,330.02,330.0398,1405.0
2024-05-31 11:45:00,333.34,333.34,333.05,333.19,6566.0,330.0794,330.0794,329.7922,329.9309,6566.0
2024-05-31 11:50:00,333.1,333.5,332.98,333.5,15827.0,329.8417,330.2378,329.7229,330.2378,15827.0
2024-05-31 11:55:00,333.49,333.51,333.15,333.38,5253.0,330.2279,330.2477,329.8913,330.119,5253.0
2024-05-31 12:00:00,333.21,333.26,332.95,333.01,4696.0,329.9507,330.0002,329.6932,329.7526,4696.0
2024-05-31 12:05:00,333.0,333.15,332.95,333.07,5012.0,329.7427,329.8913,329.6932,329.812,5012.0
2024-05-31 12:10:00,333.02,333.17,333.02,333.13,4279.0,329.7625,329.9111,329.7625,329.8715,4279.0
2024-05-31 12:15:00,333.05,333.27,332.97,332.97,6636.0,329.7922,330.0101,329.713,329.713,6636.0
2024-05-31 12:20:00,333.02,333.39,333.01,333.36,5045.0,329.7625,330.1289,329.7526,330.0992,5045.0
2024-05-31 12:25:00,333.36,333.48,333.28,333.48,2769.0,330.0992,330.218,330.02,330.218,2769.0
2024-05-31 12:30:00,333.46,333.66,333.43,333.44,3162.0,330.1982,330.3963,330.1685,330.1784,3162.0
2024-05-31 12:35:00,333.43,333.54,333.06,333.06,8882.0,330.1685,330.2774,329.8021,329.8021,8882.0
2024-05-31 12:40:00,332.94,333.22,332.9,333.08,8466.0,329.6833,329.9606,329.6437,329.8219,8466.0
2024-05-31 12:45:00,333.04,333.28,333.02,333.13,3954.0,329.7823,330.02,329.7625,329.8715,3954.0
2024-05-31 12:50:00,332.99,333.25,332.97,333.02,16478.0,329.7328,329.9903,329.713,329.7625,16478.0
2024-05-31 12:55:00,333.01,333.36,333.01,333.36,10129.0,329.7526,330.0992,329.7526,330.0992,10129.0
2024-05-31 13:00:00,333.27,333.4,333.0,333.12,9102.0,330.0101,330.1388,329.7427,329.8616,9102.0
2024-05-31 13:05:00,333.16,333.22,332.93,333.22,1412.0,329.9012,329.9606,329.6734,329.9606,1412.0
2024-05-31 13:10:00,333.1,333.33,333.04,333.29,6309.0,329.8417,330.0695,329.7823,330.0299,6309.0
2024-05-31 13:15:00,333.2,333.31,333.19,333.31,2609.0,329.9408,330.0497,329.9309,330.0497,2609.0
2024-05-31 13:20:00,333.4,333.6,333.36,333.54,4977.0,330.1388,330.3369,330.0992,330.2774,4977.0
2024-05-31 13:25:00,333.6,334.09,333.6,334.09,3830.0,330.3369,330.8221,330.3369,330.8221,3830.0
2024-05-31 13:30:00,334.03,334.37,333.96,334.3,4705.0,330.7627,331.0993,330.6933,331.03,4705.0
2024-05-31 13:35:00,334.35,334.49,334.29,334.33,4887.0,331.0795,331.2182,331.0201,331.0597,4887.0
2024-05-31 13:40:00,334.32,334.32,333.67,333.93,10471.0,331.0498,331.0498,330.4062,330.6636,10471.0
2024-05-31 13:45:00,334.02,334.02,333.78,333.96,3832.0,330.7527,330.7527,330.5151,330.6933,3832.0
2024-05-31 13:50:00,333.88,334.41,333.88,334.32,9952.0,330.6141,331.1389,330.6141,331.0498,9952.0
2024-05-31 13:55:00,334.38,334.53,334.29,334.36,10618.0,331.1092,331.2578,331.0201,331.0894,10618.0
2024-05-31 14:00:00,334.43,334.64,334.41,334.61,3174.0,331.1587,331.3667,331.1389,331.337,3174.0
2024-05-31 14:05:00,334.55,335.0,334.54,335.0,6055.0,331.2776,331.7232,331.2677,331.7232,6055.0
2024-05-31 14:10:00,334.96,335.02,334.73,334.97,6180.0,331.6836,331.743,331.4558,331.6935,6180.0
2024-05-31 14:15:00,334.96,335.04,334.82,334.88,10387.0,331.6836,331.7628,331.5449,331.6043,10387.0
2024-05-31 14:20:00,334.76,335.09,334.75,334.75,7424.0,331.4855,331.8123,331.4756,331.4756,7424.0
2024-05-31 14:25:00,334.85,335.0,334.83,334.93,5580.0,331.5746,331.7232,331.5548,331.6538,5580.0
2024-05-31 14:30:00,334.92,335.0,334.37,334.46,5777.0,331.6439,331.7232,331.0993,331.1884,5777.0
2024-05-31 14:35:00,334.41,334.95,334.41,334.94,3616.0,331.1389,331.6737,331.1389,331.6637,3616.0
2024-05-31 14:40:00,334.94,335.35,334.94,335.28,4016.0,331.6637,332.0697,331.6637,332.0004,4016.0
2024-05-31 14:45:00,335.47,335.48,335.21,335.25,6652.0,332.1886,332.1985,331.9311,331.9707,6652.0
2024-05-31 14:50:00,335.15,335.2,334.84,335.05,4047.0,331.8717,331.9212,331.5647,331.7727,4047.0
2024-05-31 14:55:00,335.17,335.48,335.09,335.33,2924.0,331.8915,332.1985,331.8123,332.0499,2924.0
2024-05-31 15:00:00,335.29,335.32,334.9,334.9,7435.0,332.0103,332.04,331.6241,331.6241,7435.0
2024-05-31 15:05:00,334.92,335.81,334.91,335.74,5509.0,331.6439,332.5252,331.634,332.4559,5509.0
2024-05-31 15:10:00,335.58,336.22,335.56,336.06,8565.0,332.2975,332.9312,332.2777,332.7728,8565.0
2024-05-31 15:15:00,336.03,336.24,335.98,336.05,8056.0,332.7431,332.951,332.6936,332.7629,8056.0
2024-05-31 15:20:00,336.04,336.32,335.85,336.26,5869.0,332.753,333.0303,332.5648,332.9708,5869.0
2024-05-31 15:25:00,336.35,336.42,336.23,336.25,7252.0,333.06,333.1293,332.9411,332.9609,7252.0
2024-05-31 15:30:00,336.25,336.64,336.24,336.42,7753.0,332.9609,333.3471,332.951,333.1293,7753.0
2024-05-31 15:35:00,336.43,336.8,336.43,336.69,12068.0,333.1392,333.5056,333.1392,333.3966,12068.0
2024-05-31 15:40:00,336.77,337.36,336.75,337.28,5517.0,333.4758,334.0601,333.456,333.9809,5517.0
2024-05-31 15:45:00,337.27,338.12,337.27,338.12,18472.0,333.971,334.8126,333.971,334.8126,18472.0
2024-05-31 15:50:00,338.24,338.74,337.82,338.59,50531.0,334.9315,335.4266,334.5156,335.278,50531.0
2024-05-31 15:55:00,338.74,339.97,338.7,339.82,102787.0,335.4266,336.6445,335.387,336.496,102787.0
2024-06-03 09:30:00,337.26,340.0,336.94,337.34,28062.0,333.9611,336.6743,333.6442,334.0403,28062.0
2024-06-03 09:35:00,337.91,338.4,336.9,337.03,22651.0,334.6047,335.0899,333.6046,333.7333,22651.0
2024-06-03 09:40:00,336.82,337.61,336.54,337.18,24009.0,333.5254,334.3076,333.2481,333.8818,24009.0
2024-06-03 09:45:00,336.77,336.81,334.81,335.74,13017.0,333.4758,333.5155,331.535,332.4559,13017.0
2024-06-03 09:50:00,336.05,336.08,335.4,336.08,3436.0,332.7629,332.7926,332.1192,332.7926,3436.0
2024-06-03 09:55:00,335.73,335.73,333.56,333.9,12240.0,332.446,332.446,330.2972,330.6339,12240.0
2024-06-03 10:00:00,334.3,334.82,333.69,333.94,6460.0,331.03,331.5449,330.426,330.6735,6460.0
2024-06-03 10:05:00,334.21,334.68,333.62,333.63,6127.0,330.9409,331.4063,330.3567,330.3666,6127.0
2024-06-03 10:10:00,333.71,333.71,332.82,332.82,8604.0,330.4458,330.4458,329.5645,329.5645,8604.0
2024-06-03 10:15:00,333.03,333.25,331.09,331.12,13008.0,329.7724,329.9903,327.8514,327.8811,13008.0
2024-06-03 10:20:00,331.15,331.15,329.28,329.49,8781.0,327.9108,327.9108,326.0591,326.2671,8781.0
2024-06-03 10:25:00,329.53,329.53,328.81,328.98,5035.0,326.3067,326.3067,325.5937,325.762,5035.0
2024-06-03 10:30:00,328.68,330.12,328.67,329.28,23873.0,325.465,326.8909,325.4551,326.0591,23873.0
2024-06-03 10:35:00,329.23,329.83,328.77,329.19,8060.0,326.0096,326.6037,325.5541,325.97,8060.0
2024-06-03 10:40:00,328.81,329.06,328.22,328.23,6725.0,325.5937,325.8413,325.0095,325.0194,6725.0
2024-06-03 10:45:00,328.24,329.16,327.54,329.16,11012.0,325.0293,325.9403,324.3361,325.9403,11012.0
2024-06-03 10:50:00,329.32,330.23,328.77,329.77,4779.0,326.0987,326.9998,325.5541,326.5443,4779.0
2024-06-03 10:55:00,329.66,330.11,329.28,330.01,7105.0,326.4354,326.881,326.0591,326.782,7105.0
2024-06-03 11:00:00,329.84,330.33,329.6,330.16,5554.0,326.6136,327.0988,326.376,326.9305,5554.0
2024-06-03 11:05:00,329.89,330.25,329.53,330.11,3984.0,326.6631,327.0196,326.3067,326.881,3984.0
2024-06-03 11:10:00,330.02,330.09,329.09,329.39,4340.0,326.7919,326.8612,325.871,326.168,4340.0
2024-06-03 11:15:00,329.03,329.03,328.07,328.07,2913.0,325.8116,325.8116,324.8609,324.8609,2913.0
2024-06-03 11:20:00,328.33,330.0,328.33,329.4,7734.0,325.1184,326.7721,325.1184,326.1779,7734.0
2024-06-03 11:25:00,329.31,330.1,328.98,330.1,3641.0,326.0888,326.8711,325.762,326.8711,3641.0
2024-06-03 11:30:00,330.11,330.12,328.96,329.22,4289.0,326.881,326.8909,325.7422,325.9997,4289.0
2024-06-03 11:35:00,329.49,330.95,329.45,330.95,4477.0,326.2671,327.7128,326.2274,327.7128,4477.0
2024-06-03 11:40:00,330.81,331.13,330.45,330.65,2933.0,327.5741,327.891,327.2177,327.4157,2933.0
2024-06-03 11:45:00,331.07,331.31,330.68,331.01,3748.0,327.8316,328.0693,327.4454,327.7722,3748.0
2024-06-03 11:50:00,330.99,331.11,330.54,330.54,2782.0,327.7524,327.8712,327.3068,327.3068,2782.0
2024-06-03 11:55:00,330.81,330.82,329.97,330.46,2311.0,327.5741,327.584,326.7424,327.2276,2311.0
2024-06-03 12:00:00,330.5,330.53,329.6,330.23,7997.0,327.2672,327.2969,326.376,326.9998,7997.0
2024-06-03 12:05:00,330.45,332.15,330.39,332.15,3452.0,327.2177,328.901,327.1583,328.901,3452.0
2024-06-03 12:10:00,332.68,333.14,331.25,331.46,7952.0,329.4259,329.8814,328.0098,328.2178,7952.0
2024-06-03 12:15:00,331.72,332.02,331.39,332.02,5847.0,328.4752,328.7723,328.1485,328.7723,5847.0
2024-06-03 12:20:00,331.8,332.31,331.3,331.46,2500.0,328.5545,329.0595,328.0594,328.2178,2500.0
2024-06-03 12:25:00,331.4,331.4,330.69,330.81,3610.0,328.1584,328.1584,327.4553,327.5741,3610.0
2024-06-03 12:30:00,331.03,331.05,330.64,330.81,3184.0,327.792,327.8118,327.4058,327.5741,3184.0
2024-06-03 12:35:00,330.71,331.34,330.71,331.01,3515.0,327.4751,328.099,327.4751,327.7722,3515.0
2024-06-03 12:40:00,330.94,330.94,329.46,329.46,2406.0,327.7029,327.7029,326.2374,326.2374,2406.0
2024-06-03 12:45:00,329.42,330.19,329.42,330.18,3715.0,326.1977,326.9602,326.1977,326.9503,3715.0
2024-06-03 12:50:00,330.3,330.68,330.01,330.35,3546.0,327.0691,327.4454,326.782,327.1186,3546.0
2024-06-03 12:55:00,330.19,330.33,329.95,330.02,1518.0,326.9602,327.0988,326.7226,326.7919,1518.0
2024-06-03 13:00:00,329.79,329.99,329.69,329.91,3434.0,326.5641,326.7622,326.4651,326.683,3434.0
2024-06-03 13:05:00,329.7,330.47,329.62,330.3,6130.0,326.475,327.2375,326.3958,327.0691,6130.0
2024-06-03 13:10:00,330.17,330.17,329.77,330.17,2544.0,326.9404,326.9404,326.5443,326.9404,2544.0
2024-06-03 13:15:00,330.16,330.83,330.05,330.79,3865.0,326.9305,327.594,326.8216,327.5543,3865.0
2024-06-03 13:20:00,330.69,330.89,330.5,330.86,3521.0,327.4553,327.6534,327.2672,327.6237,3521.0
2024-06-03 13:25:00,330.47,330.57,329.65,330.56,3080.0,327.2375,327.3365,326.4255,327.3266,3080.0
2024-06-03 13:30:00,330.64,330.71,330.39,330.51,3150.0,327.4058,327.4751,327.1583,327.2771,3150.0
2024-06-03 13:35:00,330.46,330.76,330.45,330.76,700.0,327.2276,327.5246,327.2177,327.5246,700.0
2024-06-03 13:40:00,330.75,331.07,330.7,330.77,4186.0,327.5147,327.8316,327.4652,327.5345,4186.0
2024-06-03 13:45:00,330.79,330.97,330.59,330.76,1786.0,327.5543,327.7326,327.3563,327.5246,1786.0
2024-06-03 13:50:00,330.9,331.02,330.28,330.28,6007.0,327.6633,327.7821,327.0493,327.0493,6007.0
2024-06-03 13:55:00,330.32,331.38,330.31,331.04,7462.0,327.0889,328.1386,327.079,327.8019,7462.0
2024-06-03 14:00:00,331.42,331.51,331.12,331.5,6601.0,328.1782,328.2673,327.8811,328.2574,6601.0
2024-06-03 14:05:00,331.28,331.65,331.24,331.45,2960.0,328.0395,328.4059,327.9999,328.2079,2960.0
2024-06-03 14:10:00,331.46,331.69,331.13,331.19,6576.0,328.2178,328.4455,327.891,327.9504,6576.0
2024-06-03 14:15:00,331.32,331.33,330.96,331.25,1467.0,328.0792,328.0891,327.7227,328.0098,1467.0
2024-06-03 14:20:00,331.21,331.45,331.21,331.41,1598.0,327.9702,328.2079,327.9702,328.1683,1598.0
2024-06-03 14:25:00,331.42,331.49,330.7,330.89,11418.0,328.1782,328.2475,327.4652,327.6534,11418.0
2024-06-03 14:30:00,330.76,331.47,330.72,331.37,3020.0,327.5246,328.2277,327.485,328.1287,3020.0
2024-06-03 14:35:00,331.45,331.45,331.24,331.34,1840.0,328.2079,328.2079,327.9999,328.099,1840.0
2024-06-03 14:40:00,331.39,331.67,331.36,331.53,2050.0,328.1485,328.4257,328.1188,328.2871,2050.0
2024-06-03 14:45:00,331.57,331.72,331.47,331.65,3699.0,328.3267,328.4752,328.2277,328.4059,3699.0
2024-06-03 14:50:00,331.62,331.7,331.28,331.5,6215.0,328.3762,328.4554,328.0395,328.2574,6215.0
2024-06-03 14:55:00,331.66,332.13,331.6,332.13,3280.0,328.4158,328.8812,328.3564,328.8812,3280.0
2024-06-03 15:00:00,332.14,332.66,332.14,332.55,5174.0,328.8911,329.4061,328.8911,329.2971,5174.0
2024-06-03 15:05:00,332.38,332.43,331.9,331.96,4986.0,329.1288,329.1783,328.6535,328.7129,4986.0
2024-06-03 15:10:00,331.84,332.27,331.75,332.16,3395.0,328.5941,329.0199,328.505,328.9109,3395.0
2024-06-03 15:15:00,332.15,332.39,332.06,332.15,6976.0,328.901,329.1387,328.8119,328.901,6976.0
2024-06-03 15:20:00,332.28,332.4,331.76,332.04,6489.0,329.0298,329.1486,328.5149,328.7921,6489.0
2024-06-03 15:25:00,332.13,332.35,332.04,332.21,3392.0,328.8812,329.0991,328.7921,328.9605,3392.0
2024-06-03 15:30:00,332.21,332.55,332.15,332.52,5143.0,328.9605,329.2971,328.901,329.2674,5143.0
2024-06-03 15:35:00,332.56,332.57,331.75,331.78,5552.0,329.307,329.3169,328.505,328.5347,5552.0
2024-06-03 15:40:00,331.98,332.16,331.7,332.16,16524.0,328.7327,328.9109,328.4554,328.9109,16524.0
2024-06-03 15:45:00,332.09,332.2,331.65,332.16,16025.0,328.8416,328.9506,328.4059,328.9109,16025.0
2024-06-03 15:50:00,332.02,332.35,331.79,331.82,14498.0,328.7723,329.0991,328.5446,328.5743,14498.0
2024-06-03 15:55:00,331.78,332.7,331.65,332.7,48054.0,328.5347,329.4457,328.4059,329.4457,48054.0
2024-06-04 09:30:00,331.47,331.79,330.43,331.79,6729.0,328.2277,328.5446,327.1979,328.5446,6729.0
2024-06-04 09:35:00,331.8,332.3,331.8,332.12,600.0,328.5545,329.0496,328.5545,328.8713,600.0
2024-06-04 09:40:00,331.77,331.9,329.85,330.5,19275.0,328.5248,328.6535,326.6235,327.2672,19275.0
2024-06-04 09:45:00,330.36,330.86,329.35,329.41,16651.0,327.1285,327.6237,326.1284,326.1878,16651.0
2024-06-04 09:50:00,329.79,330.47,329.25,329.49,6311.0,326.5641,327.2375,326.0294,326.2671,6311.0
2024-06-04 09:55:00,329.49,330.12,329.44,329.73,4370.0,326.2671,326.8909,326.2175,326.5047,4370.0
2024-06-04 10:00:00,329.95,330.38,329.5,329.5,3904.0,326.7226,327.1484,326.277,326.277,3904.0
2024-06-04 10:05:00,329.5,329.5,328.69,328.96,9345.0,326.277,326.277,325.4749,325.7422,9345.0
2024-06-04 10:10:00,328.96,328.96,328.12,328.32,7827.0,325.7422,325.7422,324.9105,325.1085,7827.0
2024-06-04 10:15:00,328.57,329.86,328.24,329.73,14217.0,325.3561,326.6334,325.0293,326.5047,14217.0
2024-06-04 10:20:00,329.75,329.8,329.3,329.55,9262.0,326.5245,326.574,326.0789,326.3265,9262.0
2024-06-04 10:25:00,329.88,330.78,329.88,330.71,1612.0,326.6532,327.5444,326.6532,327.4751,1612.0
2024-06-04 10:30:00,330.72,330.72,329.84,329.84,3134.0,327.485,327.485,326.6136,326.6136,3134.0
2024-06-04 10:35:00,329.84,330.23,329.71,329.85,1201.0,326.6136,326.9998,326.4849,326.6235,1201.0
2024-06-04 10:40:00,330.02,330.11,329.91,330.04,1106.0,326.7919,326.881,326.683,326.8117,1106.0
2024-06-04 10:45:00,329.97,330.04,329.41,329.62,4812.0,326.7424,326.8117,326.1878,326.3958,4812.0
2024-06-04 10:50:00,329.59,329.81,329.42,329.75,5065.0,326.3661,326.5839,326.1977,326.5245,5065.0
2024-06-04 10:55:00,329.82,329.83,329.56,329.74,2948.0,326.5938,326.6037,326.3364,326.5146,2948.0
2024-06-04 11:00:00,329.88,329.88,329.48,329.77,2369.0,326.6532,326.6532,326.2572,326.5443,2369.0
2024-06-04 11:05:00,330.0,330.43,329.71,330.05,4484.0,326.7721,327.1979,326.4849,326.8216,4484.0
2024-06-04 11:10:00,330.02,330.28,329.84,330.16,1696.0,326.7919,327.0493,326.6136,326.9305,1696.0
2024-06-04 11:15:00,330.08,330.29,330.08,330.29,400.0,326.8513,327.0592,326.8513,327.0592,400.0
2024-06-04 11:20:00,330.37,330.51,330.01,330.09,1600.0,327.1385,327.2771,326.782,326.8612,1600.0
2024-06-04 11:25:00,329.98,330.01,329.69,329.98,3557.0,326.7523,326.782,326.4651,326.7523,3557.0
2024-06-04 11:30:00,329.89,329.93,329.52,329.52,4928.0,326.6631,326.7028,326.2968,326.2968,4928.0
2024-06-04 11:35:00,329.32,330.24,329.22,330.13,3742.0,326.0987,327.0097,325.9997,326.9008,3742.0
2024-06-04 11:40:00,330.15,330.15,329.82,329.93,2143.0,326.9206,326.9206,326.5938,326.7028,2143.0
2024-06-04 11:45:00,330.01,330.24,329.83,329.83,2102.0,326.782,327.0097,326.6037,326.6037,2102.0
2024-06-04 11:50:00,330.0,330.0,329.61,329.61,2675.0,326.7721,326.7721,326.3859,326.3859,2675.0
2024-06-04 11:55:00,329.52,329.58,329.23,329.23,3596.0,326.2968,326.3562,326.0096,326.0096,3596.0
2024-06-04 12:00:00,329.18,329.48,328.98,329.48,3084.0,325.9601,326.2572,325.762,326.2572,3084.0
2024-06-04 12:05:00,329.55,329.61,329.52,329.57,600.0,326.3265,326.3859,326.2968,326.3463,600.0
2024-06-04 12:10:00,329.77,330.48,329.77,330.48,1996.0,326.5443,327.2474,326.5443,327.2474,1996.0
2024-06-04 12:15:00,330.4,330.45,330.16,330.17,1591.0,327.1682,327.2177,326.9305,326.9404,1591.0
2024-06-04 12:20:00,330.18,330.27,330.18,330.27,400.0,326.9503,327.0394,326.9503,327.0394,400.0
2024-06-04 12:25:00,330.28,330.45,330.25,330.43,1205.0,327.0493,327.2177,327.0196,327.1979,1205.0
2024-06-04 12:30:00,330.46,330.46,330.19,330.39,2400.0,327.2276,327.2276,326.9602,327.1583,2400.0
2024-06-04 12:35:00,330.2,330.47,330.2,330.46,425.0,326.9701,327.2375,326.9701,327.2276,425.0
2024-06-04 12:40:00,330.29,330.79,330.29,330.65,900.0,327.0592,327.5543,327.0592,327.4157,900.0
2024-06-04 12:45:00,331.04,331.16,331.04,331.12,628.0,327.8019,327.9207,327.8019,327.8811,628.0
2024-06-04 12:50:00,330.95,330.96,330.52,330.74,1269.0,327.7128,327.7227,327.287,327.5048,1269.0
2024-06-04 12:55:00,330.73,330.99,330.73,330.99,1401.0,327.4949,327.7524,327.4949,327.7524,1401.0
2024-06-04 13:00:00,330.67,330.76,330.48,330.72,1010.0,327.4355,327.5246,327.2474,327.485,1010.0
2024-06-04 13:05:00,330.74,330.74,330.58,330.74,726.0,327.5048,327.5048,327.3464,327.5048,726.0
2024-06-04 13:10:00,330.72,331.27,330.72,331.09,1900.0,327.485,328.0296,327.485,327.8514,1900.0
2024-06-04 13:15:00,330.97,331.1,330.89,331.1,400.0,327.7326,327.8613,327.6534,327.8613,400.0
2024-06-04 13:20:00,331.22,331.23,330.99,330.99,912.0,327.9801,327.99,327.7524,327.7524,912.0
2024-06-04 13:25:00,330.97,331.33,330.9,331.31,3706.0,327.7326,328.0891,327.6633,328.0693,3706.0
2024-06-04 13:30:00,331.46,331.46,331.11,331.12,1200.0,328.2178,328.2178,327.8712,327.8811,1200.0
2024-06-04 13:35:00,331.16,331.32,331.16,331.31,800.0,327.9207,328.0792,327.9207,328.0693,800.0
2024-06-04 13:40:00,331.47,332.24,331.45,332.06,7044.0,328.2277,328.9902,328.2079,328.8119,7044.0
2024-06-04 13:45:00,331.99,332.06,331.79,331.97,2235.0,328.7426,328.8119,328.5446,328.7228,2235.0
2024-06-04 13:50:00,331.97,332.13,331.96,332.11,1977.0,328.7228,328.8812,328.7129,328.8614,1977.0
2024-06-04 13:55:00,332.13,332.47,332.1,332.47,1830.0,328.8812,329.2179,328.8515,329.2179,1830.0
2024-06-04 14:00:00,332.47,332.47,332.13,332.14,1851.0,329.2179,329.2179,328.8812,328.8911,1851.0
2024-06-04 14:05:00,332.01,332.01,331.71,331.72,1918.0,328.7624,328.7624,328.4653,328.4752,1918.0
2024-06-04 14:10:00,331.66,331.91,331.47,331.91,4583.0,328.4158,328.6634,328.2277,328.6634,4583.0
2024-06-04 14:15:00,332.01,332.51,332.01,332.51,1454.0,328.7624,329.2575,328.7624,329.2575,1454.0
2024-06-04 14:20:00,332.52,333.28,332.5,333.09,5511.0,329.2674,330.02,329.2476,329.8318,5511.0
2024-06-04 14:25:00,333.01,333.28,333.0,333.28,1700.0,329.7526,330.02,329.7427,330.02,1700.0
2024-06-04 14:30:00,333.2,333.21,332.81,332.81,1786.0,329.9408,329.9507,329.5546,329.5546,1786.0
2024-06-04 14:35:00,333.07,333.23,333.0,333.11,1750.0,329.812,329.9705,329.7427,329.8516,1750.0
2024-06-04 14:40:00,333.0,333.28,332.98,333.28,1720.0,329.7427,330.02,329.7229,330.02,1720.0
2024-06-04 14:45:00,333.35,333.69,333.35,333.44,4188.0,330.0893,330.426,330.0893,330.1784,4188.0
2024-06-04 14:50:00,333.5,333.5,333.28,333.28,1759.0,330.2378,330.2378,330.02,330.02,1759.0
2024-06-04 14:55:00,333.21,333.27,332.9,332.92,10130.0,329.9507,330.0101,329.6437,329.6635,10130.0
2024-06-04 15:00:00,332.72,332.83,332.5,332.53,4240.0,329.4655,329.5744,329.2476,329.2773,4240.0
2024-06-04 15:05:00,332.45,332.67,332.29,332.5,6545.0,329.1981,329.416,329.0397,329.2476,6545.0
2024-06-04 15:10:00,332.56,332.76,332.55,332.56,1678.0,329.307,329.5051,329.2971,329.307,1678.0
2024-06-04 15:15:00,332.42,332.56,332.27,332.42,2092.0,329.1684,329.307,329.0199,329.1684,2092.0
2024-06-04 15:20:00,332.25,332.34,332.2,332.34,1490.0,329.0001,329.0892,328.9506,329.0892,1490.0
2024-06-04 15:25:00,332.26,332.61,332.22,332.5,3353.0,329.01,329.3565,328.9704,329.2476,3353.0
2024-06-04 15:30:00,332.56,332.87,332.56,332.77,6182.0,329.307,329.614,329.307,329.515,6182.0
2024-06-04 15:35:00,332.83,332.92,332.65,332.65,4098.0,329.5744,329.6635,329.3961,329.3961,4098.0
2024-06-04 15:40:00,332.72,332.86,332.33,332.86,5457.0,329.4655,329.6041,329.0793,329.6041,5457.0
2024-06-04 15:45:00,332.79,332.89,332.38,332.38,7269.0,329.5348,329.6338,329.1288,329.1288,7269.0
2024-06-04 15:50:00,332.46,332.74,332.33,332.44,12425.0,329.208,329.4853,329.0793,329.1882,12425.0
2024-06-04 15:55:00,332.33,332.49,331.85,331.9,32998.0,329.0793,329.2377,328.604,328.6535,32998.0
2024-06-05 09:30:00,334.73,335.0,332.4,333.01,13554.0,331.4558,331.7232,329.1486,329.7526,13554.0
2024-06-05 09:35:00,332.54,334.98,331.66,333.97,22886.0,329.2872,331.7034,328.4158,330.7032,22886.0
2024-06-05 09:40:00,334.15,335.72,333.94,335.39,3198.0,330.8815,332.4361,330.6735,332.1093,3198.0
2024-06-05 09:45:00,335.82,337.32,335.73,337.06,9176.0,332.5351,334.0205,332.446,333.763,9176.0
2024-06-05 09:50:00,336.76,337.03,336.39,336.57,3773.0,333.4659,333.7333,333.0996,333.2778,3773.0
2024-06-05 09:55:00,336.97,336.97,336.55,336.9,1338.0,333.6739,333.6739,333.258,333.6046,1338.0
2024-06-05 10:00:00,336.48,336.71,335.35,335.35,4334.0,333.1887,333.4164,332.0697,332.0697,4334.0
2024-06-05 10:05:00,335.42,335.42,333.41,333.72,3134.0,332.1391,332.1391,330.1487,330.4557,3134.0
2024-06-05 10:10:00,333.85,334.24,333.5,334.07,6324.0,330.5844,330.9706,330.2378,330.8023,6324.0
2024-06-05 10:15:00,334.44,334.76,334.11,334.76,3378.0,331.1686,331.4855,330.8419,331.4855,3378.0
2024-06-05 10:20:00,334.75,335.39,334.55,334.83,5706.0,331.4756,332.1093,331.2776,331.5548,5706.0
2024-06-05 10:25:00,334.62,334.62,333.82,333.88,1911.0,331.3469,331.3469,330.5547,330.6141,1911.0
2024-06-05 10:30:00,333.92,334.42,333.92,334.39,2300.0,330.6537,331.1488,330.6537,331.1191,2300.0
2024-06-05 10:35:00,334.56,334.68,333.85,334.37,9795.0,331.2875,331.4063,330.5844,331.0993,9795.0
2024-06-05 10:40:00,334.26,334.72,333.73,333.87,6489.0,330.9904,331.4459,330.4656,330.6042,6489.0
2024-06-05 10:45:00,333.88,334.29,333.87,334.17,3833.0,330.6141,331.0201,330.6042,330.9013,3833.0
2024-06-05 10:50:00,334.37,334.89,334.36,334.81,3702.0,331.0993,331.6142,331.0894,331.535,3702.0
2024-06-05 10:55:00,334.7,334.82,334.68,334.69,1536.0,331.4261,331.5449,331.4063,331.4162,1536.0
2024-06-05 11:00:00,334.55,334.95,334.55,334.69,1297.0,331.2776,331.6737,331.2776,331.4162,1297.0
2024-06-05 11:05:00,334.56,334.69,334.38,334.38,2455.0,331.2875,331.4162,331.1092,331.1092,2455.0
2024-06-05 11:10:00,334.28,334.87,334.28,334.83,3362.0,331.0102,331.5944,331.0102,331.5548,3362.0
2024-06-05 11:15:00,334.84,334.84,334.49,334.79,2497.0,331.5647,331.5647,331.2182,331.5152,2497.0
2024-06-05 11:20:00,334.66,334.66,333.5,333.66,3873.0,331.3865,331.3865,330.2378,330.3963,3873.0
2024-06-05 11:25:00,333.51,334.23,333.51,334.23,3454.0,330.2477,330.9607,330.2477,330.9607,3454.0
2024-06-05 11:30:00,334.27,334.42,334.16,334.37,1517.0,331.0003,331.1488,330.8914,331.0993,1517.0
2024-06-05 11:35:00,334.38,334.5,334.26,334.26,2348.0,331.1092,331.2281,330.9904,330.9904,2348.0
2024-06-05 11:40:00,334.4,334.4,334.08,334.09,1400.0,331.129,331.129,330.8122,330.8221,1400.0
2024-06-05 11:45:00,334.17,334.18,333.85,333.85,739.0,330.9013,330.9112,330.5844,330.5844,739.0
2024-06-05 11:50:00,333.92,334.05,333.83,333.87,3967.0,330.6537,330.7825,330.5646,330.6042,3967.0
2024-06-05 11:55:00,333.94,334.19,333.71,334.11,2900.0,330.6735,330.9211,330.4458,330.8419,2900.0
2024-06-05 12:00:00,334.19,334.49,334.17,334.23,2508.0,330.9211,331.2182,330.9013,330.9607,2508.0
2024-06-05 12:05:00,334.12,334.18,333.98,333.98,1117.0,330.8518,330.9112,330.7131,330.7131,1117.0
2024-06-05 12:10:00,333.87,334.29,333.87,334.11,2324.0,330.6042,331.0201,330.6042,330.8419,2324.0
2024-06-05 12:15:00,334.02,334.18,333.98,333.99,1100.0,330.7527,330.9112,330.7131,330.723,1100.0
2024-06-05 12:20:00,334.11,334.38,334.11,334.3,500.0,330.8419,331.1092,330.8419,331.03,500.0
2024-06-05 12:25:00,334.48,334.65,334.41,334.57,3430.0,331.2082,331.3766,331.1389,331.2974,3430.0
2024-06-05 12:30:00,334.55,334.72,334.55,334.66,2083.0,331.2776,331.4459,331.2776,331.3865,2083.0
2024-06-05 12:35:00,334.79,335.17,334.75,335.17,900.0,331.5152,331.8915,331.4756,331.8915,900.0
2024-06-05 12:40:00,335.08,335.18,334.74,334.91,2634.0,331.8024,331.9014,331.4657,331.634,2634.0
2024-06-05 12:45:00,334.93,334.97,334.82,334.82,679.0,331.6538,331.6935,331.5449,331.5449,679.0
2024-06-05 12:50:00,334.92,335.04,334.76,334.76,2847.0,331.6439,331.7628,331.4855,331.4855,2847.0
2024-06-05 12:55:00,334.83,334.96,334.75,334.96,2218.0,331.5548,331.6836,331.4756,331.6836,2218.0
2024-06-05 13:00:00,335.0,335.42,334.93,335.39,1372.0,331.7232,332.1391,331.6538,332.1093,1372.0
2024-06-05 13:05:00,335.45,335.59,335.32,335.54,2140.0,332.1688,332.3074,332.04,332.2579,2140.0
2024-06-05 13:10:00,335.51,335.73,335.44,335.67,2501.0,332.2282,332.446,332.1589,332.3866,2501.0
2024-06-05 13:15:00,335.69,335.69,335.45,335.45,1227.0,332.4064,332.4064,332.1688,332.1688,1227.0
2024-06-05 13:20:00,335.26,335.28,335.01,335.28,865.0,331.9806,332.0004,331.7331,332.0004,865.0
2024-06-05 13:25:00,335.12,335.22,334.93,335.03,1300.0,331.842,331.941,331.6538,331.7529,1300.0
2024-06-05 13:30:00,335.02,335.02,334.74,334.74,1200.0,331.743,331.743,331.4657,331.4657,1200.0
2024-06-05 13:35:00,334.83,335.01,334.82,335.0,1268.0,331.5548,331.7331,331.5449,331.7232,1268.0
2024-06-05 13:40:00,334.99,335.09,334.92,335.0,1707.0,331.7133,331.8123,331.6439,331.7232,1707.0
2024-06-05 13:45:00,335.03,335.37,335.02,335.37,4260.0,331.7529,332.0895,331.743,332.0895,4260.0
2024-06-05 13:50:00,335.44,335.45,335.26,335.4,2106.0,332.1589,332.1688,331.9806,332.1192,2106.0
2024-06-05 13:55:00,335.43,335.61,335.34,335.6,1912.0,332.149,332.3272,332.0598,332.3173,1912.0
2024-06-05 14:00:00,335.55,335.67,335.45,335.54,2299.0,332.2678,332.3866,332.1688,332.2579,2299.0
2024-06-05 14:05:00,335.6,335.6,335.35,335.59,1600.0,332.3173,332.3173,332.0697,332.3074,1600.0
2024-06-05 14:10:00,335.72,335.9,335.7,335.9,2789.0,332.4361,332.6144,332.4163,332.6144,2789.0
2024-06-05 14:15:00,335.89,335.89,335.53,335.62,1786.0,332.6045,332.6045,332.248,332.3371,1786.0
2024-06-05 14:20:00,335.62,335.88,335.59,335.84,2595.0,332.3371,332.5946,332.3074,332.5549,2595.0
2024-06-05 14:25:00,335.83,335.86,335.75,335.76,2247.0,332.545,332.5747,332.4658,332.4757,2247.0
2024-06-05 14:30:00,335.76,335.81,335.66,335.66,3215.0,332.4757,332.5252,332.3767,332.3767,3215.0
2024-06-05 14:35:00,335.81,336.06,335.74,336.06,2262.0,332.5252,332.7728,332.4559,332.7728,2262.0
2024-06-05 14:40:00,336.14,336.38,336.13,336.37,3802.0,332.852,333.0897,332.8421,333.0798,3802.0
2024-06-05 14:45:00,336.41,336.41,336.25,336.27,2252.0,333.1194,333.1194,332.9609,332.9807,2252.0
2024-06-05 14:50:00,336.38,336.51,336.33,336.49,4093.0,333.0897,333.2184,333.0402,333.1986,4093.0
2024-06-05 14:55:00,336.55,336.61,336.52,336.52,837.0,333.258,333.3174,333.2283,333.2283,837.0
2024-06-05 15:00:00,336.53,336.73,336.53,336.56,3360.0,333.2382,333.4362,333.2382,333.2679,3360.0
2024-06-05 15:05:00,336.54,336.56,336.42,336.56,1801.0,333.2481,333.2679,333.1293,333.2679,1801.0
2024-06-05 15:10:00,336.65,336.77,336.49,336.57,4108.0,333.357,333.4758,333.1986,333.2778,4108.0
2024-06-05 15:15:00,336.57,336.68,336.49,336.63,1869.0,333.2778,333.3867,333.1986,333.3372,1869.0
2024-06-05 15:20:00,336.57,337.03,336.5,337.03,4859.0,333.2778,333.7333,333.2085,333.7333,4859.0
2024-06-05 15:25:00,337.04,337.05,336.8,336.89,5895.0,333.7432,333.7531,333.5056,333.5947,5895.0
2024-06-05 15:30:00,336.82,336.91,336.71,336.77,2436.0,333.5254,333.6145,333.4164,333.4758,2436.0
2024-06-05 15:35:00,336.76,337.11,336.73,337.1,5011.0,333.4659,333.8125,333.4362,333.8026,5011.0
2024-06-05 15:40:00,337.1,337.19,336.92,337.19,3798.0,333.8026,333.8917,333.6244,333.8917,3798.0
2024-06-05 15:45:00,337.2,337.23,336.74,336.8,4556.0,333.9016,333.9313,333.4461,333.5056,4556.0
2024-06-05 15:50:00,336.71,337.34,336.59,337.12,8028.0,333.4164,334.0403,333.2976,333.8224,8028.0
2024-06-05 15:55:00,336.97,337.62,336.53,336.9,55435.0,333.6739,334.3175,333.2382,333.6046,55435.0
2024-06-06 09:30:00,336.14,337.13,334.75,334.75,6287.0,332.852,333.8323,331.4756,331.4756,6287.0
2024-06-06 09:35:00,335.68,336.6,335.66,335.74,500.0,332.3965,333.3075,332.3767,332.4559,500.0
2024-06-06 09:40:00,335.69,335.69,333.95,334.51,8302.0,332.4064,332.4064,330.6834,331.238,8302.0
2024-06-06 09:45:00,334.58,334.91,334.57,334.91,708.0,331.3073,331.634,331.2974,331.634,708.0
2024-06-06 09:50:00,334.91,335.73,334.91,335.58,4696.0,331.634,332.446,331.634,332.2975,4696.0
2024-06-06 09:55:00,335.65,335.99,335.44,335.48,3115.0,332.3668,332.7035,332.1589,332.1985,3115.0
2024-06-06 10:00:00,335.58,335.74,335.06,335.56,4677.0,332.2975,332.4559,331.7826,332.2777,4677.0
2024-06-06 10:05:00,335.3,335.63,335.3,335.57,3285.0,332.0202,332.347,332.0202,332.2876,3285.0
2024-06-06 10:10:00,335.71,336.11,335.3,335.41,4306.0,332.4262,332.8223,332.0202,332.1292,4306.0
2024-06-06 10:15:00,335.41,336.29,335.4,336.29,3378.0,332.1292,333.0005,332.1192,333.0005,3378.0
2024-06-06 10:20:00,336.46,336.46,335.52,336.0,2997.0,333.1689,333.1689,332.2381,332.7134,2997.0
2024-06-06 10:25:00,335.86,336.31,335.81,336.31,3123.0,332.5747,333.0203,332.5252,333.0203,3123.0
2024-06-06 10:30:00,336.48,336.99,336.47,336.77,5032.0,333.1887,333.6937,333.1788,333.4758,5032.0
2024-06-06 10:35:00,336.63,336.8,336.29,336.8,2667.0,333.3372,333.5056,333.0005,333.5056,2667.0
2024-06-06 10:40:00,336.83,336.91,336.47,336.82,2561.0,333.5353,333.6145,333.1788,333.5254,2561.0
2024-06-06 10:45:00,336.64,337.17,336.47,337.17,1387.0,333.3471,333.8719,333.1788,333.8719,1387.0
2024-06-06 10:50:00,337.19,337.35,336.96,336.99,3372.0,333.8917,334.0502,333.664,333.6937,3372.0
2024-06-06 10:55:00,336.99,336.99,336.67,336.91,1620.0,333.6937,333.6937,333.3768,333.6145,1620.0
2024-06-06 11:00:00,336.9,336.9,336.21,336.48,1100.0,333.6046,333.6046,332.9213,333.1887,1100.0
2024-06-06 11:05:00,336.37,336.92,336.25,336.92,1725.0,333.0798,333.6244,332.9609,333.6244,1725.0
2024-06-06 11:10:00,337.0,337.66,337.0,337.66,4450.0,333.7036,334.3571,333.7036,334.3571,4450.0
2024-06-06 11:15:00,337.57,337.69,337.47,337.55,2437.0,334.268,334.3868,334.169,334.2482,2437.0
2024-06-06 11:20:00,337.55,337.62,337.26,337.31,1948.0,334.2482,334.3175,333.9611,334.0106,1948.0
2024-06-06 11:25:00,337.48,337.48,337.15,337.32,2869.0,334.1789,334.1789,333.8521,334.0205,2869.0
2024-06-06 11:30:00,337.4,337.66,337.33,337.34,3379.0,334.0997,334.3571,334.0304,334.0403,3379.0
2024-06-06 11:35:00,337.4,337.4,336.81,336.89,5712.0,334.0997,334.0997,333.5155,333.5947,5712.0
2024-06-06 11:40:00,336.9,337.25,336.9,337.25,2563.0,333.6046,333.9512,333.6046,333.9512,2563.0
2024-06-06 11:45:00,337.29,337.78,337.29,337.75,3753.0,333.9908,334.476,333.9908,334.4463,3753.0
2024-06-06 11:50:00,337.79,337.8,337.24,337.24,2753.0,334.4859,334.4958,333.9413,333.9413,2753.0
2024-06-06 11:55:00,337.36,337.47,336.98,337.47,4229.0,334.0601,334.169,333.6838,334.169,4229.0
2024-06-06 12:00:00,337.28,337.48,337.28,337.3,1511.0,333.9809,334.1789,333.9809,334.0007,1511.0
2024-06-06 12:05:00,337.53,337.53,337.2,337.2,1199.0,334.2284,334.2284,333.9016,333.9016,1199.0
2024-06-06 12:10:00,337.34,337.45,337.3,337.44,2707.0,334.0403,334.1492,334.0007,334.1393,2707.0
2024-06-06 12:15:00,337.38,337.61,337.18,337.57,4691.0,334.0799,334.3076,333.8818,334.268,4691.0
2024-06-06 12:20:00,337.57,338.07,337.57,338.06,1856.0,334.268,334.7631,334.268,334.7532,1856.0
2024-06-06 12:25:00,338.12,338.93,338.07,338.56,10701.0,334.8126,335.6147,334.7631,335.2483,10701.0
2024-06-06 12:30:00,338.59,338.95,338.58,338.95,2203.0,335.278,335.6345,335.2681,335.6345,2203.0
2024-06-06 12:35:00,338.99,338.99,338.35,338.81,10834.0,335.6741,335.6741,335.0404,335.4959,10834.0
2024-06-06 12:40:00,338.7,338.82,338.41,338.61,2271.0,335.387,335.5058,335.0998,335.2979,2271.0
2024-06-06 12:45:00,338.7,338.7,338.09,338.24,4433.0,335.387,335.387,334.7829,334.9315,4433.0
2024-06-06 12:50:00,338.24,338.24,337.79,337.79,2239.0,334.9315,334.9315,334.4859,334.4859,2239.0
2024-06-06 12:55:00,337.97,337.98,337.61,337.78,2996.0,334.6641,334.674,334.3076,334.476,2996.0
2024-06-06 13:00:00,337.78,337.78,337.78,337.78,0.0,334.476,334.476,334.476,334.476,0.0
2024-06-06 13:05:00,337.69,337.99,337.69,337.91,2520.0,334.3868,334.6839,334.3868,334.6047,2520.0
2024-06-06 13:10:00,337.91,337.98,337.59,337.62,1500.0,334.6047,334.674,334.2878,334.3175,1500.0
2024-06-06 13:15:00,337.66,337.66,336.91,336.92,3693.0,334.3571,334.3571,333.6145,333.6244,3693.0
2024-06-06 13:20:00,336.94,337.4,336.92,337.4,4188.0,333.6442,334.0997,333.6244,334.0997,4188.0
2024-06-06 13:25:00,337.48,337.7,337.47,337.65,906.0,334.1789,334.3968,334.169,334.3472,906.0
2024-06-06 13:30:00,337.57,337.63,337.54,337.56,915.0,334.268,334.3274,334.2383,334.2581,915.0
2024-06-06 13:35:00,337.49,337.49,336.0,336.0,27924.0,334.1888,334.1888,332.7134,332.7134,27924.0
2024-06-06 13:40:00,336.21,336.63,336.0,336.27,15171.0,332.9213,333.3372,332.7134,332.9807,15171.0
2024-06-06 13:45:00,336.11,336.83,336.0,336.83,29577.0,332.8223,333.5353,332.7134,333.5353,29577.0
2024-06-06 13:50:00,337.1,337.18,336.63,337.07,3335.0,333.8026,333.8818,333.3372,333.7729,3335.0
2024-06-06 13:55:00,337.13,337.35,336.91,337.21,3029.0,333.8323,334.0502,333.6145,333.9115,3029.0
2024-06-06 14:00:00,337.21,337.22,336.83,336.85,3369.0,333.9115,333.9214,333.5353,333.5551,3369.0
2024-06-06 14:05:00,336.82,336.82,336.03,336.04,3362.0,333.5254,333.5254,332.7431,332.753,3362.0
2024-06-06 14:10:00,335.94,336.21,335.71,336.15,5251.0,332.654,332.9213,332.4262,332.8619,5251.0
2024-06-06 14:15:00,336.16,336.61,336.04,336.61,1801.0,332.8718,333.3174,332.753,333.3174,1801.0
2024-06-06 14:20:00,336.63,336.86,336.62,336.76,3316.0,333.3372,333.565,333.3273,333.4659,3316.0
2024-06-06 14:25:00,336.75,336.84,336.61,336.62,1330.0,333.456,333.5452,333.3174,333.3273,1330.0
2024-06-06 14:30:00,336.63,336.68,336.51,336.53,2901.0,333.3372,333.3867,333.2184,333.2382,2901.0
2024-06-06 14:35:00,336.58,337.07,336.58,337.07,2862.0,333.2877,333.7729,333.2877,333.7729,2862.0
2024-06-06 14:40:00,337.15,337.35,337.15,337.25,2739.0,333.8521,334.0502,333.8521,333.9512,2739.0
2024-06-06 14:45:00,337.32,337.42,337.23,337.37,2944.0,334.0205,334.1195,333.9313,334.07,2944.0
2024-06-06 14:50:00,337.4,337.71,337.32,337.71,3831.0,334.0997,334.4067,334.0205,334.4067,3831.0
2024-06-06 14:55:00,337.71,338.0,337.62,337.93,2090.0,334.4067,334.6938,334.3175,334.6245,2090.0
2024-06-06 15:00:00,337.82,337.95,337.58,337.67,3197.0,334.5156,334.6443,334.2779,334.367,3197.0
2024-06-06 15:05:00,337.68,337.69,337.27,337.36,3704.0,334.3769,334.3868,333.971,334.0601,3704.0
2024-06-06 15:10:00,337.35,337.7,337.35,337.5,3434.0,334.0502,334.3968,334.0502,334.1987,3434.0
2024-06-06 15:15:00,337.52,337.52,337.02,337.17,10262.0,334.2185,334.2185,333.7234,333.8719,10262.0
2024-06-06 15:20:00,337.24,337.32,337.08,337.09,5486.0,333.9413,334.0205,333.7828,333.7927,5486.0
2024-06-06 15:25:00,337.16,337.66,337.1,337.52,7937.0,333.862,334.3571,333.8026,334.2185,7937.0
2024-06-06 15:30:00,337.54,337.72,337.13,337.13,3367.0,334.2383,334.4166,333.8323,333.8323,3367.0
2024-06-06 15:35:00,337.19,337.46,336.76,336.77,9145.0,333.8917,334.1591,333.4659,333.4758,9145.0
2024-06-06 15:40:00,336.68,336.89,336.5,336.81,11114.0,333.3867,333.5947,333.2085,333.5155,11114.0
2024-06-06 15:45:00,336.75,337.04,336.51,336.82,11397.0,333.456,333.7432,333.2184,333.5254,11397.0
2024-06-06 15:50:00,336.64,336.89,336.1,336.78,18314.0,333.3471,333.5947,332.8124,333.4858,18314.0
2024-06-06 15:55:00,336.73,337.11,335.92,336.88,76663.0,333.4362,333.8125,332.6342,333.5848,76663.0
2024-06-07 09:30:00,335.15,335.47,333.5,334.98,12642.0,331.8717,332.1886,330.2378,331.7034,12642.0
2024-06-07 09:35:00,334.13,335.48,334.12,334.97,3164.0,330.8617,332.1985,330.8518,331.6935,3164.0
2024-06-07 09:40:00,335.48,335.66,333.55,333.55,9200.0,332.1985,332.3767,330.2873,330.2873,9200.0
2024-06-07 09:45:00,333.71,333.71,332.86,333.26,6628.0,330.4458,330.4458,329.6041,330.0002,6628.0
2024-06-07 09:50:00,333.46,333.46,332.78,333.0,3716.0,330.1982,330.1982,329.5249,329.7427,3716.0
2024-06-07 09:55:00,332.8,334.52,332.8,334.17,8343.0,329.5447,331.2479,329.5447,330.9013,8343.0
2024-06-07 10:00:00,334.16,335.13,333.82,333.82,8538.0,330.8914,331.8519,330.5547,330.5547,8538.0
2024-06-07 10:05:00,334.01,334.22,333.67,333.87,5391.0,330.7428,330.9508,330.4062,330.6042,5391.0
2024-06-07 10:10:00,333.97,334.17,333.33,334.15,4626.0,330.7032,330.9013,330.0695,330.8815,4626.0
2024-06-07 10:15:00,334.3,334.94,334.27,334.94,2629.0,331.03,331.6637,331.0003,331.6637,2629.0
2024-06-07 10:20:00,335.08,335.26,334.46,334.7,3918.0,331.8024,331.9806,331.1884,331.4261,3918.0
2024-06-07 10:25:00,334.84,334.93,334.19,334.93,3050.0,331.5647,331.6538,330.9211,331.6538,3050.0
2024-06-07 10:30:00,334.79,334.8,333.91,334.32,3214.0,331.5152,331.5251,330.6438,331.0498,3214.0
2024-06-07 10:35:00,334.45,335.13,334.27,335.13,2118.0,331.1785,331.8519,331.0003,331.8519,2118.0
2024-06-07 10:40:00,335.13,335.29,334.98,334.98,1378.0,331.8519,332.0103,331.7034,331.7034,1378.0
2024-06-07 10:45:00,335.25,335.4,335.12,335.24,1841.0,331.9707,332.1192,331.842,331.9608,1841.0
2024-06-07 10:50:00,335.22,335.72,335.17,335.19,4398.0,331.941,332.4361,331.8915,331.9113,4398.0
2024-06-07 10:55:00,335.28,335.28,334.83,334.84,4618.0,332.0004,332.0004,331.5548,331.5647,4618.0
2024-06-07 11:00:00,334.77,334.95,334.56,334.91,1728.0,331.4954,331.6737,331.2875,331.634,1728.0
2024-06-07 11:05:00,334.86,335.01,334.58,334.87,1883.0,331.5845,331.7331,331.3073,331.5944,1883.0
2024-06-07 11:10:00,334.88,334.96,334.58,334.87,2300.0,331.6043,331.6836,331.3073,331.5944,2300.0
2024-06-07 11:15:00,334.96,335.11,334.3,334.43,4037.0,331.6836,331.8321,331.03,331.1587,4037.0
2024-06-07 11:20:00,334.34,334.88,334.27,334.88,1566.0,331.0696,331.6043,331.0003,331.6043,1566.0
2024-06-07 11:25:00,334.95,335.09,334.67,334.82,4443.0,331.6737,331.8123,331.3964,331.5449,4443.0
2024-06-07 11:30:00,334.83,335.51,334.83,335.26,5213.0,331.5548,332.2282,331.5548,331.9806,5213.0
2024-06-07 11:35:00,335.31,335.34,335.05,335.33,4770.0,332.0301,332.0598,331.7727,332.0499,4770.0
2024-06-07 11:40:00,335.51,335.51,334.97,334.97,5301.0,332.2282,332.2282,331.6935,331.6935,5301.0
2024-06-07 11:45:00,335.02,335.28,334.91,335.27,3541.0,331.743,332.0004,331.634,331.9905,3541.0
2024-06-07 11:50:00,335.25,335.28,335.07,335.07,1336.0,331.9707,332.0004,331.7925,331.7925,1336.0
2024-06-07 11:55:00,335.18,335.25,335.01,335.2,2970.0,331.9014,331.9707,331.7331,331.9212,2970.0
2024-06-07 12:00:00,335.07,335.32,335.01,335.31,1924.0,331.7925,332.04,331.7331,332.0301,1924.0
2024-06-07 12:05:00,335.28,335.44,335.27,335.35,1497.0,332.0004,332.1589,331.9905,332.0697,1497.0
2024-06-07 12:10:00,335.4,335.41,335.3,335.3,1020.0,332.1192,332.1292,332.0202,332.0202,1020.0
2024-06-07 12:15:00,335.28,335.81,335.17,335.81,5629.0,332.0004,332.5252,331.8915,332.5252,5629.0
2024-06-07 12:20:00,335.94,336.12,335.8,336.03,1431.0,332.654,332.8322,332.5153,332.7431,1431.0
2024-06-07 12:25:00,335.94,336.06,335.9,335.94,1526.0,332.654,332.7728,332.6144,332.654,1526.0
2024-06-07 12:30:00,335.94,336.17,335.77,335.9,3730.0,332.654,332.8817,332.4856,332.6144,3730.0
2024-06-07 12:35:00,335.9,335.9,335.59,335.6,3774.0,332.6144,332.6144,332.3074,332.3173,3774.0
2024-06-07 12:40:00,335.72,335.78,335.31,335.32,3739.0,332.4361,332.4955,332.0301,332.04,3739.0
2024-06-07 12:45:00,335.5,335.5,335.25,335.35,3313.0,332.2183,332.2183,331.9707,332.0697,3313.0
2024-06-07 12:50:00,335.45,335.79,335.45,335.61,1800.0,332.1688,332.5054,332.1688,332.3272,1800.0
2024-06-07 12:55:00,335.46,335.62,335.46,335.62,522.0,332.1787,332.3371,332.1787,332.3371,522.0
2024-06-07 13:00:00,335.52,335.63,335.29,335.29,3466.0,332.2381,332.347,332.0103,332.0103,3466.0
2024-06-07 13:05:00,335.43,335.74,335.41,335.61,1426.0,332.149,332.4559,332.1292,332.3272,1426.0
2024-06-07 13:10:00,335.64,336.16,335.64,336.02,3333.0,332.3569,332.8718,332.3569,332.7332,3333.0
2024-06-07 13:15:00,336.13,336.42,336.12,336.18,2695.0,332.8421,333.1293,332.8322,332.8916,2695.0
2024-06-07 13:20:00,336.39,337.02,336.39,336.92,2510.0,333.0996,333.7234,333.0996,333.6244,2510.0
2024-06-07 13:25:00,336.77,336.77,336.26,336.31,2445.0,333.4758,333.4758,332.9708,333.0203,2445.0
2024-06-07 13:30:00,336.14,336.46,336.06,336.38,1677.0,332.852,333.1689,332.7728,333.0897,1677.0
2024-06-07 13:35:00,336.32,336.43,336.27,336.4,3448.0,333.0303,333.1392,332.9807,333.1095,3448.0
2024-06-07 13:40:00,336.37,336.69,336.08,336.69,3843.0,333.0798,333.3966,332.7926,333.3966,3843.0
2024-06-07 13:45:00,336.69,336.92,336.59,336.8,1976.0,333.3966,333.6244,333.2976,333.5056,1976.0
2024-06-07 13:50:00,336.74,336.9,336.74,336.78,3260.0,333.4461,333.6046,333.4461,333.4858,3260.0
2024-06-07 13:55:00,336.77,337.28,336.77,336.96,8536.0,333.4758,333.9809,333.4758,333.664,8536.0
2024-06-07 14:00:00,336.88,336.88,336.55,336.7,4417.0,333.5848,333.5848,333.258,333.4065,4417.0
2024-06-07 14:05:00,336.51,336.51,336.17,336.38,4811.0,333.2184,333.2184,332.8817,333.0897,4811.0
2024-06-07 14:10:00,336.38,336.5,336.1,336.17,2710.0,333.0897,333.2085,332.8124,332.8817,2710.0
2024-06-07 14:15:00,336.17,336.43,336.16,336.39,800.0,332.8817,333.1392,332.8718,333.0996,800.0
2024-06-07 14:20:00,336.52,337.06,336.52,336.63,9225.0,333.2283,333.763,333.2283,333.3372,9225.0
2024-06-07 14:25:00,336.72,336.87,336.68,336.68,3970.0,333.4263,333.5749,333.3867,333.3867,3970.0
2024-06-07 14:30:00,336.68,336.75,336.51,336.53,5122.0,333.3867,333.456,333.2184,333.2382,5122.0
2024-06-07 14:35:00,336.56,337.11,336.55,337.06,7445.0,333.2679,333.8125,333.258,333.763,7445.0
2024-06-07 14:40:00,337.06,337.76,337.05,337.71,7894.0,333.763,334.4562,333.7531,334.4067,7894.0
2024-06-07 14:45:00,337.71,338.04,337.56,337.81,5978.0,334.4067,334.7334,334.2581,334.5057,5978.0
2024-06-07 14:50:00,337.99,338.2,337.73,338.1,11037.0,334.6839,334.8919,334.4265,334.7928,11037.0
2024-06-07 14:55:00,338.08,338.16,337.75,337.75,9920.0,334.773,334.8523,334.4463,334.4463,9920.0
2024-06-07 15:00:00,337.75,338.16,337.75,338.06,6679.0,334.4463,334.8523,334.4463,334.7532,6679.0
2024-06-07 15:05:00,337.98,337.98,337.68,337.8,4781.0,334.674,334.674,334.3769,334.4958,4781.0
2024-06-07 15:10:00,337.89,337.99,337.58,337.59,12396.0,334.5849,334.6839,334.2779,334.2878,12396.0
2024-06-07 15:15:00,337.68,337.98,337.68,337.73,7371.0,334.3769,334.674,334.3769,334.4265,7371.0
2024-06-07 15:20:00,337.71,337.73,337.23,337.44,4510.0,334.4067,334.4265,333.9313,334.1393,4510.0
2024-06-07 15:25:00,337.58,338.08,337.47,337.81,5361.0,334.2779,334.773,334.169,334.5057,5361.0
2024-06-07 15:30:00,337.57,337.69,337.21,337.21,2733.0,334.268,334.3868,333.9115,333.9115,2733.0
2024-06-07 15:35:00,337.27,337.4,337.02,337.27,7683.0,333.971,334.0997,333.7234,333.971,7683.0
2024-06-07 15:40:00,337.27,337.59,337.22,337.42,8449.0,333.971,334.2878,333.9214,334.1195,8449.0
2024-06-07 15:45:00,337.32,337.65,337.32,337.47,16155.0,334.0205,334.3472,334.0205,334.169,16155.0
2024-06-07 15:50:00,337.2,337.77,337.03,337.6,11620.0,333.9016,334.4661,333.7333,334.2977,11620.0
2024-06-07 15:55:00,337.68,338.09,337.37,337.45,52825.0,334.3769,334.7829,334.07,334.1492,52825.0
2024-06-10 09:30:00,335.35,337.03,335.14,336.19,8524.0,332.0697,333.7333,331.8618,332.9015,8524.0
2024-06-10 09:35:00,335.32,335.6,335.09,335.09,1638.0,332.04,332.3173,331.8123,331.8123,1638.0
2024-06-10 09:40:00,334.64,336.13,333.67,336.08,9479.0,331.3667,332.8421,330.4062,332.7926,9479.0
2024-06-10 09:45:00,336.07,336.39,335.85,336.22,3595.0,332.7827,333.0996,332.5648,332.9312,3595.0
2024-06-10 09:50:00,336.27,338.21,336.26,338.17,13178.0,332.9807,334.9018,332.9708,334.8622,13178.0
2024-06-10 09:55:00,338.18,338.65,337.74,338.65,8027.0,334.8721,335.3375,334.4364,335.3375,8027.0
2024-06-10 10:00:00,338.67,338.67,337.77,337.92,9748.0,335.3573,335.3573,334.4661,334.6146,9748.0
2024-06-10 10:05:00,338.0,338.87,338.0,338.82,3292.0,334.6938,335.5553,334.6938,335.5058,3292.0
2024-06-10 10:10:00,338.87,339.67,338.72,339.67,6552.0,335.5553,336.3475,335.4068,336.3475,6552.0
2024-06-10 10:15:00,339.63,340.45,339.49,339.69,14649.0,336.3079,337.1199,336.1692,336.3673,14649.0
2024-06-10 10:20:00,339.7,339.7,338.65,339.03,4911.0,336.3772,336.3772,335.3375,335.7137,4911.0
2024-06-10 10:25:00,339.22,339.71,339.07,339.36,4855.0,335.9019,336.3871,335.7534,336.0405,4855.0
2024-06-10 10:30:00,339.41,340.13,339.24,340.13,6144.0,336.09,336.803,335.9217,336.803,6144.0
2024-06-10 10:35:00,339.95,340.08,339.3,339.49,5703.0,336.6247,336.7535,335.9811,336.1692,5703.0
2024-06-10 10:40:00,339.39,339.67,339.31,339.56,5503.0,336.0702,336.3475,335.991,336.2386,5503.0
2024-06-10 10:45:00,339.56,339.65,339.34,339.55,3293.0,336.2386,336.3277,336.0207,336.2287,3293.0
2024-06-10 10:50:00,339.38,339.75,339.3,339.37,3136.0,336.0603,336.4267,335.9811,336.0504,3136.0
2024-06-10 10:55:00,339.22,339.32,338.78,338.93,4158.0,335.9019,336.0009,335.4662,335.6147,4158.0
2024-06-10 11:00:00,338.85,339.95,338.85,339.72,7361.0,335.5355,336.6247,335.5355,336.397,7361.0
2024-06-10 11:05:00,339.9,340.02,339.36,339.38,4401.0,336.5752,336.6941,336.0405,336.0603,4401.0
2024-06-10 11:10:00,339.41,339.67,338.89,338.94,5000.0,336.09,336.3475,335.5751,335.6246,5000.0
2024-06-10 11:15:00,338.8,339.02,338.53,338.53,2997.0,335.486,335.7038,335.2186,335.2186,2997.0
2024-06-10 11:20:00,338.37,339.17,338.37,339.04,3333.0,335.0602,335.8524,335.0602,335.7236,3333.0
2024-06-10 11:25:00,339.01,339.7,339.01,339.37,2483.0,335.6939,336.3772,335.6939,336.0504,2483.0
2024-06-10 11:30:00,339.52,339.74,339.46,339.58,4156.0,336.1989,336.4168,336.1395,336.2584,4156.0
2024-06-10 11:35:00,339.53,340.0,339.45,339.9,11559.0,336.2089,336.6743,336.1296,336.5752,11559.0
2024-06-10 11:40:00,340.0,340.2,339.81,340.2,10100.0,336.6743,336.8723,336.4861,336.8723,10100.0
2024-06-10 11:45:00,340.25,340.5,339.86,339.88,5607.0,336.9218,337.1694,336.5356,336.5554,5607.0
2024-06-10 11:50:00,339.95,339.95,339.35,339.35,2412.0,336.6247,336.6247,336.0306,336.0306,2412.0
2024-06-10 11:55:00,339.53,339.84,339.52,339.82,2838.0,336.2089,336.5158,336.1989,336.496,2838.0
2024-06-10 12:00:00,339.84,339.84,339.53,339.6,3913.0,336.5158,336.5158,336.2089,336.2782,3913.0
2024-06-10 12:05:00,339.67,339.88,339.63,339.71,4233.0,336.3475,336.5554,336.3079,336.3871,4233.0
2024-06-10 12:10:00,339.59,339.59,339.08,339.23,2800.0,336.2683,336.2683,335.7633,335.9118,2800.0
2024-06-10 12:15:00,339.28,339.55,339.21,339.54,5602.0,335.9613,336.2287,335.892,336.2188,5602.0
2024-06-10 12:20:00,339.44,340.07,339.09,339.1,9332.0,336.1197,336.7436,335.7732,335.7831,9332.0
2024-06-10 12:25:00,339.06,339.45,339.06,339.45,2125.0,335.7434,336.1296,335.7434,336.1296,2125.0
2024-06-10 12:30:00,339.48,339.48,339.16,339.24,1631.0,336.1593,336.1593,335.8425,335.9217,1631.0
2024-06-10 12:35:00,339.15,339.84,339.15,339.83,3624.0,335.8326,336.5158,335.8326,336.5059,3624.0
2024-06-10 12:40:00,339.74,339.98,339.43,339.43,3140.0,336.4168,336.6544,336.1098,336.1098,3140.0
2024-06-10 12:45:00,339.53,339.53,339.47,339.48,400.0,336.2089,336.2089,336.1494,336.1593,400.0
2024-06-10 12:50:00,339.56,339.67,339.43,339.67,1635.0,336.2386,336.3475,336.1098,336.3475,1635.0
2024-06-10 12:55:00,339.76,340.06,339.6,340.0,5243.0,336.4366,336.7337,336.2782,336.6743,5243.0
2024-06-10 13:00:00,339.82,339.98,339.69,339.69,4772.0,336.496,336.6544,336.3673,336.3673,4772.0
2024-06-10 13:05:00,339.64,339.7,339.56,339.56,3385.0,336.3178,336.3772,336.2386,336.2386,3385.0
2024-06-10 13:10:00,339.64,340.06,339.5,340.06,3230.0,336.3178,336.7337,336.1791,336.7337,3230.0
2024-06-10 13:15:00,340.05,340.42,339.99,340.12,2848.0,336.7238,337.0901,336.6644,336.7931,2848.0
2024-06-10 13:20:00,340.02,340.48,340.01,340.18,2309.0,336.6941,337.1496,336.6842,336.8525,2309.0
2024-06-10 13:25:00,340.23,340.23,339.91,339.91,1105.0,336.902,336.902,336.5851,336.5851,1105.0
2024-06-10 13:30:00,340.0,340.01,339.56,339.93,5194.0,336.6743,336.6842,336.2386,336.6049,5194.0
2024-06-10 13:35:00,339.88,340.19,339.88,340.19,1800.0,336.5554,336.8624,336.5554,336.8624,1800.0
2024-06-10 13:40:00,340.19,340.46,340.01,340.46,2920.0,336.8624,337.1298,336.6842,337.1298,2920.0
2024-06-10 13:45:00,340.53,340.91,340.46,340.7,3928.0,337.1991,337.5754,337.1298,337.3674,3928.0
2024-06-10 13:50:00,340.57,340.61,340.46,340.56,1502.0,337.2387,337.2783,337.1298,337.2288,1502.0
2024-06-10 13:55:00,340.58,340.75,340.45,340.6,1599.0,337.2486,337.4169,337.1199,337.2684,1599.0
2024-06-10 14:00:00,340.75,340.78,340.58,340.78,4591.0,337.4169,337.4466,337.2486,337.4466,4591.0
2024-06-10 14:05:00,340.81,341.13,340.81,340.94,5236.0,337.4763,337.7932,337.4763,337.6051,5236.0
2024-06-10 14:10:00,341.12,341.35,341.03,341.13,2957.0,337.7833,338.011,337.6942,337.7932,2957.0
2024-06-10 14:15:00,341.21,341.39,341.1,341.35,4059.0,337.8724,338.0507,337.7635,338.011,4059.0
2024-06-10 14:20:00,341.34,341.45,341.04,341.13,5482.0,338.0011,338.1101,337.7041,337.7932,5482.0
2024-06-10 14:25:00,341.05,341.13,340.77,341.02,4873.0,337.714,337.7932,337.4367,337.6843,4873.0
2024-06-10 14:30:00,340.93,341.54,340.93,341.53,4382.0,337.5952,338.1992,337.5952,338.1893,4382.0
2024-06-10 14:35:00,341.53,341.53,341.11,341.25,8897.0,338.1893,338.1893,337.7734,337.912,8897.0
2024-06-10 14:40:00,341.13,341.68,341.13,341.66,2938.0,337.7932,338.3378,337.7932,338.318,2938.0
2024-06-10 14:45:00,341.65,342.06,341.45,341.67,5320.0,338.3081,338.7141,338.1101,338.3279,5320.0
2024-06-10 14:50:00,341.59,341.75,341.5,341.75,5451.0,338.2487,338.4071,338.1596,338.4071,5451.0
2024-06-10 14:55:00,341.69,341.85,341.62,341.67,5225.0,338.3477,338.5062,338.2784,338.3279,5225.0
2024-06-10 15:00:00,341.67,341.87,341.58,341.74,5436.0,338.3279,338.526,338.2388,338.3972,5436.0
2024-06-10 15:05:00,341.74,341.95,341.58,341.63,6399.0,338.3972,338.6052,338.2388,338.2883,6399.0
2024-06-10 15:10:00,341.6,342.22,341.47,342.22,6889.0,338.2586,338.8725,338.1299,338.8725,6889.0
2024-06-10 15:15:00,342.27,342.27,341.82,341.84,5648.0,338.922,338.922,338.4765,338.4963,5648.0
2024-06-10 15:20:00,342.0,342.28,341.88,342.0,5056.0,338.6547,338.932,338.5359,338.6547,5056.0
2024-06-10 15:25:00,341.98,342.13,341.88,341.94,4921.0,338.6349,338.7834,338.5359,338.5953,4921.0
2024-06-10 15:30:00,341.96,341.96,341.62,341.62,6720.0,338.6151,338.6151,338.2784,338.2784,6720.0
2024-06-10 15:35:00,341.62,341.89,341.33,341.75,11810.0,338.2784,338.5458,337.9912,338.4071,11810.0
2024-06-10 15:40:00,341.74,341.88,341.47,341.47,9840.0,338.3972,338.5359,338.1299,338.1299,9840.0
2024-06-10 15:45:00,341.54,341.62,340.72,340.79,10898.0,338.1992,338.2784,337.3872,337.4565,10898.0
2024-06-10 15:50:00,340.69,341.72,340.67,341.62,23566.0,337.3575,338.3774,337.3377,338.2784,23566.0
2024-06-10 15:55:00,341.57,341.63,341.03,341.22,53143.0,338.2289,338.2883,337.6942,337.8823,53143.0
2024-06-11 09:30:00,339.9,340.39,339.44,339.44,8781.0,336.5752,337.0604,336.1197,336.1197,8781.0
2024-06-11 09:35:00,339.59,339.81,338.63,338.63,2507.0,336.2683,336.4861,335.3177,335.3177,2507.0
2024-06-11 09:40:00,338.76,338.76,337.44,338.74,3451.0,335.4464,335.4464,334.1393,335.4266,3451.0
2024-06-11 09:45:00,338.75,338.76,338.01,338.02,1274.0,335.4365,335.4464,334.7037,334.7136,1274.0
2024-06-11 09:50:00,338.01,338.53,337.89,338.33,2881.0,334.7037,335.2186,334.5849,335.0206,2881.0
2024-06-11 09:55:00,338.19,338.48,337.71,338.32,4943.0,334.882,335.1691,334.4067,335.0107,4943.0
2024-06-11 10:00:00,338.36,338.36,337.69,337.69,3678.0,335.0503,335.0503,334.3868,334.3868,3678.0
2024-06-11 10:05:00,337.91,338.09,337.35,338.09,6714.0,334.6047,334.7829,334.0502,334.7829,6714.0
2024-06-11 10:10:00,337.93,338.53,337.91,338.38,5272.0,334.6245,335.2186,334.6047,335.0701,5272.0
2024-06-11 10:15:00,338.39,338.64,338.25,338.57,1893.0,335.08,335.3276,334.9414,335.2582,1893.0
2024-06-11 10:20:00,338.59,338.93,338.5,338.93,2800.0,335.278,335.6147,335.1889,335.6147,2800.0
2024-06-11 10:25:00,338.82,338.97,338.56,338.58,1943.0,335.5058,335.6543,335.2483,335.2681,1943.0
2024-06-11 10:30:00,338.71,339.01,338.65,338.89,2317.0,335.3969,335.6939,335.3375,335.5751,2317.0
2024-06-11 10:35:00,339.05,339.41,338.95,338.99,3886.0,335.7335,336.09,335.6345,335.6741,3886.0
2024-06-11 10:40:00,339.1,339.1,338.75,338.75,1869.0,335.7831,335.7831,335.4365,335.4365,1869.0
2024-06-11 10:45:00,338.72,338.78,338.32,338.38,5742.0,335.4068,335.4662,335.0107,335.0701,5742.0
2024-06-11 10:50:00,338.23,338.62,338.16,338.5,3310.0,334.9216,335.3078,334.8523,335.1889,3310.0
2024-06-11 10:55:00,338.58,338.89,338.58,338.88,2132.0,335.2681,335.5751,335.2681,335.5652,2132.0
2024-06-11 11:00:00,338.91,338.91,338.51,338.7,1739.0,335.5949,335.5949,335.1988,335.387,1739.0
2024-06-11 11:05:00,338.58,338.87,338.58,338.79,1087.0,335.2681,335.5553,335.2681,335.4761,1087.0
2024-06-11 11:10:00,338.76,338.77,338.62,338.63,1520.0,335.4464,335.4563,335.3078,335.3177,1520.0
2024-06-11 11:15:00,338.51,338.55,337.81,337.86,12288.0,335.1988,335.2384,334.5057,334.5552,12288.0
2024-06-11 11:20:00,337.96,338.09,337.65,337.7,7054.0,334.6542,334.7829,334.3472,334.3968,7054.0
2024-06-11 11:25:00,337.55,338.13,337.55,337.85,3009.0,334.2482,334.8225,334.2482,334.5453,3009.0
2024-06-11 11:30:00,337.98,338.09,337.79,337.83,5562.0,334.674,334.7829,334.4859,334.5255,5562.0
2024-06-11 11:35:00,338.03,338.03,337.89,337.89,328.0,334.7235,334.7235,334.5849,334.5849,328.0
2024-06-11 11:40:00,337.9,337.97,337.74,337.75,1618.0,334.5948,334.6641,334.4364,334.4463,1618.0
2024-06-11 11:45:00,337.64,338.3,337.6,337.91,12264.0,334.3373,334.9909,334.2977,334.6047,12264.0
2024-06-11 11:50:00,337.85,338.53,337.85,338.45,8606.0,334.5453,335.2186,334.5453,335.1394,8606.0
2024-06-11 11:55:00,338.32,338.66,338.32,338.56,4896.0,335.0107,335.3474,335.0107,335.2483,4896.0
2024-06-11 12:00:00,338.65,338.86,338.49,338.86,4503.0,335.3375,335.5454,335.179,335.5454,4503.0
2024-06-11 12:05:00,338.99,339.05,338.69,339.05,5338.0,335.6741,335.7335,335.3771,335.7335,5338.0
2024-06-11 12:10:00,339.07,339.19,338.97,338.97,4552.0,335.7534,335.8722,335.6543,335.6543,4552.0
2024-06-11 12:15:00,338.86,338.97,338.42,338.45,1574.0,335.5454,335.6543,335.1097,335.1394,1574.0
2024-06-11 12:20:00,338.28,338.44,338.28,338.29,737.0,334.9711,335.1295,334.9711,334.981,737.0
2024-06-11 12:25:00,338.31,338.47,338.09,338.09,3227.0,335.0008,335.1592,334.7829,334.7829,3227.0
2024-06-11 12:30:00,337.96,338.08,337.86,338.08,1300.0,334.6542,334.773,334.5552,334.773,1300.0
2024-06-11 12:35:00,338.08,338.08,337.78,337.78,2125.0,334.773,334.773,334.476,334.476,2125.0
2024-06-11 12:40:00,337.84,338.18,337.65,337.97,3479.0,334.5354,334.8721,334.3472,334.6641,3479.0
2024-06-11 12:45:00,338.07,338.07,337.92,337.95,1700.0,334.7631,334.7631,334.6146,334.6443,1700.0
2024-06-11 12:50:00,338.05,338.05,337.85,338.02,2015.0,334.7433,334.7433,334.5453,334.7136,2015.0
2024-06-11 12:55:00,338.06,338.16,337.9,337.9,4100.0,334.7532,334.8523,334.5948,334.5948,4100.0
2024-06-11 13:00:00,338.12,338.36,338.02,338.24,7672.0,334.8126,335.0503,334.7136,334.9315,7672.0
2024-06-11 13:05:00,338.2,338.29,338.05,338.12,1294.0,334.8919,334.981,334.7433,334.8126,1294.0
2024-06-11 13:10:00,338.19,338.35,338.04,338.04,1400.0,334.882,335.0404,334.7334,334.7334,1400.0
2024-06-11 13:15:00,337.96,337.97,337.96,337.97,200.0,334.6542,334.6641,334.6542,334.6641,200.0
2024-06-11 13:20:00,337.89,337.94,337.29,337.29,2723.0,334.5849,334.6344,333.9908,333.9908,2723.0
2024-06-11 13:25:00,337.03,337.14,336.76,336.99,3541.0,333.7333,333.8422,333.4659,333.6937,3541.0
2024-06-11 13:30:00,337.03,337.23,336.94,337.1,4443.0,333.7333,333.9313,333.6442,333.8026,4443.0
2024-06-11 13:35:00,337.08,337.08,337.08,337.08,200.0,333.7828,333.7828,333.7828,333.7828,200.0
2024-06-11 13:40:00,336.97,337.06,336.79,336.87,2360.0,333.6739,333.763,333.4957,333.5749,2360.0
2024-06-11 13:45:00,337.01,337.14,336.84,336.84,2830.0,333.7135,333.8422,333.5452,333.5452,2830.0
2024-06-11 13:50:00,336.79,336.86,336.6,336.7,4798.0,333.4957,333.565,333.3075,333.4065,4798.0
2024-06-11 13:55:00,336.76,337.14,336.55,336.67,8532.0,333.4659,333.8422,333.258,333.3768,8532.0
2024-06-11 14:00:00,336.68,337.14,336.66,336.95,12269.0,333.3867,333.8422,333.3669,333.6541,12269.0
2024-06-11 14:05:00,336.94,337.07,336.78,336.78,2593.0,333.6442,333.7729,333.4858,333.4858,2593.0
2024-06-11 14:10:00,336.66,336.73,336.61,336.66,2168.0,333.3669,333.4362,333.3174,333.3669,2168.0
2024-06-11 14:15:00,336.73,336.93,336.59,336.8,3718.0,333.4362,333.6343,333.2976,333.5056,3718.0
2024-06-11 14:20:00,336.79,336.79,336.26,336.26,2681.0,333.4957,333.4957,332.9708,332.9708,2681.0
2024-06-11 14:25:00,336.2,336.2,335.76,335.96,2609.0,332.9114,332.9114,332.4757,332.6738,2609.0
2024-06-11 14:30:00,336.0,336.05,335.85,335.85,3612.0,332.7134,332.7629,332.5648,332.5648,3612.0
2024-06-11 14:35:00,335.75,336.07,335.6,335.87,9474.0,332.4658,332.7827,332.3173,332.5847,9474.0
2024-06-11 14:40:00,335.64,335.92,335.61,335.65,1129.0,332.3569,332.6342,332.3272,332.3668,1129.0
2024-06-11 14:45:00,335.53,335.77,335.38,335.77,4767.0,332.248,332.4856,332.0994,332.4856,4767.0
2024-06-11 14:50:00,335.76,335.84,335.69,335.75,1200.0,332.4757,332.5549,332.4064,332.4658,1200.0
2024-06-11 14:55:00,335.69,335.85,335.62,335.79,2961.0,332.4064,332.5648,332.3371,332.5054,2961.0
2024-06-11 15:00:00,335.77,336.31,335.77,336.31,4332.0,332.4856,333.0203,332.4856,333.0203,4332.0
2024-06-11 15:05:00,336.26,336.26,336.0,336.1,4450.0,332.9708,332.9708,332.7134,332.8124,4450.0
2024-06-11 15:10:00,336.0,336.23,335.81,336.19,7754.0,332.7134,332.9411,332.5252,332.9015,7754.0
2024-06-11 15:15:00,336.14,336.29,336.14,336.19,1766.0,332.852,333.0005,332.852,332.9015,1766.0
2024-06-11 15:20:00,336.09,336.3,336.03,336.12,1771.0,332.8025,333.0104,332.7431,332.8322,1771.0
2024-06-11 15:25:00,336.13,336.17,335.93,335.96,1925.0,332.8421,332.8817,332.6441,332.6738,1925.0
2024-06-11 15:30:00,335.84,335.89,335.32,335.45,5083.0,332.5549,332.6045,332.04,332.1688,5083.0
2024-06-11 15:35:00,335.25,335.53,335.19,335.28,3618.0,331.9707,332.248,331.9113,332.0004,3618.0
2024-06-11 15:40:00,335.25,335.41,335.07,335.26,4334.0,331.9707,332.1292,331.7925,331.9806,4334.0
2024-06-11 15:45:00,335.17,335.45,335.14,335.17,7646.0,331.8915,332.1688,331.8618,331.8915,7646.0
2024-06-11 15:50:00,335.14,335.7,335.14,335.65,12803.0,331.8618,332.4163,331.8618,332.3668,12803.0
2024-06-11 15:55:00,335.44,336.46,335.42,336.31,24375.0,332.1589,333.1689,332.1391,333.0203,24375.0
2024-06-12 09:30:00,340.59,340.6,338.74,339.5,14308.0,337.2585,337.2684,335.4266,336.1791,14308.0
2024-06-12 09:35:00,340.59,341.68,339.95,341.68,17350.0,337.2585,338.3378,336.6247,338.3378,17350.0
2024-06-12 09:40:00,341.87,342.03,341.65,341.89,2509.0,338.526,338.6844,338.3081,338.5458,2509.0
2024-06-12 09:45:00,341.64,342.76,341.49,342.51,3671.0,338.2982,339.4073,338.1497,339.1597,3671.0
2024-06-12 09:50:00,342.21,342.25,341.37,341.37,6756.0,338.8626,338.9022,338.0309,338.0309,6756.0
2024-06-12 09:55:00,341.41,341.72,340.48,340.48,11697.0,338.0705,338.3774,337.1496,337.1496,11697.0
2024-06-12 10:00:00,340.68,341.04,340.36,341.04,5505.0,337.3476,337.7041,337.0307,337.7041,5505.0
2024-06-12 10:05:00,341.25,341.7,340.82,341.3,4716.0,337.912,338.3576,337.4862,337.9615,4716.0
2024-06-12 10:10:00,341.36,341.64,340.81,341.29,17627.0,338.021,338.2982,337.4763,337.9516,17627.0
2024-06-12 10:15:00,341.28,342.15,341.26,342.15,2856.0,337.9417,338.8032,337.9219,338.8032,2856.0
2024-06-12 10:20:00,342.19,342.22,341.99,342.09,2644.0,338.8428,338.8725,338.6448,338.7438,2644.0
2024-06-12 10:25:00,342.17,342.7,341.84,341.84,10765.0,338.823,339.3478,338.4963,338.4963,10765.0
2024-06-12 10:30:00,341.65,342.1,341.55,341.6,4823.0,338.3081,338.7537,338.2091,338.2586,4823.0
2024-06-12 10:35:00,341.6,342.05,341.3,341.96,3873.0,338.2586,338.7042,337.9615,338.6151,3873.0
2024-06-12 10:40:00,341.84,342.09,341.83,341.92,2120.0,338.4963,338.7438,338.4864,338.5755,2120.0
2024-06-12 10:45:00,342.01,342.14,341.8,341.88,3094.0,338.6646,338.7933,338.4566,338.5359,3094.0
2024-06-12 10:50:00,341.91,343.0,341.37,341.87,19068.0,338.5656,339.6449,338.0309,338.526,19068.0
2024-06-12 10:55:00,341.97,341.98,341.74,341.85,3527.0,338.625,338.6349,338.3972,338.5062,3527.0
2024-06-12 11:00:00,342.01,342.1,341.65,342.1,2959.0,338.6646,338.7537,338.3081,338.7537,2959.0
2024-06-12 11:05:00,342.13,342.13,341.81,341.82,2213.0,338.7834,338.7834,338.4665,338.4765,2213.0
2024-06-12 11:10:00,342.05,342.39,341.93,342.39,3391.0,338.7042,339.0409,338.5854,339.0409,3391.0
2024-06-12 11:15:00,342.37,342.72,342.37,342.72,3383.0,339.0211,339.3676,339.0211,339.3676,3383.0
2024-06-12 11:20:00,342.72,343.04,342.62,342.8,2800.0,339.3676,339.6845,339.2686,339.4469,2800.0
2024-06-12 11:25:00,342.67,343.22,342.37,343.12,3875.0,339.3181,339.8628,339.0211,339.7637,3875.0
2024-06-12 11:30:00,343.15,343.53,342.78,342.8,5469.0,339.7934,340.1697,339.4271,339.4469,5469.0
2024-06-12 11:35:00,342.79,342.79,342.01,342.17,1908.0,339.437,339.437,338.6646,338.823,1908.0
2024-06-12 11:40:00,342.13,342.2,341.61,341.81,6098.0,338.7834,338.8527,338.2685,338.4665,6098.0
2024-06-12 11:45:00,341.66,341.93,341.42,341.93,3073.0,338.318,338.5854,338.0804,338.5854,3073.0
2024-06-12 11:50:00,341.95,342.65,341.8,342.65,13774.0,338.6052,339.2983,338.4566,339.2983,13774.0
2024-06-12 11:55:00,342.63,342.64,342.33,342.34,1979.0,339.2785,339.2884,338.9815,338.9914,1979.0
2024-06-12 12:00:00,342.29,342.62,342.29,342.62,687.0,338.9419,339.2686,338.9419,339.2686,687.0
2024-06-12 12:05:00,342.6,342.7,342.45,342.49,3073.0,339.2488,339.3478,339.1003,339.1399,3073.0
2024-06-12 12:10:00,342.76,342.76,342.39,342.39,1710.0,339.4073,339.4073,339.0409,339.0409,1710.0
2024-06-12 12:15:00,342.41,342.43,342.26,342.27,1688.0,339.0607,339.0805,338.9121,338.922,1688.0
2024-06-12 12:20:00,342.23,342.31,342.11,342.3,2085.0,338.8824,338.9617,338.7636,338.9518,2085.0
2024-06-12 12:25:00,342.11,342.45,342.03,342.24,2818.0,338.7636,339.1003,338.6844,338.8923,2818.0
2024-06-12 12:30:00,342.4,342.4,341.96,342.11,4216.0,339.0508,339.0508,338.6151,338.7636,4216.0
2024-06-12 12:35:00,342.2,342.31,342.16,342.29,500.0,338.8527,338.9617,338.8131,338.9419,500.0
2024-06-12 12:40:00,342.01,342.11,341.69,341.69,3440.0,338.6646,338.7636,338.3477,338.3477,3440.0
2024-06-12 12:45:00,341.68,342.3,341.68,342.3,5765.0,338.3378,338.9518,338.3378,338.9518,5765.0
2024-06-12 12:50:00,342.3,342.31,341.65,341.65,5238.0,338.9518,338.9617,338.3081,338.3081,5238.0
2024-06-12 12:55:00,341.56,342.28,341.56,342.14,1974.0,338.219,338.932,338.219,338.7933,1974.0
2024-06-12 13:00:00,342.04,342.35,341.98,342.22,1200.0,338.6943,339.0013,338.6349,338.8725,1200.0
2024-06-12 13:05:00,342.12,342.35,342.11,342.31,1975.0,338.7735,339.0013,338.7636,338.9617,1975.0
2024-06-12 13:10:00,342.45,342.54,341.82,341.88,3676.0,339.1003,339.1894,338.4765,338.5359,3676.0
2024-06-12 13:15:00,341.72,341.81,341.64,341.68,1416.0,338.3774,338.4665,338.2982,338.3378,1416.0
2024-06-12 13:20:00,341.8,341.98,341.8,341.98,500.0,338.4566,338.6349,338.4566,338.6349,500.0
2024-06-12 13:25:00,342.03,342.12,341.59,341.6,1146.0,338.6844,338.7735,338.2487,338.2586,1146.0
2024-06-12 13:30:00,341.4,341.4,340.93,341.1,2551.0,338.0606,338.0606,337.5952,337.7635,2551.0
2024-06-12 13:35:00,341.21,341.53,340.95,341.12,3030.0,337.8724,338.1893,337.615,337.7833,3030.0
2024-06-12 13:40:00,341.11,341.39,340.99,340.99,1500.0,337.7734,338.0507,337.6546,337.6546,1500.0
2024-06-12 13:45:00,341.1,341.2,340.98,341.13,800.0,337.7635,337.8625,337.6447,337.7932,800.0
2024-06-12 13:50:00,341.14,341.22,341.04,341.22,2039.0,337.8031,337.8823,337.7041,337.8823,2039.0
2024-06-12 13:55:00,341.29,341.52,341.24,341.25,2930.0,337.9516,338.1794,337.9021,337.912,2930.0
2024-06-12 14:00:00,341.11,341.21,339.59,340.55,7652.0,337.7734,337.8724,336.2683,337.2189,7652.0
2024-06-12 14:05:00,341.0,341.08,340.63,340.9,3400.0,337.6645,337.7437,337.2981,337.5655,3400.0
2024-06-12 14:10:00,340.99,341.83,340.83,341.82,9616.0,337.6546,338.4864,337.4961,338.4765,9616.0
2024-06-12 14:15:00,341.67,342.07,341.56,341.75,4284.0,338.3279,338.724,338.219,338.4071,4284.0
2024-06-12 14:20:00,341.57,341.91,341.57,341.82,1329.0,338.2289,338.5656,338.2289,338.4765,1329.0
2024-06-12 14:25:00,341.8,341.97,341.8,341.9,1424.0,338.4566,338.625,338.4566,338.5557,1424.0
2024-06-12 14:30:00,341.99,342.28,341.82,342.08,4907.0,338.6448,338.932,338.4765,338.7339,4907.0
2024-06-12 14:35:00,341.99,342.19,341.78,342.19,2477.0,338.6448,338.8428,338.4368,338.8428,2477.0
2024-06-12 14:40:00,342.31,342.33,341.38,341.74,3419.0,338.9617,338.9815,338.0408,338.3972,3419.0
2024-06-12 14:45:00,341.41,341.81,341.33,341.72,2557.0,338.0705,338.4665,337.9912,338.3774,2557.0
2024-06-12 14:50:00,341.62,341.62,341.12,341.13,5827.0,338.2784,338.2784,337.7833,337.7932,5827.0
2024-06-12 14:55:00,341.59,342.07,341.59,341.82,1599.0,338.2487,338.724,338.2487,338.4765,1599.0
2024-06-12 15:00:00,341.94,342.58,341.94,342.32,4250.0,338.5953,339.229,338.5953,338.9716,4250.0
2024-06-12 15:05:00,342.32,342.41,342.12,342.35,3248.0,338.9716,339.0607,338.7735,339.0013,3248.0
2024-06-12 15:10:00,342.19,342.19,341.74,341.74,4575.0,338.8428,338.8428,338.3972,338.3972,4575.0
2024-06-12 15:15:00,341.46,342.02,341.44,342.02,1701.0,338.12,338.6745,338.1002,338.6745,1701.0
2024-06-12 15:20:00,341.99,342.04,341.28,341.32,3017.0,338.6448,338.6943,337.9417,337.9813,3017.0
2024-06-12 15:25:00,341.33,341.48,340.82,340.89,4222.0,337.9912,338.1398,337.4862,337.5555,4222.0
2024-06-12 15:30:00,340.73,341.09,340.63,340.82,2833.0,337.3971,337.7536,337.2981,337.4862,2833.0
2024-06-12 15:35:00,340.84,340.87,340.29,340.29,8933.0,337.506,337.5357,336.9614,336.9614,8933.0
2024-06-12 15:40:00,340.26,340.64,340.26,340.41,3690.0,336.9317,337.308,336.9317,337.0802,3690.0
2024-06-12 15:45:00,340.42,340.92,340.36,340.46,7364.0,337.0901,337.5853,337.0307,337.1298,7364.0
2024-06-12 15:50:00,340.35,340.99,340.35,340.89,12143.0,337.0208,337.6546,337.0208,337.5555,12143.0
2024-06-12 15:55:00,340.95,341.53,340.67,340.8,34219.0,337.615,338.1893,337.3377,337.4664,34219.0
2024-06-13 09:30:00,340.43,340.79,339.24,339.75,13430.0,337.1,337.4565,335.9217,336.4267,13430.0
2024-06-13 09:35:00,339.75,340.54,339.41,340.09,2476.0,336.4267,337.209,336.09,336.7634,2476.0
2024-06-13 09:40:00,340.1,340.28,339.62,339.94,3384.0,336.7733,336.9515,336.298,336.6148,3384.0
2024-06-13 09:45:00,339.94,339.94,337.97,337.97,5931.0,336.6148,336.6148,334.6641,334.6641,5931.0
2024-06-13 09:50:00,337.34,337.44,336.55,336.59,2612.0,334.0403,334.1393,333.258,333.2976,2612.0
2024-06-13 09:55:00,336.29,336.92,336.05,336.92,5686.0,333.0005,333.6244,332.7629,333.6244,5686.0
2024-06-13 10:00:00,336.31,336.79,336.31,336.76,1873.0,333.0203,333.4957,333.0203,333.4659,1873.0
2024-06-13 10:05:00,336.81,338.0,336.81,338.0,1210.0,333.5155,334.6938,333.5155,334.6938,1210.0
2024-06-13 10:10:00,338.06,338.9,338.06,338.9,1189.0,334.7532,335.585,334.7532,335.585,1189.0
2024-06-13 10:15:00,338.98,339.15,338.25,338.32,3740.0,335.6642,335.8326,334.9414,335.0107,3740.0
2024-06-13 10:20:00,338.25,338.29,337.99,338.02,1692.0,334.9414,334.981,334.6839,334.7136,1692.0
2024-06-13 10:25:00,338.02,338.16,337.49,338.05,4318.0,334.7136,334.8523,334.1888,334.7433,4318.0
2024-06-13 10:30:00,338.1,338.11,337.81,338.01,2951.0,334.7928,334.8027,334.5057,334.7037,2951.0
2024-06-13 10:35:00,338.07,338.23,338.01,338.21,2650.0,334.7631,334.9216,334.7037,334.9018,2650.0
2024-06-13 10:40:00,338.21,338.21,337.68,337.68,2202.0,334.9018,334.9018,334.3769,334.3769,2202.0
2024-06-13 10:45:00,338.14,338.17,337.58,338.06,7108.0,334.8324,334.8622,334.2779,334.7532,7108.0
2024-06-13 10:50:00,338.15,338.84,338.14,338.79,1831.0,334.8423,335.5256,334.8324,335.4761,1831.0
2024-06-13 10:55:00,338.79,339.15,338.58,338.77,2295.0,335.4761,335.8326,335.2681,335.4563,2295.0
2024-06-13 11:00:00,338.75,338.75,338.34,338.35,1251.0,335.4365,335.4365,335.0305,335.0404,1251.0
2024-06-13 11:05:00,338.32,338.45,338.19,338.29,725.0,335.0107,335.1394,334.882,334.981,725.0
2024-06-13 11:10:00,338.31,338.39,338.16,338.22,3536.0,335.0008,335.08,334.8523,334.9117,3536.0
2024-06-13 11:15:00,338.32,338.5,338.14,338.5,942.0,335.0107,335.1889,334.8324,335.1889,942.0
2024-06-13 11:20:00,338.45,338.6,338.45,338.6,260.0,335.1394,335.2879,335.1394,335.2879,260.0
2024-06-13 11:25:00,338.87,338.87,338.83,338.83,400.0,335.5553,335.5553,335.5157,335.5157,400.0
2024-06-13 11:30:00,338.91,339.36,338.91,339.36,600.0,335.5949,336.0405,335.5949,336.0405,600.0
2024-06-13 11:35:00,339.46,339.86,339.27,339.56,2559.0,336.1395,336.5356,335.9514,336.2386,2559.0
2024-06-13 11:40:00,339.56,339.56,339.56,339.56,0.0,336.2386,336.2386,336.2386,336.2386,0.0
2024-06-13 11:45:00,339.86,339.86,339.57,339.71,1070.0,336.5356,336.5356,336.2485,336.3871,1070.0
2024-06-13 11:50:00,339.66,339.66,339.05,339.07,1833.0,336.3376,336.3376,335.7335,335.7534,1833.0
2024-06-13 11:55:00,339.19,339.19,339.13,339.15,1266.0,335.8722,335.8722,335.8128,335.8326,1266.0
2024-06-13 12:00:00,338.94,338.94,338.21,338.21,1136.0,335.6246,335.6246,334.9018,334.9018,1136.0
2024-06-13 12:05:00,338.62,338.76,338.62,338.75,653.0,335.3078,335.4464,335.3078,335.4365,653.0
2024-06-13 12:10:00,338.8,338.8,338.35,338.38,1968.0,335.486,335.486,335.0404,335.0701,1968.0
2024-06-13 12:15:00,338.57,338.57,338.23,338.36,778.0,335.2582,335.2582,334.9216,335.0503,778.0
2024-06-13 12:20:00,338.17,338.71,338.16,338.68,1855.0,334.8622,335.3969,334.8523,335.3672,1855.0
2024-06-13 12:25:00,338.68,338.71,338.17,338.35,3050.0,335.3672,335.3969,334.8622,335.0404,3050.0
2024-06-13 12:30:00,338.12,338.87,337.9,338.87,3392.0,334.8126,335.5553,334.5948,335.5553,3392.0
2024-06-13 12:35:00,338.7,339.39,338.7,339.39,3391.0,335.387,336.0702,335.387,336.0702,3391.0
2024-06-13 12:40:00,339.39,339.39,338.93,338.93,1005.0,336.0702,336.0702,335.6147,335.6147,1005.0
2024-06-13 12:45:00,339.2,339.21,338.72,338.99,2355.0,335.8821,335.892,335.4068,335.6741,2355.0
2024-06-13 12:50:00,338.99,339.07,338.97,339.06,832.0,335.6741,335.7534,335.6543,335.7434,832.0
2024-06-13 12:55:00,338.97,339.06,338.97,339.06,336.0,335.6543,335.7434,335.6543,335.7434,336.0
2024-06-13 13:00:00,339.06,339.37,338.97,339.13,2552.0,335.7434,336.0504,335.6543,335.8128,2552.0
2024-06-13 13:05:00,339.35,339.44,339.32,339.44,500.0,336.0306,336.1197,336.0009,336.1197,500.0
2024-06-13 13:10:00,339.37,339.37,339.36,339.37,1078.0,336.0504,336.0504,336.0405,336.0504,1078.0
2024-06-13 13:15:00,339.26,339.26,339.05,339.05,1788.0,335.9415,335.9415,335.7335,335.7335,1788.0
2024-06-13 13:20:00,339.08,339.08,338.93,338.98,1121.0,335.7633,335.7633,335.6147,335.6642,1121.0
2024-06-13 13:25:00,339.09,339.46,338.82,339.38,11846.0,335.7732,336.1395,335.5058,336.0603,11846.0
2024-06-13 13:30:00,339.38,339.6,339.24,339.58,5763.0,336.0603,336.2782,335.9217,336.2584,5763.0
2024-06-13 13:35:00,339.6,339.65,339.39,339.4,2152.0,336.2782,336.3277,336.0702,336.0801,2152.0
2024-06-13 13:40:00,339.4,339.92,339.39,339.81,5123.0,336.0801,336.595,336.0702,336.4861,5123.0
2024-06-13 13:45:00,339.81,340.0,339.81,340.0,246.0,336.4861,336.6743,336.4861,336.6743,246.0
2024-06-13 13:50:00,339.6,339.69,339.58,339.69,909.0,336.2782,336.3673,336.2584,336.3673,909.0
2024-06-13 13:55:00,339.61,340.32,339.61,340.13,6132.0,336.2881,336.9911,336.2881,336.803,6132.0
2024-06-13 14:00:00,339.98,339.98,339.72,339.81,3060.0,336.6544,336.6544,336.397,336.4861,3060.0
2024-06-13 14:05:00,339.9,340.17,339.9,340.17,842.0,336.5752,336.8426,336.5752,336.8426,842.0
2024-06-13 14:10:00,340.32,340.37,340.17,340.27,2909.0,336.9911,337.0406,336.8426,336.9416,2909.0
2024-06-13 14:15:00,340.06,340.17,339.94,339.94,1600.0,336.7337,336.8426,336.6148,336.6148,1600.0
2024-06-13 14:20:00,340.04,340.35,339.87,340.16,4802.0,336.7139,337.0208,336.5455,336.8327,4802.0
2024-06-13 14:25:00,340.19,340.49,340.18,340.31,2075.0,336.8624,337.1595,336.8525,336.9812,2075.0
2024-06-13 14:30:00,340.44,340.44,340.22,340.25,1899.0,337.11,337.11,336.8921,336.9218,1899.0
2024-06-13 14:35:00,340.27,340.38,340.26,340.35,1509.0,336.9416,337.0505,336.9317,337.0208,1509.0
2024-06-13 14:40:00,340.4,340.62,340.39,340.62,900.0,337.0703,337.2882,337.0604,337.2882,900.0
2024-06-13 14:45:00,340.62,340.87,339.84,339.97,11765.0,337.2882,337.5357,336.5158,336.6445,11765.0
2024-06-13 14:50:00,339.85,340.13,339.6,339.91,4104.0,336.5257,336.803,336.2782,336.5851,4104.0
2024-06-13 14:55:00,339.77,339.98,339.68,339.97,3232.0,336.4465,336.6544,336.3574,336.6445,3232.0
2024-06-13 15:00:00,340.0,340.57,339.99,340.54,4922.0,336.6743,337.2387,336.6644,337.209,4922.0
2024-06-13 15:05:00,340.7,340.7,340.42,340.42,1381.0,337.3674,337.3674,337.0901,337.0901,1381.0
2024-06-13 15:10:00,340.47,340.75,339.94,340.13,11917.0,337.1397,337.4169,336.6148,336.803,11917.0
2024-06-13 15:15:00,340.11,340.58,339.98,340.5,5268.0,336.7832,337.2486,336.6544,337.1694,5268.0
2024-06-13 15:20:00,340.85,341.04,340.83,341.04,800.0,337.5159,337.7041,337.4961,337.7041,800.0
2024-06-13 15:25:00,341.1,341.1,340.5,340.58,6247.0,337.7635,337.7635,337.1694,337.2486,6247.0
2024-06-13 15:30:00,340.55,340.7,340.39,340.55,4327.0,337.2189,337.3674,337.0604,337.2189,4327.0
2024-06-13 15:35:00,340.39,340.39,339.79,339.83,8207.0,337.0604,337.0604,336.4663,336.5059,8207.0
2024-06-13 15:40:00,339.92,340.15,339.86,340.13,5038.0,336.595,336.8228,336.5356,336.803,5038.0
2024-06-13 15:45:00,340.26,340.38,339.99,340.03,4863.0,336.9317,337.0505,336.6644,336.704,4863.0
2024-06-13 15:50:00,340.16,340.54,340.09,340.45,15629.0,336.8327,337.209,336.7634,337.1199,15629.0
2024-06-13 15:55:00,340.45,341.05,340.29,340.9,36558.0,337.1199,337.714,336.9614,337.5655,36558.0
2024-06-14 09:30:00,337.68,338.31,336.41,337.33,6483.0,335.0309,335.656,333.7709,334.6836,6483.0
2024-06-14 09:35:00,336.55,336.84,334.98,335.04,5157.0,333.9098,334.1975,332.3521,332.4116,5157.0
2024-06-14 09:40:00,334.89,335.52,334.89,335.01,4468.0,332.2628,332.8878,332.2628,332.3818,4468.0
2024-06-14 09:45:00,335.0,335.17,334.48,334.48,2918.0,332.3719,332.5406,331.856,331.856,2918.0
2024-06-14 09:50:00,334.53,335.15,334.24,334.71,7562.0,331.9056,332.5207,331.6179,332.0842,7562.0
2024-06-14 09:55:00,334.62,334.86,333.99,334.59,2243.0,331.9949,332.233,331.3698,331.9651,2243.0
2024-06-14 10:00:00,334.17,334.44,333.67,334.44,2728.0,331.5484,331.8163,331.0524,331.8163,2728.0
2024-06-14 10:05:00,334.25,334.26,333.48,333.48,3865.0,331.6278,331.6377,330.8638,330.8638,3865.0
2024-06-14 10:10:00,333.36,333.51,333.0,333.03,4774.0,330.7448,330.8936,330.3876,330.4174,4774.0
2024-06-14 10:15:00,333.0,333.49,333.0,333.48,3156.0,330.3876,330.8738,330.3876,330.8638,3156.0
2024-06-14 10:20:00,333.6,333.96,333.59,333.88,2040.0,330.9829,331.3401,330.973,331.2607,2040.0
2024-06-14 10:25:00,333.88,334.04,333.5,333.66,4150.0,331.2607,331.4195,330.8837,331.0424,4150.0
2024-06-14 10:30:00,333.33,333.76,333.07,333.63,6364.0,330.715,331.1417,330.4571,331.0127,6364.0
2024-06-14 10:35:00,333.48,333.88,332.56,333.05,33522.0,330.8638,331.2607,329.9511,330.4372,33522.0
2024-06-14 10:40:00,333.0,333.0,332.67,332.83,3391.0,330.3876,330.3876,330.0602,330.2189,3391.0
2024-06-14 10:45:00,332.99,333.5,332.98,333.5,2741.0,330.3777,330.8837,330.3678,330.8837,2741.0
2024-06-14 10:50:00,333.55,333.77,333.32,333.76,3358.0,330.9333,331.1516,330.7051,331.1417,3358.0
2024-06-14 10:55:00,333.76,334.05,333.64,333.89,4495.0,331.1417,331.4294,331.0226,331.2706,4495.0
2024-06-14 11:00:00,333.86,334.07,333.85,334.01,700.0,331.2409,331.4492,331.2309,331.3897,700.0
2024-06-14 11:05:00,334.04,334.29,334.03,334.15,3400.0,331.4195,331.6675,331.4095,331.5286,3400.0
2024-06-14 11:10:00,334.25,335.19,334.25,334.93,7197.0,331.6278,332.5604,331.6278,332.3025,7197.0
2024-06-14 11:15:00,335.0,335.16,334.48,335.06,5555.0,332.3719,332.5307,331.856,332.4315,5555.0
2024-06-14 11:20:00,334.9,335.14,334.73,334.94,3099.0,332.2727,332.5108,332.104,332.3124,3099.0
2024-06-14 11:25:00,334.92,334.92,334.46,334.64,2268.0,332.2926,332.2926,331.8362,332.0147,2268.0
2024-06-14 11:30:00,334.64,335.33,334.64,334.92,22100.0,332.0147,332.6993,332.0147,332.2926,22100.0
2024-06-14 11:35:00,334.83,335.19,334.64,334.85,2073.0,332.2033,332.5604,332.0147,332.2231,2073.0
2024-06-14 11:40:00,334.62,334.83,334.62,334.8,300.0,331.9949,332.2033,331.9949,332.1735,300.0
2024-06-14 11:45:00,334.9,335.39,334.87,335.39,5329.0,332.2727,332.7589,332.2429,332.7589,5329.0
2024-06-14 11:50:00,335.42,335.48,335.4,335.4,700.0,332.7886,332.8482,332.7688,332.7688,700.0
2024-06-14 11:55:00,335.5,336.11,335.49,336.07,3313.0,332.868,333.4732,332.8581,333.4335,3313.0
2024-06-14 12:00:00,336.19,336.2,336.03,336.13,830.0,333.5526,333.5625,333.3938,333.4931,830.0
2024-06-14 12:05:00,336.47,336.8,336.47,336.79,1206.0,333.8304,334.1578,333.8304,334.1479,1206.0
2024-06-14 12:10:00,336.84,336.92,336.84,336.92,400.0,334.1975,334.2769,334.1975,334.2769,400.0
2024-06-14 12:15:00,336.74,336.74,336.35,336.35,1393.0,334.0983,334.0983,333.7113,333.7113,1393.0
2024-06-14 12:20:00,336.65,336.65,336.43,336.44,400.0,334.009,334.009,333.7907,333.8006,400.0
2024-06-14 12:25:00,336.38,336.63,336.34,336.63,1527.0,333.7411,333.9891,333.7014,333.9891,1527.0
2024-06-14 12:30:00,336.63,336.63,336.63,336.63,0.0,333.9891,333.9891,333.9891,333.9891,0.0
2024-06-14 12:35:00,336.51,336.87,336.51,336.74,528.0,333.8701,334.2273,333.8701,334.0983,528.0
2024-06-14 12:40:00,336.86,337.08,336.85,337.08,824.0,334.2173,334.4356,334.2074,334.4356,824.0
2024-06-14 12:45:00,336.91,337.0,336.88,336.88,866.0,334.2669,334.3562,334.2372,334.2372,866.0
2024-06-14 12:50:00,337.07,337.3,337.07,337.16,987.0,334.4257,334.6539,334.4257,334.515,987.0
2024-06-14 12:55:00,337.16,337.16,337.16,337.16,0.0,334.515,334.515,334.515,334.515,0.0
2024-06-14 13:00:00,337.16,337.16,337.16,337.16,0.0,334.515,334.515,334.515,334.515,0.0
2024-06-14 13:05:00,337.13,337.45,337.13,337.44,593.0,334.4852,334.8027,334.4852,334.7928,593.0
2024-06-14 13:10:00,337.5,337.95,337.5,337.86,2572.0,334.8523,335.2988,334.8523,335.2095,2572.0
2024-06-14 13:15:00,338.02,338.03,337.78,337.79,2319.0,335.3682,335.3782,335.1301,335.14,2319.0
2024-06-14 13:20:00,337.89,338.41,337.89,338.16,4586.0,335.2393,335.7552,335.2393,335.5071,4586.0
2024-06-14 13:25:00,338.16,338.16,337.53,337.88,4178.0,335.5071,335.5071,334.8821,335.2293,4178.0
2024-06-14 13:30:00,337.88,338.14,337.2,337.38,12977.0,335.2293,335.4873,334.5547,334.7333,12977.0
2024-06-14 13:35:00,337.3,337.45,337.0,337.0,1668.0,334.6539,334.8027,334.3562,334.3562,1668.0
2024-06-14 13:40:00,337.0,337.37,337.0,337.29,929.0,334.3562,334.7233,334.3562,334.644,929.0
2024-06-14 13:45:00,337.38,337.4,337.35,337.35,1693.0,334.7333,334.7531,334.7035,334.7035,1693.0
2024-06-14 13:50:00,337.26,337.61,337.21,337.5,2750.0,334.6142,334.9614,334.5646,334.8523,2750.0
2024-06-14 13:55:00,337.45,337.45,336.94,336.94,3287.0,334.8027,334.8027,334.2967,334.2967,3287.0
2024-06-14 14:00:00,336.83,337.07,336.83,336.9,1858.0,334.1876,334.4257,334.1876,334.257,1858.0
2024-06-14 14:05:00,336.98,336.98,336.72,336.72,1258.0,334.3364,334.3364,334.0784,334.0784,1258.0
2024-06-14 14:10:00,336.88,337.03,336.88,336.92,1776.0,334.2372,334.386,334.2372,334.2769,1776.0
2024-06-14 14:15:00,336.76,336.94,336.65,336.94,600.0,334.1181,334.2967,334.009,334.2967,600.0
2024-06-14 14:20:00,336.8,336.99,336.79,336.93,1003.0,334.1578,334.3463,334.1479,334.2868,1003.0
2024-06-14 14:25:00,336.92,336.92,336.57,336.6,1724.0,334.2769,334.2769,333.9296,333.9594,1724.0
2024-06-14 14:30:00,336.47,336.83,336.39,336.69,4806.0,333.8304,334.1876,333.751,334.0487,4806.0
2024-06-14 14:35:00,336.66,336.66,336.65,336.66,153.0,334.0189,334.0189,334.009,334.0189,153.0
2024-06-14 14:40:00,336.75,336.75,336.51,336.57,3331.0,334.1082,334.1082,333.8701,333.9296,3331.0
2024-06-14 14:45:00,336.76,336.88,336.67,336.7,2033.0,334.1181,334.2372,334.0288,334.0586,2033.0
2024-06-14 14:50:00,336.67,337.19,336.6,336.86,9578.0,334.0288,334.5447,333.9594,334.2173,9578.0
2024-06-14 14:55:00,336.87,336.94,336.68,336.85,3822.0,334.2273,334.2967,334.0387,334.2074,3822.0
2024-06-14 15:00:00,336.85,336.86,336.74,336.78,2337.0,334.2074,334.2173,334.0983,334.138,2337.0
2024-06-14 15:05:00,336.77,336.9,336.74,336.75,2025.0,334.128,334.257,334.0983,334.1082,2025.0
2024-06-14 15:10:00,336.78,337.27,336.75,337.05,9168.0,334.138,334.6241,334.1082,334.4058,9168.0
2024-06-14 15:15:00,337.15,337.42,337.1,337.25,3112.0,334.5051,334.7729,334.4554,334.6043,3112.0
2024-06-14 15:20:00,337.11,337.11,336.93,337.09,1525.0,334.4654,334.4654,334.2868,334.4455,1525.0
2024-06-14 15:25:00,337.06,337.31,337.03,337.31,4672.0,334.4158,334.6638,334.386,334.6638,4672.0
2024-06-14 15:30:00,337.2,337.25,337.1,337.25,2538.0,334.5547,334.6043,334.4554,334.6043,2538.0
2024-06-14 15:35:00,337.29,337.34,337.15,337.28,1998.0,334.644,334.6936,334.5051,334.634,1998.0
2024-06-14 15:40:00,337.27,337.35,337.06,337.06,5134.0,334.6241,334.7035,334.4158,334.4158,5134.0
2024-06-14 15:45:00,337.02,337.41,337.02,337.26,4353.0,334.3761,334.763,334.3761,334.6142,4353.0
2024-06-14 15:50:00,337.22,337.25,336.88,337.25,12766.0,334.5745,334.6043,334.2372,334.6043,12766.0
2024-06-14 15:55:00,337.25,337.57,337.0,337.23,33331.0,334.6043,334.9218,334.3562,334.5844,33331.0
2024-06-17 09:30:00,335.85,335.85,333.7,334.51,8309.0,333.2153,333.2153,331.0821,331.8858,8309.0
2024-06-17 09:35:00,335.26,335.36,334.53,335.03,3645.0,332.6299,332.7291,331.9056,332.4017,3645.0
2024-06-17 09:40:00,334.54,335.11,334.32,334.9,2684.0,331.9155,332.4811,331.6973,332.2727,2684.0
2024-06-17 09:45:00,334.67,335.58,334.6,334.6,5618.0,332.0445,332.9474,331.9751,331.9751,5618.0
2024-06-17 09:50:00,334.81,335.17,334.3,334.66,10948.0,332.1834,332.5406,331.6774,332.0346,10948.0
2024-06-17 09:55:00,334.44,334.7,334.14,334.14,2501.0,331.8163,332.0743,331.5187,331.5187,2501.0
2024-06-17 10:00:00,333.97,334.39,332.19,332.55,9151.0,331.35,331.7667,329.584,329.9411,9151.0
2024-06-17 10:05:00,332.75,333.97,332.56,333.97,13084.0,330.1396,331.35,329.9511,331.35,13084.0
2024-06-17 10:10:00,333.97,334.05,333.32,333.32,5221.0,331.35,331.4294,330.7051,330.7051,5221.0
2024-06-17 10:15:00,333.41,334.06,333.4,334.05,2623.0,330.7944,331.4393,330.7845,331.4294,2623.0
2024-06-17 10:20:00,333.75,333.79,333.04,333.04,5179.0,331.1317,331.1714,330.4273,330.4273,5179.0
2024-06-17 10:25:00,333.23,333.9,333.05,333.42,4987.0,330.6158,331.2806,330.4372,330.8043,4987.0
2024-06-17 10:30:00,333.36,333.55,333.07,333.23,4435.0,330.7448,330.9333,330.4571,330.6158,4435.0
2024-06-17 10:35:00,333.24,333.45,332.83,333.45,8946.0,330.6257,330.8341,330.2189,330.8341,8946.0
2024-06-17 10:40:00,333.41,333.56,333.24,333.51,5309.0,330.7944,330.9432,330.6257,330.8936,5309.0
2024-06-17 10:45:00,333.48,334.25,333.47,334.25,4697.0,330.8638,331.6278,330.8539,331.6278,4697.0
2024-06-17 10:50:00,334.6,334.84,334.45,334.7,1276.0,331.9751,332.2132,331.8262,332.0743,1276.0
2024-06-17 10:55:00,334.65,334.65,333.92,334.16,7084.0,332.0247,332.0247,331.3004,331.5385,7084.0
2024-06-17 11:00:00,334.19,334.27,334.0,334.11,2397.0,331.5683,331.6476,331.3798,331.4889,2397.0
2024-06-17 11:05:00,334.09,334.2,334.04,334.19,400.0,331.4691,331.5782,331.4195,331.5683,400.0
2024-06-17 11:10:00,334.3,334.5,334.1,334.41,2491.0,331.6774,331.8758,331.479,331.7866,2491.0
2024-06-17 11:15:00,334.52,335.14,334.26,334.67,17103.0,331.8957,332.5108,331.6377,332.0445,17103.0
2024-06-17 11:20:00,334.5,335.31,334.5,335.2,3730.0,331.8758,332.6795,331.8758,332.5704,3730.0
2024-06-17 11:25:00,335.16,336.96,335.11,336.25,16315.0,332.5307,334.3165,332.4811,333.6121,16315.0
2024-06-17 11:30:00,336.27,336.37,336.04,336.05,5363.0,333.632,333.7312,333.4038,333.4137,5363.0
2024-06-17 11:35:00,336.06,336.12,336.05,336.05,572.0,333.4236,333.4831,333.4137,333.4137,572.0
2024-06-17 11:40:00,336.07,336.07,335.73,335.73,4079.0,333.4335,333.4335,333.0962,333.0962,4079.0
2024-06-17 11:45:00,335.66,336.04,335.65,336.0,1597.0,333.0267,333.4038,333.0168,333.3641,1597.0
2024-06-17 11:50:00,336.12,336.23,336.04,336.08,984.0,333.4831,333.5923,333.4038,333.4435,984.0
2024-06-17 11:55:00,336.22,336.45,336.14,336.16,3488.0,333.5824,333.8105,333.503,333.5228,3488.0
2024-06-17 12:00:00,336.39,336.42,336.26,336.41,800.0,333.751,333.7808,333.622,333.7709,800.0
2024-06-17 12:05:00,336.4,336.51,335.88,335.89,1982.0,333.7609,333.8701,333.245,333.2549,1982.0
2024-06-17 12:10:00,335.77,335.93,335.53,335.54,3281.0,333.1359,333.2946,332.8978,332.9077,3281.0
2024-06-17 12:15:00,335.69,335.84,335.52,335.72,8152.0,333.0565,333.2053,332.8878,333.0863,8152.0
2024-06-17 12:20:00,335.72,336.12,335.71,336.08,2500.0,333.0863,333.4831,333.0764,333.4435,2500.0
2024-06-17 12:25:00,336.1,336.56,335.82,336.56,2760.0,333.4633,333.9197,333.1855,333.9197,2760.0
2024-06-17 12:30:00,336.68,336.68,336.48,336.63,731.0,334.0387,334.0387,333.8403,333.9891,731.0
2024-06-17 12:35:00,336.49,336.49,336.39,336.39,400.0,333.8502,333.8502,333.751,333.751,400.0
2024-06-17 12:40:00,336.4,336.51,336.34,336.5,1300.0,333.7609,333.8701,333.7014,333.8602,1300.0
2024-06-17 12:45:00,336.56,336.76,336.43,336.75,503.0,333.9197,334.1181,333.7907,334.1082,503.0
2024-06-17 12:50:00,336.65,336.93,336.65,336.75,1513.0,334.009,334.2868,334.009,334.1082,1513.0
2024-06-17 12:55:00,336.6,336.63,336.38,336.38,1096.0,333.9594,333.9891,333.7411,333.7411,1096.0
2024-06-17 13:00:00,336.47,336.5,336.41,336.43,1080.0,333.8304,333.8602,333.7709,333.7907,1080.0
2024-06-17 13:05:00,336.43,336.54,336.35,336.35,3805.0,333.7907,333.8998,333.7113,333.7113,3805.0
2024-06-17 13:10:00,336.56,336.65,336.46,336.53,831.0,333.9197,334.009,333.8205,333.8899,831.0
2024-06-17 13:15:00,336.65,336.93,336.65,336.86,1033.0,334.009,334.2868,334.009,334.2173,1033.0
2024-06-17 13:20:00,336.72,336.72,336.62,336.62,200.0,334.0784,334.0784,333.9792,333.9792,200.0
2024-06-17 13:25:00,336.44,337.0,336.44,337.0,3660.0,333.8006,334.3562,333.8006,334.3562,3660.0
2024-06-17 13:30:00,337.07,337.62,336.81,336.85,9905.0,334.4257,334.9714,334.1677,334.2074,9905.0
2024-06-17 13:35:00,336.92,337.22,336.56,337.13,3606.0,334.2769,334.5745,333.9197,334.4852,3606.0
2024-06-17 13:40:00,337.26,337.36,337.26,337.36,1665.0,334.6142,334.7134,334.6142,334.7134,1665.0
2024-06-17 13:45:00,337.43,337.43,337.1,337.1,828.0,334.7829,334.7829,334.4554,334.4554,828.0
2024-06-17 13:50:00,337.02,337.05,336.47,336.54,2882.0,334.3761,334.4058,333.8304,333.8998,2882.0
2024-06-17 13:55:00,336.52,336.52,336.3,336.37,1152.0,333.88,333.88,333.6617,333.7312,1152.0
2024-06-17 14:00:00,336.24,336.73,336.24,336.73,2607.0,333.6022,334.0884,333.6022,334.0884,2607.0
2024-06-17 14:05:00,336.77,337.14,336.76,337.02,2437.0,334.128,334.4951,334.1181,334.3761,2437.0
2024-06-17 14:10:00,337.14,337.33,336.91,337.23,6484.0,334.4951,334.6836,334.2669,334.5844,6484.0
2024-06-17 14:15:00,337.34,337.64,336.96,337.39,8063.0,334.6936,334.9912,334.3165,334.7432,8063.0
2024-06-17 14:20:00,337.43,337.67,337.42,337.62,903.0,334.7829,335.021,334.7729,334.9714,903.0
2024-06-17 14:25:00,337.51,337.78,337.27,337.54,8766.0,334.8622,335.1301,334.6241,334.892,8766.0
2024-06-17 14:30:00,337.49,337.58,337.18,337.18,13233.0,334.8424,334.9317,334.5348,334.5348,13233.0
2024-06-17 14:35:00,337.19,337.43,337.1,337.28,3257.0,334.5447,334.7829,334.4554,334.634,3257.0
2024-06-17 14:40:00,337.29,337.37,336.98,337.19,4839.0,334.644,334.7233,334.3364,334.5447,4839.0
2024-06-17 14:45:00,337.09,337.12,336.72,336.72,2008.0,334.4455,334.4753,334.0784,334.0784,2008.0
2024-06-17 14:50:00,336.57,337.0,336.57,336.87,5149.0,333.9296,334.3562,333.9296,334.2273,5149.0
2024-06-17 14:55:00,336.78,336.98,336.73,336.98,1616.0,334.138,334.3364,334.0884,334.3364,1616.0
2024-06-17 15:00:00,336.97,337.08,336.92,337.03,1914.0,334.3265,334.4356,334.2769,334.386,1914.0
2024-06-17 15:05:00,336.99,337.26,336.49,336.65,16497.0,334.3463,334.6142,333.8502,334.009,16497.0
2024-06-17 15:10:00,336.65,336.8,336.54,336.8,1054.0,334.009,334.1578,333.8998,334.1578,1054.0
2024-06-17 15:15:00,336.8,336.86,336.58,336.63,3139.0,334.1578,334.2173,333.9395,333.9891,3139.0
2024-06-17 15:20:00,336.7,336.7,336.58,336.58,4430.0,334.0586,334.0586,333.9395,333.9395,4430.0
2024-06-17 15:25:00,336.67,336.73,336.06,336.37,11129.0,334.0288,334.0884,333.4236,333.7312,11129.0
2024-06-17 15:30:00,336.29,336.36,336.16,336.29,3477.0,333.6518,333.7213,333.5228,333.6518,3477.0
2024-06-17 15:35:00,336.29,336.58,336.12,336.18,6495.0,333.6518,333.9395,333.4831,333.5427,6495.0
2024-06-17 15:40:00,336.19,336.37,335.89,335.89,9001.0,333.5526,333.7312,333.2549,333.2549,9001.0
2024-06-17 15:45:00,335.89,336.04,335.6,335.68,8816.0,333.2549,333.4038,332.9672,333.0466,8816.0
2024-06-17 15:50:00,335.57,335.87,335.52,335.77,23157.0,332.9375,333.2351,332.8878,333.1359,23157.0
2024-06-17 15:55:00,335.71,335.79,335.31,335.59,40617.0,333.0764,333.1557,332.6795,332.9573,40617.0
2024-06-18 09:30:00,335.16,336.88,334.67,334.95,8854.0,332.5307,334.2372,332.0445,332.3223,8854.0
2024-06-18 09:35:00,335.22,337.77,335.22,337.21,3132.0,332.5902,335.1202,332.5902,334.5646,3132.0
2024-06-18 09:40:00,337.64,337.64,336.53,336.53,2174.0,334.9912,334.9912,333.8899,333.8899,2174.0
2024-06-18 09:45:00,336.62,337.09,336.62,337.02,800.0,333.9792,334.4455,333.9792,334.3761,800.0
2024-06-18 09:50:00,336.46,337.11,336.32,336.81,3814.0,333.8205,334.4654,333.6816,334.1677,3814.0
2024-06-18 09:55:00,336.78,336.99,336.35,336.36,10091.0,334.138,334.3463,333.7113,333.7213,10091.0
2024-06-18 10:00:00,336.63,337.1,336.2,336.92,4908.0,333.9891,334.4554,333.5625,334.2769,4908.0
2024-06-18 10:05:00,336.72,336.89,336.23,336.34,2919.0,334.0784,334.2471,333.5923,333.7014,2919.0
2024-06-18 10:10:00,336.24,336.24,335.69,335.71,913.0,333.6022,333.6022,333.0565,333.0764,913.0
2024-06-18 10:15:00,335.39,335.88,335.22,335.43,2345.0,332.7589,333.245,332.5902,332.7985,2345.0
2024-06-18 10:20:00,335.48,335.6,335.3,335.3,626.0,332.8482,332.9672,332.6696,332.6696,626.0
2024-06-18 10:25:00,335.38,335.7,335.32,335.46,2838.0,332.7489,333.0664,332.6894,332.8283,2838.0
2024-06-18 10:30:00,335.63,336.14,335.62,336.0,3354.0,332.997,333.503,332.9871,333.3641,3354.0
2024-06-18 10:35:00,336.14,336.14,336.02,336.02,623.0,333.503,333.503,333.3839,333.3839,623.0
2024-06-18 10:40:00,336.12,336.33,336.1,336.33,700.0,333.4831,333.6915,333.4633,333.6915,700.0
2024-06-18 10:45:00,336.21,336.67,336.21,336.67,1999.0,333.5724,334.0288,333.5724,334.0288,1999.0
2024-06-18 10:50:00,336.67,336.67,336.36,336.39,1730.0,334.0288,334.0288,333.7213,333.751,1730.0
2024-06-18 10:55:00,336.26,336.26,335.94,336.16,1213.0,333.622,333.622,333.3045,333.5228,1213.0
2024-06-18 11:00:00,336.03,336.28,335.99,336.17,1612.0,333.3938,333.6419,333.3542,333.5327,1612.0
2024-06-18 11:05:00,336.27,336.54,336.11,336.45,2334.0,333.632,333.8998,333.4732,333.8105,2334.0
2024-06-18 11:10:00,336.55,336.92,336.53,336.92,500.0,333.9098,334.2769,333.8899,334.2769,500.0
2024-06-18 11:15:00,337.11,337.35,336.98,337.35,3182.0,334.4654,334.7035,334.3364,334.7035,3182.0
2024-06-18 11:20:00,337.6,337.68,337.37,337.41,2454.0,334.9515,335.0309,334.7233,334.763,2454.0
2024-06-18 11:25:00,337.6,337.6,337.28,337.32,1699.0,334.9515,334.9515,334.634,334.6737,1699.0
2024-06-18 11:30:00,337.26,337.54,337.26,337.44,1965.0,334.6142,334.892,334.6142,334.7928,1965.0
2024-06-18 11:35:00,337.52,337.77,337.32,337.77,1840.0,334.8722,335.1202,334.6737,335.1202,1840.0
2024-06-18 11:40:00,337.56,337.72,337.44,337.44,2697.0,334.9118,335.0706,334.7928,334.7928,2697.0
2024-06-18 11:45:00,337.47,337.49,337.25,337.49,1892.0,334.8225,334.8424,334.6043,334.8424,1892.0
2024-06-18 11:50:00,337.33,337.33,337.33,337.33,100.0,334.6836,334.6836,334.6836,334.6836,100.0
2024-06-18 11:55:00,337.22,337.52,337.17,337.33,1900.0,334.5745,334.8722,334.5249,334.6836,1900.0
2024-06-18 12:00:00,337.55,338.2,337.54,338.2,1316.0,334.9019,335.5468,334.892,335.5468,1316.0
2024-06-18 12:05:00,338.33,338.46,338.29,338.46,843.0,335.6758,335.8048,335.6361,335.8048,843.0
2024-06-18 12:10:00,338.37,338.51,338.37,338.5,1800.0,335.7155,335.8544,335.7155,335.8445,1800.0
2024-06-18 12:15:00,338.7,338.7,338.42,338.48,751.0,336.0429,336.0429,335.7651,335.8246,751.0
2024-06-18 12:20:00,338.46,339.04,338.46,339.04,1660.0,335.8048,336.3802,335.8048,336.3802,1660.0
2024-06-18 12:25:00,339.03,339.03,338.86,338.88,2100.0,336.3703,336.3703,336.2016,336.2215,2100.0
2024-06-18 12:30:00,338.94,338.94,338.51,338.72,3006.0,336.281,336.281,335.8544,336.0627,3006.0
2024-06-18 12:35:00,338.61,338.85,338.61,338.82,1890.0,335.9536,336.1917,335.9536,336.162,1890.0
2024-06-18 12:40:00,339.23,339.5,339.17,339.4,4936.0,336.5687,336.8366,336.5092,336.7374,4936.0
2024-06-18 12:45:00,339.4,339.57,339.39,339.57,1510.0,336.7374,336.9061,336.7275,336.9061,1510.0
2024-06-18 12:50:00,339.43,339.51,339.33,339.33,1835.0,336.7672,336.8465,336.668,336.668,1835.0
2024-06-18 12:55:00,339.01,339.04,338.84,338.98,2513.0,336.3505,336.3802,336.1818,336.3207,2513.0
2024-06-18 13:00:00,339.06,339.15,338.85,339.07,2579.0,336.4001,336.4894,336.1917,336.41,2579.0
2024-06-18 13:05:00,339.05,339.26,339.05,339.26,700.0,336.3902,336.5985,336.3902,336.5985,700.0
2024-06-18 13:10:00,339.35,339.35,339.18,339.18,900.0,336.6878,336.6878,336.5191,336.5191,900.0
2024-06-18 13:15:00,339.19,339.25,338.95,339.19,12950.0,336.5291,336.5886,336.2909,336.5291,12950.0
2024-06-18 13:20:00,339.18,339.18,338.76,338.76,1449.0,336.5191,336.5191,336.1024,336.1024,1449.0
2024-06-18 13:25:00,338.71,338.83,338.71,338.83,200.0,336.0528,336.1719,336.0528,336.1719,200.0
2024-06-18 13:30:00,338.86,339.03,338.86,339.02,908.0,336.2016,336.3703,336.2016,336.3604,908.0
2024-06-18 13:35:00,339.15,339.5,339.15,339.5,1597.0,336.4894,336.8366,336.4894,336.8366,1597.0
2024-06-18 13:40:00,339.49,339.7,339.48,339.6,2600.0,336.8267,337.0351,336.8168,336.9358,2600.0
2024-06-18 13:45:00,339.63,339.78,339.62,339.75,3068.0,336.9656,337.1144,336.9557,337.0847,3068.0
2024-06-18 13:50:00,339.69,339.84,339.67,339.84,1500.0,337.0251,337.174,337.0053,337.174,1500.0
2024-06-18 13:55:00,339.84,340.12,339.8,339.91,8694.0,337.174,337.4518,337.1343,337.2434,8694.0
2024-06-18 14:00:00,339.79,340.0,339.59,339.83,3900.0,337.1243,337.3327,336.9259,337.164,3900.0
2024-06-18 14:05:00,339.88,340.21,339.79,340.21,6635.0,337.2136,337.5411,337.1243,337.5411,6635.0
2024-06-18 14:10:00,340.25,340.6,340.07,340.12,7867.0,337.5807,337.928,337.4021,337.4518,7867.0
2024-06-18 14:15:00,340.08,340.21,339.95,340.06,5275.0,337.4121,337.5411,337.2831,337.3922,5275.0
2024-06-18 14:20:00,340.11,340.44,340.01,340.34,2199.0,337.4418,337.7692,337.3426,337.67,2199.0
2024-06-18 14:25:00,340.44,340.48,340.39,340.39,1276.0,337.7692,337.8089,337.7196,337.7196,1276.0
2024-06-18 14:30:00,340.43,340.64,340.42,340.62,1105.0,337.7593,337.9677,337.7494,337.9478,1105.0
2024-06-18 14:35:00,340.6,340.73,340.51,340.61,3497.0,337.928,338.057,337.8387,337.9379,3497.0
2024-06-18 14:40:00,340.7,341.13,340.6,341.09,4463.0,338.0272,338.4538,337.928,338.4141,4463.0
2024-06-18 14:45:00,341.13,341.26,340.77,340.77,4185.0,338.4538,338.5828,338.0967,338.0967,4185.0
2024-06-18 14:50:00,340.73,340.73,340.36,340.42,6302.0,338.057,338.057,337.6899,337.7494,6302.0
2024-06-18 14:55:00,340.37,340.37,340.12,340.27,1266.0,337.6998,337.6998,337.4518,337.6006,1266.0
2024-06-18 15:00:00,340.01,340.15,339.98,340.03,1262.0,337.3426,337.4815,337.3129,337.3625,1262.0
2024-06-18 15:05:00,339.92,340.77,339.89,340.76,7576.0,337.2533,338.0967,337.2236,338.0867,7576.0
2024-06-18 15:10:00,340.59,340.9,340.59,340.8,4440.0,337.9181,338.2256,337.9181,338.1264,4440.0
2024-06-18 15:15:00,340.87,340.93,340.83,340.91,3801.0,338.1959,338.2554,338.1562,338.2356,3801.0
2024-06-18 15:20:00,340.9,341.31,340.9,341.23,6030.0,338.2256,338.6324,338.2256,338.553,6030.0
2024-06-18 15:25:00,341.28,341.45,341.23,341.32,7207.0,338.6027,338.7713,338.553,338.6423,7207.0
2024-06-18 15:30:00,341.41,341.44,340.81,341.23,12074.0,338.7316,338.7614,338.1363,338.553,12074.0
2024-06-18 15:35:00,341.38,341.63,341.18,341.2,5940.0,338.7019,338.9499,338.5034,338.5233,5940.0
2024-06-18 15:40:00,341.2,341.61,341.02,341.08,9573.0,338.5233,338.9301,338.3447,338.4042,9573.0
2024-06-18 15:45:00,341.03,341.37,340.88,341.19,6761.0,338.3546,338.692,338.2058,338.5134,6761.0
2024-06-18 15:50:00,341.11,341.27,340.37,340.38,11885.0,338.434,338.5927,337.6998,337.7097,11885.0
2024-06-18 15:55:00,340.37,341.18,339.97,340.72,35098.0,337.6998,338.5034,337.3029,338.047,35098.0
2024-06-20 09:30:00,338.58,338.58,335.77,336.0,25178.0,335.9238,335.9238,333.1359,333.3641,25178.0
2024-06-20 09:35:00,336.98,337.31,336.07,336.82,2900.0,334.3364,334.6638,333.4335,334.1776,2900.0
2024-06-20 09:40:00,336.59,338.3,336.59,338.2,3543.0,333.9494,335.646,333.9494,335.5468,3543.0
2024-06-20 09:45:00,338.18,339.74,338.18,339.74,8154.0,335.527,337.0747,335.527,337.0747,8154.0
2024-06-20 09:50:00,339.98,340.13,339.1,339.23,16431.0,337.3129,337.4617,336.4398,336.5687,16431.0
2024-06-20 09:55:00,339.08,339.09,338.16,338.2,2182.0,336.4199,336.4298,335.5071,335.5468,2182.0
2024-06-20 10:00:00,338.49,338.83,337.69,337.78,7724.0,335.8345,336.1719,335.0408,335.1301,7724.0
2024-06-20 10:05:00,337.6,338.29,337.03,338.29,7112.0,334.9515,335.6361,334.386,335.6361,7112.0
2024-06-20 10:10:00,338.04,338.62,337.37,337.88,15623.0,335.3881,335.9635,334.7233,335.2293,15623.0
2024-06-20 10:15:00,337.89,339.65,337.57,339.65,10047.0,335.2393,336.9854,334.9218,336.9854,10047.0
2024-06-20 10:20:00,339.64,339.66,338.6,338.61,4518.0,336.9755,336.9954,335.9437,335.9536,4518.0
2024-06-20 10:25:00,338.71,338.9,338.53,338.54,1779.0,336.0528,336.2413,335.8742,335.8842,1779.0
2024-06-20 10:30:00,338.51,338.56,337.93,337.94,7860.0,335.8544,335.904,335.2789,335.2889,7860.0
2024-06-20 10:35:00,338.07,338.4,337.54,338.18,11591.0,335.4178,335.7452,334.892,335.527,11591.0
2024-06-20 10:40:00,338.03,338.42,337.67,337.93,10953.0,335.3782,335.7651,335.021,335.2789,10953.0
2024-06-20 10:45:00,338.22,338.71,338.0,338.71,4104.0,335.5667,336.0528,335.3484,336.0528,4104.0
2024-06-20 10:50:00,339.07,339.09,338.6,339.09,3963.0,336.41,336.4298,335.9437,336.4298,3963.0
2024-06-20 10:55:00,339.07,339.07,337.85,337.85,3716.0,336.41,336.41,335.1996,335.1996,3716.0
2024-06-20 11:00:00,338.08,338.13,337.94,338.11,4968.0,335.4278,335.4774,335.2889,335.4575,4968.0
2024-06-20 11:05:00,338.18,338.32,338.15,338.16,1100.0,335.527,335.6659,335.4972,335.5071,1100.0
2024-06-20 11:10:00,338.16,338.18,337.96,338.05,900.0,335.5071,335.527,335.3087,335.398,900.0
2024-06-20 11:15:00,338.15,338.16,337.98,338.13,2532.0,335.4972,335.5071,335.3285,335.4774,2532.0
2024-06-20 11:20:00,338.07,338.09,337.73,337.87,5027.0,335.4178,335.4377,335.0805,335.2194,5027.0
2024-06-20 11:25:00,337.74,337.74,337.28,337.63,4093.0,335.0904,335.0904,334.634,334.9813,4093.0
2024-06-20 11:30:00,337.69,337.91,337.61,337.9,704.0,335.0408,335.2591,334.9614,335.2492,704.0
2024-06-20 11:35:00,337.77,338.02,337.41,337.42,4908.0,335.1202,335.3682,334.763,334.7729,4908.0
2024-06-20 11:40:00,337.24,337.45,337.08,337.45,984.0,334.5943,334.8027,334.4356,334.8027,984.0
2024-06-20 11:45:00,337.23,337.39,337.06,337.06,2553.0,334.5844,334.7432,334.4158,334.4158,2553.0
2024-06-20 11:50:00,337.06,337.39,337.06,337.26,5139.0,334.4158,334.7432,334.4158,334.6142,5139.0
2024-06-20 11:55:00,337.27,337.27,336.39,336.58,4107.0,334.6241,334.6241,333.751,333.9395,4107.0
2024-06-20 12:00:00,336.35,336.74,336.31,336.74,3388.0,333.7113,334.0983,333.6716,334.0983,3388.0
2024-06-20 12:05:00,336.5,336.58,336.43,336.57,300.0,333.8602,333.9395,333.7907,333.9296,300.0
2024-06-20 12:10:00,336.45,336.98,336.45,336.98,3212.0,333.8105,334.3364,333.8105,334.3364,3212.0
2024-06-20 12:15:00,336.98,336.98,336.62,336.91,2069.0,334.3364,334.3364,333.9792,334.2669,2069.0
2024-06-20 12:20:00,337.09,337.39,336.82,336.98,5561.0,334.4455,334.7432,334.1776,334.3364,5561.0
2024-06-20 12:25:00,337.01,337.22,337.01,337.07,500.0,334.3662,334.5745,334.3662,334.4257,500.0
2024-06-20 12:30:00,336.74,337.0,336.74,337.0,900.0,334.0983,334.3562,334.0983,334.3562,900.0
2024-06-20 12:35:00,337.02,337.22,336.6,336.62,3652.0,334.3761,334.5745,333.9594,333.9792,3652.0
2024-06-20 12:40:00,336.81,336.81,336.37,336.55,2499.0,334.1677,334.1677,333.7312,333.9098,2499.0
2024-06-20 12:45:00,336.46,336.53,336.23,336.53,1975.0,333.8205,333.8899,333.5923,333.8899,1975.0
2024-06-20 12:50:00,336.56,336.58,336.48,336.48,600.0,333.9197,333.9395,333.8403,333.8403,600.0
2024-06-20 12:55:00,336.53,336.59,336.53,336.57,510.0,333.8899,333.9494,333.8899,333.9296,510.0
2024-06-20 13:00:00,336.64,336.64,336.59,336.59,600.0,333.9991,333.9991,333.9494,333.9494,600.0
2024-06-20 13:05:00,336.47,336.47,336.11,336.11,3906.0,333.8304,333.8304,333.4732,333.4732,3906.0
2024-06-20 13:10:00,336.14,336.37,336.14,336.33,1101.0,333.503,333.7312,333.503,333.6915,1101.0
2024-06-20 13:15:00,336.27,336.44,336.0,336.0,1500.0,333.632,333.8006,333.3641,333.3641,1500.0
2024-06-20 13:20:00,335.68,336.07,335.68,336.0,1525.0,333.0466,333.4335,333.0466,333.3641,1525.0
2024-06-20 13:25:00,335.94,336.08,335.56,335.59,3730.0,333.3045,333.4435,332.9275,332.9573,3730.0
2024-06-20 13:30:00,335.58,336.03,335.4,335.9,17652.0,332.9474,333.3938,332.7688,333.2649,17652.0
2024-06-20 13:35:00,336.05,336.15,335.43,335.44,9465.0,333.4137,333.5129,332.7985,332.8085,9465.0
2024-06-20 13:40:00,335.57,336.02,335.57,335.66,1532.0,332.9375,333.3839,332.9375,333.0267,1532.0
2024-06-20 13:45:00,335.75,335.86,335.37,335.62,1845.0,333.116,333.2252,332.739,332.9871,1845.0
2024-06-20 13:50:00,335.75,336.1,335.7,336.09,1300.0,333.116,333.4633,333.0664,333.4534,1300.0
2024-06-20 13:55:00,336.11,336.54,336.08,336.52,3134.0,333.4732,333.8998,333.4435,333.88,3134.0
2024-06-20 14:00:00,336.61,337.35,336.61,337.25,4996.0,333.9693,334.7035,333.9693,334.6043,4996.0
2024-06-20 14:05:00,337.3,337.3,337.01,337.01,2049.0,334.6539,334.6539,334.3662,334.3662,2049.0
2024-06-20 14:10:00,337.1,337.42,337.01,337.25,2433.0,334.4554,334.7729,334.3662,334.6043,2433.0
2024-06-20 14:15:00,337.38,337.5,337.13,337.29,2919.0,334.7333,334.8523,334.4852,334.644,2919.0
2024-06-20 14:20:00,337.22,337.33,336.55,337.15,4086.0,334.5745,334.6836,333.9098,334.5051,4086.0
2024-06-20 14:25:00,337.07,337.51,337.07,337.51,1473.0,334.4257,334.8622,334.4257,334.8622,1473.0
2024-06-20 14:30:00,337.36,337.54,337.32,337.4,2442.0,334.7134,334.892,334.6737,334.7531,2442.0
2024-06-20 14:35:00,337.32,337.73,337.29,337.73,4013.0,334.6737,335.0805,334.644,335.0805,4013.0
2024-06-20 14:40:00,337.72,337.77,337.12,337.12,4399.0,335.0706,335.1202,334.4753,334.4753,4399.0
2024-06-20 14:45:00,337.13,337.24,336.57,336.7,11463.0,334.4852,334.5943,333.9296,334.0586,11463.0
2024-06-20 14:50:00,336.91,337.05,336.91,337.0,500.0,334.2669,334.4058,334.2669,334.3562,500.0
2024-06-20 14:55:00,337.0,337.49,337.0,337.35,7374.0,334.3562,334.8424,334.3562,334.7035,7374.0
2024-06-20 15:00:00,337.31,337.32,336.91,337.28,6168.0,334.6638,334.6737,334.2669,334.634,6168.0
2024-06-20 15:05:00,337.12,337.2,336.98,337.04,2026.0,334.4753,334.5547,334.3364,334.3959,2026.0
2024-06-20 15:10:00,336.99,337.22,336.82,337.1,3811.0,334.3463,334.5745,334.1776,334.4554,3811.0
2024-06-20 15:15:00,336.95,337.15,336.81,336.82,3073.0,334.3066,334.5051,334.1677,334.1776,3073.0
2024-06-20 15:20:00,336.98,337.04,336.48,336.74,3760.0,334.3364,334.3959,333.8403,334.0983,3760.0
2024-06-20 15:25:00,336.86,337.4,336.8,337.2,3670.0,334.2173,334.7531,334.1578,334.5547,3670.0
2024-06-20 15:30:00,337.26,337.34,337.0,337.23,2693.0,334.6142,334.6936,334.3562,334.5844,2693.0
2024-06-20 15:35:00,337.11,337.4,337.03,337.19,4743.0,334.4654,334.7531,334.386,334.5447,4743.0
2024-06-20 15:40:00,337.19,337.43,337.1,337.3,3261.0,334.5447,334.7829,334.4554,334.6539,3261.0
2024-06-20 15:45:00,337.3,337.51,337.06,337.11,13035.0,334.6539,334.8622,334.4158,334.4654,13035.0
2024-06-20 15:50:00,336.96,337.73,336.93,337.68,10828.0,334.3165,335.0805,334.2868,335.0309,10828.0
2024-06-20 15:55:00,337.65,338.49,337.47,338.46,71010.0,335.0011,335.8345,334.8225,335.8048,71010.0
2024-06-21 09:30:00,339.62,340.0,338.36,339.09,123683.0,336.9557,337.3327,335.7056,336.4298,123683.0
2024-06-21 09:35:00,339.31,339.82,339.31,339.81,1484.0,336.6481,337.1541,336.6481,337.1442,1484.0
2024-06-21 09:40:00,339.84,339.88,338.14,338.15,2718.0,337.174,337.2136,335.4873,335.4972,2718.0
2024-06-21 09:45:00,337.6,337.78,337.29,337.62,1194.0,334.9515,335.1301,334.644,334.9714,1194.0
2024-06-21 09:50:00,337.71,339.62,337.7,339.44,6039.0,335.0607,336.9557,335.0507,336.7771,6039.0
2024-06-21 09:55:00,339.75,339.8,339.27,339.8,1246.0,337.0847,337.1343,336.6084,337.1343,1246.0
2024-06-21 10:00:00,340.06,340.97,339.7,339.7,13661.0,337.3922,338.2951,337.0351,337.0351,13661.0
2024-06-21 10:05:00,339.68,339.98,339.33,339.63,7179.0,337.0152,337.3129,336.668,336.9656,7179.0
2024-06-21 10:10:00,339.83,339.91,339.48,339.63,2770.0,337.164,337.2434,336.8168,336.9656,2770.0
2024-06-21 10:15:00,339.48,339.51,338.94,339.07,9987.0,336.8168,336.8465,336.281,336.41,9987.0
2024-06-21 10:20:00,338.91,338.91,338.45,338.51,1625.0,336.2512,336.2512,335.7949,335.8544,1625.0
2024-06-21 10:25:00,338.54,338.54,338.13,338.27,879.0,335.8842,335.8842,335.4774,335.6163,879.0
2024-06-21 10:30:00,338.24,338.24,337.94,338.03,1712.0,335.5865,335.5865,335.2889,335.3782,1712.0
2024-06-21 10:35:00,338.03,338.74,338.03,338.74,4678.0,335.3782,336.0826,335.3782,336.0826,4678.0
2024-06-21 10:40:00,338.78,338.81,338.45,338.8,2116.0,336.1223,336.152,335.7949,336.1421,2116.0
2024-06-21 10:45:00,338.66,339.08,338.66,339.07,3095.0,336.0032,336.4199,336.0032,336.41,3095.0
2024-06-21 10:50:00,339.07,339.24,339.07,339.24,1700.0,336.41,336.5787,336.41,336.5787,1700.0
2024-06-21 10:55:00,339.28,339.84,339.16,339.55,9470.0,336.6183,337.174,336.4993,336.8862,9470.0
2024-06-21 11:00:00,339.69,339.9,339.54,339.73,1734.0,337.0251,337.2335,336.8763,337.0648,1734.0
2024-06-21 11:05:00,339.88,339.88,339.54,339.59,4870.0,337.2136,337.2136,336.8763,336.9259,4870.0
2024-06-21 11:10:00,339.7,340.22,339.59,340.22,4308.0,337.0351,337.551,336.9259,337.551,4308.0
2024-06-21 11:15:00,339.95,340.19,339.83,340.02,3110.0,337.2831,337.5212,337.164,337.3525,3110.0
2024-06-21 11:20:00,340.0,340.0,339.56,339.56,4911.0,337.3327,337.3327,336.8961,336.8961,4911.0
2024-06-21 11:25:00,339.57,340.0,339.25,339.99,5100.0,336.9061,337.3327,336.5886,337.3228,5100.0
2024-06-21 11:30:00,340.13,340.19,339.96,340.18,2420.0,337.4617,337.5212,337.293,337.5113,2420.0
2024-06-21 11:35:00,340.1,340.27,339.94,339.98,3714.0,337.4319,337.6006,337.2732,337.3129,3714.0
2024-06-21 11:40:00,340.02,340.37,339.18,339.18,12126.0,337.3525,337.6998,336.5191,336.5191,12126.0
2024-06-21 11:45:00,339.36,339.64,339.36,339.63,300.0,336.6977,336.9755,336.6977,336.9656,300.0
2024-06-21 11:50:00,339.61,339.8,339.61,339.8,300.0,336.9458,337.1343,336.9458,337.1343,300.0
2024-06-21 11:55:00,340.03,340.04,339.66,339.78,2120.0,337.3625,337.3724,336.9954,337.1144,2120.0
2024-06-21 12:00:00,339.93,340.06,339.8,340.06,2026.0,337.2632,337.3922,337.1343,337.3922,2026.0
2024-06-21 12:05:00,339.9,339.9,339.69,339.8,1345.0,337.2335,337.2335,337.0251,337.1343,1345.0
2024-06-21 12:10:00,339.79,339.98,339.75,339.98,1300.0,337.1243,337.3129,337.0847,337.3129,1300.0
2024-06-21 12:15:00,340.11,340.31,340.0,340.17,1936.0,337.4418,337.6403,337.3327,337.5014,1936.0
2024-06-21 12:20:00,340.16,340.45,340.08,340.19,2758.0,337.4914,337.7792,337.4121,337.5212,2758.0
2024-06-21 12:25:00,340.12,340.12,339.41,339.88,8989.0,337.4518,337.4518,336.7473,337.2136,8989.0
2024-06-21 12:30:00,339.76,339.79,339.76,339.79,200.0,337.0946,337.1243,337.0946,337.1243,200.0
2024-06-21 12:35:00,339.9,340.0,339.85,339.88,4786.0,337.2335,337.3327,337.1839,337.2136,4786.0
2024-06-21 12:40:00,339.88,340.23,339.84,340.23,1300.0,337.2136,337.5609,337.174,337.5609,1300.0
2024-06-21 12:45:00,340.09,340.24,339.9,339.98,6002.0,337.422,337.5708,337.2335,337.3129,6002.0
2024-06-21 12:50:00,339.97,340.26,339.81,340.26,2465.0,337.3029,337.5907,337.1442,337.5907,2465.0
2024-06-21 12:55:00,340.13,340.25,340.08,340.25,888.0,337.4617,337.5807,337.4121,337.5807,888.0
2024-06-21 13:00:00,340.18,340.43,340.18,340.39,1492.0,337.5113,337.7593,337.5113,337.7196,1492.0
2024-06-21 13:05:00,340.38,340.38,340.1,340.16,3062.0,337.7097,337.7097,337.4319,337.4914,3062.0
2024-06-21 13:10:00,340.06,340.06,339.78,339.89,10868.0,337.3922,337.3922,337.1144,337.2236,10868.0
2024-06-21 13:15:00,339.79,339.79,339.68,339.68,637.0,337.1243,337.1243,337.0152,337.0152,637.0
2024-06-21 13:20:00,339.65,339.77,339.55,339.55,2592.0,336.9854,337.1045,336.8862,336.8862,2592.0
2024-06-21 13:25:00,339.54,339.6,339.44,339.45,950.0,336.8763,336.9358,336.7771,336.787,950.0
2024-06-21 13:30:00,339.36,339.5,339.34,339.42,1200.0,336.6977,336.8366,336.6779,336.7572,1200.0
2024-06-21 13:35:00,339.3,339.69,339.29,339.69,1125.0,336.6382,337.0251,336.6283,337.0251,1125.0
2024-06-21 13:40:00,339.69,339.91,339.68,339.84,1850.0,337.0251,337.2434,337.0152,337.174,1850.0
2024-06-21 13:45:00,339.96,339.96,339.61,339.61,1519.0,337.293,337.293,336.9458,336.9458,1519.0
2024-06-21 13:50:00,339.71,339.74,339.05,339.43,10402.0,337.045,337.0747,336.3902,336.7672,10402.0
2024-06-21 13:55:00,339.47,339.6,339.46,339.54,2114.0,336.8069,336.9358,336.7969,336.8763,2114.0
2024-06-21 14:00:00,339.54,339.59,339.44,339.54,768.0,336.8763,336.9259,336.7771,336.8763,768.0
2024-06-21 14:05:00,339.53,339.76,339.48,339.69,1213.0,336.8664,337.0946,336.8168,337.0251,1213.0
2024-06-21 14:10:00,339.66,339.67,339.52,339.6,1662.0,336.9954,337.0053,336.8565,336.9358,1662.0
2024-06-21 14:15:00,339.69,339.81,339.55,339.55,3384.0,337.0251,337.1442,336.8862,336.8862,3384.0
2024-06-21 14:20:00,339.66,339.66,339.45,339.51,2081.0,336.9954,336.9954,336.787,336.8465,2081.0
2024-06-21 14:25:00,339.43,339.76,339.43,339.76,700.0,336.7672,337.0946,336.7672,337.0946,700.0
2024-06-21 14:30:00,339.68,339.68,339.1,339.16,4995.0,337.0152,337.0152,336.4398,336.4993,4995.0
2024-06-21 14:35:00,339.21,339.71,339.2,339.29,6085.0,336.5489,337.045,336.539,336.6283,6085.0
2024-06-21 14:40:00,339.31,339.49,339.14,339.25,3625.0,336.6481,336.8267,336.4794,336.5886,3625.0
2024-06-21 14:45:00,339.41,339.59,338.96,339.3,5249.0,336.7473,336.9259,336.3009,336.6382,5249.0
2024-06-21 14:50:00,339.48,339.5,339.15,339.2,4735.0,336.8168,336.8366,336.4894,336.539,4735.0
2024-06-21 14:55:00,339.38,339.66,339.37,339.55,1927.0,336.7176,336.9954,336.7076,336.8862,1927.0
2024-06-21 15:00:00,339.65,339.89,339.65,339.83,1946.0,336.9854,337.2236,336.9854,337.164,1946.0
2024-06-21 15:05:00,339.89,339.97,339.55,339.58,4905.0,337.2236,337.3029,336.8862,336.916,4905.0
2024-06-21 15:10:00,339.59,339.6,339.19,339.42,5285.0,336.9259,336.9358,336.5291,336.7572,5285.0
2024-06-21 15:15:00,339.35,339.62,339.27,339.62,3164.0,336.6878,336.9557,336.6084,336.9557,3164.0
2024-06-21 15:20:00,339.55,339.55,339.06,339.06,2217.0,336.8862,336.8862,336.4001,336.4001,2217.0
2024-06-21 15:25:00,339.09,339.3,338.83,339.09,3339.0,336.4298,336.6382,336.1719,336.4298,3339.0
2024-06-21 15:30:00,339.06,339.12,338.88,339.0,6229.0,336.4001,336.4596,336.2215,336.3405,6229.0
2024-06-21 15:35:00,339.0,339.35,338.8,338.8,4531.0,336.3405,336.6878,336.1421,336.1421,4531.0
2024-06-21 15:40:00,338.44,339.03,338.44,339.03,3464.0,335.7849,336.3703,335.7849,336.3703,3464.0
2024-06-21 15:45:00,339.25,339.25,338.71,338.71,9711.0,336.5886,336.5886,336.0528,336.0528,9711.0
2024-06-21 15:50:00,338.81,339.58,338.81,339.4,12657.0,336.152,336.916,336.152,336.7374,12657.0
2024-06-21 15:55:00,339.18,339.41,338.66,338.97,45665.0,336.5191,336.7473,336.0032,336.3108,45665.0
2024-06-24 09:30:00,340.86,340.86,338.95,339.18,10690.0,338.186,338.186,336.2909,336.5191,10690.0
2024-06-24 09:35:00,339.18,340.37,338.68,340.37,6576.0,336.5191,337.6998,336.0231,337.6998,6576.0
2024-06-24 09:40:00,340.37,341.45,339.0,339.93,16354.0,337.6998,338.7713,336.3405,337.2632,16354.0
2024-06-24 09:45:00,340.03,340.39,339.8,339.88,4387.0,337.3625,337.7196,337.1343,337.2136,4387.0
2024-06-24 09:50:00,339.97,340.64,339.96,340.44,1318.0,337.3029,337.9677,337.293,337.7692,1318.0
2024-06-24 09:55:00,340.62,341.18,340.5,340.96,3833.0,337.9478,338.5034,337.8288,338.2852,3833.0
2024-06-24 10:00:00,341.02,341.3,340.27,340.55,2629.0,338.3447,338.6225,337.6006,337.8784,2629.0
2024-06-24 10:05:00,340.38,340.38,339.81,339.84,5469.0,337.7097,337.7097,337.1442,337.174,5469.0
2024-06-24 10:10:00,339.87,340.13,339.62,339.88,7480.0,337.2037,337.4617,336.9557,337.2136,7480.0
2024-06-24 10:15:00,340.19,340.19,339.64,339.81,2643.0,337.5212,337.5212,336.9755,337.1442,2643.0
2024-06-24 10:20:00,339.93,340.94,339.68,340.88,2713.0,337.2632,338.2653,337.0152,338.2058,2713.0
2024-06-24 10:25:00,340.76,340.76,339.93,340.19,3365.0,338.0867,338.0867,337.2632,337.5212,3365.0
2024-06-24 10:30:00,340.31,340.9,340.31,340.7,1459.0,337.6403,338.2256,337.6403,338.0272,1459.0
2024-06-24 10:35:00,340.51,341.28,340.51,341.27,2878.0,337.8387,338.6027,337.8387,338.5927,2878.0
2024-06-24 10:40:00,341.27,342.2,341.27,341.83,4436.0,338.5927,339.5154,338.5927,339.1483,4436.0
2024-06-24 10:45:00,342.0,342.1,341.46,341.7,3314.0,339.317,339.4162,338.7812,339.0194,3314.0
2024-06-24 10:50:00,341.56,341.56,340.88,341.12,2892.0,338.8805,338.8805,338.2058,338.4439,2892.0
2024-06-24 10:55:00,341.08,341.28,341.08,341.2,829.0,338.4042,338.6027,338.4042,338.5233,829.0
2024-06-24 11:00:00,341.22,341.3,341.1,341.3,967.0,338.5431,338.6225,338.4241,338.6225,967.0
2024-06-24 11:05:00,341.19,341.3,341.06,341.3,600.0,338.5134,338.6225,338.3844,338.6225,600.0
2024-06-24 11:10:00,341.45,341.45,341.24,341.34,2872.0,338.7713,338.7713,338.563,338.6622,2872.0
2024-06-24 11:15:00,341.35,341.45,341.14,341.22,1300.0,338.6721,338.7713,338.4638,338.5431,1300.0
2024-06-24 11:20:00,341.49,341.92,341.49,341.82,3768.0,338.811,339.2376,338.811,339.1384,3768.0
2024-06-24 11:25:00,341.85,342.03,341.74,341.94,2308.0,339.1682,339.3468,339.059,339.2575,2308.0
2024-06-24 11:30:00,341.79,342.26,341.76,342.25,7827.0,339.1087,339.575,339.0789,339.565,7827.0
2024-06-24 11:35:00,342.16,342.45,342.14,342.28,3217.0,339.4758,339.7635,339.4559,339.5948,3217.0
2024-06-24 11:40:00,342.25,342.26,341.69,341.8,4705.0,339.565,339.575,339.0094,339.1186,4705.0
2024-06-24 11:45:00,341.79,341.82,341.35,341.38,5197.0,339.1087,339.1384,338.6721,338.7019,5197.0
2024-06-24 11:50:00,341.35,341.53,341.32,341.32,2111.0,338.6721,338.8507,338.6423,338.6423,2111.0
2024-06-24 11:55:00,341.48,341.6,341.29,341.57,4384.0,338.8011,338.9201,338.6126,338.8904,4384.0
2024-06-24 12:00:00,341.52,341.6,341.37,341.37,1317.0,338.8408,338.9201,338.692,338.692,1317.0
2024-06-24 12:05:00,341.34,341.47,341.33,341.47,1440.0,338.6622,338.7912,338.6523,338.7912,1440.0
2024-06-24 12:10:00,341.34,341.57,341.25,341.47,2660.0,338.6622,338.8904,338.5729,338.7912,2660.0
2024-06-24 12:15:00,341.37,341.47,341.32,341.47,806.0,338.692,338.7912,338.6423,338.7912,806.0
2024-06-24 12:20:00,341.31,341.71,341.31,341.69,1999.0,338.6324,339.0293,338.6324,339.0094,1999.0
2024-06-24 12:25:00,341.77,341.77,341.43,341.52,1200.0,339.0888,339.0888,338.7515,338.8408,1200.0
2024-06-24 12:30:00,341.46,341.55,341.07,341.07,2143.0,338.7812,338.8705,338.3943,338.3943,2143.0
2024-06-24 12:35:00,341.06,341.06,340.73,340.82,1647.0,338.3844,338.3844,338.057,338.1463,1647.0
2024-06-24 12:40:00,340.85,340.86,340.76,340.76,900.0,338.176,338.186,338.0867,338.0867,900.0
2024-06-24 12:45:00,340.71,340.99,340.71,340.96,2411.0,338.0371,338.3149,338.0371,338.2852,2411.0
2024-06-24 12:50:00,340.94,341.05,340.73,340.84,1455.0,338.2653,338.3745,338.057,338.1661,1455.0
2024-06-24 12:55:00,340.93,341.08,340.85,340.86,2936.0,338.2554,338.4042,338.176,338.186,2936.0
2024-06-24 13:00:00,340.74,341.02,340.7,340.9,1048.0,338.0669,338.3447,338.0272,338.2256,1048.0
2024-06-24 13:05:00,341.09,341.2,340.8,340.92,1994.0,338.4141,338.5233,338.1264,338.2455,1994.0
2024-06-24 13:10:00,340.66,340.78,340.59,340.6,1027.0,337.9875,338.1066,337.9181,337.928,1027.0
2024-06-24 13:15:00,340.54,340.7,340.52,340.52,310.0,337.8685,338.0272,337.8486,337.8486,310.0
2024-06-24 13:20:00,340.54,340.6,340.44,340.5,1381.0,337.8685,337.928,337.7692,337.8288,1381.0
2024-06-24 13:25:00,340.47,340.8,340.47,340.66,1798.0,337.799,338.1264,337.799,337.9875,1798.0
2024-06-24 13:30:00,340.61,340.72,340.05,340.59,10721.0,337.9379,338.047,337.3823,337.9181,10721.0
2024-06-24 13:35:00,340.51,340.81,340.51,340.81,900.0,337.8387,338.1363,337.8387,338.1363,900.0
2024-06-24 13:40:00,340.88,340.88,340.47,340.63,800.0,338.2058,338.2058,337.799,337.9578,800.0
2024-06-24 13:45:00,340.56,340.56,340.51,340.51,200.0,337.8883,337.8883,337.8387,337.8387,200.0
2024-06-24 13:50:00,340.58,340.9,340.46,340.9,2263.0,337.9081,338.2256,337.7891,338.2256,2263.0
2024-06-24 13:55:00,340.92,341.25,340.9,341.09,3500.0,338.2455,338.5729,338.2256,338.4141,3500.0
2024-06-24 14:00:00,340.98,341.06,340.96,341.01,1439.0,338.305,338.3844,338.2852,338.3348,1439.0
2024-06-24 14:05:00,341.15,341.37,341.12,341.16,1878.0,338.4737,338.692,338.4439,338.4836,1878.0
2024-06-24 14:10:00,341.24,341.47,341.24,341.44,1671.0,338.563,338.7912,338.563,338.7614,1671.0
2024-06-24 14:15:00,341.44,341.66,341.37,341.51,1623.0,338.7614,338.9797,338.692,338.8309,1623.0
2024-06-24 14:20:00,341.64,342.56,341.63,342.06,23771.0,338.9598,339.8726,338.9499,339.3765,23771.0
2024-06-24 14:25:00,341.91,342.28,341.64,342.12,4309.0,339.2277,339.5948,338.9598,339.4361,4309.0
2024-06-24 14:30:00,341.99,341.99,341.72,341.73,1335.0,339.3071,339.3071,339.0392,339.0491,1335.0
2024-06-24 14:35:00,341.92,342.16,341.91,342.1,2531.0,339.2376,339.4758,339.2277,339.4162,2531.0
2024-06-24 14:40:00,342.15,342.39,342.14,342.24,3405.0,339.4658,339.7039,339.4559,339.5551,3405.0
2024-06-24 14:45:00,342.25,342.46,342.14,342.46,1550.0,339.565,339.7734,339.4559,339.7734,1550.0
2024-06-24 14:50:00,342.24,342.59,342.24,342.47,4044.0,339.5551,339.9024,339.5551,339.7833,4044.0
2024-06-24 14:55:00,342.4,342.72,342.4,342.49,6011.0,339.7139,340.0314,339.7139,339.8032,6011.0
2024-06-24 15:00:00,342.37,342.49,341.83,341.83,5859.0,339.6841,339.8032,339.1483,339.1483,5859.0
2024-06-24 15:05:00,341.78,341.82,341.62,341.76,3043.0,339.0987,339.1384,338.94,339.0789,3043.0
2024-06-24 15:10:00,341.68,341.77,341.56,341.56,2195.0,338.9995,339.0888,338.8805,338.8805,2195.0
2024-06-24 15:15:00,341.49,341.67,341.49,341.5,4051.0,338.811,338.9896,338.811,338.8209,4051.0
2024-06-24 15:20:00,341.47,341.49,340.99,341.3,5435.0,338.7912,338.811,338.3149,338.6225,5435.0
2024-06-24 15:25:00,341.43,341.48,341.17,341.37,1479.0,338.7515,338.8011,338.4935,338.692,1479.0
2024-06-24 15:30:00,341.33,341.46,341.26,341.38,2474.0,338.6523,338.7812,338.5828,338.7019,2474.0
2024-06-24 15:35:00,341.23,341.48,341.23,341.45,4016.0,338.553,338.8011,338.553,338.7713,4016.0
2024-06-24 15:40:00,341.3,341.6,341.3,341.6,3145.0,338.6225,338.9201,338.6225,338.9201,3145.0
2024-06-24 15:45:00,341.49,341.81,341.49,341.62,5410.0,338.811,339.1285,338.811,338.94,5410.0
2024-06-24 15:50:00,341.71,342.06,341.36,341.4,12775.0,339.0293,339.3765,338.682,338.7217,12775.0
2024-06-24 15:55:00,341.4,341.67,340.96,341.09,38698.0,338.7217,338.9896,338.2852,338.4141,38698.0
2024-06-25 09:30:00,342.0,342.0,339.78,339.78,8512.0,339.317,339.317,337.1144,337.1144,8512.0
2024-06-25 09:35:00,340.05,341.38,340.04,340.97,12600.0,337.3823,338.7019,337.3724,338.2951,12600.0
2024-06-25 09:40:00,341.03,341.17,340.23,340.25,3371.0,338.3546,338.4935,337.5609,337.5807,3371.0
2024-06-25 09:45:00,340.27,341.29,340.17,341.25,8102.0,337.6006,338.6126,337.5014,338.5729,8102.0
2024-06-25 09:50:00,341.24,342.24,341.24,341.98,6766.0,338.563,339.5551,338.563,339.2972,6766.0
2024-06-25 09:55:00,341.6,341.81,341.03,341.03,5334.0,338.9201,339.1285,338.3546,338.3546,5334.0
2024-06-25 10:00:00,341.12,341.46,340.65,341.13,8196.0,338.4439,338.7812,337.9776,338.4538,8196.0
2024-06-25 10:05:00,341.43,341.9,341.3,341.49,5962.0,338.7515,339.2178,338.6225,338.811,5962.0
2024-06-25 10:10:00,341.66,341.67,341.43,341.43,1884.0,338.9797,338.9896,338.7515,338.7515,1884.0
2024-06-25 10:15:00,341.72,342.06,341.64,342.06,3211.0,339.0392,339.3765,338.9598,339.3765,3211.0
2024-06-25 10:20:00,342.26,342.26,341.65,341.68,3084.0,339.575,339.575,338.9698,338.9995,3084.0
2024-06-25 10:25:00,341.47,341.58,340.79,340.8,4366.0,338.7912,338.9003,338.1165,338.1264,4366.0
2024-06-25 10:30:00,340.8,341.01,340.54,340.77,3231.0,338.1264,338.3348,337.8685,338.0967,3231.0
2024-06-25 10:35:00,341.09,341.42,341.08,341.31,603.0,338.4141,338.7416,338.4042,338.6324,603.0
2024-06-25 10:40:00,341.3,341.48,341.12,341.14,2919.0,338.6225,338.8011,338.4439,338.4638,2919.0
2024-06-25 10:45:00,341.01,341.01,340.5,340.63,2884.0,338.3348,338.3348,337.8288,337.9578,2884.0
2024-06-25 10:50:00,340.51,340.51,340.12,340.24,1602.0,337.8387,337.8387,337.4518,337.5708,1602.0
2024-06-25 10:55:00,340.16,340.51,340.16,340.44,800.0,337.4914,337.8387,337.4914,337.7692,800.0
2024-06-25 11:00:00,340.41,340.43,340.28,340.35,1340.0,337.7395,337.7593,337.6105,337.68,1340.0
2024-06-25 11:05:00,340.38,340.39,340.1,340.21,1775.0,337.7097,337.7196,337.4319,337.5411,1775.0
2024-06-25 11:10:00,340.33,340.34,340.29,340.29,1440.0,337.6601,337.67,337.6204,337.6204,1440.0
2024-06-25 11:15:00,340.34,340.48,340.02,340.06,3386.0,337.67,337.8089,337.3525,337.3922,3386.0
2024-06-25 11:20:00,339.94,340.07,339.85,340.0,2000.0,337.2732,337.4021,337.1839,337.3327,2000.0
2024-06-25 11:25:00,339.88,339.88,339.65,339.65,580.0,337.2136,337.2136,336.9854,336.9854,580.0
2024-06-25 11:30:00,339.78,340.35,339.78,340.14,3257.0,337.1144,337.68,337.1144,337.4716,3257.0
2024-06-25 11:35:00,340.13,340.35,339.96,340.34,2616.0,337.4617,337.68,337.293,337.67,2616.0
2024-06-25 11:40:00,339.99,340.08,339.94,340.07,3056.0,337.3228,337.4121,337.2732,337.4021,3056.0
2024-06-25 11:45:00,340.06,340.11,339.74,339.75,5011.0,337.3922,337.4418,337.0747,337.0847,5011.0
2024-06-25 11:50:00,339.65,339.65,339.34,339.46,3151.0,336.9854,336.9854,336.6779,336.7969,3151.0
2024-06-25 11:55:00,339.43,339.47,339.01,339.01,3759.0,336.7672,336.8069,336.3505,336.3505,3759.0
2024-06-25 12:00:00,338.84,338.84,338.24,338.66,4734.0,336.1818,336.1818,335.5865,336.0032,4734.0
2024-06-25 12:05:00,338.43,338.51,338.22,338.51,1943.0,335.775,335.8544,335.5667,335.8544,1943.0
2024-06-25 12:10:00,338.58,338.58,338.58,338.58,100.0,335.9238,335.9238,335.9238,335.9238,100.0
2024-06-25 12:15:00,338.81,338.85,338.79,338.85,300.0,336.152,336.1917,336.1322,336.1917,300.0
2024-06-25 12:20:00,338.9,338.9,338.67,338.78,1038.0,336.2413,336.2413,336.0131,336.1223,1038.0
2024-06-25 12:25:00,338.75,338.79,338.7,338.79,941.0,336.0925,336.1322,336.0429,336.1322,941.0
2024-06-25 12:30:00,338.69,338.78,338.15,338.53,18578.0,336.033,336.1223,335.4972,335.8742,18578.0
2024-06-25 12:35:00,338.49,338.66,337.76,338.23,9904.0,335.8345,336.0032,335.1103,335.5766,9904.0
2024-06-25 12:40:00,338.23,338.23,337.71,337.86,5105.0,335.5766,335.5766,335.0607,335.2095,5105.0
2024-06-25 12:45:00,337.64,337.78,337.24,337.71,4517.0,334.9912,335.1301,334.5943,335.0607,4517.0
2024-06-25 12:50:00,337.57,337.96,337.5,337.96,5250.0,334.9218,335.3087,334.8523,335.3087,5250.0
2024-06-25 12:55:00,337.96,338.07,337.77,338.05,2226.0,335.3087,335.4178,335.1202,335.398,2226.0
2024-06-25 13:00:00,338.05,338.05,337.89,337.89,500.0,335.398,335.398,335.2393,335.2393,500.0
2024-06-25 13:05:00,337.9,338.5,337.89,338.5,4091.0,335.2492,335.8445,335.2393,335.8445,4091.0
2024-06-25 13:10:00,338.46,338.46,338.31,338.36,1957.0,335.8048,335.8048,335.656,335.7056,1957.0
2024-06-25 13:15:00,338.49,338.49,338.43,338.44,400.0,335.8345,335.8345,335.775,335.7849,400.0
2024-06-25 13:20:00,338.48,338.75,338.48,338.75,3506.0,335.8246,336.0925,335.8246,336.0925,3506.0
2024-06-25 13:25:00,338.75,338.95,338.7,338.84,2227.0,336.0925,336.2909,336.0429,336.1818,2227.0
2024-06-25 13:30:00,338.98,339.06,338.63,338.66,3687.0,336.3207,336.4001,335.9734,336.0032,3687.0
2024-06-25 13:35:00,338.68,338.82,338.68,338.75,1980.0,336.0231,336.162,336.0231,336.0925,1980.0
2024-06-25 13:40:00,338.85,338.95,338.77,338.92,3454.0,336.1917,336.2909,336.1123,336.2612,3454.0
2024-06-25 13:45:00,338.87,338.87,338.58,338.62,1895.0,336.2116,336.2116,335.9238,335.9635,1895.0
2024-06-25 13:50:00,338.71,338.81,338.21,338.26,8135.0,336.0528,336.152,335.5567,335.6063,8135.0
2024-06-25 13:55:00,338.41,338.43,338.41,338.43,200.0,335.7552,335.775,335.7552,335.775,200.0
2024-06-25 14:00:00,338.22,338.47,338.21,338.39,1910.0,335.5667,335.8147,335.5567,335.7353,1910.0
2024-06-25 14:05:00,338.52,338.66,338.51,338.66,2996.0,335.8643,336.0032,335.8544,336.0032,2996.0
2024-06-25 14:10:00,338.92,339.03,338.92,338.96,500.0,336.2612,336.3703,336.2612,336.3009,500.0
2024-06-25 14:15:00,338.88,338.94,338.88,338.88,300.0,336.2215,336.281,336.2215,336.2215,300.0
2024-06-25 14:20:00,338.97,339.15,338.96,339.15,1756.0,336.3108,336.4894,336.3009,336.4894,1756.0
2024-06-25 14:25:00,339.13,339.31,339.06,339.13,3501.0,336.4695,336.6481,336.4001,336.4695,3501.0
2024-06-25 14:30:00,339.01,339.12,339.01,339.12,500.0,336.3505,336.4596,336.3505,336.4596,500.0
2024-06-25 14:35:00,339.08,339.08,338.97,338.97,1653.0,336.4199,336.4199,336.3108,336.3108,1653.0
2024-06-25 14:40:00,338.97,338.97,338.7,338.95,2005.0,336.3108,336.3108,336.0429,336.2909,2005.0
2024-06-25 14:45:00,338.89,338.94,338.64,338.64,2105.0,336.2314,336.281,335.9834,335.9834,2105.0
2024-06-25 14:50:00,338.8,338.84,338.77,338.84,502.0,336.1421,336.1818,336.1123,336.1818,502.0
2024-06-25 14:55:00,338.77,338.84,338.76,338.81,1300.0,336.1123,336.1818,336.1024,336.152,1300.0
2024-06-25 15:00:00,338.76,338.9,338.59,338.88,2288.0,336.1024,336.2413,335.9338,336.2215,2288.0
2024-06-25 15:05:00,338.92,339.22,338.91,339.13,5360.0,336.2612,336.5588,336.2512,336.4695,5360.0
2024-06-25 15:10:00,339.08,339.08,338.87,338.97,2996.0,336.4199,336.4199,336.2116,336.3108,2996.0
2024-06-25 15:15:00,338.93,339.13,338.93,339.03,2874.0,336.2711,336.4695,336.2711,336.3703,2874.0
2024-06-25 15:20:00,339.03,339.31,339.02,339.25,1493.0,336.3703,336.6481,336.3604,336.5886,1493.0
2024-06-25 15:25:00,339.16,339.52,339.16,339.47,5510.0,336.4993,336.8565,336.4993,336.8069,5510.0
2024-06-25 15:30:00,339.33,339.75,339.29,339.75,2625.0,336.668,337.0847,336.6283,337.0847,2625.0
2024-06-25 15:35:00,339.73,339.73,339.6,339.69,2502.0,337.0648,337.0648,336.9358,337.0251,2502.0
2024-06-25 15:40:00,339.64,339.77,339.57,339.74,2337.0,336.9755,337.1045,336.9061,337.0747,2337.0
2024-06-25 15:45:00,339.7,339.93,339.62,339.87,4325.0,337.0351,337.2632,336.9557,337.2037,4325.0
2024-06-25 15:50:00,339.83,340.19,339.81,340.05,12158.0,337.164,337.5212,337.1442,337.3823,12158.0
2024-06-25 15:55:00,340.06,340.75,339.96,340.35,32578.0,337.3922,338.0768,337.293,337.68,32578.0
2024-06-26 09:30:00,339.58,339.58,338.5,339.21,6971.0,336.916,336.916,335.8445,336.5489,6971.0
2024-06-26 09:35:00,339.86,341.01,339.02,339.02,3201.0,337.1938,338.3348,336.3604,336.3604,3201.0
2024-06-26 09:40:00,339.1,339.15,337.97,339.01,3194.0,336.4398,336.4894,335.3186,336.3505,3194.0
2024-06-26 09:45:00,339.27,339.27,338.34,338.81,2890.0,336.6084,336.6084,335.6857,336.152,2890.0
2024-06-26 09:50:00,339.27,339.44,338.92,339.13,3316.0,336.6084,336.7771,336.2612,336.4695,3316.0
2024-06-26 09:55:00,338.81,338.95,338.58,338.77,1500.0,336.152,336.2909,335.9238,336.1123,1500.0
2024-06-26 10:00:00,338.61,339.21,338.1,338.23,10816.0,335.9536,336.5489,335.4476,335.5766,10816.0
2024-06-26 10:05:00,338.45,338.45,337.8,338.36,2203.0,335.7949,335.7949,335.15,335.7056,2203.0
2024-06-26 10:10:00,339.25,339.25,339.01,339.02,1000.0,336.5886,336.5886,336.3505,336.3604,1000.0
2024-06-26 10:15:00,338.84,338.85,338.03,338.03,3251.0,336.1818,336.1917,335.3782,335.3782,3251.0
2024-06-26 10:20:00,337.83,338.0,337.49,337.9,4042.0,335.1797,335.3484,334.8424,335.2492,4042.0
2024-06-26 10:25:00,338.15,338.66,338.15,338.39,2687.0,335.4972,336.0032,335.4972,335.7353,2687.0
2024-06-26 10:30:00,338.08,338.36,338.08,338.35,1026.0,335.4278,335.7056,335.4278,335.6956,1026.0
2024-06-26 10:35:00,338.16,338.19,337.6,338.19,1940.0,335.5071,335.5369,334.9515,335.5369,1940.0
2024-06-26 10:40:00,338.41,338.41,337.99,338.0,1712.0,335.7552,335.7552,335.3385,335.3484,1712.0
2024-06-26 10:45:00,338.2,338.2,338.16,338.16,300.0,335.5468,335.5468,335.5071,335.5071,300.0
2024-06-26 10:50:00,338.06,338.82,338.06,338.57,745.0,335.4079,336.162,335.4079,335.9139,745.0
2024-06-26 10:55:00,338.55,338.6,338.19,338.6,2645.0,335.8941,335.9437,335.5369,335.9437,2645.0
2024-06-26 11:00:00,338.55,338.65,338.39,338.65,1648.0,335.8941,335.9933,335.7353,335.9933,1648.0
2024-06-26 11:05:00,338.66,338.66,338.24,338.49,1710.0,336.0032,336.0032,335.5865,335.8345,1710.0
2024-06-26 11:10:00,338.61,338.61,338.3,338.58,1435.0,335.9536,335.9536,335.646,335.9238,1435.0
2024-06-26 11:15:00,338.69,338.76,338.69,338.76,300.0,336.033,336.1024,336.033,336.1024,300.0
2024-06-26 11:20:00,338.84,338.84,338.47,338.67,500.0,336.1818,336.1818,335.8147,336.0131,500.0
2024-06-26 11:25:00,338.82,338.96,338.64,338.64,1373.0,336.162,336.3009,335.9834,335.9834,1373.0
2024-06-26 11:30:00,338.91,339.44,338.89,339.41,6330.0,336.2512,336.7771,336.2314,336.7473,6330.0
2024-06-26 11:35:00,339.52,339.52,339.17,339.37,2610.0,336.8565,336.8565,336.5092,336.7076,2610.0
2024-06-26 11:40:00,339.25,339.57,339.25,339.57,840.0,336.5886,336.9061,336.5886,336.9061,840.0
2024-06-26 11:45:00,339.61,339.65,339.6,339.61,700.0,336.9458,336.9854,336.9358,336.9458,700.0
2024-06-26 11:50:00,339.88,340.11,339.85,340.05,3600.0,337.2136,337.4418,337.1839,337.3823,3600.0
2024-06-26 11:55:00,340.06,340.51,339.99,340.37,3955.0,337.3922,337.8387,337.3228,337.6998,3955.0
2024-06-26 12:00:00,340.48,340.71,340.25,340.56,4060.0,337.8089,338.0371,337.5807,337.8883,4060.0
2024-06-26 12:05:00,340.77,340.87,340.47,340.64,2141.0,338.0967,338.1959,337.799,337.9677,2141.0
2024-06-26 12:10:00,340.72,340.76,340.19,340.31,2454.0,338.047,338.0867,337.5212,337.6403,2454.0
2024-06-26 12:15:00,340.48,340.77,340.47,340.77,600.0,337.8089,338.0967,337.799,338.0967,600.0
2024-06-26 12:20:00,340.63,340.78,340.35,340.45,2875.0,337.9578,338.1066,337.68,337.7792,2875.0
2024-06-26 12:25:00,340.34,340.39,340.15,340.23,1941.0,337.67,337.7196,337.4815,337.5609,1941.0
2024-06-26 12:30:00,340.55,340.55,340.16,340.16,3152.0,337.8784,337.8784,337.4914,337.4914,3152.0
2024-06-26 12:35:00,340.2,340.38,340.08,340.08,3161.0,337.5311,337.7097,337.4121,337.4121,3161.0
2024-06-26 12:40:00,340.17,340.48,340.13,340.13,2990.0,337.5014,337.8089,337.4617,337.4617,2990.0
2024-06-26 12:45:00,340.32,340.34,340.16,340.16,1470.0,337.6502,337.67,337.4914,337.4914,1470.0
2024-06-26 12:50:00,340.25,340.4,340.11,340.11,2012.0,337.5807,337.7296,337.4418,337.4418,2012.0
2024-06-26 12:55:00,340.16,340.23,340.04,340.04,1431.0,337.4914,337.5609,337.3724,337.3724,1431.0
2024-06-26 13:00:00,340.04,340.04,339.95,340.02,1452.0,337.3724,337.3724,337.2831,337.3525,1452.0
2024-06-26 13:05:00,340.07,340.12,339.94,340.1,2561.0,337.4021,337.4518,337.2732,337.4319,2561.0
2024-06-26 13:10:00,340.1,340.46,340.1,340.43,1033.0,337.4319,337.7891,337.4319,337.7593,1033.0
2024-06-26 13:15:00,340.29,340.37,339.88,339.88,2759.0,337.6204,337.6998,337.2136,337.2136,2759.0
2024-06-26 13:20:00,339.88,339.88,339.76,339.76,1061.0,337.2136,337.2136,337.0946,337.0946,1061.0
2024-06-26 13:25:00,339.83,340.07,339.83,339.96,1015.0,337.164,337.4021,337.164,337.293,1015.0
2024-06-26 13:30:00,340.09,340.19,339.87,339.87,2127.0,337.422,337.5212,337.2037,337.2037,2127.0
2024-06-26 13:35:00,339.75,339.75,339.62,339.62,1299.0,337.0847,337.0847,336.9557,336.9557,1299.0
2024-06-26 13:40:00,339.62,339.74,339.48,339.58,2100.0,336.9557,337.0747,336.8168,336.916,2100.0
2024-06-26 13:45:00,339.66,339.67,339.55,339.55,2099.0,336.9954,337.0053,336.8862,336.8862,2099.0
2024-06-26 13:50:00,339.49,339.53,339.3,339.3,1806.0,336.8267,336.8664,336.6382,336.6382,1806.0
2024-06-26 13:55:00,339.3,339.57,339.3,339.56,3770.0,336.6382,336.9061,336.6382,336.8961,3770.0
2024-06-26 14:00:00,339.42,339.42,338.71,338.81,9851.0,336.7572,336.7572,336.0528,336.152,9851.0
2024-06-26 14:05:00,338.85,339.16,338.85,339.13,1417.0,336.1917,336.4993,336.1917,336.4695,1417.0
2024-06-26 14:10:00,339.23,339.37,339.14,339.34,2164.0,336.5687,336.7076,336.4794,336.6779,2164.0
2024-06-26 14:15:00,339.34,339.34,338.8,338.8,4620.0,336.6779,336.6779,336.1421,336.1421,4620.0
2024-06-26 14:20:00,339.04,339.18,338.81,339.16,2307.0,336.3802,336.5191,336.152,336.4993,2307.0
2024-06-26 14:25:00,339.21,339.3,339.05,339.06,1899.0,336.5489,336.6382,336.3902,336.4001,1899.0
2024-06-26 14:30:00,339.18,339.28,338.99,339.01,2600.0,336.5191,336.6183,336.3306,336.3505,2600.0
2024-06-26 14:35:00,338.89,339.28,338.89,339.28,2147.0,336.2314,336.6183,336.2314,336.6183,2147.0
2024-06-26 14:40:00,339.25,339.25,338.97,338.97,2914.0,336.5886,336.5886,336.3108,336.3108,2914.0
2024-06-26 14:45:00,339.12,339.51,339.12,339.5,2312.0,336.4596,336.8465,336.4596,336.8366,2312.0
2024-06-26 14:50:00,339.57,339.58,339.43,339.51,613.0,336.9061,336.916,336.7672,336.8465,613.0
2024-06-26 14:55:00,339.4,339.63,339.36,339.44,3869.0,336.7374,336.9656,336.6977,336.7771,3869.0
2024-06-26 15:00:00,339.45,339.49,339.15,339.38,3138.0,336.787,336.8267,336.4894,336.7176,3138.0
2024-06-26 15:05:00,339.32,339.49,339.13,339.29,2517.0,336.658,336.8267,336.4695,336.6283,2517.0
2024-06-26 15:10:00,339.23,339.4,339.22,339.4,1500.0,336.5687,336.7374,336.5588,336.7374,1500.0
2024-06-26 15:15:00,339.38,339.79,339.34,339.79,12863.0,336.7176,337.1243,336.6779,337.1243,12863.0
2024-06-26 15:20:00,339.57,339.64,339.47,339.47,1376.0,336.9061,336.9755,336.8069,336.8069,1376.0
2024-06-26 15:25:00,339.38,339.45,339.12,339.18,4429.0,336.7176,336.787,336.4596,336.5191,4429.0
2024-06-26 15:30:00,339.22,339.22,339.06,339.13,1134.0,336.5588,336.5588,336.4001,336.4695,1134.0
2024-06-26 15:35:00,339.16,339.4,339.16,339.36,1798.0,336.4993,336.7374,336.4993,336.6977,1798.0
2024-06-26 15:40:00,339.36,339.36,339.19,339.33,1000.0,336.6977,336.6977,336.5291,336.668,1000.0
2024-06-26 15:45:00,339.42,339.6,339.34,339.6,2638.0,336.7572,336.9358,336.6779,336.9358,2638.0
2024-06-26 15:50:00,339.64,340.11,339.55,340.11,9218.0,336.9755,337.4418,336.8862,337.4418,9218.0
2024-06-26 15:55:00,340.04,340.87,340.04,340.18,35573.0,337.3724,338.1959,337.3724,337.5113,35573.0
2024-06-27 09:30:00,339.73,339.84,338.36,339.61,9685.0,337.0648,337.174,335.7056,336.9458,9685.0
2024-06-27 09:35:00,339.97,340.06,338.37,338.76,6833.0,337.3029,337.3922,335.7155,336.1024,6833.0
2024-06-27 09:40:00,338.74,339.82,338.74,339.14,4393.0,336.0826,337.1541,336.0826,336.4794,4393.0
2024-06-27 09:45:00,339.04,339.26,337.87,338.56,5811.0,336.3802,336.5985,335.2194,335.904,5811.0
2024-06-27 09:50:00,338.56,338.57,337.02,338.24,6543.0,335.904,335.9139,334.3761,335.5865,6543.0
2024-06-27 09:55:00,338.53,339.1,338.33,339.1,3804.0,335.8742,336.4398,335.6758,336.4398,3804.0
2024-06-27 10:00:00,339.13,339.94,339.13,339.27,6524.0,336.4695,337.2732,336.4695,336.6084,6524.0
2024-06-27 10:05:00,339.28,339.88,338.72,339.88,4133.0,336.6183,337.2136,336.0627,337.2136,4133.0
2024-06-27 10:10:00,339.96,340.47,339.96,340.38,4949.0,337.293,337.799,337.293,337.7097,4949.0
2024-06-27 10:15:00,340.33,340.62,339.75,340.34,6476.0,337.6601,337.9478,337.0847,337.67,6476.0
2024-06-27 10:20:00,340.64,340.83,340.07,340.83,7695.0,337.9677,338.1562,337.4021,338.1562,7695.0
2024-06-27 10:25:00,340.66,340.87,340.41,340.59,4075.0,337.9875,338.1959,337.7395,337.9181,4075.0
2024-06-27 10:30:00,340.59,340.84,340.39,340.59,5303.0,337.9181,338.1661,337.7196,337.9181,5303.0
2024-06-27 10:35:00,340.66,340.84,340.65,340.74,2101.0,337.9875,338.1661,337.9776,338.0669,2101.0
2024-06-27 10:40:00,340.68,341.0,340.61,340.74,7050.0,338.0074,338.3249,337.9379,338.0669,7050.0
2024-06-27 10:45:00,340.92,341.2,340.91,340.91,4304.0,338.2455,338.5233,338.2356,338.2356,4304.0
2024-06-27 10:50:00,340.82,340.82,340.24,340.72,4736.0,338.1463,338.1463,337.5708,338.047,4736.0
2024-06-27 10:55:00,340.73,340.91,340.65,340.89,2774.0,338.057,338.2356,337.9776,338.2157,2774.0
2024-06-27 11:00:00,340.91,341.05,340.79,340.86,5674.0,338.2356,338.3745,338.1165,338.186,5674.0
2024-06-27 11:05:00,340.86,341.41,340.86,341.34,5721.0,338.186,338.7316,338.186,338.6622,5721.0
2024-06-27 11:10:00,341.18,341.26,341.07,341.07,1596.0,338.5034,338.5828,338.3943,338.3943,1596.0
2024-06-27 11:15:00,341.02,341.36,340.9,341.27,4411.0,338.3447,338.682,338.2256,338.5927,4411.0
2024-06-27 11:20:00,341.29,341.68,341.19,341.56,3699.0,338.6126,338.9995,338.5134,338.8805,3699.0
2024-06-27 11:25:00,341.52,341.65,341.11,341.43,3877.0,338.8408,338.9698,338.434,338.7515,3877.0
2024-06-27 11:30:00,341.44,341.45,341.1,341.18,4174.0,338.7614,338.7713,338.4241,338.5034,4174.0
2024-06-27 11:35:00,341.11,341.26,340.87,341.26,2817.0,338.434,338.5828,338.1959,338.5828,2817.0
2024-06-27 11:40:00,341.26,341.66,341.16,341.17,4463.0,338.5828,338.9797,338.4836,338.4935,4463.0
2024-06-27 11:45:00,341.11,341.76,341.1,341.74,3149.0,338.434,339.0789,338.4241,339.059,3149.0
2024-06-27 11:50:00,341.66,341.74,341.4,341.48,1955.0,338.9797,339.059,338.7217,338.8011,1955.0
2024-06-27 11:55:00,341.3,341.49,341.3,341.4,1220.0,338.6225,338.811,338.6225,338.7217,1220.0
2024-06-27 12:00:00,341.4,341.5,341.18,341.18,2462.0,338.7217,338.8209,338.5034,338.5034,2462.0
2024-06-27 12:05:00,341.37,341.37,341.23,341.27,1843.0,338.692,338.692,338.553,338.5927,1843.0
2024-06-27 12:10:00,341.34,341.34,341.17,341.23,1788.0,338.6622,338.6622,338.4935,338.553,1788.0
2024-06-27 12:15:00,341.24,341.24,341.0,341.1,1849.0,338.563,338.563,338.3249,338.4241,1849.0
2024-06-27 12:20:00,341.03,341.28,341.03,341.26,2778.0,338.3546,338.6027,338.3546,338.5828,2778.0
2024-06-27 12:25:00,341.16,341.28,341.16,341.28,714.0,338.4836,338.6027,338.4836,338.6027,714.0
2024-06-27 12:30:00,341.29,341.36,341.07,341.07,4269.0,338.6126,338.682,338.3943,338.3943,4269.0
2024-06-27 12:35:00,341.03,341.1,340.86,340.89,3101.0,338.3546,338.4241,338.186,338.2157,3101.0
2024-06-27 12:40:00,340.89,341.0,340.36,340.69,11452.0,338.2157,338.3249,337.6899,338.0173,11452.0
2024-06-27 12:45:00,340.73,341.1,340.72,341.08,2315.0,338.057,338.4241,338.047,338.4042,2315.0
2024-06-27 12:50:00,341.25,341.77,341.24,341.69,3620.0,338.5729,339.0888,338.563,339.0094,3620.0
2024-06-27 12:55:00,341.81,341.82,341.31,341.31,2539.0,339.1285,339.1384,338.6324,338.6324,2539.0
2024-06-27 13:00:00,341.34,341.66,341.34,341.4,1999.0,338.6622,338.9797,338.6622,338.7217,1999.0
2024-06-27 13:05:00,341.31,341.32,341.14,341.16,2090.0,338.6324,338.6423,338.4638,338.4836,2090.0
2024-06-27 13:10:00,341.08,341.25,340.85,340.85,1590.0,338.4042,338.5729,338.176,338.176,1590.0
2024-06-27 13:15:00,340.86,340.86,340.84,340.85,267.0,338.186,338.186,338.1661,338.176,267.0
2024-06-27 13:20:00,340.76,340.9,340.66,340.81,2801.0,338.0867,338.2256,337.9875,338.1363,2801.0
2024-06-27 13:25:00,340.81,341.48,340.81,341.26,4599.0,338.1363,338.8011,338.1363,338.5828,4599.0
2024-06-27 13:30:00,341.21,341.24,341.1,341.17,576.0,338.5332,338.563,338.4241,338.4935,576.0
2024-06-27 13:35:00,341.08,341.19,341.02,341.11,1007.0,338.4042,338.5134,338.3447,338.434,1007.0
2024-06-27 13:40:00,341.19,341.26,340.93,340.93,1594.0,338.5134,338.5828,338.2554,338.2554,1594.0
2024-06-27 13:45:00,340.93,341.23,340.93,341.01,1885.0,338.2554,338.553,338.2554,338.3348,1885.0
2024-06-27 13:50:00,340.93,341.04,340.84,341.04,1749.0,338.2554,338.3645,338.1661,338.3645,1749.0
2024-06-27 13:55:00,341.07,341.13,341.07,341.09,545.0,338.3943,338.4538,338.3943,338.4141,545.0
2024-06-27 14:00:00,341.07,341.08,340.17,340.22,11319.0,338.3943,338.4042,337.5014,337.551,11319.0
2024-06-27 14:05:00,340.1,340.31,339.98,340.11,2894.0,337.4319,337.6403,337.3129,337.4418,2894.0
2024-06-27 14:10:00,340.01,340.24,340.01,340.24,2135.0,337.3426,337.5708,337.3426,337.5708,2135.0
2024-06-27 14:15:00,340.23,340.23,340.0,340.11,1844.0,337.5609,337.5609,337.3327,337.4418,1844.0
2024-06-27 14:20:00,340.03,340.43,340.03,340.23,3184.0,337.3625,337.7593,337.3625,337.5609,3184.0
2024-06-27 14:25:00,340.33,340.33,340.2,340.23,1483.0,337.6601,337.6601,337.5311,337.5609,1483.0
2024-06-27 14:30:00,340.14,340.55,339.9,340.5,5789.0,337.4716,337.8784,337.2335,337.8288,5789.0
2024-06-27 14:35:00,340.57,340.74,340.47,340.69,4367.0,337.8982,338.0669,337.799,338.0173,4367.0
2024-06-27 14:40:00,340.85,340.93,340.76,340.77,2000.0,338.176,338.2554,338.0867,338.0967,2000.0
2024-06-27 14:45:00,340.82,341.11,340.82,340.93,3851.0,338.1463,338.434,338.1463,338.2554,3851.0
2024-06-27 14:50:00,340.94,341.21,340.83,341.14,2916.0,338.2653,338.5332,338.1562,338.4638,2916.0
2024-06-27 14:55:00,341.2,341.36,341.13,341.13,2267.0,338.5233,338.682,338.4538,338.4538,2267.0
2024-06-27 15:00:00,341.16,341.32,341.15,341.26,3124.0,338.4836,338.6423,338.4737,338.5828,3124.0
2024-06-27 15:05:00,341.26,341.3,341.08,341.29,2771.0,338.5828,338.6225,338.4042,338.6126,2771.0
2024-06-27 15:10:00,341.25,341.41,341.11,341.39,4272.0,338.5729,338.7316,338.434,338.7118,4272.0
2024-06-27 15:15:00,341.46,341.74,341.4,341.65,5217.0,338.7812,339.059,338.7217,338.9698,5217.0
2024-06-27 15:20:00,341.75,341.96,341.63,341.73,3498.0,339.069,339.2773,338.9499,339.0491,3498.0
2024-06-27 15:25:00,341.75,342.1,341.75,341.98,1670.0,339.069,339.4162,339.069,339.2972,1670.0
2024-06-27 15:30:00,342.06,342.22,341.89,342.1,8259.0,339.3765,339.5353,339.2079,339.4162,8259.0
2024-06-27 15:35:00,342.04,342.51,342.01,342.4,6162.0,339.3567,339.823,339.3269,339.7139,6162.0
2024-06-27 15:40:00,342.4,342.71,342.4,342.49,5173.0,339.7139,340.0214,339.7139,339.8032,5173.0
2024-06-27 15:45:00,342.54,342.78,342.43,342.49,8282.0,339.8528,340.0909,339.7436,339.8032,8282.0
2024-06-27 15:50:00,342.65,343.14,342.65,343.1,13728.0,339.9619,340.4481,339.9619,340.4084,13728.0
2024-06-27 15:55:00,343.13,343.73,343.09,343.29,44957.0,340.4381,341.0334,340.3985,340.5969,44957.0
2024-06-28 09:30:00,341.61,343.76,341.35,343.29,56345.0,338.9301,341.0632,338.6721,340.5969,56345.0
2024-06-28 09:35:00,343.49,344.2,339.34,341.15,55077.0,340.7953,341.4997,336.6779,338.4737,55077.0
2024-06-28 09:40:00,341.1,341.34,339.15,340.2,18978.0,338.4241,338.6622,336.4894,337.5311,18978.0
2024-06-28 09:45:00,340.13,340.33,336.74,337.71,27259.0,337.4617,337.6601,334.0983,335.0607,27259.0
2024-06-28 09:50:00,337.94,338.08,334.69,335.14,31578.0,335.2889,335.4278,332.0644,332.5108,31578.0
2024-06-28 09:55:00,335.12,335.13,332.43,333.0,45042.0,332.491,332.5009,329.8221,330.3876,45042.0
2024-06-28 10:00:00,333.32,334.0,332.34,333.14,46383.0,330.7051,331.3798,329.7328,330.5265,46383.0
2024-06-28 10:05:00,333.19,333.19,332.14,332.2,25325.0,330.5761,330.5761,329.5344,329.5939,25325.0
2024-06-28 10:10:00,331.92,332.1,327.31,327.31,30383.0,329.3161,329.4947,324.7423,324.7423,30383.0
2024-06-28 10:15:00,327.74,329.32,327.2,328.9,32039.0,325.1689,326.7365,324.6331,326.3198,32039.0
2024-06-28 10:20:00,329.14,330.1,328.32,328.36,62338.0,326.5579,327.5104,325.7443,325.784,62338.0
2024-06-28 10:25:00,328.16,330.3,328.16,329.75,33094.0,325.5856,327.7088,325.5856,327.1631,33094.0
2024-06-28 10:30:00,329.75,330.04,329.22,330.04,14780.0,327.1631,327.4508,326.6373,327.4508,14780.0
2024-06-28 10:35:00,329.86,330.05,329.49,329.85,9265.0,327.2722,327.4608,326.9051,327.2623,9265.0
2024-06-28 10:40:00,329.85,330.1,329.2,329.73,15536.0,327.2623,327.5104,326.6174,327.1433,15536.0
2024-06-28 10:45:00,329.95,330.15,329.25,329.31,9106.0,327.3615,327.56,326.667,326.7266,9106.0
2024-06-28 10:50:00,329.31,329.78,328.84,328.84,15311.0,326.7266,327.1929,326.2602,326.2602,15311.0
2024-06-28 10:55:00,328.67,328.67,326.73,327.79,14105.0,326.0916,326.0916,324.1668,325.2185,14105.0
2024-06-28 11:00:00,327.72,328.08,326.52,326.71,23108.0,325.149,325.5062,323.9584,324.147,23108.0
2024-06-28 11:05:00,326.71,328.01,326.71,327.62,21818.0,324.147,325.4368,324.147,325.0498,21818.0
2024-06-28 11:10:00,327.45,327.45,326.74,326.93,9641.0,324.8812,324.8812,324.1767,324.3652,9641.0
2024-06-28 11:15:00,327.04,328.04,326.85,327.72,8031.0,324.4744,325.4665,324.2859,325.149,8031.0
2024-06-28 11:20:00,327.59,328.01,327.41,327.75,11648.0,325.0201,325.4368,324.8415,325.1788,11648.0
2024-06-28 11:25:00,327.57,327.64,326.93,327.39,12364.0,325.0002,325.0697,324.3652,324.8216,12364.0
2024-06-28 11:30:00,327.35,327.4,326.76,327.08,4132.0,324.7819,324.8315,324.1966,324.5141,4132.0
2024-06-28 11:35:00,327.22,327.73,326.84,327.42,3022.0,324.653,325.159,324.2759,324.8514,3022.0
2024-06-28 11:40:00,327.42,327.68,327.14,327.16,4014.0,324.8514,325.1093,324.5736,324.5934,4014.0
2024-06-28 11:45:00,327.0,327.09,326.83,326.83,3225.0,324.4347,324.524,324.266,324.266,3225.0
2024-06-28 11:50:00,326.74,326.95,326.66,326.81,4432.0,324.1767,324.3851,324.0974,324.2462,4432.0
2024-06-28 11:55:00,326.87,327.14,326.78,327.03,1981.0,324.3057,324.5736,324.2164,324.4644,1981.0
2024-06-28 12:00:00,327.3,327.51,327.06,327.07,4079.0,324.7323,324.9407,324.4942,324.5041,4079.0
2024-06-28 12:05:00,326.87,327.2,326.79,326.91,2050.0,324.3057,324.6331,324.2263,324.3454,2050.0
2024-06-28 12:10:00,326.99,327.11,326.48,327.11,3388.0,324.4248,324.5438,323.9188,324.5438,3388.0
2024-06-28 12:15:00,327.03,327.03,326.79,326.81,1577.0,324.4644,324.4644,324.2263,324.2462,1577.0
2024-06-28 12:20:00,326.79,327.46,326.79,327.23,2897.0,324.2263,324.8911,324.2263,324.6629,2897.0
2024-06-28 12:25:00,327.23,327.24,326.64,326.67,5988.0,324.6629,324.6728,324.0775,324.1073,5988.0
2024-06-28 12:30:00,326.72,326.87,326.7,326.8,3795.0,324.1569,324.3057,324.137,324.2363,3795.0
2024-06-28 12:35:00,326.81,326.81,326.49,326.52,7128.0,324.2462,324.2462,323.9287,323.9584,7128.0
2024-06-28 12:40:00,326.45,326.52,325.02,325.44,40359.0,323.889,323.9584,322.4702,322.8869,40359.0
2024-06-28 12:45:00,325.6,325.63,324.86,325.01,19235.0,323.0457,323.0754,322.3115,322.4603,19235.0
2024-06-28 12:50:00,325.0,325.01,324.24,324.42,4126.0,322.4504,322.4603,321.6963,321.8749,4126.0
2024-06-28 12:55:00,324.18,324.42,323.97,324.19,5164.0,321.6368,321.8749,321.4285,321.6467,5164.0
2024-06-28 13:00:00,324.32,324.79,324.29,324.49,6047.0,321.7757,322.242,321.7459,321.9444,6047.0
2024-06-28 13:05:00,324.61,324.98,324.48,324.73,28809.0,322.0634,322.4305,321.9345,322.1825,28809.0
2024-06-28 13:10:00,324.63,324.99,324.2,324.2,9183.0,322.0833,322.4405,321.6566,321.6566,9183.0
2024-06-28 13:15:00,324.08,324.27,323.36,323.36,9338.0,321.5376,321.7261,320.8232,320.8232,9338.0
2024-06-28 13:20:00,323.36,323.4,322.66,323.24,7716.0,320.8232,320.8629,320.1287,320.7042,7716.0
2024-06-28 13:25:00,323.01,323.28,322.52,322.75,7338.0,320.476,320.7439,319.9898,320.218,7338.0
2024-06-28 13:30:00,322.75,323.07,322.27,322.43,4006.0,320.218,320.5355,319.7418,319.9005,4006.0
2024-06-28 13:35:00,322.31,322.66,322.27,322.62,3783.0,319.7815,320.1287,319.7418,320.089,3783.0
2024-06-28 13:40:00,322.79,323.33,322.73,323.33,8362.0,320.2577,320.7935,320.1982,320.7935,8362.0
2024-06-28 13:45:00,323.19,324.01,323.18,323.67,9792.0,320.6546,321.4681,320.6447,321.1308,9792.0
2024-06-28 13:50:00,323.72,324.35,323.45,324.13,8480.0,321.1804,321.8055,320.9125,321.5872,8480.0
2024-06-28 13:55:00,324.28,324.28,321.87,322.09,21347.0,321.736,321.736,319.3449,319.5632,21347.0
2024-06-28 14:00:00,321.93,321.96,321.55,321.65,19937.0,319.4045,319.4342,319.0274,319.1267,19937.0
2024-06-28 14:05:00,321.74,322.93,321.64,322.62,30080.0,319.2159,320.3966,319.1167,320.089,30080.0
2024-06-28 14:10:00,322.3,322.3,321.3,321.88,15381.0,319.7716,319.7716,318.7794,319.3548,15381.0
2024-06-28 14:15:00,321.77,322.45,321.29,322.08,12132.0,319.2457,319.9204,318.7695,319.5533,12132.0
2024-06-28 14:20:00,322.08,322.23,321.38,321.79,7849.0,319.5533,319.7021,318.8588,319.2656,7849.0
2024-06-28 14:25:00,321.78,321.86,321.33,321.47,7419.0,319.2556,319.335,318.8092,318.9481,7419.0
2024-06-28 14:30:00,321.31,321.66,320.7,321.0,9569.0,318.7893,319.1366,318.1841,318.4818,9569.0
2024-06-28 14:35:00,321.13,321.13,320.34,320.38,6749.0,318.6107,318.6107,317.8269,317.8666,6749.0
2024-06-28 14:40:00,320.38,321.11,320.27,320.81,15767.0,317.8666,318.5909,317.7575,318.2932,15767.0
2024-06-28 14:45:00,320.64,320.94,320.38,320.79,6789.0,318.1246,318.4222,317.8666,318.2734,6789.0
2024-06-28 14:50:00,320.78,320.88,320.25,320.32,15658.0,318.2635,318.3627,317.7376,317.8071,15658.0
2024-06-28 14:55:00,320.31,320.84,320.3,320.32,10597.0,317.7972,318.323,317.7872,317.8071,10597.0
2024-06-28 15:00:00,320.41,320.78,320.09,320.59,16078.0,317.8964,318.2635,317.5789,318.075,16078.0
2024-06-28 15:05:00,320.66,320.69,319.98,319.98,12390.0,318.1444,318.1742,317.4698,317.4698,12390.0
2024-06-28 15:10:00,319.87,320.44,319.87,320.26,24741.0,317.3606,317.9261,317.3606,317.7476,24741.0
2024-06-28 15:15:00,320.34,320.52,320.09,320.12,10713.0,317.8269,318.0055,317.5789,317.6087,10713.0
2024-06-28 15:20:00,320.05,320.37,320.0,320.16,10858.0,317.5392,317.8567,317.4896,317.6483,10858.0
2024-06-28 15:25:00,320.17,320.45,319.95,320.39,19790.0,317.6583,317.9361,317.44,317.8765,19790.0
2024-06-28 15:30:00,320.38,320.38,319.34,319.86,11199.0,317.8666,317.8666,316.8348,317.3507,11199.0
2024-06-28 15:35:00,319.91,321.22,319.84,321.05,31628.0,317.4003,318.7,317.3309,318.5314,31628.0
2024-06-28 15:40:00,320.99,321.24,320.47,321.12,27418.0,318.4718,318.7199,317.9559,318.6008,27418.0
2024-06-28 15:45:00,321.12,321.28,320.46,320.48,33148.0,318.6008,318.7596,317.946,317.9658,33148.0
2024-06-28 15:50:00,320.47,322.44,320.06,321.73,92178.0,317.9559,319.9105,317.5491,319.206,92178.0
2024-06-28 15:55:00,321.63,321.92,320.61,321.26,218546.0,319.1068,319.3945,318.0948,318.7397,218546.0
2024-07-01 09:30:00,321.13,324.93,320.5,323.57,53259.0,318.6107,322.3809,317.9857,321.0316,53259.0
2024-07-01 09:35:00,323.81,324.0,322.6,323.77,15807.0,321.2697,321.4582,320.0692,321.23,15807.0
2024-07-01 09:40:00,323.77,324.72,323.29,323.82,18188.0,321.23,322.1726,320.7538,321.2796,18188.0
2024-07-01 09:45:00,323.63,323.63,321.67,321.68,8809.0,321.0911,321.0911,319.1465,319.1564,8809.0
2024-07-01 09:50:00,321.88,321.89,320.88,321.31,25144.0,319.3548,319.3648,318.3627,318.7893,25144.0
2024-07-01 09:55:00,321.12,321.99,320.64,321.31,39049.0,318.6008,319.464,318.1246,318.7893,39049.0
2024-07-01 10:00:00,322.02,322.36,320.38,321.23,16951.0,319.4938,319.8311,317.8666,318.7099,16951.0
2024-07-01 10:05:00,321.05,321.45,320.44,320.44,14646.0,318.5314,318.9282,317.9261,317.9261,14646.0
2024-07-01 10:10:00,320.31,320.35,319.52,319.52,10510.0,317.7972,317.8369,317.0134,317.0134,10510.0
2024-07-01 10:15:00,319.46,321.28,319.46,321.25,20000.0,316.9538,318.7596,316.9538,318.7298,20000.0
2024-07-01 10:20:00,321.25,321.25,319.79,320.99,18646.0,318.7298,318.7298,317.2812,318.4718,18646.0
2024-07-01 10:25:00,321.03,321.16,320.53,320.87,7718.0,318.5115,318.6405,318.0154,318.3528,7718.0
2024-07-01 10:30:00,320.54,320.7,319.31,319.58,13685.0,318.0254,318.1841,316.805,317.0729,13685.0
2024-07-01 10:35:00,319.52,319.82,319.1,319.69,13529.0,317.0134,317.311,316.5967,317.182,13529.0
2024-07-01 10:40:00,319.88,319.88,319.33,319.4,10858.0,317.3705,317.3705,316.8249,316.8943,10858.0
2024-07-01 10:45:00,319.18,319.23,318.41,318.55,11007.0,316.676,316.7256,315.9121,316.051,11007.0
2024-07-01 10:50:00,318.56,318.7,318.0,318.13,17509.0,316.0609,316.1998,315.5053,315.6343,17509.0
2024-07-01 10:55:00,318.21,318.21,317.23,317.49,27276.0,315.7136,315.7136,314.7413,314.9993,27276.0
2024-07-01 11:00:00,317.33,317.45,316.59,316.91,44437.0,314.8405,314.9596,314.1063,314.4238,44437.0
2024-07-01 11:05:00,317.19,317.71,316.83,317.55,12399.0,314.7016,315.2176,314.3445,315.0588,12399.0
2024-07-01 11:10:00,317.61,317.67,317.05,317.05,7127.0,315.1183,315.1779,314.5627,314.5627,7127.0
2024-07-01 11:15:00,317.05,317.69,316.81,316.87,24367.0,314.5627,315.1977,314.3246,314.3842,24367.0
2024-07-01 11:20:00,317.28,318.1,316.94,317.0,12966.0,314.7909,315.6045,314.4536,314.5131,12966.0
2024-07-01 11:25:00,317.1,317.96,316.89,317.94,24566.0,314.6123,315.4656,314.404,315.4458,24566.0
2024-07-01 11:30:00,317.8,317.82,317.12,317.2,9181.0,315.3069,315.3267,314.6322,314.7116,9181.0
2024-07-01 11:35:00,317.14,317.25,316.86,317.05,4226.0,314.652,314.7612,314.3742,314.5627,4226.0
2024-07-01 11:40:00,316.92,317.82,316.91,317.48,7988.0,314.4338,315.3267,314.4238,314.9894,7988.0
2024-07-01 11:45:00,317.31,317.46,316.89,317.0,6551.0,314.8207,314.9695,314.404,314.5131,6551.0
2024-07-01 11:50:00,316.85,317.03,316.74,316.93,3996.0,314.3643,314.5429,314.2552,314.4437,3996.0
2024-07-01 11:55:00,316.92,317.18,316.75,317.06,10882.0,314.4338,314.6917,314.2651,314.5727,10882.0
2024-07-01 12:00:00,316.94,316.94,316.4,316.42,5568.0,314.4536,314.4536,313.9178,313.9377,5568.0
2024-07-01 12:05:00,316.53,317.03,316.52,316.79,4569.0,314.0468,314.5429,314.0369,314.3048,4569.0
2024-07-01 12:10:00,316.8,317.03,316.8,316.97,4559.0,314.3147,314.5429,314.3147,314.4834,4559.0
2024-07-01 12:15:00,316.85,317.18,316.61,317.11,4106.0,314.3643,314.6917,314.1262,314.6223,4106.0
2024-07-01 12:20:00,317.11,317.31,317.01,317.3,5685.0,314.6223,314.8207,314.5231,314.8108,5685.0
2024-07-01 12:25:00,317.29,317.3,316.91,317.19,4157.0,314.8009,314.8108,314.4238,314.7016,4157.0
2024-07-01 12:30:00,317.19,317.2,316.6,316.67,5097.0,314.7016,314.7116,314.1163,314.1857,5097.0
2024-07-01 12:35:00,316.62,316.92,316.49,316.92,11244.0,314.1361,314.4338,314.0071,314.4338,11244.0
2024-07-01 12:40:00,316.7,317.08,316.7,317.07,1698.0,314.2155,314.5925,314.2155,314.5826,1698.0
2024-07-01 12:45:00,317.08,317.24,316.69,316.94,8296.0,314.5925,314.7513,314.2056,314.4536,8296.0
2024-07-01 12:50:00,316.97,317.55,316.96,317.21,4142.0,314.4834,315.0588,314.4734,314.7215,4142.0
2024-07-01 12:55:00,317.17,317.17,316.67,316.68,2400.0,314.6818,314.6818,314.1857,314.1956,2400.0
2024-07-01 13:00:00,316.78,317.04,316.64,316.8,9820.0,314.2949,314.5528,314.156,314.3147,9820.0
2024-07-01 13:05:00,316.8,317.0,316.75,316.75,3656.0,314.3147,314.5131,314.2651,314.2651,3656.0
2024-07-01 13:10:00,316.72,317.05,316.72,316.78,4184.0,314.2353,314.5627,314.2353,314.2949,4184.0
2024-07-01 13:15:00,316.77,316.83,316.33,316.44,9309.0,314.2849,314.3445,313.8484,313.9575,9309.0
2024-07-01 13:20:00,316.54,316.75,316.44,316.62,7795.0,314.0567,314.2651,313.9575,314.1361,7795.0
2024-07-01 13:25:00,316.61,316.68,315.84,315.84,7896.0,314.1262,314.1956,313.3622,313.3622,7896.0
2024-07-01 13:30:00,315.9,316.05,315.73,315.92,20162.0,313.4218,313.5706,313.2531,313.4416,20162.0
2024-07-01 13:35:00,315.92,316.05,315.88,315.9,3481.0,313.4416,313.5706,313.4019,313.4218,3481.0
2024-07-01 13:40:00,315.93,316.0,315.63,315.68,6981.0,313.4515,313.521,313.1539,313.2035,6981.0
2024-07-01 13:45:00,315.77,315.8,315.56,315.61,4114.0,313.2928,313.3225,313.0844,313.134,4114.0
2024-07-01 13:50:00,315.54,315.63,315.18,315.36,7111.0,313.0646,313.1539,312.7074,312.886,7111.0
2024-07-01 13:55:00,315.15,315.18,314.3,314.35,18836.0,312.6776,312.7074,311.8343,311.8839,18836.0
2024-07-01 14:00:00,314.44,314.45,313.68,313.82,15131.0,311.9732,311.9831,311.2192,311.3581,15131.0
2024-07-01 14:05:00,313.75,314.18,313.54,313.54,34532.0,311.2886,311.7153,311.0803,311.0803,34532.0
2024-07-01 14:10:00,313.56,313.77,313.38,313.55,53523.0,311.1001,311.3085,310.9215,311.0902,53523.0
2024-07-01 14:15:00,313.56,314.55,313.41,314.35,20474.0,311.1001,312.0824,310.9513,311.8839,20474.0
2024-07-01 14:20:00,314.32,314.43,313.86,313.99,10062.0,311.8542,311.9633,311.3978,311.5267,10062.0
2024-07-01 14:25:00,313.92,314.1,313.77,314.08,17094.0,311.4573,311.6359,311.3085,311.616,17094.0
2024-07-01 14:30:00,313.98,314.0,313.73,313.97,13040.0,311.5168,311.5367,311.2688,311.5069,13040.0
2024-07-01 14:35:00,313.96,314.19,313.69,314.08,15759.0,311.497,311.7252,311.2291,311.616,15759.0
2024-07-01 14:40:00,314.09,314.16,313.9,314.16,17058.0,311.626,311.6954,311.4375,311.6954,17058.0
2024-07-01 14:45:00,314.07,314.52,313.94,314.24,12409.0,311.6061,312.0526,311.4771,311.7748,12409.0
2024-07-01 14:50:00,314.24,314.61,314.24,314.39,16327.0,311.7748,312.1419,311.7748,311.9236,16327.0
2024-07-01 14:55:00,314.47,314.47,313.93,313.93,7361.0,312.003,312.003,311.4672,311.4672,7361.0
2024-07-01 15:00:00,313.93,314.03,313.72,313.92,11523.0,311.4672,311.5664,311.2589,311.4573,11523.0
2024-07-01 15:05:00,313.91,314.44,313.83,314.35,12009.0,311.4474,311.9732,311.368,311.8839,12009.0
2024-07-01 15:10:00,314.35,314.59,314.21,314.5,17538.0,311.8839,312.122,311.745,312.0327,17538.0
2024-07-01 15:15:00,314.41,314.61,314.36,314.56,9243.0,311.9435,312.1419,311.8938,312.0923,9243.0
2024-07-01 15:20:00,314.62,314.62,314.32,314.4,6839.0,312.1518,312.1518,311.8542,311.9335,6839.0
2024-07-01 15:25:00,314.32,314.39,313.65,313.83,18013.0,311.8542,311.9236,311.1894,311.368,18013.0
2024-07-01 15:30:00,313.85,314.57,313.74,314.54,14169.0,311.3878,312.1022,311.2787,312.0724,14169.0
2024-07-01 15:35:00,314.53,314.66,314.36,314.56,18238.0,312.0625,312.1915,311.8938,312.0923,18238.0
2024-07-01 15:40:00,314.56,314.63,314.14,314.44,20318.0,312.0923,312.1617,311.6756,311.9732,20318.0
2024-07-01 15:45:00,314.5,314.62,314.45,314.58,26339.0,312.0327,312.1518,311.9831,312.1121,26339.0
2024-07-01 15:50:00,314.58,316.1,314.58,315.99,44835.0,312.1121,313.6202,312.1121,313.5111,44835.0
2024-07-01 15:55:00,316.09,316.29,314.73,314.95,138058.0,313.6103,313.8087,312.2609,312.4792,138058.0
2024-07-02 09:30:00,317.47,317.47,314.45,315.98,36699.0,314.9794,314.9794,311.9831,313.5011,36699.0
2024-07-02 09:35:00,315.37,317.42,315.36,317.42,4443.0,312.8959,314.9298,312.886,314.9298,4443.0
2024-07-02 09:40:00,317.0,317.63,316.08,316.08,2600.0,314.5131,315.1382,313.6004,313.6004,2600.0
2024-07-02 09:45:00,316.08,316.08,316.08,316.08,400.0,313.6004,313.6004,313.6004,313.6004,400.0
2024-07-02 09:50:00,315.81,315.82,315.09,315.64,10473.0,313.3325,313.3424,312.6181,313.1638,10473.0
2024-07-02 09:55:00,315.64,315.88,315.26,315.56,10539.0,313.1638,313.4019,312.7868,313.0844,10539.0
2024-07-02 10:00:00,315.84,317.3,315.43,317.25,7082.0,313.3622,314.8108,312.9554,314.7612,7082.0
2024-07-02 10:05:00,317.44,317.46,315.26,315.68,24098.0,314.9497,314.9695,312.7868,313.2035,24098.0
2024-07-02 10:10:00,315.82,316.4,315.51,316.4,18805.0,313.3424,313.9178,313.0348,313.9178,18805.0
2024-07-02 10:15:00,316.16,316.91,315.87,316.72,2872.0,313.6797,314.4238,313.392,314.2353,2872.0
2024-07-02 10:20:00,316.72,317.09,316.48,316.69,2301.0,314.2353,314.6024,313.9972,314.2056,2301.0
2024-07-02 10:25:00,316.7,316.9,316.46,316.73,2832.0,314.2155,314.4139,313.9774,314.2453,2832.0
2024-07-02 10:30:00,316.52,317.16,316.52,316.59,7384.0,314.0369,314.6719,314.0369,314.1063,7384.0
2024-07-02 10:35:00,316.55,317.33,316.46,317.25,3662.0,314.0667,314.8405,313.9774,314.7612,3662.0
2024-07-02 10:40:00,317.26,317.26,316.25,316.31,12386.0,314.7711,314.7711,313.769,313.8285,12386.0
2024-07-02 10:45:00,316.31,317.32,316.31,316.96,6646.0,313.8285,314.8306,313.8285,314.4734,6646.0
2024-07-02 10:50:00,317.12,317.33,316.79,317.32,2117.0,314.6322,314.8405,314.3048,314.8306,2117.0
2024-07-02 10:55:00,317.33,318.0,317.32,317.91,5579.0,314.8405,315.5053,314.8306,315.416,5579.0
2024-07-02 11:00:00,318.04,318.76,317.92,318.73,6754.0,315.545,316.2593,315.4259,316.2296,6754.0
2024-07-02 11:05:00,318.63,318.72,317.99,318.15,8389.0,316.1303,316.2196,315.4954,315.6541,8389.0
2024-07-02 11:10:00,318.29,318.61,318.26,318.28,4675.0,315.793,316.1105,315.7632,315.7831,4675.0
2024-07-02 11:15:00,318.33,318.33,317.69,317.77,3506.0,315.8327,315.8327,315.1977,315.2771,3506.0
2024-07-02 11:20:00,317.65,317.77,316.79,317.0,15615.0,315.158,315.2771,314.3048,314.5131,15615.0
2024-07-02 11:25:00,317.11,317.14,316.8,317.02,2750.0,314.6223,314.652,314.3147,314.533,2750.0
2024-07-02 11:30:00,317.16,317.24,316.99,316.99,7511.0,314.6719,314.7513,314.5032,314.5032,7511.0
2024-07-02 11:35:00,317.05,317.05,316.73,316.81,3550.0,314.5627,314.5627,314.2453,314.3246,3550.0
2024-07-02 11:40:00,316.82,317.03,316.39,316.97,6730.0,314.3345,314.5429,313.9079,314.4834,6730.0
2024-07-02 11:45:00,316.97,316.97,316.97,316.97,0.0,314.4834,314.4834,314.4834,314.4834,0.0
2024-07-02 11:50:00,317.16,317.77,317.16,317.71,3762.0,314.6719,315.2771,314.6719,315.2176,3762.0
2024-07-02 11:55:00,317.83,317.86,317.05,317.19,5752.0,315.3366,315.3664,314.5627,314.7016,5752.0
2024-07-02 12:00:00,317.21,317.37,316.35,316.4,13229.0,314.7215,314.8802,313.8682,313.9178,13229.0
2024-07-02 12:05:00,316.27,316.38,316.2,316.23,6688.0,313.7889,313.898,313.7194,313.7492,6688.0
2024-07-02 12:10:00,316.3,316.35,316.17,316.27,2230.0,313.8186,313.8682,313.6896,313.7889,2230.0
2024-07-02 12:15:00,316.16,316.37,316.03,316.06,1541.0,313.6797,313.8881,313.5507,313.5805,1541.0
2024-07-02 12:20:00,315.98,316.19,315.98,316.06,1982.0,313.5011,313.7095,313.5011,313.5805,1982.0
2024-07-02 12:25:00,315.99,316.17,315.96,316.12,11316.0,313.5111,313.6896,313.4813,313.64,11316.0
2024-07-02 12:30:00,316.12,316.23,315.95,315.96,2297.0,313.64,313.7492,313.4714,313.4813,2297.0
2024-07-02 12:35:00,316.0,316.05,315.72,315.72,2508.0,313.521,313.5706,313.2432,313.2432,2508.0
2024-07-02 12:40:00,315.81,315.82,315.77,315.78,244.0,313.3325,313.3424,313.2928,313.3027,244.0
2024-07-02 12:45:00,315.78,315.88,315.77,315.87,818.0,313.3027,313.4019,313.2928,313.392,818.0
2024-07-02 12:50:00,315.87,316.1,315.74,316.0,3647.0,313.392,313.6202,313.263,313.521,3647.0
2024-07-02 12:55:00,315.98,316.03,315.88,316.0,1788.0,313.5011,313.5507,313.4019,313.521,1788.0
2024-07-02 13:00:00,316.0,316.0,315.81,315.81,1721.0,313.521,313.521,313.3325,313.3325,1721.0
2024-07-02 13:05:00,315.82,316.06,315.82,316.0,3025.0,313.3424,313.5805,313.3424,313.521,3025.0
2024-07-02 13:10:00,316.07,316.07,315.7,315.73,3200.0,313.5904,313.5904,313.2233,313.2531,3200.0
2024-07-02 13:15:00,315.88,316.38,315.8,316.24,22312.0,313.4019,313.898,313.3225,313.7591,22312.0
2024-07-02 13:20:00,316.29,316.35,316.25,316.27,1054.0,313.8087,313.8682,313.769,313.7889,1054.0
2024-07-02 13:25:00,316.22,316.36,316.22,316.28,800.0,313.7393,313.8782,313.7393,313.7988,800.0
2024-07-02 13:30:00,316.23,316.23,315.83,316.0,3954.0,313.7492,313.7492,313.3523,313.521,3954.0
2024-07-02 13:35:00,316.13,316.14,315.9,316.02,4237.0,313.65,313.6599,313.4218,313.5408,4237.0
2024-07-02 13:40:00,316.14,316.14,315.93,315.93,1905.0,313.6599,313.6599,313.4515,313.4515,1905.0
2024-07-02 13:45:00,316.13,316.55,316.02,316.55,4358.0,313.65,314.0667,313.5408,314.0667,4358.0
2024-07-02 13:50:00,316.55,316.56,316.45,316.55,2223.0,314.0667,314.0766,313.9674,314.0667,2223.0
2024-07-02 13:55:00,316.54,316.62,316.24,316.24,7337.0,314.0567,314.1361,313.7591,313.7591,7337.0
2024-07-02 14:00:00,316.42,317.09,316.41,317.05,4347.0,313.9377,314.6024,313.9278,314.5627,4347.0
2024-07-02 14:05:00,317.11,317.27,317.09,317.09,701.0,314.6223,314.781,314.6024,314.6024,701.0
2024-07-02 14:10:00,317.43,317.66,317.43,317.66,2115.0,314.9398,315.168,314.9398,315.168,2115.0
2024-07-02 14:15:00,317.82,318.88,317.81,318.59,17302.0,315.3267,316.3784,315.3168,316.0907,17302.0
2024-07-02 14:20:00,318.56,318.79,318.56,318.77,31739.0,316.0609,316.2891,316.0609,316.2692,31739.0
2024-07-02 14:25:00,318.77,319.14,318.68,319.03,35916.0,316.2692,316.6363,316.18,316.5272,35916.0
2024-07-02 14:30:00,319.02,319.92,319.02,319.92,5467.0,316.5173,317.4102,316.5173,317.4102,5467.0
2024-07-02 14:35:00,319.91,320.7,319.91,320.43,5211.0,317.4003,318.1841,317.4003,317.9162,5211.0
2024-07-02 14:40:00,320.44,320.47,320.19,320.45,4125.0,317.9261,317.9559,317.6781,317.9361,4125.0
2024-07-02 14:45:00,320.45,320.46,320.14,320.24,29879.0,317.9361,317.946,317.6285,317.7277,29879.0
2024-07-02 14:50:00,320.24,320.39,319.97,320.38,14036.0,317.7277,317.8765,317.4598,317.8666,14036.0
2024-07-02 14:55:00,320.28,320.6,320.08,320.42,8882.0,317.7674,318.0849,317.569,317.9063,8882.0
2024-07-02 15:00:00,320.44,320.64,320.33,320.53,6473.0,317.9261,318.1246,317.817,318.0154,6473.0
2024-07-02 15:05:00,320.49,320.52,320.24,320.52,4713.0,317.9758,318.0055,317.7277,318.0055,4713.0
2024-07-02 15:10:00,320.48,320.6,320.21,320.58,6883.0,317.9658,318.0849,317.698,318.065,6883.0
2024-07-02 15:15:00,320.67,320.96,320.34,320.56,15900.0,318.1543,318.4421,317.8269,318.0452,15900.0
2024-07-02 15:20:00,320.6,320.6,320.24,320.43,1802.0,318.0849,318.0849,317.7277,317.9162,1802.0
2024-07-02 15:25:00,320.33,320.33,320.07,320.24,2668.0,317.817,317.817,317.559,317.7277,2668.0
2024-07-02 15:30:00,320.11,320.41,319.84,320.31,7081.0,317.5987,317.8964,317.3309,317.7972,7081.0
2024-07-02 15:35:00,320.38,320.81,320.36,320.74,3383.0,317.8666,318.2932,317.8468,318.2238,3383.0
2024-07-02 15:40:00,320.8,321.04,320.8,321.04,3635.0,318.2833,318.5214,318.2833,318.5214,3635.0
2024-07-02 15:45:00,321.17,321.17,320.47,320.49,10991.0,318.6504,318.6504,317.9559,317.9758,10991.0
2024-07-02 15:50:00,320.64,320.93,320.59,320.84,31042.0,318.1246,318.4123,318.075,318.323,31042.0
2024-07-02 15:55:00,320.77,320.91,319.45,319.88,151998.0,318.2536,318.3925,316.9439,317.3705,151998.0
2024-07-03 09:30:00,318.7,319.61,318.26,318.66,17165.0,316.1998,317.1027,315.7632,316.1601,17165.0
2024-07-03 09:35:00,319.02,319.45,318.6,318.79,2000.0,316.5173,316.9439,316.1006,316.2891,2000.0
2024-07-03 09:40:00,318.43,318.43,317.08,317.42,1800.0,315.9319,315.9319,314.5925,314.9298,1800.0
2024-07-03 09:45:00,317.07,319.29,317.07,318.64,11181.0,314.5826,316.7852,314.5826,316.1403,11181.0
2024-07-03 09:50:00,318.52,318.54,317.61,317.62,6632.0,316.0212,316.0411,315.1183,315.1283,6632.0
2024-07-03 09:55:00,317.93,318.9,317.76,318.75,14792.0,315.4358,316.3982,315.2672,316.2494,14792.0
2024-07-03 10:00:00,318.75,319.12,318.33,318.56,6225.0,316.2494,316.6165,315.8327,316.0609,6225.0
2024-07-03 10:05:00,318.82,323.44,318.76,323.44,60126.0,316.3189,320.9026,316.2593,320.9026,60126.0
2024-07-03 10:10:00,323.49,323.49,321.97,322.2,15006.0,320.9522,320.9522,319.4441,319.6723,15006.0
2024-07-03 10:15:00,322.15,322.43,321.3,321.87,25241.0,319.6227,319.9005,318.7794,319.3449,25241.0
2024-07-03 10:20:00,322.11,322.76,321.71,322.13,6750.0,319.583,320.2279,319.1862,319.6029,6750.0
2024-07-03 10:25:00,321.99,322.12,321.33,321.79,23921.0,319.464,319.593,318.8092,319.2656,23921.0
2024-07-03 10:30:00,321.97,322.89,321.97,322.77,5253.0,319.4441,320.3569,319.4441,320.2379,5253.0
2024-07-03 10:35:00,322.63,323.39,322.24,323.39,4915.0,320.099,320.853,319.712,320.853,4915.0
2024-07-03 10:40:00,323.19,324.81,323.05,324.06,46425.0,320.6546,322.2619,320.5157,321.5177,46425.0
2024-07-03 10:45:00,323.85,323.95,323.3,323.91,5597.0,321.3094,321.4086,320.7637,321.3689,5597.0
2024-07-03 10:50:00,324.04,324.04,323.5,323.51,5776.0,321.4979,321.4979,320.9621,320.9721,5776.0
2024-07-03 10:55:00,323.51,324.21,323.51,323.58,13566.0,320.9721,321.6666,320.9721,321.0415,13566.0
2024-07-03 11:00:00,323.8,324.69,323.58,324.37,7160.0,321.2598,322.1428,321.0415,321.8253,7160.0
2024-07-03 11:05:00,324.13,324.37,323.89,324.13,5699.0,321.5872,321.8253,321.3491,321.5872,5699.0
2024-07-03 11:10:00,324.12,324.12,323.58,323.59,5423.0,321.5773,321.5773,321.0415,321.0514,5423.0
2024-07-03 11:15:00,323.59,323.73,322.88,323.43,7908.0,321.0514,321.1903,320.347,320.8927,7908.0
2024-07-03 11:20:00,323.22,324.04,323.22,323.8,11497.0,320.6843,321.4979,320.6843,321.2598,11497.0
2024-07-03 11:25:00,323.75,324.0,323.36,323.63,6624.0,321.2102,321.4582,320.8232,321.0911,6624.0
2024-07-03 11:30:00,323.63,324.12,323.4,324.11,7983.0,321.0911,321.5773,320.8629,321.5674,7983.0
2024-07-03 11:35:00,324.01,324.07,323.67,324.07,2900.0,321.4681,321.5277,321.1308,321.5277,2900.0
2024-07-03 11:40:00,324.17,324.34,323.55,323.75,8577.0,321.6269,321.7956,321.0117,321.2102,8577.0
2024-07-03 11:45:00,323.75,323.93,323.23,323.93,10964.0,321.2102,321.3888,320.6943,321.3888,10964.0
2024-07-03 11:50:00,323.96,324.03,323.57,323.86,2546.0,321.4185,321.488,321.0316,321.3193,2546.0
2024-07-03 11:55:00,323.51,323.51,322.72,323.0,6736.0,320.9721,320.9721,320.1883,320.4661,6736.0
2024-07-03 12:00:00,322.94,323.75,322.76,323.75,14787.0,320.4065,321.2102,320.2279,321.2102,14787.0
2024-07-03 12:05:00,323.75,323.83,323.4,323.82,3932.0,321.2102,321.2896,320.8629,321.2796,3932.0
2024-07-03 12:10:00,323.78,323.96,323.06,323.21,5281.0,321.2399,321.4185,320.5256,320.6744,5281.0
2024-07-03 12:15:00,323.21,323.65,323.1,323.65,4078.0,320.6744,321.111,320.5653,321.111,4078.0
2024-07-03 12:20:00,323.87,324.32,323.87,324.31,6769.0,321.3292,321.7757,321.3292,321.7658,6769.0
2024-07-03 12:25:00,324.31,324.42,324.03,324.21,24707.0,321.7658,321.8749,321.488,321.6666,24707.0
2024-07-03 12:30:00,324.29,324.39,323.88,324.29,7295.0,321.7459,321.8452,321.3392,321.7459,7295.0
2024-07-03 12:35:00,324.19,324.69,324.14,324.69,4646.0,321.6467,322.1428,321.5971,322.1428,4646.0
2024-07-03 12:40:00,324.54,324.58,324.19,324.56,8379.0,321.994,322.0337,321.6467,322.0138,8379.0
2024-07-03 12:45:00,324.58,324.68,324.47,324.67,10301.0,322.0337,322.1329,321.9245,322.123,10301.0
2024-07-03 12:50:00,324.59,325.32,324.45,325.13,17916.0,322.0436,322.7679,321.9047,322.5794,17916.0
2024-07-03 12:55:00,325.11,326.5,325.03,326.31,47347.0,322.5595,323.9386,322.4801,323.7501,47347.0
2024-07-05 09:30:00,325.47,326.02,324.6,324.61,11395.0,322.9167,323.4624,322.0535,322.0634,11395.0
2024-07-05 09:35:00,324.02,324.12,323.74,323.74,701.0,321.4781,321.5773,321.2003,321.2003,701.0
2024-07-05 09:40:00,324.08,324.61,323.54,324.49,4383.0,321.5376,322.0634,321.0018,321.9444,4383.0
2024-07-05 09:45:00,323.94,324.15,323.79,323.91,2276.0,321.3987,321.607,321.2499,321.3689,2276.0
2024-07-05 09:50:00,324.06,324.84,323.0,323.0,23523.0,321.5177,322.2916,320.4661,320.4661,23523.0
2024-07-05 09:55:00,322.46,322.46,321.84,322.23,2743.0,319.9303,319.9303,319.3152,319.7021,2743.0
2024-07-05 10:00:00,322.14,322.44,321.02,321.41,17676.0,319.6128,319.9105,318.5016,318.8885,17676.0
2024-07-05 10:05:00,321.59,322.08,320.55,320.56,11828.0,319.0671,319.5533,318.0353,318.0452,11828.0
2024-07-05 10:10:00,320.31,320.5,319.62,319.79,6869.0,317.7972,317.9857,317.1126,317.2812,6869.0
2024-07-05 10:15:00,319.56,319.9,318.96,319.81,10265.0,317.053,317.3904,316.4578,317.3011,10265.0
2024-07-05 10:20:00,319.82,320.4,319.82,320.26,6059.0,317.311,317.8865,317.311,317.7476,6059.0
2024-07-05 10:25:00,320.35,320.36,319.6,319.66,4289.0,317.8369,317.8468,317.0927,317.1523,4289.0
2024-07-05 10:30:00,319.38,319.74,319.11,319.17,9355.0,316.8745,317.2316,316.6066,316.6661,9355.0
2024-07-05 10:35:00,319.29,319.53,318.45,318.63,7457.0,316.7852,317.0233,315.9518,316.1303,7457.0
2024-07-05 10:40:00,318.62,318.9,318.18,318.78,18686.0,316.1204,316.3982,315.6839,316.2792,18686.0
2024-07-05 10:45:00,318.79,319.03,318.0,318.38,10627.0,316.2891,316.5272,315.5053,315.8823,10627.0
2024-07-05 10:50:00,318.38,319.45,318.15,318.15,3415.0,315.8823,316.9439,315.6541,315.6541,3415.0
2024-07-05 10:55:00,318.15,318.3,317.76,317.95,5641.0,315.6541,315.8029,315.2672,315.4557,5641.0
2024-07-05 11:00:00,318.02,318.59,318.01,318.56,3242.0,315.5251,316.0907,315.5152,316.0609,3242.0
2024-07-05 11:05:00,318.41,318.77,318.06,318.13,3153.0,315.9121,316.2692,315.5648,315.6343,3153.0
2024-07-05 11:10:00,318.2,318.6,318.2,318.26,2830.0,315.7037,316.1006,315.7037,315.7632,2830.0
2024-07-05 11:15:00,318.46,319.03,317.98,317.98,6520.0,315.9617,316.5272,315.4854,315.4854,6520.0
2024-07-05 11:20:00,317.95,317.98,317.64,317.75,3100.0,315.4557,315.4854,315.1481,315.2572,3100.0
2024-07-05 11:25:00,317.75,318.24,317.68,317.75,5441.0,315.2572,315.7434,315.1878,315.2572,5441.0
2024-07-05 11:30:00,317.71,318.3,317.71,318.13,3253.0,315.2176,315.8029,315.2176,315.6343,3253.0
2024-07-05 11:35:00,318.13,318.37,317.96,318.31,4011.0,315.6343,315.8724,315.4656,315.8129,4011.0
2024-07-05 11:40:00,318.1,318.44,317.98,318.39,4100.0,315.6045,315.9418,315.4854,315.8922,4100.0
2024-07-05 11:45:00,318.51,318.71,318.4,318.47,4471.0,316.0113,316.2097,315.9021,315.9716,4471.0
2024-07-05 11:50:00,318.48,318.48,317.31,317.31,7329.0,315.9815,315.9815,314.8207,314.8207,7329.0
2024-07-05 11:55:00,317.31,317.68,317.1,317.1,1800.0,314.8207,315.1878,314.6123,314.6123,1800.0
2024-07-05 12:00:00,317.15,317.5,317.02,317.03,3707.0,314.662,315.0092,314.533,314.5429,3707.0
2024-07-05 12:05:00,317.12,317.48,317.09,317.11,1304.0,314.6322,314.9894,314.6024,314.6223,1304.0
2024-07-05 12:10:00,317.31,317.59,317.11,317.3,7609.0,314.8207,315.0985,314.6223,314.8108,7609.0
2024-07-05 12:15:00,317.38,317.38,316.92,317.11,8884.0,314.8902,314.8902,314.4338,314.6223,8884.0
2024-07-05 12:20:00,317.11,317.15,316.91,316.96,1656.0,314.6223,314.662,314.4238,314.4734,1656.0
2024-07-05 12:25:00,316.97,317.31,316.55,316.55,6352.0,314.4834,314.8207,314.0667,314.0667,6352.0
2024-07-05 12:30:00,316.42,316.99,316.42,316.82,4571.0,313.9377,314.5032,313.9377,314.3345,4571.0
2024-07-05 12:35:00,316.97,317.31,316.78,317.31,4645.0,314.4834,314.8207,314.2949,314.8207,4645.0
2024-07-05 12:40:00,317.15,317.49,317.03,317.03,3822.0,314.662,314.9993,314.5429,314.5429,3822.0
2024-07-05 12:45:00,317.22,317.74,317.01,317.74,3785.0,314.7314,315.2473,314.5231,315.2473,3785.0
2024-07-05 12:50:00,317.76,317.93,317.51,317.51,4068.0,315.2672,315.4358,315.0191,315.0191,4068.0
2024-07-05 12:55:00,317.43,317.83,317.43,317.74,3395.0,314.9398,315.3366,314.9398,315.2473,3395.0
2024-07-05 13:00:00,317.74,317.81,317.51,317.81,1700.0,315.2473,315.3168,315.0191,315.3168,1700.0
2024-07-05 13:05:00,317.59,317.74,317.42,317.74,1625.0,315.0985,315.2473,314.9298,315.2473,1625.0
2024-07-05 13:10:00,317.57,317.96,317.17,317.18,10556.0,315.0787,315.4656,314.6818,314.6917,10556.0
2024-07-05 13:15:00,317.18,317.49,316.89,317.19,6118.0,314.6917,314.9993,314.404,314.7016,6118.0
2024-07-05 13:20:00,317.21,317.66,317.03,317.53,3798.0,314.7215,315.168,314.5429,315.039,3798.0
2024-07-05 13:25:00,317.41,317.57,317.01,317.01,3391.0,314.9199,315.0787,314.5231,314.5231,3391.0
2024-07-05 13:30:00,317.4,317.4,316.77,316.77,1987.0,314.91,314.91,314.2849,314.2849,1987.0
2024-07-05 13:35:00,316.94,317.46,316.94,317.46,3348.0,314.4536,314.9695,314.4536,314.9695,3348.0
2024-07-05 13:40:00,317.65,317.95,317.56,317.78,3492.0,315.158,315.4557,315.0687,315.287,3492.0
2024-07-05 13:45:00,317.71,317.71,317.02,317.28,5650.0,315.2176,315.2176,314.533,314.7909,5650.0
2024-07-05 13:50:00,317.3,317.38,317.14,317.24,4984.0,314.8108,314.8902,314.652,314.7513,4984.0
2024-07-05 13:55:00,317.27,317.62,317.23,317.23,8921.0,314.781,315.1283,314.7413,314.7413,8921.0
2024-07-05 14:00:00,317.41,317.52,317.05,317.05,5527.0,314.9199,315.0291,314.5627,314.5627,5527.0
2024-07-05 14:05:00,317.05,318.43,317.05,318.43,4008.0,314.5627,315.9319,314.5627,315.9319,4008.0
2024-07-05 14:10:00,318.52,319.21,318.51,319.21,603.0,316.0212,316.7058,316.0113,316.7058,603.0
2024-07-05 14:15:00,319.19,319.7,319.01,319.54,5431.0,316.686,317.192,316.5074,317.0332,5431.0
2024-07-05 14:20:00,319.51,319.55,319.34,319.34,3010.0,317.0034,317.0431,316.8348,316.8348,3010.0
2024-07-05 14:25:00,319.42,319.57,319.17,319.57,6017.0,316.9141,317.063,316.6661,317.063,6017.0
2024-07-05 14:30:00,319.37,319.76,319.37,319.51,4721.0,316.8645,317.2515,316.8645,317.0034,4721.0
2024-07-05 14:35:00,319.41,319.63,319.15,319.19,6541.0,316.9042,317.1225,316.6463,316.686,6541.0
2024-07-05 14:40:00,319.26,320.02,319.26,320.02,1900.0,316.7554,317.5094,316.7554,317.5094,1900.0
2024-07-05 14:45:00,320.2,320.34,319.98,320.26,1749.0,317.688,317.8269,317.4698,317.7476,1749.0
2024-07-05 14:50:00,320.19,320.34,320.0,320.34,3330.0,317.6781,317.8269,317.4896,317.8269,3330.0
2024-07-05 14:55:00,320.27,320.27,319.72,319.72,5203.0,317.7575,317.7575,317.2118,317.2118,5203.0
2024-07-05 15:00:00,319.73,320.14,319.72,320.06,7690.0,317.2217,317.6285,317.2118,317.5491,7690.0
2024-07-05 15:05:00,320.16,320.41,319.93,320.27,2233.0,317.6483,317.8964,317.4201,317.7575,2233.0
2024-07-05 15:10:00,320.27,320.27,319.79,319.79,1745.0,317.7575,317.7575,317.2812,317.2812,1745.0
2024-07-05 15:15:00,319.78,319.94,319.59,319.8,3034.0,317.2713,317.4301,317.0828,317.2912,3034.0
2024-07-05 15:20:00,319.82,320.06,319.82,320.0,2800.0,317.311,317.5491,317.311,317.4896,2800.0
2024-07-05 15:25:00,320.0,320.08,319.62,320.07,5679.0,317.4896,317.569,317.1126,317.559,5679.0
2024-07-05 15:30:00,320.08,320.31,320.03,320.29,5372.0,317.569,317.7972,317.5194,317.7773,5372.0
2024-07-05 15:35:00,320.29,320.5,320.13,320.5,7510.0,317.7773,317.9857,317.6186,317.9857,7510.0
2024-07-05 15:40:00,320.5,321.02,320.5,321.02,12352.0,317.9857,318.5016,317.9857,318.5016,12352.0
2024-07-05 15:45:00,320.97,321.25,320.83,320.94,12160.0,318.452,318.7298,318.3131,318.4222,12160.0
2024-07-05 15:50:00,321.04,321.51,321.03,321.18,11297.0,318.5214,318.9878,318.5115,318.6603,11297.0
2024-07-05 15:55:00,321.19,321.3,320.14,320.3,37985.0,318.6703,318.7794,317.6285,317.7872,37985.0
2024-07-08 09:30:00,321.07,321.29,317.53,317.65,17709.0,318.5512,318.7695,315.039,315.158,17709.0
2024-07-08 09:35:00,317.94,317.96,315.89,315.9,17332.0,315.4458,315.4656,313.4118,313.4218,17332.0
2024-07-08 09:40:00,315.73,316.79,315.72,316.29,9958.0,313.2531,314.3048,313.2432,313.8087,9958.0
2024-07-08 09:45:00,316.3,316.61,315.09,315.17,27149.0,313.8186,314.1262,312.6181,312.6975,27149.0
2024-07-08 09:50:00,315.14,315.84,313.24,315.24,40047.0,312.6677,313.3622,310.7826,312.7669,40047.0
2024-07-08 09:55:00,315.23,316.48,315.23,316.48,9186.0,312.757,313.9972,312.757,313.9972,9186.0
2024-07-08 10:00:00,316.31,316.71,315.87,316.36,7370.0,313.8285,314.2254,313.392,313.8782,7370.0
2024-07-08 10:05:00,316.27,316.71,315.46,315.94,13959.0,313.7889,314.2254,312.9852,313.4614,13959.0
2024-07-08 10:10:00,315.94,318.21,315.94,317.95,12796.0,313.4614,315.7136,313.4614,315.4557,12796.0
2024-07-08 10:15:00,317.82,317.86,316.26,316.69,12310.0,315.3267,315.3664,313.7789,314.2056,12310.0
2024-07-08 10:20:00,316.6,316.91,315.48,316.14,14812.0,314.1163,314.4238,313.0051,313.6599,14812.0
2024-07-08 10:25:00,316.12,316.43,315.12,315.44,16682.0,313.64,313.9476,312.6479,312.9654,16682.0
2024-07-08 10:30:00,315.67,316.06,315.13,315.76,8050.0,313.1936,313.5805,312.6578,313.2829,8050.0
2024-07-08 10:35:00,315.58,316.67,315.58,316.19,8327.0,313.1043,314.1857,313.1043,313.7095,8327.0
2024-07-08 10:40:00,315.98,316.51,315.76,315.94,5726.0,313.5011,314.027,313.2829,313.4614,5726.0
2024-07-08 10:45:00,316.17,317.45,316.01,316.99,4385.0,313.6896,314.9596,313.5309,314.5032,4385.0
2024-07-08 10:50:00,317.11,317.28,315.75,315.75,8162.0,314.6223,314.7909,313.2729,313.2729,8162.0
2024-07-08 10:55:00,316.11,316.44,315.94,316.35,9107.0,313.6301,313.9575,313.4614,313.8682,9107.0
2024-07-08 11:00:00,316.2,316.5,315.85,316.31,6037.0,313.7194,314.0171,313.3722,313.8285,6037.0
2024-07-08 11:05:00,316.03,316.11,315.8,315.91,3374.0,313.5507,313.6301,313.3225,313.4317,3374.0
2024-07-08 11:10:00,315.66,316.08,315.65,315.81,11624.0,313.1836,313.6004,313.1737,313.3325,11624.0
2024-07-08 11:15:00,315.81,315.88,315.48,315.79,7854.0,313.3325,313.4019,313.0051,313.3126,7854.0
2024-07-08 11:20:00,315.75,315.9,315.5,315.64,4200.0,313.2729,313.4218,313.0249,313.1638,4200.0
2024-07-08 11:25:00,315.55,315.85,315.38,315.6,5667.0,313.0745,313.3722,312.9058,313.1241,5667.0
2024-07-08 11:30:00,315.59,315.6,315.31,315.44,7327.0,313.1142,313.1241,312.8364,312.9654,7327.0
2024-07-08 11:35:00,315.47,315.84,315.29,315.29,9295.0,312.9951,313.3622,312.8165,312.8165,9295.0
2024-07-08 11:40:00,315.27,315.47,314.95,315.28,11698.0,312.7967,312.9951,312.4792,312.8066,11698.0
2024-07-08 11:45:00,315.22,315.55,314.77,315.55,6340.0,312.7471,313.0745,312.3006,313.0745,6340.0
2024-07-08 11:50:00,315.48,315.48,315.11,315.11,1992.0,313.0051,313.0051,312.638,312.638,1992.0
2024-07-08 11:55:00,315.11,315.29,314.46,314.75,9568.0,312.638,312.8165,311.9931,312.2808,9568.0
2024-07-08 12:00:00,314.72,314.75,314.13,314.37,3870.0,312.251,312.2808,311.6656,311.9038,3870.0
2024-07-08 12:05:00,314.37,314.47,314.14,314.34,4257.0,311.9038,312.003,311.6756,311.874,4257.0
2024-07-08 12:10:00,314.32,314.43,313.53,313.56,8047.0,311.8542,311.9633,311.0704,311.1001,8047.0
2024-07-08 12:15:00,313.72,314.51,313.61,314.51,9048.0,311.2589,312.0427,311.1497,312.0427,9048.0
2024-07-08 12:20:00,314.38,314.94,314.31,314.38,6167.0,311.9137,312.4693,311.8442,311.9137,6167.0
2024-07-08 12:25:00,314.39,314.81,314.39,314.65,5596.0,311.9236,312.3403,311.9236,312.1816,5596.0
2024-07-08 12:30:00,314.63,315.18,314.56,315.13,3147.0,312.1617,312.7074,312.0923,312.6578,3147.0
2024-07-08 12:35:00,315.17,315.85,314.98,315.1,13981.0,312.6975,313.3722,312.509,312.628,13981.0
2024-07-08 12:40:00,315.05,315.38,314.87,315.01,4196.0,312.5784,312.9058,312.3998,312.5387,4196.0
2024-07-08 12:45:00,315.15,315.58,315.07,315.57,5483.0,312.6776,313.1043,312.5983,313.0944,5483.0
2024-07-08 12:50:00,315.56,315.63,315.47,315.47,1283.0,313.0844,313.1539,312.9951,312.9951,1283.0
2024-07-08 12:55:00,315.67,315.75,315.54,315.75,1194.0,313.1936,313.2729,313.0646,313.2729,1194.0
2024-07-08 13:00:00,315.67,315.93,315.67,315.76,6660.0,313.1936,313.4515,313.1936,313.2829,6660.0
2024-07-08 13:05:00,315.76,315.94,315.73,315.8,1990.0,313.2829,313.4614,313.2531,313.3225,1990.0
2024-07-08 13:10:00,315.69,315.8,315.33,315.62,2926.0,313.2134,313.3225,312.8562,313.144,2926.0
2024-07-08 13:15:00,315.78,315.78,315.53,315.77,1147.0,313.3027,313.3027,313.0547,313.2928,1147.0
2024-07-08 13:20:00,315.79,315.93,315.64,315.65,2300.0,313.3126,313.4515,313.1638,313.1737,2300.0
2024-07-08 13:25:00,315.66,315.66,315.45,315.45,1176.0,313.1836,313.1836,312.9753,312.9753,1176.0
2024-07-08 13:30:00,315.67,316.06,315.66,315.9,2597.0,313.1936,313.5805,313.1836,313.4218,2597.0
2024-07-08 13:35:00,315.87,315.99,315.8,315.87,6017.0,313.392,313.5111,313.3225,313.392,6017.0
2024-07-08 13:40:00,315.79,315.97,315.72,315.97,6581.0,313.3126,313.4912,313.2432,313.4912,6581.0
2024-07-08 13:45:00,316.0,316.0,315.75,315.8,2198.0,313.521,313.521,313.2729,313.3225,2198.0
2024-07-08 13:50:00,315.84,316.17,315.83,315.94,3632.0,313.3622,313.6896,313.3523,313.4614,3632.0
2024-07-08 13:55:00,316.03,316.27,315.83,316.1,7564.0,313.5507,313.7889,313.3523,313.6202,7564.0
2024-07-08 14:00:00,316.16,316.26,315.94,316.18,5350.0,313.6797,313.7789,313.4614,313.6996,5350.0
2024-07-08 14:05:00,316.1,316.22,315.94,315.95,1599.0,313.6202,313.7393,313.4614,313.4714,1599.0
2024-07-08 14:10:00,315.95,316.08,315.8,315.98,5612.0,313.4714,313.6004,313.3225,313.5011,5612.0
2024-07-08 14:15:00,315.98,316.15,315.98,316.02,2100.0,313.5011,313.6698,313.5011,313.5408,2100.0
2024-07-08 14:20:00,315.96,316.31,315.87,316.25,7913.0,313.4813,313.8285,313.392,313.769,7913.0
2024-07-08 14:25:00,316.33,316.58,316.19,316.47,2287.0,313.8484,314.0964,313.7095,313.9873,2287.0
2024-07-08 14:30:00,316.44,316.75,316.44,316.49,3128.0,313.9575,314.2651,313.9575,314.0071,3128.0
2024-07-08 14:35:00,316.37,316.65,316.35,316.55,7058.0,313.8881,314.1659,313.8682,314.0667,7058.0
2024-07-08 14:40:00,316.44,316.48,316.29,316.29,1355.0,313.9575,313.9972,313.8087,313.8087,1355.0
2024-07-08 14:45:00,316.36,316.39,316.17,316.2,10942.0,313.8782,313.9079,313.6896,313.7194,10942.0
2024-07-08 14:50:00,316.22,316.27,315.95,316.2,4953.0,313.7393,313.7889,313.4714,313.7194,4953.0
2024-07-08 14:55:00,316.08,316.4,316.08,316.09,7187.0,313.6004,313.9178,313.6004,313.6103,7187.0
2024-07-08 15:00:00,316.07,316.47,315.77,316.47,11058.0,313.5904,313.9873,313.2928,313.9873,11058.0
2024-07-08 15:05:00,316.36,317.3,316.34,317.18,5414.0,313.8782,314.8108,313.8583,314.6917,5414.0
2024-07-08 15:10:00,317.07,317.24,316.82,316.91,11825.0,314.5826,314.7513,314.3345,314.4238,11825.0
2024-07-08 15:15:00,316.99,316.99,316.39,316.39,5230.0,314.5032,314.5032,313.9079,313.9079,5230.0
2024-07-08 15:20:00,316.41,316.53,316.22,316.24,2900.0,313.9278,314.0468,313.7393,313.7591,2900.0
2024-07-08 15:25:00,316.31,316.81,316.3,316.63,21404.0,313.8285,314.3246,313.8186,314.146,21404.0
2024-07-08 15:30:00,316.41,316.82,316.41,316.71,6322.0,313.9278,314.3345,313.9278,314.2254,6322.0
2024-07-08 15:35:00,316.62,316.7,316.42,316.67,10446.0,314.1361,314.2155,313.9377,314.1857,10446.0
2024-07-08 15:40:00,316.63,316.68,316.39,316.64,12418.0,314.146,314.1956,313.9079,314.156,12418.0
2024-07-08 15:45:00,316.63,316.74,316.51,316.68,10784.0,314.146,314.2552,314.027,314.1956,10784.0
2024-07-08 15:50:00,316.74,316.74,315.7,316.32,38970.0,314.2552,314.2552,313.2233,313.8385,38970.0
2024-07-08 15:55:00,316.32,316.5,315.75,316.2,74941.0,313.8385,314.0171,313.2729,313.7194,74941.0
2024-07-09 09:30:00,316.76,317.71,316.76,317.71,6955.0,314.275,315.2176,314.275,315.2176,6955.0
2024-07-09 09:35:00,317.59,318.03,314.71,315.2,48784.0,315.0985,315.5351,312.2411,312.7273,48784.0
2024-07-09 09:40:00,315.63,316.25,315.4,315.42,2788.0,313.1539,313.769,312.9257,312.9455,2788.0
2024-07-09 09:45:00,314.9,315.92,314.66,315.57,1500.0,312.4296,313.4416,312.1915,313.0944,1500.0
2024-07-09 09:50:00,315.21,316.87,315.21,316.68,4306.0,312.7372,314.3842,312.7372,314.1956,4306.0
2024-07-09 09:55:00,316.54,316.6,316.11,316.11,2646.0,314.0567,314.1163,313.6301,313.6301,2646.0
2024-07-09 10:00:00,315.72,316.36,315.05,315.36,2841.0,313.2432,313.8782,312.5784,312.886,2841.0
2024-07-09 10:05:00,315.12,316.0,314.78,315.9,7013.0,312.6479,313.521,312.3105,313.4218,7013.0
2024-07-09 10:10:00,315.99,317.52,315.69,317.52,2937.0,313.5111,315.0291,313.2134,315.0291,2937.0
2024-07-09 10:15:00,317.45,317.69,317.08,317.32,7918.0,314.9596,315.1977,314.5925,314.8306,7918.0
2024-07-09 10:20:00,317.37,318.11,317.0,318.11,5203.0,314.8802,315.6144,314.5131,315.6144,5203.0
2024-07-09 10:25:00,318.38,318.67,317.82,318.34,2606.0,315.8823,316.17,315.3267,315.8426,2606.0
2024-07-09 10:30:00,318.25,318.38,317.87,317.87,1882.0,315.7533,315.8823,315.3763,315.3763,1882.0
2024-07-09 10:35:00,317.87,318.5,317.87,318.47,5510.0,315.3763,316.0014,315.3763,315.9716,5510.0
2024-07-09 10:40:00,318.32,318.94,318.27,318.9,7454.0,315.8228,316.4379,315.7732,316.3982,7454.0
2024-07-09 10:45:00,318.9,319.23,318.8,319.1,12706.0,316.3982,316.7256,316.299,316.5967,12706.0
2024-07-09 10:50:00,319.1,319.54,318.97,319.48,7764.0,316.5967,317.0332,316.4677,316.9737,7764.0
2024-07-09 10:55:00,319.35,319.39,319.14,319.25,6171.0,316.8447,316.8844,316.6363,316.7455,6171.0
2024-07-09 11:00:00,319.39,319.4,318.96,319.13,8592.0,316.8844,316.8943,316.4578,316.6264,8592.0
2024-07-09 11:05:00,318.92,319.61,318.53,319.61,7685.0,316.4181,317.1027,316.0311,317.1027,7685.0
2024-07-09 11:10:00,319.63,319.63,319.26,319.29,2479.0,317.1225,317.1225,316.7554,316.7852,2479.0
2024-07-09 11:15:00,319.26,319.63,319.04,319.44,3970.0,316.7554,317.1225,316.5371,316.934,3970.0
2024-07-09 11:20:00,319.31,319.31,318.99,318.99,1546.0,316.805,316.805,316.4875,316.4875,1546.0
2024-07-09 11:25:00,319.23,319.64,319.06,319.21,4018.0,316.7256,317.1324,316.557,316.7058,4018.0
2024-07-09 11:30:00,319.21,319.27,318.81,318.86,4704.0,316.7058,316.7653,316.3089,316.3585,4704.0
2024-07-09 11:35:00,318.84,319.14,318.81,318.81,1921.0,316.3387,316.6363,316.3089,316.3089,1921.0
2024-07-09 11:40:00,318.75,318.91,318.68,318.81,1400.0,316.2494,316.4081,316.18,316.3089,1400.0
2024-07-09 11:45:00,319.0,319.79,319.0,319.74,7183.0,316.4974,317.2812,316.4974,317.2316,7183.0
2024-07-09 11:50:00,319.74,320.17,319.6,319.75,7180.0,317.2316,317.6583,317.0927,317.2416,7180.0
2024-07-09 11:55:00,319.77,319.77,319.13,319.29,9165.0,317.2614,317.2614,316.6264,316.7852,9165.0
2024-07-09 12:00:00,319.1,319.1,318.2,318.47,14754.0,316.5967,316.5967,315.7037,315.9716,14754.0
2024-07-09 12:05:00,318.33,318.44,317.64,317.64,7275.0,315.8327,315.9418,315.1481,315.1481,7275.0
2024-07-09 12:10:00,317.75,317.8,316.98,316.99,19039.0,315.2572,315.3069,314.4933,314.5032,19039.0
2024-07-09 12:15:00,317.07,317.26,316.8,316.85,5138.0,314.5826,314.7711,314.3147,314.3643,5138.0
2024-07-09 12:20:00,316.76,317.47,316.76,317.13,8107.0,314.275,314.9794,314.275,314.6421,8107.0
2024-07-09 12:25:00,317.31,317.37,317.19,317.31,2326.0,314.8207,314.8802,314.7016,314.8207,2326.0
2024-07-09 12:30:00,317.28,317.58,317.15,317.58,4110.0,314.7909,315.0886,314.662,315.0886,4110.0
2024-07-09 12:35:00,317.63,317.65,317.34,317.47,4219.0,315.1382,315.158,314.8505,314.9794,4219.0
2024-07-09 12:40:00,317.41,317.85,317.35,317.81,4013.0,314.9199,315.3565,314.8604,315.3168,4013.0
2024-07-09 12:45:00,317.87,318.31,317.82,318.3,2654.0,315.3763,315.8129,315.3267,315.8029,2654.0
2024-07-09 12:50:00,318.42,318.42,318.01,318.01,5797.0,315.922,315.922,315.5152,315.5152,5797.0
2024-07-09 12:55:00,318.06,318.5,317.93,318.12,19189.0,315.5648,316.0014,315.4358,315.6243,19189.0
2024-07-09 13:00:00,318.19,318.46,317.8,318.46,16171.0,315.6938,315.9617,315.3069,315.9617,16171.0
2024-07-09 13:05:00,318.32,318.8,318.16,318.76,1765.0,315.8228,316.299,315.664,316.2593,1765.0
2024-07-09 13:10:00,318.61,318.77,318.02,318.28,4066.0,316.1105,316.2692,315.5251,315.7831,4066.0
2024-07-09 13:15:00,318.11,318.43,317.8,318.28,10200.0,315.6144,315.9319,315.3069,315.7831,10200.0
2024-07-09 13:20:00,318.31,318.61,317.97,318.08,10874.0,315.8129,316.1105,315.4755,315.5847,10874.0
2024-07-09 13:25:00,318.19,318.45,318.05,318.31,1561.0,315.6938,315.9518,315.5549,315.8129,1561.0
2024-07-09 13:30:00,318.37,318.48,317.88,317.92,10037.0,315.8724,315.9815,315.3862,315.4259,10037.0
2024-07-09 13:35:00,317.87,318.03,317.79,317.9,1678.0,315.3763,315.5351,315.2969,315.4061,1678.0
2024-07-09 13:40:00,317.82,317.9,317.71,317.86,1602.0,315.3267,315.4061,315.2176,315.3664,1602.0
2024-07-09 13:45:00,317.76,317.87,317.46,317.6,5394.0,315.2672,315.3763,314.9695,315.1084,5394.0
2024-07-09 13:50:00,317.63,317.75,317.46,317.6,2945.0,315.1382,315.2572,314.9695,315.1084,2945.0
2024-07-09 13:55:00,317.59,317.6,317.41,317.53,1758.0,315.0985,315.1084,314.9199,315.039,1758.0
2024-07-09 14:00:00,317.34,317.69,317.07,317.07,4316.0,314.8505,315.1977,314.5826,314.5826,4316.0
2024-07-09 14:05:00,317.18,317.23,316.78,317.0,26099.0,314.6917,314.7413,314.2949,314.5131,26099.0
2024-07-09 14:10:00,317.05,317.27,317.05,317.21,2479.0,314.5627,314.781,314.5627,314.7215,2479.0
2024-07-09 14:15:00,317.2,317.36,316.66,316.66,3605.0,314.7116,314.8703,314.1758,314.1758,3605.0
2024-07-09 14:20:00,316.57,316.83,315.6,315.6,10096.0,314.0865,314.3445,313.1241,313.1241,10096.0
2024-07-09 14:25:00,315.56,316.24,315.53,316.24,3370.0,313.0844,313.7591,313.0547,313.7591,3370.0
2024-07-09 14:30:00,316.36,316.49,316.2,316.48,7838.0,313.8782,314.0071,313.7194,313.9972,7838.0
2024-07-09 14:35:00,316.49,316.58,316.39,316.49,3530.0,314.0071,314.0964,313.9079,314.0071,3530.0
2024-07-09 14:40:00,316.49,316.58,316.06,316.56,10283.0,314.0071,314.0964,313.5805,314.0766,10283.0
2024-07-09 14:45:00,316.56,316.94,316.48,316.83,11500.0,314.0766,314.4536,313.9972,314.3445,11500.0
2024-07-09 14:50:00,316.71,317.05,316.16,317.05,9235.0,314.2254,314.5627,313.6797,314.5627,9235.0
2024-07-09 14:55:00,316.96,317.33,316.73,316.78,7882.0,314.4734,314.8405,314.2453,314.2949,7882.0
2024-07-09 15:00:00,316.69,316.77,316.01,316.01,6393.0,314.2056,314.2849,313.5309,313.5309,6393.0
2024-07-09 15:05:00,316.01,316.48,316.01,316.32,9139.0,313.5309,313.9972,313.5309,313.8385,9139.0
2024-07-09 15:10:00,316.34,316.47,316.2,316.25,12789.0,313.8583,313.9873,313.7194,313.769,12789.0
2024-07-09 15:15:00,316.16,317.0,316.13,316.72,5890.0,313.6797,314.5131,313.65,314.2353,5890.0
2024-07-09 15:20:00,316.69,316.85,316.69,316.76,2817.0,314.2056,314.3643,314.2056,314.275,2817.0
2024-07-09 15:25:00,316.82,317.1,316.71,317.08,5086.0,314.3345,314.6123,314.2254,314.5925,5086.0
2024-07-09 15:30:00,317.03,317.13,316.7,316.93,6294.0,314.5429,314.6421,314.2155,314.4437,6294.0
2024-07-09 15:35:00,317.01,317.13,316.81,316.9,8990.0,314.5231,314.6421,314.3246,314.4139,8990.0
2024-07-09 15:40:00,316.9,316.99,316.66,316.78,7026.0,314.4139,314.5032,314.1758,314.2949,7026.0
2024-07-09 15:45:00,316.66,317.19,316.66,317.18,12991.0,314.1758,314.7016,314.1758,314.6917,12991.0
2024-07-09 15:50:00,317.03,317.62,317.03,317.54,21388.0,314.5429,315.1283,314.5429,315.0489,21388.0
2024-07-09 15:55:00,317.34,317.44,316.76,316.8,72617.0,314.8505,314.9497,314.275,314.3147,72617.0
2024-07-10 09:30:00,319.37,319.37,316.66,317.41,11832.0,316.8645,316.8645,314.1758,314.9199,11832.0
2024-07-10 09:35:00,317.33,318.0,317.07,317.07,7572.0,314.8405,315.5053,314.5826,314.5826,7572.0
2024-07-10 09:40:00,316.8,316.87,315.86,316.0,7136.0,314.3147,314.3842,313.3821,313.521,7136.0
2024-07-10 09:45:00,316.08,316.35,315.28,315.66,11495.0,313.6004,313.8682,312.8066,313.1836,11495.0
2024-07-10 09:50:00,315.52,315.91,315.31,315.57,8831.0,313.0447,313.4317,312.8364,313.0944,8831.0
2024-07-10 09:55:00,315.45,315.95,315.44,315.71,14662.0,312.9753,313.4714,312.9654,313.2333,14662.0
2024-07-10 10:00:00,315.82,316.69,315.74,316.07,20177.0,313.3424,314.2056,313.263,313.5904,20177.0
2024-07-10 10:05:00,315.7,315.96,314.73,314.79,17175.0,313.2233,313.4813,312.2609,312.3205,17175.0
2024-07-10 10:10:00,315.02,315.02,314.35,314.69,5628.0,312.5487,312.5487,311.8839,312.2213,5628.0
2024-07-10 10:15:00,314.69,315.04,314.4,314.84,7614.0,312.2213,312.5685,311.9335,312.3701,7614.0
2024-07-10 10:20:00,314.84,315.8,314.63,315.43,17951.0,312.3701,313.3225,312.1617,312.9554,17951.0
2024-07-10 10:25:00,315.73,315.73,315.18,315.49,6261.0,313.2531,313.2531,312.7074,313.015,6261.0
2024-07-10 10:30:00,315.42,315.53,314.81,315.09,14729.0,312.9455,313.0547,312.3403,312.6181,14729.0
2024-07-10 10:35:00,315.09,315.09,314.33,314.56,7074.0,312.6181,312.6181,311.8641,312.0923,7074.0
2024-07-10 10:40:00,314.44,314.58,313.94,314.32,6714.0,311.9732,312.1121,311.4771,311.8542,6714.0
2024-07-10 10:45:00,314.33,315.38,314.25,315.38,16215.0,311.8641,312.9058,311.7847,312.9058,16215.0
2024-07-10 10:50:00,315.14,315.16,314.91,315.16,2056.0,312.6677,312.6876,312.4395,312.6876,2056.0
2024-07-10 10:55:00,315.17,315.21,314.5,314.5,5526.0,312.6975,312.7372,312.0327,312.0327,5526.0
2024-07-10 11:00:00,314.52,314.99,314.23,314.65,21596.0,312.0526,312.5189,311.7649,312.1816,21596.0
2024-07-10 11:05:00,314.86,315.21,314.86,314.98,2645.0,312.3899,312.7372,312.3899,312.509,2645.0
2024-07-10 11:10:00,314.98,314.99,314.02,314.03,5409.0,312.509,312.5189,311.5565,311.5664,5409.0
2024-07-10 11:15:00,313.95,314.3,313.83,314.06,8274.0,311.4871,311.8343,311.368,311.5962,8274.0
2024-07-10 11:20:00,314.09,314.44,314.06,314.09,20290.0,311.626,311.9732,311.5962,311.626,20290.0
2024-07-10 11:25:00,314.15,314.29,313.93,314.13,3757.0,311.6855,311.8244,311.4672,311.6656,3757.0
2024-07-10 11:30:00,314.14,314.29,313.86,314.17,6263.0,311.6756,311.8244,311.3978,311.7053,6263.0
2024-07-10 11:35:00,314.01,314.3,313.72,314.3,4233.0,311.5466,311.8343,311.2589,311.8343,4233.0
2024-07-10 11:40:00,314.41,314.41,313.77,314.01,22501.0,311.9435,311.9435,311.3085,311.5466,22501.0
2024-07-10 11:45:00,313.99,314.01,313.14,313.14,8655.0,311.5267,311.5466,310.6834,310.6834,8655.0
2024-07-10 11:50:00,313.32,313.59,313.1,313.59,3291.0,310.862,311.1299,310.6437,311.1299,3291.0
2024-07-10 11:55:00,313.51,313.58,312.94,313.18,18456.0,311.0505,311.12,310.485,310.7231,18456.0
2024-07-10 12:00:00,313.42,313.72,313.33,313.67,14026.0,310.9612,311.2589,310.8719,311.2093,14026.0
2024-07-10 12:05:00,313.56,313.57,313.0,313.07,4396.0,311.1001,311.11,310.5445,310.614,4396.0
2024-07-10 12:10:00,313.22,313.9,313.22,313.77,6315.0,310.7628,311.4375,310.7628,311.3085,6315.0
2024-07-10 12:15:00,313.77,313.91,313.6,313.78,2806.0,311.3085,311.4474,311.1398,311.3184,2806.0
2024-07-10 12:20:00,313.7,314.09,313.7,314.08,2296.0,311.239,311.626,311.239,311.616,2296.0
2024-07-10 12:25:00,314.08,314.19,313.62,313.73,5863.0,311.616,311.7252,311.1596,311.2688,5863.0
2024-07-10 12:30:00,313.66,314.03,313.54,313.89,5718.0,311.1993,311.5664,311.0803,311.4275,5718.0
2024-07-10 12:35:00,313.9,313.9,313.52,313.75,9294.0,311.4375,311.4375,311.0604,311.2886,9294.0
2024-07-10 12:40:00,313.73,313.73,313.52,313.53,3902.0,311.2688,311.2688,311.0604,311.0704,3902.0
2024-07-10 12:45:00,313.54,313.92,313.45,313.92,2938.0,311.0803,311.4573,310.991,311.4573,2938.0
2024-07-10 12:50:00,314.05,314.05,313.93,313.93,500.0,311.5863,311.5863,311.4672,311.4672,500.0
2024-07-10 12:55:00,314.09,314.43,313.96,314.43,1847.0,311.626,311.9633,311.497,311.9633,1847.0
2024-07-10 13:00:00,314.61,314.61,314.24,314.43,5011.0,312.1419,312.1419,311.7748,311.9633,5011.0
2024-07-10 13:05:00,314.2,314.27,313.84,313.85,3972.0,311.7351,311.8045,311.3779,311.3878,3972.0
2024-07-10 13:10:00,313.72,313.76,313.5,313.57,2146.0,311.2589,311.2986,311.0406,311.11,2146.0
2024-07-10 13:15:00,313.65,313.86,313.61,313.78,2107.0,311.1894,311.3978,311.1497,311.3184,2107.0
2024-07-10 13:20:00,313.78,313.84,313.4,313.5,7887.0,311.3184,311.3779,310.9414,311.0406,7887.0
2024-07-10 13:25:00,313.44,313.73,313.44,313.5,2974.0,310.9811,311.2688,310.9811,311.0406,2974.0
2024-07-10 13:30:00,313.51,313.57,313.48,313.54,1400.0,311.0505,311.11,311.0207,311.0803,1400.0
2024-07-10 13:35:00,313.45,313.62,313.43,313.45,1700.0,310.991,311.1596,310.9711,310.991,1700.0
2024-07-10 13:40:00,313.47,313.72,313.47,313.71,1830.0,311.0108,311.2589,311.0108,311.2489,1830.0
2024-07-10 13:45:00,313.63,313.63,313.18,313.25,4556.0,311.1696,311.1696,310.7231,310.7926,4556.0
2024-07-10 13:50:00,313.11,313.36,312.97,313.0,12444.0,310.6536,310.9017,310.5147,310.5445,12444.0
2024-07-10 13:55:00,313.0,313.32,312.89,313.27,3786.0,310.5445,310.862,310.4354,310.8124,3786.0
2024-07-10 14:00:00,313.2,313.81,312.96,313.81,13649.0,310.7429,311.3482,310.5048,311.3482,13649.0
2024-07-10 14:05:00,313.73,313.73,313.34,313.38,5045.0,311.2688,311.2688,310.8818,310.9215,5045.0
2024-07-10 14:10:00,313.39,313.69,313.39,313.68,9113.0,310.9315,311.2291,310.9315,311.2192,9113.0
2024-07-10 14:15:00,313.69,313.77,313.23,313.23,4254.0,311.2291,311.3085,310.7727,310.7727,4254.0
2024-07-10 14:20:00,313.2,313.2,312.81,312.81,3887.0,310.7429,310.7429,310.356,310.356,3887.0
2024-07-10 14:25:00,312.84,313.47,312.64,313.1,17126.0,310.3858,311.0108,310.1873,310.6437,17126.0
2024-07-10 14:30:00,313.06,313.37,312.99,313.37,12539.0,310.604,310.9116,310.5346,310.9116,12539.0
2024-07-10 14:35:00,313.51,313.51,313.3,313.3,2600.0,311.0505,311.0505,310.8422,310.8422,2600.0
2024-07-10 14:40:00,313.38,313.82,313.37,313.45,14450.0,310.9215,311.3581,310.9116,310.991,14450.0
2024-07-10 14:45:00,313.4,313.41,313.18,313.18,13417.0,310.9414,310.9513,310.7231,310.7231,13417.0
2024-07-10 14:50:00,313.18,313.29,312.94,312.95,2703.0,310.7231,310.8322,310.485,310.4949,2703.0
2024-07-10 14:55:00,313.07,313.16,312.84,313.16,13805.0,310.614,310.7033,310.3858,310.7033,13805.0
2024-07-10 15:00:00,313.16,313.46,313.16,313.26,4683.0,310.7033,311.0009,310.7033,310.8025,4683.0
2024-07-10 15:05:00,313.17,313.58,313.14,313.58,3069.0,310.7132,311.12,310.6834,311.12,3069.0
2024-07-10 15:10:00,313.59,314.0,313.59,314.0,1975.0,311.1299,311.5367,311.1299,311.5367,1975.0
2024-07-10 15:15:00,313.9,314.05,313.82,313.82,8646.0,311.4375,311.5863,311.3581,311.3581,8646.0
2024-07-10 15:20:00,313.75,313.88,313.74,313.85,1714.0,311.2886,311.4176,311.2787,311.3878,1714.0
2024-07-10 15:25:00,313.92,313.96,313.72,313.78,3098.0,311.4573,311.497,311.2589,311.3184,3098.0
2024-07-10 15:30:00,313.77,313.94,313.61,313.94,5514.0,311.3085,311.4771,311.1497,311.4771,5514.0
2024-07-10 15:35:00,313.88,313.94,313.75,313.88,11342.0,311.4176,311.4771,311.2886,311.4176,11342.0
2024-07-10 15:40:00,313.89,313.94,313.17,313.2,13935.0,311.4275,311.4771,310.7132,310.7429,13935.0
2024-07-10 15:45:00,313.23,314.38,313.22,314.28,22961.0,310.7727,311.9137,310.7628,311.8145,22961.0
2024-07-10 15:50:00,314.24,315.2,314.22,315.13,25878.0,311.7748,312.7273,311.7549,312.6578,25878.0
2024-07-10 15:55:00,315.04,315.59,314.63,315.24,103761.0,312.5685,313.1142,312.1617,312.7669,103761.0
2024-07-11 09:30:00,316.12,316.13,313.68,314.21,10174.0,313.64,313.65,311.2192,311.745,10174.0
2024-07-11 09:35:00,313.8,314.7,312.67,314.54,76914.0,311.3382,312.2312,310.2171,312.0724,76914.0
2024-07-11 09:40:00,314.27,315.91,313.86,314.5,17405.0,311.8045,313.4317,311.3978,312.0327,17405.0
2024-07-11 09:45:00,314.5,316.88,313.77,316.63,14662.0,312.0327,314.3941,311.3085,314.146,14662.0
2024-07-11 09:50:00,316.57,318.35,316.56,318.35,10767.0,314.0865,315.8525,314.0766,315.8525,10767.0
2024-07-11 09:55:00,317.92,318.43,317.26,317.7,6520.0,315.4259,315.9319,314.7711,315.2076,6520.0
2024-07-11 10:00:00,317.69,318.87,317.26,318.74,9028.0,315.1977,316.3685,314.7711,316.2395,9028.0
2024-07-11 10:05:00,319.0,320.0,318.69,319.78,17451.0,316.4974,317.4896,316.1899,317.2713,17451.0
2024-07-11 10:10:00,319.58,319.85,319.31,319.53,20574.0,317.0729,317.3408,316.805,317.0233,20574.0
2024-07-11 10:15:00,319.52,319.61,318.62,318.73,18489.0,317.0134,317.1027,316.1204,316.2296,18489.0
2024-07-11 10:20:00,318.52,318.68,317.51,317.51,7911.0,316.0212,316.18,315.0191,315.0191,7911.0
2024-07-11 10:25:00,317.45,317.64,316.6,316.71,16462.0,314.9596,315.1481,314.1163,314.2254,16462.0
2024-07-11 10:30:00,316.88,317.15,315.98,316.78,8644.0,314.3941,314.662,313.5011,314.2949,8644.0
2024-07-11 10:35:00,316.53,316.69,315.95,316.25,23277.0,314.0468,314.2056,313.4714,313.769,23277.0
2024-07-11 10:40:00,316.44,316.64,316.02,316.16,5703.0,313.9575,314.156,313.5408,313.6797,5703.0
2024-07-11 10:45:00,316.3,317.4,316.3,317.19,21870.0,313.8186,314.91,313.8186,314.7016,21870.0
2024-07-11 10:50:00,317.08,317.08,315.66,316.61,20440.0,314.5925,314.5925,313.1836,314.1262,20440.0
2024-07-11 10:55:00,316.71,316.72,316.0,316.54,24818.0,314.2254,314.2353,313.521,314.0567,24818.0
2024-07-11 11:00:00,316.55,317.23,316.0,316.6,10124.0,314.0667,314.7413,313.521,314.1163,10124.0
2024-07-11 11:05:00,316.68,316.89,316.48,316.58,4634.0,314.1956,314.404,313.9972,314.0964,4634.0
2024-07-11 11:10:00,316.42,316.51,315.6,315.86,14713.0,313.9377,314.027,313.1241,313.3821,14713.0
2024-07-11 11:15:00,315.94,315.97,315.55,315.55,950.0,313.4614,313.4912,313.0745,313.0745,950.0
2024-07-11 11:20:00,315.74,316.11,315.42,316.11,11341.0,313.263,313.6301,312.9455,313.6301,11341.0
2024-07-11 11:25:00,316.13,316.46,315.8,316.15,27996.0,313.65,313.9774,313.3225,313.6698,27996.0
2024-07-11 11:30:00,316.43,316.52,316.36,316.36,1258.0,313.9476,314.0369,313.8782,313.8782,1258.0
2024-07-11 11:35:00,316.27,316.31,315.97,316.3,1800.0,313.7889,313.8285,313.4912,313.8186,1800.0
2024-07-11 11:40:00,316.32,316.98,316.16,316.86,2856.0,313.8385,314.4933,313.6797,314.3742,2856.0
2024-07-11 11:45:00,316.99,316.99,316.56,316.61,4328.0,314.5032,314.5032,314.0766,314.1262,4328.0
2024-07-11 11:50:00,316.49,316.63,316.45,316.48,1040.0,314.0071,314.146,313.9674,313.9972,1040.0
2024-07-11 11:55:00,316.7,317.35,316.7,316.9,5666.0,314.2155,314.8604,314.2155,314.4139,5666.0
2024-07-11 12:00:00,316.91,317.0,316.64,316.64,3906.0,314.4238,314.5131,314.156,314.156,3906.0
2024-07-11 12:05:00,316.75,317.33,316.66,317.33,1713.0,314.2651,314.8405,314.1758,314.8405,1713.0
2024-07-11 12:10:00,317.48,317.66,317.48,317.66,2252.0,314.9894,315.168,314.9894,315.168,2252.0
2024-07-11 12:15:00,317.72,317.72,316.6,316.81,11658.0,315.2275,315.2275,314.1163,314.3246,11658.0
2024-07-11 12:20:00,316.74,317.0,316.66,316.96,13556.0,314.2552,314.5131,314.1758,314.4734,13556.0
2024-07-11 12:25:00,317.09,317.12,316.71,316.79,3387.0,314.6024,314.6322,314.2254,314.3048,3387.0
2024-07-11 12:30:00,316.94,316.97,316.42,316.7,20341.0,314.4536,314.4834,313.9377,314.2155,20341.0
2024-07-11 12:35:00,316.56,316.57,315.52,315.78,4799.0,314.0766,314.0865,313.0447,313.3027,4799.0
2024-07-11 12:40:00,315.68,315.85,315.39,315.65,7546.0,313.2035,313.3722,312.9158,313.1737,7546.0
2024-07-11 12:45:00,315.62,315.74,315.4,315.63,4254.0,313.144,313.263,312.9257,313.1539,4254.0
2024-07-11 12:50:00,315.7,315.74,315.46,315.7,11475.0,313.2233,313.263,312.9852,313.2233,11475.0
2024-07-11 12:55:00,315.69,316.92,315.67,316.92,14409.0,313.2134,314.4338,313.1936,314.4338,14409.0
2024-07-11 13:00:00,316.88,317.16,316.84,316.84,4251.0,314.3941,314.6719,314.3544,314.3544,4251.0
2024-07-11 13:05:00,316.69,317.35,316.69,317.31,684.0,314.2056,314.8604,314.2056,314.8207,684.0
2024-07-11 13:10:00,317.1,317.38,317.04,317.38,1463.0,314.6123,314.8902,314.5528,314.8902,1463.0
2024-07-11 13:15:00,317.85,317.85,317.44,317.79,2924.0,315.3565,315.3565,314.9497,315.2969,2924.0
2024-07-11 13:20:00,317.6,317.84,317.5,317.67,1300.0,315.1084,315.3465,315.0092,315.1779,1300.0
2024-07-11 13:25:00,317.67,317.67,317.19,317.32,9893.0,315.1779,315.1779,314.7016,314.8306,9893.0
2024-07-11 13:30:00,317.18,317.41,317.18,317.32,1836.0,314.6917,314.9199,314.6917,314.8306,1836.0
2024-07-11 13:35:00,317.26,317.43,317.19,317.22,10136.0,314.7711,314.9398,314.7016,314.7314,10136.0
2024-07-11 13:40:00,317.31,317.49,317.28,317.39,11324.0,314.8207,314.9993,314.7909,314.9001,11324.0
2024-07-11 13:45:00,317.34,317.9,317.3,317.8,83715.0,314.8505,315.4061,314.8108,315.3069,83715.0
2024-07-11 13:50:00,317.93,318.8,317.93,318.41,6813.0,315.4358,316.299,315.4358,315.9121,6813.0
2024-07-11 13:55:00,318.42,318.65,318.28,318.65,2371.0,315.922,316.1502,315.7831,316.1502,2371.0
2024-07-11 14:00:00,318.81,319.23,318.8,319.22,1482.0,316.3089,316.7256,316.299,316.7157,1482.0
2024-07-11 14:05:00,319.21,319.37,319.0,319.06,2825.0,316.7058,316.8645,316.4974,316.557,2825.0
2024-07-11 14:10:00,319.3,319.53,319.3,319.35,2959.0,316.7951,317.0233,316.7951,316.8447,2959.0
2024-07-11 14:15:00,319.42,319.81,319.41,319.68,4284.0,316.9141,317.3011,316.9042,317.1721,4284.0
2024-07-11 14:20:00,319.57,319.58,319.48,319.55,1343.0,317.063,317.0729,316.9737,317.0431,1343.0
2024-07-11 14:25:00,319.62,319.62,318.62,318.62,25041.0,317.1126,317.1126,316.1204,316.1204,25041.0
2024-07-11 14:30:00,318.6,318.84,318.35,318.71,4964.0,316.1006,316.3387,315.8525,316.2097,4964.0
2024-07-11 14:35:00,318.59,318.63,317.88,317.98,20415.0,316.0907,316.1303,315.3862,315.4854,20415.0
2024-07-11 14:40:00,318.01,318.08,317.6,317.91,9927.0,315.5152,315.5847,315.1084,315.416,9927.0
2024-07-11 14:45:00,317.92,317.92,317.45,317.82,12351.0,315.4259,315.4259,314.9596,315.3267,12351.0
2024-07-11 14:50:00,317.81,318.12,317.8,318.07,1287.0,315.3168,315.6243,315.3069,315.5747,1287.0
2024-07-11 14:55:00,317.93,318.07,317.88,317.98,1011.0,315.4358,315.5747,315.3862,315.4854,1011.0
2024-07-11 15:00:00,317.98,318.19,317.36,317.48,35394.0,315.4854,315.6938,314.8703,314.9894,35394.0
2024-07-11 15:05:00,317.48,317.48,316.91,317.22,4487.0,314.9894,314.9894,314.4238,314.7314,4487.0
2024-07-11 15:10:00,317.12,317.18,316.9,316.92,17997.0,314.6322,314.6917,314.4139,314.4338,17997.0
2024-07-11 15:15:00,316.94,317.37,316.85,317.09,10627.0,314.4536,314.8802,314.3643,314.6024,10627.0
2024-07-11 15:20:00,317.28,317.67,317.09,317.67,1346.0,314.7909,315.1779,314.6024,315.1779,1346.0
2024-07-11 15:25:00,317.58,317.72,317.49,317.72,2353.0,315.0886,315.2275,314.9993,315.2275,2353.0
2024-07-11 15:30:00,317.74,318.18,317.61,318.1,3424.0,315.2473,315.6839,315.1183,315.6045,3424.0
2024-07-11 15:35:00,318.12,318.39,317.83,317.83,4920.0,315.6243,315.8922,315.3366,315.3366,4920.0
2024-07-11 15:40:00,317.93,317.95,317.18,317.24,16036.0,315.4358,315.4557,314.6917,314.7513,16036.0
2024-07-11 15:45:00,317.36,317.43,316.91,317.11,61784.0,314.8703,314.9398,314.4238,314.6223,61784.0
2024-07-11 15:50:00,316.95,317.48,316.95,317.18,68729.0,314.4635,314.9894,314.4635,314.6917,68729.0
2024-07-11 15:55:00,317.16,317.56,317.02,317.42,74608.0,314.6719,315.0687,314.533,314.9298,74608.0
2024-07-12 09:30:00,318.79,318.79,317.18,318.46,9895.0,316.2891,316.2891,314.6917,315.9617,9895.0
2024-07-12 09:35:00,318.85,321.6,318.6,320.89,8967.0,316.3486,319.077,316.1006,318.3726,8967.0
2024-07-12 09:40:00,321.43,322.58,321.43,322.27,4031.0,318.9084,320.0494,318.9084,319.7418,4031.0
2024-07-12 09:45:00,322.32,323.97,322.04,323.5,8675.0,319.7914,321.4285,319.5136,320.9621,8675.0
2024-07-12 09:50:00,323.18,324.0,323.11,323.8,18663.0,320.6447,321.4582,320.5752,321.2598,18663.0
2024-07-12 09:55:00,323.91,324.82,323.89,324.72,7407.0,321.3689,322.2718,321.3491,322.1726,7407.0
2024-07-12 10:00:00,324.65,325.81,324.46,324.89,13744.0,322.1031,323.254,321.9146,322.3412,13744.0
2024-07-12 10:05:00,324.9,325.97,324.46,325.38,20127.0,322.3512,323.4128,321.9146,322.8274,20127.0
2024-07-12 10:10:00,325.3,325.79,325.23,325.67,5825.0,322.748,323.2342,322.6786,323.1151,5825.0
2024-07-12 10:15:00,325.79,326.01,325.17,326.0,6686.0,323.2342,323.4524,322.619,323.4425,6686.0
2024-07-12 10:20:00,326.01,326.04,325.26,325.65,10419.0,323.4524,323.4822,322.7083,323.0953,10419.0
2024-07-12 10:25:00,325.62,325.9,325.22,325.88,6124.0,323.0655,323.3433,322.6686,323.3235,6124.0
2024-07-12 10:30:00,325.82,325.82,324.51,324.94,6109.0,323.2639,323.2639,321.9642,322.3908,6109.0
2024-07-12 10:35:00,324.84,324.93,324.08,324.33,4934.0,322.2916,322.3809,321.5376,321.7856,4934.0
2024-07-12 10:40:00,324.31,324.32,323.68,324.12,6187.0,321.7658,321.7757,321.1407,321.5773,6187.0
2024-07-12 10:45:00,324.28,324.39,324.07,324.17,4791.0,321.736,321.8452,321.5277,321.6269,4791.0
2024-07-12 10:50:00,324.24,324.28,323.83,323.98,5945.0,321.6963,321.736,321.2896,321.4384,5945.0
2024-07-12 10:55:00,323.97,324.18,323.86,324.18,8131.0,321.4285,321.6368,321.3193,321.6368,8131.0
2024-07-12 11:00:00,324.24,324.68,324.24,324.68,3013.0,321.6963,322.1329,321.6963,322.1329,3013.0
2024-07-12 11:05:00,324.57,324.76,324.47,324.47,4956.0,322.0237,322.2123,321.9245,321.9245,4956.0
2024-07-12 11:10:00,324.66,324.67,323.85,324.02,8388.0,322.113,322.123,321.3094,321.4781,8388.0
2024-07-12 11:15:00,324.03,324.15,323.85,324.07,3507.0,321.488,321.607,321.3094,321.5277,3507.0
2024-07-12 11:20:00,324.0,324.22,323.86,324.12,8231.0,321.4582,321.6765,321.3193,321.5773,8231.0
2024-07-12 11:25:00,324.15,324.15,323.3,323.98,8585.0,321.607,321.607,320.7637,321.4384,8585.0
2024-07-12 11:30:00,324.09,324.62,324.09,324.4,3233.0,321.5475,322.0734,321.5475,321.8551,3233.0
2024-07-12 11:35:00,324.26,324.31,324.17,324.2,1294.0,321.7162,321.7658,321.6269,321.6566,1294.0
2024-07-12 11:40:00,324.23,324.32,323.79,323.93,28328.0,321.6864,321.7757,321.2499,321.3888,28328.0
2024-07-12 11:45:00,323.93,323.98,323.42,323.61,14187.0,321.3888,321.4384,320.8828,321.0713,14187.0
2024-07-12 11:50:00,323.61,324.06,323.21,323.21,7298.0,321.0713,321.5177,320.6744,320.6744,7298.0
2024-07-12 11:55:00,323.22,323.31,322.86,323.01,20908.0,320.6843,320.7736,320.3272,320.476,20908.0
2024-07-12 12:00:00,323.11,323.13,322.26,322.29,4116.0,320.5752,320.595,319.7319,319.7616,4116.0
2024-07-12 12:05:00,322.36,322.53,322.04,322.11,3289.0,319.8311,319.9997,319.5136,319.583,3289.0
2024-07-12 12:10:00,322.16,322.41,322.1,322.41,3290.0,319.6327,319.8807,319.5731,319.8807,3290.0
2024-07-12 12:15:00,322.45,322.72,322.41,322.41,6097.0,319.9204,320.1883,319.8807,319.8807,6097.0
2024-07-12 12:20:00,322.34,322.34,321.72,321.72,2304.0,319.8112,319.8112,319.1961,319.1961,2304.0
2024-07-12 12:25:00,321.73,321.73,321.09,321.56,8296.0,319.206,319.206,318.571,319.0374,8296.0
2024-07-12 12:30:00,321.53,321.83,321.27,321.83,14417.0,319.0076,319.3052,318.7496,319.3052,14417.0
2024-07-12 12:35:00,321.71,321.77,321.36,321.77,4467.0,319.1862,319.2457,318.8389,319.2457,4467.0
2024-07-12 12:40:00,321.8,322.28,321.8,322.25,1433.0,319.2755,319.7517,319.2755,319.7219,1433.0
2024-07-12 12:45:00,322.15,322.57,322.15,322.46,1405.0,319.6227,320.0394,319.6227,319.9303,1405.0
2024-07-12 12:50:00,322.49,323.01,322.32,323.01,2248.0,319.9601,320.476,319.7914,320.476,2248.0
2024-07-12 12:55:00,323.0,323.04,322.81,323.04,5673.0,320.4661,320.5057,320.2776,320.5057,5673.0
2024-07-12 13:00:00,323.08,323.09,322.99,323.02,2296.0,320.5454,320.5554,320.4561,320.4859,2296.0
2024-07-12 13:05:00,322.95,322.99,322.64,322.74,2377.0,320.4165,320.4561,320.1089,320.2081,2377.0
2024-07-12 13:10:00,322.72,322.72,322.53,322.53,3199.0,320.1883,320.1883,319.9997,319.9997,3199.0
2024-07-12 13:15:00,322.54,322.64,322.36,322.43,1529.0,320.0097,320.1089,319.8311,319.9005,1529.0
2024-07-12 13:20:00,322.52,322.79,322.45,322.58,13363.0,319.9898,320.2577,319.9204,320.0494,13363.0
2024-07-12 13:25:00,322.55,322.83,322.55,322.73,1858.0,320.0196,320.2974,320.0196,320.1982,1858.0
2024-07-12 13:30:00,322.76,323.06,322.76,323.06,1660.0,320.2279,320.5256,320.2279,320.5256,1660.0
2024-07-12 13:35:00,323.1,323.13,322.79,322.91,2562.0,320.5653,320.595,320.2577,320.3768,2562.0
2024-07-12 13:40:00,323.11,323.16,323.0,323.16,2789.0,320.5752,320.6248,320.4661,320.6248,2789.0
2024-07-12 13:45:00,323.42,323.75,323.33,323.75,8501.0,320.8828,321.2102,320.7935,321.2102,8501.0
2024-07-12 13:50:00,323.73,323.73,323.42,323.49,4389.0,321.1903,321.1903,320.8828,320.9522,4389.0
2024-07-12 13:55:00,323.56,323.57,323.54,323.55,620.0,321.0217,321.0316,321.0018,321.0117,620.0
2024-07-12 14:00:00,323.55,323.77,323.42,323.61,3128.0,321.0117,321.23,320.8828,321.0713,3128.0
2024-07-12 14:05:00,323.66,324.13,323.65,324.1,10299.0,321.1209,321.5872,321.111,321.5574,10299.0
2024-07-12 14:10:00,324.13,324.14,323.96,324.1,10589.0,321.5872,321.5971,321.4185,321.5574,10589.0
2024-07-12 14:15:00,324.23,324.23,323.62,324.04,29916.0,321.6864,321.6864,321.0812,321.4979,29916.0
2024-07-12 14:20:00,323.97,324.03,323.48,323.48,9743.0,321.4285,321.488,320.9423,320.9423,9743.0
2024-07-12 14:25:00,323.39,323.49,323.21,323.34,2778.0,320.853,320.9522,320.6744,320.8034,2778.0
2024-07-12 14:30:00,323.35,323.52,323.34,323.44,2614.0,320.8133,320.982,320.8034,320.9026,2614.0
2024-07-12 14:35:00,323.5,323.67,323.42,323.61,1513.0,320.9621,321.1308,320.8828,321.0713,1513.0
2024-07-12 14:40:00,323.73,324.02,323.69,323.69,5848.0,321.1903,321.4781,321.1506,321.1506,5848.0
2024-07-12 14:45:00,323.84,324.01,323.83,323.96,2753.0,321.2995,321.4681,321.2896,321.4185,2753.0
2024-07-12 14:50:00,323.89,323.89,323.64,323.66,3357.0,321.3491,321.3491,321.101,321.1209,3357.0
2024-07-12 14:55:00,323.67,323.94,323.67,323.85,2866.0,321.1308,321.3987,321.1308,321.3094,2866.0
2024-07-12 15:00:00,323.88,323.93,323.7,323.73,4644.0,321.3392,321.3888,321.1606,321.1903,4644.0
2024-07-12 15:05:00,323.67,323.67,323.52,323.65,4846.0,321.1308,321.1308,320.982,321.111,4846.0
2024-07-12 15:10:00,323.65,323.75,323.59,323.73,2900.0,321.111,321.2102,321.0514,321.1903,2900.0
2024-07-12 15:15:00,323.81,323.96,323.74,323.96,2556.0,321.2697,321.4185,321.2003,321.4185,2556.0
2024-07-12 15:20:00,323.94,324.36,323.87,324.11,57561.0,321.3987,321.8154,321.3292,321.5674,57561.0
2024-07-12 15:25:00,324.08,324.15,323.69,323.75,4215.0,321.5376,321.607,321.1506,321.2102,4215.0
2024-07-12 15:30:00,323.84,324.32,323.53,324.31,12053.0,321.2995,321.7757,320.9919,321.7658,12053.0
2024-07-12 15:35:00,324.19,324.42,324.02,324.04,8009.0,321.6467,321.8749,321.4781,321.4979,8009.0
2024-07-12 15:40:00,324.05,324.08,323.82,324.08,8411.0,321.5078,321.5376,321.2796,321.5376,8411.0
2024-07-12 15:45:00,324.14,324.6,324.12,324.4,9190.0,321.5971,322.0535,321.5773,321.8551,9190.0
2024-07-12 15:50:00,324.27,324.64,324.23,324.5,16719.0,321.7261,322.0932,321.6864,321.9543,16719.0
2024-07-12 15:55:00,324.56,324.66,324.19,324.38,65784.0,322.0138,322.113,321.6467,321.8352,65784.0
2024-07-15 09:30:00,314.8,316.25,313.82,316.25,18107.0,312.3304,313.769,311.3581,313.769,18107.0
2024-07-15 09:35:00,316.25,319.88,316.24,318.39,21020.0,313.769,317.3705,313.7591,315.8922,21020.0
2024-07-15 09:40:00,318.81,320.78,317.57,320.5,15468.0,316.3089,318.2635,315.0787,317.9857,15468.0
2024-07-15 09:45:00,320.61,320.9,318.0,318.39,10450.0,318.0948,318.3825,315.5053,315.8922,10450.0
2024-07-15 09:50:00,318.71,319.79,317.98,318.85,20593.0,316.2097,317.2812,315.4854,316.3486,20593.0
2024-07-15 09:55:00,318.78,320.03,318.2,319.21,5504.0,316.2792,317.5194,315.7037,316.7058,5504.0
2024-07-15 10:00:00,319.59,321.08,319.23,321.06,6761.0,317.0828,318.5611,316.7256,318.5413,6761.0
2024-07-15 10:05:00,321.31,322.29,321.15,322.11,3453.0,318.7893,319.7616,318.6306,319.583,3453.0
2024-07-15 10:10:00,322.35,322.37,321.72,321.83,11840.0,319.8212,319.841,319.1961,319.3052,11840.0
2024-07-15 10:15:00,321.5,321.76,319.94,320.66,32544.0,318.9778,319.2358,317.4301,318.1444,32544.0
2024-07-15 10:20:00,320.71,320.86,320.37,320.38,5215.0,318.194,318.3429,317.8567,317.8666,5215.0
2024-07-15 10:25:00,320.1,320.15,319.69,319.95,6126.0,317.5888,317.6384,317.182,317.44,6126.0
2024-07-15 10:30:00,319.91,320.3,319.51,320.14,6889.0,317.4003,317.7872,317.0034,317.6285,6889.0
2024-07-15 10:35:00,319.98,319.98,319.38,319.63,6360.0,317.4698,317.4698,316.8745,317.1225,6360.0
2024-07-15 10:40:00,319.35,319.8,318.79,319.17,5562.0,316.8447,317.2912,316.2891,316.6661,5562.0
2024-07-15 10:45:00,318.88,319.03,318.26,318.7,8762.0,316.3784,316.5272,315.7632,316.1998,8762.0
2024-07-15 10:50:00,318.5,319.25,318.38,318.92,11826.0,316.0014,316.7455,315.8823,316.4181,11826.0
2024-07-15 10:55:00,318.82,319.12,318.35,319.03,4481.0,316.3189,316.6165,315.8525,316.5272,4481.0
2024-07-15 11:00:00,319.22,319.7,318.85,319.12,3248.0,316.7157,317.192,316.3486,316.6165,3248.0
2024-07-15 11:05:00,318.86,319.13,318.26,318.46,2176.0,316.3585,316.6264,315.7632,315.9617,2176.0
2024-07-15 11:10:00,318.5,318.88,318.3,318.78,8793.0,316.0014,316.3784,315.8029,316.2792,8793.0
2024-07-15 11:15:00,318.64,319.17,318.63,318.74,6082.0,316.1403,316.6661,316.1303,316.2395,6082.0
2024-07-15 11:20:00,318.8,319.22,318.61,319.04,5737.0,316.299,316.7157,316.1105,316.5371,5737.0
2024-07-15 11:25:00,318.97,319.22,318.14,318.22,19425.0,316.4677,316.7157,315.6442,315.7236,19425.0
2024-07-15 11:30:00,318.18,318.27,317.61,317.75,4010.0,315.6839,315.7732,315.1183,315.2572,4010.0
2024-07-15 11:35:00,317.89,318.52,317.69,318.17,8967.0,315.3962,316.0212,315.1977,315.674,8967.0
2024-07-15 11:40:00,318.05,318.14,317.88,318.02,2503.0,315.5549,315.6442,315.3862,315.5251,2503.0
2024-07-15 11:45:00,318.1,318.44,317.82,318.31,6016.0,315.6045,315.9418,315.3267,315.8129,6016.0
2024-07-15 11:50:00,318.31,318.62,318.3,318.6,4000.0,315.8129,316.1204,315.8029,316.1006,4000.0
2024-07-15 11:55:00,318.64,319.48,317.5,319.18,182833.0,316.1403,316.9737,315.0092,316.676,182833.0
2024-07-15 12:00:00,318.97,319.7,318.97,319.44,6405.0,316.4677,317.192,316.4677,316.934,6405.0
2024-07-15 12:05:00,319.47,319.52,318.97,319.22,3653.0,316.9638,317.0134,316.4677,316.7157,3653.0
2024-07-15 12:10:00,319.14,319.31,317.75,318.75,107928.0,316.6363,316.805,315.2572,316.2494,107928.0
2024-07-15 12:15:00,318.63,318.63,317.52,317.72,64498.0,316.1303,316.1303,315.0291,315.2275,64498.0
2024-07-15 12:20:00,317.96,318.17,317.35,317.46,8336.0,315.4656,315.674,314.8604,314.9695,8336.0
2024-07-15 12:25:00,317.69,317.69,316.68,316.85,9654.0,315.1977,315.1977,314.1956,314.3643,9654.0
2024-07-15 12:30:00,316.64,316.64,315.31,315.56,13983.0,314.156,314.156,312.8364,313.0844,13983.0
2024-07-15 12:35:00,315.56,316.53,315.55,316.01,10859.0,313.0844,314.0468,313.0745,313.5309,10859.0
2024-07-15 12:40:00,316.01,316.18,315.07,315.21,14115.0,313.5309,313.6996,312.5983,312.7372,14115.0
2024-07-15 12:45:00,315.13,316.08,315.05,315.7,5247.0,312.6578,313.6004,312.5784,313.2233,5247.0
2024-07-15 12:50:00,315.55,315.89,315.55,315.68,7410.0,313.0745,313.4118,313.0745,313.2035,7410.0
2024-07-15 12:55:00,315.68,315.72,315.15,315.5,9698.0,313.2035,313.2432,312.6776,313.0249,9698.0
2024-07-15 13:00:00,315.38,315.84,315.23,315.66,5913.0,312.9058,313.3622,312.757,313.1836,5913.0
2024-07-15 13:05:00,315.7,316.21,315.7,316.18,6877.0,313.2233,313.7293,313.2233,313.6996,6877.0
2024-07-15 13:10:00,316.2,316.33,315.91,315.97,2273.0,313.7194,313.8484,313.4317,313.4912,2273.0
2024-07-15 13:15:00,316.12,316.12,314.89,315.3,11156.0,313.64,313.64,312.4197,312.8265,11156.0
2024-07-15 13:20:00,315.27,315.27,314.66,315.12,9401.0,312.7967,312.7967,312.1915,312.6479,9401.0
2024-07-15 13:25:00,315.25,315.42,315.04,315.23,3752.0,312.7769,312.9455,312.5685,312.757,3752.0
2024-07-15 13:30:00,315.33,315.45,314.87,314.91,8720.0,312.8562,312.9753,312.3998,312.4395,8720.0
2024-07-15 13:35:00,314.88,315.09,314.43,315.09,4429.0,312.4098,312.6181,311.9633,312.6181,4429.0
2024-07-15 13:40:00,315.18,315.5,315.09,315.3,2663.0,312.7074,313.0249,312.6181,312.8265,2663.0
2024-07-15 13:45:00,315.31,315.82,314.86,314.9,4694.0,312.8364,313.3424,312.3899,312.4296,4694.0
2024-07-15 13:50:00,314.9,315.2,314.8,314.99,4971.0,312.4296,312.7273,312.3304,312.5189,4971.0
2024-07-15 13:55:00,315.23,315.23,314.88,315.0,6106.0,312.757,312.757,312.4098,312.5288,6106.0
2024-07-15 14:00:00,314.97,315.58,314.97,315.45,2111.0,312.4991,313.1043,312.4991,312.9753,2111.0
2024-07-15 14:05:00,315.44,315.61,315.41,315.52,2357.0,312.9654,313.134,312.9356,313.0447,2357.0
2024-07-15 14:10:00,315.59,315.63,315.39,315.47,3040.0,313.1142,313.1539,312.9158,312.9951,3040.0
2024-07-15 14:15:00,315.54,315.65,315.53,315.55,3296.0,313.0646,313.1737,313.0547,313.0745,3296.0
2024-07-15 14:20:00,315.6,316.71,315.55,316.62,7516.0,313.1241,314.2254,313.0745,314.1361,7516.0
2024-07-15 14:25:00,316.61,317.23,316.61,317.23,2458.0,314.1262,314.7413,314.1262,314.7413,2458.0
2024-07-15 14:30:00,317.26,317.59,317.11,317.44,3729.0,314.7711,315.0985,314.6223,314.9497,3729.0
2024-07-15 14:35:00,317.49,317.5,316.99,317.05,4823.0,314.9993,315.0092,314.5032,314.5627,4823.0
2024-07-15 14:40:00,317.26,317.39,316.92,317.06,4643.0,314.7711,314.9001,314.4338,314.5727,4643.0
2024-07-15 14:45:00,317.17,317.2,316.83,316.95,3142.0,314.6818,314.7116,314.3445,314.4635,3142.0
2024-07-15 14:50:00,316.85,317.24,316.74,317.14,5742.0,314.3643,314.7513,314.2552,314.652,5742.0
2024-07-15 14:55:00,317.19,317.98,317.16,317.83,15727.0,314.7016,315.4854,314.6719,315.3366,15727.0
2024-07-15 15:00:00,318.08,318.12,317.6,318.05,4041.0,315.5847,315.6243,315.1084,315.5549,4041.0
2024-07-15 15:05:00,318.11,318.48,318.1,318.16,2557.0,315.6144,315.9815,315.6045,315.664,2557.0
2024-07-15 15:10:00,318.02,318.12,317.74,317.94,4286.0,315.5251,315.6243,315.2473,315.4458,4286.0
2024-07-15 15:15:00,317.94,317.94,317.4,317.69,15016.0,315.4458,315.4458,314.91,315.1977,15016.0
2024-07-15 15:20:00,317.72,317.76,317.3,317.64,11084.0,315.2275,315.2672,314.8108,315.1481,11084.0
2024-07-15 15:25:00,317.53,317.64,317.39,317.42,16588.0,315.039,315.1481,314.9001,314.9298,16588.0
2024-07-15 15:30:00,317.49,317.62,316.9,317.0,20495.0,314.9993,315.1283,314.4139,314.5131,20495.0
2024-07-15 15:35:00,317.1,317.14,316.77,316.81,18644.0,314.6123,314.652,314.2849,314.3246,18644.0
2024-07-15 15:40:00,316.68,316.72,316.36,316.38,4529.0,314.1956,314.2353,313.8782,313.898,4529.0
2024-07-15 15:45:00,316.42,316.47,316.04,316.1,9582.0,313.9377,313.9873,313.5607,313.6202,9582.0
2024-07-15 15:50:00,316.14,316.25,315.86,316.01,20816.0,313.6599,313.769,313.3821,313.5309,20816.0
2024-07-15 15:55:00,316.1,317.07,315.86,317.07,80318.0,313.6202,314.5826,313.3821,314.5826,80318.0
2024-07-16 09:30:00,318.81,322.03,318.81,318.83,35100.0,316.3089,319.5037,316.3089,316.3288,35100.0
2024-07-16 09:35:00,318.8,319.37,314.29,315.1,23609.0,316.299,316.8645,311.8244,312.628,23609.0
2024-07-16 09:40:00,314.87,317.55,314.42,317.44,29941.0,312.3998,315.0588,311.9534,314.9497,29941.0
2024-07-16 09:45:00,317.96,318.23,316.71,317.3,13354.0,315.4656,315.7335,314.2254,314.8108,13354.0
2024-07-16 09:50:00,317.92,318.81,317.49,318.52,11508.0,315.4259,316.3089,314.9993,316.0212,11508.0
2024-07-16 09:55:00,318.52,319.28,317.45,319.25,10278.0,316.0212,316.7752,314.9596,316.7455,10278.0
2024-07-16 10:00:00,318.99,319.85,318.27,319.76,14112.0,316.4875,317.3408,315.7732,317.2515,14112.0
2024-07-16 10:05:00,319.41,319.52,317.68,317.88,40259.0,316.9042,317.0134,315.1878,315.3862,40259.0
2024-07-16 10:10:00,317.88,319.42,317.87,319.08,13680.0,315.3862,316.9141,315.3763,316.5768,13680.0
2024-07-16 10:15:00,319.0,319.09,318.31,318.66,4973.0,316.4974,316.5867,315.8129,316.1601,4973.0
2024-07-16 10:20:00,318.39,318.63,318.29,318.43,10902.0,315.8922,316.1303,315.793,315.9319,10902.0
2024-07-16 10:25:00,318.5,319.35,318.29,319.31,8784.0,316.0014,316.8447,315.793,316.805,8784.0
2024-07-16 10:30:00,319.31,319.32,318.39,318.87,27326.0,316.805,316.8149,315.8922,316.3685,27326.0
2024-07-16 10:35:00,318.92,319.09,318.68,318.94,12256.0,316.4181,316.5867,316.18,316.4379,12256.0
2024-07-16 10:40:00,319.06,319.06,318.5,318.74,7953.0,316.557,316.557,316.0014,316.2395,7953.0
2024-07-16 10:45:00,318.73,318.73,317.64,317.77,4285.0,316.2296,316.2296,315.1481,315.2771,4285.0
2024-07-16 10:50:00,317.79,318.5,317.57,318.5,7698.0,315.2969,316.0014,315.0787,316.0014,7698.0
2024-07-16 10:55:00,318.36,318.37,317.96,318.37,7975.0,315.8625,315.8724,315.4656,315.8724,7975.0
2024-07-16 11:00:00,318.27,318.57,318.17,318.45,2735.0,315.7732,316.0708,315.674,315.9518,2735.0
2024-07-16 11:05:00,318.5,318.93,318.34,318.93,9539.0,316.0014,316.428,315.8426,316.428,9539.0
2024-07-16 11:10:00,318.96,319.23,318.79,319.02,10157.0,316.4578,316.7256,316.2891,316.5173,10157.0
2024-07-16 11:15:00,319.06,319.14,318.51,318.97,6808.0,316.557,316.6363,316.0113,316.4677,6808.0
2024-07-16 11:20:00,319.08,319.1,318.71,318.93,5303.0,316.5768,316.5967,316.2097,316.428,5303.0
2024-07-16 11:25:00,319.0,319.32,318.46,318.66,47487.0,316.4974,316.8149,315.9617,316.1601,47487.0
2024-07-16 11:30:00,318.72,318.82,318.45,318.5,10547.0,316.2196,316.3189,315.9518,316.0014,10547.0
2024-07-16 11:35:00,318.55,318.8,317.99,318.8,10658.0,316.051,316.299,315.4954,316.299,10658.0
2024-07-16 11:40:00,318.82,319.68,318.82,319.57,7653.0,316.3189,317.1721,316.3189,317.063,7653.0
2024-07-16 11:45:00,319.64,319.73,319.38,319.68,4779.0,317.1324,317.2217,316.8745,317.1721,4779.0
2024-07-16 11:50:00,319.77,319.91,319.22,319.69,6259.0,317.2614,317.4003,316.7157,317.182,6259.0
2024-07-16 11:55:00,319.62,319.92,318.97,319.0,14801.0,317.1126,317.4102,316.4677,316.4974,14801.0
2024-07-16 12:00:00,319.17,319.18,318.83,319.18,3174.0,316.6661,316.676,316.3288,316.676,3174.0
2024-07-16 12:05:00,319.19,319.38,318.5,318.5,13864.0,316.686,316.8745,316.0014,316.0014,13864.0
2024-07-16 12:10:00,318.63,319.26,318.63,318.94,13383.0,316.1303,316.7554,316.1303,316.4379,13383.0
2024-07-16 12:15:00,319.3,319.37,318.88,319.37,2513.0,316.7951,316.8645,316.3784,316.8645,2513.0
2024-07-16 12:20:00,319.25,319.36,318.7,318.71,6995.0,316.7455,316.8546,316.1998,316.2097,6995.0
2024-07-16 12:25:00,318.71,319.0,318.29,318.85,8806.0,316.2097,316.4974,315.793,316.3486,8806.0
2024-07-16 12:30:00,319.0,319.22,318.98,319.22,7023.0,316.4974,316.7157,316.4776,316.7157,7023.0
2024-07-16 12:35:00,319.18,319.27,319.07,319.07,2703.0,316.676,316.7653,316.5669,316.5669,2703.0
2024-07-16 12:40:00,319.16,319.24,318.73,318.75,4953.0,316.6562,316.7356,316.2296,316.2494,4953.0
2024-07-16 12:45:00,318.66,318.93,318.33,318.38,23191.0,316.1601,316.428,315.8327,315.8823,23191.0
2024-07-16 12:50:00,318.5,318.52,318.36,318.42,2008.0,316.0014,316.0212,315.8625,315.922,2008.0
2024-07-16 12:55:00,318.4,318.4,318.05,318.05,4230.0,315.9021,315.9021,315.5549,315.5549,4230.0
2024-07-16 13:00:00,318.05,318.26,317.92,318.01,2940.0,315.5549,315.7632,315.4259,315.5152,2940.0
2024-07-16 13:05:00,318.01,318.2,317.96,318.0,2189.0,315.5152,315.7037,315.4656,315.5053,2189.0
2024-07-16 13:10:00,318.2,318.29,317.7,317.7,6428.0,315.7037,315.793,315.2076,315.2076,6428.0
2024-07-16 13:15:00,317.7,317.96,317.64,317.64,3157.0,315.2076,315.4656,315.1481,315.1481,3157.0
2024-07-16 13:20:00,317.8,318.08,317.78,317.79,6931.0,315.3069,315.5847,315.287,315.2969,6931.0
2024-07-16 13:25:00,317.7,318.2,317.7,318.0,4174.0,315.2076,315.7037,315.2076,315.5053,4174.0
2024-07-16 13:30:00,317.92,318.71,317.91,318.6,6588.0,315.4259,316.2097,315.416,316.1006,6588.0
2024-07-16 13:35:00,318.63,319.04,318.63,318.94,5340.0,316.1303,316.5371,316.1303,316.4379,5340.0
2024-07-16 13:40:00,319.04,319.54,318.9,319.39,4699.0,316.5371,317.0332,316.3982,316.8844,4699.0
2024-07-16 13:45:00,319.57,319.9,319.3,319.3,8197.0,317.063,317.3904,316.7951,316.7951,8197.0
2024-07-16 13:50:00,319.51,320.1,319.45,319.81,15069.0,317.0034,317.5888,316.9439,317.3011,15069.0
2024-07-16 13:55:00,319.82,320.0,319.73,319.77,5276.0,317.311,317.4896,317.2217,317.2614,5276.0
2024-07-16 14:00:00,319.74,319.83,319.17,319.23,6677.0,317.2316,317.3209,316.6661,316.7256,6677.0
2024-07-16 14:05:00,319.2,319.76,319.0,319.73,9670.0,316.6959,317.2515,316.4974,317.2217,9670.0
2024-07-16 14:10:00,319.85,320.03,319.42,319.42,5301.0,317.3408,317.5194,316.9141,316.9141,5301.0
2024-07-16 14:15:00,319.42,319.51,318.94,319.03,23233.0,316.9141,317.0034,316.4379,316.5272,23233.0
2024-07-16 14:20:00,319.04,319.67,318.82,319.0,27662.0,316.5371,317.1622,316.3189,316.4974,27662.0
2024-07-16 14:25:00,319.08,319.31,318.89,318.93,12884.0,316.5768,316.805,316.3883,316.428,12884.0
2024-07-16 14:30:00,318.92,319.43,318.92,319.43,3400.0,316.4181,316.9241,316.4181,316.9241,3400.0
2024-07-16 14:35:00,319.4,319.73,319.4,319.7,3211.0,316.8943,317.2217,316.8943,317.192,3211.0
2024-07-16 14:40:00,319.8,319.96,319.5,319.53,5842.0,317.2912,317.4499,316.9935,317.0233,5842.0
2024-07-16 14:45:00,319.55,319.61,319.16,319.45,10471.0,317.0431,317.1027,316.6562,316.9439,10471.0
2024-07-16 14:50:00,319.53,319.57,319.0,319.22,10772.0,317.0233,317.063,316.4974,316.7157,10772.0
2024-07-16 14:55:00,319.24,319.66,319.19,319.37,4538.0,316.7356,317.1523,316.686,316.8645,4538.0
2024-07-16 15:00:00,319.34,319.34,318.79,318.85,8294.0,316.8348,316.8348,316.2891,316.3486,8294.0
2024-07-16 15:05:00,318.75,319.54,318.75,319.47,22664.0,316.2494,317.0332,316.2494,316.9638,22664.0
2024-07-16 15:10:00,319.42,319.55,318.87,318.92,18374.0,316.9141,317.0431,316.3685,316.4181,18374.0
2024-07-16 15:15:00,318.89,319.07,318.86,318.86,2900.0,316.3883,316.5669,316.3585,316.3585,2900.0
2024-07-16 15:20:00,318.77,319.14,318.64,318.75,61171.0,316.2692,316.6363,316.1403,316.2494,61171.0
2024-07-16 15:25:00,318.81,319.14,318.66,319.14,19185.0,316.3089,316.6363,316.1601,316.6363,19185.0
2024-07-16 15:30:00,319.28,319.4,318.8,319.4,11082.0,316.7752,316.8943,316.299,316.8943,11082.0
2024-07-16 15:35:00,319.37,319.5,318.98,318.98,6754.0,316.8645,316.9935,316.4776,316.4776,6754.0
2024-07-16 15:40:00,318.98,319.27,318.81,319.17,33967.0,316.4776,316.7653,316.3089,316.6661,33967.0
2024-07-16 15:45:00,319.21,319.59,318.7,319.43,24126.0,316.7058,317.0828,316.1998,316.9241,24126.0
2024-07-16 15:50:00,319.45,320.0,319.14,319.45,56347.0,316.9439,317.4896,316.6363,316.9439,56347.0
2024-07-16 15:55:00,319.51,319.79,318.61,319.01,138566.0,317.0034,317.2812,316.1105,316.5074,138566.0
2024-07-17 09:30:00,317.9,320.08,317.9,320.07,14498.0,315.4061,317.569,315.4061,317.559,14498.0
2024-07-17 09:35:00,319.85,319.85,317.43,319.47,20529.0,317.3408,317.3408,314.9398,316.9638,20529.0
2024-07-17 09:40:00,319.87,323.96,319.86,323.96,20478.0,317.3606,321.4185,317.3507,321.4185,20478.0
2024-07-17 09:45:00,325.0,326.47,324.8,325.04,23614.0,322.4504,323.9088,322.2519,322.4901,23614.0
2024-07-17 09:50:00,325.26,326.38,324.23,326.22,11595.0,322.7083,323.8195,321.6864,323.6608,11595.0
2024-07-17 09:55:00,326.31,327.71,326.05,327.7,17421.0,323.7501,325.1391,323.4921,325.1292,17421.0
2024-07-17 10:00:00,327.71,328.56,327.35,327.94,21442.0,325.1391,325.9824,324.7819,325.3673,21442.0
2024-07-17 10:05:00,327.93,329.48,327.93,328.61,24800.0,325.3574,326.8952,325.3574,326.0321,24800.0
2024-07-17 10:10:00,328.61,330.29,328.6,330.24,11956.0,326.0321,327.6989,326.0221,327.6493,11956.0
2024-07-17 10:15:00,330.25,330.84,329.31,329.52,11512.0,327.6592,328.2446,326.7266,326.9349,11512.0
2024-07-17 10:20:00,329.41,329.66,329.0,329.56,8904.0,326.8258,327.0738,326.419,326.9746,8904.0
2024-07-17 10:25:00,329.5,329.68,328.41,328.78,13864.0,326.9151,327.0937,325.8336,326.2007,13864.0
2024-07-17 10:30:00,328.65,330.14,328.65,329.52,13540.0,326.0717,327.55,326.0717,326.9349,13540.0
2024-07-17 10:35:00,329.49,329.84,328.31,328.61,12911.0,326.9051,327.2524,325.7344,326.0321,12911.0
2024-07-17 10:40:00,328.78,328.9,327.21,327.37,12667.0,326.2007,326.3198,324.643,324.8018,12667.0
2024-07-17 10:45:00,327.06,327.14,325.08,326.22,37607.0,324.4942,324.5736,322.5297,323.6608,37607.0
2024-07-17 10:50:00,326.28,326.85,325.75,326.71,35942.0,323.7203,324.2859,323.1945,324.147,35942.0
2024-07-17 10:55:00,326.72,326.94,325.93,326.82,13354.0,324.1569,324.3752,323.3731,324.2561,13354.0
2024-07-17 11:00:00,326.58,326.97,326.1,326.81,6291.0,324.018,324.4049,323.5417,324.2462,6291.0
2024-07-17 11:05:00,327.36,328.19,327.08,328.05,8221.0,324.7919,325.6153,324.5141,325.4764,8221.0
2024-07-17 11:10:00,327.9,328.71,327.89,328.41,13556.0,325.3276,326.1313,325.3177,325.8336,13556.0
2024-07-17 11:15:00,328.44,328.62,327.81,328.26,13528.0,325.8634,326.042,325.2383,325.6848,13528.0
2024-07-17 11:20:00,328.26,328.67,327.84,328.2,16740.0,325.6848,326.0916,325.2681,325.6253,16740.0
2024-07-17 11:25:00,328.19,328.87,327.8,328.73,10856.0,325.6153,326.29,325.2284,326.1511,10856.0
2024-07-17 11:30:00,328.56,328.71,327.88,328.52,11709.0,325.9824,326.1313,325.3078,325.9428,11709.0
2024-07-17 11:35:00,328.5,328.63,327.78,328.19,6763.0,325.9229,326.0519,325.2086,325.6153,6763.0
2024-07-17 11:40:00,328.36,328.36,327.7,327.89,9111.0,325.784,325.784,325.1292,325.3177,9111.0
2024-07-17 11:45:00,327.69,327.69,326.96,327.13,6991.0,325.1193,325.1193,324.395,324.5637,6991.0
2024-07-17 11:50:00,327.21,327.46,326.55,327.09,10779.0,324.643,324.8911,323.9882,324.524,10779.0
2024-07-17 11:55:00,326.82,327.2,326.46,326.64,31208.0,324.2561,324.6331,323.8989,324.0775,31208.0
2024-07-17 12:00:00,326.6,326.83,326.36,326.71,12875.0,324.0378,324.266,323.7997,324.147,12875.0
2024-07-17 12:05:00,326.56,326.78,326.34,326.59,4789.0,323.9981,324.2164,323.7799,324.0279,4789.0
2024-07-17 12:10:00,326.69,327.02,326.69,326.84,9180.0,324.1271,324.4545,324.1271,324.2759,9180.0
2024-07-17 12:15:00,326.83,326.83,325.98,326.17,13206.0,324.266,324.266,323.4227,323.6112,13206.0
2024-07-17 12:20:00,326.17,327.18,326.08,326.67,12543.0,323.6112,324.6133,323.5219,324.1073,12543.0
2024-07-17 12:25:00,326.59,327.01,325.88,326.97,15711.0,324.0279,324.4446,323.3235,324.4049,15711.0
2024-07-17 12:30:00,327.08,327.08,326.03,326.2,7297.0,324.5141,324.5141,323.4723,323.641,7297.0
2024-07-17 12:35:00,326.1,326.19,325.61,325.69,9390.0,323.5417,323.631,323.0556,323.135,9390.0
2024-07-17 12:40:00,325.59,326.17,325.59,326.14,10326.0,323.0357,323.6112,323.0357,323.5814,10326.0
2024-07-17 12:45:00,326.14,326.31,325.92,326.14,4857.0,323.5814,323.7501,323.3632,323.5814,4857.0
2024-07-17 12:50:00,326.15,326.27,325.85,326.04,16497.0,323.5914,323.7104,323.2937,323.4822,16497.0
2024-07-17 12:55:00,326.17,326.19,325.62,325.62,10619.0,323.6112,323.631,323.0655,323.0655,10619.0
2024-07-17 13:00:00,325.68,325.8,325.32,325.32,2823.0,323.125,323.2441,322.7679,322.7679,2823.0
2024-07-17 13:05:00,325.31,325.31,324.7,325.02,11738.0,322.7579,322.7579,322.1527,322.4702,11738.0
2024-07-17 13:10:00,324.93,324.96,324.44,324.55,18982.0,322.3809,322.4107,321.8948,322.0039,18982.0
2024-07-17 13:15:00,324.63,324.64,324.04,324.04,19326.0,322.0833,322.0932,321.4979,321.4979,19326.0
2024-07-17 13:20:00,323.98,324.49,323.74,324.18,14725.0,321.4384,321.9444,321.2003,321.6368,14725.0
2024-07-17 13:25:00,324.23,324.23,323.91,323.97,16211.0,321.6864,321.6864,321.3689,321.4285,16211.0
2024-07-17 13:30:00,323.91,324.53,323.82,323.86,21436.0,321.3689,321.9841,321.2796,321.3193,21436.0
2024-07-17 13:35:00,323.81,324.32,323.74,324.23,4408.0,321.2697,321.7757,321.2003,321.6864,4408.0
2024-07-17 13:40:00,324.24,324.24,323.86,323.95,16747.0,321.6963,321.6963,321.3193,321.4086,16747.0
2024-07-17 13:45:00,323.98,324.11,323.76,323.87,3509.0,321.4384,321.5674,321.2201,321.3292,3509.0
2024-07-17 13:50:00,323.87,323.97,323.64,323.85,6295.0,321.3292,321.4285,321.101,321.3094,6295.0
2024-07-17 13:55:00,323.86,323.86,323.53,323.77,5501.0,321.3193,321.3193,320.9919,321.23,5501.0
2024-07-17 14:00:00,323.83,323.85,323.42,323.42,6557.0,321.2896,321.3094,320.8828,320.8828,6557.0
2024-07-17 14:05:00,323.39,323.61,322.82,323.05,19204.0,320.853,321.0713,320.2875,320.5157,19204.0
2024-07-17 14:10:00,323.1,323.1,322.41,322.59,5901.0,320.5653,320.5653,319.8807,320.0593,5901.0
2024-07-17 14:15:00,322.55,323.1,322.17,323.1,7886.0,320.0196,320.5653,319.6426,320.5653,7886.0
2024-07-17 14:20:00,323.12,323.22,322.45,323.21,14466.0,320.5851,320.6843,319.9204,320.6744,14466.0
2024-07-17 14:25:00,323.43,323.54,322.94,322.94,15339.0,320.8927,321.0018,320.4065,320.4065,15339.0
2024-07-17 14:30:00,323.05,323.05,322.27,322.8,37934.0,320.5157,320.5157,319.7418,320.2676,37934.0
2024-07-17 14:35:00,322.89,323.17,322.68,323.0,7688.0,320.3569,320.6347,320.1486,320.4661,7688.0
2024-07-17 14:40:00,323.0,323.12,322.83,322.96,8256.0,320.4661,320.5851,320.2974,320.4264,8256.0
2024-07-17 14:45:00,322.95,323.18,322.87,323.18,11153.0,320.4165,320.6447,320.3371,320.6447,11153.0
2024-07-17 14:50:00,323.18,323.18,322.64,322.65,10346.0,320.6447,320.6447,320.1089,320.1188,10346.0
2024-07-17 14:55:00,322.64,322.76,321.67,321.93,19172.0,320.1089,320.2279,319.1465,319.4045,19172.0
2024-07-17 15:00:00,321.94,322.22,321.43,321.85,18174.0,319.4144,319.6922,318.9084,319.3251,18174.0
2024-07-17 15:05:00,321.94,322.07,321.4,322.02,11715.0,319.4144,319.5434,318.8786,319.4938,11715.0
2024-07-17 15:10:00,322.22,322.51,322.09,322.24,8534.0,319.6922,319.9799,319.5632,319.712,8534.0
2024-07-17 15:15:00,322.25,323.34,322.01,323.11,55098.0,319.7219,320.8034,319.4838,320.5752,55098.0
2024-07-17 15:20:00,323.11,323.16,322.81,322.86,8761.0,320.5752,320.6248,320.2776,320.3272,8761.0
2024-07-17 15:25:00,322.97,323.26,322.87,323.16,17606.0,320.4363,320.724,320.3371,320.6248,17606.0
2024-07-17 15:30:00,323.12,323.69,322.64,323.42,26178.0,320.5851,321.1506,320.1089,320.8828,26178.0
2024-07-17 15:35:00,323.39,323.41,323.04,323.12,15372.0,320.853,320.8728,320.5057,320.5851,15372.0
2024-07-17 15:40:00,323.13,323.42,322.8,323.42,17432.0,320.595,320.8828,320.2676,320.8828,17432.0
2024-07-17 15:45:00,323.4,323.79,323.04,323.04,25434.0,320.8629,321.2499,320.5057,320.5057,25434.0
2024-07-17 15:50:00,323.19,323.49,322.37,322.37,39120.0,320.6546,320.9522,319.841,319.841,39120.0
2024-07-17 15:55:00,322.37,323.5,322.23,322.82,116944.0,319.841,320.9621,319.7021,320.2875,116944.0
2024-07-18 09:30:00,322.53,325.57,322.53,325.42,12561.0,319.9997,323.0159,319.9997,322.8671,12561.0
2024-07-18 09:35:00,325.28,326.43,325.25,326.43,5200.0,322.7282,323.8692,322.6984,323.8692,5200.0
2024-07-18 09:40:00,326.45,326.89,326.21,326.85,7023.0,323.889,324.3255,323.6509,324.2859,7023.0
2024-07-18 09:45:00,326.91,327.59,325.52,326.18,27565.0,324.3454,325.0201,322.9663,323.6211,27565.0
2024-07-18 09:50:00,326.18,327.54,325.8,326.92,7111.0,323.6211,324.9704,323.2441,324.3553,7111.0
2024-07-18 09:55:00,326.82,327.64,326.22,326.8,17297.0,324.2561,325.0697,323.6608,324.2363,17297.0
2024-07-18 10:00:00,326.31,326.67,325.02,325.49,33563.0,323.7501,324.1073,322.4702,322.9365,33563.0
2024-07-18 10:05:00,325.51,326.02,325.0,325.78,7800.0,322.9564,323.4624,322.4504,323.2243,7800.0
2024-07-18 10:10:00,325.64,325.75,324.67,324.68,10245.0,323.0854,323.1945,322.123,322.1329,10245.0
2024-07-18 10:15:00,324.58,325.1,324.22,324.43,11134.0,322.0337,322.5496,321.6765,321.8848,11134.0
2024-07-18 10:20:00,324.37,324.41,323.44,324.05,9304.0,321.8253,321.865,320.9026,321.5078,9304.0
2024-07-18 10:25:00,324.5,324.5,322.64,322.64,14741.0,321.9543,321.9543,320.1089,320.1089,14741.0
2024-07-18 10:30:00,322.63,323.29,322.0,322.14,11384.0,320.099,320.7538,319.4739,319.6128,11384.0
2024-07-18 10:35:00,322.14,322.35,321.12,321.13,24165.0,319.6128,319.8212,318.6008,318.6107,24165.0
2024-07-18 10:40:00,321.14,321.33,319.83,320.96,20569.0,318.6207,318.8092,317.3209,318.4421,20569.0
2024-07-18 10:45:00,320.97,321.09,319.97,320.13,11273.0,318.452,318.571,317.4598,317.6186,11273.0
2024-07-18 10:50:00,320.13,321.4,320.11,321.29,3567.0,317.6186,318.8786,317.5987,318.7695,3567.0
2024-07-18 10:55:00,321.62,321.62,320.57,321.09,4250.0,319.0969,319.0969,318.0551,318.571,4250.0
2024-07-18 11:00:00,321.27,321.49,320.05,320.05,6214.0,318.7496,318.9679,317.5392,317.5392,6214.0
2024-07-18 11:05:00,320.33,320.8,320.08,320.2,1325.0,317.817,318.2833,317.569,317.688,1325.0
2024-07-18 11:10:00,320.73,320.73,320.12,320.45,3777.0,318.2139,318.2139,317.6087,317.9361,3777.0
2024-07-18 11:15:00,320.68,321.53,320.68,321.38,5474.0,318.1643,319.0076,318.1643,318.8588,5474.0
2024-07-18 11:20:00,321.38,322.35,321.38,322.08,21172.0,318.8588,319.8212,318.8588,319.5533,21172.0
2024-07-18 11:25:00,322.08,322.45,321.95,322.26,18049.0,319.5533,319.9204,319.4243,319.7319,18049.0
2024-07-18 11:30:00,322.26,323.11,321.97,321.98,9285.0,319.7319,320.5752,319.4441,319.4541,9285.0
2024-07-18 11:35:00,321.87,322.72,321.31,321.31,19383.0,319.3449,320.1883,318.7893,318.7893,19383.0
2024-07-18 11:40:00,321.26,322.0,321.26,321.84,22224.0,318.7397,319.4739,318.7397,319.3152,22224.0
2024-07-18 11:45:00,321.77,322.08,321.47,321.73,6764.0,319.2457,319.5533,318.9481,319.206,6764.0
2024-07-18 11:50:00,321.73,322.07,321.34,321.55,4335.0,319.206,319.5434,318.8191,319.0274,4335.0
2024-07-18 11:55:00,321.45,321.78,321.17,321.69,4620.0,318.9282,319.2556,318.6504,319.1663,4620.0
2024-07-18 12:00:00,321.82,321.82,320.72,320.86,7124.0,319.2953,319.2953,318.2039,318.3429,7124.0
2024-07-18 12:05:00,320.68,321.0,320.48,320.77,2145.0,318.1643,318.4818,317.9658,318.2536,2145.0
2024-07-18 12:10:00,320.9,320.9,320.38,320.38,3281.0,318.3825,318.3825,317.8666,317.8666,3281.0
2024-07-18 12:15:00,320.38,320.82,320.35,320.59,4530.0,317.8666,318.3032,317.8369,318.075,4530.0
2024-07-18 12:20:00,320.57,320.83,320.32,320.56,7654.0,318.0551,318.3131,317.8071,318.0452,7654.0
2024-07-18 12:25:00,320.48,320.52,320.06,320.06,4359.0,317.9658,318.0055,317.5491,317.5491,4359.0
2024-07-18 12:30:00,320.07,320.93,319.91,320.75,17044.0,317.559,318.4123,317.4003,318.2337,17044.0
2024-07-18 12:35:00,320.75,320.96,320.46,320.82,5213.0,318.2337,318.4421,317.946,318.3032,5213.0
2024-07-18 12:40:00,320.67,320.78,319.69,319.69,5903.0,318.1543,318.2635,317.182,317.182,5903.0
2024-07-18 12:45:00,319.8,320.49,319.79,320.28,3032.0,317.2912,317.9758,317.2812,317.7674,3032.0
2024-07-18 12:50:00,320.44,320.67,320.32,320.6,21823.0,317.9261,318.1543,317.8071,318.0849,21823.0
2024-07-18 12:55:00,320.51,320.89,320.34,320.75,8058.0,317.9956,318.3726,317.8269,318.2337,8058.0
2024-07-18 13:00:00,320.94,321.09,320.78,320.88,3565.0,318.4222,318.571,318.2635,318.3627,3565.0
2024-07-18 13:05:00,320.88,321.09,320.79,320.96,3953.0,318.3627,318.571,318.2734,318.4421,3953.0
2024-07-18 13:10:00,320.93,321.06,320.6,320.74,3743.0,318.4123,318.5413,318.0849,318.2238,3743.0
2024-07-18 13:15:00,320.73,320.93,320.73,320.93,4045.0,318.2139,318.4123,318.2139,318.4123,4045.0
2024-07-18 13:20:00,320.93,320.93,320.36,320.69,5166.0,318.4123,318.4123,317.8468,318.1742,5166.0
2024-07-18 13:25:00,320.6,320.6,320.25,320.34,2117.0,318.0849,318.0849,317.7376,317.8269,2117.0
2024-07-18 13:30:00,320.34,320.4,320.19,320.23,1825.0,317.8269,317.8865,317.6781,317.7178,1825.0
2024-07-18 13:35:00,320.27,320.89,320.14,320.89,7442.0,317.7575,318.3726,317.6285,318.3726,7442.0
2024-07-18 13:40:00,320.88,320.88,320.36,320.61,2565.0,318.3627,318.3627,317.8468,318.0948,2565.0
2024-07-18 13:45:00,320.37,320.78,320.37,320.68,2092.0,317.8567,318.2635,317.8567,318.1643,2092.0
2024-07-18 13:50:00,320.78,320.89,320.56,320.61,2488.0,318.2635,318.3726,318.0452,318.0948,2488.0
2024-07-18 13:55:00,320.55,320.66,320.14,320.14,7733.0,318.0353,318.1444,317.6285,317.6285,7733.0
2024-07-18 14:00:00,320.13,320.14,319.52,319.62,7411.0,317.6186,317.6285,317.0134,317.1126,7411.0
2024-07-18 14:05:00,319.63,320.18,319.62,320.13,1880.0,317.1225,317.6682,317.1126,317.6186,1880.0
2024-07-18 14:10:00,320.05,320.2,319.29,319.5,7807.0,317.5392,317.688,316.7852,316.9935,7807.0
2024-07-18 14:15:00,319.42,319.53,319.22,319.33,9015.0,316.9141,317.0233,316.7157,316.8249,9015.0
2024-07-18 14:20:00,319.35,319.82,319.26,319.81,12776.0,316.8447,317.311,316.7554,317.3011,12776.0
2024-07-18 14:25:00,319.84,320.13,319.68,320.13,14584.0,317.3309,317.6186,317.1721,317.6186,14584.0
2024-07-18 14:30:00,320.13,320.84,320.13,320.76,10897.0,317.6186,318.323,317.6186,318.2436,10897.0
2024-07-18 14:35:00,320.72,320.76,320.5,320.59,8201.0,318.2039,318.2436,317.9857,318.075,8201.0
2024-07-18 14:40:00,320.57,320.77,320.05,320.51,10430.0,318.0551,318.2536,317.5392,317.9956,10430.0
2024-07-18 14:45:00,320.51,320.86,320.29,320.37,9187.0,317.9956,318.3429,317.7773,317.8567,9187.0
2024-07-18 14:50:00,320.32,320.45,320.14,320.43,8051.0,317.8071,317.9361,317.6285,317.9162,8051.0
2024-07-18 14:55:00,320.38,321.01,320.38,320.92,7357.0,317.8666,318.4917,317.8666,318.4024,7357.0
2024-07-18 15:00:00,320.89,321.27,320.56,321.27,23784.0,318.3726,318.7496,318.0452,318.7496,23784.0
2024-07-18 15:05:00,321.12,321.82,321.1,321.82,6203.0,318.6008,319.2953,318.581,319.2953,6203.0
2024-07-18 15:10:00,321.85,321.89,321.17,321.29,13296.0,319.3251,319.3648,318.6504,318.7695,13296.0
2024-07-18 15:15:00,321.3,321.61,321.22,321.61,18028.0,318.7794,319.087,318.7,319.087,18028.0
2024-07-18 15:20:00,321.59,321.6,321.28,321.55,11722.0,319.0671,319.077,318.7596,319.0274,11722.0
2024-07-18 15:25:00,321.55,322.02,321.48,321.81,22409.0,319.0274,319.4938,318.958,319.2854,22409.0
2024-07-18 15:30:00,321.74,321.74,321.18,321.38,18744.0,319.2159,319.2159,318.6603,318.8588,18744.0
2024-07-18 15:35:00,321.43,321.75,321.24,321.67,17222.0,318.9084,319.2259,318.7199,319.1465,17222.0
2024-07-18 15:40:00,321.67,321.82,321.23,321.46,13576.0,319.1465,319.2953,318.7099,318.9381,13576.0
2024-07-18 15:45:00,321.46,322.25,321.4,322.19,20961.0,318.9381,319.7219,318.8786,319.6624,20961.0
2024-07-18 15:50:00,322.17,322.27,321.56,321.67,36446.0,319.6426,319.7418,319.0374,319.1465,36446.0
2024-07-18 15:55:00,321.58,322.16,321.23,321.46,97095.0,319.0572,319.6327,318.7099,318.9381,97095.0
2024-07-19 09:30:00,324.21,324.21,321.77,322.95,50357.0,321.6666,321.6666,319.2457,320.4165,50357.0
2024-07-19 09:35:00,323.92,323.92,323.63,323.63,300.0,321.3788,321.3788,321.0911,321.0911,300.0
2024-07-19 09:40:00,324.58,325.24,323.65,325.15,9865.0,322.0337,322.6885,321.111,322.5992,9865.0
2024-07-19 09:45:00,325.11,325.59,324.4,324.99,16800.0,322.5595,323.0357,321.8551,322.4405,16800.0
2024-07-19 09:50:00,324.5,324.68,323.87,324.4,5272.0,321.9543,322.1329,321.3292,321.8551,5272.0
2024-07-19 09:55:00,324.63,325.46,324.46,325.17,4260.0,322.0833,322.9068,321.9146,322.619,4260.0
2024-07-19 10:00:00,324.96,325.29,324.36,324.71,6004.0,322.4107,322.7381,321.8154,322.1626,6004.0
2024-07-19 10:05:00,325.02,325.54,323.74,323.88,9572.0,322.4702,322.9861,321.2003,321.3392,9572.0
2024-07-19 10:10:00,323.71,325.11,323.58,324.39,4774.0,321.1705,322.5595,321.0415,321.8452,4774.0
2024-07-19 10:15:00,324.38,324.38,323.49,323.89,2521.0,321.8352,321.8352,320.9522,321.3491,2521.0
2024-07-19 10:20:00,323.71,323.71,322.59,322.59,5648.0,321.1705,321.1705,320.0593,320.0593,5648.0
2024-07-19 10:25:00,322.48,322.79,321.98,322.67,8665.0,319.9501,320.2577,319.4541,320.1387,8665.0
2024-07-19 10:30:00,322.62,323.84,322.3,323.77,3473.0,320.089,321.2995,319.7716,321.23,3473.0
2024-07-19 10:35:00,323.84,324.47,323.81,324.04,3317.0,321.2995,321.9245,321.2697,321.4979,3317.0
2024-07-19 10:40:00,323.94,324.27,323.67,324.09,2139.0,321.3987,321.7261,321.1308,321.5475,2139.0
2024-07-19 10:45:00,324.09,324.52,323.92,324.52,3113.0,321.5475,321.9741,321.3788,321.9741,3113.0
2024-07-19 10:50:00,324.48,324.48,323.71,323.79,4206.0,321.9345,321.9345,321.1705,321.2499,4206.0
2024-07-19 10:55:00,323.73,324.02,323.69,324.0,3039.0,321.1903,321.4781,321.1506,321.4582,3039.0
2024-07-19 11:00:00,324.01,324.49,323.73,324.29,7170.0,321.4681,321.9444,321.1903,321.7459,7170.0
2024-07-19 11:05:00,324.36,324.83,323.91,324.69,5314.0,321.8154,322.2817,321.3689,322.1428,5314.0
2024-07-19 11:10:00,324.35,324.71,324.18,324.21,4851.0,321.8055,322.1626,321.6368,321.6666,4851.0
2024-07-19 11:15:00,324.21,324.68,323.9,324.68,2583.0,321.6666,322.1329,321.359,322.1329,2583.0
2024-07-19 11:20:00,324.6,324.86,324.41,324.62,4815.0,322.0535,322.3115,321.865,322.0734,4815.0
2024-07-19 11:25:00,324.5,324.85,324.13,324.13,4145.0,321.9543,322.3015,321.5872,321.5872,4145.0
2024-07-19 11:30:00,324.25,324.44,324.19,324.43,1736.0,321.7063,321.8948,321.6467,321.8848,1736.0
2024-07-19 11:35:00,324.18,324.19,323.55,323.85,5265.0,321.6368,321.6467,321.0117,321.3094,5265.0
2024-07-19 11:40:00,323.86,324.18,323.74,323.9,4921.0,321.3193,321.6368,321.2003,321.359,4921.0
2024-07-19 11:45:00,324.09,324.82,324.0,324.67,58841.0,321.5475,322.2718,321.4582,322.123,58841.0
2024-07-19 11:50:00,324.75,324.75,324.06,324.28,5812.0,322.2023,322.2023,321.5177,321.736,5812.0
2024-07-19 11:55:00,324.22,324.76,324.13,324.76,4238.0,321.6765,322.2123,321.5872,322.2123,4238.0
2024-07-19 12:00:00,324.97,325.14,324.81,325.14,4384.0,322.4206,322.5893,322.2619,322.5893,4384.0
2024-07-19 12:05:00,325.24,325.8,325.15,325.42,4187.0,322.6885,323.2441,322.5992,322.8671,4187.0
2024-07-19 12:10:00,325.6,325.6,324.93,324.99,13051.0,323.0457,323.0457,322.3809,322.4405,13051.0
2024-07-19 12:15:00,325.17,325.97,325.17,325.77,2914.0,322.619,323.4128,322.619,323.2143,2914.0
2024-07-19 12:20:00,325.91,325.91,325.12,325.19,4264.0,323.3532,323.3532,322.5694,322.6389,4264.0
2024-07-19 12:25:00,325.23,325.29,324.96,324.97,3422.0,322.6786,322.7381,322.4107,322.4206,3422.0
2024-07-19 12:30:00,324.79,324.89,324.62,324.79,3063.0,322.242,322.3412,322.0734,322.242,3063.0
2024-07-19 12:35:00,324.67,324.91,324.53,324.6,4190.0,322.123,322.3611,321.9841,322.0535,4190.0
2024-07-19 12:40:00,324.71,324.8,324.54,324.75,2041.0,322.1626,322.2519,321.994,322.2023,2041.0
2024-07-19 12:45:00,324.66,324.76,324.52,324.57,3203.0,322.113,322.2123,321.9741,322.0237,3203.0
2024-07-19 12:50:00,324.67,324.73,324.0,324.0,5784.0,322.123,322.1825,321.4582,321.4582,5784.0
2024-07-19 12:55:00,324.0,324.35,323.94,324.18,4697.0,321.4582,321.8055,321.3987,321.6368,4697.0
2024-07-19 13:00:00,324.13,324.21,323.78,323.95,3018.0,321.5872,321.6666,321.2399,321.4086,3018.0
2024-07-19 13:05:00,324.09,324.14,323.95,324.13,2427.0,321.5475,321.5971,321.4086,321.5872,2427.0
2024-07-19 13:10:00,323.94,324.01,323.7,323.7,5189.0,321.3987,321.4681,321.1606,321.1606,5189.0
2024-07-19 13:15:00,323.76,323.78,323.31,323.31,2700.0,321.2201,321.2399,320.7736,320.7736,2700.0
2024-07-19 13:20:00,323.31,323.36,323.1,323.36,4520.0,320.7736,320.8232,320.5653,320.8232,4520.0
2024-07-19 13:25:00,323.45,323.65,323.11,323.11,4178.0,320.9125,321.111,320.5752,320.5752,4178.0
2024-07-19 13:30:00,323.03,323.03,322.51,322.51,2728.0,320.4958,320.4958,319.9799,319.9799,2728.0
2024-07-19 13:35:00,322.57,322.99,322.55,322.99,1810.0,320.0394,320.4561,320.0196,320.4561,1810.0
2024-07-19 13:40:00,323.06,323.14,322.47,322.47,2352.0,320.5256,320.605,319.9402,319.9402,2352.0
2024-07-19 13:45:00,322.46,322.78,322.46,322.78,2964.0,319.9303,320.2478,319.9303,320.2478,2964.0
2024-07-19 13:50:00,322.77,322.77,322.26,322.26,3322.0,320.2379,320.2379,319.7319,319.7319,3322.0
2024-07-19 13:55:00,322.36,322.93,322.35,322.82,3778.0,319.8311,320.3966,319.8212,320.2875,3778.0
2024-07-19 14:00:00,322.8,323.12,322.49,323.0,5766.0,320.2676,320.5851,319.9601,320.4661,5766.0
2024-07-19 14:05:00,322.98,323.1,322.92,322.96,4933.0,320.4462,320.5653,320.3867,320.4264,4933.0
2024-07-19 14:10:00,322.96,323.23,322.86,323.14,10493.0,320.4264,320.6943,320.3272,320.605,10493.0
2024-07-19 14:15:00,323.23,323.23,323.05,323.23,6897.0,320.6943,320.6943,320.5157,320.6943,6897.0
2024-07-19 14:20:00,323.19,323.32,323.18,323.31,3027.0,320.6546,320.7836,320.6447,320.7736,3027.0
2024-07-19 14:25:00,323.31,323.32,323.14,323.15,16930.0,320.7736,320.7836,320.605,320.6149,16930.0
2024-07-19 14:30:00,323.19,323.33,323.1,323.25,3055.0,320.6546,320.7935,320.5653,320.7141,3055.0
2024-07-19 14:35:00,323.32,323.35,323.11,323.35,9524.0,320.7836,320.8133,320.5752,320.8133,9524.0
2024-07-19 14:40:00,323.37,323.66,323.07,323.21,3646.0,320.8332,321.1209,320.5355,320.6744,3646.0
2024-07-19 14:45:00,323.23,323.34,323.12,323.18,2631.0,320.6943,320.8034,320.5851,320.6447,2631.0
2024-07-19 14:50:00,323.25,323.33,323.13,323.27,3991.0,320.7141,320.7935,320.595,320.7339,3991.0
2024-07-19 14:55:00,323.36,323.42,323.1,323.11,7276.0,320.8232,320.8828,320.5653,320.5752,7276.0
2024-07-19 15:00:00,323.23,323.73,323.2,323.73,3912.0,320.6943,321.1903,320.6645,321.1903,3912.0
2024-07-19 15:05:00,323.62,323.87,323.62,323.83,5748.0,321.0812,321.3292,321.0812,321.2896,5748.0
2024-07-19 15:10:00,323.81,324.15,323.8,324.09,8342.0,321.2697,321.607,321.2598,321.5475,8342.0
2024-07-19 15:15:00,324.2,324.29,324.09,324.27,7076.0,321.6566,321.7459,321.5475,321.7261,7076.0
2024-07-19 15:20:00,324.42,324.64,324.36,324.64,6249.0,321.8749,322.0932,321.8154,322.0932,6249.0
2024-07-19 15:25:00,324.6,324.6,323.77,323.77,4204.0,322.0535,322.0535,321.23,321.23,4204.0
2024-07-19 15:30:00,323.64,323.69,323.14,323.19,5804.0,321.101,321.1506,320.605,320.6546,5804.0
2024-07-19 15:35:00,323.31,323.34,322.5,322.5,10940.0,320.7736,320.8034,319.97,319.97,10940.0
2024-07-19 15:40:00,322.46,322.61,321.91,321.91,8316.0,319.9303,320.0791,319.3846,319.3846,8316.0
2024-07-19 15:45:00,321.87,322.56,321.73,322.56,14153.0,319.3449,320.0295,319.206,320.0295,14153.0
2024-07-19 15:50:00,322.56,322.71,321.73,321.74,50492.0,320.0295,320.1783,319.206,319.2159,50492.0
2024-07-19 15:55:00,321.92,322.34,321.64,322.0,66170.0,319.3945,319.8112,319.1167,319.4739,66170.0
2024-07-22 09:30:00,323.18,327.5,323.18,326.69,16598.0,320.6447,324.9308,320.6447,324.1271,16598.0
2024-07-22 09:35:00,328.0,331.04,327.22,330.05,42118.0,325.4268,328.443,324.653,327.4608,42118.0
2024-07-22 09:40:00,330.02,330.76,327.79,328.52,22845.0,327.431,328.1652,325.2185,325.9428,22845.0
2024-07-22 09:45:00,328.97,330.13,328.55,328.99,11031.0,326.3892,327.5401,325.9725,326.4091,11031.0
2024-07-22 09:50:00,328.62,328.67,327.14,328.1,9914.0,326.042,326.0916,324.5736,325.5261,9914.0
2024-07-22 09:55:00,328.19,328.25,325.73,326.57,14411.0,325.6153,325.6749,323.1746,324.0081,14411.0
2024-07-22 10:00:00,326.3,326.34,324.42,325.1,4954.0,323.7402,323.7799,321.8749,322.5496,4954.0
2024-07-22 10:05:00,324.56,325.17,324.55,324.74,7337.0,322.0138,322.619,322.0039,322.1924,7337.0
2024-07-22 10:10:00,324.86,325.31,324.02,325.05,9522.0,322.3115,322.7579,321.4781,322.5,9522.0
2024-07-22 10:15:00,325.11,325.25,324.24,324.24,6728.0,322.5595,322.6984,321.6963,321.6963,6728.0
2024-07-22 10:20:00,324.5,325.43,324.26,325.39,6014.0,321.9543,322.877,321.7162,322.8373,6014.0
2024-07-22 10:25:00,325.53,326.1,325.27,326.04,12940.0,322.9762,323.5417,322.7183,323.4822,12940.0
2024-07-22 10:30:00,325.9,326.99,325.89,326.69,14822.0,323.3433,324.4248,323.3334,324.1271,14822.0
2024-07-22 10:35:00,326.41,326.7,325.86,326.5,6477.0,323.8493,324.137,323.3036,323.9386,6477.0
2024-07-22 10:40:00,326.5,326.62,325.65,326.19,3692.0,323.9386,324.0577,323.0953,323.631,3692.0
2024-07-22 10:45:00,326.07,326.28,325.3,325.46,5554.0,323.512,323.7203,322.748,322.9068,5554.0
2024-07-22 10:50:00,325.39,325.5,324.89,324.94,12989.0,322.8373,322.9465,322.3412,322.3908,12989.0
2024-07-22 10:55:00,324.85,324.98,324.38,324.51,16790.0,322.3015,322.4305,321.8352,321.9642,16790.0
2024-07-22 11:00:00,324.34,324.8,324.17,324.45,21994.0,321.7956,322.2519,321.6269,321.9047,21994.0
2024-07-22 11:05:00,324.41,324.53,323.64,324.16,16490.0,321.865,321.9841,321.101,321.617,16490.0
2024-07-22 11:10:00,324.14,324.17,323.44,323.95,9986.0,321.5971,321.6269,320.9026,321.4086,9986.0
2024-07-22 11:15:00,323.98,323.98,322.66,322.81,6283.0,321.4384,321.4384,320.1287,320.2776,6283.0
2024-07-22 11:20:00,322.93,323.04,322.27,322.43,7560.0,320.3966,320.5057,319.7418,319.9005,7560.0
2024-07-22 11:25:00,322.45,322.95,322.15,322.76,17570.0,319.9204,320.4165,319.6227,320.2279,17570.0
2024-07-22 11:30:00,322.85,322.86,322.11,322.34,8263.0,320.3172,320.3272,319.583,319.8112,8263.0
2024-07-22 11:35:00,322.4,322.43,321.48,321.49,8866.0,319.8708,319.9005,318.958,318.9679,8866.0
2024-07-22 11:40:00,321.48,321.56,320.9,321.41,11669.0,318.958,319.0374,318.3825,318.8885,11669.0
2024-07-22 11:45:00,321.45,321.45,320.81,321.32,15041.0,318.9282,318.9282,318.2932,318.7992,15041.0
2024-07-22 11:50:00,321.32,321.66,320.9,321.12,9907.0,318.7992,319.1366,318.3825,318.6008,9907.0
2024-07-22 11:55:00,320.99,321.12,320.32,320.39,10389.0,318.4718,318.6008,317.8071,317.8765,10389.0
2024-07-22 12:00:00,320.53,320.74,320.3,320.3,3541.0,318.0154,318.2238,317.7872,317.7872,3541.0
2024-07-22 12:05:00,320.43,321.46,320.41,321.41,11507.0,317.9162,318.9381,317.8964,318.8885,11507.0
2024-07-22 12:10:00,321.35,321.4,320.57,321.06,12191.0,318.829,318.8786,318.0551,318.5413,12191.0
2024-07-22 12:15:00,321.06,321.79,321.05,321.2,9225.0,318.5413,319.2656,318.5314,318.6802,9225.0
2024-07-22 12:20:00,321.29,322.05,320.99,321.56,22069.0,318.7695,319.5235,318.4718,319.0374,22069.0
2024-07-22 12:25:00,321.75,321.76,321.31,321.46,4583.0,319.2259,319.2358,318.7893,318.9381,4583.0
2024-07-22 12:30:00,321.4,321.91,321.33,321.37,16590.0,318.8786,319.3846,318.8092,318.8489,16590.0
2024-07-22 12:35:00,321.5,321.96,321.5,321.81,7339.0,318.9778,319.4342,318.9778,319.2854,7339.0
2024-07-22 12:40:00,321.77,321.77,321.48,321.49,1292.0,319.2457,319.2457,318.958,318.9679,1292.0
2024-07-22 12:45:00,321.39,321.39,320.51,321.03,8444.0,318.8687,318.8687,317.9956,318.5115,8444.0
2024-07-22 12:50:00,321.03,322.03,321.01,321.9,3486.0,318.5115,319.5037,318.4917,319.3747,3486.0
2024-07-22 12:55:00,321.9,322.02,321.53,321.6,12322.0,319.3747,319.4938,319.0076,319.077,12322.0
2024-07-22 13:00:00,321.68,322.12,321.65,322.05,6464.0,319.1564,319.593,319.1267,319.5235,6464.0
2024-07-22 13:05:00,322.11,322.83,322.11,322.72,5105.0,319.583,320.2974,319.583,320.1883,5105.0
2024-07-22 13:10:00,322.72,323.01,322.53,322.87,4881.0,320.1883,320.476,319.9997,320.3371,4881.0
2024-07-22 13:15:00,322.95,323.14,322.82,323.07,2500.0,320.4165,320.605,320.2875,320.5355,2500.0
2024-07-22 13:20:00,323.07,323.2,322.76,322.77,9237.0,320.5355,320.6645,320.2279,320.2379,9237.0
2024-07-22 13:25:00,322.77,323.56,322.73,323.56,9669.0,320.2379,321.0217,320.1982,321.0217,9669.0
2024-07-22 13:30:00,323.63,324.18,323.47,324.11,3674.0,321.0911,321.6368,320.9324,321.5674,3674.0
2024-07-22 13:35:00,323.93,324.12,323.84,324.03,2493.0,321.3888,321.5773,321.2995,321.488,2493.0
2024-07-22 13:40:00,324.07,324.09,323.86,323.88,2609.0,321.5277,321.5475,321.3193,321.3392,2609.0
2024-07-22 13:45:00,323.96,323.96,323.49,323.58,6482.0,321.4185,321.4185,320.9522,321.0415,6482.0
2024-07-22 13:50:00,323.48,323.59,323.37,323.52,4219.0,320.9423,321.0514,320.8332,320.982,4219.0
2024-07-22 13:55:00,323.68,323.78,323.39,323.44,5225.0,321.1407,321.2399,320.853,320.9026,5225.0
2024-07-22 14:00:00,323.49,323.92,323.39,323.69,7240.0,320.9522,321.3788,320.853,321.1506,7240.0
2024-07-22 14:05:00,323.62,323.79,323.46,323.79,16267.0,321.0812,321.2499,320.9225,321.2499,16267.0
2024-07-22 14:10:00,323.68,323.87,322.99,323.23,13180.0,321.1407,321.3292,320.4561,320.6943,13180.0
2024-07-22 14:15:00,323.23,323.47,323.22,323.37,1884.0,320.6943,320.9324,320.6843,320.8332,1884.0
2024-07-22 14:20:00,323.44,323.53,323.28,323.44,3035.0,320.9026,320.9919,320.7439,320.9026,3035.0
2024-07-22 14:25:00,323.45,323.78,323.45,323.68,7888.0,320.9125,321.2399,320.9125,321.1407,7888.0
2024-07-22 14:30:00,323.67,324.15,323.65,323.96,3841.0,321.1308,321.607,321.111,321.4185,3841.0
2024-07-22 14:35:00,323.97,324.0,323.51,323.66,3476.0,321.4285,321.4582,320.9721,321.1209,3476.0
2024-07-22 14:40:00,323.77,324.19,323.68,324.19,5485.0,321.23,321.6467,321.1407,321.6467,5485.0
2024-07-22 14:45:00,324.21,324.21,323.93,324.04,4880.0,321.6666,321.6666,321.3888,321.4979,4880.0
2024-07-22 14:50:00,324.11,324.5,324.1,324.43,3160.0,321.5674,321.9543,321.5574,321.8848,3160.0
2024-07-22 14:55:00,324.51,324.69,324.37,324.6,9166.0,321.9642,322.1428,321.8253,322.0535,9166.0
2024-07-22 15:00:00,324.59,324.82,324.28,324.52,11116.0,322.0436,322.2718,321.736,321.9741,11116.0
2024-07-22 15:05:00,324.77,324.77,324.32,324.38,4488.0,322.2222,322.2222,321.7757,321.8352,4488.0
2024-07-22 15:10:00,324.38,324.57,324.37,324.54,2444.0,321.8352,322.0237,321.8253,321.994,2444.0
2024-07-22 15:15:00,324.66,325.31,324.65,325.18,11111.0,322.113,322.7579,322.1031,322.629,11111.0
2024-07-22 15:20:00,325.17,325.62,325.1,325.62,14983.0,322.619,323.0655,322.5496,323.0655,14983.0
2024-07-22 15:25:00,325.67,325.67,324.99,325.0,14081.0,323.1151,323.1151,322.4405,322.4504,14081.0
2024-07-22 15:30:00,325.0,325.25,324.87,324.94,12491.0,322.4504,322.6984,322.3214,322.3908,12491.0
2024-07-22 15:35:00,325.01,325.04,324.27,324.46,17750.0,322.4603,322.4901,321.7261,321.9146,17750.0
2024-07-22 15:40:00,324.46,325.6,324.45,325.45,36859.0,321.9146,323.0457,321.9047,322.8968,36859.0
2024-07-22 15:45:00,325.32,325.46,324.3,324.4,15065.0,322.7679,322.9068,321.7559,321.8551,15065.0
2024-07-22 15:50:00,324.38,324.63,324.26,324.4,26093.0,321.8352,322.0833,321.7162,321.8551,26093.0
2024-07-22 15:55:00,324.4,325.73,324.39,325.59,85051.0,321.8551,323.1746,321.8452,323.0357,85051.0
2024-07-23 09:30:00,345.0,348.0,339.0,342.13,114310.0,342.2935,345.2699,336.3405,339.446,114310.0
2024-07-23 09:35:00,343.41,343.41,337.13,337.97,88650.0,340.7159,340.7159,334.4852,335.3186,88650.0
2024-07-23 09:40:00,337.21,343.05,335.25,342.48,47972.0,334.5646,340.3588,332.62,339.7932,47972.0
2024-07-23 09:45:00,343.0,343.06,340.22,341.4,14436.0,340.3092,340.3687,337.551,338.7217,14436.0
2024-07-23 09:50:00,341.4,342.1,340.34,341.56,11565.0,338.7217,339.4162,337.67,338.8805,11565.0
2024-07-23 09:55:00,341.56,342.64,341.36,342.23,33999.0,338.8805,339.952,338.682,339.5452,33999.0
2024-07-23 10:00:00,341.94,342.0,340.09,341.44,15558.0,339.2575,339.317,337.422,338.7614,15558.0
2024-07-23 10:05:00,341.2,341.44,334.42,335.5,70423.0,338.5233,338.7614,331.7965,332.868,70423.0
2024-07-23 10:10:00,335.51,336.77,334.38,336.77,57443.0,332.8779,334.128,331.7568,334.128,57443.0
2024-07-23 10:15:00,336.21,337.71,335.19,336.46,51514.0,333.5724,335.0607,332.5604,333.8205,51514.0
2024-07-23 10:20:00,337.13,343.69,337.13,341.53,79715.0,334.4852,340.9937,334.4852,338.8507,79715.0
2024-07-23 10:25:00,341.61,341.87,340.12,341.44,11481.0,338.9301,339.188,337.4518,338.7614,11481.0
2024-07-23 10:30:00,341.34,341.51,339.08,340.55,11907.0,338.6622,338.8309,336.4199,337.8784,11907.0
2024-07-23 10:35:00,340.3,340.87,337.34,337.93,18117.0,337.6303,338.1959,334.6936,335.2789,18117.0
2024-07-23 10:40:00,338.19,338.44,336.38,336.38,44673.0,335.5369,335.7849,333.7411,333.7411,44673.0
2024-07-23 10:45:00,336.98,337.85,335.24,336.01,62295.0,334.3364,335.1996,332.61,333.374,62295.0
2024-07-23 10:50:00,336.01,337.71,335.18,337.26,32143.0,333.374,335.0607,332.5505,334.6142,32143.0
2024-07-23 10:55:00,337.17,339.47,336.74,338.19,39098.0,334.5249,336.8069,334.0983,335.5369,39098.0
2024-07-23 11:00:00,338.19,338.65,337.57,337.9,8681.0,335.5369,335.9933,334.9218,335.2492,8681.0
2024-07-23 11:05:00,337.55,338.75,337.12,338.57,10062.0,334.9019,336.0925,334.4753,335.9139,10062.0
2024-07-23 11:10:00,338.26,339.39,338.08,338.86,7303.0,335.6063,336.7275,335.4278,336.2016,7303.0
2024-07-23 11:15:00,338.56,338.75,336.99,337.15,7516.0,335.904,336.0925,334.3463,334.5051,7516.0
2024-07-23 11:20:00,337.15,338.33,337.14,337.88,15568.0,334.5051,335.6758,334.4951,335.2293,15568.0
2024-07-23 11:25:00,337.41,338.36,337.01,338.16,4407.0,334.763,335.7056,334.3662,335.5071,4407.0
2024-07-23 11:30:00,338.13,338.43,337.16,338.09,7635.0,335.4774,335.775,334.515,335.4377,7635.0
2024-07-23 11:35:00,338.07,338.08,337.33,337.59,3575.0,335.4178,335.4278,334.6836,334.9416,3575.0
2024-07-23 11:40:00,337.59,337.85,336.81,337.74,19353.0,334.9416,335.1996,334.1677,335.0904,19353.0
2024-07-23 11:45:00,337.5,338.77,336.96,338.12,9780.0,334.8523,336.1123,334.3165,335.4674,9780.0
2024-07-23 11:50:00,338.42,339.13,338.09,338.8,11165.0,335.7651,336.4695,335.4377,336.1421,11165.0
2024-07-23 11:55:00,338.98,339.74,338.87,339.27,27729.0,336.3207,337.0747,336.2116,336.6084,27729.0
2024-07-23 12:00:00,339.57,340.59,339.13,339.78,8301.0,336.9061,337.9181,336.4695,337.1144,8301.0
2024-07-23 12:05:00,339.96,340.05,339.28,339.44,15923.0,337.293,337.3823,336.6183,336.7771,15923.0
2024-07-23 12:10:00,339.44,340.56,339.27,340.34,41925.0,336.7771,337.8883,336.6084,337.67,41925.0
2024-07-23 12:15:00,340.6,341.47,340.34,341.27,14018.0,337.928,338.7912,337.67,338.5927,14018.0
2024-07-23 12:20:00,341.31,341.95,341.22,341.6,11701.0,338.6324,339.2674,338.5431,338.9201,11701.0
2024-07-23 12:25:00,341.35,342.34,341.1,341.97,6717.0,338.6721,339.6543,338.4241,339.2872,6717.0
2024-07-23 12:30:00,341.88,341.88,341.14,341.36,6569.0,339.1979,339.1979,338.4638,338.682,6569.0
2024-07-23 12:35:00,341.56,341.73,339.53,339.84,29745.0,338.8805,339.0491,336.8664,337.174,29745.0
2024-07-23 12:40:00,339.84,340.47,339.64,340.09,10870.0,337.174,337.799,336.9755,337.422,10870.0
2024-07-23 12:45:00,340.03,340.93,340.02,340.38,9289.0,337.3625,338.2554,337.3525,337.7097,9289.0
2024-07-23 12:50:00,340.39,340.47,339.25,339.27,9115.0,337.7196,337.799,336.5886,336.6084,9115.0
2024-07-23 12:55:00,339.31,339.51,338.84,339.18,3300.0,336.6481,336.8465,336.1818,336.5191,3300.0
2024-07-23 13:00:00,338.95,340.32,338.95,339.95,7971.0,336.2909,337.6502,336.2909,337.2831,7971.0
2024-07-23 13:05:00,340.12,340.63,340.0,340.47,5080.0,337.4518,337.9578,337.3327,337.799,5080.0
2024-07-23 13:10:00,340.47,341.26,340.45,341.07,12917.0,337.799,338.5828,337.7792,338.3943,12917.0
2024-07-23 13:15:00,341.01,341.02,340.1,340.31,2792.0,338.3348,338.3447,337.4319,337.6403,2792.0
2024-07-23 13:20:00,340.32,341.45,340.25,341.28,12073.0,337.6502,338.7713,337.5807,338.6027,12073.0
2024-07-23 13:25:00,341.27,341.47,341.05,341.05,4249.0,338.5927,338.7912,338.3745,338.3745,4249.0
2024-07-23 13:30:00,341.0,341.01,340.14,340.26,13890.0,338.3249,338.3348,337.4716,337.5907,13890.0
2024-07-23 13:35:00,340.45,340.68,340.29,340.31,3460.0,337.7792,338.0074,337.6204,337.6403,3460.0
2024-07-23 13:40:00,340.29,340.29,339.26,340.12,6998.0,337.6204,337.6204,336.5985,337.4518,6998.0
2024-07-23 13:45:00,340.47,340.68,339.66,339.66,2928.0,337.799,338.0074,336.9954,336.9954,2928.0
2024-07-23 13:50:00,339.61,339.7,339.47,339.63,4325.0,336.9458,337.0351,336.8069,336.9656,4325.0
2024-07-23 13:55:00,339.66,339.66,338.6,338.77,12707.0,336.9954,336.9954,335.9437,336.1123,12707.0
2024-07-23 14:00:00,338.59,339.77,338.4,339.68,4679.0,335.9338,337.1045,335.7452,337.0152,4679.0
2024-07-23 14:05:00,339.9,340.07,339.57,339.78,6249.0,337.2335,337.4021,336.9061,337.1144,6249.0
2024-07-23 14:10:00,339.75,340.12,339.75,340.0,2027.0,337.0847,337.4518,337.0847,337.3327,2027.0
2024-07-23 14:15:00,340.1,340.19,339.76,339.91,4328.0,337.4319,337.5212,337.0946,337.2434,4328.0
2024-07-23 14:20:00,339.84,340.44,339.84,340.44,2386.0,337.174,337.7692,337.174,337.7692,2386.0
2024-07-23 14:25:00,340.47,340.74,340.37,340.74,6582.0,337.799,338.0669,337.6998,338.0669,6582.0
2024-07-23 14:30:00,340.52,341.1,340.49,341.04,8341.0,337.8486,338.4241,337.8189,338.3645,8341.0
2024-07-23 14:35:00,340.88,340.99,340.33,340.99,5061.0,338.2058,338.3149,337.6601,338.3149,5061.0
2024-07-23 14:40:00,341.09,341.64,341.01,341.38,6655.0,338.4141,338.9598,338.3348,338.7019,6655.0
2024-07-23 14:45:00,341.38,341.74,340.48,340.62,7160.0,338.7019,339.059,337.8089,337.9478,7160.0
2024-07-23 14:50:00,340.51,340.82,340.04,340.53,28789.0,337.8387,338.1463,337.3724,337.8585,28789.0
2024-07-23 14:55:00,340.52,340.69,339.97,340.32,12425.0,337.8486,338.0173,337.3029,337.6502,12425.0
2024-07-23 15:00:00,340.46,340.46,339.7,339.88,5945.0,337.7891,337.7891,337.0351,337.2136,5945.0
2024-07-23 15:05:00,340.0,340.05,339.0,339.15,9341.0,337.3327,337.3823,336.3405,336.4894,9341.0
2024-07-23 15:10:00,339.24,339.28,338.41,338.43,8825.0,336.5787,336.6183,335.7552,335.775,8825.0
2024-07-23 15:15:00,338.44,339.07,338.42,338.85,9612.0,335.7849,336.41,335.7651,336.1917,9612.0
2024-07-23 15:20:00,338.71,339.14,338.64,339.12,10168.0,336.0528,336.4794,335.9834,336.4596,10168.0
2024-07-23 15:25:00,339.53,339.84,339.27,339.68,7488.0,336.8664,337.174,336.6084,337.0152,7488.0
2024-07-23 15:30:00,339.48,339.82,338.96,338.96,16753.0,336.8168,337.1541,336.3009,336.3009,16753.0
2024-07-23 15:35:00,338.96,339.13,337.76,338.02,13081.0,336.3009,336.4695,335.1103,335.3682,13081.0
2024-07-23 15:40:00,337.88,337.88,337.09,337.51,21105.0,335.2293,335.2293,334.4455,334.8622,21105.0
2024-07-23 15:45:00,337.58,337.64,336.98,337.5,19941.0,334.9317,334.9912,334.3364,334.8523,19941.0
2024-07-23 15:50:00,337.5,338.32,337.34,337.9,65636.0,334.8523,335.6659,334.6936,335.2492,65636.0
2024-07-23 15:55:00,337.8,339.77,337.4,339.77,169891.0,335.15,337.1045,334.7531,337.1045,169891.0
2024-07-24 09:30:00,344.2,344.95,339.67,342.24,37802.0,341.4997,342.2439,337.0053,339.5551,37802.0
2024-07-24 09:35:00,342.3,344.79,340.88,343.21,53110.0,339.6147,342.0851,338.2058,340.5175,53110.0
2024-07-24 09:40:00,343.78,344.7,342.78,344.24,10911.0,341.083,341.9958,340.0909,341.5394,10911.0
2024-07-24 09:45:00,343.79,344.78,342.06,342.51,10190.0,341.093,342.0752,339.3765,339.823,10190.0
2024-07-24 09:50:00,342.85,342.85,341.81,341.92,12286.0,340.1603,340.1603,339.1285,339.2376,12286.0
2024-07-24 09:55:00,341.49,342.63,340.96,342.63,7885.0,338.811,339.9421,338.2852,339.9421,7885.0
2024-07-24 10:00:00,341.36,342.42,340.67,342.42,10983.0,338.682,339.7337,337.9974,339.7337,10983.0
2024-07-24 10:05:00,342.24,343.02,341.79,342.36,12333.0,339.5551,340.329,339.1087,339.6742,12333.0
2024-07-24 10:10:00,342.49,342.99,340.72,340.72,10600.0,339.8032,340.2992,338.047,338.047,10600.0
2024-07-24 10:15:00,341.14,341.76,340.28,340.75,11238.0,338.4638,339.0789,337.6105,338.0768,11238.0
2024-07-24 10:20:00,340.79,340.95,339.63,339.88,6238.0,338.1165,338.2752,336.9656,337.2136,6238.0
2024-07-24 10:25:00,340.08,340.4,338.97,339.49,15214.0,337.4121,337.7296,336.3108,336.8267,15214.0
2024-07-24 10:30:00,339.44,339.45,338.01,338.01,14615.0,336.7771,336.787,335.3583,335.3583,14615.0
2024-07-24 10:35:00,338.01,338.69,338.01,338.61,5755.0,335.3583,336.033,335.3583,335.9536,5755.0
2024-07-24 10:40:00,338.45,338.49,337.16,337.87,13325.0,335.7949,335.8345,334.515,335.2194,13325.0
2024-07-24 10:45:00,337.9,338.41,337.53,337.54,8413.0,335.2492,335.7552,334.8821,334.892,8413.0
2024-07-24 10:50:00,337.29,338.07,337.22,337.71,12943.0,334.644,335.4178,334.5745,335.0607,12943.0
2024-07-24 10:55:00,337.84,338.77,337.83,338.69,9722.0,335.1896,336.1123,335.1797,336.033,9722.0
2024-07-24 11:00:00,338.68,339.02,338.21,338.84,13530.0,336.0231,336.3604,335.5567,336.1818,13530.0
2024-07-24 11:05:00,338.78,339.06,338.51,338.93,12084.0,336.1223,336.4001,335.8544,336.2711,12084.0
2024-07-24 11:10:00,338.95,339.67,338.85,339.57,13514.0,336.2909,337.0053,336.1917,336.9061,13514.0
2024-07-24 11:15:00,339.59,339.98,339.52,339.66,9908.0,336.9259,337.3129,336.8565,336.9954,9908.0
2024-07-24 11:20:00,339.82,340.08,339.46,339.94,10637.0,337.1541,337.4121,336.7969,337.2732,10637.0
2024-07-24 11:25:00,340.07,340.57,339.77,340.18,14042.0,337.4021,337.8982,337.1045,337.5113,14042.0
2024-07-24 11:30:00,340.25,340.81,340.17,340.78,6406.0,337.5807,338.1363,337.5014,338.1066,6406.0
2024-07-24 11:35:00,340.74,340.98,340.6,340.88,5568.0,338.0669,338.305,337.928,338.2058,5568.0
2024-07-24 11:40:00,340.88,341.38,340.64,340.83,88328.0,338.2058,338.7019,337.9677,338.1562,88328.0
2024-07-24 11:45:00,340.78,341.2,340.48,340.74,8765.0,338.1066,338.5233,337.8089,338.0669,8765.0
2024-07-24 11:50:00,340.87,341.18,340.65,341.09,10384.0,338.1959,338.5034,337.9776,338.4141,10384.0
2024-07-24 11:55:00,341.1,341.22,340.19,340.74,20353.0,338.4241,338.5431,337.5212,338.0669,20353.0
2024-07-24 12:00:00,340.66,340.97,340.44,340.48,4489.0,337.9875,338.2951,337.7692,337.8089,4489.0
2024-07-24 12:05:00,340.56,340.95,340.5,340.71,5324.0,337.8883,338.2752,337.8288,338.0371,5324.0
2024-07-24 12:10:00,340.77,341.15,340.67,341.01,7997.0,338.0967,338.4737,337.9974,338.3348,7997.0
2024-07-24 12:15:00,341.07,341.42,341.0,341.36,9855.0,338.3943,338.7416,338.3249,338.682,9855.0
2024-07-24 12:20:00,341.42,341.55,340.94,341.05,5436.0,338.7416,338.8705,338.2653,338.3745,5436.0
2024-07-24 12:25:00,341.08,341.14,340.96,341.07,2546.0,338.4042,338.4638,338.2852,338.3943,2546.0
2024-07-24 12:30:00,341.09,341.2,340.39,340.4,13231.0,338.4141,338.5233,337.7196,337.7296,13231.0
2024-07-24 12:35:00,340.37,340.81,340.15,340.29,16278.0,337.6998,338.1363,337.4815,337.6204,16278.0
2024-07-24 12:40:00,340.29,340.8,340.29,340.8,5306.0,337.6204,338.1264,337.6204,338.1264,5306.0
2024-07-24 12:45:00,340.92,340.97,340.56,340.74,7858.0,338.2455,338.2951,337.8883,338.0669,7858.0
2024-07-24 12:50:00,340.71,340.71,340.15,340.15,6778.0,338.0371,338.0371,337.4815,337.4815,6778.0
2024-07-24 12:55:00,340.13,340.34,340.12,340.34,2552.0,337.4617,337.67,337.4518,337.67,2552.0
2024-07-24 13:00:00,340.39,340.57,340.19,340.31,7161.0,337.7196,337.8982,337.5212,337.6403,7161.0
2024-07-24 13:05:00,340.49,341.1,340.39,340.82,5392.0,337.8189,338.4241,337.7196,338.1463,5392.0
2024-07-24 13:10:00,340.85,341.26,340.85,341.04,5380.0,338.176,338.5828,338.176,338.3645,5380.0
2024-07-24 13:15:00,341.25,341.31,341.01,341.2,3312.0,338.5729,338.6324,338.3348,338.5233,3312.0
2024-07-24 13:20:00,341.04,341.52,341.03,341.5,5424.0,338.3645,338.8408,338.3546,338.8209,5424.0
2024-07-24 13:25:00,341.54,341.85,341.4,341.73,7145.0,338.8606,339.1682,338.7217,339.0491,7145.0
2024-07-24 13:30:00,341.6,342.1,341.21,342.1,4513.0,338.9201,339.4162,338.5332,339.4162,4513.0
2024-07-24 13:35:00,342.25,342.65,342.25,342.56,3810.0,339.565,339.9619,339.565,339.8726,3810.0
2024-07-24 13:40:00,342.55,343.15,342.55,343.12,6730.0,339.8627,340.458,339.8627,340.4282,6730.0
2024-07-24 13:45:00,343.24,343.66,343.24,343.51,16529.0,340.5473,340.964,340.5473,340.8152,16529.0
2024-07-24 13:50:00,343.36,343.99,343.29,343.89,11037.0,340.6663,341.2914,340.5969,341.1922,11037.0
2024-07-24 13:55:00,343.93,344.52,343.93,344.26,10082.0,341.2319,341.8172,341.2319,341.5593,10082.0
2024-07-24 14:00:00,344.29,344.32,343.68,343.69,9420.0,341.589,341.6188,340.9838,340.9937,9420.0
2024-07-24 14:05:00,343.61,343.79,343.16,343.29,5970.0,340.9144,341.093,340.4679,340.5969,5970.0
2024-07-24 14:10:00,343.44,343.7,343.04,343.07,9057.0,340.7457,341.0037,340.3488,340.3786,9057.0
2024-07-24 14:15:00,343.01,343.46,342.45,343.24,14260.0,340.3191,340.7656,339.7635,340.5473,14260.0
2024-07-24 14:20:00,343.38,343.8,342.94,343.8,10955.0,340.6862,341.1029,340.2496,341.1029,10955.0
2024-07-24 14:25:00,343.92,344.24,343.8,344.08,13084.0,341.2219,341.5394,341.1029,341.3807,13084.0
2024-07-24 14:30:00,344.06,344.36,344.01,344.08,9583.0,341.3608,341.6585,341.3112,341.3807,9583.0
2024-07-24 14:35:00,343.95,344.54,343.91,344.54,6229.0,341.2517,341.8371,341.212,341.8371,6229.0
2024-07-24 14:40:00,344.38,344.45,344.15,344.19,12233.0,341.6783,341.7478,341.4501,341.4898,12233.0
2024-07-24 14:45:00,344.24,344.46,343.98,344.13,16367.0,341.5394,341.7577,341.2815,341.4303,16367.0
2024-07-24 14:50:00,344.13,344.15,343.36,344.15,8517.0,341.4303,341.4501,340.6663,341.4501,8517.0
2024-07-24 14:55:00,344.14,344.42,343.88,344.3,12892.0,341.4402,341.718,341.1823,341.599,12892.0
2024-07-24 15:00:00,344.3,344.35,343.36,343.46,11093.0,341.599,341.6486,340.6663,340.7656,11093.0
2024-07-24 15:05:00,343.48,343.76,343.2,343.45,8149.0,340.7854,341.0632,340.5076,340.7556,8149.0
2024-07-24 15:10:00,343.51,343.9,343.17,343.33,6904.0,340.8152,341.2021,340.4778,340.6366,6904.0
2024-07-24 15:15:00,343.24,343.34,342.61,342.68,13342.0,340.5473,340.6465,339.9222,339.9917,13342.0
2024-07-24 15:20:00,342.77,343.14,342.71,343.14,12606.0,340.081,340.4481,340.0214,340.4481,12606.0
2024-07-24 15:25:00,343.22,343.57,343.03,343.29,21120.0,340.5274,340.8747,340.3389,340.5969,21120.0
2024-07-24 15:30:00,343.36,343.75,343.01,343.51,32558.0,340.6663,341.0533,340.3191,340.8152,32558.0
2024-07-24 15:35:00,343.37,343.73,343.21,343.72,13335.0,340.6763,341.0334,340.5175,341.0235,13335.0
2024-07-24 15:40:00,343.68,344.0,343.32,343.32,21210.0,340.9838,341.3013,340.6267,340.6267,21210.0
2024-07-24 15:45:00,343.48,343.55,343.21,343.26,18227.0,340.7854,340.8548,340.5175,340.5671,18227.0
2024-07-24 15:50:00,343.2,343.52,342.76,343.12,47827.0,340.5076,340.8251,340.071,340.4282,47827.0
2024-07-24 15:55:00,343.06,344.06,342.93,343.95,112284.0,340.3687,341.3608,340.2397,341.2517,112284.0
2024-07-25 09:30:00,343.94,346.56,343.94,345.79,23246.0,341.2418,343.8412,341.2418,343.0773,23246.0
2024-07-25 09:35:00,346.21,347.77,346.21,347.77,10301.0,343.494,345.0417,343.494,345.0417,10301.0
2024-07-25 09:40:00,347.71,348.33,347.26,347.36,13498.0,344.9822,345.5973,344.5357,344.635,13498.0
2024-07-25 09:45:00,346.88,348.59,346.88,348.59,12359.0,344.1587,345.8553,344.1587,345.8553,12359.0
2024-07-25 09:50:00,348.8,349.55,348.35,348.56,15466.0,346.0637,346.8078,345.6172,345.8255,15466.0
2024-07-25 09:55:00,348.88,350.35,348.67,350.25,16490.0,346.143,347.6015,345.9347,347.5023,16490.0
2024-07-25 10:00:00,350.25,350.25,349.03,349.74,18998.0,347.5023,347.5023,346.2919,346.9963,18998.0
2024-07-25 10:05:00,349.81,351.93,349.78,351.27,17089.0,347.0657,349.1691,347.036,348.5143,17089.0
2024-07-25 10:10:00,351.39,352.68,351.39,352.0,10995.0,348.6333,349.9132,348.6333,349.2386,10995.0
2024-07-25 10:15:00,352.36,353.02,352.04,352.99,6703.0,349.5957,350.2506,349.2782,350.2208,6703.0
2024-07-25 10:20:00,352.42,353.03,351.93,352.97,4545.0,349.6553,350.2605,349.1691,350.2009,4545.0
2024-07-25 10:25:00,352.94,353.48,352.7,353.01,13822.0,350.1712,350.7069,349.9331,350.2406,13822.0
2024-07-25 10:30:00,352.69,354.82,352.69,354.59,16897.0,349.9231,352.0364,349.9231,351.8082,16897.0
2024-07-25 10:35:00,354.82,355.88,354.39,355.16,29449.0,352.0364,353.0881,351.6098,352.3738,29449.0
2024-07-25 10:40:00,354.86,354.93,352.78,353.81,24876.0,352.0761,352.1456,350.0124,351.0344,24876.0
2024-07-25 10:45:00,353.83,353.83,352.94,353.35,8444.0,351.0542,351.0542,350.1712,350.578,8444.0
2024-07-25 10:50:00,353.16,354.41,352.15,353.82,8250.0,350.3895,351.6297,349.3874,351.0443,8250.0
2024-07-25 10:55:00,353.82,354.29,352.53,352.53,14735.0,351.0443,351.5106,349.7644,349.7644,14735.0
2024-07-25 11:00:00,352.88,353.85,352.88,353.64,14396.0,350.1117,351.074,350.1117,350.8657,14396.0
2024-07-25 11:05:00,353.64,353.85,353.2,353.27,38764.0,350.8657,351.074,350.4291,350.4986,38764.0
2024-07-25 11:10:00,353.24,353.54,352.76,353.24,12920.0,350.4688,350.7665,349.9926,350.4688,12920.0
2024-07-25 11:15:00,353.39,353.65,352.56,353.19,7652.0,350.6177,350.8756,349.7942,350.4192,7652.0
2024-07-25 11:20:00,353.02,353.02,352.23,352.36,5439.0,350.2506,350.2506,349.4668,349.5957,5439.0
2024-07-25 11:25:00,352.49,353.22,352.47,353.09,6431.0,349.7247,350.449,349.7049,350.32,6431.0
2024-07-25 11:30:00,353.18,353.4,351.75,352.1,11354.0,350.4093,350.6276,348.9905,349.3378,11354.0
2024-07-25 11:35:00,351.96,352.18,351.44,351.91,8072.0,349.1989,349.4171,348.683,349.1493,8072.0
2024-07-25 11:40:00,351.97,352.41,350.7,350.98,22653.0,349.2088,349.6453,347.9488,348.2266,22653.0
2024-07-25 11:45:00,351.16,352.17,351.15,352.05,20498.0,348.4051,349.4072,348.3952,349.2882,20498.0
2024-07-25 11:50:00,351.9,352.18,351.57,351.63,14470.0,349.1393,349.4171,348.8119,348.8715,14470.0
2024-07-25 11:55:00,351.69,352.09,351.58,352.02,13768.0,348.931,349.3279,348.8219,349.2584,13768.0
2024-07-25 12:00:00,352.02,352.48,351.86,352.22,21009.0,349.2584,349.7148,349.0997,349.4568,21009.0
2024-07-25 12:05:00,352.22,352.38,351.46,352.02,5360.0,349.4568,349.6156,348.7028,349.2584,5360.0
2024-07-25 12:10:00,351.89,352.82,351.89,352.82,7913.0,349.1294,350.0521,349.1294,350.0521,7913.0
2024-07-25 12:15:00,352.73,353.87,352.73,353.67,6288.0,349.9628,351.0939,349.9628,350.8955,6288.0
2024-07-25 12:20:00,353.46,353.72,352.8,353.62,17113.0,350.6871,350.9451,350.0323,350.8458,17113.0
2024-07-25 12:25:00,353.57,354.01,353.45,353.86,12860.0,350.7962,351.2328,350.6772,351.084,12860.0
2024-07-25 12:30:00,353.86,354.27,353.44,354.27,14223.0,351.084,351.4907,350.6673,351.4907,14223.0
2024-07-25 12:35:00,354.17,354.26,353.67,353.94,7788.0,351.3915,351.4808,350.8955,351.1633,7788.0
2024-07-25 12:40:00,354.15,354.81,354.15,354.54,12398.0,351.3717,352.0265,351.3717,351.7586,12398.0
2024-07-25 12:45:00,354.64,354.76,354.2,354.5,8501.0,351.8578,351.9769,351.4213,351.7189,8501.0
2024-07-25 12:50:00,354.53,354.73,354.23,354.55,6366.0,351.7487,351.9471,351.4511,351.7686,6366.0
2024-07-25 12:55:00,354.66,355.04,354.63,354.83,6743.0,351.8777,352.2547,351.8479,352.0464,6743.0
2024-07-25 13:00:00,354.89,356.08,354.77,355.91,9428.0,352.1059,353.2866,351.9868,353.1179,9428.0
2024-07-25 13:05:00,355.83,356.13,355.49,356.0,6742.0,353.0385,353.3362,352.7012,353.2072,6742.0
2024-07-25 13:10:00,356.09,356.3,355.67,355.99,7342.0,353.2965,353.5048,352.8798,353.1973,7342.0
2024-07-25 13:15:00,355.97,356.01,355.37,355.5,4309.0,353.1774,353.2171,352.5821,352.7111,4309.0
2024-07-25 13:20:00,355.42,355.97,354.97,355.01,9832.0,352.6317,353.1774,352.1853,352.2249,9832.0
2024-07-25 13:25:00,355.22,355.47,354.72,355.13,6033.0,352.4333,352.6813,351.9372,352.344,6033.0
2024-07-25 13:30:00,355.13,355.31,354.92,355.03,10138.0,352.344,352.5226,352.1357,352.2448,10138.0
2024-07-25 13:35:00,355.04,355.54,354.93,355.26,12269.0,352.2547,352.7508,352.1456,352.473,12269.0
2024-07-25 13:40:00,355.25,355.44,355.16,355.4,5276.0,352.4631,352.6516,352.3738,352.6119,5276.0
2024-07-25 13:45:00,355.44,355.84,354.89,354.93,16872.0,352.6516,353.0484,352.1059,352.1456,16872.0
2024-07-25 13:50:00,354.82,354.92,354.45,354.73,8466.0,352.0364,352.1357,351.6693,351.9471,8466.0
2024-07-25 13:55:00,354.75,354.95,354.64,354.89,6233.0,351.967,352.1654,351.8578,352.1059,6233.0
2024-07-25 14:00:00,354.82,354.83,354.23,354.6,3656.0,352.0364,352.0464,351.4511,351.8182,3656.0
2024-07-25 14:05:00,354.41,355.02,354.41,354.88,5975.0,351.6297,352.2349,351.6297,352.096,5975.0
2024-07-25 14:10:00,354.92,355.05,354.62,354.78,7070.0,352.1357,352.2646,351.838,351.9967,7070.0
2024-07-25 14:15:00,354.75,355.41,354.75,355.28,9438.0,351.967,352.6218,351.967,352.4928,9438.0
2024-07-25 14:20:00,355.24,355.69,354.9,354.9,12143.0,352.4531,352.8996,352.1158,352.1158,12143.0
2024-07-25 14:25:00,354.86,355.31,354.85,354.87,14136.0,352.0761,352.5226,352.0662,352.086,14136.0
2024-07-25 14:30:00,355.04,355.33,355.04,355.08,2801.0,352.2547,352.5424,352.2547,352.2944,2801.0
2024-07-25 14:35:00,355.37,355.39,354.81,355.03,19739.0,352.5821,352.602,352.0265,352.2448,19739.0
2024-07-25 14:40:00,355.07,355.49,354.7,355.43,8794.0,352.2845,352.7012,351.9174,352.6416,8794.0
2024-07-25 14:45:00,355.31,355.31,354.29,354.4,4946.0,352.5226,352.5226,351.5106,351.6197,4946.0
2024-07-25 14:50:00,354.48,354.48,354.1,354.32,4538.0,351.6991,351.6991,351.3221,351.5404,4538.0
2024-07-25 14:55:00,354.34,354.38,354.1,354.11,8425.0,351.5602,351.5999,351.3221,351.332,8425.0
2024-07-25 15:00:00,354.08,354.13,353.47,353.48,10964.0,351.3022,351.3518,350.697,350.7069,10964.0
2024-07-25 15:05:00,353.49,353.49,352.6,353.36,11322.0,350.7169,350.7169,349.8339,350.5879,11322.0
2024-07-25 15:10:00,353.32,353.78,353.32,353.51,11847.0,350.5482,351.0046,350.5482,350.7367,11847.0
2024-07-25 15:15:00,353.41,354.05,353.41,353.99,11939.0,350.6375,351.2725,350.6375,351.2129,11939.0
2024-07-25 15:20:00,354.0,354.67,354.0,354.56,13985.0,351.2229,351.8876,351.2229,351.7785,13985.0
2024-07-25 15:25:00,354.56,355.4,354.36,354.57,28346.0,351.7785,352.6119,351.58,351.7884,28346.0
2024-07-25 15:30:00,354.57,355.05,354.48,354.54,14691.0,351.7884,352.2646,351.6991,351.7586,14691.0
2024-07-25 15:35:00,354.53,354.58,354.07,354.09,14130.0,351.7487,351.7983,351.2923,351.3122,14130.0
2024-07-25 15:40:00,353.92,354.26,353.8,354.11,15166.0,351.1435,351.4808,351.0244,351.332,15166.0
2024-07-25 15:45:00,354.1,355.08,353.83,355.08,27822.0,351.3221,352.2944,351.0542,352.2944,27822.0
2024-07-25 15:50:00,354.88,354.99,353.44,353.59,36405.0,352.096,352.2051,350.6673,350.8161,36405.0
2024-07-25 15:55:00,353.54,353.79,352.88,352.88,86739.0,350.7665,351.0145,350.1117,350.1117,86739.0
2024-07-26 09:30:00,356.0,356.06,353.69,353.69,16721.0,353.2072,353.2667,350.9153,350.9153,16721.0
2024-07-26 09:35:00,353.06,354.1,351.9,353.36,11443.0,350.2902,351.3221,349.1393,350.5879,11443.0
2024-07-26 09:40:00,353.39,353.87,351.73,353.87,5698.0,350.6177,351.0939,348.9707,351.0939,5698.0
2024-07-26 09:45:00,354.29,355.52,353.99,354.97,8521.0,351.5106,352.7309,351.2129,352.1853,8521.0
2024-07-26 09:50:00,355.33,355.33,353.91,354.79,4818.0,352.5424,352.5424,351.1336,352.0067,4818.0
2024-07-26 09:55:00,354.49,355.31,354.06,354.08,5657.0,351.709,352.5226,351.2824,351.3022,5657.0
2024-07-26 10:00:00,354.08,355.25,353.75,354.54,23676.0,351.3022,352.4631,350.9748,351.7586,23676.0
2024-07-26 10:05:00,354.57,354.82,353.82,354.13,14985.0,351.7884,352.0364,351.0443,351.3518,14985.0
2024-07-26 10:10:00,354.15,354.66,353.95,354.35,4948.0,351.3717,351.8777,351.1733,351.5701,4948.0
2024-07-26 10:15:00,354.59,354.64,353.76,354.36,20376.0,351.8082,351.8578,350.9848,351.58,20376.0
2024-07-26 10:20:00,354.1,354.28,353.54,353.85,13783.0,351.3221,351.5007,350.7665,351.074,13783.0
2024-07-26 10:25:00,353.72,353.97,352.07,352.74,27592.0,350.9451,351.1931,349.308,349.9728,27592.0
2024-07-26 10:30:00,352.74,352.83,351.8,351.84,8636.0,349.9728,350.062,349.0401,349.0798,8636.0
2024-07-26 10:35:00,351.54,352.62,351.5,352.44,8987.0,348.7822,349.8537,348.7425,349.6751,8987.0
2024-07-26 10:40:00,352.7,353.12,352.1,352.3,7438.0,349.9331,350.3498,349.3378,349.5362,7438.0
2024-07-26 10:45:00,352.29,352.59,351.69,351.94,12073.0,349.5263,349.8239,348.931,349.179,12073.0
2024-07-26 10:50:00,351.69,352.62,351.46,352.55,24092.0,348.931,349.8537,348.7028,349.7842,24092.0
2024-07-26 10:55:00,352.56,352.57,351.37,351.98,5648.0,349.7942,349.8041,348.6135,349.2187,5648.0
2024-07-26 11:00:00,352.06,352.37,351.47,351.47,7167.0,349.2981,349.6057,348.7127,348.7127,7167.0
2024-07-26 11:05:00,351.46,351.9,351.18,351.6,15044.0,348.7028,349.1393,348.425,348.8417,15044.0
2024-07-26 11:10:00,351.39,352.01,351.31,351.98,14782.0,348.6333,349.2485,348.554,349.2187,14782.0
2024-07-26 11:15:00,351.89,351.89,351.21,351.36,5710.0,349.1294,349.1294,348.4548,348.6036,5710.0
2024-07-26 11:20:00,351.48,351.68,351.36,351.58,5447.0,348.7226,348.9211,348.6036,348.8219,5447.0
2024-07-26 11:25:00,351.57,351.97,351.41,351.62,7402.0,348.8119,349.2088,348.6532,348.8615,7402.0
2024-07-26 11:30:00,351.75,352.7,351.75,352.55,5959.0,348.9905,349.9331,348.9905,349.7842,5959.0
2024-07-26 11:35:00,352.32,353.12,352.29,353.12,8014.0,349.556,350.3498,349.5263,350.3498,8014.0
2024-07-26 11:40:00,353.0,353.38,352.79,353.3,10653.0,350.2307,350.6077,350.0224,350.5284,10653.0
2024-07-26 11:45:00,353.11,353.54,352.9,353.19,8292.0,350.3398,350.7665,350.1315,350.4192,8292.0
2024-07-26 11:50:00,353.22,353.5,353.21,353.4,2546.0,350.449,350.7268,350.4391,350.6276,2546.0
2024-07-26 11:55:00,353.41,353.79,353.13,353.79,9756.0,350.6375,351.0145,350.3597,351.0145,9756.0
2024-07-26 12:00:00,353.59,354.24,353.59,354.24,5325.0,350.8161,351.461,350.8161,351.461,5325.0
2024-07-26 12:05:00,354.13,354.68,354.12,354.68,3400.0,351.3518,351.8975,351.3419,351.8975,3400.0
2024-07-26 12:10:00,354.65,354.7,354.08,354.08,4798.0,351.8678,351.9174,351.3022,351.3022,4798.0
2024-07-26 12:15:00,354.02,354.63,354.02,354.33,8766.0,351.2427,351.8479,351.2427,351.5503,8766.0
2024-07-26 12:20:00,354.14,354.14,353.73,353.91,2300.0,351.3618,351.3618,350.955,351.1336,2300.0
2024-07-26 12:25:00,354.08,354.53,353.95,354.44,2019.0,351.3022,351.7487,351.1733,351.6594,2019.0
2024-07-26 12:30:00,354.44,354.58,354.24,354.55,2537.0,351.6594,351.7983,351.461,351.7686,2537.0
2024-07-26 12:35:00,354.54,354.95,354.49,354.93,2204.0,351.7586,352.1654,351.709,352.1456,2204.0
2024-07-26 12:40:00,354.97,354.98,354.8,354.81,3141.0,352.1853,352.1952,352.0166,352.0265,3141.0
2024-07-26 12:45:00,354.8,355.0,354.66,354.75,3815.0,352.0166,352.215,351.8777,351.967,3815.0
2024-07-26 12:50:00,354.75,355.23,354.75,355.23,3642.0,351.967,352.4432,351.967,352.4432,3642.0
2024-07-26 12:55:00,355.24,355.6,355.07,355.27,5338.0,352.4531,352.8103,352.2845,352.4829,5338.0
2024-07-26 13:00:00,355.45,355.56,355.45,355.49,1850.0,352.6615,352.7706,352.6615,352.7012,1850.0
2024-07-26 13:05:00,355.64,355.64,355.29,355.52,3789.0,352.85,352.85,352.5027,352.7309,3789.0
2024-07-26 13:10:00,355.59,356.02,355.58,355.98,4355.0,352.8004,353.227,352.7905,353.1873,4355.0
2024-07-26 13:15:00,355.98,356.09,355.33,355.43,6773.0,353.1873,353.2965,352.5424,352.6416,6773.0
2024-07-26 13:20:00,355.5,355.5,355.17,355.21,2529.0,352.7111,352.7111,352.3837,352.4234,2529.0
2024-07-26 13:25:00,355.11,355.52,354.94,355.52,5194.0,352.3242,352.7309,352.1555,352.7309,5194.0
2024-07-26 13:30:00,355.4,355.94,355.03,355.03,4939.0,352.6119,353.1476,352.2448,352.2448,4939.0
2024-07-26 13:35:00,354.47,354.83,354.4,354.64,6483.0,351.6892,352.0464,351.6197,351.8578,6483.0
2024-07-26 13:40:00,354.65,354.69,353.57,353.66,8847.0,351.8678,351.9075,350.7962,350.8855,8847.0
2024-07-26 13:45:00,353.39,354.27,353.39,353.69,10013.0,350.6177,351.4907,350.6177,350.9153,10013.0
2024-07-26 13:50:00,353.69,353.96,353.45,353.45,6349.0,350.9153,351.1832,350.6772,350.6772,6349.0
2024-07-26 13:55:00,353.6,354.13,353.56,353.98,6021.0,350.826,351.3518,350.7863,351.203,6021.0
2024-07-26 14:00:00,353.98,354.68,353.8,354.49,3785.0,351.203,351.8975,351.0244,351.709,3785.0
2024-07-26 14:05:00,354.45,354.64,354.05,354.44,6151.0,351.6693,351.8578,351.2725,351.6594,6151.0
2024-07-26 14:10:00,354.64,355.06,354.58,355.05,3100.0,351.8578,352.2746,351.7983,352.2646,3100.0
2024-07-26 14:15:00,354.81,354.94,354.48,354.56,5678.0,352.0265,352.1555,351.6991,351.7785,5678.0
2024-07-26 14:20:00,354.38,354.87,354.22,354.85,5698.0,351.5999,352.086,351.4411,352.0662,5698.0
2024-07-26 14:25:00,354.98,355.31,354.98,355.1,2810.0,352.1952,352.5226,352.1952,352.3142,2810.0
2024-07-26 14:30:00,354.93,354.93,354.22,354.43,5922.0,352.1456,352.1456,351.4411,351.6495,5922.0
2024-07-26 14:35:00,354.59,354.59,354.17,354.18,13356.0,351.8082,351.8082,351.3915,351.4015,13356.0
2024-07-26 14:40:00,354.1,354.1,353.84,353.88,4195.0,351.3221,351.3221,351.0641,351.1038,4195.0
2024-07-26 14:45:00,354.04,354.05,353.72,354.02,5184.0,351.2626,351.2725,350.9451,351.2427,5184.0
2024-07-26 14:50:00,353.95,354.14,353.64,353.72,8118.0,351.1733,351.3618,350.8657,350.9451,8118.0
2024-07-26 14:55:00,353.47,354.01,353.46,353.93,3736.0,350.697,351.2328,350.6871,351.1534,3736.0
2024-07-26 15:00:00,353.92,354.17,353.91,354.1,18569.0,351.1435,351.3915,351.1336,351.3221,18569.0
2024-07-26 15:05:00,354.1,354.75,353.75,354.75,5454.0,351.3221,351.967,350.9748,351.967,5454.0
2024-07-26 15:10:00,354.75,355.36,354.75,355.23,2950.0,351.967,352.5722,351.967,352.4432,2950.0
2024-07-26 15:15:00,355.22,355.42,355.1,355.12,7267.0,352.4333,352.6317,352.3142,352.3341,7267.0
2024-07-26 15:20:00,355.23,355.47,355.23,355.38,7548.0,352.4432,352.6813,352.4432,352.592,7548.0
2024-07-26 15:25:00,355.49,355.62,355.07,355.09,12921.0,352.7012,352.8302,352.2845,352.3043,12921.0
2024-07-26 15:30:00,354.99,355.03,354.71,354.86,9971.0,352.2051,352.2448,351.9273,352.0761,9971.0
2024-07-26 15:35:00,354.86,355.05,354.67,354.91,16417.0,352.0761,352.2646,351.8876,352.1257,16417.0
2024-07-26 15:40:00,355.0,355.06,354.76,354.9,6022.0,352.215,352.2746,351.9769,352.1158,6022.0
2024-07-26 15:45:00,354.9,355.25,354.84,355.18,9598.0,352.1158,352.4631,352.0563,352.3936,9598.0
2024-07-26 15:50:00,355.32,355.33,354.22,354.37,26746.0,352.5325,352.5424,351.4411,351.59,26746.0
2024-07-26 15:55:00,354.46,355.02,353.89,354.79,67826.0,351.6793,352.2349,351.1137,352.0067,67826.0
2024-07-29 09:30:00,355.53,356.25,354.86,356.25,11151.0,352.7409,353.4552,352.0761,353.4552,11151.0
2024-07-29 09:35:00,355.02,357.36,354.99,356.88,5621.0,352.2349,354.5565,352.2051,354.0803,5621.0
2024-07-29 09:40:00,357.15,357.15,355.24,355.46,8594.0,354.3482,354.3482,352.4531,352.6714,8594.0
2024-07-29 09:45:00,355.34,357.04,355.09,356.36,25451.0,352.5524,354.239,352.3043,353.5644,25451.0
2024-07-29 09:50:00,356.11,356.23,354.66,355.02,17075.0,353.3163,353.4354,351.8777,352.2349,17075.0
2024-07-29 09:55:00,354.91,355.46,353.95,354.01,10022.0,352.1257,352.6714,351.1733,351.2328,10022.0
2024-07-29 10:00:00,354.38,355.7,354.04,355.44,14896.0,351.5999,352.9095,351.2626,352.6516,14896.0
2024-07-29 10:05:00,354.81,355.79,354.34,354.81,4391.0,352.0265,352.9988,351.5602,352.0265,4391.0
2024-07-29 10:10:00,354.62,355.78,354.62,355.45,6519.0,351.838,352.9889,351.838,352.6615,6519.0
2024-07-29 10:15:00,355.3,357.01,354.79,356.39,20400.0,352.5127,354.2093,352.0067,353.5941,20400.0
2024-07-29 10:20:00,356.34,357.7,355.98,357.47,9922.0,353.5445,354.8938,353.1873,354.6656,9922.0
2024-07-29 10:25:00,357.46,358.22,356.83,357.4,16745.0,354.6557,355.4098,354.0307,354.5962,16745.0
2024-07-29 10:30:00,357.28,357.64,356.17,356.47,15113.0,354.4771,354.8343,353.3758,353.6735,15113.0
2024-07-29 10:35:00,356.01,356.97,356.01,356.8,6326.0,353.2171,354.1696,353.2171,354.0009,6326.0
2024-07-29 10:40:00,356.69,358.17,356.56,358.17,57320.0,353.8918,355.3602,353.7628,355.3602,57320.0
2024-07-29 10:45:00,357.81,358.61,357.49,357.81,10445.0,355.003,355.7967,354.6855,355.003,10445.0
2024-07-29 10:50:00,357.72,358.39,357.44,357.97,4533.0,354.9137,355.5784,354.6359,355.1617,4533.0
2024-07-29 10:55:00,357.85,359.01,357.46,358.82,8631.0,355.0427,356.1936,354.6557,356.0051,8631.0
2024-07-29 11:00:00,358.48,358.69,358.06,358.31,6922.0,355.6677,355.8761,355.251,355.4991,6922.0
2024-07-29 11:05:00,358.45,358.78,358.0,358.13,9725.0,355.638,355.9654,355.1915,355.3205,9725.0
2024-07-29 11:10:00,358.26,358.87,358.19,358.87,3948.0,355.4494,356.0547,355.38,356.0547,3948.0
2024-07-29 11:15:00,358.8,358.91,358.63,358.7,3117.0,355.9852,356.0943,355.8165,355.886,3117.0
2024-07-29 11:20:00,358.73,359.64,358.73,359.48,5516.0,355.9158,356.8186,355.9158,356.6599,5516.0
2024-07-29 11:25:00,359.45,359.93,359.44,359.5,10698.0,356.6301,357.1063,356.6202,356.6797,10698.0
2024-07-29 11:30:00,359.49,359.49,358.25,358.52,5163.0,356.6698,356.6698,355.4395,355.7074,5163.0
2024-07-29 11:35:00,358.52,359.24,358.51,359.09,2821.0,355.7074,356.4218,355.6975,356.2729,2821.0
2024-07-29 11:40:00,358.91,359.26,358.91,359.14,2698.0,356.0943,356.4416,356.0943,356.3225,2698.0
2024-07-29 11:45:00,359.28,360.22,359.28,360.22,3106.0,356.4614,357.3941,356.4614,357.3941,3106.0
2024-07-29 11:50:00,360.22,360.69,360.21,360.24,7005.0,357.3941,357.8604,357.3842,357.4139,7005.0
2024-07-29 11:55:00,360.18,360.56,359.9,360.21,4562.0,357.3544,357.7314,357.0766,357.3842,4562.0
2024-07-29 12:00:00,360.29,360.6,360.23,360.49,2146.0,357.4635,357.7711,357.404,357.662,2146.0
2024-07-29 12:05:00,360.57,360.71,359.91,360.04,8199.0,357.7413,357.8802,357.0865,357.2155,8199.0
2024-07-29 12:10:00,359.91,359.96,359.69,359.88,2550.0,357.0865,357.1361,356.8682,357.0567,2550.0
2024-07-29 12:15:00,359.98,360.17,359.86,360.0,2947.0,357.156,357.3445,357.0369,357.1758,2947.0
2024-07-29 12:20:00,360.19,360.22,359.77,359.98,1900.0,357.3643,357.3941,356.9476,357.156,1900.0
2024-07-29 12:25:00,359.77,359.98,359.58,359.66,11544.0,356.9476,357.156,356.7591,356.8385,11544.0
2024-07-29 12:30:00,359.76,359.97,359.76,359.79,2100.0,356.9377,357.146,356.9377,356.9674,2100.0
2024-07-29 12:35:00,359.79,360.3,359.78,360.3,8392.0,356.9674,357.4734,356.9575,357.4734,8392.0
2024-07-29 12:40:00,360.35,360.61,360.24,360.51,8429.0,357.5231,357.781,357.4139,357.6818,8429.0
2024-07-29 12:45:00,360.75,360.85,360.38,360.4,3664.0,357.9199,358.0191,357.5528,357.5727,3664.0
2024-07-29 12:50:00,360.4,360.46,360.12,360.31,8030.0,357.5727,357.6322,357.2949,357.4834,8030.0
2024-07-29 12:55:00,360.33,360.49,360.2,360.42,2000.0,357.5032,357.662,357.3742,357.5925,2000.0
2024-07-29 13:00:00,360.34,360.4,360.04,360.19,18235.0,357.5131,357.5727,357.2155,357.3643,18235.0
2024-07-29 13:05:00,360.27,360.67,360.19,360.55,1712.0,357.4437,357.8405,357.3643,357.7215,1712.0
2024-07-29 13:10:00,360.74,360.92,360.2,360.72,11140.0,357.91,358.0886,357.3742,357.8901,11140.0
2024-07-29 13:15:00,360.68,360.87,360.38,360.77,3971.0,357.8505,358.039,357.5528,357.9398,3971.0
2024-07-29 13:20:00,360.86,360.9,360.33,360.33,3742.0,358.0291,358.0687,357.5032,357.5032,3742.0
2024-07-29 13:25:00,360.4,360.51,360.28,360.31,1910.0,357.5727,357.6818,357.4536,357.4834,1910.0
2024-07-29 13:30:00,360.22,360.4,360.14,360.2,21182.0,357.3941,357.5727,357.3147,357.3742,21182.0
2024-07-29 13:35:00,360.14,360.51,360.12,360.44,5857.0,357.3147,357.6818,357.2949,357.6123,5857.0
2024-07-29 13:40:00,360.4,360.49,360.26,360.37,3300.0,357.5727,357.662,357.4338,357.5429,3300.0
2024-07-29 13:45:00,360.3,360.43,359.93,359.96,13893.0,357.4734,357.6024,357.1063,357.1361,13893.0
2024-07-29 13:50:00,359.99,360.49,359.96,360.4,3352.0,357.1659,357.662,357.1361,357.5727,3352.0
2024-07-29 13:55:00,360.46,360.63,359.87,359.88,6030.0,357.6322,357.8009,357.0468,357.0567,6030.0
2024-07-29 14:00:00,359.87,360.3,359.5,359.93,5321.0,357.0468,357.4734,356.6797,357.1063,5321.0
2024-07-29 14:05:00,360.26,360.5,360.26,360.42,1389.0,357.4338,357.6719,357.4338,357.5925,1389.0
2024-07-29 14:10:00,360.32,360.38,360.24,360.38,5450.0,357.4933,357.5528,357.4139,357.5528,5450.0
2024-07-29 14:15:00,360.38,360.42,359.85,360.12,8277.0,357.5528,357.5925,357.027,357.2949,8277.0
2024-07-29 14:20:00,359.96,360.21,359.92,360.21,11562.0,357.1361,357.3842,357.0964,357.3842,11562.0
2024-07-29 14:25:00,360.21,360.5,360.21,360.5,2858.0,357.3842,357.6719,357.3842,357.6719,2858.0
2024-07-29 14:30:00,360.51,360.51,359.95,360.17,4967.0,357.6818,357.6818,357.1262,357.3445,4967.0
2024-07-29 14:35:00,360.16,360.16,359.38,359.57,14060.0,357.3345,357.3345,356.5607,356.7492,14060.0
2024-07-29 14:40:00,359.68,360.15,359.68,360.04,4691.0,356.8583,357.3246,356.8583,357.2155,4691.0
2024-07-29 14:45:00,360.01,360.04,359.9,360.04,2594.0,357.1857,357.2155,357.0766,357.2155,2594.0
2024-07-29 14:50:00,360.09,360.09,359.62,359.62,5705.0,357.2651,357.2651,356.7988,356.7988,5705.0
2024-07-29 14:55:00,359.8,359.85,359.36,359.43,3284.0,356.9774,357.027,356.5408,356.6103,3284.0
2024-07-29 15:00:00,359.31,359.32,358.95,358.96,4342.0,356.4912,356.5011,356.134,356.144,4342.0
2024-07-29 15:05:00,358.95,359.16,358.73,358.73,6814.0,356.134,356.3424,355.9158,355.9158,6814.0
2024-07-29 15:10:00,358.74,359.33,358.74,359.25,2205.0,355.9257,356.5111,355.9257,356.4317,2205.0
2024-07-29 15:15:00,359.18,359.34,358.84,358.96,5034.0,356.3622,356.521,356.0249,356.144,5034.0
2024-07-29 15:20:00,358.94,359.2,358.93,359.16,3943.0,356.1241,356.3821,356.1142,356.3424,3943.0
2024-07-29 15:25:00,359.08,359.33,358.98,359.3,3305.0,356.263,356.5111,356.1638,356.4813,3305.0
2024-07-29 15:30:00,359.25,359.73,359.15,359.73,8793.0,356.4317,356.9079,356.3325,356.9079,8793.0
2024-07-29 15:35:00,359.74,360.0,359.74,359.92,8266.0,356.9178,357.1758,356.9178,357.0964,8266.0
2024-07-29 15:40:00,360.0,360.35,359.92,360.02,10678.0,357.1758,357.5231,357.0964,357.1956,10678.0
2024-07-29 15:45:00,360.11,360.7,360.0,360.61,18527.0,357.2849,357.8703,357.1758,357.781,18527.0
2024-07-29 15:50:00,360.74,361.12,359.78,359.79,27737.0,357.91,358.287,356.9575,356.9674,27737.0
2024-07-29 15:55:00,359.89,359.97,358.48,358.81,46679.0,357.0667,357.146,355.6677,355.9951,46679.0
2024-07-30 09:30:00,358.65,358.98,358.12,358.84,10682.0,355.8364,356.1638,355.3105,356.0249,10682.0
2024-07-30 09:35:00,359.5,361.73,359.43,361.73,2008.0,356.6797,358.8922,356.6103,358.8922,2008.0
2024-07-30 09:40:00,361.08,361.08,360.34,360.38,2306.0,358.2473,358.2473,357.5131,357.5528,2306.0
2024-07-30 09:45:00,360.5,361.35,360.34,361.24,18791.0,357.6719,358.5152,357.5131,358.4061,18791.0
2024-07-30 09:50:00,361.24,363.18,361.23,362.78,4414.0,358.4061,360.3309,358.3961,359.934,4414.0
2024-07-30 09:55:00,362.41,363.03,362.09,362.16,10160.0,359.5669,360.182,359.2494,359.3189,10160.0
2024-07-30 10:00:00,362.58,362.61,361.78,361.79,5678.0,359.7356,359.7653,358.9418,358.9518,5678.0
2024-07-30 10:05:00,361.83,363.27,361.72,363.19,5866.0,358.9914,360.4201,358.8823,360.3408,5866.0
2024-07-30 10:10:00,363.0,363.66,362.78,363.45,10503.0,360.1523,360.8071,359.934,360.5987,10503.0
2024-07-30 10:15:00,363.3,363.33,362.97,363.03,6869.0,360.4499,360.4797,360.1225,360.182,6869.0
2024-07-30 10:20:00,363.39,363.49,362.79,363.48,4465.0,360.5392,360.6384,359.9439,360.6285,4465.0
2024-07-30 10:25:00,363.72,364.19,363.16,363.47,16200.0,360.8666,361.3329,360.311,360.6186,16200.0
2024-07-30 10:30:00,363.41,363.41,362.54,363.06,4192.0,360.559,360.559,359.6959,360.2118,4192.0
2024-07-30 10:35:00,363.22,363.87,362.88,363.64,3410.0,360.3705,361.0154,360.0332,360.7872,3410.0
2024-07-30 10:40:00,363.63,363.64,363.06,363.25,7430.0,360.7773,360.7872,360.2118,360.4003,7430.0
2024-07-30 10:45:00,363.38,363.49,363.28,363.28,3801.0,360.5293,360.6384,360.4301,360.4301,3801.0
2024-07-30 10:50:00,363.38,363.38,363.12,363.31,441.0,360.5293,360.5293,360.2713,360.4598,441.0
2024-07-30 10:55:00,363.13,363.49,362.74,363.09,7578.0,360.2812,360.6384,359.8943,360.2416,7578.0
2024-07-30 11:00:00,363.31,363.31,362.69,362.78,7561.0,360.4598,360.4598,359.8447,359.934,7561.0
2024-07-30 11:05:00,362.78,362.89,362.5,362.81,3427.0,359.934,360.0431,359.6562,359.9638,3427.0
2024-07-30 11:10:00,362.8,363.22,362.6,362.66,5798.0,359.9538,360.3705,359.7554,359.8149,5798.0
2024-07-30 11:15:00,362.58,362.76,362.28,362.76,3349.0,359.7356,359.9141,359.4379,359.9141,3349.0
2024-07-30 11:20:00,362.43,363.0,362.43,362.72,2995.0,359.5867,360.1523,359.5867,359.8745,2995.0
2024-07-30 11:25:00,362.72,362.78,361.86,361.87,3919.0,359.8745,359.934,359.0212,359.0311,3919.0
2024-07-30 11:30:00,361.84,362.47,361.84,362.44,4306.0,359.0014,359.6264,359.0014,359.5967,4306.0
2024-07-30 11:35:00,362.4,362.4,361.69,361.69,7455.0,359.557,359.557,358.8525,358.8525,7455.0
2024-07-30 11:40:00,361.52,361.66,360.37,360.51,9756.0,358.6839,358.8228,357.5429,357.6818,9756.0
2024-07-30 11:45:00,360.37,360.78,360.18,360.78,3401.0,357.5429,357.9497,357.3544,357.9497,3401.0
2024-07-30 11:50:00,360.79,361.13,360.78,361.04,6227.0,357.9596,358.2969,357.9497,358.2076,6227.0
2024-07-30 11:55:00,361.17,361.17,360.75,360.94,5686.0,358.3366,358.3366,357.9199,358.1084,5686.0
2024-07-30 12:00:00,360.89,360.97,360.77,360.91,7494.0,358.0588,358.1382,357.9398,358.0787,7494.0
2024-07-30 12:05:00,360.9,361.27,360.55,361.27,7588.0,358.0687,358.4358,357.7215,358.4358,7588.0
2024-07-30 12:10:00,361.24,361.66,361.23,361.25,4801.0,358.4061,358.8228,358.3961,358.416,4801.0
2024-07-30 12:15:00,361.24,361.49,361.02,361.46,2685.0,358.4061,358.6541,358.1878,358.6243,2685.0
2024-07-30 12:20:00,361.27,361.32,361.18,361.18,1600.0,358.4358,358.4854,358.3465,358.3465,1600.0
2024-07-30 12:25:00,361.31,361.68,361.28,361.68,13699.0,358.4755,358.8426,358.4458,358.8426,13699.0
2024-07-30 12:30:00,361.76,362.02,361.73,362.02,1977.0,358.922,359.18,358.8922,359.18,1977.0
2024-07-30 12:35:00,361.93,362.09,361.93,362.07,1020.0,359.0907,359.2494,359.0907,359.2296,1020.0
2024-07-30 12:40:00,362.06,362.34,362.03,362.27,1616.0,359.2196,359.4974,359.1899,359.428,1616.0
2024-07-30 12:45:00,362.36,362.67,362.35,362.55,2193.0,359.5173,359.8249,359.5074,359.7058,2193.0
2024-07-30 12:50:00,362.55,362.81,362.38,362.62,15234.0,359.7058,359.9638,359.5371,359.7752,15234.0
2024-07-30 12:55:00,362.67,363.3,362.67,362.73,4769.0,359.8249,360.4499,359.8249,359.8844,4769.0
2024-07-30 13:00:00,362.72,363.25,362.63,363.25,3622.0,359.8745,360.4003,359.7852,360.4003,3622.0
2024-07-30 13:05:00,363.28,363.59,363.1,363.54,8992.0,360.4301,360.7376,360.2515,360.688,8992.0
2024-07-30 13:10:00,363.6,363.6,363.1,363.44,10482.0,360.7476,360.7476,360.2515,360.5888,10482.0
2024-07-30 13:15:00,363.44,363.67,363.24,363.48,6219.0,360.5888,360.817,360.3904,360.6285,6219.0
2024-07-30 13:20:00,363.51,363.51,363.01,363.25,6365.0,360.6583,360.6583,360.1622,360.4003,6365.0
2024-07-30 13:25:00,363.25,363.36,362.62,362.8,6947.0,360.4003,360.5094,359.7752,359.9538,6947.0
2024-07-30 13:30:00,362.62,362.62,362.08,362.19,18727.0,359.7752,359.7752,359.2395,359.3486,18727.0
2024-07-30 13:35:00,362.19,362.44,362.05,362.38,2463.0,359.3486,359.5967,359.2097,359.5371,2463.0
2024-07-30 13:40:00,362.17,362.53,361.79,362.53,7962.0,359.3288,359.6859,358.9518,359.6859,7962.0
2024-07-30 13:45:00,362.44,362.52,361.99,362.49,5059.0,359.5967,359.676,359.1502,359.6463,5059.0
2024-07-30 13:50:00,362.34,362.44,362.13,362.25,3840.0,359.4974,359.5967,359.2891,359.4081,3840.0
2024-07-30 13:55:00,362.12,362.26,361.7,362.17,8319.0,359.2792,359.4181,358.8625,359.3288,8319.0
2024-07-30 14:00:00,362.42,362.6,362.31,362.6,1986.0,359.5768,359.7554,359.4677,359.7554,1986.0
2024-07-30 14:05:00,362.43,362.72,362.36,362.6,5564.0,359.5867,359.8745,359.5173,359.7554,5564.0
2024-07-30 14:10:00,362.63,363.11,362.51,363.11,7413.0,359.7852,360.2614,359.6661,360.2614,7413.0
2024-07-30 14:15:00,363.19,363.19,362.42,362.42,5377.0,360.3408,360.3408,359.5768,359.5768,5377.0
2024-07-30 14:20:00,362.52,362.68,362.28,362.3,3897.0,359.676,359.8348,359.4379,359.4578,3897.0
2024-07-30 14:25:00,362.28,362.28,361.87,361.87,2891.0,359.4379,359.4379,359.0311,359.0311,2891.0
2024-07-30 14:30:00,361.87,361.87,361.55,361.73,2090.0,359.0311,359.0311,358.7136,358.8922,2090.0
2024-07-30 14:35:00,361.75,361.93,361.74,361.93,2040.0,358.9121,359.0907,358.9021,359.0907,2040.0
2024-07-30 14:40:00,361.88,362.0,361.87,361.93,3525.0,359.041,359.1601,359.0311,359.0907,3525.0
2024-07-30 14:45:00,361.92,362.07,361.7,361.7,8399.0,359.0807,359.2296,358.8625,358.8625,8399.0
2024-07-30 14:50:00,361.8,361.8,361.42,361.63,4913.0,358.9617,358.9617,358.5847,358.793,4913.0
2024-07-30 14:55:00,361.5,361.5,361.28,361.32,5235.0,358.664,358.664,358.4458,358.4854,5235.0
2024-07-30 15:00:00,361.38,361.39,361.01,361.11,3534.0,358.545,358.5549,358.1779,358.2771,3534.0
2024-07-30 15:05:00,361.05,361.07,360.97,361.07,1900.0,358.2176,358.2374,358.1382,358.2374,1900.0
2024-07-30 15:10:00,361.07,361.3,360.75,361.3,11147.0,358.2374,358.4656,357.9199,358.4656,11147.0
2024-07-30 15:15:00,361.35,361.53,361.27,361.5,5358.0,358.5152,358.6938,358.4358,358.664,5358.0
2024-07-30 15:20:00,361.56,361.69,361.41,361.41,7362.0,358.7236,358.8525,358.5747,358.5747,7362.0
2024-07-30 15:25:00,361.41,361.61,361.06,361.6,6230.0,358.5747,358.7732,358.2275,358.7632,6230.0
2024-07-30 15:30:00,361.68,361.78,361.35,361.66,6163.0,358.8426,358.9418,358.5152,358.8228,6163.0
2024-07-30 15:35:00,361.6,361.76,361.57,361.66,9090.0,358.7632,358.922,358.7335,358.8228,9090.0
2024-07-30 15:40:00,361.66,362.1,361.57,362.09,6901.0,358.8228,359.2593,358.7335,359.2494,6901.0
2024-07-30 15:45:00,362.1,362.54,362.09,362.45,10631.0,359.2593,359.6959,359.2494,359.6066,10631.0
2024-07-30 15:50:00,362.49,362.64,362.1,362.35,39555.0,359.6463,359.7951,359.2593,359.5074,39555.0
2024-07-30 15:55:00,362.38,362.38,361.17,361.5,63836.0,359.5371,359.5371,358.3366,358.664,63836.0
2024-07-31 09:30:00,363.05,364.63,361.87,362.56,14826.0,360.2019,361.7695,359.0311,359.7157,14826.0
2024-07-31 09:35:00,362.56,362.57,360.51,361.71,14002.0,359.7157,359.7256,357.6818,358.8724,14002.0
2024-07-31 09:40:00,361.35,361.35,359.37,359.51,6004.0,358.5152,358.5152,356.5507,356.6896,6004.0
2024-07-31 09:45:00,359.48,360.07,359.0,359.68,10166.0,356.6599,357.2452,356.1836,356.8583,10166.0
2024-07-31 09:50:00,359.56,359.8,358.77,359.38,6153.0,356.7392,356.9774,355.9554,356.5607,6153.0
2024-07-31 09:55:00,359.38,359.41,358.12,359.39,3556.0,356.5607,356.5904,355.3105,356.5706,3556.0
2024-07-31 10:00:00,359.45,360.09,359.35,360.07,3416.0,356.6301,357.2651,356.5309,357.2452,3416.0
2024-07-31 10:05:00,360.4,361.58,359.96,360.97,9162.0,357.5727,358.7434,357.1361,358.1382,9162.0
2024-07-31 10:10:00,361.01,361.73,360.83,361.24,4582.0,358.1779,358.8922,357.9993,358.4061,4582.0
2024-07-31 10:15:00,361.48,362.22,361.47,361.95,5120.0,358.6442,359.3784,358.6343,359.1105,5120.0
2024-07-31 10:20:00,361.94,363.26,361.65,363.26,9431.0,359.1006,360.4102,358.8129,360.4102,9431.0
2024-07-31 10:25:00,362.95,363.77,362.95,363.26,2723.0,360.1027,360.9162,360.1027,360.4102,2723.0
2024-07-31 10:30:00,363.56,364.6,363.55,364.6,11711.0,360.7079,361.7397,360.6979,361.7397,11711.0
2024-07-31 10:35:00,364.51,364.78,363.75,364.17,8727.0,361.6504,361.9183,360.8964,361.3131,8727.0
2024-07-31 10:40:00,363.75,364.65,363.75,364.42,7665.0,360.8964,361.7893,360.8964,361.5611,7665.0
2024-07-31 10:45:00,364.57,364.97,364.19,364.47,8456.0,361.7099,362.1068,361.3329,361.6107,8456.0
2024-07-31 10:50:00,364.65,364.98,363.84,364.97,20514.0,361.7893,362.1167,360.9857,362.1068,20514.0
2024-07-31 10:55:00,364.99,365.72,364.72,364.72,27692.0,362.1267,362.8509,361.8588,361.8588,27692.0
2024-07-31 11:00:00,364.97,365.54,364.67,364.67,9035.0,362.1068,362.6723,361.8092,361.8092,9035.0
2024-07-31 11:05:00,364.67,364.96,364.47,364.69,5800.0,361.8092,362.0969,361.6107,361.829,5800.0
2024-07-31 11:10:00,364.69,364.7,363.95,364.44,9795.0,361.829,361.8389,361.0948,361.581,9795.0
2024-07-31 11:15:00,364.38,364.44,363.89,364.27,5226.0,361.5214,361.581,361.0353,361.4123,5226.0
2024-07-31 11:20:00,364.27,364.46,363.87,364.22,8407.0,361.4123,361.6008,361.0154,361.3627,8407.0
2024-07-31 11:25:00,364.15,364.47,363.79,364.0,6506.0,361.2932,361.6107,360.9361,361.1444,6506.0
2024-07-31 11:30:00,363.98,364.32,363.78,363.84,10023.0,361.1246,361.4619,360.9261,360.9857,10023.0
2024-07-31 11:35:00,363.94,364.31,363.94,364.14,4547.0,361.0849,361.452,361.0849,361.2833,4547.0
2024-07-31 11:40:00,364.19,364.38,363.92,364.08,3839.0,361.3329,361.5214,361.065,361.2238,3839.0
2024-07-31 11:45:00,364.18,364.18,364.03,364.16,2100.0,361.323,361.323,361.1742,361.3032,2100.0
2024-07-31 11:50:00,364.04,364.2,363.63,363.68,3700.0,361.1841,361.3428,360.7773,360.8269,3700.0
2024-07-31 11:55:00,363.67,363.86,363.51,363.83,6258.0,360.817,361.0055,360.6583,360.9758,6258.0
2024-07-31 12:00:00,364.0,364.36,364.0,364.2,3050.0,361.1444,361.5016,361.1444,361.3428,3050.0
2024-07-31 12:05:00,364.16,364.29,363.18,363.48,3134.0,361.3032,361.4321,360.3309,360.6285,3134.0
2024-07-31 12:10:00,363.48,363.59,363.47,363.48,3032.0,360.6285,360.7376,360.6186,360.6285,3032.0
2024-07-31 12:15:00,363.42,363.46,363.05,363.21,2794.0,360.569,360.6087,360.2019,360.3606,2794.0
2024-07-31 12:20:00,363.29,363.46,363.24,363.43,1705.0,360.44,360.6087,360.3904,360.5789,1705.0
2024-07-31 12:25:00,363.42,363.58,363.27,363.57,1324.0,360.569,360.7277,360.4201,360.7178,1324.0
2024-07-31 12:30:00,363.59,363.92,363.58,363.81,3029.0,360.7376,361.065,360.7277,360.9559,3029.0
2024-07-31 12:35:00,363.93,364.21,363.81,364.03,9073.0,361.075,361.3528,360.9559,361.1742,9073.0
2024-07-31 12:40:00,364.08,364.36,363.9,364.23,3461.0,361.2238,361.5016,361.0452,361.3726,3461.0
2024-07-31 12:45:00,364.35,364.78,364.24,364.72,1900.0,361.4917,361.9183,361.3825,361.8588,1900.0
2024-07-31 12:50:00,364.77,364.77,364.49,364.64,5414.0,361.9084,361.9084,361.6306,361.7794,5414.0
2024-07-31 12:55:00,364.61,364.71,364.16,364.26,3756.0,361.7496,361.8488,361.3032,361.4024,3756.0
2024-07-31 13:00:00,364.22,364.91,364.22,364.71,3371.0,361.3627,362.0473,361.3627,361.8488,3371.0
2024-07-31 13:05:00,364.7,364.7,364.41,364.41,2157.0,361.8389,361.8389,361.5512,361.5512,2157.0
2024-07-31 13:10:00,364.24,364.61,364.24,364.4,2308.0,361.3825,361.7496,361.3825,361.5413,2308.0
2024-07-31 13:15:00,364.39,364.39,363.99,363.99,7976.0,361.5314,361.5314,361.1345,361.1345,7976.0
2024-07-31 13:20:00,363.98,363.99,363.39,363.49,5826.0,361.1246,361.1345,360.5392,360.6384,5826.0
2024-07-31 13:25:00,363.5,363.53,363.29,363.36,5685.0,360.6483,360.6781,360.44,360.5094,5685.0
2024-07-31 13:30:00,363.35,363.5,363.06,363.44,8356.0,360.4995,360.6483,360.2118,360.5888,8356.0
2024-07-31 13:35:00,363.46,363.68,363.34,363.57,3307.0,360.6087,360.8269,360.4896,360.7178,3307.0
2024-07-31 13:40:00,363.48,363.6,362.89,362.99,16956.0,360.6285,360.7476,360.0431,360.1423,16956.0
2024-07-31 13:45:00,362.96,362.96,362.5,362.87,3830.0,360.1126,360.1126,359.6562,360.0233,3830.0
2024-07-31 13:50:00,362.66,363.46,362.66,363.36,7057.0,359.8149,360.6087,359.8149,360.5094,7057.0
2024-07-31 13:55:00,363.36,363.62,363.29,363.47,10284.0,360.5094,360.7674,360.44,360.6186,10284.0
2024-07-31 14:00:00,363.29,363.68,362.37,363.53,6565.0,360.44,360.8269,359.5272,360.6781,6565.0
2024-07-31 14:05:00,363.37,363.83,363.36,363.36,13395.0,360.5194,360.9758,360.5094,360.5094,13395.0
2024-07-31 14:10:00,363.53,363.7,363.34,363.54,4398.0,360.6781,360.8468,360.4896,360.688,4398.0
2024-07-31 14:15:00,363.54,363.63,363.33,363.61,6183.0,360.688,360.7773,360.4797,360.7575,6183.0
2024-07-31 14:20:00,363.55,363.83,363.54,363.83,2995.0,360.6979,360.9758,360.688,360.9758,2995.0
2024-07-31 14:25:00,363.83,363.95,363.65,363.94,12136.0,360.9758,361.0948,360.7972,361.0849,12136.0
2024-07-31 14:30:00,364.05,364.36,363.97,364.22,7638.0,361.194,361.5016,361.1147,361.3627,7638.0
2024-07-31 14:35:00,364.22,364.75,364.08,364.74,13591.0,361.3627,361.8885,361.2238,361.8786,13591.0
2024-07-31 14:40:00,364.72,365.51,364.66,365.5,13775.0,361.8588,362.6426,361.7992,362.6327,13775.0
2024-07-31 14:45:00,365.45,365.84,365.45,365.84,6502.0,362.583,362.97,362.583,362.97,6502.0
2024-07-31 14:50:00,365.67,365.92,365.4,365.5,4877.0,362.8013,363.0494,362.5334,362.6327,4877.0
2024-07-31 14:55:00,365.81,366.1,365.68,365.86,11408.0,362.9402,363.2279,362.8112,362.9898,11408.0
2024-07-31 15:00:00,365.86,365.86,365.12,365.12,8970.0,362.9898,362.9898,362.2556,362.2556,8970.0
2024-07-31 15:05:00,365.61,365.61,364.37,364.58,8620.0,362.7418,362.7418,361.5115,361.7199,8620.0
2024-07-31 15:10:00,364.74,364.94,364.21,364.46,3628.0,361.8786,362.077,361.3528,361.6008,3628.0
2024-07-31 15:15:00,364.41,364.53,364.06,364.2,13755.0,361.5512,361.6703,361.2039,361.3428,13755.0
2024-07-31 15:20:00,364.37,364.48,363.81,363.99,6746.0,361.5115,361.6207,360.9559,361.1345,6746.0
2024-07-31 15:25:00,363.7,364.1,363.43,364.05,8899.0,360.8468,361.2436,360.5789,361.194,8899.0
2024-07-31 15:30:00,363.87,364.18,363.53,363.59,15826.0,361.0154,361.323,360.6781,360.7376,15826.0
2024-07-31 15:35:00,363.64,364.19,363.54,363.85,11184.0,360.7872,361.3329,360.688,360.9956,11184.0
2024-07-31 15:40:00,363.86,364.67,363.85,364.44,17820.0,361.0055,361.8092,360.9956,361.581,17820.0
2024-07-31 15:45:00,364.39,365.05,364.25,364.59,14975.0,361.5314,362.1862,361.3925,361.7298,14975.0
2024-07-31 15:50:00,364.5,365.07,363.79,363.84,18501.0,361.6405,362.206,360.9361,360.9857,18501.0
2024-07-31 15:55:00,363.81,364.04,363.04,363.05,59928.0,360.9559,361.1841,360.1919,360.2019,59928.0
2024-08-01 09:30:00,364.11,367.0,364.11,366.29,10736.0,361.2536,364.1209,361.2536,363.4165,10736.0
2024-08-01 09:35:00,365.5,366.52,365.21,366.38,9290.0,362.6327,363.6446,362.3449,363.5057,9290.0
2024-08-01 09:40:00,366.38,368.28,366.38,366.73,9525.0,363.5057,365.3908,363.5057,363.853,9525.0
2024-08-01 09:45:00,367.25,369.17,366.53,369.06,5256.0,364.3689,366.2739,363.6546,366.1647,5256.0
2024-08-01 09:50:00,368.59,369.36,367.96,369.36,13216.0,365.6984,366.4624,365.0734,366.4624,13216.0
2024-08-01 09:55:00,369.35,369.41,368.26,368.51,11202.0,366.4524,366.512,365.371,365.619,11202.0
2024-08-01 10:00:00,368.33,368.76,367.62,367.62,9659.0,365.4404,365.8671,364.736,364.736,9659.0
2024-08-01 10:05:00,367.08,367.86,367.0,367.38,8757.0,364.2003,364.9741,364.1209,364.4979,8757.0
2024-08-01 10:10:00,367.39,367.63,366.96,366.97,13304.0,364.5078,364.7459,364.0812,364.0911,13304.0
2024-08-01 10:15:00,366.78,367.76,366.77,367.11,4494.0,363.9026,364.8749,363.8927,364.23,4494.0
2024-08-01 10:20:00,367.12,367.36,366.3,366.71,8202.0,364.2399,364.4781,363.4264,363.8332,8202.0
2024-08-01 10:25:00,366.7,367.87,366.63,367.34,7829.0,363.8232,364.9841,363.7538,364.4582,7829.0
2024-08-01 10:30:00,367.29,367.49,366.88,367.04,4908.0,364.4086,364.607,364.0018,364.1606,4908.0
2024-08-01 10:35:00,367.03,367.33,366.34,366.66,19796.0,364.1506,364.4483,363.4661,363.7835,19796.0
2024-08-01 10:40:00,366.63,367.01,366.6,366.88,1524.0,363.7538,364.1308,363.724,364.0018,1524.0
2024-08-01 10:45:00,367.09,367.19,366.5,366.85,10556.0,364.2102,364.3094,363.6248,363.9721,10556.0
2024-08-01 10:50:00,366.65,366.96,366.28,366.5,8670.0,363.7736,364.0812,363.4065,363.6248,8670.0
2024-08-01 10:55:00,366.61,366.62,366.02,366.33,6853.0,363.7339,363.7439,363.1486,363.4561,6853.0
2024-08-01 11:00:00,366.14,366.27,365.89,366.12,5311.0,363.2676,363.3966,363.0196,363.2478,5311.0
2024-08-01 11:05:00,365.81,366.26,365.45,366.19,4258.0,362.9402,363.3867,362.583,363.3172,4258.0
2024-08-01 11:10:00,366.23,366.23,365.24,365.24,7047.0,363.3569,363.3569,362.3747,362.3747,7047.0
2024-08-01 11:15:00,365.28,366.43,365.28,366.42,8124.0,362.4144,363.5554,362.4144,363.5454,8124.0
2024-08-01 11:20:00,366.35,366.36,365.47,365.86,4025.0,363.476,363.4859,362.6029,362.9898,4025.0
2024-08-01 11:25:00,365.92,366.23,365.83,365.9,5677.0,363.0494,363.3569,362.9601,363.0295,5677.0
2024-08-01 11:30:00,365.9,366.86,365.89,366.61,6876.0,363.0295,363.982,363.0196,363.7339,6876.0
2024-08-01 11:35:00,366.52,366.52,366.03,366.37,6354.0,363.6446,363.6446,363.1585,363.4958,6354.0
2024-08-01 11:40:00,366.35,366.66,365.97,366.45,11211.0,363.476,363.7835,363.099,363.5752,11211.0
2024-08-01 11:45:00,366.63,366.64,366.29,366.3,4396.0,363.7538,363.7637,363.4165,363.4264,4396.0
2024-08-01 11:50:00,366.36,366.37,366.1,366.25,50366.0,363.4859,363.4958,363.2279,363.3768,50366.0
2024-08-01 11:55:00,366.41,366.82,365.04,365.09,19380.0,363.5355,363.9423,362.1763,362.2259,19380.0
2024-08-01 12:00:00,365.06,365.06,364.49,364.64,4067.0,362.1961,362.1961,361.6306,361.7794,4067.0
2024-08-01 12:05:00,364.76,365.62,364.75,365.05,11466.0,361.8985,362.7517,361.8885,362.1862,11466.0
2024-08-01 12:10:00,364.99,365.29,364.89,365.19,2145.0,362.1267,362.4243,362.0274,362.3251,2145.0
2024-08-01 12:15:00,365.53,365.61,365.34,365.41,2711.0,362.6624,362.7418,362.4739,362.5434,2711.0
2024-08-01 12:20:00,365.3,365.37,364.96,365.14,7374.0,362.4342,362.5037,362.0969,362.2755,7374.0
2024-08-01 12:25:00,365.12,365.37,365.01,365.01,17156.0,362.2556,362.5037,362.1465,362.1465,17156.0
2024-08-01 12:30:00,365.15,365.39,364.89,364.99,11783.0,362.2854,362.5235,362.0274,362.1267,11783.0
2024-08-01 12:35:00,365.03,365.1,364.89,364.9,5007.0,362.1663,362.2358,362.0274,362.0374,5007.0
2024-08-01 12:40:00,364.94,365.24,364.46,364.46,7742.0,362.077,362.3747,361.6008,361.6008,7742.0
2024-08-01 12:45:00,364.61,364.89,364.53,364.77,1531.0,361.7496,362.0274,361.6703,361.9084,1531.0
2024-08-01 12:50:00,364.77,365.52,364.32,364.79,30140.0,361.9084,362.6525,361.4619,361.9282,30140.0
2024-08-01 12:55:00,364.91,366.09,364.91,365.76,16129.0,362.0473,363.218,362.0473,362.8906,16129.0
2024-08-01 13:00:00,365.84,365.84,365.05,365.14,5655.0,362.97,362.97,362.1862,362.2755,5655.0
2024-08-01 13:05:00,365.05,365.08,363.9,364.18,8843.0,362.1862,362.2159,361.0452,361.323,8843.0
2024-08-01 13:10:00,364.09,364.48,363.71,363.71,6914.0,361.2337,361.6207,360.8567,360.8567,6914.0
2024-08-01 13:15:00,363.71,364.16,363.68,363.85,3918.0,360.8567,361.3032,360.8269,360.9956,3918.0
2024-08-01 13:20:00,363.73,363.96,363.7,363.86,2006.0,360.8765,361.1047,360.8468,361.0055,2006.0
2024-08-01 13:25:00,363.91,364.44,363.76,363.89,7444.0,361.0551,361.581,360.9063,361.0353,7444.0
2024-08-01 13:30:00,363.67,363.77,363.47,363.77,3400.0,360.817,360.9162,360.6186,360.9162,3400.0
2024-08-01 13:35:00,363.7,364.2,363.7,363.95,7436.0,360.8468,361.3428,360.8468,361.0948,7436.0
2024-08-01 13:40:00,363.89,364.02,363.57,363.86,3122.0,361.0353,361.1643,360.7178,361.0055,3122.0
2024-08-01 13:45:00,363.69,363.7,362.86,362.87,6897.0,360.8368,360.8468,360.0134,360.0233,6897.0
2024-08-01 13:50:00,362.91,363.01,362.3,362.71,7330.0,360.063,360.1622,359.4578,359.8645,7330.0
2024-08-01 13:55:00,362.81,362.81,361.96,362.43,10983.0,359.9638,359.9638,359.1204,359.5867,10983.0
2024-08-01 14:00:00,362.63,362.71,362.1,362.22,6785.0,359.7852,359.8645,359.2593,359.3784,6785.0
2024-08-01 14:05:00,362.36,362.58,362.12,362.31,7781.0,359.5173,359.7356,359.2792,359.4677,7781.0
2024-08-01 14:10:00,362.46,362.52,361.81,361.94,8008.0,359.6165,359.676,358.9716,359.1006,8008.0
2024-08-01 14:15:00,362.1,362.3,361.74,361.97,3492.0,359.2593,359.4578,358.9021,359.1303,3492.0
2024-08-01 14:20:00,362.18,362.7,362.18,362.41,6801.0,359.3387,359.8546,359.3387,359.5669,6801.0
2024-08-01 14:25:00,362.53,362.53,362.14,362.27,3332.0,359.6859,359.6859,359.299,359.428,3332.0
2024-08-01 14:30:00,362.06,362.12,361.89,362.12,3592.0,359.2196,359.2792,359.051,359.2792,3592.0
2024-08-01 14:35:00,362.13,362.38,362.13,362.35,5757.0,359.2891,359.5371,359.2891,359.5074,5757.0
2024-08-01 14:40:00,362.29,362.4,361.83,361.96,6487.0,359.4478,359.557,358.9914,359.1204,6487.0
2024-08-01 14:45:00,361.96,362.22,361.25,361.25,18872.0,359.1204,359.3784,358.416,358.416,18872.0
2024-08-01 14:50:00,361.49,361.96,361.36,361.74,13932.0,358.6541,359.1204,358.5251,358.9021,13932.0
2024-08-01 14:55:00,361.61,361.96,361.21,361.29,5786.0,358.7732,359.1204,358.3763,358.4557,5786.0
2024-08-01 15:00:00,361.22,361.42,360.93,361.21,4928.0,358.3862,358.5847,358.0985,358.3763,4928.0
2024-08-01 15:05:00,361.32,361.8,361.19,361.8,5547.0,358.4854,358.9617,358.3565,358.9617,5547.0
2024-08-01 15:10:00,361.86,362.53,361.85,362.36,4028.0,359.0212,359.6859,359.0113,359.5173,4028.0
2024-08-01 15:15:00,362.36,362.77,362.35,362.77,3462.0,359.5173,359.9241,359.5074,359.9241,3462.0
2024-08-01 15:20:00,362.6,362.77,362.09,362.63,7330.0,359.7554,359.9241,359.2494,359.7852,7330.0
2024-08-01 15:25:00,362.61,363.12,362.39,363.05,8705.0,359.7653,360.2713,359.547,360.2019,8705.0
2024-08-01 15:30:00,363.04,363.97,363.02,363.37,17773.0,360.1919,361.1147,360.1721,360.5194,17773.0
2024-08-01 15:35:00,363.35,363.71,363.35,363.47,3300.0,360.4995,360.8567,360.4995,360.6186,3300.0
2024-08-01 15:40:00,363.69,363.91,363.39,363.58,14108.0,360.8368,361.0551,360.5392,360.7277,14108.0
2024-08-01 15:45:00,363.76,363.88,363.17,363.17,20344.0,360.9063,361.0254,360.3209,360.3209,20344.0
2024-08-01 15:50:00,363.35,364.22,363.05,363.16,21200.0,360.4995,361.3627,360.2019,360.311,21200.0
2024-08-01 15:55:00,363.23,363.67,362.27,362.81,114265.0,360.3805,360.817,359.428,359.9638,114265.0
2024-08-02 09:30:00,362.89,364.67,362.87,364.17,15329.0,360.0431,361.8092,360.0233,361.3131,15329.0
2024-08-02 09:35:00,365.0,365.02,362.68,363.33,7590.0,362.1366,362.1564,359.8348,360.4797,7590.0
2024-08-02 09:40:00,362.96,364.87,362.93,364.18,9201.0,360.1126,362.0076,360.0828,361.323,9201.0
2024-08-02 09:45:00,364.23,364.48,362.92,364.32,13366.0,361.3726,361.6207,360.0729,361.4619,13366.0
2024-08-02 09:50:00,364.96,365.45,363.21,363.28,6192.0,362.0969,362.583,360.3606,360.4301,6192.0
2024-08-02 09:55:00,363.25,363.28,362.01,362.02,5701.0,360.4003,360.4301,359.17,359.18,5701.0
2024-08-02 10:00:00,362.03,363.33,361.75,362.68,7660.0,359.1899,360.4797,358.9121,359.8348,7660.0
2024-08-02 10:05:00,362.69,362.69,361.1,361.59,6471.0,359.8447,359.8447,358.2672,358.7533,6471.0
2024-08-02 10:10:00,361.45,361.49,359.48,359.74,7548.0,358.6144,358.6541,356.6599,356.9178,7548.0
2024-08-02 10:15:00,359.6,360.26,359.22,359.49,10279.0,356.7789,357.4338,356.4019,356.6698,10279.0
2024-08-02 10:20:00,359.5,359.5,358.37,358.92,14042.0,356.6797,356.6797,355.5586,356.1043,14042.0
2024-08-02 10:25:00,358.93,359.41,358.69,358.71,6494.0,356.1142,356.5904,355.8761,355.8959,6494.0
2024-08-02 10:30:00,358.41,358.68,357.79,357.84,8678.0,355.5983,355.8662,354.9831,355.0327,8678.0
2024-08-02 10:35:00,358.0,358.25,355.88,355.88,10047.0,355.1915,355.4395,353.0881,353.0881,10047.0
2024-08-02 10:40:00,356.16,356.88,355.79,356.42,34276.0,353.3659,354.0803,352.9988,353.6239,34276.0
2024-08-02 10:45:00,356.51,356.87,356.13,356.43,8936.0,353.7132,354.0704,353.3362,353.6338,8936.0
2024-08-02 10:50:00,356.32,356.49,355.82,355.9,5776.0,353.5247,353.6933,353.0286,353.108,5776.0
2024-08-02 10:55:00,356.03,356.31,355.64,356.27,15657.0,353.2369,353.5147,352.85,353.4751,15657.0
2024-08-02 11:00:00,356.27,356.27,355.36,355.45,4216.0,353.4751,353.4751,352.5722,352.6615,4216.0
2024-08-02 11:05:00,355.29,355.55,354.91,355.15,9009.0,352.5027,352.7607,352.1257,352.3638,9009.0
2024-08-02 11:10:00,355.39,355.79,355.16,355.18,8554.0,352.602,352.9988,352.3738,352.3936,8554.0
2024-08-02 11:15:00,355.28,355.28,353.7,353.94,10207.0,352.4928,352.4928,350.9252,351.1633,10207.0
2024-08-02 11:20:00,353.95,354.1,353.24,353.65,20352.0,351.1733,351.3221,350.4688,350.8756,20352.0
2024-08-02 11:25:00,353.41,353.77,352.82,353.16,9200.0,350.6375,350.9947,350.0521,350.3895,9200.0
2024-08-02 11:30:00,353.43,354.08,353.4,354.06,17076.0,350.6573,351.3022,350.6276,351.2824,17076.0
2024-08-02 11:35:00,354.0,354.33,354.0,354.03,10143.0,351.2229,351.5503,351.2229,351.2526,10143.0
2024-08-02 11:40:00,354.31,355.43,354.16,355.4,5912.0,351.5304,352.6416,351.3816,352.6119,5912.0
2024-08-02 11:45:00,355.52,356.74,355.52,356.69,5914.0,352.7309,353.9414,352.7309,353.8918,5914.0
2024-08-02 11:50:00,356.89,357.04,355.61,355.92,9742.0,354.0902,354.239,352.8202,353.1278,9742.0
2024-08-02 11:55:00,356.06,356.25,355.78,356.0,4092.0,353.2667,353.4552,352.9889,353.2072,4092.0
2024-08-02 12:00:00,355.97,356.49,355.74,356.44,5338.0,353.1774,353.6933,352.9492,353.6437,5338.0
2024-08-02 12:05:00,356.39,356.98,356.38,356.67,4562.0,353.5941,354.1795,353.5842,353.8719,4562.0
2024-08-02 12:10:00,356.56,356.69,355.98,356.2,6758.0,353.7628,353.8918,353.1873,353.4056,6758.0
2024-08-02 12:15:00,356.2,356.33,355.81,355.92,7449.0,353.4056,353.5346,353.0187,353.1278,7449.0
2024-08-02 12:20:00,355.94,356.23,355.42,355.59,5973.0,353.1476,353.4354,352.6317,352.8004,5973.0
2024-08-02 12:25:00,355.42,356.2,355.25,356.0,11353.0,352.6317,353.4056,352.4631,353.2072,11353.0
2024-08-02 12:30:00,355.81,356.13,355.74,356.1,5550.0,353.0187,353.3362,352.9492,353.3064,5550.0
2024-08-02 12:35:00,356.02,356.02,355.43,355.86,7133.0,353.227,353.227,352.6416,353.0683,7133.0
2024-08-02 12:40:00,355.86,356.23,355.72,356.02,9449.0,353.0683,353.4354,352.9294,353.227,9449.0
2024-08-02 12:45:00,356.06,356.35,355.52,356.22,6524.0,353.2667,353.5544,352.7309,353.4255,6524.0
2024-08-02 12:50:00,356.22,356.22,355.36,355.53,2355.0,353.4255,353.4255,352.5722,352.7409,2355.0
2024-08-02 12:55:00,355.75,355.88,355.36,355.68,9109.0,352.9591,353.0881,352.5722,352.8897,9109.0
2024-08-02 13:00:00,355.54,355.63,355.33,355.43,2410.0,352.7508,352.8401,352.5424,352.6416,2410.0
2024-08-02 13:05:00,355.43,355.76,355.33,355.47,6026.0,352.6416,352.9691,352.5424,352.6813,6026.0
2024-08-02 13:10:00,355.39,355.7,354.97,355.63,6042.0,352.602,352.9095,352.1853,352.8401,6042.0
2024-08-02 13:15:00,355.55,355.55,355.3,355.36,801.0,352.7607,352.7607,352.5127,352.5722,801.0
2024-08-02 13:20:00,355.21,355.38,354.92,354.95,5612.0,352.4234,352.592,352.1357,352.1654,5612.0
2024-08-02 13:25:00,354.95,355.09,354.83,355.0,2964.0,352.1654,352.3043,352.0464,352.215,2964.0
2024-08-02 13:30:00,355.05,355.09,354.74,354.74,2107.0,352.2646,352.3043,351.9571,351.9571,2107.0
2024-08-02 13:35:00,355.0,355.03,354.82,354.92,4483.0,352.215,352.2448,352.0364,352.1357,4483.0
2024-08-02 13:40:00,354.9,355.04,354.76,354.76,5084.0,352.1158,352.2547,351.9769,351.9769,5084.0
2024-08-02 13:45:00,354.75,355.37,354.59,355.37,7984.0,351.967,352.5821,351.8082,352.5821,7984.0
2024-08-02 13:50:00,355.4,355.48,355.35,355.35,2392.0,352.6119,352.6913,352.5623,352.5623,2392.0
2024-08-02 13:55:00,355.4,355.4,354.75,355.22,2808.0,352.6119,352.6119,351.967,352.4333,2808.0
2024-08-02 14:00:00,355.12,355.12,354.43,354.55,3546.0,352.3341,352.3341,351.6495,351.7686,3546.0
2024-08-02 14:05:00,354.55,354.88,354.54,354.79,4848.0,351.7686,352.096,351.7586,352.0067,4848.0
2024-08-02 14:10:00,354.69,354.8,354.34,354.64,5139.0,351.9075,352.0166,351.5602,351.8578,5139.0
2024-08-02 14:15:00,354.59,354.81,354.51,354.74,5751.0,351.8082,352.0265,351.7289,351.9571,5751.0
2024-08-02 14:20:00,354.81,355.14,354.8,354.99,4102.0,352.0265,352.3539,352.0166,352.2051,4102.0
2024-08-02 14:25:00,355.04,355.45,355.01,355.21,7263.0,352.2547,352.6615,352.2249,352.4234,7263.0
2024-08-02 14:30:00,355.13,355.5,355.13,355.15,3758.0,352.344,352.7111,352.344,352.3638,3758.0
2024-08-02 14:35:00,355.1,355.25,354.72,355.11,6851.0,352.3142,352.4631,351.9372,352.3242,6851.0
2024-08-02 14:40:00,355.17,355.51,355.07,355.34,5650.0,352.3837,352.721,352.2845,352.5524,5650.0
2024-08-02 14:45:00,355.45,355.98,355.41,355.96,3925.0,352.6615,353.1873,352.6218,353.1675,3925.0
2024-08-02 14:50:00,355.93,356.03,355.73,355.94,3356.0,353.1377,353.2369,352.9393,353.1476,3356.0
2024-08-02 14:55:00,355.94,356.63,355.94,356.63,8977.0,353.1476,353.8322,353.1476,353.8322,8977.0
2024-08-02 15:00:00,356.61,357.13,356.33,356.33,8342.0,353.8124,354.3283,353.5346,353.5346,8342.0
2024-08-02 15:05:00,356.1,356.77,356.03,356.63,8650.0,353.3064,353.9711,353.2369,353.8322,8650.0
2024-08-02 15:10:00,356.52,356.8,356.33,356.79,5015.0,353.7231,354.0009,353.5346,353.991,5015.0
2024-08-02 15:15:00,356.64,356.88,356.38,356.74,9293.0,353.8422,354.0803,353.5842,353.9414,9293.0
2024-08-02 15:20:00,356.8,356.88,356.37,356.44,5638.0,354.0009,354.0803,353.5743,353.6437,5638.0
2024-08-02 15:25:00,356.46,357.01,356.43,356.43,9055.0,353.6636,354.2093,353.6338,353.6338,9055.0
2024-08-02 15:30:00,356.48,356.9,356.43,356.57,11372.0,353.6834,354.1001,353.6338,353.7727,11372.0
2024-08-02 15:35:00,356.72,356.92,356.56,356.56,10146.0,353.9215,354.12,353.7628,353.7628,10146.0
2024-08-02 15:40:00,356.51,356.56,356.11,356.52,16621.0,353.7132,353.7628,353.3163,353.7231,16621.0
2024-08-02 15:45:00,356.47,357.01,356.11,356.11,10142.0,353.6735,354.2093,353.3163,353.3163,10142.0
2024-08-02 15:50:00,356.23,356.78,355.88,356.41,43646.0,353.4354,353.9811,353.0881,353.614,43646.0
2024-08-02 15:55:00,356.34,356.85,355.6,356.44,109145.0,353.5445,354.0505,352.8103,353.6437,109145.0
2024-08-05 09:30:00,349.61,349.98,344.39,344.7,62090.0,346.8673,347.2344,341.6883,341.9958,62090.0
2024-08-05 09:35:00,344.51,346.44,342.14,343.78,14418.0,341.8073,343.7222,339.4559,341.083,14418.0
2024-08-05 09:40:00,343.88,346.87,343.52,344.42,13312.0,341.1823,344.1488,340.8251,341.718,13312.0
2024-08-05 09:45:00,345.13,347.75,344.63,347.2,15401.0,342.4225,345.0219,341.9264,344.4762,15401.0
2024-08-05 09:50:00,348.07,348.88,346.26,346.85,13938.0,345.3394,346.143,343.5436,344.129,13938.0
2024-08-05 09:55:00,346.89,347.06,344.91,346.2,10124.0,344.1686,344.3373,342.2042,343.4841,10124.0
2024-08-05 10:00:00,346.72,348.89,346.46,346.55,17817.0,344.0,346.153,343.742,343.8313,17817.0
2024-08-05 10:05:00,346.48,347.35,346.39,346.6,16822.0,343.7619,344.625,343.6726,343.8809,16822.0
2024-08-05 10:10:00,346.61,346.83,345.03,345.11,5379.0,343.8908,344.1091,342.3232,342.4026,5379.0
2024-08-05 10:15:00,345.28,345.94,344.53,344.53,3882.0,342.5713,343.2261,341.8272,341.8272,3882.0
2024-08-05 10:20:00,344.38,345.73,344.04,344.94,27171.0,341.6783,343.0177,341.341,342.2339,27171.0
2024-08-05 10:25:00,345.2,346.46,344.91,344.91,16302.0,342.4919,343.742,342.2042,342.2042,16302.0
2024-08-05 10:30:00,345.16,347.47,345.13,347.16,11448.0,342.4522,344.7441,342.4225,344.4365,11448.0
2024-08-05 10:35:00,347.18,347.18,345.0,345.93,9548.0,344.4564,344.4564,342.2935,343.2162,9548.0
2024-08-05 10:40:00,345.53,346.46,345.33,346.24,3870.0,342.8193,343.742,342.6209,343.5237,3870.0
2024-08-05 10:45:00,346.46,347.95,346.37,347.52,14010.0,343.742,345.2203,343.6527,344.7937,14010.0
2024-08-05 10:50:00,347.32,348.09,347.07,348.09,1701.0,344.5953,345.3592,344.3472,345.3592,1701.0
2024-08-05 10:55:00,348.13,348.13,347.25,347.25,5661.0,345.3989,345.3989,344.5258,344.5258,5661.0
2024-08-05 11:00:00,347.41,348.02,346.87,348.02,3498.0,344.6846,345.2898,344.1488,345.2898,3498.0
2024-08-05 11:05:00,347.55,348.6,347.53,348.22,4563.0,344.8235,345.8652,344.8036,345.4882,4563.0
2024-08-05 11:10:00,347.93,348.81,347.93,348.55,7341.0,345.2005,346.0736,345.2005,345.8156,7341.0
2024-08-05 11:15:00,348.66,348.75,347.76,348.4,3720.0,345.9248,346.0141,345.0318,345.6668,3720.0
2024-08-05 11:20:00,348.56,349.54,348.42,349.32,2459.0,345.8255,346.7979,345.6866,346.5796,2459.0
2024-08-05 11:25:00,349.33,349.83,349.24,349.51,7453.0,346.5895,347.0856,346.5002,346.7681,7453.0
2024-08-05 11:30:00,349.24,350.03,349.24,349.7,4983.0,346.5002,347.284,346.5002,346.9566,4983.0
2024-08-05 11:35:00,350.25,350.86,349.96,350.86,2617.0,347.5023,348.1075,347.2146,348.1075,2617.0
2024-08-05 11:40:00,350.51,350.79,350.24,350.49,5595.0,347.7602,348.0381,347.4924,347.7404,5595.0
2024-08-05 11:45:00,350.27,350.81,350.25,350.63,2447.0,347.5221,348.0579,347.5023,347.8793,2447.0
2024-08-05 11:50:00,350.42,350.84,350.3,350.84,2341.0,347.671,348.0877,347.5519,348.0877,2341.0
2024-08-05 11:55:00,350.53,350.79,350.32,350.79,3663.0,347.7801,348.0381,347.5717,348.0381,3663.0
2024-08-05 12:00:00,350.79,350.79,349.77,350.38,5712.0,348.0381,348.0381,347.0261,347.6313,5712.0
2024-08-05 12:05:00,350.52,350.52,349.75,350.1,4743.0,347.7702,347.7702,347.0062,347.3535,4743.0
2024-08-05 12:10:00,350.13,350.41,349.94,350.34,3050.0,347.3832,347.661,347.1947,347.5916,3050.0
2024-08-05 12:15:00,350.31,351.01,350.31,350.87,9391.0,347.5618,348.2563,347.5618,348.1174,9391.0
2024-08-05 12:20:00,350.9,351.35,350.63,351.35,3410.0,348.1472,348.5937,347.8793,348.5937,3410.0
2024-08-05 12:25:00,351.07,352.7,351.07,352.38,7417.0,348.3159,349.9331,348.3159,349.6156,7417.0
2024-08-05 12:30:00,352.19,352.24,351.85,352.0,2895.0,349.4271,349.4767,349.0897,349.2386,2895.0
2024-08-05 12:35:00,351.92,352.08,351.55,351.79,3626.0,349.1592,349.3179,348.7921,349.0302,3626.0
2024-08-05 12:40:00,351.85,351.88,351.18,351.33,3373.0,349.0897,349.1195,348.425,348.5738,3373.0
2024-08-05 12:45:00,351.24,351.36,350.82,350.93,3576.0,348.4845,348.6036,348.0678,348.177,3576.0
2024-08-05 12:50:00,350.65,350.86,350.53,350.75,2735.0,347.8991,348.1075,347.7801,347.9984,2735.0
2024-08-05 12:55:00,350.54,351.54,350.47,351.07,4731.0,347.79,348.7822,347.7206,348.3159,4731.0
2024-08-05 13:00:00,351.07,351.25,350.54,350.54,1786.0,348.3159,348.4944,347.79,347.79,1786.0
2024-08-05 13:05:00,350.51,350.98,350.34,350.94,6981.0,347.7602,348.2266,347.5916,348.1869,6981.0
2024-08-05 13:10:00,351.11,351.17,350.55,350.55,2894.0,348.3555,348.4151,347.7999,347.7999,2894.0
2024-08-05 13:15:00,350.99,351.26,350.96,351.2,2246.0,348.2365,348.5044,348.2067,348.4448,2246.0
2024-08-05 13:20:00,351.52,351.95,351.23,351.46,2704.0,348.7623,349.1889,348.4746,348.7028,2704.0
2024-08-05 13:25:00,351.55,352.51,351.55,352.44,11773.0,348.7921,349.7446,348.7921,349.6751,11773.0
2024-08-05 13:30:00,352.17,352.38,351.34,351.69,8156.0,349.4072,349.6156,348.5837,348.931,8156.0
2024-08-05 13:35:00,351.33,351.77,351.33,351.47,3993.0,348.5738,349.0104,348.5738,348.7127,3993.0
2024-08-05 13:40:00,351.79,351.97,351.45,351.7,4283.0,349.0302,349.2088,348.6929,348.9409,4283.0
2024-08-05 13:45:00,351.75,351.75,351.09,351.45,2951.0,348.9905,348.9905,348.3357,348.6929,2951.0
2024-08-05 13:50:00,351.35,351.35,350.83,350.84,3645.0,348.5937,348.5937,348.0777,348.0877,3645.0
2024-08-05 13:55:00,350.7,351.18,350.7,350.99,2877.0,347.9488,348.425,347.9488,348.2365,2877.0
2024-08-05 14:00:00,350.89,350.91,350.42,350.65,5532.0,348.1373,348.1571,347.671,347.8991,5532.0
2024-08-05 14:05:00,350.65,351.42,350.65,351.31,2649.0,347.8991,348.6631,347.8991,348.554,2649.0
2024-08-05 14:10:00,351.21,351.63,351.2,351.44,4387.0,348.4548,348.8715,348.4448,348.683,4387.0
2024-08-05 14:15:00,351.29,352.25,351.29,352.22,2294.0,348.5341,349.4866,348.5341,349.4568,2294.0
2024-08-05 14:20:00,352.1,352.39,351.37,351.64,4441.0,349.3378,349.6255,348.6135,348.8814,4441.0
2024-08-05 14:25:00,351.86,352.0,351.72,351.84,3836.0,349.0997,349.2386,348.9608,349.0798,3836.0
2024-08-05 14:30:00,351.76,351.96,351.13,351.13,3042.0,349.0004,349.1989,348.3754,348.3754,3042.0
2024-08-05 14:35:00,351.29,351.29,350.82,350.87,2380.0,348.5341,348.5341,348.0678,348.1174,2380.0
2024-08-05 14:40:00,350.65,351.06,350.63,350.96,3916.0,347.8991,348.3059,347.8793,348.2067,3916.0
2024-08-05 14:45:00,350.89,350.89,350.53,350.73,3355.0,348.1373,348.1373,347.7801,347.9785,3355.0
2024-08-05 14:50:00,350.92,351.28,350.55,350.55,3175.0,348.167,348.5242,347.7999,347.7999,3175.0
2024-08-05 14:55:00,350.49,350.71,350.31,350.51,6581.0,347.7404,347.9587,347.5618,347.7602,6581.0
2024-08-05 15:00:00,350.56,350.96,350.45,350.52,5023.0,347.8099,348.2067,347.7007,347.7702,5023.0
2024-08-05 15:05:00,350.4,350.47,350.16,350.16,10881.0,347.6511,347.7206,347.413,347.413,10881.0
2024-08-05 15:10:00,349.89,349.89,349.22,349.32,5577.0,347.1451,347.1451,346.4804,346.5796,5577.0
2024-08-05 15:15:00,349.33,349.59,349.25,349.25,4634.0,346.5895,346.8475,346.5101,346.5101,4634.0
2024-08-05 15:20:00,349.41,349.51,348.91,349.06,7444.0,346.6689,346.7681,346.1728,346.3216,7444.0
2024-08-05 15:25:00,348.99,349.62,348.86,349.5,9834.0,346.2522,346.8772,346.1232,346.7582,9834.0
2024-08-05 15:30:00,349.5,349.79,348.91,349.79,12040.0,346.7582,347.0459,346.1728,347.0459,12040.0
2024-08-05 15:35:00,349.81,350.28,349.73,350.22,8459.0,347.0657,347.5321,346.9864,347.4725,8459.0
2024-08-05 15:40:00,350.24,350.24,349.41,349.41,16354.0,347.4924,347.4924,346.6689,346.6689,16354.0
2024-08-05 15:45:00,349.41,349.99,349.39,349.52,12399.0,346.6689,347.2443,346.649,346.778,12399.0
2024-08-05 15:50:00,349.45,350.77,349.44,349.88,23504.0,346.7086,348.0182,346.6986,347.1352,23504.0
2024-08-05 15:55:00,350.07,350.54,349.65,350.46,95056.0,347.3237,347.79,346.907,347.7106,95056.0
2024-08-06 09:30:00,351.34,351.68,348.91,350.78,21158.0,348.5837,348.9211,346.1728,348.0281,21158.0
2024-08-06 09:35:00,351.33,351.72,350.76,351.02,4716.0,348.5738,348.9608,348.0083,348.2662,4716.0
2024-08-06 09:40:00,350.98,352.43,350.83,352.15,2233.0,348.2266,349.6652,348.0777,349.3874,2233.0
2024-08-06 09:45:00,352.92,354.17,352.26,353.93,9086.0,350.1513,351.3915,349.4965,351.1534,9086.0
2024-08-06 09:50:00,354.11,355.54,353.87,355.1,8185.0,351.332,352.7508,351.0939,352.3142,8185.0
2024-08-06 09:55:00,355.32,356.2,354.96,355.8,5039.0,352.5325,353.4056,352.1753,353.0087,5039.0
2024-08-06 10:00:00,355.62,356.14,354.95,355.0,5410.0,352.8302,353.3461,352.1654,352.215,5410.0
2024-08-06 10:05:00,355.12,356.22,355.04,356.22,3589.0,352.3341,353.4255,352.2547,353.4255,3589.0
2024-08-06 10:10:00,355.9,356.76,355.84,356.38,7599.0,353.108,353.9612,353.0484,353.5842,7599.0
2024-08-06 10:15:00,356.69,356.79,356.06,356.25,3642.0,353.8918,353.991,353.2667,353.4552,3642.0
2024-08-06 10:20:00,355.96,356.31,355.8,356.27,4749.0,353.1675,353.5147,353.0087,353.4751,4749.0
2024-08-06 10:25:00,356.39,357.0,355.59,355.59,6679.0,353.5941,354.1993,352.8004,352.8004,6679.0
2024-08-06 10:30:00,355.73,355.84,354.03,354.57,6556.0,352.9393,353.0484,351.2526,351.7884,6556.0
2024-08-06 10:35:00,354.57,355.43,354.48,355.09,2981.0,351.7884,352.6416,351.6991,352.3043,2981.0
2024-08-06 10:40:00,355.42,356.22,355.3,356.22,5636.0,352.6317,353.4255,352.5127,353.4255,5636.0
2024-08-06 10:45:00,356.18,357.04,356.18,357.04,1583.0,353.3858,354.239,353.3858,354.239,1583.0
2024-08-06 10:50:00,356.68,356.89,356.32,356.32,3694.0,353.8818,354.0902,353.5247,353.5247,3694.0
2024-08-06 10:55:00,356.31,356.34,355.95,356.3,2569.0,353.5147,353.5445,353.1576,353.5048,2569.0
2024-08-06 11:00:00,356.45,356.61,356.21,356.34,4161.0,353.6536,353.8124,353.4155,353.5445,4161.0
2024-08-06 11:05:00,356.5,356.5,355.92,355.92,1000.0,353.7033,353.7033,353.1278,353.1278,1000.0
2024-08-06 11:10:00,355.61,355.61,355.22,355.33,3000.0,352.8202,352.8202,352.4333,352.5424,3000.0
2024-08-06 11:15:00,355.04,355.17,354.73,354.73,2685.0,352.2547,352.3837,351.9471,351.9471,2685.0
2024-08-06 11:20:00,354.74,354.74,353.92,353.93,2921.0,351.9571,351.9571,351.1435,351.1534,2921.0
2024-08-06 11:25:00,353.78,354.05,353.5,353.5,2139.0,351.0046,351.2725,350.7268,350.7268,2139.0
2024-08-06 11:30:00,353.5,353.88,353.44,353.49,7117.0,350.7268,351.1038,350.6673,350.7169,7117.0
2024-08-06 11:35:00,353.61,354.34,353.61,354.34,3572.0,350.8359,351.5602,350.8359,351.5602,3572.0
2024-08-06 11:40:00,354.4,354.4,353.96,354.15,4043.0,351.6197,351.6197,351.1832,351.3717,4043.0
2024-08-06 11:45:00,354.25,354.6,353.85,354.6,3090.0,351.4709,351.8182,351.074,351.8182,3090.0
2024-08-06 11:50:00,354.39,354.92,354.39,354.89,4049.0,351.6098,352.1357,351.6098,352.1059,4049.0
2024-08-06 11:55:00,355.14,355.55,355.11,355.33,4921.0,352.3539,352.7607,352.3242,352.5424,4921.0
2024-08-06 12:00:00,355.47,355.83,355.44,355.56,4900.0,352.6813,353.0385,352.6516,352.7706,4900.0
2024-08-06 12:05:00,355.93,356.27,355.89,356.01,4577.0,353.1377,353.4751,353.098,353.2171,4577.0
2024-08-06 12:10:00,355.93,356.1,355.78,356.1,3781.0,353.1377,353.3064,352.9889,353.3064,3781.0
2024-08-06 12:15:00,355.98,356.2,355.83,356.06,3870.0,353.1873,353.4056,353.0385,353.2667,3870.0
2024-08-06 12:20:00,356.05,356.2,355.95,356.14,3423.0,353.2568,353.4056,353.1576,353.3461,3423.0
2024-08-06 12:25:00,356.14,356.25,355.79,356.14,4638.0,353.3461,353.4552,352.9988,353.3461,4638.0
2024-08-06 12:30:00,355.99,356.1,355.79,355.81,3297.0,353.1973,353.3064,352.9988,353.0187,3297.0
2024-08-06 12:35:00,355.92,356.01,355.56,355.78,13671.0,353.1278,353.2171,352.7706,352.9889,13671.0
2024-08-06 12:40:00,355.75,355.99,355.57,355.65,5818.0,352.9591,353.1973,352.7806,352.8599,5818.0
2024-08-06 12:45:00,355.82,355.85,355.45,355.45,2104.0,353.0286,353.0584,352.6615,352.6615,2104.0
2024-08-06 12:50:00,355.3,356.12,355.3,355.94,4663.0,352.5127,353.3262,352.5127,353.1476,4663.0
2024-08-06 12:55:00,355.92,356.35,355.92,356.2,2688.0,353.1278,353.5544,353.1278,353.4056,2688.0
2024-08-06 13:00:00,356.37,356.37,355.91,356.03,4643.0,353.5743,353.5743,353.1179,353.2369,4643.0
2024-08-06 13:05:00,356.21,356.24,356.04,356.19,1949.0,353.4155,353.4453,353.2469,353.3957,1949.0
2024-08-06 13:10:00,356.36,356.46,356.1,356.34,3837.0,353.5644,353.6636,353.3064,353.5445,3837.0
2024-08-06 13:15:00,356.15,356.31,355.62,355.62,6639.0,353.356,353.5147,352.8302,352.8302,6639.0
2024-08-06 13:20:00,355.88,356.17,355.72,355.98,2667.0,353.0881,353.3758,352.9294,353.1873,2667.0
2024-08-06 13:25:00,355.94,355.98,355.68,355.98,1104.0,353.1476,353.1873,352.8897,353.1873,1104.0
2024-08-06 13:30:00,356.08,356.52,356.08,356.44,2732.0,353.2866,353.7231,353.2866,353.6437,2732.0
2024-08-06 13:35:00,356.34,356.46,356.3,356.37,3018.0,353.5445,353.6636,353.5048,353.5743,3018.0
2024-08-06 13:40:00,356.37,356.46,356.1,356.4,3030.0,353.5743,353.6636,353.3064,353.604,3030.0
2024-08-06 13:45:00,356.21,356.31,356.02,356.31,1297.0,353.4155,353.5147,353.227,353.5147,1297.0
2024-08-06 13:50:00,356.16,356.46,356.11,356.38,2277.0,353.3659,353.6636,353.3163,353.5842,2277.0
2024-08-06 13:55:00,356.41,356.89,356.34,356.48,3536.0,353.614,354.0902,353.5445,353.6834,3536.0
2024-08-06 14:00:00,356.46,356.46,356.15,356.17,2085.0,353.6636,353.6636,353.356,353.3758,2085.0
2024-08-06 14:05:00,356.01,356.04,355.77,355.93,2062.0,353.2171,353.2469,352.979,353.1377,2062.0
2024-08-06 14:10:00,356.1,356.23,355.9,356.23,1682.0,353.3064,353.4354,353.108,353.4354,1682.0
2024-08-06 14:15:00,356.23,356.66,356.23,356.58,1600.0,353.4354,353.862,353.4354,353.7826,1600.0
2024-08-06 14:20:00,356.68,357.37,356.67,357.15,5362.0,353.8818,354.5664,353.8719,354.3482,5362.0
2024-08-06 14:25:00,357.13,357.23,357.12,357.12,674.0,354.3283,354.4275,354.3184,354.3184,674.0
2024-08-06 14:30:00,357.46,357.86,357.43,357.86,2778.0,354.6557,355.0526,354.626,355.0526,2778.0
2024-08-06 14:35:00,357.88,358.19,357.77,357.88,5306.0,355.0724,355.38,354.9633,355.0724,5306.0
2024-08-06 14:40:00,357.78,357.97,357.78,357.81,2402.0,354.9732,355.1617,354.9732,355.003,2402.0
2024-08-06 14:45:00,357.82,358.15,357.59,358.15,6555.0,355.0129,355.3403,354.7847,355.3403,6555.0
2024-08-06 14:50:00,358.17,358.32,357.45,357.51,6198.0,355.3602,355.509,354.6458,354.7053,6198.0
2024-08-06 14:55:00,357.32,357.51,356.65,356.65,5296.0,354.5168,354.7053,353.8521,353.8521,5296.0
2024-08-06 15:00:00,356.59,356.73,355.91,355.91,2533.0,353.7925,353.9315,353.1179,353.1179,2533.0
2024-08-06 15:05:00,355.99,355.99,355.73,355.78,2782.0,353.1973,353.1973,352.9393,352.9889,2782.0
2024-08-06 15:10:00,355.93,356.09,355.57,356.01,4793.0,353.1377,353.2965,352.7806,353.2171,4793.0
2024-08-06 15:15:00,355.9,356.36,355.65,356.22,19057.0,353.108,353.5644,352.8599,353.4255,19057.0
2024-08-06 15:20:00,356.08,356.72,355.97,356.68,6008.0,353.2866,353.9215,353.1774,353.8818,6008.0
2024-08-06 15:25:00,356.65,356.79,356.19,356.19,4158.0,353.8521,353.991,353.3957,353.3957,4158.0
2024-08-06 15:30:00,355.88,356.42,355.86,356.42,3268.0,353.0881,353.6239,353.0683,353.6239,3268.0
2024-08-06 15:35:00,356.27,356.42,356.0,356.24,10421.0,353.4751,353.6239,353.2072,353.4453,10421.0
2024-08-06 15:40:00,356.14,356.24,355.64,355.75,7815.0,353.3461,353.4453,352.85,352.9591,7815.0
2024-08-06 15:45:00,355.63,355.87,355.09,355.09,13979.0,352.8401,353.0782,352.3043,352.3043,13979.0
2024-08-06 15:50:00,355.04,355.15,352.89,353.34,16469.0,352.2547,352.3638,350.1216,350.568,16469.0
2024-08-06 15:55:00,353.38,353.63,352.67,352.98,73905.0,350.6077,350.8558,349.9033,350.2109,73905.0
2024-08-07 09:30:00,355.41,355.41,352.7,353.11,11260.0,352.6218,352.6218,349.9331,350.3398,11260.0
2024-08-07 09:35:00,353.42,355.3,353.42,354.75,7463.0,350.6474,352.5127,350.6474,351.967,7463.0
2024-08-07 09:40:00,354.11,355.69,354.11,355.42,7130.0,351.332,352.8996,351.332,352.6317,7130.0
2024-08-07 09:45:00,355.75,356.0,354.27,354.27,3615.0,352.9591,353.2072,351.4907,351.4907,3615.0
2024-08-07 09:50:00,354.62,356.55,354.39,356.55,14891.0,351.838,353.7529,351.6098,353.7529,14891.0
2024-08-07 09:55:00,356.3,357.25,356.17,356.17,4883.0,353.5048,354.4474,353.3758,353.3758,4883.0
2024-08-07 10:00:00,356.28,356.66,355.78,356.62,3791.0,353.485,353.862,352.9889,353.8223,3791.0
2024-08-07 10:05:00,357.02,357.72,356.85,357.72,1944.0,354.2192,354.9137,354.0505,354.9137,1944.0
2024-08-07 10:10:00,357.8,358.23,357.15,358.13,11523.0,354.9931,355.4197,354.3482,355.3205,11523.0
2024-08-07 10:15:00,358.38,358.72,358.05,358.4,17416.0,355.5685,355.9058,355.2411,355.5883,17416.0
2024-08-07 10:20:00,358.5,359.75,358.14,358.9,50572.0,355.6876,356.9278,355.3304,356.0844,50572.0
2024-08-07 10:25:00,358.52,358.52,357.51,357.89,5151.0,355.7074,355.7074,354.7053,355.0824,5151.0
2024-08-07 10:30:00,357.98,358.34,357.27,357.53,3393.0,355.1716,355.5288,354.4672,354.7252,3393.0
2024-08-07 10:35:00,357.69,357.69,357.16,357.38,3055.0,354.8839,354.8839,354.3581,354.5764,3055.0
2024-08-07 10:40:00,357.38,357.98,356.74,357.71,2979.0,354.5764,355.1716,353.9414,354.9038,2979.0
2024-08-07 10:45:00,357.71,357.71,357.7,357.7,2641.0,354.9038,354.9038,354.8938,354.8938,2641.0
2024-08-07 10:50:00,357.93,357.94,357.37,357.37,2976.0,355.122,355.132,354.5664,354.5664,2976.0
2024-08-07 10:55:00,357.72,357.8,357.72,357.8,490.0,354.9137,354.9931,354.9137,354.9931,490.0
2024-08-07 11:00:00,357.79,357.79,357.46,357.56,2373.0,354.9831,354.9831,354.6557,354.7549,2373.0
2024-08-07 11:05:00,357.63,357.73,357.33,357.33,1777.0,354.8244,354.9236,354.5267,354.5267,1777.0
2024-08-07 11:10:00,357.43,357.63,356.9,356.91,2007.0,354.626,354.8244,354.1001,354.11,2007.0
2024-08-07 11:15:00,356.94,357.07,356.66,356.94,2371.0,354.1398,354.2688,353.862,354.1398,2371.0
2024-08-07 11:20:00,356.84,356.84,356.34,356.58,2826.0,354.0406,354.0406,353.5445,353.7826,2826.0
2024-08-07 11:25:00,356.39,356.62,356.37,356.62,2112.0,353.5941,353.8223,353.5743,353.8223,2112.0
2024-08-07 11:30:00,356.69,356.69,356.24,356.3,2633.0,353.8918,353.8918,353.4453,353.5048,2633.0
2024-08-07 11:35:00,356.18,356.97,356.17,356.69,2899.0,353.3858,354.1696,353.3758,353.8918,2899.0
2024-08-07 11:40:00,356.54,357.43,356.31,356.97,11671.0,353.7429,354.626,353.5147,354.1696,11671.0
2024-08-07 11:45:00,356.89,356.89,355.67,355.67,1853.0,354.0902,354.0902,352.8798,352.8798,1853.0
2024-08-07 11:50:00,355.53,355.99,355.5,355.85,2901.0,352.7409,353.1973,352.7111,353.0584,2901.0
2024-08-07 11:55:00,355.87,356.24,355.87,356.24,355.0,353.0782,353.4453,353.0782,353.4453,355.0
2024-08-07 12:00:00,356.09,356.13,355.52,355.52,4458.0,353.2965,353.3362,352.7309,352.7309,4458.0
2024-08-07 12:05:00,355.56,355.67,355.41,355.41,3399.0,352.7706,352.8798,352.6218,352.6218,3399.0
2024-08-07 12:10:00,355.38,355.98,355.31,355.97,5004.0,352.592,353.1873,352.5226,353.1774,5004.0
2024-08-07 12:15:00,355.9,355.97,355.75,355.94,1380.0,353.108,353.1774,352.9591,353.1476,1380.0
2024-08-07 12:20:00,355.94,356.18,355.94,356.18,836.0,353.1476,353.3858,353.1476,353.3858,836.0
2024-08-07 12:25:00,356.02,356.47,356.02,356.44,1430.0,353.227,353.6735,353.227,353.6437,1430.0
2024-08-07 12:30:00,356.51,356.82,356.47,356.82,2909.0,353.7132,354.0207,353.6735,354.0207,2909.0
2024-08-07 12:35:00,356.87,357.1,356.68,356.68,3475.0,354.0704,354.2985,353.8818,353.8818,3475.0
2024-08-07 12:40:00,356.77,356.87,356.07,356.07,2360.0,353.9711,354.0704,353.2766,353.2766,2360.0
2024-08-07 12:45:00,355.88,355.88,355.57,355.57,1254.0,353.0881,353.0881,352.7806,352.7806,1254.0
2024-08-07 12:50:00,355.48,355.48,354.79,354.79,1792.0,352.6913,352.6913,352.0067,352.0067,1792.0
2024-08-07 12:55:00,355.04,355.04,354.74,354.74,2400.0,352.2547,352.2547,351.9571,351.9571,2400.0
2024-08-07 13:00:00,354.53,354.76,354.53,354.75,1453.0,351.7487,351.9769,351.7487,351.967,1453.0
2024-08-07 13:05:00,354.97,354.97,353.91,353.91,3488.0,352.1853,352.1853,351.1336,351.1336,3488.0
2024-08-07 13:10:00,353.9,354.16,353.39,353.39,1614.0,351.1237,351.3816,350.6177,350.6177,1614.0
2024-08-07 13:15:00,353.39,353.57,352.99,353.14,2043.0,350.6177,350.7962,350.2208,350.3696,2043.0
2024-08-07 13:20:00,353.6,353.72,353.54,353.54,404.0,350.826,350.9451,350.7665,350.7665,404.0
2024-08-07 13:25:00,353.78,354.27,353.74,354.06,5206.0,351.0046,351.4907,350.9649,351.2824,5206.0
2024-08-07 13:30:00,354.93,354.98,354.61,354.62,2276.0,352.1456,352.1952,351.8281,351.838,2276.0
2024-08-07 13:35:00,354.83,355.2,354.62,354.82,2937.0,352.0464,352.4135,351.838,352.0364,2937.0
2024-08-07 13:40:00,354.6,354.6,354.15,354.28,1452.0,351.8182,351.8182,351.3717,351.5007,1452.0
2024-08-07 13:45:00,354.15,354.15,353.58,353.58,2597.0,351.3717,351.3717,350.8062,350.8062,2597.0
2024-08-07 13:50:00,353.58,354.04,353.55,354.04,1367.0,350.8062,351.2626,350.7764,351.2626,1367.0
2024-08-07 13:55:00,353.82,353.82,353.25,353.39,2259.0,351.0443,351.0443,350.4788,350.6177,2259.0
2024-08-07 14:00:00,353.34,353.34,353.08,353.08,1497.0,350.568,350.568,350.3101,350.3101,1497.0
2024-08-07 14:05:00,353.38,353.38,352.56,352.87,4903.0,350.6077,350.6077,349.7942,350.1017,4903.0
2024-08-07 14:10:00,352.77,352.77,352.41,352.41,1659.0,350.0025,350.0025,349.6453,349.6453,1659.0
2024-08-07 14:15:00,352.25,352.54,351.96,351.96,4988.0,349.4866,349.7743,349.1989,349.1989,4988.0
2024-08-07 14:20:00,351.93,352.2,351.49,351.52,4816.0,349.1691,349.437,348.7326,348.7623,4816.0
2024-08-07 14:25:00,351.67,351.98,351.31,351.31,1525.0,348.9111,349.2187,348.554,348.554,1525.0
2024-08-07 14:30:00,351.14,351.81,351.1,351.6,5000.0,348.3853,349.05,348.3456,348.8417,5000.0
2024-08-07 14:35:00,351.93,351.93,351.44,351.44,1568.0,349.1691,349.1691,348.683,348.683,1568.0
2024-08-07 14:40:00,351.79,352.19,351.79,352.02,3101.0,349.0302,349.4271,349.0302,349.2584,3101.0
2024-08-07 14:45:00,352.0,352.4,351.86,352.4,4850.0,349.2386,349.6354,349.0997,349.6354,4850.0
2024-08-07 14:50:00,352.01,352.15,351.9,352.15,2000.0,349.2485,349.3874,349.1393,349.3874,2000.0
2024-08-07 14:55:00,352.15,352.2,351.51,351.61,13883.0,349.3874,349.437,348.7524,348.8516,13883.0
2024-08-07 15:00:00,351.74,352.56,351.63,352.56,3939.0,348.9806,349.7942,348.8715,349.7942,3939.0
2024-08-07 15:05:00,352.76,352.91,352.55,352.55,2073.0,349.9926,350.1414,349.7842,349.7842,2073.0
2024-08-07 15:10:00,352.79,352.95,352.79,352.95,410.0,350.0224,350.1811,350.0224,350.1811,410.0
2024-08-07 15:15:00,353.21,353.42,353.05,353.42,4645.0,350.4391,350.6474,350.2803,350.6474,4645.0
2024-08-07 15:20:00,353.42,353.6,353.11,353.27,3823.0,350.6474,350.826,350.3398,350.4986,3823.0
2024-08-07 15:25:00,353.22,353.32,352.95,352.95,2652.0,350.449,350.5482,350.1811,350.1811,2652.0
2024-08-07 15:30:00,353.02,353.3,352.72,353.05,4969.0,350.2506,350.5284,349.9529,350.2803,4969.0
2024-08-07 15:35:00,353.07,353.55,352.96,353.11,5008.0,350.3002,350.7764,350.191,350.3398,5008.0
2024-08-07 15:40:00,352.96,353.25,352.25,352.25,8959.0,350.191,350.4788,349.4866,349.4866,8959.0
2024-08-07 15:45:00,352.5,352.96,352.44,352.84,3441.0,349.7346,350.191,349.6751,350.072,3441.0
2024-08-07 15:50:00,352.74,353.05,351.85,351.97,9343.0,349.9728,350.2803,349.0897,349.2088,9343.0
2024-08-07 15:55:00,352.08,352.56,351.81,352.54,41453.0,349.3179,349.7942,349.05,349.7743,41453.0
2024-08-08 09:30:00,352.37,353.17,352.37,352.99,8815.0,349.6057,350.3994,349.6057,350.2208,8815.0
2024-08-08 09:35:00,353.62,356.17,353.62,355.74,9418.0,350.8458,353.3758,350.8458,352.9492,9418.0
2024-08-08 09:40:00,355.23,356.42,355.23,355.84,5001.0,352.4432,353.6239,352.4432,353.0484,5001.0
2024-08-08 09:45:00,356.79,356.86,356.29,356.62,3615.0,353.991,354.0604,353.4949,353.8223,3615.0
2024-08-08 09:50:00,356.6,357.72,356.5,357.25,4590.0,353.8025,354.9137,353.7033,354.4474,4590.0
2024-08-08 09:55:00,357.6,358.41,357.23,358.24,6686.0,354.7946,355.5983,354.4275,355.4296,6686.0
2024-08-08 10:00:00,358.53,359.52,358.43,358.43,8844.0,355.7173,356.6996,355.6181,355.6181,8844.0
2024-08-08 10:05:00,358.59,358.59,356.87,357.67,3663.0,355.7769,355.7769,354.0704,354.8641,3663.0
2024-08-08 10:10:00,357.5,358.05,357.5,357.89,1200.0,354.6954,355.2411,354.6954,355.0824,1200.0
2024-08-08 10:15:00,357.9,358.01,356.92,357.04,7719.0,355.0923,355.2014,354.12,354.239,7719.0
2024-08-08 10:20:00,357.12,357.65,357.06,357.65,879.0,354.3184,354.8442,354.2589,354.8442,879.0
2024-08-08 10:25:00,358.07,358.23,357.77,358.23,3796.0,355.2609,355.4197,354.9633,355.4197,3796.0
2024-08-08 10:30:00,358.15,358.82,357.94,358.62,2738.0,355.3403,356.0051,355.132,355.8066,2738.0
2024-08-08 10:35:00,358.67,359.08,358.27,358.8,6345.0,355.8562,356.263,355.4594,355.9852,6345.0
2024-08-08 10:40:00,358.72,358.93,357.94,357.94,3629.0,355.9058,356.1142,355.132,355.132,3629.0
2024-08-08 10:45:00,358.27,358.38,358.14,358.31,1803.0,355.4594,355.5685,355.3304,355.4991,1803.0
2024-08-08 10:50:00,358.29,358.3,358.1,358.3,1107.0,355.4792,355.4891,355.2907,355.4891,1107.0
2024-08-08 10:55:00,358.33,358.72,358.33,358.49,4535.0,355.5189,355.9058,355.5189,355.6776,4535.0
2024-08-08 11:00:00,358.56,358.62,358.13,358.4,3946.0,355.7471,355.8066,355.3205,355.5883,3946.0
2024-08-08 11:05:00,358.18,358.32,357.82,358.19,2923.0,355.3701,355.509,355.0129,355.38,2923.0
2024-08-08 11:10:00,358.19,358.2,357.76,357.76,4356.0,355.38,355.3899,354.9534,354.9534,4356.0
2024-08-08 11:15:00,357.67,357.73,357.16,357.28,3354.0,354.8641,354.9236,354.3581,354.4771,3354.0
2024-08-08 11:20:00,357.36,357.9,357.35,357.87,4404.0,354.5565,355.0923,354.5466,355.0625,4404.0
2024-08-08 11:25:00,357.89,358.22,357.89,357.92,2003.0,355.0824,355.4098,355.0824,355.1121,2003.0
2024-08-08 11:30:00,357.94,358.2,357.94,358.1,896.0,355.132,355.3899,355.132,355.2907,896.0
2024-08-08 11:35:00,358.33,358.33,357.99,358.0,4911.0,355.5189,355.5189,355.1816,355.1915,4911.0
2024-08-08 11:40:00,357.91,357.94,356.92,357.1,4333.0,355.1022,355.132,354.12,354.2985,4333.0
2024-08-08 11:45:00,357.29,357.29,357.11,357.12,3526.0,354.4871,354.4871,354.3085,354.3184,3526.0
2024-08-08 11:50:00,357.26,357.48,357.26,357.36,939.0,354.4573,354.6756,354.4573,354.5565,939.0
2024-08-08 11:55:00,357.28,357.38,357.11,357.11,3197.0,354.4771,354.5764,354.3085,354.3085,3197.0
2024-08-08 12:00:00,357.05,357.56,356.95,357.29,1102.0,354.2489,354.7549,354.1497,354.4871,1102.0
2024-08-08 12:05:00,357.58,357.69,357.3,357.3,2972.0,354.7748,354.8839,354.497,354.497,2972.0
2024-08-08 12:10:00,357.34,357.34,356.73,356.96,2242.0,354.5367,354.5367,353.9315,354.1596,2242.0
2024-08-08 12:15:00,357.02,357.02,356.87,356.98,550.0,354.2192,354.2192,354.0704,354.1795,550.0
2024-08-08 12:20:00,357.1,357.24,357.1,357.24,600.0,354.2985,354.4374,354.2985,354.4374,600.0
2024-08-08 12:25:00,357.13,357.24,357.01,357.01,4443.0,354.3283,354.4374,354.2093,354.2093,4443.0
2024-08-08 12:30:00,357.02,357.02,356.86,356.86,1535.0,354.2192,354.2192,354.0604,354.0604,1535.0
2024-08-08 12:35:00,356.81,356.81,356.22,356.32,1929.0,354.0108,354.0108,353.4255,353.5247,1929.0
2024-08-08 12:40:00,356.33,356.33,356.32,356.33,300.0,353.5346,353.5346,353.5247,353.5346,300.0
2024-08-08 12:45:00,356.34,356.46,356.22,356.4,1129.0,353.5445,353.6636,353.4255,353.604,1129.0
2024-08-08 12:50:00,356.54,356.85,356.49,356.85,2713.0,353.7429,354.0505,353.6933,354.0505,2713.0
2024-08-08 12:55:00,356.98,357.33,356.9,357.25,2238.0,354.1795,354.5267,354.1001,354.4474,2238.0
2024-08-08 13:00:00,357.25,357.26,356.76,356.84,4219.0,354.4474,354.4573,353.9612,354.0406,4219.0
2024-08-08 13:05:00,356.92,356.95,356.49,356.65,5043.0,354.12,354.1497,353.6933,353.8521,5043.0
2024-08-08 13:10:00,356.68,356.68,356.33,356.37,1211.0,353.8818,353.8818,353.5346,353.5743,1211.0
2024-08-08 13:15:00,356.82,357.73,356.68,357.73,2848.0,354.0207,354.9236,353.8818,354.9236,2848.0
2024-08-08 13:20:00,357.81,357.81,357.54,357.54,2732.0,355.003,355.003,354.7351,354.7351,2732.0
2024-08-08 13:25:00,357.66,357.9,357.58,357.9,800.0,354.8542,355.0923,354.7748,355.0923,800.0
2024-08-08 13:30:00,358.0,358.44,357.96,358.31,3008.0,355.1915,355.628,355.1518,355.4991,3008.0
2024-08-08 13:35:00,358.24,358.37,358.11,358.37,1431.0,355.4296,355.5586,355.3006,355.5586,1431.0
2024-08-08 13:40:00,358.52,358.69,358.37,358.45,3220.0,355.7074,355.8761,355.5586,355.638,3220.0
2024-08-08 13:45:00,358.57,358.6,358.57,358.6,1026.0,355.757,355.7868,355.757,355.7868,1026.0
2024-08-08 13:50:00,358.74,358.82,358.47,358.48,3025.0,355.9257,356.0051,355.6578,355.6677,3025.0
2024-08-08 13:55:00,358.52,358.58,358.51,358.58,331.0,355.7074,355.7669,355.6975,355.7669,331.0
2024-08-08 14:00:00,358.43,358.59,358.43,358.57,1179.0,355.6181,355.7769,355.6181,355.757,1179.0
2024-08-08 14:05:00,358.49,358.49,358.32,358.33,3602.0,355.6776,355.6776,355.509,355.5189,3602.0
2024-08-08 14:10:00,358.21,358.81,358.21,358.81,2204.0,355.3998,355.9951,355.3998,355.9951,2204.0
2024-08-08 14:15:00,358.8,359.04,358.66,359.0,4555.0,355.9852,356.2233,355.8463,356.1836,4555.0
2024-08-08 14:20:00,358.95,359.26,358.87,359.23,4360.0,356.134,356.4416,356.0547,356.4118,4360.0
2024-08-08 14:25:00,359.07,359.16,358.43,358.44,2616.0,356.2531,356.3424,355.6181,355.628,2616.0
2024-08-08 14:30:00,358.68,359.13,358.67,358.69,2296.0,355.8662,356.3126,355.8562,355.8761,2296.0
2024-08-08 14:35:00,358.5,358.8,358.46,358.59,4797.0,355.6876,355.9852,355.6479,355.7769,4797.0
2024-08-08 14:40:00,358.33,358.43,358.3,358.38,1578.0,355.5189,355.6181,355.4891,355.5685,1578.0
2024-08-08 14:45:00,358.71,359.07,358.71,359.03,787.0,355.8959,356.2531,355.8959,356.2134,787.0
2024-08-08 14:50:00,358.98,359.23,358.96,359.15,5059.0,356.1638,356.4118,356.144,356.3325,5059.0
2024-08-08 14:55:00,359.13,359.28,358.97,358.97,1882.0,356.3126,356.4614,356.1539,356.1539,1882.0
2024-08-08 15:00:00,359.0,359.01,358.56,358.58,5836.0,356.1836,356.1936,355.7471,355.7669,5836.0
2024-08-08 15:05:00,358.63,359.23,358.62,359.23,1776.0,355.8165,356.4118,355.8066,356.4118,1776.0
2024-08-08 15:10:00,359.26,359.42,359.18,359.18,3797.0,356.4416,356.6003,356.3622,356.3622,3797.0
2024-08-08 15:15:00,359.21,359.21,358.79,358.88,4006.0,356.392,356.392,355.9753,356.0646,4006.0
2024-08-08 15:20:00,358.8,359.44,358.72,358.98,4962.0,355.9852,356.6202,355.9058,356.1638,4962.0
2024-08-08 15:25:00,358.99,359.04,358.59,358.59,6699.0,356.1737,356.2233,355.7769,355.7769,6699.0
2024-08-08 15:30:00,358.78,358.8,358.18,358.64,9161.0,355.9654,355.9852,355.3701,355.8265,9161.0
2024-08-08 15:35:00,358.65,358.86,358.4,358.78,7227.0,355.8364,356.0447,355.5883,355.9654,7227.0
2024-08-08 15:40:00,358.72,359.09,358.64,359.09,6580.0,355.9058,356.2729,355.8265,356.2729,6580.0
2024-08-08 15:45:00,358.95,358.96,358.42,358.43,5237.0,356.134,356.144,355.6082,355.6181,5237.0
2024-08-08 15:50:00,358.5,359.41,358.26,359.33,15961.0,355.6876,356.5904,355.4494,356.5111,15961.0
2024-08-08 15:55:00,359.42,360.86,359.37,360.69,63107.0,356.6003,358.0291,356.5507,357.8604,63107.0
2024-08-09 09:30:00,360.72,360.72,359.0,359.91,8367.0,357.8901,357.8901,356.1836,357.0865,8367.0
2024-08-09 09:35:00,359.8,361.71,359.79,361.36,7854.0,356.9774,358.8724,356.9674,358.5251,7854.0
2024-08-09 09:40:00,361.24,361.36,359.4,359.56,13362.0,358.4061,358.5251,356.5805,356.7392,13362.0
2024-08-09 09:45:00,359.34,359.56,356.98,357.42,9327.0,356.521,356.7392,354.1795,354.616,9327.0
2024-08-09 09:50:00,357.81,358.33,356.96,357.33,3116.0,355.003,355.5189,354.1596,354.5267,3116.0
2024-08-09 09:55:00,357.61,358.43,356.98,358.33,4334.0,354.8045,355.6181,354.1795,355.5189,4334.0
2024-08-09 10:00:00,358.87,359.58,357.95,359.16,20314.0,356.0547,356.7591,355.1419,356.3424,20314.0
2024-08-09 10:05:00,359.35,360.1,358.95,359.32,3829.0,356.5309,357.275,356.134,356.5011,3829.0
2024-08-09 10:10:00,359.06,360.13,358.79,359.63,6846.0,356.2432,357.3048,355.9753,356.8087,6846.0
2024-08-09 10:15:00,359.7,359.99,359.23,359.23,2221.0,356.8782,357.1659,356.4118,356.4118,2221.0
2024-08-09 10:20:00,359.68,359.68,359.26,359.26,300.0,356.8583,356.8583,356.4416,356.4416,300.0
2024-08-09 10:25:00,359.26,359.59,359.22,359.51,6350.0,356.4416,356.769,356.4019,356.6896,6350.0
2024-08-09 10:30:00,359.36,359.5,359.0,359.36,3238.0,356.5408,356.6797,356.1836,356.5408,3238.0
2024-08-09 10:35:00,359.02,359.66,358.92,359.54,3277.0,356.2035,356.8385,356.1043,356.7194,3277.0
2024-08-09 10:40:00,359.76,360.04,359.67,359.74,2870.0,356.9377,357.2155,356.8484,356.9178,2870.0
2024-08-09 10:45:00,360.03,360.09,359.74,359.77,3397.0,357.2056,357.2651,356.9178,356.9476,3397.0
2024-08-09 10:50:00,359.83,360.28,359.74,359.76,3415.0,357.0071,357.4536,356.9178,356.9377,3415.0
2024-08-09 10:55:00,359.6,359.78,359.19,359.78,2586.0,356.7789,356.9575,356.3722,356.9575,2586.0
2024-08-09 11:00:00,360.01,360.2,359.94,360.19,716.0,357.1857,357.3742,357.1163,357.3643,716.0
2024-08-09 11:05:00,360.38,360.79,360.2,360.63,4128.0,357.5528,357.9596,357.3742,357.8009,4128.0
2024-08-09 11:10:00,360.78,360.82,360.78,360.82,600.0,357.9497,357.9894,357.9497,357.9894,600.0
2024-08-09 11:15:00,360.77,360.89,360.69,360.89,300.0,357.9398,358.0588,357.8604,358.0588,300.0
2024-08-09 11:20:00,360.63,361.36,360.63,361.28,7922.0,357.8009,358.5251,357.8009,358.4458,7922.0
2024-08-09 11:25:00,361.33,361.35,360.81,360.81,4173.0,358.4954,358.5152,357.9794,357.9794,4173.0
2024-08-09 11:30:00,360.75,360.76,360.25,360.48,2577.0,357.9199,357.9298,357.4238,357.652,2577.0
2024-08-09 11:35:00,360.31,360.5,360.21,360.5,1453.0,357.4834,357.6719,357.3842,357.6719,1453.0
2024-08-09 11:40:00,360.38,360.42,360.31,360.31,500.0,357.5528,357.5925,357.4834,357.4834,500.0
2024-08-09 11:45:00,360.5,360.59,360.33,360.47,2603.0,357.6719,357.7612,357.5032,357.6421,2603.0
2024-08-09 11:50:00,360.36,360.74,360.36,360.58,730.0,357.533,357.91,357.533,357.7512,730.0
2024-08-09 11:55:00,360.58,360.58,359.87,359.88,4703.0,357.7512,357.7512,357.0468,357.0567,4703.0
2024-08-09 12:00:00,359.88,359.88,359.88,359.88,0.0,357.0567,357.0567,357.0567,357.0567,0.0
2024-08-09 12:05:00,359.9,360.04,359.76,360.04,700.0,357.0766,357.2155,356.9377,357.2155,700.0
2024-08-09 12:10:00,359.94,359.94,359.68,359.9,8324.0,357.1163,357.1163,356.8583,357.0766,8324.0
2024-08-09 12:15:00,359.8,359.92,359.63,359.64,4840.0,356.9774,357.0964,356.8087,356.8186,4840.0
2024-08-09 12:20:00,359.76,359.9,359.55,359.59,2619.0,356.9377,357.0766,356.7293,356.769,2619.0
2024-08-09 12:25:00,359.73,359.84,359.62,359.62,1305.0,356.9079,357.0171,356.7988,356.7988,1305.0
2024-08-09 12:30:00,359.82,359.91,359.82,359.87,623.0,356.9972,357.0865,356.9972,357.0468,623.0
2024-08-09 12:35:00,360.09,360.09,360.06,360.08,313.0,357.2651,357.2651,357.2353,357.2552,313.0
2024-08-09 12:40:00,360.03,360.26,360.03,360.23,700.0,357.2056,357.4338,357.2056,357.404,700.0
2024-08-09 12:45:00,360.2,360.31,360.05,360.31,700.0,357.3742,357.4834,357.2254,357.4834,700.0
2024-08-09 12:50:00,360.33,360.33,360.13,360.19,4026.0,357.5032,357.5032,357.3048,357.3643,4026.0
2024-08-09 12:55:00,360.09,360.5,360.06,360.5,2042.0,357.2651,357.6719,357.2353,357.6719,2042.0
2024-08-09 13:00:00,360.5,360.52,360.3,360.31,3997.0,357.6719,357.6917,357.4734,357.4834,3997.0
2024-08-09 13:05:00,360.26,360.26,359.83,360.09,3918.0,357.4338,357.4338,357.0071,357.2651,3918.0
2024-08-09 13:10:00,360.06,360.66,359.99,360.5,1000.0,357.2353,357.8306,357.1659,357.6719,1000.0
2024-08-09 13:15:00,360.95,361.2,360.95,361.2,541.0,358.1183,358.3664,358.1183,358.3664,541.0
2024-08-09 13:20:00,361.23,361.39,361.08,361.39,2417.0,358.3961,358.5549,358.2473,358.5549,2417.0
2024-08-09 13:25:00,361.35,361.63,361.29,361.55,1100.0,358.5152,358.793,358.4557,358.7136,1100.0
2024-08-09 13:30:00,361.71,361.85,361.62,361.84,5218.0,358.8724,359.0113,358.7831,359.0014,5218.0
2024-08-09 13:35:00,361.66,361.85,361.58,361.61,3202.0,358.8228,359.0113,358.7434,358.7732,3202.0
2024-08-09 13:40:00,361.66,361.66,361.43,361.43,2691.0,358.8228,358.8228,358.5946,358.5946,2691.0
2024-08-09 13:45:00,361.44,361.51,361.3,361.47,3595.0,358.6045,358.674,358.4656,358.6343,3595.0
2024-08-09 13:50:00,361.32,361.32,361.07,361.07,2296.0,358.4854,358.4854,358.2374,358.2374,2296.0
2024-08-09 13:55:00,360.89,360.89,360.76,360.76,1575.0,358.0588,358.0588,357.9298,357.9298,1575.0
2024-08-09 14:00:00,360.82,360.83,360.25,360.25,1885.0,357.9894,357.9993,357.4238,357.4238,1885.0
2024-08-09 14:05:00,360.08,360.37,360.08,360.31,1710.0,357.2552,357.5429,357.2552,357.4834,1710.0
2024-08-09 14:10:00,360.21,360.21,359.1,359.35,5951.0,357.3842,357.3842,356.2829,356.5309,5951.0
2024-08-09 14:15:00,359.14,359.5,359.13,359.17,1010.0,356.3225,356.6797,356.3126,356.3523,1010.0
2024-08-09 14:20:00,359.18,359.29,358.82,359.19,13537.0,356.3622,356.4714,356.0051,356.3722,13537.0
2024-08-09 14:25:00,359.25,359.51,359.19,359.19,1497.0,356.4317,356.6896,356.3722,356.3722,1497.0
2024-08-09 14:30:00,358.98,359.39,358.98,359.22,1947.0,356.1638,356.5706,356.1638,356.4019,1947.0
2024-08-09 14:35:00,359.35,359.4,359.35,359.4,408.0,356.5309,356.5805,356.5309,356.5805,408.0
2024-08-09 14:40:00,359.39,359.7,359.39,359.64,720.0,356.5706,356.8782,356.5706,356.8186,720.0
2024-08-09 14:45:00,359.75,359.9,359.4,359.41,4396.0,356.9278,357.0766,356.5805,356.5904,4396.0
2024-08-09 14:50:00,359.29,359.51,359.29,359.47,800.0,356.4714,356.6896,356.4714,356.65,800.0
2024-08-09 14:55:00,359.44,359.56,359.1,359.47,3280.0,356.6202,356.7392,356.2829,356.65,3280.0
2024-08-09 15:00:00,359.62,359.62,359.37,359.56,1892.0,356.7988,356.7988,356.5507,356.7392,1892.0
2024-08-09 15:05:00,359.49,359.79,359.49,359.66,1501.0,356.6698,356.9674,356.6698,356.8385,1501.0
2024-08-09 15:10:00,359.86,360.04,359.86,360.04,1014.0,357.0369,357.2155,357.0369,357.2155,1014.0
2024-08-09 15:15:00,360.04,360.06,359.95,359.96,1156.0,357.2155,357.2353,357.1262,357.1361,1156.0
2024-08-09 15:20:00,360.0,360.01,359.61,359.71,6022.0,357.1758,357.1857,356.7889,356.8881,6022.0
2024-08-09 15:25:00,359.77,360.24,359.77,360.1,3284.0,356.9476,357.4139,356.9476,357.275,3284.0
2024-08-09 15:30:00,360.17,360.68,360.17,360.4,4776.0,357.3445,357.8505,357.3445,357.5727,4776.0
2024-08-09 15:35:00,360.56,360.79,360.15,360.4,6645.0,357.7314,357.9596,357.3246,357.5727,6645.0
2024-08-09 15:40:00,360.46,360.77,360.46,360.52,11749.0,357.6322,357.9398,357.6322,357.6917,11749.0
2024-08-09 15:45:00,360.53,360.76,360.23,360.43,5648.0,357.7016,357.9298,357.404,357.6024,5648.0
2024-08-09 15:50:00,360.41,360.96,360.01,360.19,10568.0,357.5826,358.1283,357.1857,357.3643,10568.0
2024-08-09 15:55:00,360.19,361.22,360.11,361.02,24299.0,357.3643,358.3862,357.2849,358.1878,24299.0
2024-08-12 09:30:00,360.32,361.61,359.75,361.61,11081.0,357.4933,358.7732,356.9278,358.7732,11081.0
2024-08-12 09:35:00,360.62,361.78,360.62,361.4,6387.0,357.7909,358.9418,357.7909,358.5648,6387.0
2024-08-12 09:40:00,361.38,361.51,359.41,359.42,2692.0,358.545,358.674,356.5904,356.6003,2692.0
2024-08-12 09:45:00,360.22,360.4,359.34,359.57,6715.0,357.3941,357.5727,356.521,356.7492,6715.0
2024-08-12 09:50:00,359.59,359.96,358.5,359.67,4378.0,356.769,357.1361,355.6876,356.8484,4378.0
2024-08-12 09:55:00,360.01,360.54,358.7,360.09,5494.0,357.1857,357.7116,355.886,357.2651,5494.0
2024-08-12 10:00:00,360.06,360.63,359.71,360.03,5823.0,357.2353,357.8009,356.8881,357.2056,5823.0
2024-08-12 10:05:00,359.92,361.14,359.83,361.13,14702.0,357.0964,358.3069,357.0071,358.2969,14702.0
2024-08-12 10:10:00,361.05,361.19,360.74,360.89,9029.0,358.2176,358.3565,357.91,358.0588,9029.0
2024-08-12 10:15:00,360.69,360.72,360.16,360.16,2488.0,357.8604,357.8901,357.3345,357.3345,2488.0
2024-08-12 10:20:00,360.43,361.03,360.43,360.95,2883.0,357.6024,358.1977,357.6024,358.1183,2883.0
2024-08-12 10:25:00,361.02,361.36,361.0,361.13,8243.0,358.1878,358.5251,358.168,358.2969,8243.0
2024-08-12 10:30:00,361.31,361.63,361.23,361.62,13950.0,358.4755,358.793,358.3961,358.7831,13950.0
2024-08-12 10:35:00,361.58,362.06,361.58,361.9,3540.0,358.7434,359.2196,358.7434,359.0609,3540.0
2024-08-12 10:40:00,362.03,362.42,361.9,362.16,9667.0,359.1899,359.5768,359.0609,359.3189,9667.0
2024-08-12 10:45:00,362.41,362.69,361.9,362.61,2216.0,359.5669,359.8447,359.0609,359.7653,2216.0
2024-08-12 10:50:00,362.91,362.92,362.54,362.55,5152.0,360.063,360.0729,359.6959,359.7058,5152.0
2024-08-12 10:55:00,362.52,362.71,362.26,362.45,7692.0,359.676,359.8645,359.4181,359.6066,7692.0
2024-08-12 11:00:00,362.45,362.77,362.29,362.77,8459.0,359.6066,359.9241,359.4478,359.9241,8459.0
2024-08-12 11:05:00,362.62,362.79,362.06,362.38,6898.0,359.7752,359.9439,359.2196,359.5371,6898.0
2024-08-12 11:10:00,362.38,362.6,362.36,362.36,1600.0,359.5371,359.7554,359.5173,359.5173,1600.0
2024-08-12 11:15:00,362.44,362.56,362.03,362.04,7781.0,359.5967,359.7157,359.1899,359.1998,7781.0
2024-08-12 11:20:00,362.04,362.34,361.35,361.44,9346.0,359.1998,359.4974,358.5152,358.6045,9346.0
2024-08-12 11:25:00,361.1,361.33,361.0,361.15,1545.0,358.2672,358.4954,358.168,358.3168,1545.0
2024-08-12 11:30:00,360.97,361.22,360.93,361.0,3269.0,358.1382,358.3862,358.0985,358.168,3269.0
2024-08-12 11:35:00,361.12,361.36,360.99,361.05,4525.0,358.287,358.5251,358.158,358.2176,4525.0
2024-08-12 11:40:00,361.05,361.12,360.83,361.0,3562.0,358.2176,358.287,357.9993,358.168,3562.0
2024-08-12 11:45:00,361.0,361.23,360.87,361.21,3302.0,358.168,358.3961,358.039,358.3763,3302.0
2024-08-12 11:50:00,361.28,362.32,361.28,362.32,1215.0,358.4458,359.4776,358.4458,359.4776,1215.0
2024-08-12 11:55:00,362.47,362.47,362.43,362.43,200.0,359.6264,359.6264,359.5867,359.5867,200.0
2024-08-12 12:00:00,362.46,362.98,362.45,362.49,7239.0,359.6165,360.1324,359.6066,359.6463,7239.0
2024-08-12 12:05:00,362.39,362.54,362.28,362.31,2282.0,359.547,359.6959,359.4379,359.4677,2282.0
2024-08-12 12:10:00,362.43,362.64,361.97,362.64,865.0,359.5867,359.7951,359.1303,359.7951,865.0
2024-08-12 12:15:00,362.47,362.47,362.21,362.44,1000.0,359.6264,359.6264,359.3685,359.5967,1000.0
2024-08-12 12:20:00,362.22,362.43,361.96,362.24,4927.0,359.3784,359.5867,359.1204,359.3982,4927.0
2024-08-12 12:25:00,362.23,362.37,362.03,362.3,2482.0,359.3883,359.5272,359.1899,359.4578,2482.0
2024-08-12 12:30:00,362.47,362.62,362.16,362.34,4290.0,359.6264,359.7752,359.3189,359.4974,4290.0
2024-08-12 12:35:00,362.23,362.56,362.17,362.5,1937.0,359.3883,359.7157,359.3288,359.6562,1937.0
2024-08-12 12:40:00,362.33,362.33,362.28,362.28,1321.0,359.4875,359.4875,359.4379,359.4379,1321.0
2024-08-12 12:45:00,362.29,362.6,362.27,362.47,2232.0,359.4478,359.7554,359.428,359.6264,2232.0
2024-08-12 12:50:00,362.4,362.4,361.94,362.19,668.0,359.557,359.557,359.1006,359.3486,668.0
2024-08-12 12:55:00,362.1,362.1,361.6,361.79,4479.0,359.2593,359.2593,358.7632,358.9518,4479.0
2024-08-12 13:00:00,361.58,361.58,361.22,361.38,653.0,358.7434,358.7434,358.3862,358.545,653.0
2024-08-12 13:05:00,361.26,361.39,361.25,361.25,1353.0,358.4259,358.5549,358.416,358.416,1353.0
2024-08-12 13:10:00,361.13,361.36,360.93,361.26,6905.0,358.2969,358.5251,358.0985,358.4259,6905.0
2024-08-12 13:15:00,361.35,361.57,361.29,361.56,1899.0,358.5152,358.7335,358.4557,358.7236,1899.0
2024-08-12 13:20:00,361.52,361.88,361.39,361.59,3509.0,358.6839,359.041,358.5549,358.7533,3509.0
2024-08-12 13:25:00,361.54,361.87,361.18,361.86,5135.0,358.7037,359.0311,358.3465,359.0212,5135.0
2024-08-12 13:30:00,361.85,361.96,361.74,361.74,1214.0,359.0113,359.1204,358.9021,358.9021,1214.0
2024-08-12 13:35:00,361.87,361.96,361.75,361.76,3944.0,359.0311,359.1204,358.9121,358.922,3944.0
2024-08-12 13:40:00,361.79,361.98,361.76,361.76,2669.0,358.9518,359.1403,358.922,358.922,2669.0
2024-08-12 13:45:00,361.73,361.78,361.28,361.29,3530.0,358.8922,358.9418,358.4458,358.4557,3530.0
2024-08-12 13:50:00,361.31,361.31,360.95,361.15,2783.0,358.4755,358.4755,358.1183,358.3168,2783.0
2024-08-12 13:55:00,361.23,361.27,361.13,361.13,3065.0,358.3961,358.4358,358.2969,358.2969,3065.0
2024-08-12 14:00:00,361.25,361.27,360.96,361.11,2765.0,358.416,358.4358,358.1283,358.2771,2765.0
2024-08-12 14:05:00,361.11,361.11,361.1,361.1,357.0,358.2771,358.2771,358.2672,358.2672,357.0
2024-08-12 14:10:00,361.27,361.6,361.27,361.59,8732.0,358.4358,358.7632,358.4358,358.7533,8732.0
2024-08-12 14:15:00,361.59,361.59,361.15,361.15,9290.0,358.7533,358.7533,358.3168,358.3168,9290.0
2024-08-12 14:20:00,361.3,361.44,361.05,361.17,4082.0,358.4656,358.6045,358.2176,358.3366,4082.0
2024-08-12 14:25:00,361.26,361.35,361.12,361.13,1845.0,358.4259,358.5152,358.287,358.2969,1845.0
2024-08-12 14:30:00,361.43,361.47,361.37,361.46,838.0,358.5946,358.6343,358.535,358.6243,838.0
2024-08-12 14:35:00,361.49,361.82,361.38,361.82,4288.0,358.6541,358.9815,358.545,358.9815,4288.0
2024-08-12 14:40:00,361.74,362.15,361.66,362.13,2453.0,358.9021,359.3089,358.8228,359.2891,2453.0
2024-08-12 14:45:00,361.83,362.2,361.83,362.19,348.0,358.9914,359.3585,358.9914,359.3486,348.0
2024-08-12 14:50:00,361.99,362.0,361.86,362.0,450.0,359.1502,359.1601,359.0212,359.1601,450.0
2024-08-12 14:55:00,362.11,362.14,361.59,361.63,7668.0,359.2692,359.299,358.7533,358.793,7668.0
2024-08-12 15:00:00,361.35,362.0,361.34,362.0,4344.0,358.5152,359.1601,358.5053,359.1601,4344.0
2024-08-12 15:05:00,362.12,362.12,361.98,361.99,2652.0,359.2792,359.2792,359.1403,359.1502,2652.0
2024-08-12 15:10:00,362.06,362.08,361.71,361.81,5091.0,359.2196,359.2395,358.8724,358.9716,5091.0
2024-08-12 15:15:00,361.79,361.92,361.76,361.77,1243.0,358.9518,359.0807,358.922,358.9319,1243.0
2024-08-12 15:20:00,361.83,362.16,361.7,362.16,11212.0,358.9914,359.3189,358.8625,359.3189,11212.0
2024-08-12 15:25:00,362.15,362.32,362.14,362.15,5744.0,359.3089,359.4776,359.299,359.3089,5744.0
2024-08-12 15:30:00,362.25,362.25,361.81,361.81,4171.0,359.4081,359.4081,358.9716,358.9716,4171.0
2024-08-12 15:35:00,361.87,362.0,361.38,361.64,4718.0,359.0311,359.1601,358.545,358.8029,4718.0
2024-08-12 15:40:00,361.65,361.89,361.57,361.57,4830.0,358.8129,359.051,358.7335,358.7335,4830.0
2024-08-12 15:45:00,361.51,361.63,361.09,361.29,6414.0,358.674,358.793,358.2572,358.4557,6414.0
2024-08-12 15:50:00,361.29,361.5,361.02,361.31,19088.0,358.4557,358.664,358.1878,358.4755,19088.0
2024-08-12 15:55:00,361.31,361.69,361.13,361.4,54657.0,358.4755,358.8525,358.2969,358.5648,54657.0
2024-08-13 09:30:00,363.0,365.01,361.41,364.64,10816.0,360.1523,362.1465,358.5747,361.7794,10816.0
2024-08-13 09:35:00,365.51,366.86,365.26,366.8,2146.0,362.6426,363.982,362.3945,363.9225,2146.0
2024-08-13 09:40:00,365.91,366.75,365.76,365.76,2686.0,363.0394,363.8728,362.8906,362.8906,2686.0
2024-08-13 09:45:00,366.57,367.0,366.22,366.78,16038.0,363.6943,364.1209,363.347,363.9026,16038.0
2024-08-13 09:50:00,366.65,368.27,366.47,367.0,28352.0,363.7736,365.3809,363.595,364.1209,28352.0
2024-08-13 09:55:00,367.11,367.11,365.47,366.01,8270.0,364.23,364.23,362.6029,363.1386,8270.0
2024-08-13 10:00:00,366.08,366.51,365.55,365.58,4520.0,363.2081,363.6347,362.6823,362.712,4520.0
2024-08-13 10:05:00,365.22,366.23,365.21,365.68,8612.0,362.3548,363.3569,362.3449,362.8112,8612.0
2024-08-13 10:10:00,365.47,366.43,365.47,366.07,2615.0,362.6029,363.5554,362.6029,363.1982,2615.0
2024-08-13 10:15:00,366.13,366.14,365.74,365.81,7520.0,363.2577,363.2676,362.8708,362.9402,7520.0
2024-08-13 10:20:00,365.73,365.81,365.73,365.81,311.0,362.8608,362.9402,362.8608,362.9402,311.0
2024-08-13 10:25:00,365.91,366.32,365.75,366.32,1310.0,363.0394,363.4462,362.8807,363.4462,1310.0
2024-08-13 10:30:00,366.11,366.26,365.64,365.64,6986.0,363.2379,363.3867,362.7716,362.7716,6986.0
2024-08-13 10:35:00,366.01,367.0,366.01,366.8,3296.0,363.1386,364.1209,363.1386,363.9225,3296.0
2024-08-13 10:40:00,366.97,367.63,366.65,367.41,3822.0,364.0911,364.7459,363.7736,364.5277,3822.0
2024-08-13 10:45:00,367.73,367.73,366.98,367.24,3129.0,364.8452,364.8452,364.101,364.359,3129.0
2024-08-13 10:50:00,367.33,367.33,366.9,366.9,712.0,364.4483,364.4483,364.0217,364.0217,712.0
2024-08-13 10:55:00,367.45,367.46,366.35,366.75,5824.0,364.5674,364.5773,363.476,363.8728,5824.0
2024-08-13 11:00:00,366.59,367.1,366.59,367.0,1489.0,363.7141,364.2201,363.7141,364.1209,1489.0
2024-08-13 11:05:00,367.0,367.68,367.0,367.5,4326.0,364.1209,364.7955,364.1209,364.617,4326.0
2024-08-13 11:10:00,367.55,367.55,367.25,367.36,2758.0,364.6666,364.6666,364.3689,364.4781,2758.0
2024-08-13 11:15:00,367.29,367.29,366.45,366.85,7547.0,364.4086,364.4086,363.5752,363.9721,7547.0
2024-08-13 11:20:00,366.77,366.99,366.7,366.99,3254.0,363.8927,364.111,363.8232,364.111,3254.0
2024-08-13 11:25:00,367.06,367.39,367.04,367.33,1000.0,364.1804,364.5078,364.1606,364.4483,1000.0
2024-08-13 11:30:00,367.29,367.32,366.93,366.93,4184.0,364.4086,364.4384,364.0514,364.0514,4184.0
2024-08-13 11:35:00,367.17,367.17,366.26,366.26,2270.0,364.2895,364.2895,363.3867,363.3867,2270.0
2024-08-13 11:40:00,366.42,366.8,366.41,366.44,1403.0,363.5454,363.9225,363.5355,363.5653,1403.0
2024-08-13 11:45:00,366.43,366.63,366.43,366.62,1656.0,363.5554,363.7538,363.5554,363.7439,1656.0
2024-08-13 11:50:00,366.7,366.7,366.1,366.47,2915.0,363.8232,363.8232,363.2279,363.595,2915.0
2024-08-13 11:55:00,366.37,366.64,366.35,366.64,1000.0,363.4958,363.7637,363.476,363.7637,1000.0
2024-08-13 12:00:00,366.54,366.92,366.54,366.91,1575.0,363.6645,364.0415,363.6645,364.0316,1575.0
2024-08-13 12:05:00,367.0,367.22,366.96,366.96,3092.0,364.1209,364.3392,364.0812,364.0812,3092.0
2024-08-13 12:10:00,367.1,367.1,366.87,366.87,3605.0,364.2201,364.2201,363.9919,363.9919,3605.0
2024-08-13 12:15:00,366.94,367.21,366.92,367.2,1930.0,364.0614,364.3292,364.0415,364.3193,1930.0
2024-08-13 12:20:00,367.13,367.23,367.09,367.09,324.0,364.2499,364.3491,364.2102,364.2102,324.0
2024-08-13 12:25:00,366.89,367.06,366.31,366.31,4615.0,364.0117,364.1804,363.4363,363.4363,4615.0
2024-08-13 12:30:00,366.3,366.51,366.3,366.5,712.0,363.4264,363.6347,363.4264,363.6248,712.0
2024-08-13 12:35:00,366.39,366.66,366.39,366.5,1837.0,363.5157,363.7835,363.5157,363.6248,1837.0
2024-08-13 12:40:00,366.69,366.82,366.69,366.78,800.0,363.8133,363.9423,363.8133,363.9026,800.0
2024-08-13 12:45:00,366.85,367.26,366.84,367.21,4727.0,363.9721,364.3788,363.9621,364.3292,4727.0
2024-08-13 12:50:00,367.09,367.34,367.09,367.34,1134.0,364.2102,364.4582,364.2102,364.4582,1134.0
2024-08-13 12:55:00,367.44,367.49,367.24,367.29,2774.0,364.5574,364.607,364.359,364.4086,2774.0
2024-08-13 13:00:00,367.4,367.4,367.04,367.18,4135.0,364.5177,364.5177,364.1606,364.2995,4135.0
2024-08-13 13:05:00,367.25,367.37,367.01,367.01,6148.0,364.3689,364.488,364.1308,364.1308,6148.0
2024-08-13 13:10:00,367.06,367.06,366.91,366.96,1241.0,364.1804,364.1804,364.0316,364.0812,1241.0
2024-08-13 13:15:00,366.97,367.08,366.97,367.08,300.0,364.0911,364.2003,364.0911,364.2003,300.0
2024-08-13 13:20:00,366.98,366.99,366.83,366.95,2512.0,364.101,364.111,363.9522,364.0713,2512.0
2024-08-13 13:25:00,366.94,367.08,366.91,367.05,1270.0,364.0614,364.2003,364.0316,364.1705,1270.0
2024-08-13 13:30:00,367.15,367.24,366.96,367.18,4021.0,364.2697,364.359,364.0812,364.2995,4021.0
2024-08-13 13:35:00,367.24,367.58,367.24,367.58,1609.0,364.359,364.6963,364.359,364.6963,1609.0
2024-08-13 13:40:00,367.49,367.75,367.49,367.55,5422.0,364.607,364.865,364.607,364.6666,5422.0
2024-08-13 13:45:00,367.54,367.54,367.24,367.47,1784.0,364.6566,364.6566,364.359,364.5872,1784.0
2024-08-13 13:50:00,367.38,367.66,367.38,367.66,1234.0,364.4979,364.7757,364.4979,364.7757,1234.0
2024-08-13 13:55:00,367.67,368.08,367.67,368.08,1512.0,364.7856,365.1924,364.7856,365.1924,1512.0
2024-08-13 14:00:00,368.08,368.3,368.08,368.3,800.0,365.1924,365.4107,365.1924,365.4107,800.0
2024-08-13 14:05:00,368.21,368.4,368.04,368.33,2879.0,365.3214,365.5099,365.1527,365.4404,2879.0
2024-08-13 14:10:00,368.31,368.33,368.02,368.1,4804.0,365.4206,365.4404,365.1329,365.2123,4804.0
2024-08-13 14:15:00,368.13,368.13,367.78,367.78,1624.0,365.242,365.242,364.8948,364.8948,1624.0
2024-08-13 14:20:00,368.24,368.24,367.82,368.13,2100.0,365.3512,365.3512,364.9344,365.242,2100.0
2024-08-13 14:25:00,368.09,368.21,368.0,368.21,1662.0,365.2023,365.3214,365.113,365.3214,1662.0
2024-08-13 14:30:00,368.0,368.08,367.65,367.65,3307.0,365.113,365.1924,364.7658,364.7658,3307.0
2024-08-13 14:35:00,367.71,367.93,367.63,367.82,2129.0,364.8253,365.0436,364.7459,364.9344,2129.0
2024-08-13 14:40:00,367.87,368.13,367.87,368.13,1100.0,364.9841,365.242,364.9841,365.242,1100.0
2024-08-13 14:45:00,368.11,368.11,367.73,367.92,4555.0,365.2222,365.2222,364.8452,365.0337,4555.0
2024-08-13 14:50:00,368.0,368.12,367.85,367.85,6015.0,365.113,365.2321,364.9642,364.9642,6015.0
2024-08-13 14:55:00,367.77,368.22,367.74,368.03,3611.0,364.8848,365.3313,364.8551,365.1428,3611.0
2024-08-13 15:00:00,368.03,368.37,368.02,368.06,4256.0,365.1428,365.4801,365.1329,365.1726,4256.0
2024-08-13 15:05:00,367.99,368.12,367.78,367.8,2393.0,365.1031,365.2321,364.8948,364.9146,2393.0
2024-08-13 15:10:00,368.11,368.25,368.0,368.09,2640.0,365.2222,365.3611,365.113,365.2023,2640.0
2024-08-13 15:15:00,368.01,368.35,367.86,367.99,6718.0,365.123,365.4603,364.9741,365.1031,6718.0
2024-08-13 15:20:00,368.17,368.65,368.12,368.43,2186.0,365.2817,365.7579,365.2321,365.5397,2186.0
2024-08-13 15:25:00,368.43,368.54,368.16,368.54,8929.0,365.5397,365.6488,365.2718,365.6488,8929.0
2024-08-13 15:30:00,368.58,368.7,368.35,368.45,4141.0,365.6885,365.8075,365.4603,365.5595,4141.0
2024-08-13 15:35:00,368.5,368.6,368.45,368.57,12047.0,365.6091,365.7083,365.5595,365.6786,12047.0
2024-08-13 15:40:00,368.57,368.79,368.28,368.55,6097.0,365.6786,365.8968,365.3908,365.6587,6097.0
2024-08-13 15:45:00,368.71,369.27,368.61,369.15,5566.0,365.8175,366.3731,365.7183,366.254,5566.0
2024-08-13 15:50:00,369.07,369.23,367.97,368.45,13062.0,366.1746,366.3334,365.0833,365.5595,13062.0
2024-08-13 15:55:00,368.45,369.14,368.24,368.86,63181.0,365.5595,366.2441,365.3512,365.9663,63181.0
2024-08-14 09:30:00,370.0,371.18,369.85,371.18,16360.0,367.0973,368.2681,366.9485,368.2681,16360.0
2024-08-14 09:35:00,370.26,371.81,370.11,371.35,8233.0,367.3553,368.8931,367.2065,368.4368,8233.0
2024-08-14 09:40:00,371.57,371.62,371.15,371.59,1300.0,368.655,368.7046,368.2383,368.6749,1300.0
2024-08-14 09:45:00,371.97,372.22,371.08,372.1,3364.0,369.0519,369.2999,368.1689,369.1809,3364.0
2024-08-14 09:50:00,371.87,372.41,370.96,372.18,6721.0,368.9527,369.4884,368.0498,369.2602,6721.0
2024-08-14 09:55:00,372.0,372.09,371.34,371.35,3391.0,369.0817,369.171,368.4268,368.4368,3391.0
2024-08-14 10:00:00,371.74,371.74,371.14,371.27,5732.0,368.8237,368.8237,368.2284,368.3574,5732.0
2024-08-14 10:05:00,371.48,371.61,370.92,371.09,4028.0,368.5657,368.6947,368.0101,368.1788,4028.0
2024-08-14 10:10:00,371.36,371.8,371.32,371.49,4176.0,368.4467,368.8832,368.407,368.5757,4176.0
2024-08-14 10:15:00,371.35,371.89,371.08,371.84,3002.0,368.4368,368.9725,368.1689,368.9229,3002.0
2024-08-14 10:20:00,371.68,371.93,371.5,371.76,1377.0,368.7642,369.0122,368.5856,368.8435,1377.0
2024-08-14 10:25:00,372.0,372.2,372.0,372.18,844.0,369.0817,369.2801,369.0817,369.2602,844.0
2024-08-14 10:30:00,372.06,372.24,371.64,371.71,9789.0,369.1412,369.3198,368.7245,368.7939,9789.0
2024-08-14 10:35:00,371.83,372.03,371.83,371.91,1947.0,368.913,369.1114,368.913,368.9924,1947.0
2024-08-14 10:40:00,371.88,372.35,371.87,371.97,4735.0,368.9626,369.4289,368.9527,369.0519,4735.0
2024-08-14 10:45:00,371.94,372.32,371.94,372.32,882.0,369.0221,369.3991,369.0221,369.3991,882.0
2024-08-14 10:50:00,371.91,372.16,371.83,372.16,1250.0,368.9924,369.2404,368.913,369.2404,1250.0
2024-08-14 10:55:00,372.0,372.43,371.8,372.33,2950.0,369.0817,369.5083,368.8832,369.4091,2950.0
2024-08-14 11:00:00,372.5,372.5,372.03,372.14,5876.0,369.5777,369.5777,369.1114,369.2206,5876.0
2024-08-14 11:05:00,372.0,372.13,371.82,372.03,4485.0,369.0817,369.2106,368.9031,369.1114,4485.0
2024-08-14 11:10:00,372.0,372.66,372.0,372.66,1906.0,369.0817,369.7365,369.0817,369.7365,1906.0
2024-08-14 11:15:00,372.52,372.64,372.41,372.44,728.0,369.5976,369.7166,369.4884,369.5182,728.0
2024-08-14 11:20:00,372.67,372.83,372.6,372.83,891.0,369.7464,369.9051,369.677,369.9051,891.0
2024-08-14 11:25:00,372.71,373.3,372.71,372.97,3122.0,369.7861,370.3715,369.7861,370.044,3122.0
2024-08-14 11:30:00,373.19,373.69,373.05,373.69,939.0,370.2623,370.7584,370.1234,370.7584,939.0
2024-08-14 11:35:00,373.66,373.74,373.29,373.74,1419.0,370.7286,370.808,370.3615,370.808,1419.0
2024-08-14 11:40:00,373.8,373.8,373.53,373.73,10005.0,370.8675,370.8675,370.5997,370.7981,10005.0
2024-08-14 11:45:00,373.7,374.01,373.63,374.01,1000.0,370.7683,371.0759,370.6989,371.0759,1000.0
2024-08-14 11:50:00,374.03,374.59,373.91,374.35,2707.0,371.0957,371.6513,370.9767,371.4132,2707.0
2024-08-14 11:55:00,374.37,374.38,373.85,374.04,7239.0,371.4331,371.443,370.9171,371.1057,7239.0
2024-08-14 12:00:00,374.38,374.49,374.2,374.34,4384.0,371.443,371.5521,371.2644,371.4033,4384.0
2024-08-14 12:05:00,374.48,374.5,374.34,374.37,700.0,371.5422,371.562,371.4033,371.4331,700.0
2024-08-14 12:10:00,374.4,374.68,374.39,374.67,1000.0,371.4628,371.7406,371.4529,371.7307,1000.0
2024-08-14 12:15:00,374.71,374.71,374.14,374.14,3850.0,371.7704,371.7704,371.2049,371.2049,3850.0
2024-08-14 12:20:00,374.27,374.3,373.33,373.33,6917.0,371.3338,371.3636,370.4012,370.4012,6917.0
2024-08-14 12:25:00,373.49,373.56,373.16,373.33,2300.0,370.56,370.6294,370.2326,370.4012,2300.0
2024-08-14 12:30:00,373.37,373.85,373.37,373.85,2422.0,370.4409,370.9171,370.4409,370.9171,2422.0
2024-08-14 12:35:00,373.81,374.24,373.81,374.14,5225.0,370.8775,371.3041,370.8775,371.2049,5225.0
2024-08-14 12:40:00,374.15,374.15,373.23,373.27,6457.0,371.2148,371.2148,370.302,370.3417,6457.0
2024-08-14 12:45:00,373.29,373.29,373.08,373.24,1749.0,370.3615,370.3615,370.1532,370.3119,1749.0
2024-08-14 12:50:00,373.28,373.29,373.07,373.19,3073.0,370.3516,370.3615,370.1433,370.2623,3073.0
2024-08-14 12:55:00,373.31,373.32,372.94,373.05,4124.0,370.3814,370.3913,370.0143,370.1234,4124.0
2024-08-14 13:00:00,372.84,372.84,372.62,372.66,3089.0,369.9151,369.9151,369.6968,369.7365,3089.0
2024-08-14 13:05:00,372.66,373.14,372.65,372.94,3401.0,369.7365,370.2127,369.7266,370.0143,3401.0
2024-08-14 13:10:00,372.99,372.99,372.52,372.59,3733.0,370.0639,370.0639,369.5976,369.667,3733.0
2024-08-14 13:15:00,372.59,372.94,372.59,372.79,1965.0,369.667,370.0143,369.667,369.8655,1965.0
2024-08-14 13:20:00,372.78,372.79,372.78,372.79,200.0,369.8555,369.8655,369.8555,369.8655,200.0
2024-08-14 13:25:00,372.63,372.68,372.35,372.63,7066.0,369.7067,369.7563,369.4289,369.7067,7066.0
2024-08-14 13:30:00,372.6,372.79,372.52,372.77,2447.0,369.677,369.8655,369.5976,369.8456,2447.0
2024-08-14 13:35:00,372.76,372.86,372.52,372.86,3200.0,369.8357,369.9349,369.5976,369.9349,3200.0
2024-08-14 13:40:00,372.67,372.9,372.67,372.9,900.0,369.7464,369.9746,369.7464,369.9746,900.0
2024-08-14 13:45:00,372.76,373.29,372.75,373.15,3405.0,369.8357,370.3615,369.8258,370.2226,3405.0
2024-08-14 13:50:00,373.14,373.36,372.6,372.7,10156.0,370.2127,370.431,369.677,369.7762,10156.0
2024-08-14 13:55:00,372.69,372.7,372.67,372.68,400.0,369.7662,369.7762,369.7464,369.7563,400.0
2024-08-14 14:00:00,372.49,372.63,372.34,372.5,3283.0,369.5678,369.7067,369.419,369.5777,3283.0
2024-08-14 14:05:00,372.29,372.63,372.1,372.1,3353.0,369.3694,369.7067,369.1809,369.1809,3353.0
2024-08-14 14:10:00,372.08,372.09,371.73,371.83,4479.0,369.161,369.171,368.8138,368.913,4479.0
2024-08-14 14:15:00,371.83,371.83,371.53,371.56,3123.0,368.913,368.913,368.6153,368.6451,3123.0
2024-08-14 14:20:00,371.64,371.75,371.41,371.61,2884.0,368.7245,368.8336,368.4963,368.6947,2884.0
2024-08-14 14:25:00,371.78,372.31,371.74,372.17,2785.0,368.8634,369.3892,368.8237,369.2503,2785.0
2024-08-14 14:30:00,372.01,372.24,372.0,372.13,2701.0,369.0916,369.3198,369.0817,369.2106,2701.0
2024-08-14 14:35:00,372.19,372.19,371.86,371.94,7495.0,369.2702,369.2702,368.9428,369.0221,7495.0
2024-08-14 14:40:00,372.09,372.24,372.05,372.2,2364.0,369.171,369.3198,369.1313,369.2801,2364.0
2024-08-14 14:45:00,372.19,372.2,371.87,372.04,2804.0,369.2702,369.2801,368.9527,369.1213,2804.0
2024-08-14 14:50:00,371.94,372.04,371.83,371.87,6079.0,369.0221,369.1213,368.913,368.9527,6079.0
2024-08-14 14:55:00,371.99,372.24,371.98,372.14,1940.0,369.0717,369.3198,369.0618,369.2206,1940.0
2024-08-14 15:00:00,372.15,372.15,371.61,371.66,4694.0,369.2305,369.2305,368.6947,368.7443,4694.0
2024-08-14 15:05:00,371.69,372.3,371.68,372.17,2045.0,368.7741,369.3793,368.7642,369.2503,2045.0
2024-08-14 15:10:00,372.07,372.16,371.88,371.88,4806.0,369.1511,369.2404,368.9626,368.9626,4806.0
2024-08-14 15:15:00,371.68,371.75,371.55,371.66,1671.0,368.7642,368.8336,368.6352,368.7443,1671.0
2024-08-14 15:20:00,371.63,371.91,371.41,371.85,6625.0,368.7146,368.9924,368.4963,368.9328,6625.0
2024-08-14 15:25:00,371.81,371.82,371.58,371.64,4629.0,368.8931,368.9031,368.665,368.7245,4629.0
2024-08-14 15:30:00,371.58,371.59,371.11,371.19,9025.0,368.665,368.6749,368.1986,368.278,9025.0
2024-08-14 15:35:00,371.2,371.2,370.84,371.12,4078.0,368.2879,368.2879,367.9308,368.2086,4078.0
2024-08-14 15:40:00,371.12,371.13,370.66,370.81,6529.0,368.2086,368.2185,367.7522,367.901,6529.0
2024-08-14 15:45:00,370.91,371.15,370.59,370.82,7176.0,368.0002,368.2383,367.6827,367.9109,7176.0
2024-08-14 15:50:00,370.99,371.22,370.3,371.22,8983.0,368.0796,368.3078,367.395,368.3078,8983.0
2024-08-14 15:55:00,371.27,372.07,371.23,371.28,39907.0,368.3574,369.1511,368.3177,368.3673,39907.0
2024-08-15 09:30:00,374.89,375.64,372.39,373.28,33173.0,371.949,372.6931,369.4686,370.3516,33173.0
2024-08-15 09:35:00,373.31,374.0,373.28,373.28,2361.0,370.3814,371.066,370.3516,370.3516,2361.0
2024-08-15 09:40:00,372.7,372.94,371.75,371.75,4218.0,369.7762,370.0143,368.8336,368.8336,4218.0
2024-08-15 09:45:00,371.56,371.62,370.37,371.24,2793.0,368.6451,368.7046,367.4644,368.3276,2793.0
2024-08-15 09:50:00,371.61,371.61,370.01,370.82,7209.0,368.6947,368.6947,367.1073,367.9109,7209.0
2024-08-15 09:55:00,371.01,371.3,369.77,370.31,5021.0,368.0994,368.3871,366.8692,367.4049,5021.0
2024-08-15 10:00:00,369.9,370.76,369.19,369.19,3643.0,366.9981,367.8514,366.2937,366.2937,3643.0
2024-08-15 10:05:00,369.13,369.67,369.08,369.67,3826.0,366.2342,366.7699,366.1846,366.7699,3826.0
2024-08-15 10:10:00,369.44,369.61,368.91,369.61,4315.0,366.5417,366.7104,366.0159,366.7104,4315.0
2024-08-15 10:15:00,369.6,369.9,369.42,369.74,2641.0,366.7005,366.9981,366.5219,366.8394,2641.0
2024-08-15 10:20:00,369.69,369.92,369.43,369.89,4455.0,366.7898,367.018,366.5318,366.9882,4455.0
2024-08-15 10:25:00,369.97,370.27,369.89,370.19,1200.0,367.0676,367.3652,366.9882,367.2859,1200.0
2024-08-15 10:30:00,370.02,370.65,370.02,370.14,6845.0,367.1172,367.7422,367.1172,367.2362,6845.0
2024-08-15 10:35:00,370.15,370.66,369.89,369.89,4821.0,367.2462,367.7522,366.9882,366.9882,4821.0
2024-08-15 10:40:00,370.23,370.43,369.83,369.83,1481.0,367.3255,367.524,366.9287,366.9287,1481.0
2024-08-15 10:45:00,369.88,370.58,369.88,370.43,1523.0,366.9783,367.6728,366.9783,367.524,1523.0
2024-08-15 10:50:00,370.29,370.8,370.29,370.69,1555.0,367.3851,367.8911,367.3851,367.7819,1555.0
2024-08-15 10:55:00,370.69,370.93,370.68,370.93,1000.0,367.7819,368.0201,367.772,368.0201,1000.0
2024-08-15 11:00:00,370.97,371.62,370.97,371.52,2275.0,368.0597,368.7046,368.0597,368.6054,2275.0
2024-08-15 11:05:00,371.49,371.66,371.4,371.61,12882.0,368.5757,368.7443,368.4864,368.6947,12882.0
2024-08-15 11:10:00,371.5,371.67,371.5,371.53,900.0,368.5856,368.7542,368.5856,368.6153,900.0
2024-08-15 11:15:00,371.73,371.73,371.01,371.01,3906.0,368.8138,368.8138,368.0994,368.0994,3906.0
2024-08-15 11:20:00,371.19,371.61,371.04,371.49,2039.0,368.278,368.6947,368.1292,368.5757,2039.0
2024-08-15 11:25:00,371.39,371.46,370.6,370.6,6384.0,368.4764,368.5459,367.6926,367.6926,6384.0
2024-08-15 11:30:00,370.71,371.21,370.67,371.21,1756.0,367.8018,368.2979,367.7621,368.2979,1756.0
2024-08-15 11:35:00,371.21,371.25,370.94,370.94,2926.0,368.2979,368.3375,368.03,368.03,2926.0
2024-08-15 11:40:00,370.66,371.14,370.66,371.14,9243.0,367.7522,368.2284,367.7522,368.2284,9243.0
2024-08-15 11:45:00,371.1,371.11,371.03,371.03,1090.0,368.1887,368.1986,368.1193,368.1193,1090.0
2024-08-15 11:50:00,370.98,371.13,370.5,370.68,3154.0,368.0697,368.2185,367.5934,367.772,3154.0
2024-08-15 11:55:00,370.86,370.9,370.79,370.8,880.0,367.9506,367.9903,367.8811,367.8911,880.0
2024-08-15 12:00:00,370.99,371.06,370.69,371.0,1363.0,368.0796,368.149,367.7819,368.0895,1363.0
2024-08-15 12:05:00,371.06,371.06,370.92,370.92,226.0,368.149,368.149,368.0101,368.0101,226.0
2024-08-15 12:10:00,371.17,371.24,371.17,371.19,423.0,368.2582,368.3276,368.2582,368.278,423.0
2024-08-15 12:15:00,371.28,371.43,371.23,371.38,2878.0,368.3673,368.5161,368.3177,368.4665,2878.0
2024-08-15 12:20:00,371.3,371.42,371.12,371.15,4499.0,368.3871,368.5062,368.2086,368.2383,4499.0
2024-08-15 12:25:00,371.07,371.07,370.64,370.81,2665.0,368.159,368.159,367.7323,367.901,2665.0
2024-08-15 12:30:00,370.9,370.9,370.76,370.76,200.0,367.9903,367.9903,367.8514,367.8514,200.0
2024-08-15 12:35:00,370.8,371.4,370.71,370.84,12166.0,367.8911,368.4864,367.8018,367.9308,12166.0
2024-08-15 12:40:00,370.87,370.88,370.36,370.67,2165.0,367.9605,367.9704,367.4545,367.7621,2165.0
2024-08-15 12:45:00,370.69,370.71,370.29,370.71,2026.0,367.7819,367.8018,367.3851,367.8018,2026.0
2024-08-15 12:50:00,370.56,370.87,370.56,370.87,1336.0,367.653,367.9605,367.653,367.9605,1336.0
2024-08-15 12:55:00,370.86,371.1,370.86,371.07,1100.0,367.9506,368.1887,367.9506,368.159,1100.0
2024-08-15 13:00:00,370.93,371.08,370.78,370.78,2409.0,368.0201,368.1689,367.8712,367.8712,2409.0
2024-08-15 13:05:00,370.99,370.99,370.41,370.43,4582.0,368.0796,368.0796,367.5041,367.524,4582.0
2024-08-15 13:10:00,370.73,371.1,370.63,370.94,1864.0,367.8216,368.1887,367.7224,368.03,1864.0
2024-08-15 13:15:00,371.03,371.31,371.03,371.31,400.0,368.1193,368.3971,368.1193,368.3971,400.0
2024-08-15 13:20:00,371.25,371.51,371.24,371.47,420.0,368.3375,368.5955,368.3276,368.5558,420.0
2024-08-15 13:25:00,371.47,371.72,371.34,371.64,1240.0,368.5558,368.8039,368.4268,368.7245,1240.0
2024-08-15 13:30:00,371.65,371.74,371.59,371.73,5485.0,368.7344,368.8237,368.6749,368.8138,5485.0
2024-08-15 13:35:00,371.62,371.71,371.33,371.56,4791.0,368.7046,368.7939,368.4169,368.6451,4791.0
2024-08-15 13:40:00,371.67,371.78,371.46,371.46,3702.0,368.7542,368.8634,368.5459,368.5459,3702.0
2024-08-15 13:45:00,371.58,371.65,371.51,371.51,2032.0,368.665,368.7344,368.5955,368.5955,2032.0
2024-08-15 13:50:00,371.53,371.63,371.23,371.25,5542.0,368.6153,368.7146,368.3177,368.3375,5542.0
2024-08-15 13:55:00,371.26,371.47,371.24,371.47,1508.0,368.3475,368.5558,368.3276,368.5558,1508.0
2024-08-15 14:00:00,371.47,371.58,371.34,371.5,626.0,368.5558,368.665,368.4268,368.5856,626.0
2024-08-15 14:05:00,371.49,371.72,371.32,371.56,2431.0,368.5757,368.8039,368.407,368.6451,2431.0
2024-08-15 14:10:00,371.32,371.47,371.32,371.32,2767.0,368.407,368.5558,368.407,368.407,2767.0
2024-08-15 14:15:00,371.32,371.46,371.32,371.39,1400.0,368.407,368.5459,368.407,368.4764,1400.0
2024-08-15 14:20:00,371.39,371.45,371.36,371.39,1100.0,368.4764,368.536,368.4467,368.4764,1100.0
2024-08-15 14:25:00,371.49,371.54,371.05,371.26,7464.0,368.5757,368.6253,368.1391,368.3475,7464.0
2024-08-15 14:30:00,371.18,371.35,371.15,371.15,939.0,368.2681,368.4368,368.2383,368.2383,939.0
2024-08-15 14:35:00,371.39,371.58,371.39,371.54,2239.0,368.4764,368.665,368.4764,368.6253,2239.0
2024-08-15 14:40:00,371.62,371.66,371.55,371.66,775.0,368.7046,368.7443,368.6352,368.7443,775.0
2024-08-15 14:45:00,371.61,371.61,371.44,371.6,2087.0,368.6947,368.6947,368.5261,368.6848,2087.0
2024-08-15 14:50:00,371.53,371.69,371.15,371.69,7175.0,368.6153,368.7741,368.2383,368.7741,7175.0
2024-08-15 14:55:00,371.6,371.6,371.34,371.44,3490.0,368.6848,368.6848,368.4268,368.5261,3490.0
2024-08-15 15:00:00,371.5,371.5,371.29,371.3,1709.0,368.5856,368.5856,368.3772,368.3871,1709.0
2024-08-15 15:05:00,371.3,371.88,371.3,371.87,5650.0,368.3871,368.9626,368.3871,368.9527,5650.0
2024-08-15 15:10:00,371.85,372.02,371.84,372.02,708.0,368.9328,369.1015,368.9229,369.1015,708.0
2024-08-15 15:15:00,372.11,372.35,372.04,372.35,1150.0,369.1908,369.4289,369.1213,369.4289,1150.0
2024-08-15 15:20:00,372.21,372.56,372.2,372.56,3950.0,369.29,369.6373,369.2801,369.6373,3950.0
2024-08-15 15:25:00,372.72,373.07,372.54,373.06,7756.0,369.796,370.1433,369.6174,370.1333,7756.0
2024-08-15 15:30:00,373.05,373.07,372.35,372.61,6581.0,370.1234,370.1433,369.4289,369.6869,6581.0
2024-08-15 15:35:00,372.68,372.69,372.25,372.39,4207.0,369.7563,369.7662,369.3297,369.4686,4207.0
2024-08-15 15:40:00,372.48,372.48,372.07,372.23,4295.0,369.5579,369.5579,369.1511,369.3099,4295.0
2024-08-15 15:45:00,372.24,372.24,371.73,371.74,7678.0,369.3198,369.3198,368.8138,368.8237,7678.0
2024-08-15 15:50:00,371.71,371.9,371.42,371.71,9847.0,368.7939,368.9824,368.5062,368.7939,9847.0
2024-08-15 15:55:00,371.65,372.19,371.23,372.08,36598.0,368.7344,369.2702,368.3177,369.161,36598.0
2024-08-16 09:30:00,372.12,372.46,372.12,372.46,38776.0,369.2007,369.538,369.2007,369.538,38776.0
2024-08-16 09:35:00,373.1,373.1,371.54,371.54,400.0,370.173,370.173,368.6253,368.6253,400.0
2024-08-16 09:40:00,372.28,373.5,372.27,373.23,1503.0,369.3595,370.5699,369.3495,370.302,1503.0
2024-08-16 09:45:00,372.27,373.95,372.27,373.22,16099.0,369.3495,371.0164,369.3495,370.2921,16099.0
2024-08-16 09:50:00,373.24,373.26,372.33,372.77,1942.0,370.3119,370.3318,369.4091,369.8456,1942.0
2024-08-16 09:55:00,372.76,372.87,372.16,372.39,3706.0,369.8357,369.9448,369.2404,369.4686,3706.0
2024-08-16 10:00:00,372.52,373.1,372.27,372.28,5486.0,369.5976,370.173,369.3495,369.3595,5486.0
2024-08-16 10:05:00,371.96,371.96,371.67,371.75,3329.0,369.042,369.042,368.7542,368.8336,3329.0
2024-08-16 10:10:00,371.63,371.63,371.63,371.63,100.0,368.7146,368.7146,368.7146,368.7146,100.0
2024-08-16 10:15:00,371.61,371.62,371.4,371.56,635.0,368.6947,368.7046,368.4864,368.6451,635.0
2024-08-16 10:20:00,371.41,371.56,371.33,371.43,4339.0,368.4963,368.6451,368.4169,368.5161,4339.0
2024-08-16 10:25:00,371.34,372.07,371.33,372.0,3590.0,368.4268,369.1511,368.4169,369.0817,3590.0
2024-08-16 10:30:00,371.71,372.02,371.71,372.02,1059.0,368.7939,369.1015,368.7939,369.1015,1059.0
2024-08-16 10:35:00,371.71,371.88,371.65,371.74,2450.0,368.7939,368.9626,368.7344,368.8237,2450.0
2024-08-16 10:40:00,371.77,372.12,371.63,372.12,1515.0,368.8535,369.2007,368.7146,369.2007,1515.0
2024-08-16 10:45:00,371.89,372.76,371.89,372.76,4191.0,368.9725,369.8357,368.9725,369.8357,4191.0
2024-08-16 10:50:00,372.92,372.92,372.9,372.91,300.0,369.9944,369.9944,369.9746,369.9845,300.0
2024-08-16 10:55:00,373.08,373.08,372.51,372.52,4577.0,370.1532,370.1532,369.5877,369.5976,4577.0
2024-08-16 11:00:00,372.24,372.42,372.24,372.42,252.0,369.3198,369.4984,369.3198,369.4984,252.0
2024-08-16 11:05:00,372.4,372.83,372.39,372.83,1116.0,369.4785,369.9051,369.4686,369.9051,1116.0
2024-08-16 11:10:00,372.69,373.31,372.69,373.31,1510.0,369.7662,370.3814,369.7662,370.3814,1510.0
2024-08-16 11:15:00,373.4,373.46,373.05,373.05,1659.0,370.4707,370.5302,370.1234,370.1234,1659.0
2024-08-16 11:20:00,373.27,373.29,373.06,373.16,1136.0,370.3417,370.3615,370.1333,370.2326,1136.0
2024-08-16 11:25:00,373.05,373.2,372.71,372.72,9718.0,370.1234,370.2722,369.7861,369.796,9718.0
2024-08-16 11:30:00,372.6,373.0,372.6,372.77,7110.0,369.677,370.0738,369.677,369.8456,7110.0
2024-08-16 11:35:00,372.86,372.87,372.79,372.79,1518.0,369.9349,369.9448,369.8655,369.8655,1518.0
2024-08-16 11:40:00,372.79,372.79,372.78,372.79,120.0,369.8655,369.8655,369.8555,369.8655,120.0
2024-08-16 11:45:00,372.74,372.93,372.69,372.74,2521.0,369.8159,370.0044,369.7662,369.8159,2521.0
2024-08-16 11:50:00,372.66,372.78,372.66,372.78,300.0,369.7365,369.8555,369.7365,369.8555,300.0
2024-08-16 11:55:00,372.91,373.24,372.91,373.24,1317.0,369.9845,370.3119,369.9845,370.3119,1317.0
2024-08-16 12:00:00,373.16,373.51,373.01,373.19,6089.0,370.2326,370.5798,370.0837,370.2623,6089.0
2024-08-16 12:05:00,373.33,373.67,373.28,373.67,1082.0,370.4012,370.7386,370.3516,370.7386,1082.0
2024-08-16 12:10:00,373.76,373.86,373.61,373.84,4170.0,370.8279,370.9271,370.679,370.9072,4170.0
2024-08-16 12:15:00,373.94,374.16,373.91,374.0,1602.0,371.0064,371.2247,370.9767,371.066,1602.0
2024-08-16 12:20:00,373.84,374.19,373.84,374.11,630.0,370.9072,371.2545,370.9072,371.1751,630.0
2024-08-16 12:25:00,374.13,374.13,373.91,373.95,2458.0,371.1949,371.1949,370.9767,371.0164,2458.0
2024-08-16 12:30:00,373.96,374.2,373.91,374.19,1015.0,371.0263,371.2644,370.9767,371.2545,1015.0
2024-08-16 12:35:00,374.14,374.33,373.97,374.25,1148.0,371.2049,371.3934,371.0362,371.314,1148.0
2024-08-16 12:40:00,374.05,374.34,374.05,374.3,426.0,371.1156,371.4033,371.1156,371.3636,426.0
2024-08-16 12:45:00,374.32,374.32,374.32,374.32,100.0,371.3835,371.3835,371.3835,371.3835,100.0
2024-08-16 12:50:00,374.31,374.32,374.31,374.32,300.0,371.3735,371.3835,371.3735,371.3835,300.0
2024-08-16 12:55:00,374.4,375.0,374.4,375.0,4419.0,371.4628,372.0581,371.4628,372.0581,4419.0
2024-08-16 13:00:00,374.84,374.95,374.82,374.92,2720.0,371.8994,372.0085,371.8795,371.9788,2720.0
2024-08-16 13:05:00,374.92,375.02,374.91,374.91,714.0,371.9788,372.078,371.9688,371.9688,714.0
2024-08-16 13:10:00,374.87,375.16,374.85,375.16,613.0,371.9291,372.2169,371.9093,372.2169,613.0
2024-08-16 13:15:00,375.25,375.25,375.17,375.18,200.0,372.3062,372.3062,372.2268,372.2367,200.0
2024-08-16 13:20:00,375.18,375.18,374.72,374.9,9485.0,372.2367,372.2367,371.7803,371.9589,9485.0
2024-08-16 13:25:00,374.83,374.83,374.82,374.83,100.0,371.8895,371.8895,371.8795,371.8895,100.0
2024-08-16 13:30:00,374.83,375.31,374.82,375.06,1398.0,371.8895,372.3657,371.8795,372.1177,1398.0
2024-08-16 13:35:00,375.24,375.25,375.02,375.04,571.0,372.2962,372.3062,372.078,372.0978,571.0
2024-08-16 13:40:00,374.82,375.12,374.79,374.92,2768.0,371.8795,372.1772,371.8498,371.9788,2768.0
2024-08-16 13:45:00,375.12,375.33,375.04,375.05,304.0,372.1772,372.3855,372.0978,372.1077,304.0
2024-08-16 13:50:00,374.82,374.84,374.62,374.8,3526.0,371.8795,371.8994,371.6811,371.8597,3526.0
2024-08-16 13:55:00,374.59,374.94,374.59,374.74,884.0,371.6513,371.9986,371.6513,371.8002,884.0
2024-08-16 14:00:00,374.92,375.06,374.89,375.06,500.0,371.9788,372.1177,371.949,372.1177,500.0
2024-08-16 14:05:00,375.11,375.25,374.92,375.03,733.0,372.1673,372.3062,371.9788,372.0879,733.0
2024-08-16 14:10:00,375.03,375.06,374.82,374.82,3467.0,372.0879,372.1177,371.8795,371.8795,3467.0
2024-08-16 14:15:00,374.91,375.0,374.9,375.0,500.0,371.9688,372.0581,371.9589,372.0581,500.0
2024-08-16 14:20:00,374.8,374.86,374.5,374.52,7094.0,371.8597,371.9192,371.562,371.5819,7094.0
2024-08-16 14:25:00,374.53,374.72,374.52,374.72,706.0,371.5918,371.7803,371.5819,371.7803,706.0
2024-08-16 14:30:00,374.68,374.96,374.68,374.93,900.0,371.7406,372.0184,371.7406,371.9887,900.0
2024-08-16 14:35:00,374.92,374.92,374.65,374.69,4790.0,371.9788,371.9788,371.7109,371.7506,4790.0
2024-08-16 14:40:00,374.56,374.56,374.19,374.19,1552.0,371.6216,371.6216,371.2545,371.2545,1552.0
2024-08-16 14:45:00,374.17,374.38,374.01,374.26,4178.0,371.2346,371.443,371.0759,371.3239,4178.0
2024-08-16 14:50:00,374.42,374.53,374.18,374.53,907.0,371.4827,371.5918,371.2446,371.5918,907.0
2024-08-16 14:55:00,374.48,374.49,374.33,374.33,3442.0,371.5422,371.5521,371.3934,371.3934,3442.0
2024-08-16 15:00:00,374.28,374.34,374.22,374.26,1079.0,371.3438,371.4033,371.2842,371.3239,1079.0
2024-08-16 15:05:00,374.05,374.09,373.98,374.08,1432.0,371.1156,371.1553,371.0461,371.1453,1432.0
2024-08-16 15:10:00,374.07,374.15,373.92,373.92,4269.0,371.1354,371.2148,370.9866,370.9866,4269.0
2024-08-16 15:15:00,373.93,373.99,373.64,373.96,4586.0,370.9965,371.056,370.7088,371.0263,4586.0
2024-08-16 15:20:00,373.88,374.02,373.85,373.93,3969.0,370.9469,371.0858,370.9171,370.9965,3969.0
2024-08-16 15:25:00,373.93,374.05,373.85,373.89,2223.0,370.9965,371.1156,370.9171,370.9568,2223.0
2024-08-16 15:30:00,373.89,373.95,373.58,373.92,4897.0,370.9568,371.0164,370.6493,370.9866,4897.0
2024-08-16 15:35:00,373.94,374.29,373.87,374.29,6142.0,371.0064,371.3537,370.937,371.3537,6142.0
2024-08-16 15:40:00,374.3,374.46,374.26,374.46,5066.0,371.3636,371.5224,371.3239,371.5224,5066.0
2024-08-16 15:45:00,374.48,374.62,374.27,374.53,10393.0,371.5422,371.6811,371.3338,371.5918,10393.0
2024-08-16 15:50:00,374.44,374.67,374.27,374.32,15438.0,371.5025,371.7307,371.3338,371.3835,15438.0
2024-08-16 15:55:00,374.3,374.3,373.43,373.77,56456.0,371.3636,371.3636,370.5004,370.8378,56456.0
2024-08-19 09:30:00,373.77,374.59,372.71,374.59,11167.0,370.8378,371.6513,369.7861,371.6513,11167.0
2024-08-19 09:35:00,374.53,374.93,374.26,374.51,2278.0,371.5918,371.9887,371.3239,371.572,2278.0
2024-08-19 09:40:00,374.57,374.6,372.47,372.82,10660.0,371.6315,371.6613,369.548,369.8952,10660.0
2024-08-19 09:45:00,372.99,373.19,372.65,373.1,3605.0,370.0639,370.2623,369.7266,370.173,3605.0
2024-08-19 09:50:00,372.52,373.19,372.52,372.75,3594.0,369.5976,370.2623,369.5976,369.8258,3594.0
2024-08-19 09:55:00,372.74,372.74,372.74,372.74,108.0,369.8159,369.8159,369.8159,369.8159,108.0
2024-08-19 10:00:00,373.06,374.18,373.06,373.92,2854.0,370.1333,371.2446,370.1333,370.9866,2854.0
2024-08-19 10:05:00,373.6,374.06,373.6,373.9,1043.0,370.6691,371.1255,370.6691,370.9668,1043.0
2024-08-19 10:10:00,374.05,374.05,373.11,373.12,7530.0,371.1156,371.1156,370.1829,370.1929,7530.0
2024-08-19 10:15:00,373.11,373.22,372.55,372.55,2090.0,370.1829,370.2921,369.6273,369.6273,2090.0
2024-08-19 10:20:00,372.52,373.07,372.34,372.95,3991.0,369.5976,370.1433,369.419,370.0242,3991.0
2024-08-19 10:25:00,373.05,373.56,373.05,373.08,1655.0,370.1234,370.6294,370.1234,370.1532,1655.0
2024-08-19 10:30:00,373.1,373.1,373.08,373.08,551.0,370.173,370.173,370.1532,370.1532,551.0
2024-08-19 10:35:00,373.34,373.4,373.34,373.4,1100.0,370.4111,370.4707,370.4111,370.4707,1100.0
2024-08-19 10:40:00,373.42,373.48,373.42,373.48,600.0,370.4905,370.55,370.4905,370.55,600.0
2024-08-19 10:45:00,373.5,373.53,373.26,373.53,759.0,370.5699,370.5997,370.3318,370.5997,759.0
2024-08-19 10:50:00,373.54,373.54,373.18,373.54,3592.0,370.6096,370.6096,370.2524,370.6096,3592.0
2024-08-19 10:55:00,373.54,373.85,373.53,373.85,1940.0,370.6096,370.9171,370.5997,370.9171,1940.0
2024-08-19 11:00:00,374.07,374.08,373.87,374.06,4352.0,371.1354,371.1453,370.937,371.1255,4352.0
2024-08-19 11:05:00,374.08,374.81,374.07,374.75,2898.0,371.1453,371.8696,371.1354,371.8101,2898.0
2024-08-19 11:10:00,374.75,375.0,374.73,375.0,1256.0,371.8101,372.0581,371.7902,372.0581,1256.0
2024-08-19 11:15:00,375.0,375.16,374.95,375.1,2143.0,372.0581,372.2169,372.0085,372.1573,2143.0
2024-08-19 11:20:00,375.13,375.13,374.95,374.95,2913.0,372.1871,372.1871,372.0085,372.0085,2913.0
2024-08-19 11:25:00,375.05,375.17,374.75,374.77,6362.0,372.1077,372.2268,371.8101,371.8299,6362.0
2024-08-19 11:30:00,374.77,374.91,374.75,374.91,300.0,371.8299,371.9688,371.8101,371.9688,300.0
2024-08-19 11:35:00,375.04,375.24,374.93,375.24,1946.0,372.0978,372.2962,371.9887,372.2962,1946.0
2024-08-19 11:40:00,375.26,375.58,375.26,375.58,2026.0,372.3161,372.6336,372.3161,372.6336,2026.0
2024-08-19 11:45:00,375.62,375.64,375.41,375.49,5125.0,372.6733,372.6931,372.4649,372.5443,5125.0
2024-08-19 11:50:00,375.47,375.47,375.47,375.47,100.0,372.5244,372.5244,372.5244,372.5244,100.0
2024-08-19 11:55:00,375.47,375.47,375.24,375.24,1123.0,372.5244,372.5244,372.2962,372.2962,1123.0
2024-08-19 12:00:00,375.47,375.47,375.2,375.45,556.0,372.5244,372.5244,372.2566,372.5046,556.0
2024-08-19 12:05:00,375.35,375.38,375.19,375.19,360.0,372.4054,372.4351,372.2466,372.2466,360.0
2024-08-19 12:10:00,375.57,375.6,375.3,375.49,635.0,372.6237,372.6534,372.3558,372.5443,635.0
2024-08-19 12:15:00,375.49,375.5,375.35,375.5,373.0,372.5443,372.5542,372.4054,372.5542,373.0
2024-08-19 12:20:00,375.47,375.47,375.31,375.31,612.0,372.5244,372.5244,372.3657,372.3657,612.0
2024-08-19 12:25:00,375.34,375.81,375.34,375.63,1113.0,372.3955,372.8618,372.3955,372.6832,1113.0
2024-08-19 12:30:00,375.48,375.7,375.45,375.49,1508.0,372.5344,372.7526,372.5046,372.5443,1508.0
2024-08-19 12:35:00,375.61,375.72,375.59,375.72,470.0,372.6633,372.7725,372.6435,372.7725,470.0
2024-08-19 12:40:00,375.7,375.7,375.58,375.58,400.0,372.7526,372.7526,372.6336,372.6336,400.0
2024-08-19 12:45:00,375.67,375.67,375.66,375.67,100.0,372.7229,372.7229,372.7129,372.7229,100.0
2024-08-19 12:50:00,375.64,375.64,375.64,375.64,100.0,372.6931,372.6931,372.6931,372.6931,100.0
2024-08-19 12:55:00,375.47,375.6,375.45,375.6,3040.0,372.5244,372.6534,372.5046,372.6534,3040.0
2024-08-19 13:00:00,375.65,375.65,375.45,375.45,3592.0,372.703,372.703,372.5046,372.5046,3592.0
2024-08-19 13:05:00,375.6,375.61,375.59,375.61,300.0,372.6534,372.6633,372.6435,372.6633,300.0
2024-08-19 13:10:00,375.46,375.48,375.2,375.48,4750.0,372.5145,372.5344,372.2566,372.5344,4750.0
2024-08-19 13:15:00,375.52,375.61,375.52,375.61,500.0,372.574,372.6633,372.574,372.6633,500.0
2024-08-19 13:20:00,375.6,375.6,375.59,375.6,400.0,372.6534,372.6534,372.6435,372.6534,400.0
2024-08-19 13:25:00,375.59,375.6,375.38,375.49,2192.0,372.6435,372.6534,372.4351,372.5443,2192.0
2024-08-19 13:30:00,375.49,375.5,375.37,375.44,7116.0,372.5443,372.5542,372.4252,372.4947,7116.0
2024-08-19 13:35:00,375.44,375.54,375.44,375.54,200.0,372.4947,372.5939,372.4947,372.5939,200.0
2024-08-19 13:40:00,375.43,375.61,375.32,375.48,5261.0,372.4847,372.6633,372.3756,372.5344,5261.0
2024-08-19 13:45:00,375.48,375.48,375.47,375.48,500.0,372.5344,372.5344,372.5244,372.5344,500.0
2024-08-19 13:50:00,375.53,375.53,375.46,375.47,405.0,372.584,372.584,372.5145,372.5244,405.0
2024-08-19 13:55:00,375.52,375.69,375.52,375.69,720.0,372.574,372.7427,372.574,372.7427,720.0
2024-08-19 14:00:00,375.69,375.81,375.54,375.7,3897.0,372.7427,372.8618,372.5939,372.7526,3897.0
2024-08-19 14:05:00,375.64,375.73,375.41,375.41,3607.0,372.6931,372.7824,372.4649,372.4649,3607.0
2024-08-19 14:10:00,375.29,375.42,375.07,375.07,1816.0,372.3458,372.4748,372.1276,372.1276,1816.0
2024-08-19 14:15:00,375.24,375.24,374.81,374.81,3218.0,372.2962,372.2962,371.8696,371.8696,3218.0
2024-08-19 14:20:00,374.87,374.94,374.58,374.58,632.0,371.9291,371.9986,371.6414,371.6414,632.0
2024-08-19 14:25:00,374.76,374.76,374.58,374.58,700.0,371.82,371.82,371.6414,371.6414,700.0
2024-08-19 14:30:00,374.76,374.76,374.75,374.75,300.0,371.82,371.82,371.8101,371.8101,300.0
2024-08-19 14:35:00,374.81,374.82,374.62,374.63,4655.0,371.8696,371.8795,371.6811,371.691,4655.0
2024-08-19 14:40:00,374.57,374.73,374.57,374.68,400.0,371.6315,371.7902,371.6315,371.7406,400.0
2024-08-19 14:45:00,374.68,374.74,374.39,374.74,1628.0,371.7406,371.8002,371.4529,371.8002,1628.0
2024-08-19 14:50:00,374.42,374.49,374.08,374.08,2866.0,371.4827,371.5521,371.1453,371.1453,2866.0
2024-08-19 14:55:00,374.25,374.25,374.1,374.11,900.0,371.314,371.314,371.1652,371.1751,900.0
2024-08-19 15:00:00,374.09,374.09,373.8,373.81,2873.0,371.1553,371.1553,370.8675,370.8775,2873.0
2024-08-19 15:05:00,373.96,374.0,373.72,373.72,923.0,371.0263,371.066,370.7882,370.7882,923.0
2024-08-19 15:10:00,373.88,373.89,373.71,373.8,534.0,370.9469,370.9568,370.7782,370.8675,534.0
2024-08-19 15:15:00,373.73,373.89,373.73,373.76,1488.0,370.7981,370.9568,370.7981,370.8279,1488.0
2024-08-19 15:20:00,373.75,374.31,373.75,374.08,3608.0,370.8179,371.3735,370.8179,371.1453,3608.0
2024-08-19 15:25:00,374.31,374.56,374.07,374.53,4157.0,371.3735,371.6216,371.1354,371.5918,4157.0
2024-08-19 15:30:00,374.43,374.54,374.3,374.44,2270.0,371.4926,371.6017,371.3636,371.5025,2270.0
2024-08-19 15:35:00,374.37,374.48,374.33,374.35,5213.0,371.4331,371.5422,371.3934,371.4132,5213.0
2024-08-19 15:40:00,374.39,374.6,374.34,374.52,6706.0,371.4529,371.6613,371.4033,371.5819,6706.0
2024-08-19 15:45:00,374.52,374.52,373.74,373.74,6690.0,371.5819,371.5819,370.808,370.808,6690.0
2024-08-19 15:50:00,373.79,373.87,373.07,373.36,9195.0,370.8576,370.937,370.1433,370.431,9195.0
2024-08-19 15:55:00,373.24,374.22,373.15,374.22,29317.0,370.3119,371.2842,370.2226,371.2842,29317.0
2024-08-20 09:30:00,375.02,375.09,374.62,375.03,6418.0,372.078,372.1474,371.6811,372.0879,6418.0
2024-08-20 09:35:00,375.26,375.95,375.23,375.3,7706.0,372.3161,373.0007,372.2863,372.3558,7706.0
2024-08-20 09:40:00,375.79,376.74,375.68,376.41,1042.0,372.8419,373.7845,372.7328,373.4571,1042.0
2024-08-20 09:45:00,376.41,377.47,376.4,376.93,8934.0,373.4571,374.5087,373.4471,373.973,8934.0
2024-08-20 09:50:00,376.86,376.87,376.34,376.6,1700.0,373.9035,373.9135,373.3876,373.6456,1700.0
2024-08-20 09:55:00,376.26,376.8,375.81,376.6,2894.0,373.3082,373.844,372.8618,373.6456,2894.0
2024-08-20 10:00:00,376.89,376.89,376.35,376.35,1416.0,373.9333,373.9333,373.3975,373.3975,1416.0
2024-08-20 10:05:00,376.62,376.81,376.35,376.35,4350.0,373.6654,373.8539,373.3975,373.3975,4350.0
2024-08-20 10:10:00,376.3,376.38,376.09,376.09,1089.0,373.3479,373.4273,373.1396,373.1396,1089.0
2024-08-20 10:15:00,376.02,376.83,376.01,376.6,2458.0,373.0701,373.8738,373.0602,373.6456,2458.0
2024-08-20 10:20:00,376.31,376.71,375.79,376.65,8157.0,373.3578,373.7547,372.8419,373.6952,8157.0
2024-08-20 10:25:00,376.57,377.88,376.57,377.33,2660.0,373.6158,374.9155,373.6158,374.3698,2660.0
2024-08-20 10:30:00,377.28,377.59,376.91,377.24,3127.0,374.3202,374.6278,373.9531,374.2805,3127.0
2024-08-20 10:35:00,377.34,377.34,376.09,376.09,9336.0,374.3798,374.3798,373.1396,373.1396,9336.0
2024-08-20 10:40:00,376.1,376.68,376.09,376.34,2636.0,373.1495,373.7249,373.1396,373.3876,2636.0
2024-08-20 10:45:00,376.36,376.36,376.1,376.29,500.0,373.4075,373.4075,373.1495,373.338,500.0
2024-08-20 10:50:00,376.13,376.53,376.03,376.35,900.0,373.1793,373.5761,373.08,373.3975,900.0
2024-08-20 10:55:00,376.06,376.48,376.05,376.07,4046.0,373.1098,373.5265,373.0999,373.1197,4046.0
2024-08-20 11:00:00,376.03,376.59,375.94,376.46,5046.0,373.08,373.6356,372.9907,373.5067,5046.0
2024-08-20 11:05:00,376.64,377.21,376.64,377.21,3378.0,373.6853,374.2508,373.6853,374.2508,3378.0
2024-08-20 11:10:00,377.15,377.37,376.79,376.8,4439.0,374.1913,374.4095,373.8341,373.844,4439.0
2024-08-20 11:15:00,376.9,377.02,376.8,376.92,809.0,373.9432,374.0623,373.844,373.9631,809.0
2024-08-20 11:20:00,377.33,377.33,376.84,377.22,2972.0,374.3698,374.3698,373.8837,374.2607,2972.0
2024-08-20 11:25:00,377.1,377.18,376.83,376.95,3873.0,374.1416,374.221,373.8738,373.9928,3873.0
2024-08-20 11:30:00,376.95,377.24,376.67,377.04,2492.0,373.9928,374.2805,373.715,374.0821,2492.0
2024-08-20 11:35:00,377.04,377.08,376.79,376.79,3300.0,374.0821,374.1218,373.8341,373.8341,3300.0
2024-08-20 11:40:00,376.79,376.79,376.79,376.79,0.0,373.8341,373.8341,373.8341,373.8341,0.0
2024-08-20 11:45:00,376.79,376.79,376.76,376.76,511.0,373.8341,373.8341,373.8043,373.8043,511.0
2024-08-20 11:50:00,376.68,376.85,376.58,376.8,2699.0,373.7249,373.8936,373.6257,373.844,2699.0
2024-08-20 11:55:00,376.81,376.97,376.71,376.86,811.0,373.8539,374.0127,373.7547,373.9035,811.0
2024-08-20 12:00:00,376.68,376.97,376.67,376.97,799.0,373.7249,374.0127,373.715,374.0127,799.0
2024-08-20 12:05:00,376.92,376.94,376.8,376.93,4237.0,373.9631,373.9829,373.844,373.973,4237.0
2024-08-20 12:10:00,376.93,376.93,376.68,376.68,1761.0,373.973,373.973,373.7249,373.7249,1761.0
2024-08-20 12:15:00,376.58,376.59,376.42,376.55,1003.0,373.6257,373.6356,373.467,373.596,1003.0
2024-08-20 12:20:00,376.45,376.45,376.38,376.38,1186.0,373.4967,373.4967,373.4273,373.4273,1186.0
2024-08-20 12:25:00,376.38,376.38,376.05,376.19,2799.0,373.4273,373.4273,373.0999,373.2388,2799.0
2024-08-20 12:30:00,376.31,376.46,375.64,375.64,3629.0,373.3578,373.5067,372.6931,372.6931,3629.0
2024-08-20 12:35:00,375.8,376.3,375.79,376.3,1218.0,372.8518,373.3479,372.8419,373.3479,1218.0
2024-08-20 12:40:00,376.25,376.25,376.1,376.11,1480.0,373.2983,373.2983,373.1495,373.1594,1480.0
2024-08-20 12:45:00,376.06,376.28,375.93,376.1,2100.0,373.1098,373.3281,372.9808,373.1495,2100.0
2024-08-20 12:50:00,375.94,376.09,375.88,375.97,1528.0,372.9907,373.1396,372.9312,373.0205,1528.0
2024-08-20 12:55:00,375.74,375.74,375.7,375.7,496.0,372.7923,372.7923,372.7526,372.7526,496.0
2024-08-20 13:00:00,375.83,375.83,375.7,375.71,1772.0,372.8816,372.8816,372.7526,372.7626,1772.0
2024-08-20 13:05:00,375.67,375.89,375.55,375.81,4370.0,372.7229,372.9411,372.6038,372.8618,4370.0
2024-08-20 13:10:00,375.71,375.81,375.63,375.68,1200.0,372.7626,372.8618,372.6832,372.7328,1200.0
2024-08-20 13:15:00,375.75,375.75,375.01,375.14,7909.0,372.8022,372.8022,372.068,372.197,7909.0
2024-08-20 13:20:00,375.01,375.03,374.79,374.79,1235.0,372.068,372.0879,371.8498,371.8498,1235.0
2024-08-20 13:25:00,374.53,374.53,374.35,374.35,1000.0,371.5918,371.5918,371.4132,371.4132,1000.0
2024-08-20 13:30:00,374.25,374.4,374.23,374.23,617.0,371.314,371.4628,371.2942,371.2942,617.0
2024-08-20 13:35:00,374.21,374.24,373.59,373.82,3887.0,371.2743,371.3041,370.6592,370.8874,3887.0
2024-08-20 13:40:00,373.81,373.82,373.6,373.68,2006.0,370.8775,370.8874,370.6691,370.7485,2006.0
2024-08-20 13:45:00,373.64,374.02,373.63,373.8,3030.0,370.7088,371.0858,370.6989,370.8675,3030.0
2024-08-20 13:50:00,374.04,374.06,373.92,374.0,1817.0,371.1057,371.1255,370.9866,371.066,1817.0
2024-08-20 13:55:00,373.87,373.97,373.87,373.97,3107.0,370.937,371.0362,370.937,371.0362,3107.0
2024-08-20 14:00:00,373.94,374.35,373.91,374.35,3581.0,371.0064,371.4132,370.9767,371.4132,3581.0
2024-08-20 14:05:00,374.3,374.3,374.13,374.22,2197.0,371.3636,371.3636,371.1949,371.2842,2197.0
2024-08-20 14:10:00,374.43,374.47,374.39,374.44,1404.0,371.4926,371.5323,371.4529,371.5025,1404.0
2024-08-20 14:15:00,374.38,374.7,374.37,374.7,2188.0,371.443,371.7605,371.4331,371.7605,2188.0
2024-08-20 14:20:00,374.68,374.85,374.52,374.85,4525.0,371.7406,371.9093,371.5819,371.9093,4525.0
2024-08-20 14:25:00,374.75,374.88,374.7,374.88,3693.0,371.8101,371.9391,371.7605,371.9391,3693.0
2024-08-20 14:30:00,374.88,375.06,374.87,375.06,5061.0,371.9391,372.1177,371.9291,372.1177,5061.0
2024-08-20 14:35:00,375.04,375.09,374.95,374.99,1700.0,372.0978,372.1474,372.0085,372.0482,1700.0
2024-08-20 14:40:00,375.03,375.04,374.51,374.51,4465.0,372.0879,372.0978,371.572,371.572,4465.0
2024-08-20 14:45:00,374.6,374.6,374.17,374.17,5145.0,371.6613,371.6613,371.2346,371.2346,5145.0
2024-08-20 14:50:00,374.21,374.32,374.16,374.18,1146.0,371.2743,371.3835,371.2247,371.2446,1146.0
2024-08-20 14:55:00,374.32,374.46,374.16,374.2,1000.0,371.3835,371.5224,371.2247,371.2644,1000.0
2024-08-20 15:00:00,374.22,374.33,374.2,374.2,1709.0,371.2842,371.3934,371.2644,371.2644,1709.0
2024-08-20 15:05:00,374.21,374.33,373.85,373.85,4171.0,371.2743,371.3934,370.9171,370.9171,4171.0
2024-08-20 15:10:00,373.87,374.07,373.84,373.88,2869.0,370.937,371.1354,370.9072,370.9469,2869.0
2024-08-20 15:15:00,374.0,374.0,373.89,373.91,4479.0,371.066,371.066,370.9568,370.9767,4479.0
2024-08-20 15:20:00,374.0,374.07,373.89,374.01,5777.0,371.066,371.1354,370.9568,371.0759,5777.0
2024-08-20 15:25:00,373.92,374.11,373.92,373.95,10887.0,370.9866,371.1751,370.9866,371.0164,10887.0
2024-08-20 15:30:00,373.95,374.13,373.95,374.09,4873.0,371.0164,371.1949,371.0164,371.1553,4873.0
2024-08-20 15:35:00,374.15,374.59,374.15,374.49,7615.0,371.2148,371.6513,371.2148,371.5521,7615.0
2024-08-20 15:40:00,374.5,374.51,373.9,373.92,15180.0,371.562,371.572,370.9668,370.9866,15180.0
2024-08-20 15:45:00,374.08,374.25,373.74,374.0,10670.0,371.1453,371.314,370.808,371.066,10670.0
2024-08-20 15:50:00,374.05,374.26,373.86,374.01,6409.0,371.1156,371.3239,370.9271,371.0759,6409.0
2024-08-20 15:55:00,374.16,375.61,374.16,375.4,55242.0,371.2247,372.6633,371.2247,372.455,55242.0
2024-08-21 09:30:00,375.17,376.55,374.49,376.14,23068.0,372.2268,373.596,371.5521,373.1892,23068.0
2024-08-21 09:35:00,376.25,376.25,376.13,376.15,1910.0,373.2983,373.2983,373.1793,373.1991,1910.0
2024-08-21 09:40:00,376.37,376.84,376.03,376.84,1440.0,373.4174,373.8837,373.08,373.8837,1440.0
2024-08-21 09:45:00,377.17,377.35,376.5,376.9,4827.0,374.2111,374.3897,373.5464,373.9432,4827.0
2024-08-21 09:50:00,376.78,377.01,376.68,376.81,2197.0,373.8242,374.0524,373.7249,373.8539,2197.0
2024-08-21 09:55:00,376.86,376.86,376.55,376.69,2697.0,373.9035,373.9035,373.596,373.7349,2697.0
2024-08-21 10:00:00,376.88,376.98,376.0,376.0,7518.0,373.9234,374.0226,373.0503,373.0503,7518.0
2024-08-21 10:05:00,376.05,376.98,376.05,376.64,3924.0,373.0999,374.0226,373.0999,373.6853,3924.0
2024-08-21 10:10:00,376.62,376.67,376.0,376.12,3167.0,373.6654,373.715,373.0503,373.1693,3167.0
2024-08-21 10:15:00,375.91,376.0,375.7,375.89,3716.0,372.961,373.0503,372.7526,372.9411,3716.0
2024-08-21 10:20:00,375.94,376.16,375.89,376.07,1964.0,372.9907,373.209,372.9411,373.1197,1964.0
2024-08-21 10:25:00,375.97,376.1,375.52,375.67,6728.0,373.0205,373.1495,372.574,372.7229,6728.0
2024-08-21 10:30:00,375.85,375.9,375.28,375.28,4007.0,372.9015,372.9511,372.3359,372.3359,4007.0
2024-08-21 10:35:00,375.5,376.07,375.5,375.78,1992.0,372.5542,373.1197,372.5542,372.832,1992.0
2024-08-21 10:40:00,376.02,376.53,376.01,376.43,1390.0,373.0701,373.5761,373.0602,373.4769,1390.0
2024-08-21 10:45:00,376.49,376.49,375.82,375.82,4217.0,373.5364,373.5364,372.8717,372.8717,4217.0
2024-08-21 10:50:00,375.99,375.99,375.5,375.64,2243.0,373.0404,373.0404,372.5542,372.6931,2243.0
2024-08-21 10:55:00,375.62,375.74,375.62,375.64,400.0,372.6733,372.7923,372.6733,372.6931,400.0
2024-08-21 11:00:00,375.59,375.66,375.12,375.39,4600.0,372.6435,372.7129,372.1772,372.4451,4600.0
2024-08-21 11:05:00,375.5,376.13,375.5,375.8,1545.0,372.5542,373.1793,372.5542,372.8518,1545.0
2024-08-21 11:10:00,375.87,376.23,375.87,376.05,800.0,372.9213,373.2785,372.9213,373.0999,800.0
2024-08-21 11:15:00,376.05,376.19,376.04,376.11,2035.0,373.0999,373.2388,373.09,373.1594,2035.0
2024-08-21 11:20:00,376.2,376.57,376.12,376.56,3491.0,373.2487,373.6158,373.1693,373.6059,3491.0
2024-08-21 11:25:00,376.45,376.83,376.37,376.83,4203.0,373.4967,373.8738,373.4174,373.8738,4203.0
2024-08-21 11:30:00,376.81,376.9,376.65,376.86,615.0,373.8539,373.9432,373.6952,373.9035,615.0
2024-08-21 11:35:00,376.89,377.28,376.89,377.06,3643.0,373.9333,374.3202,373.9333,374.102,3643.0
2024-08-21 11:40:00,377.04,378.02,377.03,378.02,4119.0,374.0821,375.0544,374.0722,375.0544,4119.0
2024-08-21 11:45:00,378.0,378.01,377.71,377.71,5764.0,375.0346,375.0445,374.7469,374.7469,5764.0
2024-08-21 11:50:00,377.58,377.58,377.14,377.14,4026.0,374.6179,374.6179,374.1813,374.1813,4026.0
2024-08-21 11:55:00,377.16,377.16,376.97,377.04,1462.0,374.2012,374.2012,374.0127,374.0821,1462.0
2024-08-21 12:00:00,377.13,377.54,376.74,377.53,7941.0,374.1714,374.5782,373.7845,374.5683,7941.0
2024-08-21 12:05:00,377.19,377.36,377.16,377.35,894.0,374.2309,374.3996,374.2012,374.3897,894.0
2024-08-21 12:10:00,377.49,377.63,377.36,377.49,803.0,374.5286,374.6675,374.3996,374.5286,803.0
2024-08-21 12:15:00,377.43,377.64,377.41,377.52,2662.0,374.4691,374.6774,374.4492,374.5584,2662.0
2024-08-21 12:20:00,377.66,377.97,377.65,377.97,1005.0,374.6973,375.0048,374.6873,375.0048,1005.0
2024-08-21 12:25:00,378.0,378.09,377.94,377.97,1379.0,375.0346,375.1239,374.9751,375.0048,1379.0
2024-08-21 12:30:00,378.1,378.47,377.84,378.45,3634.0,375.1338,375.5009,374.8758,375.4811,3634.0
2024-08-21 12:35:00,378.42,378.77,378.33,378.74,4553.0,375.4513,375.7985,375.362,375.7688,4553.0
2024-08-21 12:40:00,378.62,378.73,378.42,378.73,2559.0,375.6497,375.7589,375.4513,375.7589,2559.0
2024-08-21 12:45:00,378.7,379.52,378.7,379.52,3965.0,375.7291,376.5427,375.7291,376.5427,3965.0
2024-08-21 12:50:00,379.26,379.51,378.7,378.73,3717.0,376.2847,376.5327,375.7291,375.7589,3717.0
2024-08-21 12:55:00,378.51,379.01,378.51,379.01,3087.0,375.5406,376.0367,375.5406,376.0367,3087.0
2024-08-21 13:00:00,378.83,379.09,378.82,378.9,700.0,375.8581,376.116,375.8482,375.9275,700.0
2024-08-21 13:05:00,378.9,378.9,378.82,378.82,400.0,375.9275,375.9275,375.8482,375.8482,400.0
2024-08-21 13:10:00,378.9,379.16,378.44,378.44,6825.0,375.9275,376.1855,375.4711,375.4711,6825.0
2024-08-21 13:15:00,378.68,378.68,378.43,378.67,1785.0,375.7093,375.7093,375.4612,375.6993,1785.0
2024-08-21 13:20:00,378.49,378.99,378.49,378.8,2463.0,375.5207,376.0168,375.5207,375.8283,2463.0
2024-08-21 13:25:00,378.63,378.78,378.53,378.68,2172.0,375.6596,375.8085,375.5604,375.7093,2172.0
2024-08-21 13:30:00,378.7,378.72,378.54,378.64,500.0,375.7291,375.7489,375.5704,375.6696,500.0
2024-08-21 13:35:00,378.72,378.72,378.55,378.69,1000.0,375.7489,375.7489,375.5803,375.7192,1000.0
2024-08-21 13:40:00,378.65,378.65,378.03,378.04,15938.0,375.6795,375.6795,375.0644,375.0743,15938.0
2024-08-21 13:45:00,378.0,378.59,378.0,378.29,2900.0,375.0346,375.62,375.0346,375.3223,2900.0
2024-08-21 13:50:00,378.29,378.54,377.81,377.81,6267.0,375.3223,375.5704,374.8461,374.8461,6267.0
2024-08-21 13:55:00,377.88,377.88,377.49,377.52,4359.0,374.9155,374.9155,374.5286,374.5584,4359.0
2024-08-21 14:00:00,377.5,377.94,377.38,377.38,3869.0,374.5385,374.9751,374.4195,374.4195,3869.0
2024-08-21 14:05:00,377.79,377.79,377.1,377.36,803.0,374.8262,374.8262,374.1416,374.3996,803.0
2024-08-21 14:10:00,377.47,377.71,377.32,377.66,2658.0,374.5087,374.7469,374.3599,374.6973,2658.0
2024-08-21 14:15:00,377.6,377.68,377.57,377.57,900.0,374.6377,374.7171,374.608,374.608,900.0
2024-08-21 14:20:00,377.71,378.02,377.71,377.79,7547.0,374.7469,375.0544,374.7469,374.8262,7547.0
2024-08-21 14:25:00,377.67,377.86,377.58,377.58,300.0,374.7072,374.8957,374.6179,374.6179,300.0
2024-08-21 14:30:00,377.75,377.92,377.58,377.71,1494.0,374.7865,374.9552,374.6179,374.7469,1494.0
2024-08-21 14:35:00,377.61,377.77,377.52,377.59,6046.0,374.6476,374.8064,374.5584,374.6278,6046.0
2024-08-21 14:40:00,377.58,377.58,377.48,377.5,1440.0,374.6179,374.6179,374.5187,374.5385,1440.0
2024-08-21 14:45:00,377.52,377.57,377.52,377.53,635.0,374.5584,374.608,374.5584,374.5683,635.0
2024-08-21 14:50:00,377.54,377.62,377.31,377.43,5538.0,374.5782,374.6576,374.35,374.4691,5538.0
2024-08-21 14:55:00,377.14,377.29,377.14,377.22,1072.0,374.1813,374.3302,374.1813,374.2607,1072.0
2024-08-21 15:00:00,377.14,377.28,376.8,376.8,1601.0,374.1813,374.3202,373.844,373.844,1601.0
2024-08-21 15:05:00,376.79,376.83,376.66,376.77,5889.0,373.8341,373.8738,373.7051,373.8142,5889.0
2024-08-21 15:10:00,376.78,376.96,376.77,376.88,1936.0,373.8242,374.0027,373.8142,373.9234,1936.0
2024-08-21 15:15:00,376.88,377.02,376.8,377.02,1866.0,373.9234,374.0623,373.844,374.0623,1866.0
2024-08-21 15:20:00,376.91,376.95,376.73,376.83,4906.0,373.9531,373.9928,373.7746,373.8738,4906.0
2024-08-21 15:25:00,376.83,377.36,376.82,377.36,2825.0,373.8738,374.3996,373.8638,374.3996,2825.0
2024-08-21 15:30:00,377.23,377.26,377.1,377.22,2349.0,374.2706,374.3004,374.1416,374.2607,2349.0
2024-08-21 15:35:00,377.23,377.24,376.92,377.03,6904.0,374.2706,374.2805,373.9631,374.0722,6904.0
2024-08-21 15:40:00,377.1,377.13,376.95,377.0,2389.0,374.1416,374.1714,373.9928,374.0424,2389.0
2024-08-21 15:45:00,377.0,377.19,376.86,377.19,6847.0,374.0424,374.2309,373.9035,374.2309,6847.0
2024-08-21 15:50:00,377.14,377.14,376.7,376.85,7409.0,374.1813,374.1813,373.7448,373.8936,7409.0
2024-08-21 15:55:00,376.84,377.13,376.36,376.69,46776.0,373.8837,374.1714,373.4075,373.7349,46776.0
2024-08-22 09:30:00,378.8,381.71,378.8,381.71,21150.0,375.8283,378.7155,375.8283,378.7155,21150.0
2024-08-22 09:35:00,381.13,382.07,380.49,380.49,12838.0,378.14,379.0727,377.5051,377.5051,12838.0
2024-08-22 09:40:00,380.46,380.86,380.41,380.57,3856.0,377.4753,377.8722,377.4257,377.5844,3856.0
2024-08-22 09:45:00,380.41,381.26,379.75,380.13,5700.0,377.4257,378.269,376.7709,377.1479,5700.0
2024-08-22 09:50:00,379.73,380.13,378.94,379.15,11421.0,376.751,377.1479,375.9672,376.1756,11421.0
2024-08-22 09:55:00,379.22,379.67,378.95,379.16,5740.0,376.245,376.6915,375.9771,376.1855,5740.0
2024-08-22 10:00:00,379.67,380.56,379.61,380.56,6013.0,376.6915,377.5745,376.632,377.5745,6013.0
2024-08-22 10:05:00,380.83,380.83,380.12,380.13,7076.0,377.8424,377.8424,377.138,377.1479,7076.0
2024-08-22 10:10:00,380.29,380.56,380.08,380.31,2153.0,377.3066,377.5745,377.0983,377.3265,2153.0
2024-08-22 10:15:00,380.3,380.58,380.29,380.45,2903.0,377.3165,377.5943,377.3066,377.4654,2903.0
2024-08-22 10:20:00,380.48,380.49,379.54,380.02,7467.0,377.4951,377.5051,376.5625,377.0387,7467.0
2024-08-22 10:25:00,379.59,380.08,379.59,379.9,5211.0,376.6121,377.0983,376.6121,376.9197,5211.0
2024-08-22 10:30:00,379.87,380.63,379.85,380.63,3815.0,376.8899,377.644,376.8701,377.644,3815.0
2024-08-22 10:35:00,380.79,380.8,380.35,380.51,1769.0,377.8027,377.8126,377.3662,377.5249,1769.0
2024-08-22 10:40:00,380.49,380.85,380.31,380.63,4954.0,377.5051,377.8622,377.3265,377.644,4954.0
2024-08-22 10:45:00,380.73,380.94,380.71,380.73,961.0,377.7432,377.9515,377.7233,377.7432,961.0
2024-08-22 10:50:00,380.8,381.16,380.71,381.16,1507.0,377.8126,378.1698,377.7233,378.1698,1507.0
2024-08-22 10:55:00,381.27,381.28,380.98,381.04,11228.0,378.2789,378.2889,377.9912,378.0507,11228.0
2024-08-22 11:00:00,381.13,381.64,381.11,381.55,2025.0,378.14,378.646,378.1202,378.5567,2025.0
2024-08-22 11:05:00,381.7,381.77,381.01,381.01,4809.0,378.7056,378.775,378.021,378.021,4809.0
2024-08-22 11:10:00,380.93,381.02,380.77,380.77,2655.0,377.9416,378.0309,377.7829,377.7829,2655.0
2024-08-22 11:15:00,380.79,380.79,379.94,379.94,11997.0,377.8027,377.8027,376.9594,376.9594,11997.0
2024-08-22 11:20:00,380.02,380.02,379.48,379.76,5240.0,377.0387,377.0387,376.503,376.7808,5240.0
2024-08-22 11:25:00,379.93,380.62,379.93,380.62,3206.0,376.9494,377.634,376.9494,377.634,3206.0
2024-08-22 11:30:00,380.75,380.92,380.41,380.92,8510.0,377.763,377.9317,377.4257,377.9317,8510.0
2024-08-22 11:35:00,380.87,381.36,380.86,381.35,1214.0,377.8821,378.3682,377.8722,378.3583,1214.0
2024-08-22 11:40:00,381.46,381.93,381.46,381.76,8045.0,378.4674,378.9338,378.4674,378.7651,8045.0
2024-08-22 11:45:00,382.0,382.08,380.89,381.06,6380.0,379.0032,379.0826,377.9019,378.0706,6380.0
2024-08-22 11:50:00,380.89,381.4,380.89,381.34,2533.0,377.9019,378.4079,377.9019,378.3484,2533.0
2024-08-22 11:55:00,381.43,381.43,381.19,381.32,1250.0,378.4377,378.4377,378.1996,378.3285,1250.0
2024-08-22 12:00:00,381.19,381.37,381.0,381.12,5302.0,378.1996,378.3781,378.0111,378.1301,5302.0
2024-08-22 12:05:00,381.19,381.57,380.83,381.57,5737.0,378.1996,378.5766,377.8424,378.5766,5737.0
2024-08-22 12:10:00,381.66,381.91,381.5,381.91,3239.0,378.6659,378.9139,378.5071,378.9139,3239.0
2024-08-22 12:15:00,381.95,382.22,381.77,382.02,3498.0,378.9536,379.2215,378.775,379.0231,3498.0
2024-08-22 12:20:00,382.02,382.48,382.02,382.3,3535.0,379.0231,379.4794,379.0231,379.3009,3535.0
2024-08-22 12:25:00,382.46,382.51,382.21,382.46,6422.0,379.4596,379.5092,379.2116,379.4596,6422.0
2024-08-22 12:30:00,382.46,382.52,382.21,382.21,3740.0,379.4596,379.5191,379.2116,379.2116,3740.0
2024-08-22 12:35:00,382.43,382.52,382.18,382.25,3870.0,379.4298,379.5191,379.1818,379.2512,3870.0
2024-08-22 12:40:00,382.23,382.6,382.12,382.33,2405.0,379.2314,379.5985,379.1223,379.3306,2405.0
2024-08-22 12:45:00,382.46,382.51,382.21,382.21,2685.0,379.4596,379.5092,379.2116,379.2116,2685.0
2024-08-22 12:50:00,382.34,382.34,381.69,381.69,4857.0,379.3405,379.3405,378.6956,378.6956,4857.0
2024-08-22 12:55:00,381.62,381.69,381.29,381.36,2777.0,378.6262,378.6956,378.2988,378.3682,2777.0
2024-08-22 13:00:00,381.5,381.5,381.03,381.3,5533.0,378.5071,378.5071,378.0408,378.3087,5533.0
2024-08-22 13:05:00,381.28,381.52,381.28,381.51,1824.0,378.2889,378.527,378.2889,378.5171,1824.0
2024-08-22 13:10:00,381.63,382.31,381.63,381.88,4432.0,378.6361,379.3108,378.6361,378.8841,4432.0
2024-08-22 13:15:00,381.98,382.34,381.98,382.34,2545.0,378.9834,379.3405,378.9834,379.3405,2545.0
2024-08-22 13:20:00,382.17,382.6,382.17,382.51,4378.0,379.1719,379.5985,379.1719,379.5092,4378.0
2024-08-22 13:25:00,382.51,382.73,382.48,382.48,3446.0,379.5092,379.7275,379.4794,379.4794,3446.0
2024-08-22 13:30:00,382.61,382.61,381.81,382.11,6953.0,379.6084,379.6084,378.8147,379.1123,6953.0
2024-08-22 13:35:00,382.11,382.49,381.96,382.49,3086.0,379.1123,379.4894,378.9635,379.4894,3086.0
2024-08-22 13:40:00,382.35,382.75,382.19,382.69,2976.0,379.3505,379.7473,379.1917,379.6878,2976.0
2024-08-22 13:45:00,382.53,382.67,382.28,382.39,3526.0,379.529,379.668,379.281,379.3901,3526.0
2024-08-22 13:50:00,382.34,382.57,381.78,381.92,2778.0,379.3405,379.5687,378.7849,378.9238,2778.0
2024-08-22 13:55:00,382.12,382.12,381.78,382.04,2867.0,379.1223,379.1223,378.7849,379.0429,2867.0
2024-08-22 14:00:00,382.14,382.42,382.09,382.41,4052.0,379.1421,379.4199,379.0925,379.41,4052.0
2024-08-22 14:05:00,382.35,382.78,382.34,382.78,2521.0,379.3505,379.7771,379.3405,379.7771,2521.0
2024-08-22 14:10:00,382.81,383.01,382.66,382.66,5944.0,379.8069,380.0053,379.658,379.658,5944.0
2024-08-22 14:15:00,382.75,383.18,382.7,383.18,7187.0,379.7473,380.174,379.6977,380.174,7187.0
2024-08-22 14:20:00,383.13,383.39,382.99,383.21,7938.0,380.1243,380.3823,379.9854,380.2037,7938.0
2024-08-22 14:25:00,383.21,383.35,383.01,383.08,4548.0,380.2037,380.3426,380.0053,380.0747,4548.0
2024-08-22 14:30:00,383.2,383.87,383.04,383.64,9093.0,380.1938,380.8585,380.035,380.6303,9093.0
2024-08-22 14:35:00,383.64,383.7,383.14,383.38,17401.0,380.6303,380.6899,380.1343,380.3724,17401.0
2024-08-22 14:40:00,383.43,383.43,382.67,382.67,3736.0,380.422,380.422,379.668,379.668,3736.0
2024-08-22 14:45:00,382.66,383.02,382.52,382.98,12561.0,379.658,380.0152,379.5191,379.9755,12561.0
2024-08-22 14:50:00,382.77,383.02,382.65,382.81,10845.0,379.7672,380.0152,379.6481,379.8069,10845.0
2024-08-22 14:55:00,382.79,382.94,382.58,382.75,17619.0,379.787,379.9358,379.5787,379.7473,17619.0
2024-08-22 15:00:00,382.75,382.8,382.41,382.7,7136.0,379.7473,379.7969,379.41,379.6977,7136.0
2024-08-22 15:05:00,382.71,382.9,382.69,382.69,2123.0,379.7076,379.8961,379.6878,379.6878,2123.0
2024-08-22 15:10:00,382.72,383.14,382.66,382.92,3475.0,379.7176,380.1343,379.658,379.916,3475.0
2024-08-22 15:15:00,383.29,383.31,383.0,383.05,5855.0,380.2831,380.3029,379.9954,380.045,5855.0
2024-08-22 15:20:00,383.04,383.17,382.51,382.83,6960.0,380.035,380.164,379.5092,379.8267,6960.0
2024-08-22 15:25:00,382.94,383.3,382.83,383.17,4467.0,379.9358,380.293,379.8267,380.164,4467.0
2024-08-22 15:30:00,383.18,383.27,382.92,383.13,6857.0,380.174,380.2632,379.916,380.1243,6857.0
2024-08-22 15:35:00,383.13,383.49,383.01,383.01,10256.0,380.1243,380.4815,380.0053,380.0053,10256.0
2024-08-22 15:40:00,383.05,383.4,382.91,383.38,7306.0,380.045,380.3922,379.9061,380.3724,7306.0
2024-08-22 15:45:00,383.38,383.7,383.14,383.6,11239.0,380.3724,380.6899,380.1343,380.5907,11239.0
2024-08-22 15:50:00,383.6,383.67,382.49,382.95,13904.0,380.5907,380.6601,379.4894,379.9458,13904.0
2024-08-22 15:55:00,382.86,383.29,382.18,383.29,52095.0,379.8565,380.2831,379.1818,380.2831,52095.0
2024-08-23 09:30:00,386.58,386.58,384.25,384.25,21619.0,383.5473,383.5473,381.2356,381.2356,21619.0
2024-08-23 09:35:00,385.09,385.87,384.24,384.32,5829.0,382.069,382.8428,381.2256,381.305,5829.0
2024-08-23 09:40:00,384.2,384.74,384.19,384.64,2601.0,381.1859,381.7217,381.176,381.6225,2601.0
2024-08-23 09:45:00,385.02,385.02,383.85,384.25,4392.0,381.9995,381.9995,380.8387,381.2356,4392.0
2024-08-23 09:50:00,384.25,384.25,383.85,383.91,2267.0,381.2356,381.2356,380.8387,380.8982,2267.0
2024-08-23 09:55:00,384.14,384.58,383.91,384.23,3383.0,381.1264,381.563,380.8982,381.2157,3383.0
2024-08-23 10:00:00,384.19,385.44,384.18,385.38,10596.0,381.176,382.4162,381.1661,382.3567,10596.0
2024-08-23 10:05:00,385.38,385.64,385.11,385.55,4138.0,382.3567,382.6147,382.0888,382.5254,4138.0
2024-08-23 10:10:00,385.67,387.02,385.67,386.84,4041.0,382.6444,383.9838,382.6444,383.8052,4041.0
2024-08-23 10:15:00,386.84,386.87,386.05,386.07,6786.0,383.8052,383.835,383.0214,383.0413,6786.0
2024-08-23 10:20:00,386.1,386.1,385.6,385.91,3416.0,383.071,383.071,382.575,382.8825,3416.0
2024-08-23 10:25:00,385.75,385.76,385.39,385.67,4121.0,382.7238,382.7337,382.3666,382.6444,4121.0
2024-08-23 10:30:00,385.64,386.31,385.64,386.21,6347.0,382.6147,383.2794,382.6147,383.1802,6347.0
2024-08-23 10:35:00,386.0,386.41,385.97,386.0,9207.0,382.9718,383.3786,382.9421,382.9718,9207.0
2024-08-23 10:40:00,386.0,386.05,385.98,385.99,3273.0,382.9718,383.0214,382.952,382.9619,3273.0
2024-08-23 10:45:00,385.99,386.09,385.24,385.25,7628.0,382.9619,383.0611,382.2178,382.2277,7628.0
2024-08-23 10:50:00,385.45,386.28,385.28,386.28,2073.0,382.4261,383.2496,382.2575,383.2496,2073.0
2024-08-23 10:55:00,386.31,387.15,386.3,386.99,6300.0,383.2794,384.1128,383.2695,383.9541,6300.0
2024-08-23 11:00:00,386.76,387.44,386.76,387.33,10754.0,383.7259,384.4005,383.7259,384.2914,10754.0
2024-08-23 11:05:00,387.27,387.61,387.1,387.4,10991.0,384.2319,384.5692,384.0632,384.3608,10991.0
2024-08-23 11:10:00,387.31,387.32,386.91,387.31,2300.0,384.2716,384.2815,383.8747,384.2716,2300.0
2024-08-23 11:15:00,387.5,387.82,387.17,387.82,3959.0,384.4601,384.7775,384.1326,384.7775,3959.0
2024-08-23 11:20:00,387.51,387.69,387.1,387.58,3448.0,384.47,384.6486,384.0632,384.5394,3448.0
2024-08-23 11:25:00,387.38,387.72,387.11,387.71,3569.0,384.341,384.6783,384.0731,384.6684,3569.0
2024-08-23 11:30:00,387.72,388.21,387.6,387.93,3818.0,384.6783,385.1645,384.5593,384.8867,3818.0
2024-08-23 11:35:00,388.12,388.13,387.88,387.88,400.0,385.0752,385.0851,384.8371,384.8371,400.0
2024-08-23 11:40:00,388.03,388.05,387.48,387.48,4732.0,384.9859,385.0057,384.4402,384.4402,4732.0
2024-08-23 11:45:00,387.29,387.56,387.23,387.41,1545.0,384.2517,384.5196,384.1922,384.3708,1545.0
2024-08-23 11:50:00,387.45,387.55,387.23,387.39,1568.0,384.4105,384.5097,384.1922,384.3509,1568.0
2024-08-23 11:55:00,387.52,387.58,387.23,387.26,4785.0,384.4799,384.5394,384.1922,384.2219,4785.0
2024-08-23 12:00:00,387.12,387.13,386.83,387.01,3843.0,384.083,384.093,383.7953,383.9739,3843.0
2024-08-23 12:05:00,386.93,387.05,386.8,386.88,3377.0,383.8945,384.0136,383.7656,383.8449,3377.0
2024-08-23 12:10:00,386.88,387.07,386.42,386.42,4600.0,383.8449,384.0334,383.3885,383.3885,4600.0
2024-08-23 12:15:00,386.37,386.65,386.27,386.62,1955.0,383.3389,383.6167,383.2397,383.587,1955.0
2024-08-23 12:20:00,386.66,386.66,386.5,386.61,1662.0,383.6266,383.6266,383.4679,383.577,1662.0
2024-08-23 12:25:00,386.48,386.56,386.23,386.56,5287.0,383.4481,383.5274,383.2,383.5274,5287.0
2024-08-23 12:30:00,386.6,386.71,386.47,386.61,1000.0,383.5671,383.6763,383.4381,383.577,1000.0
2024-08-23 12:35:00,386.81,386.83,386.54,386.54,2271.0,383.7755,383.7953,383.5076,383.5076,2271.0
2024-08-23 12:40:00,386.66,386.66,385.99,386.05,2004.0,383.6266,383.6266,382.9619,383.0214,2004.0
2024-08-23 12:45:00,385.99,386.0,385.77,385.88,1456.0,382.9619,382.9718,382.7436,382.8528,1456.0
2024-08-23 12:50:00,385.87,386.32,385.86,386.31,2497.0,382.8428,383.2893,382.8329,383.2794,2497.0
2024-08-23 12:55:00,386.49,387.13,386.49,387.13,3539.0,383.458,384.093,383.458,384.093,3539.0
2024-08-23 13:00:00,387.17,387.38,387.14,387.16,2116.0,384.1326,384.341,384.1029,384.1227,2116.0
2024-08-23 13:05:00,387.15,387.37,387.04,387.15,884.0,384.1128,384.3311,384.0037,384.1128,884.0
2024-08-23 13:10:00,387.28,387.28,387.11,387.19,5057.0,384.2418,384.2418,384.0731,384.1525,5057.0
2024-08-23 13:15:00,387.35,387.47,387.22,387.27,3367.0,384.3112,384.4303,384.1823,384.2319,3367.0
2024-08-23 13:20:00,387.23,387.4,387.17,387.34,1496.0,384.1922,384.3608,384.1326,384.3013,1496.0
2024-08-23 13:25:00,387.36,387.71,387.35,387.71,4823.0,384.3212,384.6684,384.3112,384.6684,4823.0
2024-08-23 13:30:00,387.52,387.57,387.52,387.53,1384.0,384.4799,384.5295,384.4799,384.4898,1384.0
2024-08-23 13:35:00,387.53,387.58,387.52,387.53,1707.0,384.4898,384.5394,384.4799,384.4898,1707.0
2024-08-23 13:40:00,387.62,387.67,387.42,387.59,1771.0,384.5791,384.6287,384.3807,384.5494,1771.0
2024-08-23 13:45:00,387.58,387.58,387.58,387.58,400.0,384.5394,384.5394,384.5394,384.5394,400.0
2024-08-23 13:50:00,387.56,387.69,387.55,387.65,943.0,384.5196,384.6486,384.5097,384.6089,943.0
2024-08-23 13:55:00,387.65,387.95,387.64,387.95,2331.0,384.6089,384.9065,384.599,384.9065,2331.0
2024-08-23 14:00:00,387.97,388.39,387.96,388.34,2451.0,384.9264,385.3431,384.9165,385.2935,2451.0
2024-08-23 14:05:00,388.16,388.46,388.16,388.31,799.0,385.1149,385.4125,385.1149,385.2637,799.0
2024-08-23 14:10:00,388.22,388.41,388.14,388.3,3595.0,385.1744,385.3629,385.095,385.2538,3595.0
2024-08-23 14:15:00,388.31,388.33,388.14,388.31,2731.0,385.2637,385.2835,385.095,385.2637,2731.0
2024-08-23 14:20:00,388.23,388.23,387.6,387.72,4234.0,385.1843,385.1843,384.5593,384.6783,4234.0
2024-08-23 14:25:00,387.69,388.03,387.69,388.03,2448.0,384.6486,384.9859,384.6486,384.9859,2448.0
2024-08-23 14:30:00,387.84,388.11,387.83,387.98,1099.0,384.7974,385.0653,384.7875,384.9363,1099.0
2024-08-23 14:35:00,387.97,388.0,387.82,387.97,6129.0,384.9264,384.9561,384.7775,384.9264,6129.0
2024-08-23 14:40:00,388.03,388.1,387.97,388.04,900.0,384.9859,385.0554,384.9264,384.9958,900.0
2024-08-23 14:45:00,388.04,388.33,388.04,388.33,810.0,384.9958,385.2835,384.9958,385.2835,810.0
2024-08-23 14:50:00,388.23,388.33,387.72,387.77,3700.0,385.1843,385.2835,384.6783,384.7279,3700.0
2024-08-23 14:55:00,387.85,387.85,387.49,387.61,2041.0,384.8073,384.8073,384.4501,384.5692,2041.0
2024-08-23 15:00:00,387.49,387.67,387.49,387.67,600.0,384.4501,384.6287,384.4501,384.6287,600.0
2024-08-23 15:05:00,387.54,387.87,387.54,387.87,1926.0,384.4997,384.8272,384.4997,384.8272,1926.0
2024-08-23 15:10:00,387.79,387.97,387.67,387.94,2040.0,384.7478,384.9264,384.6287,384.8966,2040.0
2024-08-23 15:15:00,387.9,388.02,387.78,388.02,2024.0,384.8569,384.976,384.7379,384.976,2024.0
2024-08-23 15:20:00,388.06,388.4,388.04,388.31,5138.0,385.0157,385.353,384.9958,385.2637,5138.0
2024-08-23 15:25:00,388.33,388.66,388.26,388.66,1221.0,385.2835,385.611,385.2141,385.611,1221.0
2024-08-23 15:30:00,388.6,388.71,388.36,388.42,8451.0,385.5514,385.6606,385.3133,385.3728,8451.0
2024-08-23 15:35:00,388.45,388.46,388.16,388.39,5001.0,385.4026,385.4125,385.1149,385.3431,5001.0
2024-08-23 15:40:00,388.36,388.52,388.22,388.22,3478.0,385.3133,385.4721,385.1744,385.1744,3478.0
2024-08-23 15:45:00,388.09,388.09,387.54,387.93,5763.0,385.0454,385.0454,384.4997,384.8867,5763.0
2024-08-23 15:50:00,388.09,388.28,387.7,388.28,9987.0,385.0454,385.2339,384.6585,385.2339,9987.0
2024-08-23 15:55:00,388.05,388.81,387.79,388.78,54261.0,385.0057,385.7598,384.7478,385.73,54261.0
2024-08-26 09:30:00,389.37,391.0,388.42,388.49,26055.0,386.3154,387.9326,385.3728,385.4423,26055.0
2024-08-26 09:35:00,388.0,388.47,387.61,388.25,2658.0,384.9561,385.4225,384.5692,385.2042,2658.0
2024-08-26 09:40:00,388.38,389.32,387.79,389.22,9372.0,385.3332,386.2658,384.7478,386.1666,9372.0
2024-08-26 09:45:00,389.0,389.33,387.78,388.14,7038.0,385.9483,386.2757,384.7379,385.095,7038.0
2024-08-26 09:50:00,388.38,389.34,388.19,388.49,26412.0,385.3332,386.2856,385.1446,385.4423,26412.0
2024-08-26 09:55:00,388.49,389.49,388.33,389.49,26833.0,385.4423,386.4344,385.2835,386.4344,26833.0
2024-08-26 10:00:00,389.84,389.84,389.1,389.77,6652.0,386.7817,386.7817,386.0475,386.7123,6652.0
2024-08-26 10:05:00,389.93,389.93,389.4,389.87,7764.0,386.871,386.871,386.3452,386.8115,7764.0
2024-08-26 10:10:00,390.07,390.07,389.39,389.75,2610.0,387.0099,387.0099,386.3352,386.6924,2610.0
2024-08-26 10:15:00,389.68,390.14,389.45,390.14,3895.0,386.623,387.0793,386.3948,387.0793,3895.0
2024-08-26 10:20:00,390.1,390.16,389.8,389.8,3983.0,387.0397,387.0992,386.742,386.742,3983.0
2024-08-26 10:25:00,389.81,390.24,389.81,389.82,1950.0,386.7519,387.1786,386.7519,386.7619,1950.0
2024-08-26 10:30:00,389.8,391.02,389.8,390.98,5918.0,386.742,387.9524,386.742,387.9128,5918.0
2024-08-26 10:35:00,391.12,391.34,390.61,390.66,8557.0,388.0517,388.2699,387.5457,387.5953,8557.0
2024-08-26 10:40:00,390.7,390.83,390.28,390.34,4805.0,387.635,387.7639,387.2183,387.2778,4805.0
2024-08-26 10:45:00,390.34,390.52,390.09,390.09,5399.0,387.2778,387.4564,387.0297,387.0297,5399.0
2024-08-26 10:50:00,390.12,390.36,390.0,390.0,71966.0,387.0595,387.2976,386.9404,386.9404,71966.0
2024-08-26 10:55:00,389.85,390.17,389.56,389.74,2881.0,386.7916,387.1091,386.5039,386.6825,2881.0
2024-08-26 11:00:00,389.71,390.07,389.71,390.06,2466.0,386.6527,387.0099,386.6527,387.0,2466.0
2024-08-26 11:05:00,389.78,389.78,389.65,389.66,2469.0,386.7222,386.7222,386.5932,386.6031,2469.0
2024-08-26 11:10:00,389.97,389.97,389.51,389.75,1278.0,386.9107,386.9107,386.4543,386.6924,1278.0
2024-08-26 11:15:00,389.75,389.75,389.33,389.4,3621.0,386.6924,386.6924,386.2757,386.3452,3621.0
2024-08-26 11:20:00,389.57,389.57,388.74,388.74,3410.0,386.5138,386.5138,385.6903,385.6903,3410.0
2024-08-26 11:25:00,388.8,389.08,388.69,388.87,4048.0,385.7499,386.0277,385.6407,385.8193,4048.0
2024-08-26 11:30:00,388.87,389.1,388.68,389.01,1810.0,385.8193,386.0475,385.6308,385.9582,1810.0
2024-08-26 11:35:00,388.85,389.06,388.72,388.8,3242.0,385.7995,386.0078,385.6705,385.7499,3242.0
2024-08-26 11:40:00,388.98,389.11,388.88,389.08,4941.0,385.9284,386.0574,385.8292,386.0277,4941.0
2024-08-26 11:45:00,389.08,389.2,388.82,388.88,3563.0,386.0277,386.1467,385.7697,385.8292,3563.0
2024-08-26 11:50:00,388.87,388.97,388.61,388.61,1802.0,385.8193,385.9185,385.5614,385.5614,1802.0
2024-08-26 11:55:00,388.61,388.94,388.61,388.94,1703.0,385.5614,385.8888,385.5614,385.8888,1703.0
2024-08-26 12:00:00,388.93,388.97,388.74,388.88,2762.0,385.8788,385.9185,385.6903,385.8292,2762.0
2024-08-26 12:05:00,388.78,388.88,388.78,388.87,10160.0,385.73,385.8292,385.73,385.8193,10160.0
2024-08-26 12:10:00,388.99,389.18,388.91,389.03,8265.0,385.9384,386.1269,385.859,385.9781,8265.0
2024-08-26 12:15:00,389.03,389.54,389.02,389.18,10279.0,385.9781,386.4841,385.9681,386.1269,10279.0
2024-08-26 12:20:00,389.38,389.49,388.84,389.13,1902.0,386.3253,386.4344,385.7895,386.0773,1902.0
2024-08-26 12:25:00,389.0,389.0,389.0,389.0,100.0,385.9483,385.9483,385.9483,385.9483,100.0
2024-08-26 12:30:00,389.0,389.25,389.0,389.14,2426.0,385.9483,386.1963,385.9483,386.0872,2426.0
2024-08-26 12:35:00,389.23,389.24,389.03,389.03,1670.0,386.1765,386.1864,385.9781,385.9781,1670.0
2024-08-26 12:40:00,389.21,389.21,388.96,388.97,4073.0,386.1566,386.1566,385.9086,385.9185,4073.0
2024-08-26 12:45:00,388.88,388.95,388.7,388.78,3156.0,385.8292,385.8987,385.6506,385.73,3156.0
2024-08-26 12:50:00,388.77,389.06,388.76,389.06,1500.0,385.7201,386.0078,385.7102,386.0078,1500.0
2024-08-26 12:55:00,389.06,389.06,389.06,389.06,0.0,386.0078,386.0078,386.0078,386.0078,0.0
2024-08-26 13:00:00,389.24,389.29,389.01,389.16,3810.0,386.1864,386.236,385.9582,386.107,3810.0
2024-08-26 13:05:00,389.01,389.13,388.34,388.4,1268.0,385.9582,386.0773,385.2935,385.353,1268.0
2024-08-26 13:10:00,388.2,388.67,388.2,388.67,6900.0,385.1546,385.6209,385.1546,385.6209,6900.0
2024-08-26 13:15:00,388.39,388.54,388.39,388.39,2005.0,385.3431,385.4919,385.3431,385.3431,2005.0
2024-08-26 13:20:00,388.6,388.93,388.6,388.93,1310.0,385.5514,385.8788,385.5514,385.8788,1310.0
2024-08-26 13:25:00,388.97,388.97,388.77,388.92,1950.0,385.9185,385.9185,385.7201,385.8689,1950.0
2024-08-26 13:30:00,388.92,388.97,388.76,388.76,5146.0,385.8689,385.9185,385.7102,385.7102,5146.0
2024-08-26 13:35:00,388.63,388.66,388.24,388.24,2290.0,385.5812,385.611,385.1943,385.1943,2290.0
2024-08-26 13:40:00,388.05,388.23,388.03,388.18,2181.0,385.0057,385.1843,384.9859,385.1347,2181.0
2024-08-26 13:45:00,388.15,388.15,387.95,387.96,1069.0,385.105,385.105,384.9065,384.9165,1069.0
2024-08-26 13:50:00,387.94,388.04,387.81,387.94,1346.0,384.8966,384.9958,384.7676,384.8966,1346.0
2024-08-26 13:55:00,387.85,387.94,387.84,387.92,900.0,384.8073,384.8966,384.7974,384.8768,900.0
2024-08-26 14:00:00,388.01,388.2,388.0,388.15,4271.0,384.9661,385.1546,384.9561,385.105,4271.0
2024-08-26 14:05:00,388.18,388.37,388.03,388.23,7599.0,385.1347,385.3232,384.9859,385.1843,7599.0
2024-08-26 14:10:00,388.2,388.25,388.08,388.23,1520.0,385.1546,385.2042,385.0355,385.1843,1520.0
2024-08-26 14:15:00,388.27,388.48,388.25,388.48,2948.0,385.224,385.4324,385.2042,385.4324,2948.0
2024-08-26 14:20:00,388.66,388.8,388.61,388.79,3044.0,385.611,385.7499,385.5614,385.7399,3044.0
2024-08-26 14:25:00,388.78,388.85,388.61,388.76,3104.0,385.73,385.7995,385.5614,385.7102,3104.0
2024-08-26 14:30:00,388.89,388.89,388.73,388.73,7512.0,385.8392,385.8392,385.6804,385.6804,7512.0
2024-08-26 14:35:00,388.8,389.0,388.8,388.94,2650.0,385.7499,385.9483,385.7499,385.8888,2650.0
2024-08-26 14:40:00,388.94,389.03,388.82,388.88,5087.0,385.8888,385.9781,385.7697,385.8292,5087.0
2024-08-26 14:45:00,388.88,388.97,388.75,388.87,2950.0,385.8292,385.9185,385.7003,385.8193,2950.0
2024-08-26 14:50:00,388.75,389.27,388.75,389.13,3701.0,385.7003,386.2162,385.7003,386.0773,3701.0
2024-08-26 14:55:00,389.13,389.25,389.12,389.25,1600.0,386.0773,386.1963,386.0674,386.1963,1600.0
2024-08-26 15:00:00,389.11,389.4,389.11,389.35,1806.0,386.0574,386.3452,386.0574,386.2955,1806.0
2024-08-26 15:05:00,389.11,389.23,389.07,389.07,613.0,386.0574,386.1765,386.0177,386.0177,613.0
2024-08-26 15:10:00,389.08,389.55,389.08,389.55,3027.0,386.0277,386.494,386.0277,386.494,3027.0
2024-08-26 15:15:00,389.43,389.55,389.37,389.52,2400.0,386.3749,386.494,386.3154,386.4642,2400.0
2024-08-26 15:20:00,389.56,389.98,389.49,389.68,5713.0,386.5039,386.9206,386.4344,386.623,5713.0
2024-08-26 15:25:00,389.64,389.64,389.29,389.29,9693.0,386.5833,386.5833,386.236,386.236,9693.0
2024-08-26 15:30:00,389.22,389.43,389.18,389.24,3209.0,386.1666,386.3749,386.1269,386.1864,3209.0
2024-08-26 15:35:00,389.24,389.35,389.07,389.32,5193.0,386.1864,386.2955,386.0177,386.2658,5193.0
2024-08-26 15:40:00,389.33,389.4,389.05,389.06,6324.0,386.2757,386.3452,385.9979,386.0078,6324.0
2024-08-26 15:45:00,389.06,389.32,388.93,388.93,10872.0,386.0078,386.2658,385.8788,385.8788,10872.0
2024-08-26 15:50:00,388.94,389.19,388.39,388.6,10511.0,385.8888,386.1368,385.3431,385.5514,10511.0
2024-08-26 15:55:00,388.59,388.67,388.46,388.52,63105.0,385.5415,385.6209,385.4125,385.4721,63105.0
2024-08-27 09:30:00,388.86,390.0,388.86,389.11,9443.0,385.8094,386.9404,385.8094,386.0574,9443.0
2024-08-27 09:35:00,388.5,389.25,387.57,388.5,5690.0,385.4522,386.1963,384.5295,385.4522,5690.0
2024-08-27 09:40:00,389.11,389.22,388.31,389.22,3231.0,386.0574,386.1666,385.2637,386.1666,3231.0
2024-08-27 09:45:00,389.0,389.9,389.0,389.61,11043.0,385.9483,386.8412,385.9483,386.5535,11043.0
2024-08-27 09:50:00,389.69,390.32,389.54,389.92,5636.0,386.6329,387.2579,386.4841,386.8611,5636.0
2024-08-27 09:55:00,389.54,390.03,389.32,389.51,5417.0,386.4841,386.9702,386.2658,386.4543,5417.0
2024-08-27 10:00:00,389.89,390.17,389.58,390.03,5676.0,386.8313,387.1091,386.5237,386.9702,5676.0
2024-08-27 10:05:00,390.0,390.95,389.99,390.94,4830.0,386.9404,387.883,386.9305,387.8731,4830.0
2024-08-27 10:10:00,390.49,390.59,389.26,389.26,6261.0,387.4266,387.5258,386.2063,386.2063,6261.0
2024-08-27 10:15:00,389.66,389.66,388.99,389.11,4205.0,386.6031,386.6031,385.9384,386.0574,4205.0
2024-08-27 10:20:00,388.91,389.07,388.78,388.78,1336.0,385.859,386.0177,385.73,385.73,1336.0
2024-08-27 10:25:00,388.86,388.86,388.05,388.16,2381.0,385.8094,385.8094,385.0057,385.1149,2381.0
2024-08-27 10:30:00,388.26,389.06,388.26,388.68,3278.0,385.2141,386.0078,385.2141,385.6308,3278.0
2024-08-27 10:35:00,388.68,389.05,388.68,388.98,654.0,385.6308,385.9979,385.6308,385.9284,654.0
2024-08-27 10:40:00,388.96,389.36,388.96,389.33,1300.0,385.9086,386.3055,385.9086,386.2757,1300.0
2024-08-27 10:45:00,389.56,389.56,389.29,389.45,5060.0,386.5039,386.5039,386.236,386.3948,5060.0
2024-08-27 10:50:00,389.48,389.88,389.45,389.69,6799.0,386.4245,386.8214,386.3948,386.6329,6799.0
2024-08-27 10:55:00,389.7,390.11,389.64,390.0,2476.0,386.6428,387.0496,386.5833,386.9404,2476.0
2024-08-27 11:00:00,390.25,390.32,390.06,390.26,2136.0,387.1885,387.2579,387.0,387.1984,2136.0
2024-08-27 11:05:00,390.23,390.33,389.91,389.91,3328.0,387.1686,387.2679,386.8512,386.8512,3328.0
2024-08-27 11:10:00,389.72,389.86,389.69,389.79,1050.0,386.6626,386.8015,386.6329,386.7321,1050.0
2024-08-27 11:15:00,389.79,389.8,389.41,389.55,23083.0,386.7321,386.742,386.3551,386.494,23083.0
2024-08-27 11:20:00,389.56,389.9,389.49,389.76,1343.0,386.5039,386.8412,386.4344,386.7023,1343.0
2024-08-27 11:25:00,389.65,390.0,389.64,389.99,1897.0,386.5932,386.9404,386.5833,386.9305,1897.0
2024-08-27 11:30:00,389.78,389.97,389.47,389.61,3093.0,386.7222,386.9107,386.4146,386.5535,3093.0
2024-08-27 11:35:00,389.47,389.98,389.47,389.94,2017.0,386.4146,386.9206,386.4146,386.8809,2017.0
2024-08-27 11:40:00,389.98,390.04,389.72,389.94,1024.0,386.9206,386.9801,386.6626,386.8809,1024.0
2024-08-27 11:45:00,389.98,389.98,389.77,389.77,2020.0,386.9206,386.9206,386.7123,386.7123,2020.0
2024-08-27 11:50:00,389.76,389.93,389.76,389.93,300.0,386.7023,386.871,386.7023,386.871,300.0
2024-08-27 11:55:00,389.79,390.0,389.74,390.0,9632.0,386.7321,386.9404,386.6825,386.9404,9632.0
2024-08-27 12:00:00,390.21,390.74,390.2,390.46,4425.0,387.1488,387.6746,387.1389,387.3968,4425.0
2024-08-27 12:05:00,390.22,390.22,389.84,389.91,1305.0,387.1587,387.1587,386.7817,386.8512,1305.0
2024-08-27 12:10:00,389.92,390.11,389.86,390.11,504.0,386.8611,387.0496,386.8015,387.0496,504.0
2024-08-27 12:15:00,390.12,390.23,389.95,390.07,600.0,387.0595,387.1686,386.8908,387.0099,600.0
2024-08-27 12:20:00,390.06,390.19,389.93,389.96,1502.0,387.0,387.129,386.871,386.9008,1502.0
2024-08-27 12:25:00,389.94,390.08,389.91,390.0,3963.0,386.8809,387.0198,386.8512,386.9404,3963.0
2024-08-27 12:30:00,390.16,390.18,390.05,390.05,1800.0,387.0992,387.119,386.9901,386.9901,1800.0
2024-08-27 12:35:00,390.03,390.08,389.91,390.06,3427.0,386.9702,387.0198,386.8512,387.0,3427.0
2024-08-27 12:40:00,389.98,390.1,389.94,390.06,7092.0,386.9206,387.0397,386.8809,387.0,7092.0
2024-08-27 12:45:00,390.08,390.45,390.08,390.25,2800.0,387.0198,387.3869,387.0198,387.1885,2800.0
2024-08-27 12:50:00,390.25,390.39,390.12,390.16,11294.0,387.1885,387.3274,387.0595,387.0992,11294.0
2024-08-27 12:55:00,390.08,390.2,390.05,390.14,1876.0,387.0198,387.1389,386.9901,387.0793,1876.0
2024-08-27 13:00:00,390.09,390.32,390.06,390.25,7893.0,387.0297,387.2579,387.0,387.1885,7893.0
2024-08-27 13:05:00,390.25,390.38,390.12,390.12,2600.0,387.1885,387.3175,387.0595,387.0595,2600.0
2024-08-27 13:10:00,390.13,390.17,389.97,390.17,1305.0,387.0694,387.1091,386.9107,387.1091,1305.0
2024-08-27 13:15:00,390.17,390.25,390.0,390.25,3737.0,387.1091,387.1885,386.9404,387.1885,3737.0
2024-08-27 13:20:00,390.13,390.15,390.11,390.11,1000.0,387.0694,387.0893,387.0496,387.0496,1000.0
2024-08-27 13:25:00,390.14,390.42,390.14,390.42,14359.0,387.0793,387.3572,387.0793,387.3572,14359.0
2024-08-27 13:30:00,390.59,390.99,390.59,390.83,5394.0,387.5258,387.9227,387.5258,387.7639,5394.0
2024-08-27 13:35:00,390.95,391.13,390.95,390.95,601.0,387.883,388.0616,387.883,387.883,601.0
2024-08-27 13:40:00,390.92,390.92,390.38,390.38,2349.0,387.8532,387.8532,387.3175,387.3175,2349.0
2024-08-27 13:45:00,390.34,390.58,390.33,390.58,1564.0,387.2778,387.5159,387.2679,387.5159,1564.0
2024-08-27 13:50:00,390.49,390.49,390.41,390.49,405.0,387.4266,387.4266,387.3472,387.4266,405.0
2024-08-27 13:55:00,390.38,390.79,390.37,390.78,1445.0,387.3175,387.7242,387.3075,387.7143,1445.0
2024-08-27 14:00:00,390.85,391.11,390.75,391.08,7044.0,387.7838,388.0417,387.6846,388.012,7044.0
2024-08-27 14:05:00,390.98,391.88,390.98,391.23,7379.0,387.9128,388.8057,387.9128,388.1608,7379.0
2024-08-27 14:10:00,391.53,391.53,390.9,390.9,2360.0,388.4584,388.4584,387.8334,387.8334,2360.0
2024-08-27 14:15:00,390.83,390.98,390.53,390.62,1438.0,387.7639,387.9128,387.4663,387.5556,1438.0
2024-08-27 14:20:00,390.56,390.56,390.38,390.54,575.0,387.4961,387.4961,387.3175,387.4762,575.0
2024-08-27 14:25:00,390.54,390.54,390.08,390.12,2130.0,387.4762,387.4762,387.0198,387.0595,2130.0
2024-08-27 14:30:00,390.12,390.15,389.95,390.15,1043.0,387.0595,387.0893,386.8908,387.0893,1043.0
2024-08-27 14:35:00,389.91,389.91,389.58,389.58,1833.0,386.8512,386.8512,386.5237,386.5237,1833.0
2024-08-27 14:40:00,389.48,389.56,389.45,389.49,790.0,386.4245,386.5039,386.3948,386.4344,790.0
2024-08-27 14:45:00,389.47,389.67,389.35,389.35,544.0,386.4146,386.613,386.2955,386.2955,544.0
2024-08-27 14:50:00,389.35,389.66,389.3,389.66,2211.0,386.2955,386.6031,386.2459,386.6031,2211.0
2024-08-27 14:55:00,389.76,390.0,389.72,389.99,6772.0,386.7023,386.9404,386.6626,386.9305,6772.0
2024-08-27 15:00:00,389.99,390.01,389.84,390.01,2174.0,386.9305,386.9504,386.7817,386.9504,2174.0
2024-08-27 15:05:00,390.02,390.07,390.01,390.02,400.0,386.9603,387.0099,386.9504,386.9603,400.0
2024-08-27 15:10:00,390.01,390.17,389.86,390.14,2530.0,386.9504,387.1091,386.8015,387.0793,2530.0
2024-08-27 15:15:00,389.89,390.1,389.85,390.09,1739.0,386.8313,387.0397,386.7916,387.0297,1739.0
2024-08-27 15:20:00,389.98,390.09,389.97,389.98,2818.0,386.9206,387.0297,386.9107,386.9206,2818.0
2024-08-27 15:25:00,390.04,390.12,389.9,389.9,4375.0,386.9801,387.0595,386.8412,386.8412,4375.0
2024-08-27 15:30:00,389.89,389.89,389.62,389.75,2569.0,386.8313,386.8313,386.5634,386.6924,2569.0
2024-08-27 15:35:00,389.73,389.97,389.63,389.97,2014.0,386.6726,386.9107,386.5734,386.9107,2014.0
2024-08-27 15:40:00,390.06,390.2,389.94,390.08,13118.0,387.0,387.1389,386.8809,387.0198,13118.0
2024-08-27 15:45:00,390.08,390.55,390.03,390.55,7006.0,387.0198,387.4861,386.9702,387.4861,7006.0
2024-08-27 15:50:00,390.56,390.56,389.87,390.16,11386.0,387.4961,387.4961,386.8115,387.0992,11386.0
2024-08-27 15:55:00,389.97,390.44,389.97,390.32,32875.0,386.9107,387.377,386.9107,387.2579,32875.0
2024-08-28 09:30:00,390.88,392.0,389.58,389.81,14281.0,387.8135,388.9248,386.5237,386.7519,14281.0
2024-08-28 09:35:00,389.93,390.09,389.52,390.09,1210.0,386.871,387.0297,386.4642,387.0297,1210.0
2024-08-28 09:40:00,390.06,390.79,389.85,390.08,2969.0,387.0,387.7242,386.7916,387.0198,2969.0
2024-08-28 09:45:00,390.66,391.3,390.66,391.06,1131.0,387.5953,388.2302,387.5953,387.9921,1131.0
2024-08-28 09:50:00,390.7,391.41,390.7,391.4,3137.0,387.635,388.3394,387.635,388.3295,3137.0
2024-08-28 09:55:00,391.19,391.3,390.88,390.9,5543.0,388.1211,388.2302,387.8135,387.8334,5543.0
2024-08-28 10:00:00,390.87,391.16,390.55,390.55,7889.0,387.8036,388.0913,387.4861,387.4861,7889.0
2024-08-28 10:05:00,390.75,390.98,390.75,390.96,2988.0,387.6846,387.9128,387.6846,387.8929,2988.0
2024-08-28 10:10:00,390.75,390.79,390.49,390.49,4586.0,387.6846,387.7242,387.4266,387.4266,4586.0
2024-08-28 10:15:00,390.55,390.79,390.23,390.24,3199.0,387.4861,387.7242,387.1686,387.1786,3199.0
2024-08-28 10:20:00,390.23,390.34,390.12,390.33,1753.0,387.1686,387.2778,387.0595,387.2679,1753.0
2024-08-28 10:25:00,390.38,390.38,390.07,390.13,2623.0,387.3175,387.3175,387.0099,387.0694,2623.0
2024-08-28 10:30:00,390.38,390.48,390.19,390.38,1243.0,387.3175,387.4167,387.129,387.3175,1243.0
2024-08-28 10:35:00,390.38,390.64,390.2,390.63,2874.0,387.3175,387.5754,387.1389,387.5655,2874.0
2024-08-28 10:40:00,390.6,390.6,390.59,390.59,1125.0,387.5357,387.5357,387.5258,387.5258,1125.0
2024-08-28 10:45:00,390.5,390.68,390.44,390.67,7590.0,387.4365,387.6151,387.377,387.6052,7590.0
2024-08-28 10:50:00,390.75,391.17,390.61,390.79,4400.0,387.6846,388.1013,387.5457,387.7242,4400.0
2024-08-28 10:55:00,390.6,390.76,390.6,390.76,508.0,387.5357,387.6945,387.5357,387.6945,508.0
2024-08-28 11:00:00,390.85,390.86,390.52,390.63,3695.0,387.7838,387.7937,387.4564,387.5655,3695.0
2024-08-28 11:05:00,391.38,391.38,391.37,391.38,100.0,388.3096,388.3096,388.2997,388.3096,100.0
2024-08-28 11:10:00,391.46,391.73,391.2,391.21,3668.0,388.389,388.6569,388.131,388.141,3668.0
2024-08-28 11:15:00,391.06,391.42,390.98,391.05,2621.0,387.9921,388.3493,387.9128,387.9822,2621.0
2024-08-28 11:20:00,390.74,391.14,390.44,390.66,1550.0,387.6746,388.0715,387.377,387.5953,1550.0
2024-08-28 11:25:00,390.69,390.77,390.0,390.37,15661.0,387.625,387.7044,386.9404,387.3075,15661.0
2024-08-28 11:30:00,390.03,390.03,389.4,389.4,3636.0,386.9702,386.9702,386.3452,386.3452,3636.0
2024-08-28 11:35:00,389.67,389.74,389.61,389.61,700.0,386.613,386.6825,386.5535,386.5535,700.0
2024-08-28 11:40:00,389.79,389.79,389.41,389.42,3093.0,386.7321,386.7321,386.3551,386.365,3093.0
2024-08-28 11:45:00,389.47,389.52,389.45,389.51,1253.0,386.4146,386.4642,386.3948,386.4543,1253.0
2024-08-28 11:50:00,389.46,389.6,389.31,389.49,1826.0,386.4047,386.5436,386.2559,386.4344,1826.0
2024-08-28 11:55:00,389.41,389.73,389.4,389.71,5021.0,386.3551,386.6726,386.3452,386.6527,5021.0
2024-08-28 12:00:00,389.73,389.81,389.63,389.8,2550.0,386.6726,386.7519,386.5734,386.742,2550.0
2024-08-28 12:05:00,389.8,389.8,389.45,389.46,3275.0,386.742,386.742,386.3948,386.4047,3275.0
2024-08-28 12:10:00,389.46,389.74,389.46,389.74,1000.0,386.4047,386.6825,386.4047,386.6825,1000.0
2024-08-28 12:15:00,389.74,389.74,389.45,389.54,2370.0,386.6825,386.6825,386.3948,386.4841,2370.0
2024-08-28 12:20:00,389.52,389.75,389.12,389.12,5333.0,386.4642,386.6924,386.0674,386.0674,5333.0
2024-08-28 12:25:00,389.21,389.25,389.08,389.22,1400.0,386.1566,386.1963,386.0277,386.1666,1400.0
2024-08-28 12:30:00,389.22,389.47,389.2,389.46,3106.0,386.1666,386.4146,386.1467,386.4047,3106.0
2024-08-28 12:35:00,389.56,389.74,389.55,389.72,2500.0,386.5039,386.6825,386.494,386.6626,2500.0
2024-08-28 12:40:00,389.71,389.74,389.69,389.74,800.0,386.6527,386.6825,386.6329,386.6825,800.0
2024-08-28 12:45:00,389.94,390.16,389.45,389.47,8150.0,386.8809,387.0992,386.3948,386.4146,8150.0
2024-08-28 12:50:00,389.53,389.54,389.25,389.48,900.0,386.4741,386.4841,386.1963,386.4245,900.0
2024-08-28 12:55:00,389.25,389.54,389.25,389.42,1248.0,386.1963,386.4841,386.1963,386.365,1248.0
2024-08-28 13:00:00,389.57,390.05,389.57,390.05,561.0,386.5138,386.9901,386.5138,386.9901,561.0
2024-08-28 13:05:00,389.99,390.27,389.83,390.22,1100.0,386.9305,387.2083,386.7718,387.1587,1100.0
2024-08-28 13:10:00,390.19,390.27,389.91,389.91,5210.0,387.129,387.2083,386.8512,386.8512,5210.0
2024-08-28 13:15:00,390.08,390.19,390.08,390.19,610.0,387.0198,387.129,387.0198,387.129,610.0
2024-08-28 13:20:00,390.22,390.27,390.1,390.21,2006.0,387.1587,387.2083,387.0397,387.1488,2006.0
2024-08-28 13:25:00,390.25,390.41,390.21,390.22,1400.0,387.1885,387.3472,387.1488,387.1587,1400.0
2024-08-28 13:30:00,390.22,390.58,390.2,390.38,5196.0,387.1587,387.5159,387.1389,387.3175,5196.0
2024-08-28 13:35:00,390.25,390.25,389.83,389.84,2013.0,387.1885,387.1885,386.7718,386.7817,2013.0
2024-08-28 13:40:00,389.73,389.96,389.73,389.95,2100.0,386.6726,386.9008,386.6726,386.8908,2100.0
2024-08-28 13:45:00,389.95,389.95,389.76,389.77,1312.0,386.8908,386.8908,386.7023,386.7123,1312.0
2024-08-28 13:50:00,389.86,389.86,389.22,389.22,3074.0,386.8015,386.8015,386.1666,386.1666,3074.0
2024-08-28 13:55:00,389.32,389.32,388.55,388.55,2500.0,386.2658,386.2658,385.5018,385.5018,2500.0
2024-08-28 14:00:00,388.58,388.59,388.36,388.36,1557.0,385.5316,385.5415,385.3133,385.3133,1557.0
2024-08-28 14:05:00,388.35,388.87,388.26,388.84,2352.0,385.3034,385.8193,385.2141,385.7895,2352.0
2024-08-28 14:10:00,388.81,388.94,388.64,388.81,1175.0,385.7598,385.8888,385.5911,385.7598,1175.0
2024-08-28 14:15:00,388.8,388.8,388.76,388.77,300.0,385.7499,385.7499,385.7102,385.7201,300.0
2024-08-28 14:20:00,388.78,388.97,388.67,388.78,2143.0,385.73,385.9185,385.6209,385.73,2143.0
2024-08-28 14:25:00,388.8,388.88,388.59,388.59,3947.0,385.7499,385.8292,385.5415,385.5415,3947.0
2024-08-28 14:30:00,388.72,388.72,388.46,388.56,2337.0,385.6705,385.6705,385.4125,385.5117,2337.0
2024-08-28 14:35:00,388.64,388.79,388.58,388.77,1406.0,385.5911,385.7399,385.5316,385.7201,1406.0
2024-08-28 14:40:00,388.81,389.0,388.69,388.69,3823.0,385.7598,385.9483,385.6407,385.6407,3823.0
2024-08-28 14:45:00,388.56,388.56,388.56,388.56,200.0,385.5117,385.5117,385.5117,385.5117,200.0
2024-08-28 14:50:00,388.63,389.15,388.6,389.15,5821.0,385.5812,386.0971,385.5514,386.0971,5821.0
2024-08-28 14:55:00,389.23,389.32,389.1,389.27,3228.0,386.1765,386.2658,386.0475,386.2162,3228.0
2024-08-28 15:00:00,389.25,389.57,389.21,389.46,8437.0,386.1963,386.5138,386.1566,386.4047,8437.0
2024-08-28 15:05:00,389.46,389.46,388.97,389.22,9638.0,386.4047,386.4047,385.9185,386.1666,9638.0
2024-08-28 15:10:00,389.04,389.44,389.01,389.25,8435.0,385.988,386.3848,385.9582,386.1963,8435.0
2024-08-28 15:15:00,389.29,389.29,389.11,389.22,4010.0,386.236,386.236,386.0574,386.1666,4010.0
2024-08-28 15:20:00,389.22,389.48,389.14,389.42,6399.0,386.1666,386.4245,386.0872,386.365,6399.0
2024-08-28 15:25:00,389.5,389.86,389.5,389.86,3246.0,386.4444,386.8015,386.4444,386.8015,3246.0
2024-08-28 15:30:00,389.94,390.02,389.87,389.91,2082.0,386.8809,386.9603,386.8115,386.8512,2082.0
2024-08-28 15:35:00,389.99,390.21,389.84,389.99,12212.0,386.9305,387.1488,386.7817,386.9305,12212.0
2024-08-28 15:40:00,389.99,390.06,389.59,389.65,6913.0,386.9305,387.0,386.5337,386.5932,6913.0
2024-08-28 15:45:00,389.81,390.16,389.78,389.86,7335.0,386.7519,387.0992,386.7222,386.8015,7335.0
2024-08-28 15:50:00,389.9,390.43,389.61,390.14,9415.0,386.8412,387.3671,386.5535,387.0793,9415.0
2024-08-28 15:55:00,390.07,390.47,390.0,390.33,19522.0,387.0099,387.4068,386.9404,387.2679,19522.0
2024-08-29 09:30:00,392.0,392.0,390.2,390.24,10234.0,388.9248,388.9248,387.1389,387.1786,10234.0
2024-08-29 09:35:00,390.53,390.62,389.56,389.56,5529.0,387.4663,387.5556,386.5039,386.5039,5529.0
2024-08-29 09:40:00,389.76,389.86,389.0,389.2,5955.0,386.7023,386.8015,385.9483,386.1467,5955.0
2024-08-29 09:45:00,389.04,389.27,388.49,388.65,2466.0,385.988,386.2162,385.4423,385.601,2466.0
2024-08-29 09:50:00,388.38,388.59,387.98,388.59,2389.0,385.3332,385.5415,384.9363,385.5415,2389.0
2024-08-29 09:55:00,389.56,389.86,389.5,389.86,600.0,386.5039,386.8015,386.4444,386.8015,600.0
2024-08-29 10:00:00,389.85,391.75,389.85,391.75,5070.0,386.7916,388.6767,386.7916,388.6767,5070.0
2024-08-29 10:05:00,391.54,392.15,391.34,392.03,6694.0,388.4684,389.0736,388.2699,388.9545,6694.0
2024-08-29 10:10:00,391.94,393.13,391.94,392.58,7853.0,388.8652,390.0459,388.8652,389.5002,7853.0
2024-08-29 10:15:00,392.58,393.05,392.58,392.94,3292.0,389.5002,389.9665,389.5002,389.8574,3292.0
2024-08-29 10:20:00,393.13,393.33,392.82,393.19,7112.0,390.0459,390.2443,389.7383,390.1054,7112.0
2024-08-29 10:25:00,393.31,394.09,393.14,393.68,13129.0,390.2245,390.9984,390.0558,390.5916,13129.0
2024-08-29 10:30:00,393.73,393.84,393.46,393.46,2003.0,390.6412,390.7503,390.3733,390.3733,2003.0
2024-08-29 10:35:00,393.51,393.82,393.27,393.75,4160.0,390.4229,390.7305,390.1848,390.661,4160.0
2024-08-29 10:40:00,393.95,393.95,393.68,393.93,3285.0,390.8595,390.8595,390.5916,390.8396,3285.0
2024-08-29 10:45:00,393.76,393.9,393.21,393.22,10215.0,390.671,390.8099,390.1253,390.1352,10215.0
2024-08-29 10:50:00,393.32,393.42,392.58,392.58,4844.0,390.2344,390.3336,389.5002,389.5002,4844.0
2024-08-29 10:55:00,392.2,392.55,391.95,392.23,3428.0,389.1232,389.4704,388.8751,389.153,3428.0
2024-08-29 11:00:00,392.39,392.7,391.96,391.97,3697.0,389.3117,389.6193,388.8851,388.895,3697.0
2024-08-29 11:05:00,391.87,392.16,391.87,392.08,1896.0,388.7958,389.0835,388.7958,389.0041,1896.0
2024-08-29 11:10:00,391.92,392.03,391.61,391.88,7712.0,388.8454,388.9545,388.5378,388.8057,7712.0
2024-08-29 11:15:00,391.76,391.82,391.56,391.56,2728.0,388.6866,388.7462,388.4882,388.4882,2728.0
2024-08-29 11:20:00,391.55,391.83,391.41,391.65,3196.0,388.4783,388.7561,388.3394,388.5775,3196.0
2024-08-29 11:25:00,391.65,392.03,391.49,392.03,2204.0,388.5775,388.9545,388.4188,388.9545,2204.0
2024-08-29 11:30:00,391.92,392.16,391.81,392.05,5868.0,388.8454,389.0835,388.7362,388.9744,5868.0
2024-08-29 11:35:00,392.12,392.13,391.88,391.98,2768.0,389.0438,389.0537,388.8057,388.9049,2768.0
2024-08-29 11:40:00,391.94,392.08,391.73,391.85,5022.0,388.8652,389.0041,388.6569,388.7759,5022.0
2024-08-29 11:45:00,391.84,391.86,391.72,391.82,3930.0,388.766,388.7859,388.647,388.7462,3930.0
2024-08-29 11:50:00,391.93,391.93,391.63,391.75,3439.0,388.8553,388.8553,388.5577,388.6767,3439.0
2024-08-29 11:55:00,391.62,391.78,391.62,391.69,2523.0,388.5477,388.7065,388.5477,388.6172,2523.0
2024-08-29 12:00:00,391.71,391.82,391.25,391.42,8137.0,388.637,388.7462,388.1806,388.3493,8137.0
2024-08-29 12:05:00,391.42,392.05,391.41,392.0,3555.0,388.3493,388.9744,388.3394,388.9248,3555.0
2024-08-29 12:10:00,392.56,392.7,392.29,392.7,1400.0,389.4804,389.6193,389.2125,389.6193,1400.0
2024-08-29 12:15:00,392.56,392.56,392.22,392.33,2856.0,389.4804,389.4804,389.143,389.2522,2856.0
2024-08-29 12:20:00,392.48,392.77,392.47,392.77,703.0,389.401,389.6887,389.3911,389.6887,703.0
2024-08-29 12:25:00,392.87,392.87,392.52,392.76,2126.0,389.7879,389.7879,389.4407,389.6788,2126.0
2024-08-29 12:30:00,392.76,392.76,392.56,392.73,2522.0,389.6788,389.6788,389.4804,389.649,2522.0
2024-08-29 12:35:00,393.05,393.69,393.05,393.69,1560.0,389.9665,390.6015,389.9665,390.6015,1560.0
2024-08-29 12:40:00,393.28,393.84,393.28,393.84,2865.0,390.1947,390.7503,390.1947,390.7503,2865.0
2024-08-29 12:45:00,393.85,393.88,393.57,393.69,1733.0,390.7602,390.79,390.4824,390.6015,1733.0
2024-08-29 12:50:00,393.79,393.98,393.56,393.56,3309.0,390.7007,390.8892,390.4725,390.4725,3309.0
2024-08-29 12:55:00,393.92,394.01,393.68,393.68,2110.0,390.8297,390.919,390.5916,390.5916,2110.0
2024-08-29 13:00:00,393.75,393.8,393.64,393.64,2002.0,390.661,390.7106,390.5519,390.5519,2002.0
2024-08-29 13:05:00,393.49,393.67,393.41,393.67,700.0,390.4031,390.5817,390.3237,390.5817,700.0
2024-08-29 13:10:00,393.53,393.53,393.28,393.53,3526.0,390.4428,390.4428,390.1947,390.4428,3526.0
2024-08-29 13:15:00,393.61,393.61,393.42,393.53,1969.0,390.5221,390.5221,390.3336,390.4428,1969.0
2024-08-29 13:20:00,393.56,393.56,393.25,393.29,2377.0,390.4725,390.4725,390.165,390.2046,2377.0
2024-08-29 13:25:00,393.29,393.32,393.17,393.27,1103.0,390.2046,390.2344,390.0856,390.1848,1103.0
2024-08-29 13:30:00,393.35,393.35,393.3,393.31,400.0,390.2642,390.2642,390.2146,390.2245,400.0
2024-08-29 13:35:00,393.34,393.38,393.28,393.28,500.0,390.2542,390.2939,390.1947,390.1947,500.0
2024-08-29 13:40:00,393.32,393.51,393.24,393.51,1568.0,390.2344,390.4229,390.155,390.4229,1568.0
2024-08-29 13:45:00,393.33,393.33,392.95,393.21,3492.0,390.2443,390.2443,389.8673,390.1253,3492.0
2024-08-29 13:50:00,393.26,393.27,393.14,393.14,1000.0,390.1749,390.1848,390.0558,390.0558,1000.0
2024-08-29 13:55:00,393.16,393.42,393.16,393.42,618.0,390.0757,390.3336,390.0757,390.3336,618.0
2024-08-29 14:00:00,393.17,393.27,392.84,393.12,3948.0,390.0856,390.1848,389.7582,390.036,3948.0
2024-08-29 14:05:00,393.11,393.24,393.07,393.12,1938.0,390.026,390.155,389.9864,390.036,1938.0
2024-08-29 14:10:00,393.08,393.08,392.78,392.78,2078.0,389.9963,389.9963,389.6986,389.6986,2078.0
2024-08-29 14:15:00,392.85,393.14,392.85,392.98,1722.0,389.7681,390.0558,389.7681,389.8971,1722.0
2024-08-29 14:20:00,393.04,393.26,393.0,393.25,1979.0,389.9566,390.1749,389.9169,390.165,1979.0
2024-08-29 14:25:00,393.18,393.21,392.46,392.52,5116.0,390.0955,390.1253,389.3811,389.4407,5116.0
2024-08-29 14:30:00,392.28,392.67,392.28,392.62,1623.0,389.2026,389.5895,389.2026,389.5399,1623.0
2024-08-29 14:35:00,392.46,392.46,391.79,391.8,3147.0,389.3811,389.3811,388.7164,388.7263,3147.0
2024-08-29 14:40:00,391.84,391.9,391.31,391.6,3159.0,388.766,388.8255,388.2402,388.5279,3159.0
2024-08-29 14:45:00,391.61,391.7,391.36,391.66,2715.0,388.5378,388.6271,388.2898,388.5874,2715.0
2024-08-29 14:50:00,391.46,391.88,391.4,391.88,2116.0,388.389,388.8057,388.3295,388.8057,2116.0
2024-08-29 14:55:00,392.07,392.07,391.64,391.67,2108.0,388.9942,388.9942,388.5676,388.5973,2108.0
2024-08-29 15:00:00,391.67,391.67,391.33,391.52,2196.0,388.5973,388.5973,388.26,388.4485,2196.0
2024-08-29 15:05:00,391.52,391.89,391.45,391.73,2020.0,388.4485,388.8156,388.3791,388.6569,2020.0
2024-08-29 15:10:00,391.72,391.96,391.6,391.68,6421.0,388.647,388.8851,388.5279,388.6073,6421.0
2024-08-29 15:15:00,391.79,392.64,391.78,392.16,4496.0,388.7164,389.5597,388.7065,389.0835,4496.0
2024-08-29 15:20:00,392.17,392.23,392.02,392.15,884.0,389.0934,389.153,388.9446,389.0736,884.0
2024-08-29 15:25:00,392.31,392.81,392.31,392.56,3199.0,389.2323,389.7284,389.2323,389.4804,3199.0
2024-08-29 15:30:00,392.71,392.71,392.2,392.21,5506.0,389.6292,389.6292,389.1232,389.1331,5506.0
2024-08-29 15:35:00,392.21,392.7,392.21,392.5,5875.0,389.1331,389.6193,389.1331,389.4208,5875.0
2024-08-29 15:40:00,392.46,392.46,391.71,391.74,4979.0,389.3811,389.3811,388.637,388.6668,4979.0
2024-08-29 15:45:00,391.69,391.76,391.32,391.42,6924.0,388.6172,388.6866,388.2501,388.3493,6924.0
2024-08-29 15:50:00,391.78,392.24,391.42,392.06,14042.0,388.7065,389.1629,388.3493,388.9843,14042.0
2024-08-29 15:55:00,392.05,393.0,391.8,392.91,80949.0,388.9744,389.9169,388.7263,389.8276,80949.0
2024-08-30 09:30:00,391.86,395.38,391.86,395.09,8851.0,388.7859,392.2782,388.7859,391.9905,8851.0
2024-08-30 09:35:00,394.65,395.38,394.26,394.76,8351.0,391.554,392.2782,391.167,391.6631,8351.0
2024-08-30 09:40:00,394.84,394.84,394.2,394.61,942.0,391.7425,391.7425,391.1075,391.5143,942.0
2024-08-30 09:45:00,394.53,394.53,393.34,393.42,7784.0,391.4349,391.4349,390.2542,390.3336,7784.0
2024-08-30 09:50:00,393.16,393.37,392.96,393.37,609.0,390.0757,390.284,389.8772,390.284,609.0
2024-08-30 09:55:00,393.77,393.79,393.3,393.76,3735.0,390.6809,390.7007,390.2146,390.671,3735.0
2024-08-30 10:00:00,393.74,394.21,393.25,393.98,2774.0,390.6511,391.1174,390.165,390.8892,2774.0
2024-08-30 10:05:00,393.58,393.91,393.41,393.41,4416.0,390.4924,390.8198,390.3237,390.3237,4416.0
2024-08-30 10:10:00,393.5,393.63,393.33,393.33,2497.0,390.413,390.542,390.2443,390.2443,2497.0
2024-08-30 10:15:00,393.23,393.24,392.58,392.79,2247.0,390.1451,390.155,389.5002,389.7086,2247.0
2024-08-30 10:20:00,392.79,393.15,392.78,392.78,3148.0,389.7086,390.0657,389.6986,389.6986,3148.0
2024-08-30 10:25:00,392.6,392.69,392.6,392.67,1386.0,389.5201,389.6093,389.5201,389.5895,1386.0
2024-08-30 10:30:00,392.81,392.81,392.56,392.8,4335.0,389.7284,389.7284,389.4804,389.7185,4335.0
2024-08-30 10:35:00,392.69,392.69,392.34,392.55,5134.0,389.6093,389.6093,389.2621,389.4704,5134.0
2024-08-30 10:40:00,392.55,392.89,392.43,392.43,3138.0,389.4704,389.8078,389.3514,389.3514,3138.0
2024-08-30 10:45:00,392.53,392.56,392.52,392.56,200.0,389.4506,389.4804,389.4407,389.4804,200.0
2024-08-30 10:50:00,392.52,392.61,392.52,392.55,977.0,389.4407,389.53,389.4407,389.4704,977.0
2024-08-30 10:55:00,392.43,392.65,392.26,392.26,3643.0,389.3514,389.5697,389.1827,389.1827,3643.0
2024-08-30 11:00:00,392.26,392.59,392.21,392.26,3074.0,389.1827,389.5101,389.1331,389.1827,3074.0
2024-08-30 11:05:00,392.46,392.55,392.28,392.4,2723.0,389.3811,389.4704,389.2026,389.3216,2723.0
2024-08-30 11:10:00,392.49,392.65,392.48,392.6,1783.0,389.4109,389.5697,389.401,389.5201,1783.0
2024-08-30 11:15:00,392.43,392.56,392.17,392.18,2389.0,389.3514,389.4804,389.0934,389.1033,2389.0
2024-08-30 11:20:00,392.11,392.18,391.64,391.64,4254.0,389.0339,389.1033,388.5676,388.5676,4254.0
2024-08-30 11:25:00,391.68,391.93,391.63,391.63,4383.0,388.6073,388.8553,388.5577,388.5577,4383.0
2024-08-30 11:30:00,391.63,391.64,390.39,390.72,6918.0,388.5577,388.5676,387.3274,387.6548,6918.0
2024-08-30 11:35:00,391.09,391.19,390.93,391.09,3831.0,388.0219,388.1211,387.8632,388.0219,3831.0
2024-08-30 11:40:00,391.1,391.29,391.01,391.29,2160.0,388.0318,388.2203,387.9425,388.2203,2160.0
2024-08-30 11:45:00,391.53,392.13,391.53,391.97,4282.0,388.4584,389.0537,388.4584,388.895,4282.0
2024-08-30 11:50:00,391.92,391.92,391.69,391.87,2321.0,388.8454,388.8454,388.6172,388.7958,2321.0
2024-08-30 11:55:00,392.02,392.02,391.59,391.6,1807.0,388.9446,388.9446,388.518,388.5279,1807.0
2024-08-30 12:00:00,391.5,391.6,391.21,391.43,2698.0,388.4287,388.5279,388.141,388.3592,2698.0
2024-08-30 12:05:00,391.6,391.96,391.6,391.96,1268.0,388.5279,388.8851,388.5279,388.8851,1268.0
2024-08-30 12:10:00,391.91,392.26,391.91,392.19,1792.0,388.8355,389.1827,388.8355,389.1133,1792.0
2024-08-30 12:15:00,391.92,391.92,391.43,391.43,2012.0,388.8454,388.8454,388.3592,388.3592,2012.0
2024-08-30 12:20:00,391.38,391.38,391.07,391.08,999.0,388.3096,388.3096,388.0021,388.012,999.0
2024-08-30 12:25:00,391.13,391.13,390.75,390.75,1232.0,388.0616,388.0616,387.6846,387.6846,1232.0
2024-08-30 12:30:00,390.75,390.76,390.4,390.4,1334.0,387.6846,387.6945,387.3373,387.3373,1334.0
2024-08-30 12:35:00,390.4,390.62,390.26,390.57,2574.0,387.3373,387.5556,387.1984,387.506,2574.0
2024-08-30 12:40:00,390.88,390.89,390.72,390.82,1450.0,387.8135,387.8235,387.6548,387.754,1450.0
2024-08-30 12:45:00,391.07,391.17,390.79,390.98,2079.0,388.0021,388.1013,387.7242,387.9128,2079.0
2024-08-30 12:50:00,390.93,391.18,390.93,391.17,7012.0,387.8632,388.1112,387.8632,388.1013,7012.0
2024-08-30 12:55:00,391.23,391.37,391.2,391.24,856.0,388.1608,388.2997,388.131,388.1707,856.0
2024-08-30 13:00:00,391.29,391.76,391.28,391.76,1167.0,388.2203,388.6866,388.2104,388.6866,1167.0
2024-08-30 13:05:00,391.66,391.66,391.24,391.46,3470.0,388.5874,388.5874,388.1707,388.389,3470.0
2024-08-30 13:10:00,391.49,391.66,391.49,391.66,502.0,388.4188,388.5874,388.4188,388.5874,502.0
2024-08-30 13:15:00,391.72,391.73,391.58,391.73,1455.0,388.647,388.6569,388.5081,388.6569,1455.0
2024-08-30 13:20:00,391.86,391.86,391.86,391.86,200.0,388.7859,388.7859,388.7859,388.7859,200.0
2024-08-30 13:25:00,391.81,391.81,391.81,391.81,100.0,388.7362,388.7362,388.7362,388.7362,100.0
2024-08-30 13:30:00,391.82,391.82,391.41,391.58,3056.0,388.7462,388.7462,388.3394,388.5081,3056.0
2024-08-30 13:35:00,391.59,391.59,391.54,391.54,1003.0,388.518,388.518,388.4684,388.4684,1003.0
2024-08-30 13:40:00,391.71,391.78,391.66,391.78,687.0,388.637,388.7065,388.5874,388.7065,687.0
2024-08-30 13:45:00,391.71,391.94,391.71,391.85,1017.0,388.637,388.8652,388.637,388.7759,1017.0
2024-08-30 13:50:00,391.93,392.21,391.83,392.21,1585.0,388.8553,389.1331,388.7561,389.1331,1585.0
2024-08-30 13:55:00,392.17,392.18,392.0,392.18,1831.0,389.0934,389.1033,388.9248,389.1033,1831.0
2024-08-30 14:00:00,392.16,392.38,392.15,392.35,841.0,389.0835,389.3018,389.0736,389.272,841.0
2024-08-30 14:05:00,392.35,392.77,392.35,392.5,1349.0,389.272,389.6887,389.272,389.4208,1349.0
2024-08-30 14:10:00,392.66,392.68,392.44,392.63,3369.0,389.5796,389.5994,389.3613,389.5498,3369.0
2024-08-30 14:15:00,392.63,392.85,392.62,392.85,625.0,389.5498,389.7681,389.5399,389.7681,625.0
2024-08-30 14:20:00,392.81,393.24,392.8,393.2,4933.0,389.7284,390.155,389.7185,390.1153,4933.0
2024-08-30 14:25:00,393.5,393.56,393.15,393.27,4079.0,390.413,390.4725,390.0657,390.1848,4079.0
2024-08-30 14:30:00,393.25,393.4,393.24,393.39,1140.0,390.165,390.3138,390.155,390.3039,1140.0
2024-08-30 14:35:00,393.5,393.62,393.29,393.46,1659.0,390.413,390.532,390.2046,390.3733,1659.0
2024-08-30 14:40:00,393.62,393.63,393.37,393.46,3202.0,390.532,390.542,390.284,390.3733,3202.0
2024-08-30 14:45:00,393.49,393.62,393.4,393.56,5318.0,390.4031,390.532,390.3138,390.4725,5318.0
2024-08-30 14:50:00,393.61,393.62,393.42,393.43,1211.0,390.5221,390.532,390.3336,390.3435,1211.0
2024-08-30 14:55:00,393.58,393.58,393.25,393.49,6655.0,390.4924,390.4924,390.165,390.4031,6655.0
2024-08-30 15:00:00,393.47,393.6,393.34,393.6,1502.0,390.3832,390.5122,390.2542,390.5122,1502.0
2024-08-30 15:05:00,393.66,393.79,393.65,393.73,3079.0,390.5717,390.7007,390.5618,390.6412,3079.0
2024-08-30 15:10:00,393.84,393.84,393.72,393.78,2654.0,390.7503,390.7503,390.6313,390.6908,2654.0
2024-08-30 15:15:00,393.85,393.9,393.61,393.75,7627.0,390.7602,390.8099,390.5221,390.661,7627.0
2024-08-30 15:20:00,393.73,394.25,393.7,394.25,3947.0,390.6412,391.1571,390.6114,391.1571,3947.0
2024-08-30 15:25:00,394.19,394.66,394.18,394.5,3721.0,391.0976,391.5639,391.0877,391.4051,3721.0
2024-08-30 15:30:00,394.65,394.81,394.46,394.63,16413.0,391.554,391.7127,391.3655,391.5341,16413.0
2024-08-30 15:35:00,394.73,395.43,394.73,395.15,8611.0,391.6333,392.3278,391.6333,392.05,8611.0
2024-08-30 15:40:00,395.17,395.38,395.07,395.29,4078.0,392.0699,392.2782,391.9707,392.1889,4078.0
2024-08-30 15:45:00,395.39,395.78,395.3,395.61,10553.0,392.2882,392.6751,392.1989,392.5064,10553.0
2024-08-30 15:50:00,395.61,395.91,394.88,395.61,15379.0,392.5064,392.8041,391.7822,392.5064,15379.0
2024-08-30 15:55:00,395.6,395.81,395.18,395.39,55348.0,392.4965,392.7049,392.0798,392.2882,55348.0
2024-09-03 09:30:00,396.0,396.92,395.45,396.77,25452.0,392.8934,393.8062,392.3477,393.6573,25452.0
2024-09-03 09:35:00,396.9,396.9,396.21,396.24,5018.0,393.7863,393.7863,393.1017,393.1315,5018.0
2024-09-03 09:40:00,396.33,397.73,396.32,397.61,3379.0,393.2208,394.6098,393.2109,394.4907,3379.0
2024-09-03 09:45:00,397.49,397.49,395.89,395.91,4148.0,394.3717,394.3717,392.7842,392.8041,4148.0
2024-09-03 09:50:00,395.6,395.71,394.99,395.46,4996.0,392.4965,392.6057,391.8913,392.3576,4996.0
2024-09-03 09:55:00,395.47,396.66,395.47,396.62,1811.0,392.3675,393.5482,392.3675,393.5085,1811.0
2024-09-03 10:00:00,396.62,396.62,395.27,395.28,6354.0,393.5085,393.5085,392.1691,392.179,6354.0
2024-09-03 10:05:00,394.99,395.45,394.72,395.22,7196.0,391.8913,392.3477,391.6234,392.1195,7196.0
2024-09-03 10:10:00,395.4,395.53,394.99,394.99,5333.0,392.2981,392.4271,391.8913,391.8913,5333.0
2024-09-03 10:15:00,394.86,395.55,394.8,395.55,1942.0,391.7623,392.4469,391.7028,392.4469,1942.0
2024-09-03 10:20:00,395.55,395.58,394.92,394.95,4624.0,392.4469,392.4767,391.8218,391.8516,4624.0
2024-09-03 10:25:00,395.18,395.75,395.18,395.67,4144.0,392.0798,392.6453,392.0798,392.566,4144.0
2024-09-03 10:30:00,395.67,395.88,395.21,395.88,3908.0,392.566,392.7743,392.1096,392.7743,3908.0
2024-09-03 10:35:00,395.68,396.53,395.68,396.43,3403.0,392.5759,393.4192,392.5759,393.32,3403.0
2024-09-03 10:40:00,396.51,397.31,396.51,396.93,23822.0,393.3994,394.1931,393.3994,393.8161,23822.0
2024-09-03 10:45:00,396.92,396.92,396.1,396.23,8775.0,393.8062,393.8062,392.9926,393.1216,8775.0
2024-09-03 10:50:00,396.0,396.0,395.7,395.78,1123.0,392.8934,392.8934,392.5957,392.6751,1123.0
2024-09-03 10:55:00,395.78,395.78,395.35,395.57,1276.0,392.6751,392.6751,392.2485,392.4668,1276.0
2024-09-03 11:00:00,395.57,396.15,395.45,396.12,2985.0,392.4668,393.0422,392.3477,393.0124,2985.0
2024-09-03 11:05:00,395.81,396.63,395.81,396.18,4352.0,392.7049,393.5184,392.7049,393.072,4352.0
2024-09-03 11:10:00,396.01,396.24,395.79,396.1,10026.0,392.9033,393.1315,392.685,392.9926,10026.0
2024-09-03 11:15:00,396.16,396.23,395.6,395.89,2924.0,393.0521,393.1216,392.4965,392.7842,2924.0
2024-09-03 11:20:00,395.99,396.29,395.99,396.14,700.0,392.8835,393.1811,392.8835,393.0323,700.0
2024-09-03 11:25:00,396.28,396.38,396.17,396.26,4902.0,393.1712,393.2704,393.062,393.1513,4902.0
2024-09-03 11:30:00,396.25,396.53,396.19,396.35,3086.0,393.1414,393.4192,393.0819,393.2406,3086.0
2024-09-03 11:35:00,396.52,396.53,396.04,396.04,1360.0,393.4093,393.4192,392.9331,392.9331,1360.0
2024-09-03 11:40:00,395.96,395.97,395.96,395.97,300.0,392.8537,392.8636,392.8537,392.8636,300.0
2024-09-03 11:45:00,396.08,396.23,395.77,395.83,1941.0,392.9727,393.1216,392.6652,392.7247,1941.0
2024-09-03 11:50:00,395.78,395.97,395.66,395.89,958.0,392.6751,392.8636,392.556,392.7842,958.0
2024-09-03 11:55:00,395.7,395.95,395.55,395.94,5257.0,392.5957,392.8438,392.4469,392.8338,5257.0
2024-09-03 12:00:00,395.56,396.09,395.56,396.0,1522.0,392.4568,392.9827,392.4568,392.8934,1522.0
2024-09-03 12:05:00,395.81,396.13,395.59,395.59,5567.0,392.7049,393.0224,392.4866,392.4866,5567.0
2024-09-03 12:10:00,395.56,395.71,395.35,395.66,2514.0,392.4568,392.6057,392.2485,392.556,2514.0
2024-09-03 12:15:00,395.62,395.63,395.45,395.45,499.0,392.5164,392.5263,392.3477,392.3477,499.0
2024-09-03 12:20:00,395.55,395.58,395.14,395.21,2526.0,392.4469,392.4767,392.0401,392.1096,2526.0
2024-09-03 12:25:00,395.14,395.93,394.99,395.35,13098.0,392.0401,392.8239,391.8913,392.2485,13098.0
2024-09-03 12:30:00,395.22,395.22,394.83,394.93,2208.0,392.1195,392.1195,391.7326,391.8318,2208.0
2024-09-03 12:35:00,394.89,394.94,394.75,394.75,728.0,391.7921,391.8417,391.6532,391.6532,728.0
2024-09-03 12:40:00,394.74,394.86,394.53,394.53,1456.0,391.6433,391.7623,391.4349,391.4349,1456.0
2024-09-03 12:45:00,394.74,394.74,394.46,394.46,200.0,391.6433,391.6433,391.3655,391.3655,200.0
2024-09-03 12:50:00,394.69,394.69,394.44,394.6,1310.0,391.5937,391.5937,391.3456,391.5044,1310.0
2024-09-03 12:55:00,394.65,394.83,394.5,394.71,3108.0,391.554,391.7326,391.4051,391.6135,3108.0
2024-09-03 13:00:00,394.45,394.62,394.26,394.49,1606.0,391.3555,391.5242,391.167,391.3952,1606.0
2024-09-03 13:05:00,394.54,394.95,394.53,394.95,2024.0,391.4448,391.8516,391.4349,391.8516,2024.0
2024-09-03 13:10:00,394.89,394.98,394.69,394.97,2461.0,391.7921,391.8814,391.5937,391.8715,2461.0
2024-09-03 13:15:00,394.85,395.25,394.84,394.85,1479.0,391.7524,392.1493,391.7425,391.7524,1479.0
2024-09-03 13:20:00,395.24,395.76,395.24,395.75,746.0,392.1393,392.6553,392.1393,392.6453,746.0
2024-09-03 13:25:00,395.8,396.2,395.79,396.08,14474.0,392.6949,393.0918,392.685,392.9727,14474.0
2024-09-03 13:30:00,396.04,396.04,395.52,395.52,786.0,392.9331,392.9331,392.4171,392.4171,786.0
2024-09-03 13:35:00,395.55,396.13,395.55,396.03,2316.0,392.4469,393.0224,392.4469,392.9231,2316.0
2024-09-03 13:40:00,395.8,395.8,395.39,395.76,2553.0,392.6949,392.6949,392.2882,392.6553,2553.0
2024-09-03 13:45:00,395.71,395.79,395.7,395.79,436.0,392.6057,392.685,392.5957,392.685,436.0
2024-09-03 13:50:00,395.51,395.79,395.51,395.79,300.0,392.4072,392.685,392.4072,392.685,300.0
2024-09-03 13:55:00,395.84,395.84,395.47,395.51,2680.0,392.7346,392.7346,392.3675,392.4072,2680.0
2024-09-03 14:00:00,395.46,395.46,394.89,394.89,2698.0,392.3576,392.3576,391.7921,391.7921,2698.0
2024-09-03 14:05:00,395.09,395.48,395.05,395.23,1999.0,391.9905,392.3775,391.9508,392.1294,1999.0
2024-09-03 14:10:00,395.26,395.73,395.22,395.49,2075.0,392.1592,392.6255,392.1195,392.3874,2075.0
2024-09-03 14:15:00,395.65,395.96,395.58,395.96,2422.0,392.5461,392.8537,392.4767,392.8537,2422.0
2024-09-03 14:20:00,395.96,396.12,395.63,395.63,1441.0,392.8537,393.0124,392.5263,392.5263,1441.0
2024-09-03 14:25:00,395.7,396.2,395.63,396.07,11463.0,392.5957,393.0918,392.5263,392.9628,11463.0
2024-09-03 14:30:00,396.02,396.02,395.59,395.78,731.0,392.9132,392.9132,392.4866,392.6751,731.0
2024-09-03 14:35:00,395.6,395.79,395.23,395.79,1600.0,392.4965,392.685,392.1294,392.685,1600.0
2024-09-03 14:40:00,395.86,395.9,395.58,395.58,500.0,392.7545,392.7942,392.4767,392.4767,500.0
2024-09-03 14:45:00,395.58,395.72,395.35,395.35,1880.0,392.4767,392.6156,392.2485,392.2485,1880.0
2024-09-03 14:50:00,395.57,395.61,394.99,394.99,3424.0,392.4668,392.5064,391.8913,391.8913,3424.0
2024-09-03 14:55:00,395.13,395.53,394.81,395.05,4174.0,392.0302,392.4271,391.7127,391.9508,4174.0
2024-09-03 15:00:00,394.85,395.24,394.81,395.09,3953.0,391.7524,392.1393,391.7127,391.9905,3953.0
2024-09-03 15:05:00,395.11,395.35,395.08,395.18,3041.0,392.0104,392.2485,391.9806,392.0798,3041.0
2024-09-03 15:10:00,395.19,395.56,395.06,395.22,1938.0,392.0897,392.4568,391.9608,392.1195,1938.0
2024-09-03 15:15:00,395.15,395.17,395.15,395.17,200.0,392.05,392.0699,392.05,392.0699,200.0
2024-09-03 15:20:00,395.16,395.41,394.99,395.33,6970.0,392.06,392.308,391.8913,392.2286,6970.0
2024-09-03 15:25:00,395.21,395.43,395.15,395.18,5094.0,392.1096,392.3278,392.05,392.0798,5094.0
2024-09-03 15:30:00,395.2,395.41,394.99,395.03,6821.0,392.0997,392.308,391.8913,391.931,6821.0
2024-09-03 15:35:00,394.96,394.96,394.0,394.13,7733.0,391.8615,391.8615,390.9091,391.038,7733.0
2024-09-03 15:40:00,394.05,394.49,394.01,394.45,12003.0,390.9587,391.3952,390.919,391.3555,12003.0
2024-09-03 15:45:00,394.3,394.6,394.02,394.6,13333.0,391.2067,391.5044,390.9289,391.5044,13333.0
2024-09-03 15:50:00,394.55,394.69,393.92,394.53,17271.0,391.4548,391.5937,390.8297,391.4349,17271.0
2024-09-03 15:55:00,394.67,396.01,394.57,396.0,45646.0,391.5738,392.9033,391.4746,392.8934,45646.0
2024-09-04 09:30:00,396.69,396.96,394.81,395.16,15347.0,393.578,393.8458,391.7127,392.06,15347.0
2024-09-04 09:35:00,396.42,397.16,395.65,395.65,7844.0,393.3101,394.0443,392.5461,392.5461,7844.0
2024-09-04 09:40:00,395.37,396.97,394.26,394.76,6107.0,392.2683,393.8558,391.167,391.6631,6107.0
2024-09-04 09:45:00,394.89,395.09,394.25,394.68,1856.0,391.7921,391.9905,391.1571,391.5837,1856.0
2024-09-04 09:50:00,394.16,395.64,394.16,395.63,1436.0,391.0678,392.5362,391.0678,392.5263,1436.0
2024-09-04 09:55:00,395.64,396.28,395.63,396.28,11337.0,392.5362,393.1712,392.5263,393.1712,11337.0
2024-09-04 10:00:00,396.29,396.29,395.12,395.48,8717.0,393.1811,393.1811,392.0203,392.3775,8717.0
2024-09-04 10:05:00,395.41,395.41,394.68,395.0,3425.0,392.308,392.308,391.5837,391.9012,3425.0
2024-09-04 10:10:00,394.97,395.54,394.65,395.02,13148.0,391.8715,392.437,391.554,391.9211,13148.0
2024-09-04 10:15:00,395.02,395.7,395.02,395.5,3207.0,391.9211,392.5957,391.9211,392.3973,3207.0
2024-09-04 10:20:00,395.65,396.4,395.65,396.02,5445.0,392.5461,393.2902,392.5461,392.9132,5445.0
2024-09-04 10:25:00,396.01,396.32,395.86,396.27,1548.0,392.9033,393.2109,392.7545,393.1613,1548.0
2024-09-04 10:30:00,396.17,396.18,395.49,395.71,2789.0,393.062,393.072,392.3874,392.6057,2789.0
2024-09-04 10:35:00,395.63,395.83,395.5,395.83,1451.0,392.5263,392.7247,392.3973,392.7247,1451.0
2024-09-04 10:40:00,395.61,395.77,395.33,395.69,2508.0,392.5064,392.6652,392.2286,392.5858,2508.0
2024-09-04 10:45:00,395.98,395.98,395.37,395.38,1606.0,392.8735,392.8735,392.2683,392.2782,1606.0
2024-09-04 10:50:00,395.66,395.72,395.38,395.5,1658.0,392.556,392.6156,392.2782,392.3973,1658.0
2024-09-04 10:55:00,395.59,395.61,395.2,395.38,1904.0,392.4866,392.5064,392.0997,392.2782,1904.0
2024-09-04 11:00:00,395.65,395.68,395.11,395.3,2064.0,392.5461,392.5759,392.0104,392.1989,2064.0
2024-09-04 11:05:00,395.11,395.15,394.72,394.72,3988.0,392.0104,392.05,391.6234,391.6234,3988.0
2024-09-04 11:10:00,394.41,394.52,394.11,394.3,2538.0,391.3159,391.425,391.0182,391.2067,2538.0
2024-09-04 11:15:00,394.3,394.7,394.12,394.53,1845.0,391.2067,391.6036,391.0281,391.4349,1845.0
2024-09-04 11:20:00,394.75,394.86,394.42,394.62,3430.0,391.6532,391.7623,391.3258,391.5242,3430.0
2024-09-04 11:25:00,394.61,394.95,394.49,394.94,3131.0,391.5143,391.8516,391.3952,391.8417,3131.0
2024-09-04 11:30:00,394.71,394.92,394.65,394.8,6230.0,391.6135,391.8218,391.554,391.7028,6230.0
2024-09-04 11:35:00,394.85,394.89,394.59,394.89,2851.0,391.7524,391.7921,391.4944,391.7921,2851.0
2024-09-04 11:40:00,394.97,395.14,394.91,395.06,2153.0,391.8715,392.0401,391.8119,391.9608,2153.0
2024-09-04 11:45:00,395.08,395.15,394.66,394.82,1978.0,391.9806,392.05,391.5639,391.7226,1978.0
2024-09-04 11:50:00,394.82,395.13,394.82,395.13,1609.0,391.7226,392.0302,391.7226,392.0302,1609.0
2024-09-04 11:55:00,395.28,395.28,394.77,394.85,3397.0,392.179,392.179,391.673,391.7524,3397.0
2024-09-04 12:00:00,394.66,394.85,394.49,394.49,2057.0,391.5639,391.7524,391.3952,391.3952,2057.0
2024-09-04 12:05:00,394.47,394.55,394.32,394.44,2681.0,391.3754,391.4548,391.2266,391.3456,2681.0
2024-09-04 12:10:00,394.46,394.51,394.14,394.22,1175.0,391.3655,391.4151,391.048,391.1273,1175.0
2024-09-04 12:15:00,394.25,394.59,394.25,394.57,2121.0,391.1571,391.4944,391.1571,391.4746,2121.0
2024-09-04 12:20:00,394.6,394.72,394.43,394.51,2928.0,391.5044,391.6234,391.3357,391.4151,2928.0
2024-09-04 12:25:00,394.56,394.77,394.51,394.6,2165.0,391.4647,391.673,391.4151,391.5044,2165.0
2024-09-04 12:30:00,394.62,394.82,394.58,394.73,932.0,391.5242,391.7226,391.4845,391.6333,932.0
2024-09-04 12:35:00,394.74,394.99,394.73,394.81,2505.0,391.6433,391.8913,391.6333,391.7127,2505.0
2024-09-04 12:40:00,394.59,394.76,394.37,394.37,1562.0,391.4944,391.6631,391.2762,391.2762,1562.0
2024-09-04 12:45:00,394.4,394.45,394.12,394.12,1226.0,391.3059,391.3555,391.0281,391.0281,1226.0
2024-09-04 12:50:00,394.17,394.22,394.11,394.22,650.0,391.0777,391.1273,391.0182,391.1273,650.0
2024-09-04 12:55:00,394.38,394.41,394.14,394.15,3076.0,391.2861,391.3159,391.048,391.0579,3076.0
2024-09-04 13:00:00,394.24,394.27,393.88,394.06,2806.0,391.1472,391.1769,390.79,390.9686,2806.0
2024-09-04 13:05:00,393.91,393.91,393.1,393.37,2247.0,390.8198,390.8198,390.0161,390.284,2247.0
2024-09-04 13:10:00,393.38,393.39,393.09,393.1,1037.0,390.2939,390.3039,390.0062,390.0161,1037.0
2024-09-04 13:15:00,393.17,393.17,392.12,392.34,17882.0,390.0856,390.0856,389.0438,389.2621,17882.0
2024-09-04 13:20:00,392.24,392.63,392.23,392.46,3666.0,389.1629,389.5498,389.153,389.3811,3666.0
2024-09-04 13:25:00,392.56,392.56,392.36,392.4,1950.0,389.4804,389.4804,389.2819,389.3216,1950.0
2024-09-04 13:30:00,392.55,392.76,392.29,392.37,3390.0,389.4704,389.6788,389.2125,389.2919,3390.0
2024-09-04 13:35:00,392.23,392.73,392.13,392.64,3954.0,389.153,389.649,389.0537,389.5597,3954.0
2024-09-04 13:40:00,392.64,392.77,392.49,392.5,1531.0,389.5597,389.6887,389.4109,389.4208,1531.0
2024-09-04 13:45:00,392.7,392.95,392.7,392.93,1456.0,389.6193,389.8673,389.6193,389.8475,1456.0
2024-09-04 13:50:00,392.93,392.98,392.56,392.98,2701.0,389.8475,389.8971,389.4804,389.8971,2701.0
2024-09-04 13:55:00,392.96,393.24,392.95,393.24,1168.0,389.8772,390.155,389.8673,390.155,1168.0
2024-09-04 14:00:00,393.22,393.22,393.01,393.01,2774.0,390.1352,390.1352,389.9268,389.9268,2774.0
2024-09-04 14:05:00,393.0,393.36,393.0,393.22,2164.0,389.9169,390.2741,389.9169,390.1352,2164.0
2024-09-04 14:10:00,393.08,393.15,393.0,393.07,1807.0,389.9963,390.0657,389.9169,389.9864,1807.0
2024-09-04 14:15:00,393.12,393.12,392.78,392.99,2065.0,390.036,390.036,389.6986,389.907,2065.0
2024-09-04 14:20:00,393.02,393.36,392.96,393.36,3409.0,389.9368,390.2741,389.8772,390.2741,3409.0
2024-09-04 14:25:00,393.44,393.63,393.42,393.42,2077.0,390.3535,390.542,390.3336,390.3336,2077.0
2024-09-04 14:30:00,393.54,393.65,393.33,393.34,3695.0,390.4527,390.5618,390.2443,390.2542,3695.0
2024-09-04 14:35:00,393.32,393.45,393.07,393.17,2695.0,390.2344,390.3634,389.9864,390.0856,2695.0
2024-09-04 14:40:00,393.17,393.17,392.73,393.03,2641.0,390.0856,390.0856,389.649,389.9467,2641.0
2024-09-04 14:45:00,393.07,393.08,392.93,392.93,1833.0,389.9864,389.9963,389.8475,389.8475,1833.0
2024-09-04 14:50:00,392.93,393.3,392.93,393.3,5317.0,389.8475,390.2146,389.8475,390.2146,5317.0
2024-09-04 14:55:00,393.35,393.53,393.15,393.16,4938.0,390.2642,390.4428,390.0657,390.0757,4938.0
2024-09-04 15:00:00,393.17,393.17,392.86,392.86,1108.0,390.0856,390.0856,389.778,389.778,1108.0
2024-09-04 15:05:00,392.92,392.92,392.65,392.83,2525.0,389.8375,389.8375,389.5697,389.7482,2525.0
2024-09-04 15:10:00,392.83,393.08,392.72,393.06,5944.0,389.7482,389.9963,389.6391,389.9764,5944.0
2024-09-04 15:15:00,393.06,393.13,392.83,392.97,3871.0,389.9764,390.0459,389.7482,389.8871,3871.0
2024-09-04 15:20:00,393.07,393.73,393.07,393.73,4626.0,389.9864,390.6412,389.9864,390.6412,4626.0
2024-09-04 15:25:00,393.61,393.71,393.59,393.69,2575.0,390.5221,390.6213,390.5023,390.6015,2575.0
2024-09-04 15:30:00,393.66,393.66,393.38,393.61,7131.0,390.5717,390.5717,390.2939,390.5221,7131.0
2024-09-04 15:35:00,393.61,393.75,393.41,393.51,6988.0,390.5221,390.661,390.3237,390.4229,6988.0
2024-09-04 15:40:00,393.5,393.84,393.27,393.84,7632.0,390.413,390.7503,390.1848,390.7503,7632.0
2024-09-04 15:45:00,393.83,394.38,393.74,394.35,8295.0,390.7404,391.2861,390.6511,391.2563,8295.0
2024-09-04 15:50:00,394.54,394.63,393.51,393.62,18287.0,391.4448,391.5341,390.4229,390.532,18287.0
2024-09-04 15:55:00,393.74,394.5,393.55,394.3,65524.0,390.6511,391.4051,390.4626,391.2067,65524.0
2024-09-05 09:30:00,393.77,394.16,392.85,394.02,10521.0,390.6809,391.0678,389.7681,390.9289,10521.0
2024-09-05 09:35:00,394.02,394.16,392.27,392.28,2542.0,390.9289,391.0678,389.1926,389.2026,2542.0
2024-09-05 09:40:00,392.27,393.62,392.21,393.0,4082.0,389.1926,390.532,389.1331,389.9169,4082.0
2024-09-05 09:45:00,392.92,393.67,392.85,393.67,5194.0,389.8375,390.5817,389.7681,390.5817,5194.0
2024-09-05 09:50:00,393.5,394.31,393.44,394.04,1000.0,390.413,391.2166,390.3535,390.9488,1000.0
2024-09-05 09:55:00,394.03,394.03,392.93,392.94,5848.0,390.9388,390.9388,389.8475,389.8574,5848.0
2024-09-05 10:00:00,393.16,393.76,393.16,393.38,3966.0,390.0757,390.671,390.0757,390.2939,3966.0
2024-09-05 10:05:00,393.38,394.0,393.38,393.96,5544.0,390.2939,390.9091,390.2939,390.8694,5544.0
2024-09-05 10:10:00,393.96,393.96,392.26,392.57,8368.0,390.8694,390.8694,389.1827,389.4903,8368.0
2024-09-05 10:15:00,392.61,392.95,392.01,392.21,3619.0,389.53,389.8673,388.9347,389.1331,3619.0
2024-09-05 10:20:00,392.3,392.95,392.29,392.78,4708.0,389.2224,389.8673,389.2125,389.6986,4708.0
2024-09-05 10:25:00,393.09,393.16,392.0,392.0,5444.0,390.0062,390.0757,388.9248,388.9248,5444.0
2024-09-05 10:30:00,391.88,392.75,391.88,392.26,2940.0,388.8057,389.6689,388.8057,389.1827,2940.0
2024-09-05 10:35:00,392.26,392.27,391.7,392.0,4829.0,389.1827,389.1926,388.6271,388.9248,4829.0
2024-09-05 10:40:00,392.01,393.57,391.71,393.33,9472.0,388.9347,390.4824,388.637,390.2443,9472.0
2024-09-05 10:45:00,393.36,393.36,392.82,392.95,12661.0,390.2741,390.2741,389.7383,389.8673,12661.0
2024-09-05 10:50:00,392.9,392.9,392.17,392.5,7325.0,389.8177,389.8177,389.0934,389.4208,7325.0
2024-09-05 10:55:00,392.77,392.97,392.48,392.65,6979.0,389.6887,389.8871,389.401,389.5697,6979.0
2024-09-05 11:00:00,392.87,393.32,392.39,393.15,9861.0,389.7879,390.2344,389.3117,390.0657,9861.0
2024-09-05 11:05:00,393.14,393.71,393.14,393.65,1776.0,390.0558,390.6213,390.0558,390.5618,1776.0
2024-09-05 11:10:00,393.65,393.73,392.97,392.97,7075.0,390.5618,390.6412,389.8871,389.8871,7075.0
2024-09-05 11:15:00,392.74,393.27,392.74,393.03,4591.0,389.659,390.1848,389.659,389.9467,4591.0
2024-09-05 11:20:00,392.93,393.35,392.88,393.27,5036.0,389.8475,390.2642,389.7979,390.1848,5036.0
2024-09-05 11:25:00,393.31,393.31,392.45,392.54,4137.0,390.2245,390.2245,389.3712,389.4605,4137.0
2024-09-05 11:30:00,392.77,393.3,392.46,393.11,2664.0,389.6887,390.2146,389.3811,390.026,2664.0
2024-09-05 11:35:00,393.09,393.22,392.52,392.76,2568.0,390.0062,390.1352,389.4407,389.6788,2568.0
2024-09-05 11:40:00,392.73,392.86,392.52,392.62,1386.0,389.649,389.778,389.4407,389.5399,1386.0
2024-09-05 11:45:00,392.27,392.73,392.27,392.71,2125.0,389.1926,389.649,389.1926,389.6292,2125.0
2024-09-05 11:50:00,392.68,392.82,392.2,392.74,12353.0,389.5994,389.7383,389.1232,389.659,12353.0
2024-09-05 11:55:00,392.89,393.39,392.89,393.36,1000.0,389.8078,390.3039,389.8078,390.2741,1000.0
2024-09-05 12:00:00,393.39,393.39,392.74,392.91,3335.0,390.3039,390.3039,389.659,389.8276,3335.0
2024-09-05 12:05:00,392.93,392.98,392.75,392.98,694.0,389.8475,389.8971,389.6689,389.8971,694.0
2024-09-05 12:10:00,392.91,392.91,392.53,392.62,3457.0,389.8276,389.8276,389.4506,389.5399,3457.0
2024-09-05 12:15:00,392.58,392.72,392.36,392.72,1424.0,389.5002,389.6391,389.2819,389.6391,1424.0
2024-09-05 12:20:00,392.74,393.39,392.74,393.39,800.0,389.659,390.3039,389.659,390.3039,800.0
2024-09-05 12:25:00,393.62,393.64,393.31,393.47,3192.0,390.532,390.5519,390.2245,390.3832,3192.0
2024-09-05 12:30:00,393.47,393.49,393.29,393.49,2631.0,390.3832,390.4031,390.2046,390.4031,2631.0
2024-09-05 12:35:00,393.62,393.78,393.6,393.6,685.0,390.532,390.6908,390.5122,390.5122,685.0
2024-09-05 12:40:00,393.94,393.94,393.72,393.82,1224.0,390.8495,390.8495,390.6313,390.7305,1224.0
2024-09-05 12:45:00,393.71,394.11,393.69,394.11,2695.0,390.6213,391.0182,390.6015,391.0182,2695.0
2024-09-05 12:50:00,393.93,394.17,393.84,393.92,3126.0,390.8396,391.0777,390.7503,390.8297,3126.0
2024-09-05 12:55:00,394.06,394.19,393.92,394.05,1093.0,390.9686,391.0976,390.8297,390.9587,1093.0
2024-09-05 13:00:00,393.96,394.19,393.92,394.13,2084.0,390.8694,391.0976,390.8297,391.038,2084.0
2024-09-05 13:05:00,394.05,394.31,393.69,394.02,6274.0,390.9587,391.2166,390.6015,390.9289,6274.0
2024-09-05 13:10:00,394.24,394.31,394.08,394.31,2308.0,391.1472,391.2166,390.9884,391.2166,2308.0
2024-09-05 13:15:00,394.17,394.17,393.99,393.99,3940.0,391.0777,391.0777,390.8991,390.8991,3940.0
2024-09-05 13:20:00,393.85,394.0,393.84,393.95,3241.0,390.7602,390.9091,390.7503,390.8595,3241.0
2024-09-05 13:25:00,394.02,394.17,393.88,393.92,2674.0,390.9289,391.0777,390.79,390.8297,2674.0
2024-09-05 13:30:00,393.91,394.34,393.91,394.25,3095.0,390.8198,391.2464,390.8198,391.1571,3095.0
2024-09-05 13:35:00,394.45,394.95,394.45,394.93,1900.0,391.3555,391.8516,391.3555,391.8318,1900.0
2024-09-05 13:40:00,395.0,395.35,394.88,395.22,8717.0,391.9012,392.2485,391.7822,392.1195,8717.0
2024-09-05 13:45:00,395.26,395.89,395.24,395.86,4325.0,392.1592,392.7842,392.1393,392.7545,4325.0
2024-09-05 13:50:00,395.71,396.0,395.62,396.0,4982.0,392.6057,392.8934,392.5164,392.8934,4982.0
2024-09-05 13:55:00,395.91,396.8,395.9,396.32,2464.0,392.8041,393.6871,392.7942,393.2109,2464.0
2024-09-05 14:00:00,396.62,396.89,396.55,396.89,1344.0,393.5085,393.7764,393.4391,393.7764,1344.0
2024-09-05 14:05:00,396.93,397.69,396.92,397.38,4346.0,393.8161,394.5701,393.8062,394.2626,4346.0
2024-09-05 14:10:00,397.54,397.54,397.09,397.09,4150.0,394.4213,394.4213,393.9748,393.9748,4150.0
2024-09-05 14:15:00,397.07,397.28,396.99,397.04,2695.0,393.955,394.1633,393.8756,393.9252,2695.0
2024-09-05 14:20:00,397.09,397.2,397.01,397.03,3939.0,393.9748,394.084,393.8955,393.9153,3939.0
2024-09-05 14:25:00,397.09,397.2,396.96,397.06,2698.0,393.9748,394.084,393.8458,393.9451,2698.0
2024-09-05 14:30:00,396.9,398.27,396.9,398.27,9050.0,393.7863,395.1456,393.7863,395.1456,9050.0
2024-09-05 14:35:00,398.4,398.63,398.21,398.21,3536.0,395.2745,395.5027,395.086,395.086,3536.0
2024-09-05 14:40:00,398.33,398.33,397.85,398.03,2211.0,395.2051,395.2051,394.7289,394.9075,2211.0
2024-09-05 14:45:00,397.9,398.06,397.74,397.89,3786.0,394.7785,394.9372,394.6197,394.7686,3786.0
2024-09-05 14:50:00,397.76,397.99,397.73,397.81,3659.0,394.6396,394.8678,394.6098,394.6892,3659.0
2024-09-05 14:55:00,397.73,397.83,397.36,397.41,5008.0,394.6098,394.709,394.2427,394.2923,5008.0
2024-09-05 15:00:00,397.33,397.65,396.94,397.65,3168.0,394.2129,394.5304,393.826,394.5304,3168.0
2024-09-05 15:05:00,397.53,397.53,397.14,397.35,7961.0,394.4114,394.4114,394.0244,394.2328,7961.0
2024-09-05 15:10:00,397.37,397.45,396.85,396.91,5802.0,394.2526,394.332,393.7367,393.7962,5802.0
2024-09-05 15:15:00,396.69,396.69,395.83,396.0,7198.0,393.578,393.578,392.7247,392.8934,7198.0
2024-09-05 15:20:00,396.07,396.35,395.68,395.99,4855.0,392.9628,393.2406,392.5759,392.8835,4855.0
2024-09-05 15:25:00,396.1,396.36,396.09,396.27,8472.0,392.9926,393.2506,392.9827,393.1613,8472.0
2024-09-05 15:30:00,396.17,396.84,396.05,396.71,5906.0,393.062,393.7268,392.943,393.5978,5906.0
2024-09-05 15:35:00,396.77,397.01,396.34,396.34,3326.0,393.6573,393.8955,393.2307,393.2307,3326.0
2024-09-05 15:40:00,396.33,396.37,395.66,396.24,10966.0,393.2208,393.2605,392.556,393.1315,10966.0
2024-09-05 15:45:00,396.19,396.74,396.08,396.5,6799.0,393.0819,393.6276,392.9727,393.3895,6799.0
2024-09-05 15:50:00,396.4,397.1,395.95,396.87,12889.0,393.2902,393.9847,392.8438,393.7566,12889.0
2024-09-05 15:55:00,396.75,397.75,396.62,397.74,43702.0,393.6375,394.6296,393.5085,394.6197,43702.0
2024-09-06 09:30:00,399.0,403.05,398.01,403.05,23975.0,395.8698,399.8881,394.8876,399.8881,23975.0
2024-09-06 09:35:00,402.28,402.79,399.28,399.28,6033.0,399.1241,399.6301,396.1476,396.1476,6033.0
2024-09-06 09:40:00,398.84,399.03,397.02,397.43,6641.0,395.7111,395.8996,393.9054,394.3122,6641.0
2024-09-06 09:45:00,397.39,397.85,396.55,397.22,12167.0,394.2725,394.7289,393.4391,394.1038,12167.0
2024-09-06 09:50:00,397.21,397.3,395.86,395.86,4913.0,394.0939,394.1832,392.7545,392.7545,4913.0
2024-09-06 09:55:00,395.85,396.36,395.75,396.29,6918.0,392.7446,393.2506,392.6453,393.1811,6918.0
2024-09-06 10:00:00,396.41,396.63,394.4,394.74,10401.0,393.3002,393.5184,391.3059,391.6433,10401.0
2024-09-06 10:05:00,394.84,395.08,393.94,394.21,5250.0,391.7425,391.9806,390.8495,391.1174,5250.0
2024-09-06 10:10:00,394.36,394.76,393.91,394.63,15817.0,391.2662,391.6631,390.8198,391.5341,15817.0
2024-09-06 10:15:00,394.4,394.43,393.66,393.79,10414.0,391.3059,391.3357,390.5717,390.7007,10414.0
2024-09-06 10:20:00,393.79,394.12,393.24,393.32,15260.0,390.7007,391.0281,390.155,390.2344,15260.0
2024-09-06 10:25:00,393.24,393.24,390.69,390.69,40252.0,390.155,390.155,387.625,387.625,40252.0
2024-09-06 10:30:00,390.83,391.57,390.74,391.1,23555.0,387.7639,388.4981,387.6746,388.0318,23555.0
2024-09-06 10:35:00,391.13,391.48,389.66,391.01,20135.0,388.0616,388.4088,386.6031,387.9425,20135.0
2024-09-06 10:40:00,391.01,391.61,390.46,390.47,24474.0,387.9425,388.5378,387.3968,387.4068,24474.0
2024-09-06 10:45:00,390.47,391.0,390.45,390.6,5235.0,387.4068,387.9326,387.3869,387.5357,5235.0
2024-09-06 10:50:00,390.63,390.63,389.09,389.31,7724.0,387.5655,387.5655,386.0376,386.2559,7724.0
2024-09-06 10:55:00,389.25,390.27,389.25,390.27,16153.0,386.1963,387.2083,386.1963,387.2083,16153.0
2024-09-06 11:00:00,390.51,393.13,390.41,391.46,6646.0,387.4464,390.0459,387.3472,388.389,6646.0
2024-09-06 11:05:00,390.99,391.63,390.56,391.06,27985.0,387.9227,388.5577,387.4961,387.9921,27985.0
2024-09-06 11:10:00,390.8,391.55,390.8,391.25,11361.0,387.7342,388.4783,387.7342,388.1806,11361.0
2024-09-06 11:15:00,391.25,391.36,389.92,390.17,27087.0,388.1806,388.2898,386.8611,387.1091,27087.0
2024-09-06 11:20:00,390.43,390.58,389.2,389.2,37043.0,387.3671,387.5159,386.1467,386.1467,37043.0
2024-09-06 11:25:00,389.02,390.04,389.02,389.8,13610.0,385.9681,386.9801,385.9681,386.742,13610.0
2024-09-06 11:30:00,389.75,390.03,389.68,389.74,20914.0,386.6924,386.9702,386.623,386.6825,20914.0
2024-09-06 11:35:00,389.51,389.51,388.24,388.26,6117.0,386.4543,386.4543,385.1943,385.2141,6117.0
2024-09-06 11:40:00,388.26,389.73,387.27,388.06,14451.0,385.2141,386.6726,384.2319,385.0157,14451.0
2024-09-06 11:45:00,388.0,388.0,386.78,387.37,195467.0,384.9561,384.9561,383.7457,384.3311,195467.0
2024-09-06 11:50:00,387.1,387.42,386.96,387.18,14201.0,384.0632,384.3807,383.9243,384.1426,14201.0
2024-09-06 11:55:00,387.29,387.64,387.0,387.46,10583.0,384.2517,384.599,383.964,384.4204,10583.0
2024-09-06 12:00:00,387.45,388.49,387.44,388.18,7131.0,384.4105,385.4423,384.4005,385.1347,7131.0
2024-09-06 12:05:00,387.92,388.24,387.35,387.79,15868.0,384.8768,385.1943,384.3112,384.7478,15868.0
2024-09-06 12:10:00,387.79,387.99,387.55,387.58,4600.0,384.7478,384.9462,384.5097,384.5394,4600.0
2024-09-06 12:15:00,387.57,387.91,387.25,387.41,14685.0,384.5295,384.8668,384.212,384.3708,14685.0
2024-09-06 12:20:00,387.42,387.8,387.42,387.78,3742.0,384.3807,384.7577,384.3807,384.7379,3742.0
2024-09-06 12:25:00,387.79,387.86,387.5,387.57,4423.0,384.7478,384.8172,384.4601,384.5295,4423.0
2024-09-06 12:30:00,387.57,388.43,387.52,388.43,9652.0,384.5295,385.3828,384.4799,385.3828,9652.0
2024-09-06 12:35:00,388.57,388.85,388.0,388.0,3900.0,385.5217,385.7995,384.9561,384.9561,3900.0
2024-09-06 12:40:00,388.0,388.56,387.47,387.47,4922.0,384.9561,385.5117,384.4303,384.4303,4922.0
2024-09-06 12:45:00,387.47,387.71,387.15,387.15,5961.0,384.4303,384.6684,384.1128,384.1128,5961.0
2024-09-06 12:50:00,387.15,387.48,387.05,387.16,60804.0,384.1128,384.4402,384.0136,384.1227,60804.0
2024-09-06 12:55:00,387.05,387.49,387.05,387.21,14855.0,384.0136,384.4501,384.0136,384.1723,14855.0
2024-09-06 13:00:00,387.29,387.58,387.14,387.24,6028.0,384.2517,384.5394,384.1029,384.2021,6028.0
2024-09-06 13:05:00,387.24,387.61,387.13,387.52,11107.0,384.2021,384.5692,384.093,384.4799,11107.0
2024-09-06 13:10:00,387.52,388.12,387.51,388.08,15395.0,384.4799,385.0752,384.47,385.0355,15395.0
2024-09-06 13:15:00,388.08,388.25,387.68,387.84,7978.0,385.0355,385.2042,384.6386,384.7974,7978.0
2024-09-06 13:20:00,387.99,388.32,387.99,388.3,9881.0,384.9462,385.2736,384.9462,385.2538,9881.0
2024-09-06 13:25:00,388.41,388.41,387.7,387.71,5262.0,385.3629,385.3629,384.6585,384.6684,5262.0
2024-09-06 13:30:00,387.68,387.71,387.15,387.37,16599.0,384.6386,384.6684,384.1128,384.3311,16599.0
2024-09-06 13:35:00,387.37,387.52,387.05,387.12,10149.0,384.3311,384.4799,384.0136,384.083,10149.0
2024-09-06 13:40:00,387.27,388.24,387.1,388.24,7369.0,384.2319,385.1943,384.0632,385.1943,7369.0
2024-09-06 13:45:00,388.36,388.56,388.36,388.47,701.0,385.3133,385.5117,385.3133,385.4225,701.0
2024-09-06 13:50:00,388.35,389.6,387.99,389.6,12247.0,385.3034,386.5436,384.9462,386.5436,12247.0
2024-09-06 13:55:00,389.68,390.36,389.68,390.28,15931.0,386.623,387.2976,386.623,387.2183,15931.0
2024-09-06 14:00:00,390.4,390.4,389.91,390.09,4291.0,387.3373,387.3373,386.8512,387.0297,4291.0
2024-09-06 14:05:00,390.11,390.19,389.65,390.13,2181.0,387.0496,387.129,386.5932,387.0694,2181.0
2024-09-06 14:10:00,390.0,390.28,389.64,389.65,3368.0,386.9404,387.2183,386.5833,386.5932,3368.0
2024-09-06 14:15:00,389.74,389.75,389.34,389.42,1970.0,386.6825,386.6924,386.2856,386.365,1970.0
2024-09-06 14:20:00,389.59,389.97,389.47,389.93,5649.0,386.5337,386.9107,386.4146,386.871,5649.0
2024-09-06 14:25:00,390.11,391.08,390.09,390.79,5536.0,387.0496,388.012,387.0297,387.7242,5536.0
2024-09-06 14:30:00,390.76,390.88,390.49,390.68,4511.0,387.6945,387.8135,387.4266,387.6151,4511.0
2024-09-06 14:35:00,390.69,390.69,389.88,389.98,7925.0,387.625,387.625,386.8214,386.9206,7925.0
2024-09-06 14:40:00,390.11,390.41,390.08,390.11,6148.0,387.0496,387.3472,387.0198,387.0496,6148.0
2024-09-06 14:45:00,390.22,390.28,389.9,389.9,6736.0,387.1587,387.2183,386.8412,386.8412,6736.0
2024-09-06 14:50:00,390.11,390.11,389.49,389.6,9544.0,387.0496,387.0496,386.4344,386.5436,9544.0
2024-09-06 14:55:00,389.75,390.08,389.68,389.85,11793.0,386.6924,387.0198,386.623,386.7916,11793.0
2024-09-06 15:00:00,389.85,389.99,389.45,389.52,4644.0,386.7916,386.9305,386.3948,386.4642,4644.0
2024-09-06 15:05:00,389.53,390.07,389.53,390.06,4685.0,386.4741,387.0099,386.4741,387.0,4685.0
2024-09-06 15:10:00,389.98,390.1,389.77,390.0,6399.0,386.9206,387.0397,386.7123,386.9404,6399.0
2024-09-06 15:15:00,389.88,390.19,389.62,389.77,12808.0,386.8214,387.129,386.5634,386.7123,12808.0
2024-09-06 15:20:00,389.55,390.17,389.55,390.16,7375.0,386.494,387.1091,386.494,387.0992,7375.0
2024-09-06 15:25:00,390.16,390.16,389.99,390.08,3555.0,387.0992,387.0992,386.9305,387.0198,3555.0
2024-09-06 15:30:00,389.98,390.14,389.44,389.48,15801.0,386.9206,387.0793,386.3848,386.4245,15801.0
2024-09-06 15:35:00,389.49,389.64,389.0,389.32,13328.0,386.4344,386.5833,385.9483,386.2658,13328.0
2024-09-06 15:40:00,389.28,389.71,389.0,389.27,12802.0,386.2261,386.6527,385.9483,386.2162,12802.0
2024-09-06 15:45:00,389.24,389.81,389.11,389.73,10110.0,386.1864,386.7519,386.0574,386.6726,10110.0
2024-09-06 15:50:00,389.84,389.85,388.54,389.11,19060.0,386.7817,386.7916,385.4919,386.0574,19060.0
2024-09-06 15:55:00,388.84,388.84,387.87,388.0,91368.0,385.7895,385.7895,384.8272,384.9561,91368.0
2024-09-09 09:30:00,390.15,390.15,388.27,389.69,20166.0,387.0893,387.0893,385.224,386.6329,20166.0
2024-09-09 09:35:00,389.66,389.7,389.02,389.47,8194.0,386.6031,386.6428,385.9681,386.4146,8194.0
2024-09-09 09:40:00,389.68,389.71,386.53,386.58,21952.0,386.623,386.6527,383.4977,383.5473,21952.0
2024-09-09 09:45:00,386.38,388.17,386.36,386.98,8048.0,383.3488,385.1248,383.329,383.9441,8048.0
2024-09-09 09:50:00,386.58,386.83,385.52,385.69,3612.0,383.5473,383.7953,382.4956,382.6643,3612.0
2024-09-09 09:55:00,385.69,386.21,384.58,384.79,4511.0,382.6643,383.1802,381.563,381.7713,4511.0
2024-09-09 10:00:00,384.75,384.8,382.67,382.67,8414.0,381.7316,381.7812,379.668,379.668,8414.0
2024-09-09 10:05:00,382.99,383.3,382.21,382.31,9796.0,379.9854,380.293,379.2116,379.3108,9796.0
2024-09-09 10:10:00,382.24,382.24,379.26,379.28,15705.0,379.2413,379.2413,376.2847,376.3045,15705.0
2024-09-09 10:15:00,379.53,381.91,379.5,381.33,18688.0,376.5526,378.9139,376.5228,378.3385,18688.0
2024-09-09 10:20:00,381.59,381.92,379.67,380.74,12228.0,378.5964,378.9238,376.6915,377.7531,12228.0
2024-09-09 10:25:00,380.75,381.89,380.75,381.22,7408.0,377.763,378.8941,377.763,378.2293,7408.0
2024-09-09 10:30:00,381.54,382.61,381.33,381.33,7475.0,378.5468,379.6084,378.3385,378.3385,7475.0
2024-09-09 10:35:00,381.33,381.86,381.18,381.75,9747.0,378.3385,378.8643,378.1896,378.7552,9747.0
2024-09-09 10:40:00,381.92,382.5,381.51,381.95,15582.0,378.9238,379.4993,378.5171,378.9536,15582.0
2024-09-09 10:45:00,381.86,383.26,381.86,382.88,4603.0,378.8643,380.2533,378.8643,379.8763,4603.0
2024-09-09 10:50:00,383.27,383.8,382.76,383.79,8216.0,380.2632,380.7891,379.7572,380.7792,8216.0
2024-09-09 10:55:00,383.79,384.49,383.71,383.93,3767.0,380.7792,381.4737,380.6998,380.9181,3767.0
2024-09-09 11:00:00,384.08,384.08,383.3,383.56,4468.0,381.0669,381.0669,380.293,380.551,4468.0
2024-09-09 11:05:00,383.74,384.79,383.36,384.5,5718.0,380.7296,381.7713,380.3525,381.4836,5718.0
2024-09-09 11:10:00,384.6,384.79,383.94,384.15,9202.0,381.5828,381.7713,380.928,381.1363,9202.0
2024-09-09 11:15:00,384.3,384.32,383.58,383.75,3579.0,381.2852,381.305,380.5708,380.7395,3579.0
2024-09-09 11:20:00,383.89,384.14,383.59,383.95,8103.0,380.8784,381.1264,380.5807,380.9379,8103.0
2024-09-09 11:25:00,383.79,384.52,383.77,384.28,7219.0,380.7792,381.5034,380.7593,381.2653,7219.0
2024-09-09 11:30:00,384.44,384.63,384.23,384.34,9140.0,381.4241,381.6126,381.2157,381.3249,9140.0
2024-09-09 11:35:00,384.48,385.5,384.48,385.17,5763.0,381.4638,382.4757,381.4638,382.1483,5763.0
2024-09-09 11:40:00,385.64,386.54,385.6,386.29,5898.0,382.6147,383.5076,382.575,383.2596,5898.0
2024-09-09 11:45:00,386.21,387.19,386.14,387.07,7668.0,383.1802,384.1525,383.1107,384.0334,7668.0
2024-09-09 11:50:00,387.16,387.16,385.97,386.29,4870.0,384.1227,384.1227,382.9421,383.2596,4870.0
2024-09-09 11:55:00,386.12,386.48,386.01,386.11,6861.0,383.0909,383.4481,382.9817,383.081,6861.0
2024-09-09 12:00:00,385.92,386.13,385.83,385.86,15824.0,382.8925,383.1008,382.8032,382.8329,15824.0
2024-09-09 12:05:00,385.92,386.2,385.74,385.85,5088.0,382.8925,383.1703,382.7139,382.823,5088.0
2024-09-09 12:10:00,385.85,386.04,385.66,386.04,2272.0,382.823,383.0115,382.6345,383.0115,2272.0
2024-09-09 12:15:00,386.04,386.28,386.03,386.08,4011.0,383.0115,383.2496,383.0016,383.0512,4011.0
2024-09-09 12:20:00,385.95,386.16,385.76,386.16,3405.0,382.9222,383.1306,382.7337,383.1306,3405.0
2024-09-09 12:25:00,386.06,386.15,385.91,386.15,3121.0,383.0314,383.1207,382.8825,383.1207,3121.0
2024-09-09 12:30:00,386.05,386.25,386.04,386.18,3431.0,383.0214,383.2199,383.0115,383.1504,3431.0
2024-09-09 12:35:00,386.18,386.45,386.17,386.44,4049.0,383.1504,383.4183,383.1405,383.4084,4049.0
2024-09-09 12:40:00,386.45,386.61,386.45,386.61,3033.0,383.4183,383.577,383.4183,383.577,3033.0
2024-09-09 12:45:00,386.64,386.79,386.59,386.79,5052.0,383.6068,383.7556,383.5572,383.7556,5052.0
2024-09-09 12:50:00,386.7,387.04,386.64,386.97,3246.0,383.6663,384.0037,383.6068,383.9342,3246.0
2024-09-09 12:55:00,386.96,387.3,386.78,387.11,4515.0,383.9243,384.2616,383.7457,384.0731,4515.0
2024-09-09 13:00:00,387.25,387.26,387.24,387.26,1666.0,384.212,384.2219,384.2021,384.2219,1666.0
2024-09-09 13:05:00,387.22,387.43,387.17,387.25,6875.0,384.1823,384.3906,384.1326,384.212,6875.0
2024-09-09 13:10:00,387.31,387.32,386.94,386.99,3582.0,384.2716,384.2815,383.9045,383.9541,3582.0
2024-09-09 13:15:00,387.04,387.23,386.99,387.21,3592.0,384.0037,384.1922,383.9541,384.1723,3592.0
2024-09-09 13:20:00,387.07,387.08,386.76,386.85,2923.0,384.0334,384.0434,383.7259,383.8152,2923.0
2024-09-09 13:25:00,387.0,387.16,386.81,386.98,2215.0,383.964,384.1227,383.7755,383.9441,2215.0
2024-09-09 13:30:00,386.98,386.98,386.42,386.42,3491.0,383.9441,383.9441,383.3885,383.3885,3491.0
2024-09-09 13:35:00,386.56,387.0,386.19,386.96,8331.0,383.5274,383.964,383.1603,383.9243,8331.0
2024-09-09 13:40:00,386.96,386.96,386.29,386.29,2994.0,383.9243,383.9243,383.2596,383.2596,2994.0
2024-09-09 13:45:00,386.29,386.6,386.23,386.54,2755.0,383.2596,383.5671,383.2,383.5076,2755.0
2024-09-09 13:50:00,386.56,386.57,386.26,386.28,3361.0,383.5274,383.5374,383.2298,383.2496,3361.0
2024-09-09 13:55:00,386.4,386.4,385.82,385.82,8219.0,383.3687,383.3687,382.7932,382.7932,8219.0
2024-09-09 14:00:00,385.96,386.02,385.44,385.55,14360.0,382.9321,382.9917,382.4162,382.5254,14360.0
2024-09-09 14:05:00,385.52,385.69,385.26,385.26,7135.0,382.4956,382.6643,382.2376,382.2376,7135.0
2024-09-09 14:10:00,385.26,385.4,385.26,385.31,2600.0,382.2376,382.3765,382.2376,382.2872,2600.0
2024-09-09 14:15:00,385.38,385.5,385.14,385.38,16363.0,382.3567,382.4757,382.1186,382.3567,16363.0
2024-09-09 14:20:00,385.35,385.59,385.19,385.59,8430.0,382.3269,382.565,382.1682,382.565,8430.0
2024-09-09 14:25:00,385.61,385.65,385.32,385.47,4651.0,382.5849,382.6246,382.2972,382.446,4651.0
2024-09-09 14:30:00,385.31,385.6,385.26,385.5,8091.0,382.2872,382.575,382.2376,382.4757,8091.0
2024-09-09 14:35:00,385.63,385.77,385.25,385.33,10166.0,382.6047,382.7436,382.2277,382.3071,10166.0
2024-09-09 14:40:00,385.33,385.76,385.32,385.58,14207.0,382.3071,382.7337,382.2972,382.5551,14207.0
2024-09-09 14:45:00,385.58,386.11,385.57,386.06,7371.0,382.5551,383.081,382.5452,383.0314,7371.0
2024-09-09 14:50:00,386.1,386.17,385.78,385.78,4372.0,383.071,383.1405,382.7536,382.7536,4372.0
2024-09-09 14:55:00,385.78,386.39,385.6,386.25,5072.0,382.7536,383.3588,382.575,383.2199,5072.0
2024-09-09 15:00:00,386.04,386.15,385.7,385.71,3331.0,383.0115,383.1207,382.6742,382.6841,3331.0
2024-09-09 15:05:00,385.72,386.15,385.71,386.06,3897.0,382.694,383.1207,382.6841,383.0314,3897.0
2024-09-09 15:10:00,386.04,386.05,385.26,385.26,6077.0,383.0115,383.0214,382.2376,382.2376,6077.0
2024-09-09 15:15:00,385.32,385.58,385.05,385.21,6334.0,382.2972,382.5551,382.0293,382.188,6334.0
2024-09-09 15:20:00,385.11,385.15,384.95,385.13,4177.0,382.0888,382.1285,381.9301,382.1087,4177.0
2024-09-09 15:25:00,385.05,385.25,384.89,385.21,6818.0,382.0293,382.2277,381.8705,382.188,6818.0
2024-09-09 15:30:00,385.19,385.19,384.45,384.63,5432.0,382.1682,382.1682,381.434,381.6126,5432.0
2024-09-09 15:35:00,384.64,385.04,384.55,384.93,8527.0,381.6225,382.0194,381.5332,381.9102,8527.0
2024-09-09 15:40:00,384.94,385.49,384.94,385.3,13190.0,381.9201,382.4658,381.9201,382.2773,13190.0
2024-09-09 15:45:00,385.26,385.73,384.89,385.22,12947.0,382.2376,382.7039,381.8705,382.1979,12947.0
2024-09-09 15:50:00,385.25,385.26,384.02,385.12,19604.0,382.2277,382.2376,381.0074,382.0987,19604.0
2024-09-09 15:55:00,385.0,385.33,384.43,384.95,76199.0,381.9797,382.3071,381.4141,381.9301,76199.0
2024-09-10 09:30:00,385.95,387.21,385.85,385.86,9979.0,382.9222,384.1723,382.823,382.8329,9979.0
2024-09-10 09:35:00,386.18,388.48,386.18,388.41,1101.0,383.1504,385.4324,383.1504,385.3629,1101.0
2024-09-10 09:40:00,387.81,389.31,387.81,388.0,5234.0,384.7676,386.2559,384.7676,384.9561,5234.0
2024-09-10 09:45:00,388.2,388.73,387.91,388.21,6742.0,385.1546,385.6804,384.8668,385.1645,6742.0
2024-09-10 09:50:00,388.29,388.86,388.0,388.13,8093.0,385.2439,385.8094,384.9561,385.0851,8093.0
2024-09-10 09:55:00,388.0,388.01,386.91,387.44,18770.0,384.9561,384.9661,383.8747,384.4005,18770.0
2024-09-10 10:00:00,387.31,387.31,386.82,387.22,6547.0,384.2716,384.2716,383.7854,384.1823,6547.0
2024-09-10 10:05:00,386.96,387.37,386.29,387.12,2594.0,383.9243,384.3311,383.2596,384.083,2594.0
2024-09-10 10:10:00,387.16,387.53,387.16,387.2,3242.0,384.1227,384.4898,384.1227,384.1624,3242.0
2024-09-10 10:15:00,387.2,387.7,387.0,387.7,1867.0,384.1624,384.6585,383.964,384.6585,1867.0
2024-09-10 10:20:00,387.46,387.46,387.01,387.09,2200.0,384.4204,384.4204,383.9739,384.0533,2200.0
2024-09-10 10:25:00,386.79,388.0,386.79,387.94,5505.0,383.7556,384.9561,383.7556,384.8966,5505.0
2024-09-10 10:30:00,387.7,387.7,387.22,387.22,1579.0,384.6585,384.6585,384.1823,384.1823,1579.0
2024-09-10 10:35:00,387.23,388.01,387.06,387.96,3100.0,384.1922,384.9661,384.0235,384.9165,3100.0
2024-09-10 10:40:00,387.96,388.23,387.69,388.02,4178.0,384.9165,385.1843,384.6486,384.976,4178.0
2024-09-10 10:45:00,388.02,388.6,387.97,388.6,4410.0,384.976,385.5514,384.9264,385.5514,4410.0
2024-09-10 10:50:00,388.16,388.17,387.9,388.1,3105.0,385.1149,385.1248,384.8569,385.0554,3105.0
2024-09-10 10:55:00,387.99,388.15,387.39,387.4,4760.0,384.9462,385.105,384.3509,384.3608,4760.0
2024-09-10 11:00:00,387.4,387.54,387.36,387.54,1442.0,384.3608,384.4997,384.3212,384.4997,1442.0
2024-09-10 11:05:00,387.3,387.57,386.71,387.54,5814.0,384.2616,384.5295,383.6763,384.4997,5814.0
2024-09-10 11:10:00,387.54,387.59,387.29,387.29,1890.0,384.4997,384.5494,384.2517,384.2517,1890.0
2024-09-10 11:15:00,387.51,387.54,387.3,387.51,3720.0,384.47,384.4997,384.2616,384.47,3720.0
2024-09-10 11:20:00,387.45,387.66,387.44,387.66,1333.0,384.4105,384.6188,384.4005,384.6188,1333.0
2024-09-10 11:25:00,387.66,387.71,387.27,387.71,3530.0,384.6188,384.6684,384.2319,384.6684,3530.0
2024-09-10 11:30:00,387.59,387.6,386.86,386.86,2334.0,384.5494,384.5593,383.8251,383.8251,2334.0
2024-09-10 11:35:00,386.74,386.74,385.91,386.0,1646.0,383.706,383.706,382.8825,382.9718,1646.0
2024-09-10 11:40:00,386.14,386.26,386.03,386.03,3316.0,383.1107,383.2298,383.0016,383.0016,3316.0
2024-09-10 11:45:00,385.91,386.04,385.69,385.75,1103.0,382.8825,383.0115,382.6643,382.7238,1103.0
2024-09-10 11:50:00,385.5,385.5,385.0,385.37,2265.0,382.4757,382.4757,381.9797,382.3468,2265.0
2024-09-10 11:55:00,385.19,385.54,385.18,385.18,2428.0,382.1682,382.5154,382.1583,382.1583,2428.0
2024-09-10 12:00:00,385.3,385.3,384.95,385.07,2983.0,382.2773,382.2773,381.9301,382.0491,2983.0
2024-09-10 12:05:00,385.24,385.4,385.11,385.18,1677.0,382.2178,382.3765,382.0888,382.1583,1677.0
2024-09-10 12:10:00,385.41,385.76,385.39,385.49,12187.0,382.3865,382.7337,382.3666,382.4658,12187.0
2024-09-10 12:15:00,385.97,386.43,385.97,386.43,2874.0,382.9421,383.3985,382.9421,383.3985,2874.0
2024-09-10 12:20:00,386.44,387.5,386.44,387.5,4547.0,383.4084,384.4601,383.4084,384.4601,4547.0
2024-09-10 12:25:00,387.54,387.54,387.35,387.48,3094.0,384.4997,384.4997,384.3112,384.4402,3094.0
2024-09-10 12:30:00,387.69,387.91,387.68,387.91,500.0,384.6486,384.8668,384.6386,384.8668,500.0
2024-09-10 12:35:00,387.65,388.15,387.65,387.88,2820.0,384.6089,385.105,384.6089,384.8371,2820.0
2024-09-10 12:40:00,387.85,387.88,387.48,387.48,3993.0,384.8073,384.8371,384.4402,384.4402,3993.0
2024-09-10 12:45:00,387.4,387.62,387.33,387.34,2335.0,384.3608,384.5791,384.2914,384.3013,2335.0
2024-09-10 12:50:00,387.73,387.88,387.72,387.87,951.0,384.6883,384.8371,384.6783,384.8272,951.0
2024-09-10 12:55:00,387.88,387.88,387.53,387.54,2325.0,384.8371,384.8371,384.4898,384.4997,2325.0
2024-09-10 13:00:00,387.56,387.99,387.2,387.78,7406.0,384.5196,384.9462,384.1624,384.7379,7406.0
2024-09-10 13:05:00,387.9,387.91,386.46,386.46,6420.0,384.8569,384.8668,383.4282,383.4282,6420.0
2024-09-10 13:10:00,386.54,386.84,386.44,386.48,1129.0,383.5076,383.8052,383.4084,383.4481,1129.0
2024-09-10 13:15:00,386.44,386.52,386.3,386.45,1684.0,383.4084,383.4877,383.2695,383.4183,1684.0
2024-09-10 13:20:00,386.27,386.48,386.18,386.48,3990.0,383.2397,383.4481,383.1504,383.4481,3990.0
2024-09-10 13:25:00,386.31,386.48,386.22,386.33,1153.0,383.2794,383.4481,383.1901,383.2992,1153.0
2024-09-10 13:30:00,386.37,386.62,386.37,386.52,3614.0,383.3389,383.587,383.3389,383.4877,3614.0
2024-09-10 13:35:00,386.63,387.03,386.53,387.03,2955.0,383.5969,383.9937,383.4977,383.9937,2955.0
2024-09-10 13:40:00,386.94,387.12,386.91,386.91,3791.0,383.9045,384.083,383.8747,383.8747,3791.0
2024-09-10 13:45:00,386.89,386.97,386.78,386.91,1316.0,383.8548,383.9342,383.7457,383.8747,1316.0
2024-09-10 13:50:00,386.87,386.96,386.83,386.84,798.0,383.835,383.9243,383.7953,383.8052,798.0
2024-09-10 13:55:00,386.94,387.05,386.77,386.95,3858.0,383.9045,384.0136,383.7358,383.9144,3858.0
2024-09-10 14:00:00,386.97,386.99,386.58,386.62,3983.0,383.9342,383.9541,383.5473,383.587,3983.0
2024-09-10 14:05:00,386.59,387.72,386.59,387.72,5286.0,383.5572,384.6783,383.5572,384.6783,5286.0
2024-09-10 14:10:00,387.63,387.66,386.94,387.03,7196.0,384.589,384.6188,383.9045,383.9937,7196.0
2024-09-10 14:15:00,387.03,387.03,386.44,386.44,2215.0,383.9937,383.9937,383.4084,383.4084,2215.0
2024-09-10 14:20:00,386.56,386.57,386.3,386.49,3782.0,383.5274,383.5374,383.2695,383.458,3782.0
2024-09-10 14:25:00,386.54,387.06,386.5,387.05,3764.0,383.5076,384.0235,383.4679,384.0136,3764.0
2024-09-10 14:30:00,387.2,387.22,386.99,387.2,5466.0,384.1624,384.1823,383.9541,384.1624,5466.0
2024-09-10 14:35:00,387.19,387.19,386.92,387.02,626.0,384.1525,384.1525,383.8846,383.9838,626.0
2024-09-10 14:40:00,387.03,387.03,386.9,386.9,1248.0,383.9937,383.9937,383.8648,383.8648,1248.0
2024-09-10 14:45:00,386.9,386.91,386.53,386.53,3681.0,383.8648,383.8747,383.4977,383.4977,3681.0
2024-09-10 14:50:00,386.6,386.97,386.6,386.97,1756.0,383.5671,383.9342,383.5671,383.9342,1756.0
2024-09-10 14:55:00,386.92,387.03,386.64,386.92,4649.0,383.8846,383.9937,383.6068,383.8846,4649.0
2024-09-10 15:00:00,387.03,387.03,386.62,386.74,3530.0,383.9937,383.9937,383.587,383.706,3530.0
2024-09-10 15:05:00,386.72,386.72,386.28,386.29,3274.0,383.6862,383.6862,383.2496,383.2596,3274.0
2024-09-10 15:10:00,386.31,386.31,385.66,385.87,4640.0,383.2794,383.2794,382.6345,382.8428,4640.0
2024-09-10 15:15:00,385.73,386.2,385.73,386.2,3759.0,382.7039,383.1703,382.7039,383.1703,3759.0
2024-09-10 15:20:00,386.18,386.32,386.06,386.11,5855.0,383.1504,383.2893,383.0314,383.081,5855.0
2024-09-10 15:25:00,386.07,386.07,385.94,386.02,2075.0,383.0413,383.0413,382.9123,382.9917,2075.0
2024-09-10 15:30:00,385.92,385.94,385.51,385.88,9503.0,382.8925,382.9123,382.4857,382.8528,9503.0
2024-09-10 15:35:00,385.88,386.21,385.28,385.28,8314.0,382.8528,383.1802,382.2575,382.2575,8314.0
2024-09-10 15:40:00,385.45,385.91,385.31,385.91,5540.0,382.4261,382.8825,382.2872,382.8825,5540.0
2024-09-10 15:45:00,385.88,386.5,385.88,386.38,8348.0,382.8528,383.4679,382.8528,383.3488,8348.0
2024-09-10 15:50:00,386.16,386.84,386.0,386.84,17523.0,383.1306,383.8052,382.9718,383.8052,17523.0
2024-09-10 15:55:00,386.74,386.74,385.69,386.58,50988.0,383.706,383.706,382.6643,383.5473,50988.0
2024-09-11 09:30:00,384.85,395.0,384.85,393.08,47276.0,381.8308,391.9012,381.8308,389.9963,47276.0
2024-09-11 09:35:00,393.71,398.25,392.85,397.02,27189.0,390.6213,395.1257,389.7681,393.9054,27189.0
2024-09-11 09:40:00,396.74,397.21,394.79,395.64,23033.0,393.6276,394.0939,391.6929,392.5362,23033.0
2024-09-11 09:45:00,395.94,395.95,394.17,394.84,17856.0,392.8338,392.8438,391.0777,391.7425,17856.0
2024-09-11 09:50:00,394.67,395.05,392.1,393.79,11474.0,391.5738,391.9508,389.024,390.7007,11474.0
2024-09-11 09:55:00,392.95,392.95,391.28,391.6,16241.0,389.8673,389.8673,388.2104,388.5279,16241.0
2024-09-11 10:00:00,391.18,391.19,387.3,387.38,15346.0,388.1112,388.1211,384.2616,384.341,15346.0
2024-09-11 10:05:00,387.38,388.01,386.98,387.3,14864.0,384.341,384.9661,383.9441,384.2616,14864.0
2024-09-11 10:10:00,387.45,388.5,387.29,387.86,12418.0,384.4105,385.4522,384.2517,384.8172,12418.0
2024-09-11 10:15:00,387.62,387.87,386.85,386.88,4576.0,384.5791,384.8272,383.8152,383.8449,4576.0
2024-09-11 10:20:00,386.68,386.83,385.85,386.06,7783.0,383.6465,383.7953,382.823,383.0314,7783.0
2024-09-11 10:25:00,385.84,386.08,385.34,385.93,8931.0,382.8131,383.0512,382.317,382.9024,8931.0
2024-09-11 10:30:00,385.58,385.8,384.74,385.33,12009.0,382.5551,382.7734,381.7217,382.3071,12009.0
2024-09-11 10:35:00,385.33,385.55,385.03,385.42,2076.0,382.3071,382.5254,382.0094,382.3964,2076.0
2024-09-11 10:40:00,385.07,385.61,384.98,385.17,11743.0,382.0491,382.5849,381.9598,382.1483,11743.0
2024-09-11 10:45:00,385.33,386.35,385.28,386.35,7109.0,382.3071,383.3191,382.2575,383.3191,7109.0
2024-09-11 10:50:00,386.39,386.68,386.2,386.38,11206.0,383.3588,383.6465,383.1703,383.3488,11206.0
2024-09-11 10:55:00,386.3,387.14,386.23,387.14,5250.0,383.2695,384.1029,383.2,384.1029,5250.0
2024-09-11 11:00:00,387.06,387.06,386.55,386.86,7530.0,384.0235,384.0235,383.5175,383.8251,7530.0
2024-09-11 11:05:00,386.86,387.87,386.36,387.13,7800.0,383.8251,384.8272,383.329,384.093,7800.0
2024-09-11 11:10:00,387.11,387.79,387.04,387.63,3827.0,384.0731,384.7478,384.0037,384.589,3827.0
2024-09-11 11:15:00,387.63,388.23,387.48,388.2,7574.0,384.589,385.1843,384.4402,385.1546,7574.0
2024-09-11 11:20:00,388.1,388.47,387.85,387.95,3569.0,385.0554,385.4225,384.8073,384.9065,3569.0
2024-09-11 11:25:00,387.85,388.48,387.85,388.28,7699.0,384.8073,385.4324,384.8073,385.2339,7699.0
2024-09-11 11:30:00,387.92,388.21,387.73,388.12,4114.0,384.8768,385.1645,384.6883,385.0752,4114.0
2024-09-11 11:35:00,388.12,388.43,388.11,388.38,1281.0,385.0752,385.3828,385.0653,385.3332,1281.0
2024-09-11 11:40:00,388.5,389.01,388.34,388.79,7416.0,385.4522,385.9582,385.2935,385.7399,7416.0
2024-09-11 11:45:00,388.87,389.07,388.66,388.66,5604.0,385.8193,386.0177,385.611,385.611,5604.0
2024-09-11 11:50:00,388.81,388.95,388.54,388.54,3320.0,385.7598,385.8987,385.4919,385.4919,3320.0
2024-09-11 11:55:00,388.52,388.52,387.53,388.41,8695.0,385.4721,385.4721,384.4898,385.3629,8695.0
2024-09-11 12:00:00,388.17,388.31,387.59,388.0,9361.0,385.1248,385.2637,384.5494,384.9561,9361.0
2024-09-11 12:05:00,388.2,388.46,388.02,388.02,6339.0,385.1546,385.4125,384.976,384.976,6339.0
2024-09-11 12:10:00,388.13,388.2,387.16,387.37,11657.0,385.0851,385.1546,384.1227,384.3311,11657.0
2024-09-11 12:15:00,387.41,387.42,386.94,387.25,8689.0,384.3708,384.3807,383.9045,384.212,8689.0
2024-09-11 12:20:00,387.25,387.49,386.92,387.49,4352.0,384.212,384.4501,383.8846,384.4501,4352.0
2024-09-11 12:25:00,387.5,388.11,387.46,388.05,9086.0,384.4601,385.0653,384.4204,385.0057,9086.0
2024-09-11 12:30:00,388.12,388.18,387.27,387.84,9354.0,385.0752,385.1347,384.2319,384.7974,9354.0
2024-09-11 12:35:00,387.83,388.16,387.83,388.1,31076.0,384.7875,385.1149,384.7875,385.0554,31076.0
2024-09-11 12:40:00,388.1,388.17,387.83,387.83,6500.0,385.0554,385.1248,384.7875,384.7875,6500.0
2024-09-11 12:45:00,387.82,388.04,387.82,387.99,1000.0,384.7775,384.9958,384.7775,384.9462,1000.0
2024-09-11 12:50:00,387.98,388.68,387.97,388.17,10118.0,384.9363,385.6308,384.9264,385.1248,10118.0
2024-09-11 12:55:00,388.03,388.11,387.75,387.9,3933.0,384.9859,385.0653,384.7081,384.8569,3933.0
2024-09-11 13:00:00,387.78,388.06,387.73,387.73,4119.0,384.7379,385.0157,384.6883,384.6883,4119.0
2024-09-11 13:05:00,387.66,388.38,387.46,388.29,9022.0,384.6188,385.3332,384.4204,385.2439,9022.0
2024-09-11 13:10:00,388.25,388.52,388.12,388.23,14858.0,385.2042,385.4721,385.0752,385.1843,14858.0
2024-09-11 13:15:00,388.33,388.38,388.05,388.05,2391.0,385.2835,385.3332,385.0057,385.0057,2391.0
2024-09-11 13:20:00,387.92,388.07,387.85,387.97,1492.0,384.8768,385.0256,384.8073,384.9264,1492.0
2024-09-11 13:25:00,388.16,388.51,387.92,388.25,10049.0,385.1149,385.4621,384.8768,385.2042,10049.0
2024-09-11 13:30:00,388.01,388.14,387.88,388.1,4500.0,384.9661,385.095,384.8371,385.0554,4500.0
2024-09-11 13:35:00,388.23,388.54,388.22,388.5,4924.0,385.1843,385.4919,385.1744,385.4522,4924.0
2024-09-11 13:40:00,388.5,388.78,388.44,388.57,20598.0,385.4522,385.73,385.3927,385.5217,20598.0
2024-09-11 13:45:00,388.63,389.05,388.56,388.74,10595.0,385.5812,385.9979,385.5117,385.6903,10595.0
2024-09-11 13:50:00,388.65,388.66,388.05,388.05,5019.0,385.601,385.611,385.0057,385.0057,5019.0
2024-09-11 13:55:00,388.09,388.09,387.63,387.77,3718.0,385.0454,385.0454,384.589,384.7279,3718.0
2024-09-11 14:00:00,388.04,388.04,387.85,388.02,2127.0,384.9958,384.9958,384.8073,384.976,2127.0
2024-09-11 14:05:00,387.75,387.92,387.52,387.52,6329.0,384.7081,384.8768,384.4799,384.4799,6329.0
2024-09-11 14:10:00,387.61,387.62,386.94,386.94,5374.0,384.5692,384.5791,383.9045,383.9045,5374.0
2024-09-11 14:15:00,387.1,387.15,386.71,386.71,4639.0,384.0632,384.1128,383.6763,383.6763,4639.0
2024-09-11 14:20:00,386.71,386.92,386.63,386.92,4041.0,383.6763,383.8846,383.5969,383.8846,4041.0
2024-09-11 14:25:00,386.87,387.3,386.87,387.18,7519.0,383.835,384.2616,383.835,384.1426,7519.0
2024-09-11 14:30:00,387.13,387.57,387.11,387.56,5101.0,384.093,384.5295,384.0731,384.5196,5101.0
2024-09-11 14:35:00,387.72,387.95,387.38,387.95,4847.0,384.6783,384.9065,384.341,384.9065,4847.0
2024-09-11 14:40:00,387.96,388.01,387.65,387.74,5989.0,384.9165,384.9661,384.6089,384.6982,5989.0
2024-09-11 14:45:00,387.85,387.85,387.32,387.67,2469.0,384.8073,384.8073,384.2815,384.6287,2469.0
2024-09-11 14:50:00,387.74,387.83,387.46,387.53,4134.0,384.6982,384.7875,384.4204,384.4898,4134.0
2024-09-11 14:55:00,387.33,387.87,387.33,387.5,9320.0,384.2914,384.8272,384.2914,384.4601,9320.0
2024-09-11 15:00:00,387.5,387.75,387.47,387.72,1850.0,384.4601,384.7081,384.4303,384.6783,1850.0
2024-09-11 15:05:00,387.75,387.78,387.55,387.63,9973.0,384.7081,384.7379,384.5097,384.589,9973.0
2024-09-11 15:10:00,387.75,387.87,387.65,387.83,6891.0,384.7081,384.8272,384.6089,384.7875,6891.0
2024-09-11 15:15:00,387.94,388.28,387.83,387.87,15469.0,384.8966,385.2339,384.7875,384.8272,15469.0
2024-09-11 15:20:00,387.92,388.26,387.9,388.0,13745.0,384.8768,385.2141,384.8569,384.9561,13745.0
2024-09-11 15:25:00,388.2,388.54,388.2,388.32,16579.0,385.1546,385.4919,385.1546,385.2736,16579.0
2024-09-11 15:30:00,388.34,388.57,388.0,388.47,17280.0,385.2935,385.5217,384.9561,385.4225,17280.0
2024-09-11 15:35:00,388.36,388.51,388.04,388.05,12936.0,385.3133,385.4621,384.9958,385.0057,12936.0
2024-09-11 15:40:00,388.04,388.25,387.77,388.0,12318.0,384.9958,385.2042,384.7279,384.9561,12318.0
2024-09-11 15:45:00,387.98,388.08,387.6,387.82,18093.0,384.9363,385.0355,384.5593,384.7775,18093.0
2024-09-11 15:50:00,387.83,388.81,387.44,388.81,35898.0,384.7875,385.7598,384.4005,385.7598,35898.0
2024-09-11 15:55:00,388.83,389.17,387.74,388.64,119715.0,385.7796,386.117,384.6982,385.5911,119715.0
2024-09-12 09:30:00,385.42,388.93,385.42,385.63,38808.0,382.3964,385.8788,382.3964,382.6047,38808.0
2024-09-12 09:35:00,386.51,387.55,386.17,387.52,2813.0,383.4778,384.5097,383.1405,384.4799,2813.0
2024-09-12 09:40:00,387.71,387.81,387.49,387.49,2610.0,384.6684,384.7676,384.4501,384.4501,2610.0
2024-09-12 09:45:00,387.42,387.61,386.08,387.37,9551.0,384.3807,384.5692,383.0512,384.3311,9551.0
2024-09-12 09:50:00,387.03,388.02,387.03,387.63,9838.0,383.9937,384.976,383.9937,384.589,9838.0
2024-09-12 09:55:00,387.57,387.63,386.21,386.48,8610.0,384.5295,384.589,383.1802,383.4481,8610.0
2024-09-12 10:00:00,386.62,387.17,386.48,387.11,20844.0,383.587,384.1326,383.4481,384.0731,20844.0
2024-09-12 10:05:00,387.1,388.09,387.1,388.09,3335.0,384.0632,385.0454,384.0632,385.0454,3335.0
2024-09-12 10:10:00,388.09,389.27,387.55,389.27,12161.0,385.0454,386.2162,384.5097,386.2162,12161.0
2024-09-12 10:15:00,389.47,389.68,389.28,389.59,3205.0,386.4146,386.623,386.2261,386.5337,3205.0
2024-09-12 10:20:00,389.6,390.18,389.59,390.05,8281.0,386.5436,387.119,386.5337,386.9901,8281.0
2024-09-12 10:25:00,390.21,390.47,390.12,390.36,9282.0,387.1488,387.4068,387.0595,387.2976,9282.0
2024-09-12 10:30:00,390.46,390.53,390.17,390.43,9567.0,387.3968,387.4663,387.1091,387.3671,9567.0
2024-09-12 10:35:00,390.24,390.47,389.76,390.33,1104.0,387.1786,387.4068,386.7023,387.2679,1104.0
2024-09-12 10:40:00,390.32,390.65,390.32,390.65,803.0,387.2579,387.5853,387.2579,387.5853,803.0
2024-09-12 10:45:00,390.66,390.69,390.4,390.63,4372.0,387.5953,387.625,387.3373,387.5655,4372.0
2024-09-12 10:50:00,390.62,391.14,390.62,390.77,5798.0,387.5556,388.0715,387.5556,387.7044,5798.0
2024-09-12 10:55:00,391.0,391.35,390.55,390.55,5323.0,387.9326,388.2799,387.4861,387.4861,5323.0
2024-09-12 11:00:00,390.1,390.7,390.09,390.69,4990.0,387.0397,387.635,387.0297,387.625,4990.0
2024-09-12 11:05:00,390.8,390.81,390.5,390.59,3987.0,387.7342,387.7441,387.4365,387.5258,3987.0
2024-09-12 11:10:00,390.37,391.01,390.36,391.0,5361.0,387.3075,387.9425,387.2976,387.9326,5361.0
2024-09-12 11:15:00,391.01,391.14,390.56,390.69,5110.0,387.9425,388.0715,387.4961,387.625,5110.0
2024-09-12 11:20:00,390.93,391.36,390.63,391.36,5244.0,387.8632,388.2898,387.5655,388.2898,5244.0
2024-09-12 11:25:00,391.18,391.58,390.98,391.38,5924.0,388.1112,388.5081,387.9128,388.3096,5924.0
2024-09-12 11:30:00,391.38,391.58,391.21,391.33,7883.0,388.3096,388.5081,388.141,388.26,7883.0
2024-09-12 11:35:00,391.33,391.84,391.32,391.84,6346.0,388.26,388.766,388.2501,388.766,6346.0
2024-09-12 11:40:00,391.68,391.68,391.24,391.3,7133.0,388.6073,388.6073,388.1707,388.2302,7133.0
2024-09-12 11:45:00,391.38,391.38,390.87,391.12,3759.0,388.3096,388.3096,387.8036,388.0517,3759.0
2024-09-12 11:50:00,391.04,391.04,390.34,390.39,4316.0,387.9723,387.9723,387.2778,387.3274,4316.0
2024-09-12 11:55:00,390.54,390.54,389.98,390.19,6213.0,387.4762,387.4762,386.9206,387.129,6213.0
2024-09-12 12:00:00,390.19,390.67,390.19,390.67,7383.0,387.129,387.6052,387.129,387.6052,7383.0
2024-09-12 12:05:00,390.68,390.68,390.27,390.44,3432.0,387.6151,387.6151,387.2083,387.377,3432.0
2024-09-12 12:10:00,390.44,390.45,390.09,390.23,7857.0,387.377,387.3869,387.0297,387.1686,7857.0
2024-09-12 12:15:00,390.31,391.01,390.24,391.01,7005.0,387.248,387.9425,387.1786,387.9425,7005.0
2024-09-12 12:20:00,390.85,391.09,390.8,390.8,8109.0,387.7838,388.0219,387.7342,387.7342,8109.0
2024-09-12 12:25:00,390.79,390.83,390.66,390.66,1000.0,387.7242,387.7639,387.5953,387.5953,1000.0
2024-09-12 12:30:00,390.68,390.68,390.33,390.44,9504.0,387.6151,387.6151,387.2679,387.377,9504.0
2024-09-12 12:35:00,390.51,391.04,390.5,390.75,9675.0,387.4464,387.9723,387.4365,387.6846,9675.0
2024-09-12 12:40:00,390.53,390.84,390.53,390.65,1716.0,387.4663,387.7739,387.4663,387.5853,1716.0
2024-09-12 12:45:00,390.88,391.43,390.88,391.14,3277.0,387.8135,388.3592,387.8135,388.0715,3277.0
2024-09-12 12:50:00,391.32,391.57,391.22,391.51,14387.0,388.2501,388.4981,388.1509,388.4386,14387.0
2024-09-12 12:55:00,391.48,391.88,391.47,391.87,2162.0,388.4088,388.8057,388.3989,388.7958,2162.0
2024-09-12 13:00:00,391.83,391.89,391.71,391.83,2787.0,388.7561,388.8156,388.637,388.7561,2787.0
2024-09-12 13:05:00,391.75,392.0,391.59,391.81,8677.0,388.6767,388.9248,388.518,388.7362,8677.0
2024-09-12 13:10:00,391.84,391.88,391.83,391.88,400.0,388.766,388.8057,388.7561,388.8057,400.0
2024-09-12 13:15:00,391.88,391.97,391.81,391.91,3624.0,388.8057,388.895,388.7362,388.8355,3624.0
2024-09-12 13:20:00,391.95,392.25,391.8,392.19,10667.0,388.8751,389.1728,388.7263,389.1133,10667.0
2024-09-12 13:25:00,392.18,392.18,391.97,392.02,2571.0,389.1033,389.1033,388.895,388.9446,2571.0
2024-09-12 13:30:00,392.04,392.15,392.02,392.06,7503.0,388.9644,389.0736,388.9446,388.9843,7503.0
2024-09-12 13:35:00,392.16,392.59,392.13,392.55,9921.0,389.0835,389.5101,389.0537,389.4704,9921.0
2024-09-12 13:40:00,392.46,392.66,392.46,392.6,1300.0,389.3811,389.5796,389.3811,389.5201,1300.0
2024-09-12 13:45:00,392.6,392.8,392.59,392.65,9474.0,389.5201,389.7185,389.5101,389.5697,9474.0
2024-09-12 13:50:00,392.66,392.81,392.61,392.79,5499.0,389.5796,389.7284,389.53,389.7086,5499.0
2024-09-12 13:55:00,392.65,392.9,392.65,392.71,5619.0,389.5697,389.8177,389.5697,389.6292,5619.0
2024-09-12 14:00:00,392.65,392.77,392.49,392.74,4620.0,389.5697,389.6887,389.4109,389.659,4620.0
2024-09-12 14:05:00,392.74,392.74,392.14,392.15,5985.0,389.659,389.659,389.0637,389.0736,5985.0
2024-09-12 14:10:00,392.13,392.39,392.12,392.28,4366.0,389.0537,389.3117,389.0438,389.2026,4366.0
2024-09-12 14:15:00,392.28,392.29,391.6,391.77,3974.0,389.2026,389.2125,388.5279,388.6966,3974.0
2024-09-12 14:20:00,391.77,391.78,391.4,391.49,2435.0,388.6966,388.7065,388.3295,388.4188,2435.0
2024-09-12 14:25:00,391.63,391.78,391.25,391.31,11198.0,388.5577,388.7065,388.1806,388.2402,11198.0
2024-09-12 14:30:00,391.32,391.82,391.31,391.67,8194.0,388.2501,388.7462,388.2402,388.5973,8194.0
2024-09-12 14:35:00,391.77,392.09,391.66,392.03,3870.0,388.6966,389.0141,388.5874,388.9545,3870.0
2024-09-12 14:40:00,392.03,392.12,391.93,392.03,3699.0,388.9545,389.0438,388.8553,388.9545,3699.0
2024-09-12 14:45:00,391.93,391.94,391.69,391.74,4447.0,388.8553,388.8652,388.6172,388.6668,4447.0
2024-09-12 14:50:00,391.68,391.78,390.34,390.65,3992.0,388.6073,388.7065,387.2778,387.5853,3992.0
2024-09-12 14:55:00,390.67,391.16,390.65,391.08,13090.0,387.6052,388.0913,387.5853,388.012,13090.0
2024-09-12 15:00:00,391.08,391.59,391.08,391.25,8968.0,388.012,388.518,388.012,388.1806,8968.0
2024-09-12 15:05:00,391.3,391.68,391.22,391.55,16167.0,388.2302,388.6073,388.1509,388.4783,16167.0
2024-09-12 15:10:00,391.64,391.73,391.35,391.47,4298.0,388.5676,388.6569,388.2799,388.3989,4298.0
2024-09-12 15:15:00,391.48,391.69,391.47,391.62,13005.0,388.4088,388.6172,388.3989,388.5477,13005.0
2024-09-12 15:20:00,391.54,391.88,391.25,391.69,25012.0,388.4684,388.8057,388.1806,388.6172,25012.0
2024-09-12 15:25:00,391.79,391.98,391.63,391.98,8820.0,388.7164,388.9049,388.5577,388.9049,8820.0
2024-09-12 15:30:00,391.83,391.97,391.43,391.63,12147.0,388.7561,388.895,388.3592,388.5577,12147.0
2024-09-12 15:35:00,391.68,391.89,391.6,391.77,14346.0,388.6073,388.8156,388.5279,388.6966,14346.0
2024-09-12 15:40:00,391.8,391.83,391.48,391.68,9789.0,388.7263,388.7561,388.4088,388.6073,9789.0
2024-09-12 15:45:00,391.63,391.97,391.17,391.17,13591.0,388.5577,388.895,388.1013,388.1013,13591.0
2024-09-12 15:50:00,391.18,391.35,390.77,390.99,30133.0,388.1112,388.2799,387.7044,387.9227,30133.0
2024-09-12 15:55:00,391.08,391.74,390.95,391.63,53994.0,388.012,388.6668,387.883,388.5577,53994.0
2024-09-13 09:30:00,390.93,392.79,390.93,392.79,13782.0,387.8632,389.7086,387.8632,389.7086,13782.0
2024-09-13 09:35:00,392.57,393.03,391.75,392.65,4036.0,389.4903,389.9467,388.6767,389.5697,4036.0
2024-09-13 09:40:00,392.34,393.24,392.33,392.89,7171.0,389.2621,390.155,389.2522,389.8078,7171.0
2024-09-13 09:45:00,393.05,394.2,392.75,394.1,12832.0,389.9665,391.1075,389.6689,391.0083,12832.0
2024-09-13 09:50:00,394.36,394.54,392.94,392.94,6343.0,391.2662,391.4448,389.8574,389.8574,6343.0
2024-09-13 09:55:00,393.33,394.25,393.03,394.05,9763.0,390.2443,391.1571,389.9467,390.9587,9763.0
2024-09-13 10:00:00,394.35,394.36,392.89,393.46,11072.0,391.2563,391.2662,389.8078,390.3733,11072.0
2024-09-13 10:05:00,393.43,393.43,392.62,393.23,4933.0,390.3435,390.3435,389.5399,390.1451,4933.0
2024-09-13 10:10:00,393.07,394.49,393.07,393.94,13188.0,389.9864,391.3952,389.9864,390.8495,13188.0
2024-09-13 10:15:00,393.94,394.64,393.9,394.52,2451.0,390.8495,391.544,390.8099,391.425,2451.0
2024-09-13 10:20:00,394.47,395.33,394.27,395.27,5002.0,391.3754,392.2286,391.1769,392.1691,5002.0
2024-09-13 10:25:00,395.37,395.37,394.57,394.68,5917.0,392.2683,392.2683,391.4746,391.5837,5917.0
2024-09-13 10:30:00,394.77,394.77,394.25,394.25,1700.0,391.673,391.673,391.1571,391.1571,1700.0
2024-09-13 10:35:00,394.11,395.39,394.03,395.39,12160.0,391.0182,392.2882,390.9388,392.2882,12160.0
2024-09-13 10:40:00,395.44,395.66,395.07,395.57,7652.0,392.3378,392.556,391.9707,392.4668,7652.0
2024-09-13 10:45:00,395.41,395.41,394.98,394.99,3543.0,392.308,392.308,391.8814,391.8913,3543.0
2024-09-13 10:50:00,394.84,394.94,394.64,394.68,2708.0,391.7425,391.8417,391.544,391.5837,2708.0
2024-09-13 10:55:00,394.77,394.99,394.76,394.94,810.0,391.673,391.8913,391.6631,391.8417,810.0
2024-09-13 11:00:00,395.0,395.0,394.82,394.82,479.0,391.9012,391.9012,391.7226,391.7226,479.0
2024-09-13 11:05:00,394.96,394.96,394.28,394.64,4314.0,391.8615,391.8615,391.1869,391.544,4314.0
2024-09-13 11:10:00,394.66,394.67,394.19,394.37,1880.0,391.5639,391.5738,391.0976,391.2762,1880.0
2024-09-13 11:15:00,394.38,394.38,394.19,394.19,1599.0,391.2861,391.2861,391.0976,391.0976,1599.0
2024-09-13 11:20:00,394.19,394.35,393.7,394.31,12617.0,391.0976,391.2563,390.6114,391.2166,12617.0
2024-09-13 11:25:00,394.31,394.42,393.88,393.88,2903.0,391.2166,391.3258,390.79,390.79,2903.0
2024-09-13 11:30:00,393.91,394.26,393.9,394.17,7444.0,390.8198,391.167,390.8099,391.0777,7444.0
2024-09-13 11:35:00,394.35,395.07,394.27,394.83,11869.0,391.2563,391.9707,391.1769,391.7326,11869.0
2024-09-13 11:40:00,395.04,395.42,394.93,395.31,1613.0,391.9409,392.3179,391.8318,392.2088,1613.0
2024-09-13 11:45:00,395.42,395.42,395.15,395.15,3402.0,392.3179,392.3179,392.05,392.05,3402.0
2024-09-13 11:50:00,395.3,395.3,395.0,395.13,4799.0,392.1989,392.1989,391.9012,392.0302,4799.0
2024-09-13 11:55:00,395.14,395.14,394.59,394.82,4815.0,392.0401,392.0401,391.4944,391.7226,4815.0
2024-09-13 12:00:00,394.93,394.93,394.58,394.59,1589.0,391.8318,391.8318,391.4845,391.4944,1589.0
2024-09-13 12:05:00,394.37,394.88,394.36,394.87,5089.0,391.2762,391.7822,391.2662,391.7722,5089.0
2024-09-13 12:10:00,394.95,395.13,394.86,395.13,2560.0,391.8516,392.0302,391.7623,392.0302,2560.0
2024-09-13 12:15:00,395.02,395.17,394.75,394.75,7750.0,391.9211,392.0699,391.6532,391.6532,7750.0
2024-09-13 12:20:00,394.68,394.91,394.54,394.91,2920.0,391.5837,391.8119,391.4448,391.8119,2920.0
2024-09-13 12:25:00,394.74,394.75,394.5,394.5,1202.0,391.6433,391.6532,391.4051,391.4051,1202.0
2024-09-13 12:30:00,394.56,394.81,394.56,394.81,1848.0,391.4647,391.7127,391.4647,391.7127,1848.0
2024-09-13 12:35:00,395.0,395.0,394.85,394.92,2089.0,391.9012,391.9012,391.7524,391.8218,2089.0
2024-09-13 12:40:00,394.99,395.16,394.88,395.14,1798.0,391.8913,392.06,391.7822,392.0401,1798.0
2024-09-13 12:45:00,395.09,395.09,394.99,395.03,2490.0,391.9905,391.9905,391.8913,391.931,2490.0
2024-09-13 12:50:00,394.92,395.3,394.91,395.24,4923.0,391.8218,392.1989,391.8119,392.1393,4923.0
2024-09-13 12:55:00,395.15,395.28,395.14,395.25,1798.0,392.05,392.179,392.0401,392.1493,1798.0
2024-09-13 13:00:00,395.2,395.41,395.2,395.3,2458.0,392.0997,392.308,392.0997,392.1989,2458.0
2024-09-13 13:05:00,395.37,395.37,395.14,395.14,500.0,392.2683,392.2683,392.0401,392.0401,500.0
2024-09-13 13:10:00,395.24,395.33,395.15,395.26,2445.0,392.1393,392.2286,392.05,392.1592,2445.0
2024-09-13 13:15:00,395.34,395.34,394.96,394.97,4720.0,392.2386,392.2386,391.8615,391.8715,4720.0
2024-09-13 13:20:00,394.97,395.1,394.78,394.81,7549.0,391.8715,392.0004,391.6829,391.7127,7549.0
2024-09-13 13:25:00,394.81,394.82,394.81,394.82,400.0,391.7127,391.7226,391.7127,391.7226,400.0
2024-09-13 13:30:00,394.81,394.83,394.17,394.17,6241.0,391.7127,391.7326,391.0777,391.0777,6241.0
2024-09-13 13:35:00,394.17,395.11,394.17,395.05,7515.0,391.0777,392.0104,391.0777,391.9508,7515.0
2024-09-13 13:40:00,395.05,395.06,394.81,394.81,2335.0,391.9508,391.9608,391.7127,391.7127,2335.0
2024-09-13 13:45:00,395.0,395.0,394.64,394.65,1928.0,391.9012,391.9012,391.544,391.554,1928.0
2024-09-13 13:50:00,394.61,394.73,394.6,394.6,600.0,391.5143,391.6333,391.5044,391.5044,600.0
2024-09-13 13:55:00,394.61,394.61,394.25,394.41,4590.0,391.5143,391.5143,391.1571,391.3159,4590.0
2024-09-13 14:00:00,394.29,394.29,393.97,394.22,1201.0,391.1968,391.1968,390.8793,391.1273,1201.0
2024-09-13 14:05:00,394.44,394.93,394.44,394.9,8034.0,391.3456,391.8318,391.3456,391.802,8034.0
2024-09-13 14:10:00,394.88,394.98,394.7,394.7,2426.0,391.7822,391.8814,391.6036,391.6036,2426.0
2024-09-13 14:15:00,394.85,394.98,394.63,394.65,7002.0,391.7524,391.8814,391.5341,391.554,7002.0
2024-09-13 14:20:00,394.71,394.71,394.05,394.05,3802.0,391.6135,391.6135,390.9587,390.9587,3802.0
2024-09-13 14:25:00,394.04,394.04,393.81,394.02,1300.0,390.9488,390.9488,390.7206,390.9289,1300.0
2024-09-13 14:30:00,393.87,394.34,393.84,394.32,3166.0,390.7801,391.2464,390.7503,391.2266,3166.0
2024-09-13 14:35:00,394.33,394.36,394.2,394.36,1327.0,391.2365,391.2662,391.1075,391.2662,1327.0
2024-09-13 14:40:00,394.34,394.47,394.12,394.22,3463.0,391.2464,391.3754,391.0281,391.1273,3463.0
2024-09-13 14:45:00,394.22,394.28,394.03,394.03,1415.0,391.1273,391.1869,390.9388,390.9388,1415.0
2024-09-13 14:50:00,394.03,394.06,393.67,393.98,4790.0,390.9388,390.9686,390.5817,390.8892,4790.0
2024-09-13 14:55:00,393.93,394.14,393.81,394.01,2446.0,390.8396,391.048,390.7206,390.919,2446.0
2024-09-13 15:00:00,393.94,394.08,393.81,393.93,9159.0,390.8495,390.9884,390.7206,390.8396,9159.0
2024-09-13 15:05:00,394.05,394.48,394.05,394.48,3146.0,390.9587,391.3853,390.9587,391.3853,3146.0
2024-09-13 15:10:00,394.38,394.41,394.21,394.24,2718.0,391.2861,391.3159,391.1174,391.1472,2718.0
2024-09-13 15:15:00,394.56,394.72,394.52,394.7,2845.0,391.4647,391.6234,391.425,391.6036,2845.0
2024-09-13 15:20:00,394.72,394.98,394.67,394.98,4598.0,391.6234,391.8814,391.5738,391.8814,4598.0
2024-09-13 15:25:00,394.9,395.41,394.9,395.41,4141.0,391.802,392.308,391.802,392.308,4141.0
2024-09-13 15:30:00,395.3,395.34,395.03,395.34,8766.0,392.1989,392.2386,391.931,392.2386,8766.0
2024-09-13 15:35:00,395.24,395.44,394.99,395.44,8641.0,392.1393,392.3378,391.8913,392.3378,8641.0
2024-09-13 15:40:00,395.47,395.61,395.31,395.61,9651.0,392.3675,392.5064,392.2088,392.5064,9651.0
2024-09-13 15:45:00,395.7,395.83,395.21,395.42,8209.0,392.5957,392.7247,392.1096,392.3179,8209.0
2024-09-13 15:50:00,395.09,395.63,394.98,395.08,11457.0,391.9905,392.5263,391.8814,391.9806,11457.0
2024-09-13 15:55:00,394.98,395.23,394.42,394.8,68600.0,391.8814,392.1294,391.3258,391.7028,68600.0
2024-09-16 09:30:00,397.0,399.34,396.99,399.34,11756.0,394.5299,396.8554,394.52,396.8554,11756.0
2024-09-16 09:35:00,399.79,399.88,398.09,398.88,6182.0,397.3026,397.392,395.6131,396.3982,6182.0
2024-09-16 09:40:00,398.41,398.41,396.09,396.28,3356.0,395.9311,395.9311,393.6256,393.8144,3356.0
2024-09-16 09:45:00,396.34,397.2,395.71,397.17,5732.0,393.874,394.7287,393.2479,394.6989,5732.0
2024-09-16 09:50:00,397.37,397.72,396.96,397.69,2816.0,394.8976,395.2454,394.4902,395.2156,2816.0
2024-09-16 09:55:00,397.88,398.23,397.49,397.6,4924.0,395.4044,395.7523,395.0169,395.1262,4924.0
2024-09-16 10:00:00,397.6,397.68,397.04,397.58,5623.0,395.1262,395.2057,394.5697,395.1063,5623.0
2024-09-16 10:05:00,397.55,398.8,397.55,398.68,2871.0,395.0765,396.3187,395.0765,396.1995,2871.0
2024-09-16 10:10:00,398.83,398.83,397.79,397.79,5673.0,396.3485,396.3485,395.315,395.315,5673.0
2024-09-16 10:15:00,398.26,398.26,397.94,397.97,1946.0,395.7821,395.7821,395.4641,395.4939,1946.0
2024-09-16 10:20:00,398.16,398.36,397.86,398.04,5827.0,395.6827,395.8815,395.3846,395.5634,5827.0
2024-09-16 10:25:00,398.2,398.2,397.72,397.72,3705.0,395.7225,395.7225,395.2454,395.2454,3705.0
2024-09-16 10:30:00,397.86,398.08,397.6,397.85,3869.0,395.3846,395.6032,395.1262,395.3746,3869.0
2024-09-16 10:35:00,398.05,398.37,398.01,398.21,1770.0,395.5734,395.8914,395.5336,395.7324,1770.0
2024-09-16 10:40:00,398.22,399.0,398.0,399.0,3238.0,395.7423,396.5175,395.5237,396.5175,3238.0
2024-09-16 10:45:00,398.99,399.31,398.94,399.2,8762.0,396.5075,396.8255,396.4578,396.7162,8762.0
2024-09-16 10:50:00,399.17,399.31,398.76,398.83,4145.0,396.6864,396.8255,396.279,396.3485,4145.0
2024-09-16 10:55:00,398.59,398.96,398.59,398.95,3060.0,396.11,396.4777,396.11,396.4678,3060.0
2024-09-16 11:00:00,398.98,399.33,398.8,399.33,1400.0,396.4976,396.8454,396.3187,396.8454,1400.0
2024-09-16 11:05:00,399.57,400.31,399.49,400.31,5778.0,397.0839,397.8193,397.0044,397.8193,5778.0
2024-09-16 11:10:00,400.2,400.79,399.95,399.95,9903.0,397.71,398.2963,397.4616,397.4616,9903.0
2024-09-16 11:15:00,399.89,400.24,399.83,400.07,1952.0,397.4019,397.7498,397.3423,397.5808,1952.0
2024-09-16 11:20:00,399.78,400.51,399.69,400.27,5254.0,397.2926,398.0181,397.2032,397.7796,5254.0
2024-09-16 11:25:00,400.47,400.64,399.95,400.05,3647.0,397.9783,398.1473,397.4616,397.5609,3647.0
2024-09-16 11:30:00,400.0,400.25,399.87,400.25,1798.0,397.5113,397.7597,397.3821,397.7597,1798.0
2024-09-16 11:35:00,400.46,400.46,400.02,400.02,3494.0,397.9684,397.9684,397.5311,397.5311,3494.0
2024-09-16 11:40:00,400.02,400.9,400.02,400.9,2485.0,397.5311,398.4057,397.5311,398.4057,2485.0
2024-09-16 11:45:00,400.89,400.93,400.6,400.73,4550.0,398.3957,398.4355,398.1075,398.2367,4550.0
2024-09-16 11:50:00,400.91,400.97,400.67,400.9,1498.0,398.4156,398.4752,398.1771,398.4057,1498.0
2024-09-16 11:55:00,400.67,401.21,400.48,400.48,3389.0,398.1771,398.7137,397.9883,397.9883,3389.0
2024-09-16 12:00:00,400.53,400.53,400.0,400.07,2200.0,398.038,398.038,397.5113,397.5808,2200.0
2024-09-16 12:05:00,400.14,400.29,399.83,400.25,2685.0,397.6504,397.7994,397.3423,397.7597,2685.0
2024-09-16 12:10:00,400.18,400.19,399.94,400.19,3520.0,397.6901,397.7001,397.4516,397.7001,3520.0
2024-09-16 12:15:00,399.93,399.93,399.79,399.81,1494.0,397.4417,397.4417,397.3026,397.3224,1494.0
2024-09-16 12:20:00,399.92,400.24,399.84,400.13,2612.0,397.4317,397.7498,397.3522,397.6404,2612.0
2024-09-16 12:25:00,400.31,400.8,400.31,400.78,1400.0,397.8193,398.3063,397.8193,398.2864,1400.0
2024-09-16 12:30:00,400.92,400.99,400.78,400.85,2518.0,398.4255,398.4951,398.2864,398.356,2518.0
2024-09-16 12:35:00,400.84,401.09,400.75,400.88,4058.0,398.346,398.5945,398.2566,398.3858,4058.0
2024-09-16 12:40:00,401.06,401.06,400.92,400.95,6000.0,398.5647,398.5647,398.4255,398.4553,6000.0
2024-09-16 12:45:00,401.03,401.19,401.02,401.19,1007.0,398.5348,398.6938,398.5249,398.6938,1007.0
2024-09-16 12:50:00,401.09,401.14,400.97,401.13,1500.0,398.5945,398.6442,398.4752,398.6342,1500.0
2024-09-16 12:55:00,400.97,401.13,400.97,401.13,2200.0,398.4752,398.6342,398.4752,398.6342,2200.0
2024-09-16 13:00:00,401.13,401.38,400.98,401.38,1025.0,398.6342,398.8827,398.4852,398.8827,1025.0
2024-09-16 13:05:00,401.23,401.39,401.16,401.29,4356.0,398.7336,398.8926,398.664,398.7932,4356.0
2024-09-16 13:10:00,401.32,401.57,401.24,401.57,2295.0,398.823,399.0715,398.7435,399.0715,2295.0
2024-09-16 13:15:00,401.51,401.79,401.49,401.72,5120.0,399.0119,399.2901,398.992,399.2206,5120.0
2024-09-16 13:20:00,401.71,401.97,401.7,401.97,3235.0,399.2106,399.469,399.2007,399.469,3235.0
2024-09-16 13:25:00,401.99,402.11,401.56,401.75,5889.0,399.4889,399.6081,399.0615,399.2504,5889.0
2024-09-16 13:30:00,401.8,401.8,401.17,401.38,3965.0,399.3001,399.3001,398.674,398.8827,3965.0
2024-09-16 13:35:00,401.49,401.74,401.48,401.74,700.0,398.992,399.2404,398.982,399.2404,700.0
2024-09-16 13:40:00,401.87,401.9,401.69,401.79,5193.0,399.3696,399.3994,399.1907,399.2901,5193.0
2024-09-16 13:45:00,401.79,401.88,401.55,401.79,15322.0,399.2901,399.3796,399.0516,399.2901,15322.0
2024-09-16 13:50:00,401.59,402.27,401.59,401.9,3225.0,399.0914,399.7671,399.0914,399.3994,3225.0
2024-09-16 13:55:00,402.0,402.19,402.0,402.19,1903.0,399.4988,399.6876,399.4988,399.6876,1903.0
2024-09-16 14:00:00,402.15,402.4,402.12,402.3,1907.0,399.6479,399.8963,399.6181,399.7969,1907.0
2024-09-16 14:05:00,402.3,402.41,402.13,402.28,6892.0,399.7969,399.9063,399.628,399.7771,6892.0
2024-09-16 14:10:00,402.38,402.73,402.38,402.73,1741.0,399.8764,400.2243,399.8764,400.2243,1741.0
2024-09-16 14:15:00,402.75,402.93,402.75,402.75,549.0,400.2441,400.423,400.2441,400.2441,549.0
2024-09-16 14:20:00,402.79,402.95,402.41,402.51,6698.0,400.2839,400.4429,399.9063,400.0056,6698.0
2024-09-16 14:25:00,402.62,403.0,402.62,402.94,1245.0,400.115,400.4926,400.115,400.433,1245.0
2024-09-16 14:30:00,402.99,403.11,402.9,403.11,4180.0,400.4826,400.6019,400.3932,400.6019,4180.0
2024-09-16 14:35:00,403.17,403.42,403.02,403.21,6195.0,400.6615,400.91,400.5125,400.7013,6195.0
2024-09-16 14:40:00,403.21,403.21,402.85,402.9,2013.0,400.7013,400.7013,400.3435,400.3932,2013.0
2024-09-16 14:45:00,403.1,403.1,402.8,402.97,976.0,400.592,400.592,400.2938,400.4628,976.0
2024-09-16 14:50:00,403.12,403.37,403.11,403.29,3151.0,400.6118,400.8603,400.6019,400.7808,3151.0
2024-09-16 14:55:00,403.37,403.83,403.37,403.83,4805.0,400.8603,401.3174,400.8603,401.3174,4805.0
2024-09-16 15:00:00,403.59,403.59,403.32,403.44,4589.0,401.0789,401.0789,400.8106,400.9298,4589.0
2024-09-16 15:05:00,403.44,403.44,403.2,403.4,3077.0,400.9298,400.9298,400.6913,400.8901,3077.0
2024-09-16 15:10:00,403.29,403.44,402.94,403.05,5569.0,400.7808,400.9298,400.433,400.5423,5569.0
2024-09-16 15:15:00,403.0,403.31,402.99,403.19,4005.0,400.4926,400.8007,400.4826,400.6814,4005.0
2024-09-16 15:20:00,403.19,403.71,403.08,403.59,10102.0,400.6814,401.1982,400.5721,401.0789,10102.0
2024-09-16 15:25:00,403.44,403.6,403.32,403.6,3128.0,400.9298,401.0889,400.8106,401.0889,3128.0
2024-09-16 15:30:00,403.71,403.86,403.66,403.73,4964.0,401.1982,401.3472,401.1485,401.218,4964.0
2024-09-16 15:35:00,403.83,404.3,403.61,404.2,5664.0,401.3174,401.7845,401.0988,401.6851,5664.0
2024-09-16 15:40:00,404.2,404.33,403.74,403.75,7594.0,401.6851,401.8143,401.228,401.2379,7594.0
2024-09-16 15:45:00,403.84,404.16,403.65,403.84,11595.0,401.3274,401.6454,401.1385,401.3274,11595.0
2024-09-16 15:50:00,403.75,404.0,403.39,403.54,15659.0,401.2379,401.4864,400.8802,401.0292,15659.0
2024-09-16 15:55:00,403.45,403.66,403.23,403.41,35470.0,400.9398,401.1485,400.7212,400.9,35470.0
2024-09-17 09:30:00,403.52,404.63,402.95,403.4,15793.0,401.0094,402.1124,400.4429,400.8901,15793.0
2024-09-17 09:35:00,402.83,403.44,402.54,402.54,4061.0,400.3236,400.9298,400.0354,400.0354,4061.0
2024-09-17 09:40:00,402.24,402.5,401.93,402.07,6904.0,399.7373,399.9957,399.4292,399.5684,6904.0
2024-09-17 09:45:00,402.18,402.4,401.45,402.24,18872.0,399.6777,399.8963,398.9522,399.7373,18872.0
2024-09-17 09:50:00,402.42,402.42,401.2,401.42,4742.0,399.9162,399.9162,398.7038,398.9224,4742.0
2024-09-17 09:55:00,400.99,401.58,400.69,400.87,17818.0,398.4951,399.0814,398.197,398.3758,17818.0
2024-09-17 10:00:00,400.69,401.32,400.69,401.21,10082.0,398.197,398.823,398.197,398.7137,10082.0
2024-09-17 10:05:00,401.21,402.6,401.2,402.38,9184.0,398.7137,400.0951,398.7038,399.8764,9184.0
2024-09-17 10:10:00,402.52,402.93,402.52,402.84,2882.0,400.0156,400.423,400.0156,400.3336,2882.0
2024-09-17 10:15:00,403.32,404.36,403.32,404.14,6892.0,400.8106,401.8441,400.8106,401.6255,6892.0
2024-09-17 10:20:00,404.13,404.57,404.02,404.57,4940.0,401.6156,402.0528,401.5062,402.0528,4940.0
2024-09-17 10:25:00,404.39,404.44,403.84,403.94,4776.0,401.8739,401.9236,401.3274,401.4267,4776.0
2024-09-17 10:30:00,404.03,404.13,403.57,403.58,8522.0,401.5162,401.6156,401.059,401.069,8522.0
2024-09-17 10:35:00,403.57,404.62,403.39,404.42,6880.0,401.059,402.1025,400.8802,401.9038,6880.0
2024-09-17 10:40:00,404.59,404.59,403.91,403.94,13995.0,402.0727,402.0727,401.3969,401.4267,13995.0
2024-09-17 10:45:00,404.11,404.61,403.92,404.0,8037.0,401.5957,402.0926,401.4069,401.4864,8037.0
2024-09-17 10:50:00,403.86,404.03,403.37,403.38,6024.0,401.3472,401.5162,400.8603,400.8702,6024.0
2024-09-17 10:55:00,403.31,403.42,403.04,403.32,7151.0,400.8007,400.91,400.5323,400.8106,7151.0
2024-09-17 11:00:00,403.32,404.38,403.21,403.71,13487.0,400.8106,401.864,400.7013,401.1982,13487.0
2024-09-17 11:05:00,403.9,404.37,403.85,403.89,5418.0,401.387,401.8541,401.3373,401.377,5418.0
2024-09-17 11:10:00,403.73,403.85,403.65,403.73,2741.0,401.218,401.3373,401.1385,401.218,2741.0
2024-09-17 11:15:00,403.66,404.25,403.53,404.24,2980.0,401.1485,401.7348,401.0193,401.7249,2980.0
2024-09-17 11:20:00,404.24,404.39,403.94,404.39,4718.0,401.7249,401.8739,401.4267,401.8739,4718.0
2024-09-17 11:25:00,404.51,404.51,404.17,404.5,6616.0,401.9932,401.9932,401.6553,401.9833,6616.0
2024-09-17 11:30:00,404.56,404.9,404.54,404.7,18134.0,402.0429,402.3808,402.023,402.182,18134.0
2024-09-17 11:35:00,404.45,404.45,403.37,403.48,11617.0,401.9336,401.9336,400.8603,400.9696,11617.0
2024-09-17 11:40:00,403.41,403.41,402.52,402.56,5250.0,400.9,400.9,400.0156,400.0553,5250.0
2024-09-17 11:45:00,402.59,402.59,401.6,401.86,3262.0,400.0851,400.0851,399.1013,399.3597,3262.0
2024-09-17 11:50:00,401.87,401.87,401.5,401.72,2144.0,399.3696,399.3696,399.0019,399.2206,2144.0
2024-09-17 11:55:00,402.05,402.27,401.99,401.99,4198.0,399.5485,399.7671,399.4889,399.4889,4198.0
2024-09-17 12:00:00,401.93,402.16,401.69,401.82,2496.0,399.4292,399.6578,399.1907,399.3199,2496.0
2024-09-17 12:05:00,401.91,401.99,401.35,401.4,2679.0,399.4094,399.4889,398.8529,398.9025,2679.0
2024-09-17 12:10:00,401.49,401.64,401.33,401.53,2829.0,398.992,399.141,398.833,399.0317,2829.0
2024-09-17 12:15:00,401.39,401.52,401.2,401.24,3722.0,398.8926,399.0218,398.7038,398.7435,3722.0
2024-09-17 12:20:00,401.23,401.41,400.7,400.87,9739.0,398.7336,398.9125,398.2069,398.3758,9739.0
2024-09-17 12:25:00,400.78,401.0,400.63,400.83,4611.0,398.2864,398.505,398.1373,398.3361,4611.0
2024-09-17 12:30:00,400.82,400.82,400.45,400.45,4770.0,398.3262,398.3262,397.9585,397.9585,4770.0
2024-09-17 12:35:00,400.46,400.46,399.88,400.18,8252.0,397.9684,397.9684,397.392,397.6901,8252.0
2024-09-17 12:40:00,400.11,400.11,399.47,399.61,1737.0,397.6206,397.6206,396.9845,397.1237,1737.0
2024-09-17 12:45:00,399.61,399.61,398.29,398.31,3751.0,397.1237,397.1237,395.8119,395.8318,3751.0
2024-09-17 12:50:00,398.02,398.66,397.94,398.65,8178.0,395.5436,396.1796,395.4641,396.1697,8178.0
2024-09-17 12:55:00,398.72,399.18,398.72,399.0,4164.0,396.2392,396.6964,396.2392,396.5175,4164.0
2024-09-17 13:00:00,399.15,399.21,398.71,398.71,4664.0,396.6665,396.7262,396.2293,396.2293,4664.0
2024-09-17 13:05:00,398.7,398.7,398.33,398.54,4459.0,396.2193,396.2193,395.8516,396.0603,4459.0
2024-09-17 13:10:00,398.33,398.47,398.23,398.32,1654.0,395.8516,395.9908,395.7523,395.8417,1654.0
2024-09-17 13:15:00,398.56,398.89,398.45,398.88,5370.0,396.0802,396.4082,395.9709,396.3982,5370.0
2024-09-17 13:20:00,398.88,398.99,398.73,398.93,4339.0,396.3982,396.5075,396.2492,396.4479,4339.0
2024-09-17 13:25:00,398.79,398.79,398.6,398.6,5771.0,396.3088,396.3088,396.12,396.12,5771.0
2024-09-17 13:30:00,398.6,398.77,398.39,398.63,9049.0,396.12,396.2889,395.9113,396.1498,9049.0
2024-09-17 13:35:00,398.63,398.76,398.46,398.53,2107.0,396.1498,396.279,395.9808,396.0504,2107.0
2024-09-17 13:40:00,398.52,398.52,397.86,398.06,11239.0,396.0405,396.0405,395.3846,395.5833,11239.0
2024-09-17 13:45:00,397.86,398.75,397.82,398.75,2801.0,395.3846,396.269,395.3448,396.269,2801.0
2024-09-17 13:50:00,398.88,399.45,398.88,399.35,3891.0,396.3982,396.9647,396.3982,396.8653,3891.0
2024-09-17 13:55:00,399.21,399.34,399.18,399.21,542.0,396.7262,396.8554,396.6964,396.7262,542.0
2024-09-17 14:00:00,399.35,399.35,398.76,398.76,15024.0,396.8653,396.8653,396.279,396.279,15024.0
2024-09-17 14:05:00,398.68,398.87,398.57,398.84,2723.0,396.1995,396.3883,396.0901,396.3585,2723.0
2024-09-17 14:10:00,398.88,398.88,398.37,398.48,8233.0,396.3982,396.3982,395.8914,396.0007,8233.0
2024-09-17 14:15:00,398.48,398.67,398.44,398.44,3560.0,396.0007,396.1895,395.961,395.961,3560.0
2024-09-17 14:20:00,398.62,398.65,398.45,398.61,3617.0,396.1398,396.1697,395.9709,396.1299,3617.0
2024-09-17 14:25:00,398.49,398.49,398.12,398.18,4817.0,396.0106,396.0106,395.6429,395.7026,4817.0
2024-09-17 14:30:00,398.23,398.68,398.23,398.67,3747.0,395.7523,396.1995,395.7523,396.1895,3747.0
2024-09-17 14:35:00,398.67,398.91,398.51,398.51,6014.0,396.1895,396.428,396.0305,396.0305,6014.0
2024-09-17 14:40:00,398.43,398.84,398.43,398.49,13940.0,395.951,396.3585,395.951,396.0106,13940.0
2024-09-17 14:45:00,398.43,398.51,397.56,397.6,9722.0,395.951,396.0305,395.0864,395.1262,9722.0
2024-09-17 14:50:00,397.64,397.91,397.5,397.81,8988.0,395.1659,395.4343,395.0268,395.3349,8988.0
2024-09-17 14:55:00,397.72,397.91,397.63,397.79,4127.0,395.2454,395.4343,395.156,395.315,4127.0
2024-09-17 15:00:00,397.96,398.05,397.54,397.54,9387.0,395.4839,395.5734,395.0666,395.0666,9387.0
2024-09-17 15:05:00,397.58,397.73,397.25,397.56,4907.0,395.1063,395.2554,394.7784,395.0864,4907.0
2024-09-17 15:10:00,397.79,397.8,397.62,397.62,4283.0,395.315,395.3249,395.1461,395.1461,4283.0
2024-09-17 15:15:00,397.62,397.9,397.49,397.85,7241.0,395.1461,395.4243,395.0169,395.3746,7241.0
2024-09-17 15:20:00,397.72,397.85,396.73,396.73,18412.0,395.2454,395.3746,394.2616,394.2616,18412.0
2024-09-17 15:25:00,396.81,397.27,396.74,397.22,3977.0,394.3411,394.7982,394.2715,394.7485,3977.0
2024-09-17 15:30:00,397.15,397.19,396.73,396.81,14773.0,394.679,394.7187,394.2616,394.3411,14773.0
2024-09-17 15:35:00,396.74,396.9,396.24,396.9,11270.0,394.2715,394.4305,393.7746,394.4305,11270.0
2024-09-17 15:40:00,397.0,397.12,396.62,396.74,18114.0,394.5299,394.6492,394.1523,394.2715,18114.0
2024-09-17 15:45:00,396.75,397.45,396.56,396.65,79150.0,394.2815,394.9771,394.0927,394.1821,79150.0
2024-09-17 15:50:00,396.6,396.95,396.07,396.95,22012.0,394.1324,394.4802,393.6057,394.4802,22012.0
2024-09-17 15:55:00,396.81,397.68,396.48,397.68,70818.0,394.3411,395.2057,394.0132,395.2057,70818.0
2024-09-18 09:30:00,397.45,398.53,395.19,396.5,10938.0,394.9771,396.0504,392.7312,394.033,10938.0
2024-09-18 09:35:00,396.26,398.21,396.15,398.21,2581.0,393.7945,395.7324,393.6852,395.7324,2581.0
2024-09-18 09:40:00,398.63,398.7,396.97,397.51,7649.0,396.1498,396.2193,394.5001,395.0367,7649.0
2024-09-18 09:45:00,397.52,397.52,396.19,396.29,3192.0,395.0467,395.0467,393.725,393.8243,3192.0
2024-09-18 09:50:00,395.85,395.95,395.26,395.32,11518.0,393.3871,393.4865,392.8007,392.8604,11518.0
2024-09-18 09:55:00,395.52,396.16,395.25,396.16,5124.0,393.0591,393.6951,392.7908,393.6951,5124.0
2024-09-18 10:00:00,396.05,396.87,396.05,396.69,7147.0,393.5858,394.4007,393.5858,394.2218,7147.0
2024-09-18 10:05:00,396.82,397.61,396.82,397.61,5268.0,394.351,395.1361,394.351,395.1361,5268.0
2024-09-18 10:10:00,397.67,397.67,396.49,396.49,2653.0,395.1957,395.1957,394.0231,394.0231,2653.0
2024-09-18 10:15:00,396.49,397.17,396.49,397.14,2016.0,394.0231,394.6989,394.0231,394.669,2016.0
2024-09-18 10:20:00,397.14,397.22,396.89,397.22,963.0,394.669,394.7485,394.4206,394.7485,963.0
2024-09-18 10:25:00,397.44,397.89,397.2,397.82,3176.0,394.9672,395.4144,394.7287,395.3448,3176.0
2024-09-18 10:30:00,397.66,397.66,396.97,396.97,2370.0,395.1858,395.1858,394.5001,394.5001,2370.0
2024-09-18 10:35:00,397.49,397.63,397.36,397.53,612.0,395.0169,395.156,394.8877,395.0566,612.0
2024-09-18 10:40:00,397.55,398.31,397.34,398.05,3308.0,395.0765,395.8318,394.8678,395.5734,3308.0
2024-09-18 10:45:00,398.16,398.5,397.91,398.35,2638.0,395.6827,396.0206,395.4343,395.8715,2638.0
2024-09-18 10:50:00,398.16,398.35,398.08,398.35,2580.0,395.6827,395.8715,395.6032,395.8715,2580.0
2024-09-18 10:55:00,398.47,398.79,398.37,398.79,2719.0,395.9908,396.3088,395.8914,396.3088,2719.0
2024-09-18 11:00:00,398.88,399.29,398.88,399.29,1811.0,396.3982,396.8057,396.3982,396.8057,1811.0
2024-09-18 11:05:00,399.18,399.56,399.18,399.51,1867.0,396.6964,397.074,396.6964,397.0243,1867.0
2024-09-18 11:10:00,399.5,399.51,399.07,399.07,3498.0,397.0144,397.0243,396.587,396.587,3498.0
2024-09-18 11:15:00,398.98,399.38,398.98,399.38,1775.0,396.4976,396.8951,396.4976,396.8951,1775.0
2024-09-18 11:20:00,399.4,399.71,399.39,399.71,851.0,396.915,397.2231,396.905,397.2231,851.0
2024-09-18 11:25:00,399.58,399.85,399.39,399.85,10544.0,397.0939,397.3622,396.905,397.3622,10544.0
2024-09-18 11:30:00,399.7,399.8,399.41,399.8,2883.0,397.2131,397.3125,396.9249,397.3125,2883.0
2024-09-18 11:35:00,399.8,400.0,399.63,400.0,4551.0,397.3125,397.5113,397.1436,397.5113,4551.0
2024-09-18 11:40:00,400.19,400.19,399.51,399.57,2544.0,397.7001,397.7001,397.0243,397.0839,2544.0
2024-09-18 11:45:00,399.56,400.16,399.56,399.88,3213.0,397.074,397.6703,397.074,397.392,3213.0
2024-09-18 11:50:00,399.93,399.93,399.8,399.81,300.0,397.4417,397.4417,397.3125,397.3224,300.0
2024-09-18 11:55:00,399.81,400.03,399.76,399.86,2574.0,397.3224,397.5411,397.2727,397.3721,2574.0
2024-09-18 12:00:00,399.79,399.81,399.3,399.3,1767.0,397.3026,397.3224,396.8156,396.8156,1767.0
2024-09-18 12:05:00,399.58,399.73,399.43,399.44,2959.0,397.0939,397.2429,396.9448,396.9547,2959.0
2024-09-18 12:10:00,399.44,399.91,399.44,399.75,2800.0,396.9547,397.4218,396.9547,397.2628,2800.0
2024-09-18 12:15:00,399.71,399.71,399.62,399.62,348.0,397.2231,397.2231,397.1336,397.1336,348.0
2024-09-18 12:20:00,399.65,399.75,399.65,399.73,2339.0,397.1634,397.2628,397.1634,397.2429,2339.0
2024-09-18 12:25:00,399.86,400.04,399.86,400.04,830.0,397.3721,397.551,397.3721,397.551,830.0
2024-09-18 12:30:00,399.91,399.91,399.68,399.86,2229.0,397.4218,397.4218,397.1932,397.3721,2229.0
2024-09-18 12:35:00,399.84,400.04,399.84,400.02,1630.0,397.3522,397.551,397.3522,397.5311,1630.0
2024-09-18 12:40:00,400.04,400.16,400.04,400.12,400.0,397.551,397.6703,397.551,397.6305,400.0
2024-09-18 12:45:00,400.04,400.63,400.04,400.48,7581.0,397.551,398.1373,397.551,397.9883,7581.0
2024-09-18 12:50:00,400.44,400.49,400.31,400.37,1797.0,397.9485,397.9982,397.8193,397.879,1797.0
2024-09-18 12:55:00,400.23,400.25,399.76,399.76,1500.0,397.7398,397.7597,397.2727,397.2727,1500.0
2024-09-18 13:00:00,399.71,399.81,399.6,399.6,1728.0,397.2231,397.3224,397.1137,397.1137,1728.0
2024-09-18 13:05:00,399.64,399.78,399.6,399.6,1129.0,397.1535,397.2926,397.1137,397.1137,1129.0
2024-09-18 13:10:00,399.69,399.89,399.64,399.64,2947.0,397.2032,397.4019,397.1535,397.1535,2947.0
2024-09-18 13:15:00,399.65,400.01,399.64,399.71,2872.0,397.1634,397.5212,397.1535,397.2231,2872.0
2024-09-18 13:20:00,399.56,399.56,399.11,399.11,1813.0,397.074,397.074,396.6268,396.6268,1813.0
2024-09-18 13:25:00,399.28,399.79,399.28,399.79,2286.0,396.7957,397.3026,396.7957,397.3026,2286.0
2024-09-18 13:30:00,399.82,400.2,399.8,400.08,2396.0,397.3324,397.71,397.3125,397.5908,2396.0
2024-09-18 13:35:00,400.23,400.23,399.44,399.64,2312.0,397.7398,397.7398,396.9547,397.1535,2312.0
2024-09-18 13:40:00,399.56,399.77,399.4,399.76,2645.0,397.074,397.2827,396.915,397.2727,2645.0
2024-09-18 13:45:00,399.84,400.11,399.84,399.9,3341.0,397.3522,397.6206,397.3522,397.4119,3341.0
2024-09-18 13:50:00,399.93,400.0,399.78,399.78,1968.0,397.4417,397.5113,397.2926,397.2926,1968.0
2024-09-18 13:55:00,399.72,399.93,399.6,399.84,1909.0,397.233,397.4417,397.1137,397.3522,1909.0
2024-09-18 14:00:00,399.86,402.89,399.45,401.68,9201.0,397.3721,400.3833,396.9647,399.1808,9201.0
2024-09-18 14:05:00,401.55,401.55,400.56,401.12,1900.0,399.0516,399.0516,398.0678,398.6243,1900.0
2024-09-18 14:10:00,400.85,400.94,400.26,400.93,3125.0,398.356,398.4454,397.7696,398.4355,3125.0
2024-09-18 14:15:00,400.57,401.31,400.55,400.76,2948.0,398.0777,398.8131,398.0578,398.2665,2948.0
2024-09-18 14:20:00,401.11,401.3,400.83,401.3,1793.0,398.6143,398.8032,398.3361,398.8032,1793.0
2024-09-18 14:25:00,401.43,401.43,400.76,401.14,3009.0,398.9324,398.9324,398.2665,398.6442,3009.0
2024-09-18 14:30:00,400.97,401.66,400.96,401.66,1946.0,398.4752,399.1609,398.4653,399.1609,1946.0
2024-09-18 14:35:00,401.42,402.44,400.59,402.2,7179.0,398.9224,399.9361,398.0976,399.6976,7179.0
2024-09-18 14:40:00,401.86,401.95,400.76,400.77,4788.0,399.3597,399.4491,398.2665,398.2765,4788.0
2024-09-18 14:45:00,400.75,401.29,400.51,401.06,2784.0,398.2566,398.7932,398.0181,398.5647,2784.0
2024-09-18 14:50:00,401.14,402.24,401.0,401.97,2553.0,398.6442,399.7373,398.505,399.469,2553.0
2024-09-18 14:55:00,401.86,402.43,401.43,401.88,8227.0,399.3597,399.9261,398.9324,399.3796,8227.0
2024-09-18 15:00:00,401.58,401.8,401.3,401.53,3558.0,399.0814,399.3001,398.8032,399.0317,3558.0
2024-09-18 15:05:00,401.32,402.67,401.24,402.67,8366.0,398.823,400.1646,398.7435,400.1646,8366.0
2024-09-18 15:10:00,402.67,403.66,402.38,403.48,8503.0,400.1646,401.1485,399.8764,400.9696,8503.0
2024-09-18 15:15:00,403.67,403.77,402.97,402.99,8196.0,401.1584,401.2578,400.4628,400.4826,8196.0
2024-09-18 15:20:00,402.97,402.99,401.47,402.16,15282.0,400.4628,400.4826,398.9721,399.6578,15282.0
2024-09-18 15:25:00,402.53,403.2,402.21,402.41,22460.0,400.0255,400.6913,399.7075,399.9063,22460.0
2024-09-18 15:30:00,402.45,402.78,401.58,401.66,13591.0,399.946,400.274,399.0814,399.1609,13591.0
2024-09-18 15:35:00,401.51,401.51,401.03,401.06,8279.0,399.0119,399.0119,398.5348,398.5647,8279.0
2024-09-18 15:40:00,401.19,401.2,400.14,400.26,11227.0,398.6938,398.7038,397.6504,397.7696,11227.0
2024-09-18 15:45:00,400.2,400.49,399.3,399.73,10120.0,397.71,397.9982,396.8156,397.2429,10120.0
2024-09-18 15:50:00,399.79,400.72,399.65,399.86,23022.0,397.3026,398.2268,397.1634,397.3721,23022.0
2024-09-18 15:55:00,400.03,400.71,399.53,400.08,63915.0,397.5411,398.2168,397.0442,397.5908,63915.0
2024-09-19 09:30:00,402.85,403.0,401.5,401.55,13001.0,400.3435,400.4926,399.0019,399.0516,13001.0
2024-09-19 09:35:00,401.49,402.26,400.8,400.87,4884.0,398.992,399.7572,398.3063,398.3758,4884.0
2024-09-19 09:40:00,400.99,401.12,399.63,399.96,2833.0,398.4951,398.6243,397.1436,397.4715,2833.0
2024-09-19 09:45:00,399.19,399.56,397.81,399.56,11226.0,396.7063,397.074,395.3349,397.074,11226.0
2024-09-19 09:50:00,399.12,399.73,398.61,399.09,5746.0,396.6367,397.2429,396.1299,396.6069,5746.0
2024-09-19 09:55:00,399.42,400.69,399.42,400.45,5405.0,396.9349,398.197,396.9349,397.9585,5405.0
2024-09-19 10:00:00,400.45,401.16,400.45,400.97,8915.0,397.9585,398.664,397.9585,398.4752,8915.0
2024-09-19 10:05:00,400.97,400.99,400.05,400.05,3595.0,398.4752,398.4951,397.5609,397.5609,3595.0
2024-09-19 10:10:00,399.96,400.49,399.49,400.34,11931.0,397.4715,397.9982,397.0044,397.8491,11931.0
2024-09-19 10:15:00,400.34,400.53,400.11,400.35,1882.0,397.8491,398.038,397.6206,397.8591,1882.0
2024-09-19 10:20:00,400.18,400.39,399.83,399.91,3532.0,397.6901,397.8988,397.3423,397.4218,3532.0
2024-09-19 10:25:00,400.0,400.75,399.79,400.75,6180.0,397.5113,398.2566,397.3026,398.2566,6180.0
2024-09-19 10:30:00,400.81,401.21,400.7,401.0,6534.0,398.3162,398.7137,398.2069,398.505,6534.0
2024-09-19 10:35:00,401.11,401.12,400.83,401.02,2421.0,398.6143,398.6243,398.3361,398.5249,2421.0
2024-09-19 10:40:00,401.02,401.02,400.21,400.22,2128.0,398.5249,398.5249,397.7199,397.7299,2128.0
2024-09-19 10:45:00,400.15,400.81,399.84,400.77,2280.0,397.6603,398.3162,397.3522,398.2765,2280.0
2024-09-19 10:50:00,401.0,401.46,401.0,401.21,2319.0,398.505,398.9622,398.505,398.7137,2319.0
2024-09-19 10:55:00,401.49,401.64,401.41,401.42,977.0,398.992,399.141,398.9125,398.9224,977.0
2024-09-19 11:00:00,401.58,401.61,401.19,401.4,2927.0,399.0814,399.1112,398.6938,398.9025,2927.0
2024-09-19 11:05:00,401.35,401.38,400.73,400.74,2046.0,398.8529,398.8827,398.2367,398.2466,2046.0
2024-09-19 11:10:00,400.77,401.25,400.56,400.57,12115.0,398.2765,398.7535,398.0678,398.0777,12115.0
2024-09-19 11:15:00,400.56,401.29,400.56,401.29,2201.0,398.0678,398.7932,398.0678,398.7932,2201.0
2024-09-19 11:20:00,401.2,401.38,401.08,401.08,1301.0,398.7038,398.8827,398.5845,398.5845,1301.0
2024-09-19 11:25:00,401.33,401.33,400.7,400.7,4313.0,398.833,398.833,398.2069,398.2069,4313.0
2024-09-19 11:30:00,400.84,400.9,400.42,400.48,2670.0,398.346,398.4057,397.9286,397.9883,2670.0
2024-09-19 11:35:00,400.56,400.61,400.31,400.31,2119.0,398.0678,398.1175,397.8193,397.8193,2119.0
2024-09-19 11:40:00,400.32,400.38,400.18,400.22,2252.0,397.8293,397.8889,397.6901,397.7299,2252.0
2024-09-19 11:45:00,400.39,400.41,399.65,399.65,6286.0,397.8988,397.9187,397.1634,397.1634,6286.0
2024-09-19 11:50:00,399.79,399.85,399.3,399.35,4136.0,397.3026,397.3622,396.8156,396.8653,4136.0
2024-09-19 11:55:00,399.23,399.26,398.86,399.09,3598.0,396.746,396.7759,396.3783,396.6069,3598.0
2024-09-19 12:00:00,399.09,399.48,399.02,399.37,6747.0,396.6069,396.9945,396.5373,396.8852,6747.0
2024-09-19 12:05:00,399.49,399.95,399.4,399.95,3628.0,397.0044,397.4616,396.915,397.4616,3628.0
2024-09-19 12:10:00,399.8,399.98,399.62,399.98,4516.0,397.3125,397.4914,397.1336,397.4914,4516.0
2024-09-19 12:15:00,400.0,400.54,400.0,400.54,1661.0,397.5113,398.0479,397.5113,398.0479,1661.0
2024-09-19 12:20:00,400.55,400.56,400.27,400.53,2900.0,398.0578,398.0678,397.7796,398.038,2900.0
2024-09-19 12:25:00,400.6,400.69,400.51,400.59,768.0,398.1075,398.197,398.0181,398.0976,768.0
2024-09-19 12:30:00,400.71,401.02,400.7,400.85,3621.0,398.2168,398.5249,398.2069,398.356,3621.0
2024-09-19 12:35:00,400.84,400.85,400.59,400.66,2211.0,398.346,398.356,398.0976,398.1671,2211.0
2024-09-19 12:40:00,400.68,400.97,400.68,400.97,1575.0,398.187,398.4752,398.187,398.4752,1575.0
2024-09-19 12:45:00,400.99,401.0,400.58,400.78,4816.0,398.4951,398.505,398.0876,398.2864,4816.0
2024-09-19 12:50:00,400.72,400.88,400.62,400.83,1355.0,398.2268,398.3858,398.1274,398.3361,1355.0
2024-09-19 12:55:00,400.77,400.77,400.6,400.7,1400.0,398.2765,398.2765,398.1075,398.2069,1400.0
2024-09-19 13:00:00,400.76,401.18,400.76,401.18,4501.0,398.2665,398.6839,398.2665,398.6839,4501.0
2024-09-19 13:05:00,401.18,401.43,401.18,401.41,1803.0,398.6839,398.9324,398.6839,398.9125,1803.0
2024-09-19 13:10:00,401.24,401.38,401.03,401.38,3547.0,398.7435,398.8827,398.5348,398.8827,3547.0
2024-09-19 13:15:00,401.3,401.57,401.3,401.46,2456.0,398.8032,399.0715,398.8032,398.9622,2456.0
2024-09-19 13:20:00,401.38,401.39,401.06,401.31,3822.0,398.8827,398.8926,398.5647,398.8131,3822.0
2024-09-19 13:25:00,401.34,401.47,401.2,401.32,3820.0,398.8429,398.9721,398.7038,398.823,3820.0
2024-09-19 13:30:00,401.42,401.72,401.35,401.66,1694.0,398.9224,399.2206,398.8529,399.1609,1694.0
2024-09-19 13:35:00,401.59,401.62,401.39,401.54,3050.0,399.0914,399.1212,398.8926,399.0417,3050.0
2024-09-19 13:40:00,401.64,401.77,401.64,401.69,1231.0,399.141,399.2702,399.141,399.1907,1231.0
2024-09-19 13:45:00,401.69,401.95,401.65,401.74,6362.0,399.1907,399.4491,399.151,399.2404,6362.0
2024-09-19 13:50:00,401.77,401.98,401.71,401.87,2726.0,399.2702,399.4789,399.2106,399.3696,2726.0
2024-09-19 13:55:00,401.76,401.76,401.53,401.55,2815.0,399.2603,399.2603,399.0317,399.0516,2815.0
2024-09-19 14:00:00,401.65,402.19,401.63,402.11,3037.0,399.151,399.6876,399.1311,399.6081,3037.0
2024-09-19 14:05:00,402.08,402.38,402.0,402.08,1890.0,399.5783,399.8764,399.4988,399.5783,1890.0
2024-09-19 14:10:00,402.05,402.1,402.02,402.02,995.0,399.5485,399.5982,399.5187,399.5187,995.0
2024-09-19 14:15:00,401.91,401.91,401.31,401.74,3345.0,399.4094,399.4094,398.8131,399.2404,3345.0
2024-09-19 14:20:00,401.77,401.77,401.77,401.77,100.0,399.2702,399.2702,399.2702,399.2702,100.0
2024-09-19 14:25:00,401.62,402.22,401.62,402.22,1550.0,399.1212,399.7174,399.1212,399.7174,1550.0
2024-09-19 14:30:00,402.17,402.26,402.05,402.22,4876.0,399.6678,399.7572,399.5485,399.7174,4876.0
2024-09-19 14:35:00,402.28,402.48,402.26,402.42,2725.0,399.7771,399.9758,399.7572,399.9162,2725.0
2024-09-19 14:40:00,402.43,402.46,402.43,402.46,400.0,399.9261,399.9559,399.9261,399.9559,400.0
2024-09-19 14:45:00,402.44,402.53,402.17,402.19,3606.0,399.9361,400.0255,399.6678,399.6876,3606.0
2024-09-19 14:50:00,402.13,402.23,401.72,401.83,4924.0,399.628,399.7274,399.2206,399.3299,4924.0
2024-09-19 14:55:00,401.89,402.38,401.89,402.38,6218.0,399.3895,399.8764,399.3895,399.8764,6218.0
2024-09-19 15:00:00,402.33,403.0,402.31,403.0,2060.0,399.8268,400.4926,399.8069,400.4926,2060.0
2024-09-19 15:05:00,402.94,403.09,402.74,402.87,12820.0,400.433,400.582,400.2342,400.3634,12820.0
2024-09-19 15:10:00,402.98,403.47,402.98,403.16,2881.0,400.4727,400.9597,400.4727,400.6516,2881.0
2024-09-19 15:15:00,403.42,403.43,402.96,403.18,2922.0,400.91,400.9199,400.4528,400.6715,2922.0
2024-09-19 15:20:00,403.14,403.63,403.08,403.63,3681.0,400.6317,401.1187,400.5721,401.1187,3681.0
2024-09-19 15:25:00,403.66,403.72,403.37,403.4,3323.0,401.1485,401.2081,400.8603,400.8901,3323.0
2024-09-19 15:30:00,403.45,403.54,403.14,403.54,6706.0,400.9398,401.0292,400.6317,401.0292,6706.0
2024-09-19 15:35:00,403.46,404.24,403.45,403.98,14259.0,400.9497,401.7249,400.9398,401.4665,14259.0
2024-09-19 15:40:00,404.1,404.23,403.86,403.96,5243.0,401.5857,401.7149,401.3472,401.4466,5243.0
2024-09-19 15:45:00,403.96,404.65,403.96,404.49,5889.0,401.4466,402.1323,401.4466,401.9733,5889.0
2024-09-19 15:50:00,404.41,404.51,403.52,404.12,15073.0,401.8938,401.9932,401.0094,401.6056,15073.0
2024-09-19 15:55:00,404.13,404.36,403.38,403.59,58436.0,401.6156,401.8441,400.8702,401.0789,58436.0
2024-09-20 09:30:00,402.41,402.41,398.33,398.33,122642.0,399.9063,399.9063,395.8516,395.8516,122642.0
2024-09-20 09:35:00,398.99,400.71,398.93,400.71,5893.0,396.5075,398.2168,396.4479,398.2168,5893.0
2024-09-20 09:40:00,400.94,401.73,400.65,400.87,7221.0,398.4454,399.2305,398.1572,398.3758,7221.0
2024-09-20 09:45:00,400.87,400.9,399.0,399.4,7243.0,398.3758,398.4057,396.5175,396.915,7243.0
2024-09-20 09:50:00,399.31,399.76,399.2,399.75,5996.0,396.8255,397.2727,396.7162,397.2628,5996.0
2024-09-20 09:55:00,399.31,400.61,399.13,400.46,2276.0,396.8255,398.1175,396.6467,397.9684,2276.0
2024-09-20 10:00:00,400.71,401.43,400.41,401.43,3728.0,398.2168,398.9324,397.9187,398.9324,3728.0
2024-09-20 10:05:00,401.43,402.33,401.42,401.96,891.0,398.9324,399.8268,398.9224,399.4591,891.0
2024-09-20 10:10:00,402.53,402.77,402.23,402.75,3000.0,400.0255,400.264,399.7274,400.2441,3000.0
2024-09-20 10:15:00,403.05,404.27,403.04,404.27,663.0,400.5423,401.7547,400.5323,401.7547,663.0
2024-09-20 10:20:00,403.86,404.57,403.73,404.11,4006.0,401.3472,402.0528,401.218,401.5957,4006.0
2024-09-20 10:25:00,403.76,403.82,403.76,403.8,700.0,401.2479,401.3075,401.2479,401.2876,700.0
2024-09-20 10:30:00,403.8,404.22,402.91,404.21,6436.0,401.2876,401.705,400.4031,401.6951,6436.0
2024-09-20 10:35:00,404.21,404.48,403.96,403.96,2670.0,401.6951,401.9634,401.4466,401.4466,2670.0
2024-09-20 10:40:00,404.02,404.47,403.82,404.45,1374.0,401.5062,401.9534,401.3075,401.9336,1374.0
2024-09-20 10:45:00,404.44,404.44,403.99,404.19,2682.0,401.9236,401.9236,401.4764,401.6752,2682.0
2024-09-20 10:50:00,404.14,404.28,403.96,404.28,2171.0,401.6255,401.7646,401.4466,401.7646,2171.0
2024-09-20 10:55:00,404.14,404.14,403.47,403.56,4208.0,401.6255,401.6255,400.9597,401.0491,4208.0
2024-09-20 11:00:00,403.81,404.06,403.44,403.79,5534.0,401.2975,401.546,400.9298,401.2777,5534.0
2024-09-20 11:05:00,403.54,403.69,403.35,403.69,1725.0,401.0292,401.1783,400.8404,401.1783,1725.0
2024-09-20 11:10:00,403.55,403.73,402.81,402.81,4458.0,401.0392,401.218,400.3038,400.3038,4458.0
2024-09-20 11:15:00,402.76,402.92,402.5,402.7,2446.0,400.2541,400.4131,399.9957,400.1945,2446.0
2024-09-20 11:20:00,403.03,403.03,402.54,402.56,1561.0,400.5224,400.5224,400.0354,400.0553,1561.0
2024-09-20 11:25:00,402.54,403.15,402.53,403.09,1677.0,400.0354,400.6417,400.0255,400.582,1677.0
2024-09-20 11:30:00,403.09,403.09,402.38,402.94,4726.0,400.582,400.582,399.8764,400.433,4726.0
2024-09-20 11:35:00,403.0,403.18,402.63,402.94,5128.0,400.4926,400.6715,400.1249,400.433,5128.0
2024-09-20 11:40:00,402.97,403.26,402.75,403.26,2276.0,400.4628,400.751,400.2441,400.751,2276.0
2024-09-20 11:45:00,403.09,403.26,402.86,402.87,3090.0,400.582,400.751,400.3535,400.3634,3090.0
2024-09-20 11:50:00,402.68,402.94,402.64,402.88,1834.0,400.1746,400.433,400.1348,400.3733,1834.0
2024-09-20 11:55:00,403.06,403.35,402.93,403.23,2696.0,400.5522,400.8404,400.423,400.7212,2696.0
2024-09-20 12:00:00,403.15,403.38,403.02,403.36,2878.0,400.6417,400.8702,400.5125,400.8503,2878.0
2024-09-20 12:05:00,403.36,403.82,403.21,403.58,3005.0,400.8503,401.3075,400.7013,401.069,3005.0
2024-09-20 12:10:00,403.73,403.75,403.47,403.6,815.0,401.218,401.2379,400.9597,401.0889,815.0
2024-09-20 12:15:00,403.6,403.79,403.5,403.62,4551.0,401.0889,401.2777,400.9895,401.1087,4551.0
2024-09-20 12:20:00,403.21,403.85,403.16,403.85,3737.0,400.7013,401.3373,400.6516,401.3373,3737.0
2024-09-20 12:25:00,403.97,403.97,403.4,403.94,2020.0,401.4566,401.4566,400.8901,401.4267,2020.0
2024-09-20 12:30:00,403.56,404.0,403.56,403.92,1378.0,401.0491,401.4864,401.0491,401.4069,1378.0
2024-09-20 12:35:00,403.83,403.95,403.65,403.87,737.0,401.3174,401.4367,401.1385,401.3572,737.0
2024-09-20 12:40:00,403.83,404.16,403.82,404.06,2933.0,401.3174,401.6454,401.3075,401.546,2933.0
2024-09-20 12:45:00,403.97,404.07,403.87,403.91,3645.0,401.4566,401.5559,401.3572,401.3969,3645.0
2024-09-20 12:50:00,403.8,404.14,403.8,404.1,2634.0,401.2876,401.6255,401.2876,401.5857,2634.0
2024-09-20 12:55:00,403.93,404.02,403.53,403.57,2694.0,401.4168,401.5062,401.0193,401.059,2694.0
2024-09-20 13:00:00,403.73,403.82,403.59,403.59,3158.0,401.218,401.3075,401.0789,401.0789,3158.0
2024-09-20 13:05:00,403.63,403.83,403.61,403.8,1799.0,401.1187,401.3174,401.0988,401.2876,1799.0
2024-09-20 13:10:00,403.94,404.25,403.93,404.06,3460.0,401.4267,401.7348,401.4168,401.546,3460.0
2024-09-20 13:15:00,404.24,404.48,404.19,404.48,1217.0,401.7249,401.9634,401.6752,401.9634,1217.0
2024-09-20 13:20:00,404.48,404.51,404.22,404.47,4387.0,401.9634,401.9932,401.705,401.9534,4387.0
2024-09-20 13:25:00,404.48,404.7,404.45,404.68,1068.0,401.9634,402.182,401.9336,402.1621,1068.0
2024-09-20 13:30:00,404.79,404.83,404.56,404.56,1746.0,402.2714,402.3112,402.0429,402.0429,1746.0
2024-09-20 13:35:00,404.79,404.79,404.26,404.41,4028.0,402.2714,402.2714,401.7447,401.8938,4028.0
2024-09-20 13:40:00,404.54,404.61,404.4,404.61,1200.0,402.023,402.0926,401.8839,402.0926,1200.0
2024-09-20 13:45:00,404.43,404.48,404.22,404.27,2263.0,401.9137,401.9634,401.705,401.7547,2263.0
2024-09-20 13:50:00,404.12,404.15,403.7,403.87,7913.0,401.6056,401.6354,401.1882,401.3572,7913.0
2024-09-20 13:55:00,403.75,404.17,403.74,404.17,2810.0,401.2379,401.6553,401.228,401.6553,2810.0
2024-09-20 14:00:00,404.06,404.27,403.65,403.71,6649.0,401.546,401.7547,401.1385,401.1982,6649.0
2024-09-20 14:05:00,403.64,403.76,403.63,403.67,1304.0,401.1286,401.2479,401.1187,401.1584,1304.0
2024-09-20 14:10:00,403.58,403.64,402.95,403.51,13803.0,401.069,401.1286,400.4429,400.9994,13803.0
2024-09-20 14:15:00,403.61,403.76,403.45,403.55,8529.0,401.0988,401.2479,400.9398,401.0392,8529.0
2024-09-20 14:20:00,403.64,403.64,403.27,403.4,1777.0,401.1286,401.1286,400.7609,400.8901,1777.0
2024-09-20 14:25:00,403.5,403.5,403.04,403.04,4018.0,400.9895,400.9895,400.5323,400.5323,4018.0
2024-09-20 14:30:00,402.95,402.95,402.58,402.69,3503.0,400.4429,400.4429,400.0752,400.1845,3503.0
2024-09-20 14:35:00,402.57,402.69,402.28,402.44,3045.0,400.0653,400.1845,399.7771,399.9361,3045.0
2024-09-20 14:40:00,402.44,403.05,402.42,403.04,7401.0,399.9361,400.5423,399.9162,400.5323,7401.0
2024-09-20 14:45:00,403.05,403.11,402.8,402.93,3566.0,400.5423,400.6019,400.2938,400.423,3566.0
2024-09-20 14:50:00,402.91,403.23,402.88,403.11,4661.0,400.4031,400.7212,400.3733,400.6019,4661.0
2024-09-20 14:55:00,402.95,403.23,402.93,403.15,4905.0,400.4429,400.7212,400.423,400.6417,4905.0
2024-09-20 15:00:00,403.06,403.6,403.06,403.38,6702.0,400.5522,401.0889,400.5522,400.8702,6702.0
2024-09-20 15:05:00,403.38,403.38,402.89,402.89,2236.0,400.8702,400.8702,400.3833,400.3833,2236.0
2024-09-20 15:10:00,402.97,403.54,402.79,403.53,8123.0,400.4628,401.0292,400.2839,401.0193,8123.0
2024-09-20 15:15:00,403.43,403.81,403.22,403.63,7653.0,400.9199,401.2975,400.7112,401.1187,7653.0
2024-09-20 15:20:00,403.62,404.61,403.61,404.36,11677.0,401.1087,402.0926,401.0988,401.8441,11677.0
2024-09-20 15:25:00,404.36,404.77,404.06,404.41,4726.0,401.8441,402.2516,401.546,401.8938,4726.0
2024-09-20 15:30:00,404.41,404.52,403.95,404.01,9953.0,401.8938,402.0031,401.4367,401.4963,9953.0
2024-09-20 15:35:00,404.08,404.65,403.74,404.6,16884.0,401.5659,402.1323,401.228,402.0826,16884.0
2024-09-20 15:40:00,404.69,405.65,404.69,405.55,19113.0,402.1721,403.1261,402.1721,403.0267,19113.0
2024-09-20 15:45:00,405.66,405.7,404.0,404.0,22284.0,403.136,403.1758,401.4864,401.4864,22284.0
2024-09-20 15:50:00,404.42,404.97,404.17,404.72,14945.0,401.9038,402.4503,401.6553,402.2019,14945.0
2024-09-20 15:55:00,404.77,405.54,404.32,404.37,97352.0,402.2516,403.0168,401.8044,401.8541,97352.0
2024-09-23 09:30:00,406.28,409.42,406.11,408.53,12693.0,403.7522,406.8726,403.5832,405.9882,12693.0
2024-09-23 09:35:00,408.51,408.51,407.0,407.17,2043.0,405.9683,405.9683,404.4677,404.6366,2043.0
2024-09-23 09:40:00,407.95,407.95,407.14,407.69,1576.0,405.4118,405.4118,404.6068,405.1534,1576.0
2024-09-23 09:45:00,408.38,408.73,405.42,405.42,6514.0,405.8391,406.1869,402.8975,402.8975,6514.0
2024-09-23 09:50:00,405.44,405.9,404.99,405.72,4263.0,402.9174,403.3745,402.4702,403.1957,4263.0
2024-09-23 09:55:00,406.12,407.27,406.12,407.27,600.0,403.5932,404.736,403.5932,404.736,600.0
2024-09-23 10:00:00,406.87,407.45,406.87,407.21,3393.0,404.3385,404.9149,404.3385,404.6764,3393.0
2024-09-23 10:05:00,407.0,407.0,405.58,405.58,10633.0,404.4677,404.4677,403.0565,403.0565,10633.0
2024-09-23 10:10:00,405.61,407.0,405.55,406.35,9052.0,403.0863,404.4677,403.0267,403.8217,9052.0
2024-09-23 10:15:00,406.35,407.24,406.35,407.09,20095.0,403.8217,404.7062,403.8217,404.5571,20095.0
2024-09-23 10:20:00,407.12,407.37,406.65,406.65,21521.0,404.587,404.8354,404.1199,404.1199,21521.0
2024-09-23 10:25:00,406.46,406.5,405.97,406.1,1129.0,403.9311,403.9708,403.4441,403.5733,1129.0
2024-09-23 10:30:00,405.85,406.27,405.85,406.27,550.0,403.3249,403.7422,403.3249,403.7422,550.0
2024-09-23 10:35:00,405.98,406.02,405.49,405.67,3725.0,403.454,403.4938,402.9671,403.146,3725.0
2024-09-23 10:40:00,405.82,406.06,405.39,405.79,2507.0,403.295,403.5335,402.8677,403.2652,2507.0
2024-09-23 10:45:00,405.57,406.05,405.31,405.31,1795.0,403.0466,403.5236,402.7882,402.7882,1795.0
2024-09-23 10:50:00,405.31,405.45,404.75,404.75,3611.0,402.7882,402.9273,402.2317,402.2317,3611.0
2024-09-23 10:55:00,404.82,404.89,404.58,404.87,1217.0,402.3013,402.3708,402.0628,402.351,1217.0
2024-09-23 11:00:00,404.92,405.13,404.73,405.13,3499.0,402.4006,402.6093,402.2118,402.6093,3499.0
2024-09-23 11:05:00,405.01,405.01,404.68,404.83,1378.0,402.4901,402.4901,402.1621,402.3112,1378.0
2024-09-23 11:10:00,404.82,405.1,404.68,404.92,3196.0,402.3013,402.5795,402.1621,402.4006,3196.0
2024-09-23 11:15:00,404.76,405.25,404.73,405.25,2858.0,402.2416,402.7286,402.2118,402.7286,2858.0
2024-09-23 11:20:00,405.14,405.88,405.14,405.65,2344.0,402.6193,403.3547,402.6193,403.1261,2344.0
2024-09-23 11:25:00,405.63,405.63,405.25,405.48,3529.0,403.1062,403.1062,402.7286,402.9572,3529.0
2024-09-23 11:30:00,405.5,405.61,405.47,405.52,1200.0,402.977,403.0863,402.9472,402.9969,1200.0
2024-09-23 11:35:00,405.55,405.55,405.36,405.37,1453.0,403.0267,403.0267,402.8379,402.8478,1453.0
2024-09-23 11:40:00,405.4,405.4,405.17,405.39,1700.0,402.8777,402.8777,402.6491,402.8677,1700.0
2024-09-23 11:45:00,405.47,405.53,405.47,405.49,300.0,402.9472,403.0068,402.9472,402.9671,300.0
2024-09-23 11:50:00,405.39,405.39,405.25,405.25,1488.0,402.8677,402.8677,402.7286,402.7286,1488.0
2024-09-23 11:55:00,405.23,405.23,405.02,405.02,873.0,402.7087,402.7087,402.5,402.5,873.0
2024-09-23 12:00:00,405.08,405.19,405.03,405.16,1232.0,402.5596,402.669,402.51,402.6391,1232.0
2024-09-23 12:05:00,404.87,405.48,404.87,405.43,2200.0,402.351,402.9572,402.351,402.9075,2200.0
2024-09-23 12:10:00,405.17,405.24,405.06,405.24,2349.0,402.6491,402.7186,402.5398,402.7186,2349.0
2024-09-23 12:15:00,405.14,405.14,404.84,404.85,1202.0,402.6193,402.6193,402.3211,402.3311,1202.0
2024-09-23 12:20:00,405.32,405.38,405.27,405.38,606.0,402.7982,402.8578,402.7485,402.8578,606.0
2024-09-23 12:25:00,405.28,405.62,405.27,405.54,718.0,402.7584,403.0963,402.7485,403.0168,718.0
2024-09-23 12:30:00,405.47,405.67,405.45,405.56,600.0,402.9472,403.146,402.9273,403.0367,600.0
2024-09-23 12:35:00,405.56,405.64,405.37,405.6,1766.0,403.0367,403.1162,402.8478,403.0764,1766.0
2024-09-23 12:40:00,405.49,405.87,405.48,405.85,2043.0,402.9671,403.3447,402.9572,403.3249,2043.0
2024-09-23 12:45:00,405.85,406.23,405.79,406.23,2111.0,403.3249,403.7025,403.2652,403.7025,2111.0
2024-09-23 12:50:00,406.12,406.12,405.92,405.92,4394.0,403.5932,403.5932,403.3944,403.3944,4394.0
2024-09-23 12:55:00,405.78,405.78,405.35,405.36,919.0,403.2553,403.2553,402.828,402.8379,919.0
2024-09-23 13:00:00,405.36,405.36,404.81,404.85,1197.0,402.8379,402.8379,402.2913,402.3311,1197.0
2024-09-23 13:05:00,404.84,405.04,404.5,405.04,3749.0,402.3211,402.5199,401.9833,402.5199,3749.0
2024-09-23 13:10:00,405.04,405.04,405.04,405.04,0.0,402.5199,402.5199,402.5199,402.5199,0.0
2024-09-23 13:15:00,405.07,405.07,404.81,404.91,2409.0,402.5497,402.5497,402.2913,402.3907,2409.0
2024-09-23 13:20:00,404.8,404.8,404.8,404.8,102.0,402.2814,402.2814,402.2814,402.2814,102.0
2024-09-23 13:25:00,405.0,405.0,405.0,405.0,100.0,402.4801,402.4801,402.4801,402.4801,100.0
2024-09-23 13:30:00,404.91,405.03,404.91,405.03,1069.0,402.3907,402.51,402.3907,402.51,1069.0
2024-09-23 13:35:00,405.05,405.05,404.8,404.8,2979.0,402.5298,402.5298,402.2814,402.2814,2979.0
2024-09-23 13:40:00,404.76,404.81,404.75,404.81,1334.0,402.2416,402.2913,402.2317,402.2913,1334.0
2024-09-23 13:45:00,404.95,405.06,404.76,404.85,2452.0,402.4305,402.5398,402.2416,402.3311,2452.0
2024-09-23 13:50:00,404.86,404.86,404.7,404.7,1409.0,402.341,402.341,402.182,402.182,1409.0
2024-09-23 13:55:00,404.75,404.75,404.74,404.75,200.0,402.2317,402.2317,402.2218,402.2317,200.0
2024-09-23 14:00:00,404.58,405.07,404.32,405.07,3400.0,402.0628,402.5497,401.8044,402.5497,3400.0
2024-09-23 14:05:00,404.85,404.85,404.51,404.55,3900.0,402.3311,402.3311,401.9932,402.0329,3900.0
2024-09-23 14:10:00,404.49,404.71,404.49,404.57,2948.0,401.9733,402.1919,401.9733,402.0528,2948.0
2024-09-23 14:15:00,404.57,404.7,404.33,404.35,5809.0,402.0528,402.182,401.8143,401.8342,5809.0
2024-09-23 14:20:00,404.49,404.58,404.45,404.53,1542.0,401.9733,402.0628,401.9336,402.0131,1542.0
2024-09-23 14:25:00,404.4,404.69,404.22,404.68,3305.0,401.8839,402.1721,401.705,402.1621,3305.0
2024-09-23 14:30:00,404.65,405.09,404.65,404.98,1100.0,402.1323,402.5696,402.1323,402.4603,1100.0
2024-09-23 14:35:00,405.13,405.38,405.13,405.27,2032.0,402.6093,402.8578,402.6093,402.7485,2032.0
2024-09-23 14:40:00,405.21,405.21,404.87,404.9,3825.0,402.6888,402.6888,402.351,402.3808,3825.0
2024-09-23 14:45:00,404.86,404.97,404.71,404.92,3993.0,402.341,402.4503,402.1919,402.4006,3993.0
2024-09-23 14:50:00,404.82,404.82,404.66,404.69,1475.0,402.3013,402.3013,402.1423,402.1721,1475.0
2024-09-23 14:55:00,404.64,405.17,404.64,404.99,1207.0,402.1224,402.6491,402.1224,402.4702,1207.0
2024-09-23 15:00:00,405.0,405.01,404.79,404.89,2206.0,402.4801,402.4901,402.2714,402.3708,2206.0
2024-09-23 15:05:00,404.89,405.06,404.88,405.0,1721.0,402.3708,402.5398,402.3609,402.4801,1721.0
2024-09-23 15:10:00,404.85,404.91,404.66,404.85,2895.0,402.3311,402.3907,402.1423,402.3311,2895.0
2024-09-23 15:15:00,404.85,404.85,404.61,404.69,3287.0,402.3311,402.3311,402.0926,402.1721,3287.0
2024-09-23 15:20:00,404.73,405.02,404.68,404.75,3900.0,402.2118,402.5,402.1621,402.2317,3900.0
2024-09-23 15:25:00,404.85,405.23,404.81,405.02,1300.0,402.3311,402.7087,402.2913,402.5,1300.0
2024-09-23 15:30:00,405.23,405.64,405.04,405.51,4645.0,402.7087,403.1162,402.5199,402.987,4645.0
2024-09-23 15:35:00,405.41,405.58,405.17,405.17,13413.0,402.8876,403.0565,402.6491,402.6491,13413.0
2024-09-23 15:40:00,405.15,405.51,405.03,405.41,13127.0,402.6292,402.987,402.51,402.8876,13127.0
2024-09-23 15:45:00,405.36,405.82,405.24,405.72,4804.0,402.8379,403.295,402.7186,403.1957,4804.0
2024-09-23 15:50:00,405.6,406.08,405.43,406.04,25611.0,403.0764,403.5534,402.9075,403.5137,25611.0
2024-09-23 15:55:00,405.91,406.29,405.43,405.69,58972.0,403.3845,403.7621,402.9075,403.1658,58972.0
2024-09-24 09:30:00,403.86,405.99,403.5,405.99,10698.0,401.3472,403.464,400.9895,403.464,10698.0
2024-09-24 09:35:00,405.69,405.81,404.21,404.21,5582.0,403.1658,403.2851,401.6951,401.6951,5582.0
2024-09-24 09:40:00,404.49,405.58,404.24,404.44,2942.0,401.9733,403.0565,401.7249,401.9236,2942.0
2024-09-24 09:45:00,404.06,404.32,403.58,403.84,1859.0,401.546,401.8044,401.069,401.3274,1859.0
2024-09-24 09:50:00,403.47,403.6,402.42,402.78,3778.0,400.9597,401.0889,399.9162,400.274,3778.0
2024-09-24 09:55:00,402.56,402.94,402.48,402.48,3070.0,400.0553,400.433,399.9758,399.9758,3070.0
2024-09-24 10:00:00,402.13,403.01,401.51,403.01,8252.0,399.628,400.5025,399.0119,400.5025,8252.0
2024-09-24 10:05:00,402.95,404.24,402.95,404.24,5487.0,400.4429,401.7249,400.4429,401.7249,5487.0
2024-09-24 10:10:00,404.24,404.24,402.74,402.75,5989.0,401.7249,401.7249,400.2342,400.2441,5989.0
2024-09-24 10:15:00,403.09,403.31,403.09,403.24,2085.0,400.582,400.8007,400.582,400.7311,2085.0
2024-09-24 10:20:00,403.19,403.67,403.18,403.67,3711.0,400.6814,401.1584,400.6715,401.1584,3711.0
2024-09-24 10:25:00,403.82,403.82,403.4,403.75,3237.0,401.3075,401.3075,400.8901,401.2379,3237.0
2024-09-24 10:30:00,403.58,404.18,403.38,403.78,7930.0,401.069,401.6652,400.8702,401.2677,7930.0
2024-09-24 10:35:00,403.74,404.02,403.34,403.35,1549.0,401.228,401.5062,400.8305,400.8404,1549.0
2024-09-24 10:40:00,403.48,404.14,403.47,403.88,3251.0,400.9696,401.6255,400.9597,401.3671,3251.0
2024-09-24 10:45:00,404.0,404.0,403.62,403.63,1021.0,401.4864,401.4864,401.1087,401.1187,1021.0
2024-09-24 10:50:00,403.79,403.88,403.49,403.84,1158.0,401.2777,401.3671,400.9795,401.3274,1158.0
2024-09-24 10:55:00,403.84,404.02,403.8,403.93,1755.0,401.3274,401.5062,401.2876,401.4168,1755.0
2024-09-24 11:00:00,403.97,404.13,403.86,403.9,5203.0,401.4566,401.6156,401.3472,401.387,5203.0
2024-09-24 11:05:00,403.92,403.94,403.46,403.58,2566.0,401.4069,401.4267,400.9497,401.069,2566.0
2024-09-24 11:10:00,403.49,403.83,403.48,403.48,2398.0,400.9795,401.3174,400.9696,400.9696,2398.0
2024-09-24 11:15:00,403.47,403.85,403.43,403.67,2893.0,400.9597,401.3373,400.9199,401.1584,2893.0
2024-09-24 11:20:00,403.35,403.47,402.7,402.7,2489.0,400.8404,400.9597,400.1945,400.1945,2489.0
2024-09-24 11:25:00,402.89,402.93,402.45,402.93,3639.0,400.3833,400.423,399.946,400.423,3639.0
2024-09-24 11:30:00,403.07,403.34,403.07,403.34,1019.0,400.5622,400.8305,400.5622,400.8305,1019.0
2024-09-24 11:35:00,403.32,403.47,402.74,403.15,3721.0,400.8106,400.9597,400.2342,400.6417,3721.0
2024-09-24 11:40:00,403.17,403.33,402.09,402.09,10259.0,400.6615,400.8205,399.5882,399.5882,10259.0
2024-09-24 11:45:00,402.08,402.25,401.54,401.54,2416.0,399.5783,399.7473,399.0417,399.0417,2416.0
2024-09-24 11:50:00,401.63,402.43,401.46,402.43,3011.0,399.1311,399.9261,398.9622,399.9261,3011.0
2024-09-24 11:55:00,402.16,402.16,402.12,402.12,1089.0,399.6578,399.6578,399.6181,399.6181,1089.0
2024-09-24 12:00:00,402.4,402.57,402.22,402.42,1808.0,399.8963,400.0653,399.7174,399.9162,1808.0
2024-09-24 12:05:00,402.44,402.62,402.25,402.53,3737.0,399.9361,400.115,399.7473,400.0255,3737.0
2024-09-24 12:10:00,402.25,402.26,402.2,402.2,300.0,399.7473,399.7572,399.6976,399.6976,300.0
2024-09-24 12:15:00,402.58,402.58,402.35,402.35,905.0,400.0752,400.0752,399.8466,399.8466,905.0
2024-09-24 12:20:00,402.42,402.58,402.23,402.54,2577.0,399.9162,400.0752,399.7274,400.0354,2577.0
2024-09-24 12:25:00,402.37,402.38,402.37,402.38,320.0,399.8665,399.8764,399.8665,399.8764,320.0
2024-09-24 12:30:00,402.38,402.65,402.3,402.59,3468.0,399.8764,400.1448,399.7969,400.0851,3468.0
2024-09-24 12:35:00,402.35,402.67,402.35,402.61,669.0,399.8466,400.1646,399.8466,400.105,669.0
2024-09-24 12:40:00,402.75,402.93,402.65,402.92,2148.0,400.2441,400.423,400.1448,400.4131,2148.0
2024-09-24 12:45:00,402.92,402.92,402.69,402.69,513.0,400.4131,400.4131,400.1845,400.1845,513.0
2024-09-24 12:50:00,402.71,402.9,402.71,402.9,823.0,400.2044,400.3932,400.2044,400.3932,823.0
2024-09-24 12:55:00,402.88,402.88,402.74,402.75,1312.0,400.3733,400.3733,400.2342,400.2441,1312.0
2024-09-24 13:00:00,402.68,402.7,402.64,402.65,1502.0,400.1746,400.1945,400.1348,400.1448,1502.0
2024-09-24 13:05:00,402.65,402.9,402.65,402.78,1045.0,400.1448,400.3932,400.1448,400.274,1045.0
2024-09-24 13:10:00,402.78,403.37,402.77,403.33,1951.0,400.274,400.8603,400.264,400.8205,1951.0
2024-09-24 13:15:00,403.38,403.39,403.18,403.27,2277.0,400.8702,400.8802,400.6715,400.7609,2277.0
2024-09-24 13:20:00,403.13,403.13,402.56,402.56,2533.0,400.6218,400.6218,400.0553,400.0553,2533.0
2024-09-24 13:25:00,402.56,402.68,402.55,402.56,811.0,400.0553,400.1746,400.0454,400.0553,811.0
2024-09-24 13:30:00,402.52,402.62,402.52,402.62,200.0,400.0156,400.115,400.0156,400.115,200.0
2024-09-24 13:35:00,402.59,402.59,402.39,402.39,1311.0,400.0851,400.0851,399.8864,399.8864,1311.0
2024-09-24 13:40:00,402.31,402.36,402.14,402.35,2964.0,399.8069,399.8566,399.6379,399.8466,2964.0
2024-09-24 13:45:00,402.19,402.57,402.19,402.36,3452.0,399.6876,400.0653,399.6876,399.8566,3452.0
2024-09-24 13:50:00,402.31,402.35,402.05,402.35,1450.0,399.8069,399.8466,399.5485,399.8466,1450.0
2024-09-24 13:55:00,402.01,402.05,402.01,402.01,1313.0,399.5087,399.5485,399.5087,399.5087,1313.0
2024-09-24 14:00:00,402.14,402.29,401.87,401.87,837.0,399.6379,399.787,399.3696,399.3696,837.0
2024-09-24 14:05:00,401.53,401.54,401.5,401.5,603.0,399.0317,399.0417,399.0019,399.0019,603.0
2024-09-24 14:10:00,401.5,401.66,401.48,401.58,2797.0,399.0019,399.1609,398.982,399.0814,2797.0
2024-09-24 14:15:00,401.48,401.66,401.38,401.6,1127.0,398.982,399.1609,398.8827,399.1013,1127.0
2024-09-24 14:20:00,401.44,401.68,401.43,401.65,2054.0,398.9423,399.1808,398.9324,399.151,2054.0
2024-09-24 14:25:00,401.58,401.73,401.21,401.29,3761.0,399.0814,399.2305,398.7137,398.7932,3761.0
2024-09-24 14:30:00,401.23,401.23,400.94,401.05,1889.0,398.7336,398.7336,398.4454,398.5547,1889.0
2024-09-24 14:35:00,401.02,401.74,401.01,401.67,2881.0,398.5249,399.2404,398.515,399.1709,2881.0
2024-09-24 14:40:00,401.71,401.81,401.6,401.6,1524.0,399.2106,399.31,399.1013,399.1013,1524.0
2024-09-24 14:45:00,401.63,401.81,401.51,401.52,1898.0,399.1311,399.31,399.0119,399.0218,1898.0
2024-09-24 14:50:00,401.53,401.67,401.39,401.44,2375.0,399.0317,399.1709,398.8926,398.9423,2375.0
2024-09-24 14:55:00,401.65,401.98,401.49,401.51,4701.0,399.151,399.4789,398.992,399.0119,4701.0
2024-09-24 15:00:00,401.51,401.96,401.5,401.96,1431.0,399.0119,399.4591,399.0019,399.4591,1431.0
2024-09-24 15:05:00,402.01,402.11,401.95,402.01,980.0,399.5087,399.6081,399.4491,399.5087,980.0
2024-09-24 15:10:00,402.1,402.12,401.9,402.03,2407.0,399.5982,399.6181,399.3994,399.5286,2407.0
2024-09-24 15:15:00,401.92,402.14,401.51,401.63,21305.0,399.4193,399.6379,399.0119,399.1311,21305.0
2024-09-24 15:20:00,401.55,401.64,400.98,400.98,2709.0,399.0516,399.141,398.4852,398.4852,2709.0
2024-09-24 15:25:00,401.0,401.03,400.79,400.94,7781.0,398.505,398.5348,398.2963,398.4454,7781.0
2024-09-24 15:30:00,400.93,401.27,400.81,401.16,9041.0,398.4355,398.7734,398.3162,398.664,9041.0
2024-09-24 15:35:00,401.17,401.28,400.61,400.61,6916.0,398.674,398.7833,398.1175,398.1175,6916.0
2024-09-24 15:40:00,400.61,401.48,400.61,401.41,6258.0,398.1175,398.982,398.1175,398.9125,6258.0
2024-09-24 15:45:00,401.46,401.47,400.92,401.33,9905.0,398.9622,398.9721,398.4255,398.833,9905.0
2024-09-24 15:50:00,401.32,401.54,401.1,401.39,14691.0,398.823,399.0417,398.6044,398.8926,14691.0
2024-09-24 15:55:00,401.39,402.2,400.72,402.04,89537.0,398.8926,399.6976,398.2268,399.5386,89537.0
2024-09-25 09:30:00,403.62,403.78,401.95,403.19,26049.0,401.1087,401.2677,399.4491,400.6814,26049.0
2024-09-25 09:35:00,402.84,402.84,402.01,402.02,3167.0,400.3336,400.3336,399.5087,399.5187,3167.0
2024-09-25 09:40:00,402.47,403.11,402.19,403.11,5137.0,399.9659,400.6019,399.6876,400.6019,5137.0
2024-09-25 09:45:00,403.06,403.1,401.82,401.94,4644.0,400.5522,400.592,399.3199,399.4392,4644.0
2024-09-25 09:50:00,402.16,402.6,401.95,402.6,3604.0,399.6578,400.0951,399.4491,400.0951,3604.0
2024-09-25 09:55:00,402.53,402.53,401.64,401.85,4126.0,400.0255,400.0255,399.141,399.3497,4126.0
2024-09-25 10:00:00,402.05,403.29,402.05,403.29,6589.0,399.5485,400.7808,399.5485,400.7808,6589.0
2024-09-25 10:05:00,403.46,403.9,403.02,403.71,4698.0,400.9497,401.387,400.5125,401.1982,4698.0
2024-09-25 10:10:00,403.87,404.02,403.73,403.86,3700.0,401.3572,401.5062,401.218,401.3472,3700.0
2024-09-25 10:15:00,403.73,403.81,403.07,403.47,9384.0,401.218,401.2975,400.5622,400.9597,9384.0
2024-09-25 10:20:00,403.51,403.77,403.31,403.42,7165.0,400.9994,401.2578,400.8007,400.91,7165.0
2024-09-25 10:25:00,403.42,403.83,403.29,403.83,3645.0,400.91,401.3174,400.7808,401.3174,3645.0
2024-09-25 10:30:00,403.66,404.06,403.66,403.96,9929.0,401.1485,401.546,401.1485,401.4466,9929.0
2024-09-25 10:35:00,403.82,404.72,403.8,404.65,5384.0,401.3075,402.2019,401.2876,402.1323,5384.0
2024-09-25 10:40:00,404.66,404.74,404.32,404.32,2028.0,402.1423,402.2218,401.8044,401.8044,2028.0
2024-09-25 10:45:00,404.74,404.74,404.11,404.19,5066.0,402.2218,402.2218,401.5957,401.6752,5066.0
2024-09-25 10:50:00,404.19,404.74,404.18,404.74,5762.0,401.6752,402.2218,401.6652,402.2218,5762.0
2024-09-25 10:55:00,404.72,405.31,404.71,405.31,2321.0,402.2019,402.7882,402.1919,402.7882,2321.0
2024-09-25 11:00:00,405.09,405.37,404.87,405.24,2546.0,402.5696,402.8478,402.351,402.7186,2546.0
2024-09-25 11:05:00,405.26,405.28,404.87,405.12,5998.0,402.7385,402.7584,402.351,402.5994,5998.0
2024-09-25 11:10:00,405.17,405.61,405.11,405.61,1542.0,402.6491,403.0863,402.5895,403.0863,1542.0
2024-09-25 11:15:00,405.58,405.88,405.58,405.69,600.0,403.0565,403.3547,403.0565,403.1658,600.0
2024-09-25 11:20:00,405.81,406.33,405.81,406.22,2402.0,403.2851,403.8019,403.2851,403.6926,2402.0
2024-09-25 11:25:00,406.02,406.12,405.57,405.68,4445.0,403.4938,403.5932,403.0466,403.1559,4445.0
2024-09-25 11:30:00,405.53,405.89,405.53,405.7,3766.0,403.0068,403.3646,403.0068,403.1758,3766.0
2024-09-25 11:35:00,405.74,405.74,405.58,405.62,1327.0,403.2155,403.2155,403.0565,403.0963,1327.0
2024-09-25 11:40:00,405.56,405.7,405.36,405.54,1185.0,403.0367,403.1758,402.8379,403.0168,1185.0
2024-09-25 11:45:00,405.54,405.54,405.1,405.16,2101.0,403.0168,403.0168,402.5795,402.6391,2101.0
2024-09-25 11:50:00,405.14,405.14,404.5,404.5,1655.0,402.6193,402.6193,401.9833,401.9833,1655.0
2024-09-25 11:55:00,404.74,404.74,404.32,404.33,3238.0,402.2218,402.2218,401.8044,401.8143,3238.0
2024-09-25 12:00:00,404.19,404.19,403.82,403.87,800.0,401.6752,401.6752,401.3075,401.3572,800.0
2024-09-25 12:05:00,403.87,404.07,403.73,403.96,5575.0,401.3572,401.5559,401.218,401.4466,5575.0
2024-09-25 12:10:00,404.08,404.29,403.99,404.16,5352.0,401.5659,401.7746,401.4764,401.6454,5352.0
2024-09-25 12:15:00,404.28,404.28,404.19,404.28,380.0,401.7646,401.7646,401.6752,401.7646,380.0
2024-09-25 12:20:00,404.16,404.16,403.82,403.94,3574.0,401.6454,401.6454,401.3075,401.4267,3574.0
2024-09-25 12:25:00,403.83,403.89,403.51,403.81,2625.0,401.3174,401.377,400.9994,401.2975,2625.0
2024-09-25 12:30:00,403.65,404.06,403.65,404.06,936.0,401.1385,401.546,401.1385,401.546,936.0
2024-09-25 12:35:00,404.15,404.15,404.13,404.13,200.0,401.6354,401.6354,401.6156,401.6156,200.0
2024-09-25 12:40:00,404.07,404.09,403.83,403.85,2908.0,401.5559,401.5758,401.3174,401.3373,2908.0
2024-09-25 12:45:00,403.79,404.21,403.76,404.21,1349.0,401.2777,401.6951,401.2479,401.6951,1349.0
2024-09-25 12:50:00,404.02,404.47,404.01,404.36,2108.0,401.5062,401.9534,401.4963,401.8441,2108.0
2024-09-25 12:55:00,404.28,404.28,403.76,403.76,1674.0,401.7646,401.7646,401.2479,401.2479,1674.0
2024-09-25 13:00:00,404.0,404.03,403.54,403.9,1800.0,401.4864,401.5162,401.0292,401.387,1800.0
2024-09-25 13:05:00,403.81,403.94,403.7,403.7,824.0,401.2975,401.4267,401.1882,401.1882,824.0
2024-09-25 13:10:00,403.96,404.07,403.86,403.96,1397.0,401.4466,401.5559,401.3472,401.4466,1397.0
2024-09-25 13:15:00,403.86,404.05,403.76,403.83,2120.0,401.3472,401.5361,401.2479,401.3174,2120.0
2024-09-25 13:20:00,403.85,403.95,403.55,403.55,1443.0,401.3373,401.4367,401.0392,401.0392,1443.0
2024-09-25 13:25:00,403.75,403.89,403.75,403.89,321.0,401.2379,401.377,401.2379,401.377,321.0
2024-09-25 13:30:00,403.65,403.72,403.46,403.46,2458.0,401.1385,401.2081,400.9497,400.9497,2458.0
2024-09-25 13:35:00,403.34,403.34,403.08,403.08,1569.0,400.8305,400.8305,400.5721,400.5721,1569.0
2024-09-25 13:40:00,403.1,403.19,402.84,403.13,2163.0,400.592,400.6814,400.3336,400.6218,2163.0
2024-09-25 13:45:00,402.87,403.19,402.84,403.03,3844.0,400.3634,400.6814,400.3336,400.5224,3844.0
2024-09-25 13:50:00,403.04,403.71,403.04,403.71,2840.0,400.5323,401.1982,400.5323,401.1982,2840.0
2024-09-25 13:55:00,403.91,404.04,403.82,403.93,906.0,401.3969,401.5261,401.3075,401.4168,906.0
2024-09-25 14:00:00,403.93,403.95,403.63,403.63,3732.0,401.4168,401.4367,401.1187,401.1187,3732.0
2024-09-25 14:05:00,403.8,403.8,403.45,403.5,3357.0,401.2876,401.2876,400.9398,400.9895,3357.0
2024-09-25 14:10:00,403.62,403.89,403.53,403.87,2061.0,401.1087,401.377,401.0193,401.3572,2061.0
2024-09-25 14:15:00,403.54,403.9,403.38,403.77,2575.0,401.0292,401.387,400.8702,401.2578,2575.0
2024-09-25 14:20:00,403.85,404.01,403.79,403.95,1237.0,401.3373,401.4963,401.2777,401.4367,1237.0
2024-09-25 14:25:00,404.0,404.14,403.89,404.14,2214.0,401.4864,401.6255,401.377,401.6255,2214.0
2024-09-25 14:30:00,404.21,404.26,404.02,404.09,2763.0,401.6951,401.7447,401.5062,401.5758,2763.0
2024-09-25 14:35:00,404.09,404.76,404.08,404.76,1785.0,401.5758,402.2416,401.5659,402.2416,1785.0
2024-09-25 14:40:00,404.77,404.77,404.52,404.6,988.0,402.2516,402.2516,402.0031,402.0826,988.0
2024-09-25 14:45:00,404.52,404.52,404.32,404.39,2429.0,402.0031,402.0031,401.8044,401.8739,2429.0
2024-09-25 14:50:00,404.39,404.4,403.99,404.29,4333.0,401.8739,401.8839,401.4764,401.7746,4333.0
2024-09-25 14:55:00,404.28,404.36,404.12,404.14,2380.0,401.7646,401.8441,401.6056,401.6255,2380.0
2024-09-25 15:00:00,404.02,404.31,404.01,404.24,900.0,401.5062,401.7944,401.4963,401.7249,900.0
2024-09-25 15:05:00,404.24,404.24,403.94,404.09,3537.0,401.7249,401.7249,401.4267,401.5758,3537.0
2024-09-25 15:10:00,404.18,404.78,404.08,404.46,4594.0,401.6652,402.2615,401.5659,401.9435,4594.0
2024-09-25 15:15:00,404.48,404.6,404.3,404.3,3361.0,401.9634,402.0826,401.7845,401.7845,3361.0
2024-09-25 15:20:00,404.22,404.66,404.22,404.66,2617.0,401.705,402.1423,401.705,402.1423,2617.0
2024-09-25 15:25:00,404.74,404.94,404.74,404.81,7647.0,402.2218,402.4205,402.2218,402.2913,7647.0
2024-09-25 15:30:00,404.79,404.79,403.97,404.06,7653.0,402.2714,402.2714,401.4566,401.546,7653.0
2024-09-25 15:35:00,404.06,404.33,403.97,404.06,9461.0,401.546,401.8143,401.4566,401.546,9461.0
2024-09-25 15:40:00,404.02,404.2,403.94,404.13,9914.0,401.5062,401.6851,401.4267,401.6156,9914.0
2024-09-25 15:45:00,404.1,404.25,403.96,404.0,9362.0,401.5857,401.7348,401.4466,401.4864,9362.0
2024-09-25 15:50:00,404.08,404.62,403.94,404.03,26321.0,401.5659,402.1025,401.4267,401.5162,26321.0
2024-09-25 15:55:00,404.03,405.1,403.94,405.0,54743.0,401.5162,402.5795,401.4267,402.4801,54743.0
2024-09-26 09:30:00,404.33,406.71,403.86,404.26,18708.0,401.8143,404.1795,401.3472,401.7447,18708.0
2024-09-26 09:35:00,404.26,404.46,402.34,402.77,8229.0,401.7447,401.9435,399.8367,400.264,8229.0
2024-09-26 09:40:00,403.42,404.51,402.83,404.51,2654.0,400.91,401.9932,400.3236,401.9932,2654.0
2024-09-26 09:45:00,404.41,404.71,403.5,403.97,8285.0,401.8938,402.1919,400.9895,401.4566,8285.0
2024-09-26 09:50:00,404.84,404.85,403.58,403.86,7163.0,402.3211,402.3311,401.069,401.3472,7163.0
2024-09-26 09:55:00,403.86,403.86,402.37,402.91,14766.0,401.3472,401.3472,399.8665,400.4031,14766.0
2024-09-26 10:00:00,403.37,404.03,402.02,402.42,4921.0,400.8603,401.5162,399.5187,399.9162,4921.0
2024-09-26 10:05:00,402.72,402.72,401.36,401.36,2277.0,400.2143,400.2143,398.8628,398.8628,2277.0
2024-09-26 10:10:00,401.34,402.25,401.31,401.94,2673.0,398.8429,399.7473,398.8131,399.4392,2673.0
2024-09-26 10:15:00,401.85,402.21,401.34,401.81,4454.0,399.3497,399.7075,398.8429,399.31,4454.0
2024-09-26 10:20:00,402.06,402.07,401.14,401.49,3642.0,399.5584,399.5684,398.6442,398.992,3642.0
2024-09-26 10:25:00,401.31,402.25,400.61,402.05,8925.0,398.8131,399.7473,398.1175,399.5485,8925.0
2024-09-26 10:30:00,402.07,402.67,402.07,402.65,3340.0,399.5684,400.1646,399.5684,400.1448,3340.0
2024-09-26 10:35:00,402.83,403.01,402.55,402.55,5338.0,400.3236,400.5025,400.0454,400.0454,5338.0
2024-09-26 10:40:00,402.56,402.88,402.31,402.75,9189.0,400.0553,400.3733,399.8069,400.2441,9189.0
2024-09-26 10:45:00,402.75,402.92,402.44,402.77,2855.0,400.2441,400.4131,399.9361,400.264,2855.0
2024-09-26 10:50:00,402.65,402.86,402.52,402.75,6506.0,400.1448,400.3535,400.0156,400.2441,6506.0
2024-09-26 10:55:00,402.75,403.26,402.62,402.85,6302.0,400.2441,400.751,400.115,400.3435,6302.0
2024-09-26 11:00:00,403.12,403.42,402.83,402.83,2530.0,400.6118,400.91,400.3236,400.3236,2530.0
2024-09-26 11:05:00,402.58,402.7,401.96,402.48,3243.0,400.0752,400.1945,399.4591,399.9758,3243.0
2024-09-26 11:10:00,402.48,402.65,402.29,402.52,3232.0,399.9758,400.1448,399.787,400.0156,3232.0
2024-09-26 11:15:00,402.52,403.0,402.42,402.98,2210.0,400.0156,400.4926,399.9162,400.4727,2210.0
2024-09-26 11:20:00,402.77,402.86,402.57,402.86,6808.0,400.264,400.3535,400.0653,400.3535,6808.0
2024-09-26 11:25:00,402.69,402.7,402.35,402.42,3976.0,400.1845,400.1945,399.8466,399.9162,3976.0
2024-09-26 11:30:00,402.35,402.66,402.27,402.45,2751.0,399.8466,400.1547,399.7671,399.946,2751.0
2024-09-26 11:35:00,402.56,402.66,402.07,402.18,4092.0,400.0553,400.1547,399.5684,399.6777,4092.0
2024-09-26 11:40:00,402.08,402.35,401.73,401.91,5485.0,399.5783,399.8466,399.2305,399.4094,5485.0
2024-09-26 11:45:00,401.91,402.07,401.8,401.88,2279.0,399.4094,399.5684,399.3001,399.3796,2279.0
2024-09-26 11:50:00,402.11,402.19,401.83,402.02,1241.0,399.6081,399.6876,399.3299,399.5187,1241.0
2024-09-26 11:55:00,402.2,402.34,402.2,402.32,2022.0,399.6976,399.8367,399.6976,399.8168,2022.0
2024-09-26 12:00:00,402.49,402.51,402.3,402.38,3591.0,399.9858,400.0056,399.7969,399.8764,3591.0
2024-09-26 12:05:00,402.47,402.53,402.38,402.52,723.0,399.9659,400.0255,399.8764,400.0156,723.0
2024-09-26 12:10:00,402.59,402.76,402.47,402.59,3011.0,400.0851,400.2541,399.9659,400.0851,3011.0
2024-09-26 12:15:00,402.76,402.76,402.39,402.56,3516.0,400.2541,400.2541,399.8864,400.0553,3516.0
2024-09-26 12:20:00,402.69,402.82,402.54,402.66,1346.0,400.1845,400.3137,400.0354,400.1547,1346.0
2024-09-26 12:25:00,402.51,402.67,402.51,402.59,3247.0,400.0056,400.1646,400.0056,400.0851,3247.0
2024-09-26 12:30:00,402.41,402.56,402.41,402.46,750.0,399.9063,400.0553,399.9063,399.9559,750.0
2024-09-26 12:35:00,402.36,402.5,402.17,402.36,3792.0,399.8566,399.9957,399.6678,399.8566,3792.0
2024-09-26 12:40:00,402.35,402.35,402.11,402.31,1469.0,399.8466,399.8466,399.6081,399.8069,1469.0
2024-09-26 12:45:00,402.24,402.33,402.23,402.32,1200.0,399.7373,399.8268,399.7274,399.8168,1200.0
2024-09-26 12:50:00,402.38,402.96,402.38,402.96,2385.0,399.8764,400.4528,399.8764,400.4528,2385.0
2024-09-26 12:55:00,403.19,403.24,403.19,403.24,200.0,400.6814,400.7311,400.6814,400.7311,200.0
2024-09-26 13:00:00,403.51,403.77,403.51,403.77,400.0,400.9994,401.2578,400.9994,401.2578,400.0
2024-09-26 13:05:00,403.54,403.54,403.29,403.29,4615.0,401.0292,401.0292,400.7808,400.7808,4615.0
2024-09-26 13:10:00,403.49,403.49,403.01,403.31,846.0,400.9795,400.9795,400.5025,400.8007,846.0
2024-09-26 13:15:00,403.37,403.37,402.88,402.88,3128.0,400.8603,400.8603,400.3733,400.3733,3128.0
2024-09-26 13:20:00,403.04,403.39,403.04,403.39,825.0,400.5323,400.8802,400.5323,400.8802,825.0
2024-09-26 13:25:00,403.18,403.57,403.18,403.57,1329.0,400.6715,401.059,400.6715,401.059,1329.0
2024-09-26 13:30:00,403.6,404.09,403.38,404.01,2288.0,401.0889,401.5758,400.8702,401.4963,2288.0
2024-09-26 13:35:00,404.03,404.29,403.88,403.88,3087.0,401.5162,401.7746,401.3671,401.3671,3087.0
2024-09-26 13:40:00,403.81,403.94,403.58,403.6,5035.0,401.2975,401.4267,401.069,401.0889,5035.0
2024-09-26 13:45:00,403.74,403.92,403.73,403.88,1233.0,401.228,401.4069,401.218,401.3671,1233.0
2024-09-26 13:50:00,404.03,404.18,403.97,404.18,959.0,401.5162,401.6652,401.4566,401.6652,959.0
2024-09-26 13:55:00,404.14,404.15,403.83,403.83,4000.0,401.6255,401.6354,401.3174,401.3174,4000.0
2024-09-26 14:00:00,403.9,404.08,403.74,404.08,1504.0,401.387,401.5659,401.228,401.5659,1504.0
2024-09-26 14:05:00,403.93,404.08,403.83,403.96,800.0,401.4168,401.5659,401.3174,401.4466,800.0
2024-09-26 14:10:00,403.96,404.21,403.96,404.0,4448.0,401.4466,401.6951,401.4466,401.4864,4448.0
2024-09-26 14:15:00,404.15,404.15,403.99,404.14,2947.0,401.6354,401.6354,401.4764,401.6255,2947.0
2024-09-26 14:20:00,404.14,404.17,404.14,404.16,1322.0,401.6255,401.6553,401.6255,401.6454,1322.0
2024-09-26 14:25:00,404.14,404.14,403.63,403.63,4955.0,401.6255,401.6255,401.1187,401.1187,4955.0
2024-09-26 14:30:00,403.61,403.61,403.04,403.58,5326.0,401.0988,401.0988,400.5323,401.069,5326.0
2024-09-26 14:35:00,403.47,403.55,403.31,403.46,2609.0,400.9597,401.0392,400.8007,400.9497,2609.0
2024-09-26 14:40:00,403.44,403.47,403.29,403.32,1182.0,400.9298,400.9597,400.7808,400.8106,1182.0
2024-09-26 14:45:00,403.48,403.48,403.17,403.37,2298.0,400.9696,400.9696,400.6615,400.8603,2298.0
2024-09-26 14:50:00,403.3,403.5,403.12,403.42,3295.0,400.7907,400.9895,400.6118,400.91,3295.0
2024-09-26 14:55:00,403.36,403.36,403.13,403.17,3578.0,400.8503,400.8503,400.6218,400.6615,3578.0
2024-09-26 15:00:00,403.19,403.28,403.09,403.18,1304.0,400.6814,400.7708,400.582,400.6715,1304.0
2024-09-26 15:05:00,403.18,403.18,402.91,403.07,2284.0,400.6715,400.6715,400.4031,400.5622,2284.0
2024-09-26 15:10:00,403.04,403.28,402.97,403.28,3032.0,400.5323,400.7708,400.4628,400.7708,3032.0
2024-09-26 15:15:00,403.13,403.15,402.96,403.05,4228.0,400.6218,400.6417,400.4528,400.5423,4228.0
2024-09-26 15:20:00,403.03,403.04,402.78,402.78,3802.0,400.5224,400.5323,400.274,400.274,3802.0
2024-09-26 15:25:00,402.91,403.0,402.88,402.97,2870.0,400.4031,400.4926,400.3733,400.4628,2870.0
2024-09-26 15:30:00,402.93,402.93,402.71,402.76,7241.0,400.423,400.423,400.2044,400.2541,7241.0
2024-09-26 15:35:00,402.76,403.23,402.72,403.23,5645.0,400.2541,400.7212,400.2143,400.7212,5645.0
2024-09-26 15:40:00,403.34,403.59,403.31,403.59,3000.0,400.8305,401.0789,400.8007,401.0789,3000.0
2024-09-26 15:45:00,403.6,404.27,403.49,404.13,12475.0,401.0889,401.7547,400.9795,401.6156,12475.0
2024-09-26 15:50:00,404.14,404.14,403.67,403.9,8662.0,401.6255,401.6255,401.1584,401.387,8662.0
2024-09-26 15:55:00,404.03,405.14,403.84,403.86,51416.0,401.5162,402.6193,401.3274,401.3472,51416.0
2024-09-27 09:30:00,404.37,404.37,401.34,402.25,9551.0,401.8541,401.8541,398.8429,399.7473,9551.0
2024-09-27 09:35:00,399.88,400.06,398.04,399.13,4446.0,397.392,397.5709,395.5634,396.6467,4446.0
2024-09-27 09:40:00,399.52,400.48,399.39,400.17,2500.0,397.0342,397.9883,396.905,397.6802,2500.0
2024-09-27 09:45:00,399.77,399.77,397.3,397.3,4549.0,397.2827,397.2827,394.8281,394.8281,4549.0
2024-09-27 09:50:00,397.25,398.48,396.58,398.47,3300.0,394.7784,396.0007,394.1125,395.9908,3300.0
2024-09-27 09:55:00,398.5,398.94,397.57,397.57,4998.0,396.0206,396.4578,395.0964,395.0964,4998.0
2024-09-27 10:00:00,398.37,398.55,396.57,397.74,11118.0,395.8914,396.0703,394.1026,395.2653,11118.0
2024-09-27 10:05:00,398.08,398.48,397.37,398.14,5326.0,395.6032,396.0007,394.8976,395.6628,5326.0
2024-09-27 10:10:00,398.14,398.55,397.91,398.28,3197.0,395.6628,396.0703,395.4343,395.802,3197.0
2024-09-27 10:15:00,398.46,398.92,398.13,398.58,8070.0,395.9808,396.438,395.6529,396.1001,8070.0
2024-09-27 10:20:00,398.95,399.99,398.86,399.62,1752.0,396.4678,397.5013,396.3783,397.1336,1752.0
2024-09-27 10:25:00,400.11,400.85,400.09,400.69,1251.0,397.6206,398.356,397.6007,398.197,1251.0
2024-09-27 10:30:00,400.74,401.92,400.74,401.33,6874.0,398.2466,399.4193,398.2466,398.833,6874.0
2024-09-27 10:35:00,401.14,401.49,400.93,401.16,2550.0,398.6442,398.992,398.4355,398.664,2550.0
2024-09-27 10:40:00,400.94,401.46,400.94,401.43,3006.0,398.4454,398.9622,398.4454,398.9324,3006.0
2024-09-27 10:45:00,401.61,402.58,401.61,402.5,1710.0,399.1112,400.0752,399.1112,399.9957,1710.0
2024-09-27 10:50:00,402.39,402.58,402.16,402.41,1963.0,399.8864,400.0752,399.6578,399.9063,1963.0
2024-09-27 10:55:00,402.21,403.44,402.21,403.41,5442.0,399.7075,400.9298,399.7075,400.9,5442.0
2024-09-27 11:00:00,403.4,404.49,403.39,404.16,2492.0,400.8901,401.9733,400.8802,401.6454,2492.0
2024-09-27 11:05:00,403.86,403.86,403.69,403.75,4445.0,401.3472,401.3472,401.1783,401.2379,4445.0
2024-09-27 11:10:00,403.71,403.73,403.34,403.5,3155.0,401.1982,401.218,400.8305,400.9895,3155.0
2024-09-27 11:15:00,403.53,403.96,403.22,403.96,2746.0,401.0193,401.4466,400.7112,401.4466,2746.0
2024-09-27 11:20:00,404.07,404.58,404.0,404.45,2629.0,401.5559,402.0628,401.4864,401.9336,2629.0
2024-09-27 11:25:00,404.21,404.63,403.99,404.59,4575.0,401.6951,402.1124,401.4764,402.0727,4575.0
2024-09-27 11:30:00,404.52,405.43,404.52,404.58,1705.0,402.0031,402.9075,402.0031,402.0628,1705.0
2024-09-27 11:35:00,404.87,404.93,404.35,404.35,2771.0,402.351,402.4106,401.8342,401.8342,2771.0
2024-09-27 11:40:00,404.49,404.52,404.33,404.51,1112.0,401.9733,402.0031,401.8143,401.9932,1112.0
2024-09-27 11:45:00,404.64,404.64,403.99,403.99,3632.0,402.1224,402.1224,401.4764,401.4764,3632.0
2024-09-27 11:50:00,404.17,404.28,404.17,404.28,800.0,401.6553,401.7646,401.6553,401.7646,800.0
2024-09-27 11:55:00,404.2,404.38,404.04,404.36,2074.0,401.6851,401.864,401.5261,401.8441,2074.0
2024-09-27 12:00:00,404.38,404.38,404.36,404.37,738.0,401.864,401.864,401.8441,401.8541,738.0
2024-09-27 12:05:00,404.31,404.51,404.16,404.16,702.0,401.7944,401.9932,401.6454,401.6454,702.0
2024-09-27 12:10:00,404.3,404.37,404.15,404.19,1713.0,401.7845,401.8541,401.6354,401.6752,1713.0
2024-09-27 12:15:00,404.18,404.36,404.13,404.13,2207.0,401.6652,401.8441,401.6156,401.6156,2207.0
2024-09-27 12:20:00,404.01,404.25,403.87,404.14,2911.0,401.4963,401.7348,401.3572,401.6255,2911.0
2024-09-27 12:25:00,404.37,404.44,404.23,404.44,808.0,401.8541,401.9236,401.7149,401.9236,808.0
2024-09-27 12:30:00,403.98,404.04,403.83,403.86,1556.0,401.4665,401.5261,401.3174,401.3472,1556.0
2024-09-27 12:35:00,403.82,403.87,403.43,403.47,1580.0,401.3075,401.3572,400.9199,400.9597,1580.0
2024-09-27 12:40:00,403.48,403.6,403.39,403.42,2287.0,400.9696,401.0889,400.8802,400.91,2287.0
2024-09-27 12:45:00,403.23,403.36,403.19,403.28,400.0,400.7212,400.8503,400.6814,400.7708,400.0
2024-09-27 12:50:00,403.27,403.67,403.26,403.49,1207.0,400.7609,401.1584,400.751,400.9795,1207.0
2024-09-27 12:55:00,403.54,403.66,403.3,403.66,400.0,401.0292,401.1485,400.7907,401.1485,400.0
2024-09-27 13:00:00,403.22,403.22,402.93,403.14,1932.0,400.7112,400.7112,400.423,400.6317,1932.0
2024-09-27 13:05:00,402.93,402.93,402.6,402.61,1208.0,400.423,400.423,400.0951,400.105,1208.0
2024-09-27 13:10:00,402.49,402.73,402.47,402.73,782.0,399.9858,400.2243,399.9659,400.2243,782.0
2024-09-27 13:15:00,402.66,402.69,402.66,402.69,200.0,400.1547,400.1845,400.1547,400.1845,200.0
2024-09-27 13:20:00,402.69,403.17,402.57,402.99,2311.0,400.1845,400.6615,400.0653,400.4826,2311.0
2024-09-27 13:25:00,402.87,402.87,402.87,402.87,100.0,400.3634,400.3634,400.3634,400.3634,100.0
2024-09-27 13:30:00,402.79,402.79,402.39,402.59,4633.0,400.2839,400.2839,399.8864,400.0851,4633.0
2024-09-27 13:35:00,402.4,402.47,402.17,402.47,982.0,399.8963,399.9659,399.6678,399.9659,982.0
2024-09-27 13:40:00,402.47,402.55,402.28,402.28,713.0,399.9659,400.0454,399.7771,399.7771,713.0
2024-09-27 13:45:00,402.42,402.83,402.37,402.64,2581.0,399.9162,400.3236,399.8665,400.1348,2581.0
2024-09-27 13:50:00,402.64,402.64,402.64,402.64,0.0,400.1348,400.1348,400.1348,400.1348,0.0
2024-09-27 13:55:00,402.78,402.78,402.74,402.75,300.0,400.274,400.274,400.2342,400.2441,300.0
2024-09-27 14:00:00,402.88,403.03,402.6,402.74,684.0,400.3733,400.5224,400.0951,400.2342,684.0
2024-09-27 14:05:00,402.88,402.96,402.84,402.88,1264.0,400.3733,400.4528,400.3336,400.3733,1264.0
2024-09-27 14:10:00,402.92,402.92,402.92,402.92,100.0,400.4131,400.4131,400.4131,400.4131,100.0
2024-09-27 14:15:00,403.0,403.0,402.73,402.87,1084.0,400.4926,400.4926,400.2243,400.3634,1084.0
2024-09-27 14:20:00,402.87,403.14,402.87,403.14,3327.0,400.3634,400.6317,400.3634,400.6317,3327.0
2024-09-27 14:25:00,403.13,403.44,402.77,403.44,4959.0,400.6218,400.9298,400.264,400.9298,4959.0
2024-09-27 14:30:00,403.19,403.43,402.94,403.34,2303.0,400.6814,400.9199,400.433,400.8305,2303.0
2024-09-27 14:35:00,403.44,403.66,403.14,403.44,3659.0,400.9298,401.1485,400.6317,400.9298,3659.0
2024-09-27 14:40:00,403.4,403.72,403.39,403.72,843.0,400.8901,401.2081,400.8802,401.2081,843.0
2024-09-27 14:45:00,403.72,404.35,403.72,404.35,2813.0,401.2081,401.8342,401.2081,401.8342,2813.0
2024-09-27 14:50:00,404.51,404.59,404.21,404.59,1745.0,401.9932,402.0727,401.6951,402.0727,1745.0
2024-09-27 14:55:00,404.56,404.78,404.5,404.53,1746.0,402.0429,402.2615,401.9833,402.0131,1746.0
2024-09-27 15:00:00,404.78,404.93,404.68,404.85,1626.0,402.2615,402.4106,402.1621,402.3311,1626.0
2024-09-27 15:05:00,404.81,404.81,403.82,403.82,7278.0,402.2913,402.2913,401.3075,401.3075,7278.0
2024-09-27 15:10:00,403.96,404.43,403.9,404.43,1073.0,401.4466,401.9137,401.387,401.9137,1073.0
2024-09-27 15:15:00,404.53,404.53,404.49,404.49,610.0,402.0131,402.0131,401.9733,401.9733,610.0
2024-09-27 15:20:00,404.62,404.62,404.25,404.33,6542.0,402.1025,402.1025,401.7348,401.8143,6542.0
2024-09-27 15:25:00,404.3,404.43,404.03,404.21,6707.0,401.7845,401.9137,401.5162,401.6951,6707.0
2024-09-27 15:30:00,404.15,404.29,404.14,404.18,1246.0,401.6354,401.7746,401.6255,401.6652,1246.0
2024-09-27 15:35:00,404.18,404.2,403.63,403.97,8278.0,401.6652,401.6851,401.1187,401.4566,8278.0
2024-09-27 15:40:00,403.8,404.01,403.7,403.83,3312.0,401.2876,401.4963,401.1882,401.3174,3312.0
2024-09-27 15:45:00,403.83,403.84,403.43,403.68,7302.0,401.3174,401.3274,400.9199,401.1684,7302.0
2024-09-27 15:50:00,403.57,404.39,403.52,403.77,12144.0,401.059,401.8739,401.0094,401.2578,12144.0
2024-09-27 15:55:00,403.52,403.8,402.96,403.27,31204.0,401.0094,401.2876,400.4528,400.7609,31204.0
2024-09-30 09:30:00,403.15,403.73,399.27,399.94,18246.0,400.6417,401.218,396.7858,397.4516,18246.0
2024-09-30 09:35:00,399.54,399.54,396.0,397.05,11930.0,397.0541,397.0541,393.5361,394.5796,11930.0
2024-09-30 09:40:00,396.99,399.81,396.14,399.8,7269.0,394.52,397.3224,393.6753,397.3125,7269.0
2024-09-30 09:45:00,399.53,400.09,399.2,400.04,6020.0,397.0442,397.6007,396.7162,397.551,6020.0
2024-09-30 09:50:00,399.96,400.3,399.45,399.46,12371.0,397.4715,397.8094,396.9647,396.9746,12371.0
2024-09-30 09:55:00,398.97,400.31,398.75,400.1,5909.0,396.4877,397.8193,396.269,397.6106,5909.0
2024-09-30 10:00:00,400.42,401.66,399.93,401.17,13301.0,397.9286,399.1609,397.4417,398.674,13301.0
2024-09-30 10:05:00,401.18,402.65,401.18,402.13,2720.0,398.6839,400.1448,398.6839,399.628,2720.0
2024-09-30 10:10:00,402.53,402.53,401.42,401.57,1403.0,400.0255,400.0255,398.9224,399.0715,1403.0
2024-09-30 10:15:00,401.58,402.19,401.57,401.89,2585.0,399.0814,399.6876,399.0715,399.3895,2585.0
2024-09-30 10:20:00,401.75,402.58,401.74,402.44,1786.0,399.2504,400.0752,399.2404,399.9361,1786.0
2024-09-30 10:25:00,402.48,402.97,402.47,402.86,3758.0,399.9758,400.4628,399.9659,400.3535,3758.0
2024-09-30 10:30:00,402.75,403.11,402.6,402.63,3132.0,400.2441,400.6019,400.0951,400.1249,3132.0
2024-09-30 10:35:00,402.61,402.79,402.53,402.76,792.0,400.105,400.2839,400.0255,400.2541,792.0
2024-09-30 10:40:00,402.61,403.34,402.6,403.34,2449.0,400.105,400.8305,400.0951,400.8305,2449.0
2024-09-30 10:45:00,403.19,403.21,402.46,402.6,2369.0,400.6814,400.7013,399.9559,400.0951,2369.0
2024-09-30 10:50:00,402.08,403.46,402.08,403.41,2991.0,399.5783,400.9497,399.5783,400.9,2991.0
2024-09-30 10:55:00,403.44,404.03,403.3,403.3,6816.0,400.9298,401.5162,400.7907,400.7907,6816.0
2024-09-30 11:00:00,403.36,403.4,403.16,403.19,3104.0,400.8503,400.8901,400.6516,400.6814,3104.0
2024-09-30 11:05:00,403.03,403.03,402.61,402.62,2772.0,400.5224,400.5224,400.105,400.115,2772.0
2024-09-30 11:10:00,402.93,403.82,402.72,403.77,2632.0,400.423,401.3075,400.2143,401.2578,2632.0
2024-09-30 11:15:00,403.46,403.47,403.21,403.21,2014.0,400.9497,400.9597,400.7013,400.7013,2014.0
2024-09-30 11:20:00,403.17,403.72,403.04,403.71,2660.0,400.6615,401.2081,400.5323,401.1982,2660.0
2024-09-30 11:25:00,403.56,403.67,403.54,403.58,749.0,401.0491,401.1584,401.0292,401.069,749.0
2024-09-30 11:30:00,403.75,403.75,403.12,403.12,2695.0,401.2379,401.2379,400.6118,400.6118,2695.0
2024-09-30 11:35:00,402.95,402.95,402.88,402.88,1154.0,400.4429,400.4429,400.3733,400.3733,1154.0
2024-09-30 11:40:00,402.98,403.06,402.76,403.04,1887.0,400.4727,400.5522,400.2541,400.5323,1887.0
2024-09-30 11:45:00,402.94,403.01,402.77,402.91,2259.0,400.433,400.5025,400.264,400.4031,2259.0
2024-09-30 11:50:00,402.76,402.91,402.32,402.33,3799.0,400.2541,400.4031,399.8168,399.8268,3799.0
2024-09-30 11:55:00,402.25,402.73,402.25,402.73,2336.0,399.7473,400.2243,399.7473,400.2243,2336.0
2024-09-30 12:00:00,402.74,403.0,402.55,403.0,3158.0,400.2342,400.4926,400.0454,400.4926,3158.0
2024-09-30 12:05:00,403.06,403.06,403.05,403.06,100.0,400.5522,400.5522,400.5423,400.5522,100.0
2024-09-30 12:10:00,403.31,403.31,403.11,403.11,208.0,400.8007,400.8007,400.6019,400.6019,208.0
2024-09-30 12:15:00,403.22,403.22,402.91,402.97,2042.0,400.7112,400.7112,400.4031,400.4628,2042.0
2024-09-30 12:20:00,402.93,403.04,402.92,402.93,2070.0,400.423,400.5323,400.4131,400.423,2070.0
2024-09-30 12:25:00,403.05,403.16,403.02,403.12,1122.0,400.5423,400.6516,400.5125,400.6118,1122.0
2024-09-30 12:30:00,403.0,403.0,403.0,403.0,457.0,400.4926,400.4926,400.4926,400.4926,457.0
2024-09-30 12:35:00,403.25,403.27,403.16,403.27,1836.0,400.741,400.7609,400.6516,400.7609,1836.0
2024-09-30 12:40:00,403.09,403.18,402.74,403.0,3897.0,400.582,400.6715,400.2342,400.4926,3897.0
2024-09-30 12:45:00,403.0,403.0,402.82,402.82,574.0,400.4926,400.4926,400.3137,400.3137,574.0
2024-09-30 12:50:00,402.69,402.69,402.55,402.55,1183.0,400.1845,400.1845,400.0454,400.0454,1183.0
2024-09-30 12:55:00,402.54,402.65,402.53,402.65,1679.0,400.0354,400.1448,400.0255,400.1448,1679.0
2024-09-30 13:00:00,402.65,402.65,402.65,402.65,0.0,400.1448,400.1448,400.1448,400.1448,0.0
2024-09-30 13:05:00,402.52,402.84,402.52,402.84,1088.0,400.0156,400.3336,400.0156,400.3336,1088.0
2024-09-30 13:10:00,402.91,403.03,402.5,402.5,7391.0,400.4031,400.5224,399.9957,399.9957,7391.0
2024-09-30 13:15:00,402.67,402.79,402.65,402.74,1200.0,400.1646,400.2839,400.1448,400.2342,1200.0
2024-09-30 13:20:00,402.97,402.97,402.88,402.88,400.0,400.4628,400.4628,400.3733,400.3733,400.0
2024-09-30 13:25:00,403.15,403.15,403.15,403.15,240.0,400.6417,400.6417,400.6417,400.6417,240.0
2024-09-30 13:30:00,403.03,403.05,402.81,403.02,3805.0,400.5224,400.5423,400.3038,400.5125,3805.0
2024-09-30 13:35:00,402.97,403.14,402.97,403.03,703.0,400.4628,400.6317,400.4628,400.5224,703.0
2024-09-30 13:40:00,403.16,403.43,403.14,403.43,1300.0,400.6516,400.9199,400.6317,400.9199,1300.0
2024-09-30 13:45:00,403.29,403.29,403.07,403.08,2664.0,400.7808,400.7808,400.5622,400.5721,2664.0
2024-09-30 13:50:00,403.15,403.15,403.0,403.1,717.0,400.6417,400.6417,400.4926,400.592,717.0
2024-09-30 13:55:00,402.99,403.3,402.95,403.29,3584.0,400.4826,400.7907,400.4429,400.7808,3584.0
2024-09-30 14:00:00,403.29,403.34,403.28,403.34,567.0,400.7808,400.8305,400.7708,400.8305,567.0
2024-09-30 14:05:00,403.43,403.53,403.24,403.45,2194.0,400.9199,401.0193,400.7311,400.9398,2194.0
2024-09-30 14:10:00,403.23,403.23,402.93,402.94,1722.0,400.7212,400.7212,400.423,400.433,1722.0
2024-09-30 14:15:00,402.9,402.92,402.65,402.77,917.0,400.3932,400.4131,400.1448,400.264,917.0
2024-09-30 14:20:00,402.63,402.63,402.11,402.23,2218.0,400.1249,400.1249,399.6081,399.7274,2218.0
2024-09-30 14:25:00,402.03,402.75,401.99,402.74,3385.0,399.5286,400.2441,399.4889,400.2342,3385.0
2024-09-30 14:30:00,402.46,403.04,402.38,402.85,3072.0,399.9559,400.5323,399.8764,400.3435,3072.0
2024-09-30 14:35:00,402.9,403.28,402.9,403.28,1101.0,400.3932,400.7708,400.3932,400.7708,1101.0
2024-09-30 14:40:00,403.16,403.64,403.16,403.64,1864.0,400.6516,401.1286,400.6516,401.1286,1864.0
2024-09-30 14:45:00,403.81,404.0,403.69,403.72,2929.0,401.2975,401.4864,401.1783,401.2081,2929.0
2024-09-30 14:50:00,403.93,403.93,403.6,403.77,2197.0,401.4168,401.4168,401.0889,401.2578,2197.0
2024-09-30 14:55:00,403.8,403.8,403.62,403.77,1113.0,401.2876,401.2876,401.1087,401.2578,1113.0
2024-09-30 15:00:00,403.62,403.8,403.36,403.65,2258.0,401.1087,401.2876,400.8503,401.1385,2258.0
2024-09-30 15:05:00,403.81,404.15,403.77,404.04,2936.0,401.2975,401.6354,401.2578,401.5261,2936.0
2024-09-30 15:10:00,404.14,404.17,403.97,404.1,2639.0,401.6255,401.6553,401.4566,401.5857,2639.0
2024-09-30 15:15:00,404.11,404.8,403.97,404.77,3655.0,401.5957,402.2814,401.4566,402.2516,3655.0
2024-09-30 15:20:00,404.7,405.24,404.59,404.93,6915.0,402.182,402.7186,402.0727,402.4106,6915.0
2024-09-30 15:25:00,404.93,404.93,404.51,404.56,1424.0,402.4106,402.4106,401.9932,402.0429,1424.0
2024-09-30 15:30:00,404.64,404.73,404.45,404.51,2962.0,402.1224,402.2118,401.9336,401.9932,2962.0
2024-09-30 15:35:00,404.6,405.12,404.46,405.04,10026.0,402.0826,402.5994,401.9435,402.5199,10026.0
2024-09-30 15:40:00,405.04,405.62,404.95,405.5,9972.0,402.5199,403.0963,402.4305,402.977,9972.0
2024-09-30 15:45:00,405.49,405.8,405.21,405.65,5648.0,402.9671,403.2752,402.6888,403.1261,5648.0
2024-09-30 15:50:00,405.68,406.46,405.58,406.11,11868.0,403.1559,403.9311,403.0565,403.5832,11868.0
2024-09-30 15:55:00,406.08,407.09,405.98,406.43,56804.0,403.5534,404.5571,403.454,403.9012,56804.0
2024-10-01 09:30:00,405.71,406.12,402.97,402.98,12925.0,403.1857,403.5932,400.4628,400.4727,12925.0
2024-10-01 09:35:00,403.2,403.96,402.13,403.31,6587.0,400.6913,401.4466,399.628,400.8007,6587.0
2024-10-01 09:40:00,403.03,404.17,402.42,403.51,10918.0,400.5224,401.6553,399.9162,400.9994,10918.0
2024-10-01 09:45:00,403.19,403.6,402.53,402.69,2330.0,400.6814,401.0889,400.0255,400.1845,2330.0
2024-10-01 09:50:00,403.21,404.83,403.21,404.83,7814.0,400.7013,402.3112,400.7013,402.3112,7814.0
2024-10-01 09:55:00,404.4,404.98,404.22,404.31,9433.0,401.8839,402.4603,401.705,401.7944,9433.0
2024-10-01 10:00:00,403.87,404.56,402.96,403.34,1829.0,401.3572,402.0429,400.4528,400.8305,1829.0
2024-10-01 10:05:00,402.94,403.03,402.94,402.94,2170.0,400.433,400.5224,400.433,400.433,2170.0
2024-10-01 10:10:00,403.1,403.12,402.79,403.06,3943.0,400.592,400.6118,400.2839,400.5522,3943.0
2024-10-01 10:15:00,402.87,402.87,402.45,402.47,7108.0,400.3634,400.3634,399.946,399.9659,7108.0
2024-10-01 10:20:00,402.67,404.04,402.45,403.67,15093.0,400.1646,401.5261,399.946,401.1584,15093.0
2024-10-01 10:25:00,403.49,403.89,403.44,403.67,3584.0,400.9795,401.377,400.9298,401.1584,3584.0
2024-10-01 10:30:00,403.96,403.97,403.41,403.61,2032.0,401.4466,401.4566,400.9,401.0988,2032.0
2024-10-01 10:35:00,403.61,404.56,403.58,404.34,6246.0,401.0988,402.0429,401.069,401.8242,6246.0
2024-10-01 10:40:00,404.53,404.87,404.53,404.79,1334.0,402.0131,402.351,402.0131,402.2714,1334.0
2024-10-01 10:45:00,405.24,405.35,404.67,404.85,2662.0,402.7186,402.828,402.1522,402.3311,2662.0
2024-10-01 10:50:00,404.46,404.92,404.12,404.92,1702.0,401.9435,402.4006,401.6056,402.4006,1702.0
2024-10-01 10:55:00,405.0,405.09,404.8,405.03,3980.0,402.4801,402.5696,402.2814,402.51,3980.0
2024-10-01 11:00:00,405.0,405.19,404.84,405.02,40656.0,402.4801,402.669,402.3211,402.5,40656.0
2024-10-01 11:05:00,404.88,404.93,404.17,404.17,4223.0,402.3609,402.4106,401.6553,401.6553,4223.0
2024-10-01 11:10:00,404.06,404.22,403.94,403.97,2693.0,401.546,401.705,401.4267,401.4566,2693.0
2024-10-01 11:15:00,404.1,404.71,404.09,404.69,1100.0,401.5857,402.1919,401.5758,402.1721,1100.0
2024-10-01 11:20:00,405.0,405.11,404.64,404.81,14257.0,402.4801,402.5895,402.1224,402.2913,14257.0
2024-10-01 11:25:00,405.16,405.16,404.17,404.43,4591.0,402.6391,402.6391,401.6553,401.9137,4591.0
2024-10-01 11:30:00,404.2,404.99,404.15,404.99,3929.0,401.6851,402.4702,401.6354,402.4702,3929.0
2024-10-01 11:35:00,404.78,404.89,404.57,404.58,1767.0,402.2615,402.3708,402.0528,402.0628,1767.0
2024-10-01 11:40:00,405.19,405.84,405.19,405.66,1910.0,402.669,403.3149,402.669,403.136,1910.0
2024-10-01 11:45:00,405.57,405.57,405.18,405.18,2949.0,403.0466,403.0466,402.659,402.659,2949.0
2024-10-01 11:50:00,405.59,405.59,405.44,405.44,288.0,403.0665,403.0665,402.9174,402.9174,288.0
2024-10-01 11:55:00,405.56,405.64,405.29,405.64,1489.0,403.0367,403.1162,402.7683,403.1162,1489.0
2024-10-01 12:00:00,405.16,405.16,404.69,404.77,1152.0,402.6391,402.6391,402.1721,402.2516,1152.0
2024-10-01 12:05:00,405.29,405.29,405.15,405.15,659.0,402.7683,402.7683,402.6292,402.6292,659.0
2024-10-01 12:10:00,404.96,405.12,404.28,404.43,3277.0,402.4404,402.5994,401.7646,401.9137,3277.0
2024-10-01 12:15:00,404.43,404.59,404.42,404.58,366.0,401.9137,402.0727,401.9038,402.0628,366.0
2024-10-01 12:20:00,404.34,404.81,404.34,404.81,200.0,401.8242,402.2913,401.8242,402.2913,200.0
2024-10-01 12:25:00,404.75,404.89,404.36,404.36,6598.0,402.2317,402.3708,401.8441,401.8441,6598.0
2024-10-01 12:30:00,404.54,404.67,404.02,404.47,2241.0,402.023,402.1522,401.5062,401.9534,2241.0
2024-10-01 12:35:00,404.37,404.63,404.37,404.63,443.0,401.8541,402.1124,401.8541,402.1124,443.0
2024-10-01 12:40:00,404.37,404.59,404.03,404.03,1437.0,401.8541,402.0727,401.5162,401.5162,1437.0
2024-10-01 12:45:00,403.78,403.78,403.7,403.7,1078.0,401.2677,401.2677,401.1882,401.1882,1078.0
2024-10-01 12:50:00,403.81,404.49,403.81,404.4,2160.0,401.2975,401.9733,401.2975,401.8839,2160.0
2024-10-01 12:55:00,404.16,404.62,404.02,404.32,3101.0,401.6454,402.1025,401.5062,401.8044,3101.0
2024-10-01 13:00:00,404.42,404.43,403.67,403.67,1512.0,401.9038,401.9137,401.1584,401.1584,1512.0
2024-10-01 13:05:00,403.38,403.53,403.37,403.53,208.0,400.8702,401.0193,400.8603,401.0193,208.0
2024-10-01 13:10:00,403.23,403.55,403.17,403.17,3231.0,400.7212,401.0392,400.6615,400.6615,3231.0
2024-10-01 13:15:00,402.9,403.0,402.53,402.53,1771.0,400.3932,400.4926,400.0255,400.0255,1771.0
2024-10-01 13:20:00,402.75,402.76,402.26,402.35,1512.0,400.2441,400.2541,399.7572,399.8466,1512.0
2024-10-01 13:25:00,402.26,402.26,401.87,401.87,726.0,399.7572,399.7572,399.3696,399.3696,726.0
2024-10-01 13:30:00,402.08,402.88,402.07,402.75,6354.0,399.5783,400.3733,399.5684,400.2441,6354.0
2024-10-01 13:35:00,402.84,402.89,402.54,402.78,4330.0,400.3336,400.3833,400.0354,400.274,4330.0
2024-10-01 13:40:00,402.87,403.22,402.87,403.21,600.0,400.3634,400.7112,400.3634,400.7013,600.0
2024-10-01 13:45:00,403.1,403.3,403.1,403.1,649.0,400.592,400.7907,400.592,400.592,649.0
2024-10-01 13:50:00,403.36,403.36,403.36,403.36,300.0,400.8503,400.8503,400.8503,400.8503,300.0
2024-10-01 13:55:00,403.5,403.97,403.5,403.76,2811.0,400.9895,401.4566,400.9895,401.2479,2811.0
2024-10-01 14:00:00,403.96,404.81,403.89,404.81,3102.0,401.4466,402.2913,401.377,402.2913,3102.0
2024-10-01 14:05:00,404.98,405.36,404.96,405.35,740.0,402.4603,402.8379,402.4404,402.828,740.0
2024-10-01 14:10:00,405.11,405.64,405.09,405.54,4704.0,402.5895,403.1162,402.5696,403.0168,4704.0
2024-10-01 14:15:00,405.58,406.1,405.57,406.08,6969.0,403.0565,403.5733,403.0466,403.5534,6969.0
2024-10-01 14:20:00,406.01,406.32,405.89,406.31,2797.0,403.4839,403.7919,403.3646,403.782,2797.0
2024-10-01 14:25:00,406.57,406.82,406.45,406.6,1986.0,404.0404,404.2888,403.9211,404.0702,1986.0
2024-10-01 14:30:00,406.8,406.98,406.38,406.42,4538.0,404.2689,404.4478,403.8516,403.8913,4538.0
2024-10-01 14:35:00,406.43,406.43,406.39,406.41,1787.0,403.9012,403.9012,403.8615,403.8814,1787.0
2024-10-01 14:40:00,406.58,406.58,406.04,406.12,2937.0,404.0503,404.0503,403.5137,403.5932,2937.0
2024-10-01 14:45:00,406.1,406.12,406.09,406.12,518.0,403.5733,403.5932,403.5634,403.5932,518.0
2024-10-01 14:50:00,406.15,406.49,406.14,406.34,3669.0,403.623,403.9609,403.613,403.8118,3669.0
2024-10-01 14:55:00,406.36,406.94,406.31,406.93,4883.0,403.8317,404.4081,403.782,404.3981,4883.0
2024-10-01 15:00:00,406.8,406.85,406.48,406.77,3359.0,404.2689,404.3186,403.9509,404.2391,3359.0
2024-10-01 15:05:00,406.59,407.1,406.53,407.0,2994.0,404.0603,404.5671,404.0006,404.4677,2994.0
2024-10-01 15:10:00,406.98,406.98,406.62,406.65,2298.0,404.4478,404.4478,404.0901,404.1199,2298.0
2024-10-01 15:15:00,406.79,406.94,406.6,406.85,1836.0,404.259,404.4081,404.0702,404.3186,1836.0
2024-10-01 15:20:00,406.89,407.21,406.88,407.21,3263.0,404.3584,404.6764,404.3484,404.6764,3263.0
2024-10-01 15:25:00,407.22,407.32,406.93,406.93,6607.0,404.6863,404.7857,404.3981,404.3981,6607.0
2024-10-01 15:30:00,406.97,407.04,406.4,406.4,14054.0,404.4379,404.5075,403.8714,403.8714,14054.0
2024-10-01 15:35:00,406.39,406.64,406.13,406.56,4543.0,403.8615,404.1099,403.6031,404.0304,4543.0
2024-10-01 15:40:00,406.58,406.74,406.39,406.51,7563.0,404.0503,404.2093,403.8615,403.9807,7563.0
2024-10-01 15:45:00,406.51,406.61,406.02,406.03,10589.0,403.9807,404.0801,403.4938,403.5037,10589.0
2024-10-01 15:50:00,405.86,406.42,405.86,406.16,9073.0,403.3348,403.8913,403.3348,403.6329,9073.0
2024-10-01 15:55:00,406.01,406.18,404.86,405.59,59179.0,403.4839,403.6528,402.341,403.0665,59179.0
2024-10-02 09:30:00,404.36,405.21,402.81,404.38,9770.0,401.8441,402.6888,400.3038,401.864,9770.0
2024-10-02 09:35:00,404.38,407.0,404.05,404.84,16337.0,401.864,404.4677,401.5361,402.3211,16337.0
2024-10-02 09:40:00,404.91,405.05,404.91,405.05,700.0,402.3907,402.5298,402.3907,402.5298,700.0
2024-10-02 09:45:00,404.91,406.61,404.59,406.1,8047.0,402.3907,404.0801,402.0727,403.5733,8047.0
2024-10-02 09:50:00,406.4,406.95,406.26,406.36,4511.0,403.8714,404.418,403.7323,403.8317,4511.0
2024-10-02 09:55:00,406.77,407.84,406.28,406.28,29613.0,404.2391,405.3025,403.7522,403.7522,29613.0
2024-10-02 10:00:00,406.47,406.61,405.9,405.96,3953.0,403.941,404.0801,403.3745,403.4342,3953.0
2024-10-02 10:05:00,405.8,406.47,405.31,405.31,8023.0,403.2752,403.941,402.7882,402.7882,8023.0
2024-10-02 10:10:00,405.59,406.38,405.59,406.25,4154.0,403.0665,403.8516,403.0665,403.7224,4154.0
2024-10-02 10:15:00,406.09,407.0,406.0,406.46,13005.0,403.5634,404.4677,403.4739,403.9311,13005.0
2024-10-02 10:20:00,406.45,406.46,405.69,405.81,8508.0,403.9211,403.9311,403.1658,403.2851,8508.0
2024-10-02 10:25:00,405.81,406.12,405.64,405.64,8765.0,403.2851,403.5932,403.1162,403.1162,8765.0
2024-10-02 10:30:00,405.69,406.0,405.45,405.77,6142.0,403.1658,403.4739,402.9273,403.2454,6142.0
2024-10-02 10:35:00,405.77,405.96,405.13,405.3,3256.0,403.2454,403.4342,402.6093,402.7783,3256.0
2024-10-02 10:40:00,405.47,405.92,405.19,405.75,7721.0,402.9472,403.3944,402.669,403.2255,7721.0
2024-10-02 10:45:00,405.94,406.0,405.71,405.81,2955.0,403.4143,403.4739,403.1857,403.2851,2955.0
2024-10-02 10:50:00,405.81,406.01,405.16,405.16,6503.0,403.2851,403.4839,402.6391,402.6391,6503.0
2024-10-02 10:55:00,405.27,405.9,405.06,405.66,11120.0,402.7485,403.3745,402.5398,403.136,11120.0
2024-10-02 11:00:00,405.39,405.74,405.3,405.63,3999.0,402.8677,403.2155,402.7783,403.1062,3999.0
2024-10-02 11:05:00,405.5,405.72,405.26,405.46,3623.0,402.977,403.1957,402.7385,402.9373,3623.0
2024-10-02 11:10:00,405.25,405.41,404.61,404.69,3152.0,402.7286,402.8876,402.0926,402.1721,3152.0
2024-10-02 11:15:00,404.76,404.76,404.51,404.75,1584.0,402.2416,402.2416,401.9932,402.2317,1584.0
2024-10-02 11:20:00,404.62,404.76,403.92,404.28,8605.0,402.1025,402.2416,401.4069,401.7646,8605.0
2024-10-02 11:25:00,404.31,405.14,404.19,405.14,2749.0,401.7944,402.6193,401.6752,402.6193,2749.0
2024-10-02 11:30:00,405.19,405.26,404.94,405.0,1937.0,402.669,402.7385,402.4205,402.4801,1937.0
2024-10-02 11:35:00,404.85,405.05,404.6,404.91,3245.0,402.3311,402.5298,402.0826,402.3907,3245.0
2024-10-02 11:40:00,404.91,405.72,404.9,405.32,5692.0,402.3907,403.1957,402.3808,402.7982,5692.0
2024-10-02 11:45:00,405.67,405.67,405.42,405.42,500.0,403.146,403.146,402.8975,402.8975,500.0
2024-10-02 11:50:00,405.39,405.43,405.34,405.42,2219.0,402.8677,402.9075,402.818,402.8975,2219.0
2024-10-02 11:55:00,405.42,405.42,404.33,404.68,24849.0,402.8975,402.8975,401.8143,402.1621,24849.0
2024-10-02 12:00:00,404.54,404.66,404.35,404.44,1292.0,402.023,402.1423,401.8342,401.9236,1292.0
2024-10-02 12:05:00,404.52,404.75,404.52,404.56,800.0,402.0031,402.2317,402.0031,402.0429,800.0
2024-10-02 12:10:00,404.75,404.84,404.65,404.66,400.0,402.2317,402.3211,402.1323,402.1423,400.0
2024-10-02 12:15:00,404.65,404.65,404.11,404.11,2881.0,402.1323,402.1323,401.5957,401.5957,2881.0
2024-10-02 12:20:00,404.37,404.53,404.23,404.45,1734.0,401.8541,402.0131,401.7149,401.9336,1734.0
2024-10-02 12:25:00,404.45,404.72,404.04,404.07,5848.0,401.9336,402.2019,401.5261,401.5559,5848.0
2024-10-02 12:30:00,404.1,404.1,403.91,403.91,763.0,401.5857,401.5857,401.3969,401.3969,763.0
2024-10-02 12:35:00,403.91,404.01,403.83,404.0,867.0,401.3969,401.4963,401.3174,401.4864,867.0
2024-10-02 12:40:00,404.0,404.0,403.48,403.48,2447.0,401.4864,401.4864,400.9696,400.9696,2447.0
2024-10-02 12:45:00,403.48,403.55,403.39,403.39,2071.0,400.9696,401.0392,400.8802,400.8802,2071.0
2024-10-02 12:50:00,403.47,403.47,403.29,403.46,1913.0,400.9597,400.9597,400.7808,400.9497,1913.0
2024-10-02 12:55:00,403.46,403.72,403.29,403.39,11111.0,400.9497,401.2081,400.7808,400.8802,11111.0
2024-10-02 13:00:00,403.53,403.53,403.39,403.47,2900.0,401.0193,401.0193,400.8802,400.9597,2900.0
2024-10-02 13:05:00,403.48,403.48,403.45,403.46,2044.0,400.9696,400.9696,400.9398,400.9497,2044.0
2024-10-02 13:10:00,403.46,403.77,403.45,403.68,6373.0,400.9497,401.2578,400.9398,401.1684,6373.0
2024-10-02 13:15:00,403.67,404.2,403.59,404.19,2100.0,401.1584,401.6851,401.0789,401.6752,2100.0
2024-10-02 13:20:00,404.13,404.18,404.03,404.18,1175.0,401.6156,401.6652,401.5162,401.6652,1175.0
2024-10-02 13:25:00,404.03,404.23,403.92,403.92,7204.0,401.5162,401.7149,401.4069,401.4069,7204.0
2024-10-02 13:30:00,403.83,403.83,403.72,403.81,1162.0,401.3174,401.3174,401.2081,401.2975,1162.0
2024-10-02 13:35:00,403.74,404.33,403.74,404.32,4891.0,401.228,401.8143,401.228,401.8044,4891.0
2024-10-02 13:40:00,404.3,404.62,404.29,404.38,3851.0,401.7845,402.1025,401.7746,401.864,3851.0
2024-10-02 13:45:00,404.38,404.38,404.12,404.25,2967.0,401.864,401.864,401.6056,401.7348,2967.0
2024-10-02 13:50:00,404.29,404.3,404.25,404.26,455.0,401.7746,401.7845,401.7348,401.7447,455.0
2024-10-02 13:55:00,404.27,404.28,404.03,404.03,5421.0,401.7547,401.7646,401.5162,401.5162,5421.0
2024-10-02 14:00:00,404.14,404.25,404.03,404.07,4268.0,401.6255,401.7348,401.5162,401.5559,4268.0
2024-10-02 14:05:00,404.07,404.07,403.67,403.67,4782.0,401.5559,401.5559,401.1584,401.1584,4782.0
2024-10-02 14:10:00,403.55,403.82,403.55,403.81,900.0,401.0392,401.3075,401.0392,401.2975,900.0
2024-10-02 14:15:00,403.81,404.12,403.67,404.04,7864.0,401.2975,401.6056,401.1584,401.5261,7864.0
2024-10-02 14:20:00,403.88,404.04,403.75,403.99,1615.0,401.3671,401.5261,401.2379,401.4764,1615.0
2024-10-02 14:25:00,403.99,404.09,403.77,403.94,3643.0,401.4764,401.5758,401.2578,401.4267,3643.0
2024-10-02 14:30:00,404.05,404.05,403.92,404.01,400.0,401.5361,401.5361,401.4069,401.4963,400.0
2024-10-02 14:35:00,403.94,403.95,403.93,403.93,700.0,401.4267,401.4367,401.4168,401.4168,700.0
2024-10-02 14:40:00,403.93,404.12,403.93,404.04,4798.0,401.4168,401.6056,401.4168,401.5261,4798.0
2024-10-02 14:45:00,403.88,404.04,403.88,404.04,1500.0,401.3671,401.5261,401.3671,401.5261,1500.0
2024-10-02 14:50:00,404.03,404.05,403.93,404.05,300.0,401.5162,401.5361,401.4168,401.5361,300.0
2024-10-02 14:55:00,403.93,404.12,403.92,404.12,3553.0,401.4168,401.6056,401.4069,401.6056,3553.0
2024-10-02 15:00:00,404.04,404.33,403.95,404.33,3842.0,401.5261,401.8143,401.4367,401.8143,3842.0
2024-10-02 15:05:00,404.16,404.31,403.99,404.09,8070.0,401.6454,401.7944,401.4764,401.5758,8070.0
2024-10-02 15:10:00,404.19,404.19,403.94,404.06,505.0,401.6752,401.6752,401.4267,401.546,505.0
2024-10-02 15:15:00,404.06,404.07,403.9,403.95,2172.0,401.546,401.5559,401.387,401.4367,2172.0
2024-10-02 15:20:00,403.93,403.93,403.52,403.79,4750.0,401.4168,401.4168,401.0094,401.2777,4750.0
2024-10-02 15:25:00,403.76,403.76,403.6,403.71,1687.0,401.2479,401.2479,401.0889,401.1982,1687.0
2024-10-02 15:30:00,403.58,403.58,402.93,402.96,13964.0,401.069,401.069,400.423,400.4528,13964.0
2024-10-02 15:35:00,402.89,403.25,402.55,403.19,15828.0,400.3833,400.741,400.0454,400.6814,15828.0
2024-10-02 15:40:00,403.07,403.08,402.81,403.0,7270.0,400.5622,400.5721,400.3038,400.4926,7270.0
2024-10-02 15:45:00,403.0,403.15,402.59,402.74,19288.0,400.4926,400.6417,400.0851,400.2342,19288.0
2024-10-02 15:50:00,402.87,403.65,402.7,403.12,19007.0,400.3634,401.1385,400.1945,400.6118,19007.0
2024-10-02 15:55:00,403.11,403.91,403.0,403.82,82911.0,400.6019,401.3969,400.4926,401.3075,82911.0
2024-10-03 09:30:00,402.91,402.91,400.39,401.7,13265.0,400.4031,400.4031,397.8988,399.2007,13265.0
2024-10-03 09:35:00,401.51,401.51,399.4,399.41,1795.0,399.0119,399.0119,396.915,396.9249,1795.0
2024-10-03 09:40:00,399.22,399.22,397.45,397.69,7496.0,396.7361,396.7361,394.9771,395.2156,7496.0
2024-10-03 09:45:00,396.81,397.1,394.82,395.11,19101.0,394.3411,394.6293,392.3635,392.6517,19101.0
2024-10-03 09:50:00,395.34,395.89,394.77,395.42,24240.0,392.8802,393.4268,392.3138,392.9597,24240.0
2024-10-03 09:55:00,395.44,395.52,394.84,395.49,1757.0,392.9796,393.0591,392.3834,393.0293,1757.0
2024-10-03 10:00:00,395.65,396.44,394.67,395.16,9710.0,393.1883,393.9734,392.2144,392.7014,9710.0
2024-10-03 10:05:00,395.07,395.89,394.91,395.89,4000.0,392.6119,393.4268,392.4529,393.4268,4000.0
2024-10-03 10:10:00,396.06,396.5,395.6,395.86,3350.0,393.5958,394.033,393.1386,393.397,3350.0
2024-10-03 10:15:00,396.33,396.77,396.32,396.42,1100.0,393.8641,394.3013,393.8541,393.9535,1100.0
2024-10-03 10:20:00,397.36,397.63,396.19,396.19,4727.0,394.8877,395.156,393.725,393.725,4727.0
2024-10-03 10:25:00,395.98,396.13,395.76,395.91,1230.0,393.5163,393.6653,393.2976,393.4467,1230.0
2024-10-03 10:30:00,395.96,396.74,395.96,396.42,1300.0,393.4964,394.2715,393.4964,393.9535,1300.0
2024-10-03 10:35:00,396.71,396.71,396.01,396.41,3754.0,394.2417,394.2417,393.5461,393.9436,3754.0
2024-10-03 10:40:00,395.96,396.04,395.35,395.35,3114.0,393.4964,393.5759,392.8902,392.8902,3114.0
2024-10-03 10:45:00,395.59,396.96,395.59,396.53,1969.0,393.1287,394.4902,393.1287,394.0628,1969.0
2024-10-03 10:50:00,396.82,396.95,396.63,396.95,608.0,394.351,394.4802,394.1622,394.4802,608.0
2024-10-03 10:55:00,396.81,396.81,396.05,396.05,5748.0,394.3411,394.3411,393.5858,393.5858,5748.0
2024-10-03 11:00:00,396.0,396.09,395.6,395.99,1674.0,393.5361,393.6256,393.1386,393.5262,1674.0
2024-10-03 11:05:00,396.06,396.06,395.6,395.81,4663.0,393.5958,393.5958,393.1386,393.3473,4663.0
2024-10-03 11:10:00,395.84,396.03,395.4,395.64,3708.0,393.3771,393.566,392.9399,393.1784,3708.0
2024-10-03 11:15:00,395.82,396.01,395.71,395.8,1336.0,393.3573,393.5461,393.2479,393.3374,1336.0
2024-10-03 11:20:00,395.61,396.14,395.57,396.0,5355.0,393.1486,393.6753,393.1088,393.5361,5355.0
2024-10-03 11:25:00,396.04,396.04,395.67,395.67,3796.0,393.5759,393.5759,393.2082,393.2082,3796.0
2024-10-03 11:30:00,396.0,396.48,396.0,396.31,2900.0,393.5361,394.0132,393.5361,393.8442,2900.0
2024-10-03 11:35:00,396.34,396.6,396.2,396.21,5538.0,393.874,394.1324,393.7349,393.7448,5538.0
2024-10-03 11:40:00,396.19,396.72,396.19,396.63,2746.0,393.725,394.2517,393.725,394.1622,2746.0
2024-10-03 11:45:00,396.94,397.04,396.56,396.75,4093.0,394.4703,394.5697,394.0927,394.2815,4093.0
2024-10-03 11:50:00,396.69,396.92,396.68,396.72,1400.0,394.2218,394.4504,394.2119,394.2517,1400.0
2024-10-03 11:55:00,396.67,396.74,395.84,396.08,6537.0,394.202,394.2715,393.3771,393.6156,6537.0
2024-10-03 12:00:00,396.14,396.3,396.01,396.15,3950.0,393.6753,393.8343,393.5461,393.6852,3950.0
2024-10-03 12:05:00,396.18,396.18,395.79,396.04,4496.0,393.715,393.715,393.3274,393.5759,4496.0
2024-10-03 12:10:00,396.12,396.84,396.12,396.84,4255.0,393.6554,394.3709,393.6554,394.3709,4255.0
2024-10-03 12:15:00,396.93,396.93,396.56,396.56,3671.0,394.4604,394.4604,394.0927,394.0927,3671.0
2024-10-03 12:20:00,396.51,396.78,396.02,396.78,4732.0,394.043,394.3113,393.556,394.3113,4732.0
2024-10-03 12:25:00,396.93,397.32,396.75,396.86,16268.0,394.4604,394.8479,394.2815,394.3908,16268.0
2024-10-03 12:30:00,396.75,396.88,396.72,396.8,2450.0,394.2815,394.4107,394.2517,394.3312,2450.0
2024-10-03 12:35:00,396.89,396.96,395.77,395.95,14882.0,394.4206,394.4902,393.3076,393.4865,14882.0
2024-10-03 12:40:00,395.68,395.69,394.76,394.76,9444.0,393.2181,393.2281,392.3039,392.3039,9444.0
2024-10-03 12:45:00,394.61,394.9,394.48,394.83,2190.0,392.1548,392.443,392.0256,392.3734,2190.0
2024-10-03 12:50:00,394.52,394.62,394.11,394.28,2655.0,392.0653,392.1647,391.6579,391.8268,2655.0
2024-10-03 12:55:00,394.87,395.12,394.62,394.69,4066.0,392.4132,392.6616,392.1647,392.2343,4066.0
2024-10-03 13:00:00,394.67,394.67,394.54,394.54,400.0,392.2144,392.2144,392.0852,392.0852,400.0
2024-10-03 13:05:00,394.56,394.57,394.36,394.57,430.0,392.1051,392.115,391.9063,392.115,430.0
2024-10-03 13:10:00,394.49,394.49,394.01,394.06,3540.0,392.0355,392.0355,391.5585,391.6082,3540.0
2024-10-03 13:15:00,394.31,394.48,393.51,393.51,3601.0,391.8567,392.0256,391.0616,391.0616,3601.0
2024-10-03 13:20:00,393.85,394.19,393.73,393.92,2960.0,391.3995,391.7374,391.2803,391.4691,2960.0
2024-10-03 13:25:00,393.78,394.03,393.37,393.49,3618.0,391.33,391.5784,390.9225,391.0418,3618.0
2024-10-03 13:30:00,393.38,394.15,393.38,394.0,2020.0,390.9324,391.6977,390.9324,391.5486,2020.0
2024-10-03 13:35:00,394.06,394.06,393.51,393.51,1643.0,391.6082,391.6082,391.0616,391.0616,1643.0
2024-10-03 13:40:00,393.44,393.45,393.07,393.24,2800.0,390.9921,391.002,390.6244,390.7933,2800.0
2024-10-03 13:45:00,393.45,393.73,393.45,393.7,2843.0,391.002,391.2803,391.002,391.2505,2843.0
2024-10-03 13:50:00,393.53,393.56,393.15,393.18,1770.0,391.0815,391.1113,390.7039,390.7337,1770.0
2024-10-03 13:55:00,393.13,393.19,393.1,393.18,1502.0,390.684,390.7436,390.6542,390.7337,1502.0
2024-10-03 14:00:00,393.05,393.15,392.76,392.92,5058.0,390.6045,390.7039,390.3163,390.4753,5058.0
2024-10-03 14:05:00,392.91,393.19,392.8,392.96,3587.0,390.4654,390.7436,390.356,390.5151,3587.0
2024-10-03 14:10:00,392.78,392.98,392.7,392.74,2747.0,390.3362,390.5349,390.2567,390.2964,2747.0
2024-10-03 14:15:00,392.74,392.94,392.59,392.7,4622.0,390.2964,390.4952,390.1474,390.2567,4622.0
2024-10-03 14:20:00,392.81,392.81,392.36,392.63,5051.0,390.366,390.366,389.9188,390.1871,5051.0
2024-10-03 14:25:00,392.64,392.74,392.03,392.13,5413.0,390.197,390.2964,389.5908,389.6902,5413.0
2024-10-03 14:30:00,392.0,392.24,391.81,392.04,8134.0,389.561,389.7995,389.3722,389.6008,8134.0
2024-10-03 14:35:00,392.15,392.15,391.17,391.17,3972.0,389.7101,389.7101,388.7362,388.7362,3972.0
2024-10-03 14:40:00,391.48,391.64,391.2,391.2,7099.0,389.0443,389.2033,388.766,388.766,7099.0
2024-10-03 14:45:00,391.25,391.34,390.83,390.85,5267.0,388.8157,388.9051,388.3983,388.4182,5267.0
2024-10-03 14:50:00,390.82,391.61,390.82,391.42,14024.0,388.3884,389.1735,388.3884,388.9846,14024.0
2024-10-03 14:55:00,391.52,392.14,391.52,391.63,7199.0,389.084,389.7002,389.084,389.1933,7199.0
2024-10-03 15:00:00,391.88,392.06,391.54,391.82,4325.0,389.4418,389.6207,389.1039,389.3821,4325.0
2024-10-03 15:05:00,391.84,391.94,391.67,391.76,6105.0,389.402,389.5014,389.2331,389.3225,6105.0
2024-10-03 15:10:00,391.69,391.7,391.41,391.48,938.0,389.253,389.2629,388.9747,389.0443,938.0
2024-10-03 15:15:00,391.38,391.47,390.77,390.78,6469.0,388.9449,389.0343,388.3387,388.3486,6469.0
2024-10-03 15:20:00,390.84,391.08,390.6,390.75,5323.0,388.4082,388.6468,388.1697,388.3188,5323.0
2024-10-03 15:25:00,390.74,391.38,390.68,391.38,7167.0,388.3089,388.9449,388.2492,388.9449,7167.0
2024-10-03 15:30:00,391.57,392.16,391.56,391.7,6296.0,389.1337,389.72,389.1238,389.2629,6296.0
2024-10-03 15:35:00,391.91,391.91,391.17,391.64,9466.0,389.4716,389.4716,388.7362,389.2033,9466.0
2024-10-03 15:40:00,391.68,391.68,390.68,390.96,10864.0,389.243,389.243,388.2492,388.5275,10864.0
2024-10-03 15:45:00,390.9,392.04,390.82,391.91,12535.0,388.4679,389.6008,388.3884,389.4716,12535.0
2024-10-03 15:50:00,391.96,393.01,391.96,392.86,13234.0,389.5213,390.5647,389.5213,390.4157,13234.0
2024-10-03 15:55:00,392.89,393.12,392.32,392.43,41505.0,390.4455,390.6741,389.879,389.9884,41505.0
2024-10-04 09:30:00,394.34,394.78,393.85,393.99,10970.0,391.8865,392.3237,391.3995,391.5386,10970.0
2024-10-04 09:35:00,394.0,395.1,393.99,394.0,3722.0,391.5486,392.6417,391.5386,391.5486,3722.0
2024-10-04 09:40:00,394.74,395.34,393.86,394.57,5610.0,392.284,392.8802,391.4095,392.115,5610.0
2024-10-04 09:45:00,394.45,394.45,394.1,394.14,3093.0,391.9958,391.9958,391.648,391.6877,3093.0
2024-10-04 09:50:00,394.41,394.41,393.45,393.45,5032.0,391.956,391.956,391.002,391.002,5032.0
2024-10-04 09:55:00,393.48,393.64,391.73,391.78,5834.0,391.0318,391.1908,389.2927,389.3424,5834.0
2024-10-04 10:00:00,392.06,392.13,390.93,391.65,32283.0,389.6207,389.6902,388.4977,389.2132,32283.0
2024-10-04 10:05:00,391.79,392.48,391.69,391.69,4125.0,389.3523,390.038,389.253,389.253,4125.0
2024-10-04 10:10:00,391.01,392.01,390.81,392.0,8855.0,388.5772,389.571,388.3784,389.561,8855.0
2024-10-04 10:15:00,392.01,393.74,392.01,393.31,2251.0,389.571,391.2902,389.571,390.8629,2251.0
2024-10-04 10:20:00,393.31,393.31,392.49,392.6,4998.0,390.8629,390.8629,390.048,390.1573,4998.0
2024-10-04 10:25:00,392.74,392.92,392.53,392.79,1905.0,390.2964,390.4753,390.0877,390.3461,1905.0
2024-10-04 10:30:00,392.78,392.87,391.3,391.65,6769.0,390.3362,390.4256,388.8654,389.2132,6769.0
2024-10-04 10:35:00,391.72,391.72,391.23,391.61,2292.0,389.2828,389.2828,388.7958,389.1735,2292.0
2024-10-04 10:40:00,391.26,392.04,391.05,392.04,5281.0,388.8256,389.6008,388.6169,389.6008,5281.0
2024-10-04 10:45:00,392.45,392.5,391.6,392.08,14435.0,390.0082,390.0579,389.1635,389.6405,14435.0
2024-10-04 10:50:00,392.16,392.45,392.08,392.36,2189.0,389.72,390.0082,389.6405,389.9188,2189.0
2024-10-04 10:55:00,392.45,392.6,392.32,392.41,2060.0,390.0082,390.1573,389.879,389.9685,2060.0
2024-10-04 11:00:00,392.6,392.68,392.42,392.42,2924.0,390.1573,390.2368,389.9784,389.9784,2924.0
2024-10-04 11:05:00,392.25,392.6,392.19,392.46,1370.0,389.8095,390.1573,389.7498,390.0182,1370.0
2024-10-04 11:10:00,392.58,392.68,392.3,392.33,2322.0,390.1374,390.2368,389.8592,389.889,2322.0
2024-10-04 11:15:00,392.27,392.27,391.91,391.91,2309.0,389.8293,389.8293,389.4716,389.4716,2309.0
2024-10-04 11:20:00,391.9,391.9,391.26,391.32,2523.0,389.4616,389.4616,388.8256,388.8853,2523.0
2024-10-04 11:25:00,391.31,391.54,390.75,391.22,16301.0,388.8753,389.1039,388.3188,388.7859,16301.0
2024-10-04 11:30:00,391.3,391.64,391.19,391.64,950.0,388.8654,389.2033,388.7561,389.2033,950.0
2024-10-04 11:35:00,391.86,392.15,391.67,392.15,1570.0,389.4219,389.7101,389.2331,389.7101,1570.0
2024-10-04 11:40:00,391.88,392.24,391.88,392.14,3926.0,389.4418,389.7995,389.4418,389.7002,3926.0
2024-10-04 11:45:00,392.13,392.9,392.06,392.46,4326.0,389.6902,390.4554,389.6207,390.0182,4326.0
2024-10-04 11:50:00,392.61,392.68,392.6,392.68,499.0,390.1672,390.2368,390.1573,390.2368,499.0
2024-10-04 11:55:00,392.9,392.9,392.31,392.44,5409.0,390.4554,390.4554,389.8691,389.9983,5409.0
2024-10-04 12:00:00,392.44,392.61,392.32,392.48,2950.0,389.9983,390.1672,389.879,390.038,2950.0
2024-10-04 12:05:00,392.48,392.48,391.82,392.11,3523.0,390.038,390.038,389.3821,389.6703,3523.0
2024-10-04 12:10:00,391.95,392.18,391.95,392.18,1879.0,389.5113,389.7399,389.5113,389.7399,1879.0
2024-10-04 12:15:00,392.4,392.64,392.36,392.37,2570.0,389.9585,390.197,389.9188,389.9287,2570.0
2024-10-04 12:20:00,392.37,392.38,391.38,391.38,4501.0,389.9287,389.9387,388.9449,388.9449,4501.0
2024-10-04 12:25:00,391.37,391.37,390.98,390.98,2252.0,388.9349,388.9349,388.5474,388.5474,2252.0
2024-10-04 12:30:00,390.79,391.05,390.4,390.59,12743.0,388.3586,388.6169,387.971,388.1598,12743.0
2024-10-04 12:35:00,390.81,391.79,390.81,391.75,3423.0,388.3784,389.3523,388.3784,389.3126,3423.0
2024-10-04 12:40:00,391.69,391.69,391.49,391.51,1834.0,389.253,389.253,389.0542,389.0741,1834.0
2024-10-04 12:45:00,391.5,391.5,391.07,391.3,3053.0,389.0641,389.0641,388.6368,388.8654,3053.0
2024-10-04 12:50:00,391.16,391.17,391.01,391.03,2523.0,388.7263,388.7362,388.5772,388.5971,2523.0
2024-10-04 12:55:00,391.16,391.37,391.04,391.13,3452.0,388.7263,388.9349,388.607,388.6964,3452.0
2024-10-04 13:00:00,391.46,392.23,391.35,392.23,4041.0,389.0244,389.7896,388.9151,389.7896,4041.0
2024-10-04 13:05:00,392.24,392.42,392.03,392.23,3583.0,389.7995,389.9784,389.5908,389.7896,3583.0
2024-10-04 13:10:00,392.42,392.51,392.3,392.37,1660.0,389.9784,390.0679,389.8592,389.9287,1660.0
2024-10-04 13:15:00,392.61,392.61,392.48,392.5,601.0,390.1672,390.1672,390.038,390.0579,601.0
2024-10-04 13:20:00,392.52,392.56,392.32,392.56,6416.0,390.0778,390.1175,389.879,390.1175,6416.0
2024-10-04 13:25:00,392.53,392.64,392.38,392.49,2064.0,390.0877,390.197,389.9387,390.048,2064.0
2024-10-04 13:30:00,392.5,392.55,392.16,392.24,7912.0,390.0579,390.1076,389.72,389.7995,7912.0
2024-10-04 13:35:00,392.09,392.29,391.41,391.82,7086.0,389.6505,389.8492,388.9747,389.3821,7086.0
2024-10-04 13:40:00,391.85,392.22,391.81,392.12,1915.0,389.412,389.7797,389.3722,389.6803,1915.0
2024-10-04 13:45:00,392.01,392.15,391.54,391.56,5509.0,389.571,389.7101,389.1039,389.1238,5509.0
2024-10-04 13:50:00,391.52,391.54,391.14,391.17,1280.0,389.084,389.1039,388.7064,388.7362,1280.0
2024-10-04 13:55:00,391.19,391.36,391.13,391.31,1770.0,388.7561,388.925,388.6964,388.8753,1770.0
2024-10-04 14:00:00,391.2,391.4,391.16,391.17,3851.0,388.766,388.9648,388.7263,388.7362,3851.0
2024-10-04 14:05:00,391.23,391.23,390.95,390.98,5998.0,388.7958,388.7958,388.5176,388.5474,5998.0
2024-10-04 14:10:00,391.12,391.25,391.06,391.13,869.0,388.6865,388.8157,388.6269,388.6964,869.0
2024-10-04 14:15:00,391.1,391.19,390.94,391.16,3832.0,388.6666,388.7561,388.5076,388.7263,3832.0
2024-10-04 14:20:00,391.16,391.63,391.16,391.53,4110.0,388.7263,389.1933,388.7263,389.094,4110.0
2024-10-04 14:25:00,391.66,391.93,391.66,391.78,1021.0,389.2231,389.4915,389.2231,389.3424,1021.0
2024-10-04 14:30:00,391.81,392.74,391.79,392.12,14943.0,389.3722,390.2964,389.3523,389.6803,14943.0
2024-10-04 14:35:00,392.24,392.24,392.17,392.18,300.0,389.7995,389.7995,389.73,389.7399,300.0
2024-10-04 14:40:00,392.31,393.0,392.31,392.76,6140.0,389.8691,390.5548,389.8691,390.3163,6140.0
2024-10-04 14:45:00,392.82,392.91,392.82,392.91,500.0,390.3759,390.4654,390.3759,390.4654,500.0
2024-10-04 14:50:00,392.91,393.06,392.9,392.99,3634.0,390.4654,390.6144,390.4554,390.5449,3634.0
2024-10-04 14:55:00,392.99,393.58,392.98,393.39,5759.0,390.5449,391.1312,390.5349,390.9424,5759.0
2024-10-04 15:00:00,393.43,393.43,392.63,392.69,3431.0,390.9821,390.9821,390.1871,390.2467,3431.0
2024-10-04 15:05:00,392.71,392.74,392.61,392.63,1258.0,390.2666,390.2964,390.1672,390.1871,1258.0
2024-10-04 15:10:00,392.87,392.94,392.83,392.87,809.0,390.4256,390.4952,390.3859,390.4256,809.0
2024-10-04 15:15:00,392.86,393.07,392.75,392.82,6131.0,390.4157,390.6244,390.3064,390.3759,6131.0
2024-10-04 15:20:00,393.0,393.34,393.0,393.18,2386.0,390.5548,390.8927,390.5548,390.7337,2386.0
2024-10-04 15:25:00,393.35,393.48,393.34,393.37,1009.0,390.9026,391.0318,390.8927,390.9225,1009.0
2024-10-04 15:30:00,393.38,393.58,393.22,393.58,8543.0,390.9324,391.1312,390.7734,391.1312,8543.0
2024-10-04 15:35:00,393.57,393.87,393.48,393.71,9175.0,391.1213,391.4194,391.0318,391.2604,9175.0
2024-10-04 15:40:00,393.86,394.25,393.86,394.14,2731.0,391.4095,391.797,391.4095,391.6877,2731.0
2024-10-04 15:45:00,394.06,394.06,393.69,393.9,7683.0,391.6082,391.6082,391.2405,391.4492,7683.0
2024-10-04 15:50:00,393.86,394.03,393.54,393.85,6142.0,391.4095,391.5784,391.0914,391.3995,6142.0
2024-10-04 15:55:00,393.74,394.39,393.63,394.1,21899.0,391.2902,391.9362,391.1809,391.648,21899.0
2024-10-07 09:30:00,392.21,393.68,388.67,389.0,39717.0,389.7697,391.2306,386.2517,386.5797,39717.0
2024-10-07 09:35:00,389.52,390.22,388.5,388.5,7926.0,387.0965,387.7921,386.0828,386.0828,7926.0
2024-10-07 09:40:00,388.68,389.42,387.8,387.82,6701.0,386.2617,386.9971,385.3872,385.407,6701.0
2024-10-07 09:45:00,387.59,390.57,385.9,389.54,53553.0,385.1785,388.1399,383.499,387.1163,53553.0
2024-10-07 09:50:00,389.9,390.53,389.03,389.03,8761.0,387.4741,388.1002,386.6095,386.6095,8761.0
2024-10-07 09:55:00,388.72,390.01,388.56,390.01,8081.0,386.3014,387.5834,386.1424,387.5834,8081.0
2024-10-07 10:00:00,390.23,391.06,390.23,390.66,20517.0,387.802,388.6269,387.802,388.2294,20517.0
2024-10-07 10:05:00,390.72,390.88,389.69,389.69,9520.0,388.289,388.448,387.2654,387.2654,9520.0
2024-10-07 10:10:00,390.46,391.51,390.46,390.64,4768.0,388.0306,389.0741,388.0306,388.2095,4768.0
2024-10-07 10:15:00,390.91,391.01,390.59,390.86,2700.0,388.4778,388.5772,388.1598,388.4281,2700.0
2024-10-07 10:20:00,390.67,390.67,389.95,390.1,8778.0,388.2393,388.2393,387.5238,387.6728,8778.0
2024-10-07 10:25:00,390.08,390.37,389.66,389.94,23484.0,387.653,387.9412,387.2356,387.5138,23484.0
2024-10-07 10:30:00,389.94,390.09,389.64,389.83,12055.0,387.5138,387.6629,387.2157,387.4045,12055.0
2024-10-07 10:35:00,389.83,390.45,389.68,390.45,17334.0,387.4045,388.0207,387.2555,388.0207,17334.0
2024-10-07 10:40:00,390.35,390.36,389.98,390.02,7120.0,387.9213,387.9312,387.5536,387.5933,7120.0
2024-10-07 10:45:00,390.01,390.01,389.39,389.52,3293.0,387.5834,387.5834,386.9673,387.0965,3293.0
2024-10-07 10:50:00,389.67,390.19,389.66,389.99,7397.0,387.2455,387.7623,387.2356,387.5635,7397.0
2024-10-07 10:55:00,389.94,389.97,389.68,389.96,1648.0,387.5138,387.5437,387.2555,387.5337,1648.0
2024-10-07 11:00:00,389.67,389.77,389.17,389.35,3508.0,387.2455,387.3449,386.7486,386.9275,3508.0
2024-10-07 11:05:00,389.43,390.25,389.42,390.09,2481.0,387.007,387.8219,386.9971,387.6629,2481.0
2024-10-07 11:10:00,390.11,390.17,389.84,390.02,3405.0,387.6828,387.7424,387.4145,387.5933,3405.0
2024-10-07 11:15:00,390.01,390.02,390.01,390.01,675.0,387.5834,387.5933,387.5834,387.5834,675.0
2024-10-07 11:20:00,390.18,390.5,389.66,389.71,6883.0,387.7524,388.0704,387.2356,387.2853,6883.0
2024-10-07 11:25:00,389.88,389.88,389.35,389.35,1855.0,387.4542,387.4542,386.9275,386.9275,1855.0
2024-10-07 11:30:00,389.38,389.74,389.37,389.72,700.0,386.9573,387.3151,386.9474,387.2952,700.0
2024-10-07 11:35:00,389.74,389.74,389.59,389.62,1081.0,387.3151,387.3151,387.166,387.1958,1081.0
2024-10-07 11:40:00,389.78,389.78,389.13,389.13,3357.0,387.3548,387.3548,386.7089,386.7089,3357.0
2024-10-07 11:45:00,389.1,389.2,389.0,389.07,1103.0,386.6791,386.7784,386.5797,386.6493,1103.0
2024-10-07 11:50:00,389.06,389.3,388.96,388.96,3401.0,386.6393,386.8778,386.5399,386.5399,3401.0
2024-10-07 11:55:00,388.99,388.99,388.52,388.57,5111.0,386.5698,386.5698,386.1027,386.1524,5111.0
2024-10-07 12:00:00,388.48,388.53,387.95,388.37,3432.0,386.0629,386.1126,385.5362,385.9536,3432.0
2024-10-07 12:05:00,388.48,388.7,388.2,388.2,2853.0,386.0629,386.2816,385.7847,385.7847,2853.0
2024-10-07 12:10:00,388.19,388.4,387.94,388.36,2060.0,385.7747,385.9834,385.5263,385.9437,2060.0
2024-10-07 12:15:00,388.44,388.44,388.12,388.12,1852.0,386.0232,386.0232,385.7052,385.7052,1852.0
2024-10-07 12:20:00,388.31,388.31,387.89,387.95,2471.0,385.894,385.894,385.4766,385.5362,2471.0
2024-10-07 12:25:00,388.02,388.03,387.38,387.48,3861.0,385.6058,385.6157,384.9698,385.0692,3861.0
2024-10-07 12:30:00,387.41,387.42,386.84,387.11,3695.0,384.9996,385.0095,384.4331,384.7015,3695.0
2024-10-07 12:35:00,387.23,387.23,386.73,386.73,1425.0,384.8207,384.8207,384.3238,384.3238,1425.0
2024-10-07 12:40:00,386.73,386.85,386.18,386.68,8484.0,384.3238,384.4431,383.7772,384.2741,8484.0
2024-10-07 12:45:00,386.85,387.15,386.5,386.76,6065.0,384.4431,384.7412,384.0952,384.3536,6065.0
2024-10-07 12:50:00,386.79,386.86,386.75,386.75,2562.0,384.3834,384.453,384.3437,384.3437,2562.0
2024-10-07 12:55:00,386.75,386.76,386.42,386.76,7732.0,384.3437,384.3536,384.0157,384.3536,7732.0
2024-10-07 13:00:00,386.68,386.96,386.4,386.95,8324.0,384.2741,384.5524,383.9959,384.5424,8324.0
2024-10-07 13:05:00,387.0,387.0,386.43,386.44,4277.0,384.5921,384.5921,384.0257,384.0356,4277.0
2024-10-07 13:10:00,386.65,387.51,386.54,387.29,8692.0,384.2443,385.099,384.135,384.8803,8692.0
2024-10-07 13:15:00,387.23,387.29,386.69,386.86,8637.0,384.8207,384.8803,384.2841,384.453,8637.0
2024-10-07 13:20:00,386.7,386.86,386.28,386.28,3068.0,384.294,384.453,383.8766,383.8766,3068.0
2024-10-07 13:25:00,386.25,386.59,386.14,386.39,6737.0,383.8468,384.1847,383.7375,383.9859,6737.0
2024-10-07 13:30:00,386.28,386.32,385.95,386.32,9422.0,383.8766,383.9164,383.5487,383.9164,9422.0
2024-10-07 13:35:00,386.26,386.26,386.13,386.15,1679.0,383.8567,383.8567,383.7275,383.7474,1679.0
2024-10-07 13:40:00,386.06,386.06,385.31,385.44,5850.0,383.658,383.658,382.9127,383.0418,5850.0
2024-10-07 13:45:00,385.46,385.55,384.74,384.74,11073.0,383.0617,383.1512,382.3462,382.3462,11073.0
2024-10-07 13:50:00,384.65,384.96,384.5,384.72,3262.0,382.2568,382.5648,382.1077,382.3263,3262.0
2024-10-07 13:55:00,384.83,385.17,384.23,385.07,15188.0,382.4356,382.7735,381.8394,382.6741,15188.0
2024-10-07 14:00:00,385.1,385.1,384.34,384.53,5846.0,382.704,382.704,381.9487,382.1375,5846.0
2024-10-07 14:05:00,384.45,384.68,384.27,384.28,8251.0,382.058,382.2866,381.8791,381.8891,8251.0
2024-10-07 14:10:00,384.31,384.74,384.29,384.56,7152.0,381.9189,382.3462,381.899,382.1673,7152.0
2024-10-07 14:15:00,384.58,384.77,384.39,384.39,4331.0,382.1872,382.376,381.9984,381.9984,4331.0
2024-10-07 14:20:00,384.39,384.39,384.14,384.14,6162.0,381.9984,381.9984,381.7499,381.7499,6162.0
2024-10-07 14:25:00,384.09,384.38,384.08,384.15,5089.0,381.7002,381.9884,381.6903,381.7599,5089.0
2024-10-07 14:30:00,384.02,384.06,383.06,383.67,18955.0,381.6307,381.6704,380.6767,381.2829,18955.0
2024-10-07 14:35:00,383.4,383.53,382.98,383.26,5689.0,381.0145,381.1437,380.5971,380.8754,5689.0
2024-10-07 14:40:00,383.1,383.57,383.1,383.24,13153.0,380.7164,381.1835,380.7164,380.8555,13153.0
2024-10-07 14:45:00,383.11,383.19,382.22,382.58,7874.0,380.7263,380.8058,379.8419,380.1996,7874.0
2024-10-07 14:50:00,382.54,382.98,382.53,382.93,3360.0,380.1599,380.5971,380.1499,380.5475,3360.0
2024-10-07 14:55:00,382.84,383.13,382.75,382.95,18578.0,380.458,380.7462,380.3686,380.5673,18578.0
2024-10-07 15:00:00,383.08,383.5,383.01,383.31,13039.0,380.6965,381.1139,380.627,380.9251,13039.0
2024-10-07 15:05:00,383.46,383.69,383.2,383.24,12659.0,381.0742,381.3027,380.8158,380.8555,12659.0
2024-10-07 15:10:00,383.24,384.01,383.24,383.46,10212.0,380.8555,381.6207,380.8555,381.0742,10212.0
2024-10-07 15:15:00,383.59,383.62,383.37,383.52,7151.0,381.2034,381.2332,380.9847,381.1338,7151.0
2024-10-07 15:20:00,383.55,383.76,383.39,383.54,18481.0,381.1636,381.3723,381.0046,381.1537,18481.0
2024-10-07 15:25:00,383.7,383.76,382.86,382.9,29998.0,381.3127,381.3723,380.4779,380.5176,29998.0
2024-10-07 15:30:00,382.91,383.02,382.54,382.58,29248.0,380.5276,380.6369,380.1599,380.1996,29248.0
2024-10-07 15:35:00,382.39,382.62,382.16,382.57,20033.0,380.0108,380.2394,379.7823,380.1897,20033.0
2024-10-07 15:40:00,382.56,382.83,381.62,382.55,38172.0,380.1798,380.4481,379.2456,380.1698,38172.0
2024-10-07 15:45:00,382.55,383.01,382.1,382.92,18003.0,380.1698,380.627,379.7226,380.5375,18003.0
2024-10-07 15:50:00,382.92,383.44,382.87,383.07,35228.0,380.5375,381.0543,380.4878,380.6866,35228.0
2024-10-07 15:55:00,383.08,383.15,381.95,382.53,99651.0,380.6965,380.7661,379.5736,380.1499,99651.0
2024-10-08 09:30:00,382.7,385.63,381.8,382.07,18399.0,380.3189,383.2307,379.4245,379.6928,18399.0
2024-10-08 09:35:00,382.45,382.98,377.09,377.84,59280.0,380.0704,380.5971,374.7438,375.4891,59280.0
2024-10-08 09:40:00,377.75,378.8,374.46,375.3,21885.0,375.3997,376.4432,372.1302,372.9649,21885.0
2024-10-08 09:45:00,375.36,376.6,372.7,373.14,59933.0,373.0246,374.2568,370.3811,370.8184,59933.0
2024-10-08 09:50:00,373.14,373.52,370.46,370.99,52920.0,370.8184,371.196,368.155,368.6817,52920.0
2024-10-08 09:55:00,370.99,373.88,370.98,372.18,62127.0,368.6817,371.5538,368.6718,369.8643,62127.0
2024-10-08 10:00:00,372.19,373.56,371.72,372.82,49338.0,369.8743,371.2358,369.4072,370.5004,49338.0
2024-10-08 10:05:00,373.1,373.61,372.93,373.51,73405.0,370.7786,371.2854,370.6097,371.1861,73405.0
2024-10-08 10:10:00,373.46,376.94,373.46,375.48,18758.0,371.1364,374.5947,371.1364,373.1438,18758.0
2024-10-08 10:15:00,375.62,376.75,375.3,375.86,16709.0,373.2829,374.4059,372.9649,373.5214,16709.0
2024-10-08 10:20:00,375.79,376.05,375.32,375.94,7651.0,373.4519,373.7103,372.9848,373.601,7651.0
2024-10-08 10:25:00,375.34,375.59,374.91,375.04,6364.0,373.0047,373.2531,372.5774,372.7066,6364.0
2024-10-08 10:30:00,375.08,375.39,374.79,375.12,9086.0,372.7463,373.0544,372.4581,372.7861,9086.0
2024-10-08 10:35:00,375.07,375.41,374.84,375.2,5919.0,372.7364,373.0742,372.5078,372.8656,5919.0
2024-10-08 10:40:00,375.14,376.0,373.99,375.72,27039.0,372.8059,373.6606,371.6631,373.3823,27039.0
2024-10-08 10:45:00,376.0,376.0,375.22,375.48,7938.0,373.6606,373.6606,372.8854,373.1438,7938.0
2024-10-08 10:50:00,375.73,376.0,375.19,375.81,6800.0,373.3923,373.6606,372.8556,373.4718,6800.0
2024-10-08 10:55:00,375.82,376.0,375.33,375.46,10234.0,373.4817,373.6606,372.9947,373.1239,10234.0
2024-10-08 11:00:00,375.68,375.92,375.41,375.67,6043.0,373.3426,373.5811,373.0742,373.3326,6043.0
2024-10-08 11:05:00,375.59,375.83,375.41,375.74,2184.0,373.2531,373.4916,373.0742,373.4022,2184.0
2024-10-08 11:10:00,375.87,375.87,375.59,375.77,2969.0,373.5314,373.5314,373.2531,373.432,2969.0
2024-10-08 11:15:00,375.8,377.25,375.61,377.17,21347.0,373.4618,374.9028,373.273,374.8233,21347.0
2024-10-08 11:20:00,377.38,377.63,377.08,377.08,11585.0,375.032,375.2804,374.7339,374.7339,11585.0
2024-10-08 11:25:00,377.31,377.39,376.6,376.91,6056.0,374.9624,375.0419,374.2568,374.5649,6056.0
2024-10-08 11:30:00,376.78,376.78,376.04,376.13,11245.0,374.4357,374.4357,373.7003,373.7898,11245.0
2024-10-08 11:35:00,376.21,376.9,376.12,376.83,8196.0,373.8693,374.555,373.7798,374.4854,8196.0
2024-10-08 11:40:00,376.96,377.06,375.95,376.32,7552.0,374.6146,374.714,373.6109,373.9786,7552.0
2024-10-08 11:45:00,376.65,377.13,376.33,377.13,7563.0,374.3065,374.7835,373.9885,374.7835,7563.0
2024-10-08 11:50:00,377.26,377.45,376.87,376.98,6074.0,374.9127,375.1016,374.5252,374.6345,6074.0
2024-10-08 11:55:00,377.13,377.52,376.85,377.1,6540.0,374.7835,375.1711,374.5053,374.7537,6540.0
2024-10-08 12:00:00,376.97,377.38,376.92,377.14,2498.0,374.6245,375.032,374.5749,374.7935,2498.0
2024-10-08 12:05:00,377.29,378.53,377.28,378.53,3713.0,374.9426,376.1748,374.9326,376.1748,3713.0
2024-10-08 12:10:00,378.7,379.05,378.69,378.93,6898.0,376.3438,376.6916,376.3338,376.5723,6898.0
2024-10-08 12:15:00,379.09,379.42,379.02,379.03,2817.0,376.7314,377.0593,376.6618,376.6717,2817.0
2024-10-08 12:20:00,379.13,379.34,378.76,378.83,6894.0,376.7711,376.9798,376.4034,376.473,6894.0
2024-10-08 12:25:00,378.88,379.06,378.83,379.04,1554.0,376.5227,376.7015,376.473,376.6817,1554.0
2024-10-08 12:30:00,378.96,378.97,378.26,378.56,6345.0,376.6022,376.6121,375.9065,376.2046,6345.0
2024-10-08 12:35:00,378.57,379.07,378.3,378.93,4218.0,376.2146,376.7115,375.9463,376.5723,4218.0
2024-10-08 12:40:00,378.93,378.93,378.37,378.45,4572.0,376.5723,376.5723,376.0158,376.0953,4572.0
2024-10-08 12:45:00,378.29,378.29,377.85,378.02,3447.0,375.9363,375.9363,375.4991,375.668,3447.0
2024-10-08 12:50:00,378.29,378.34,377.83,378.24,3141.0,375.9363,375.986,375.4792,375.8866,3141.0
2024-10-08 12:55:00,378.4,378.78,378.26,378.6,5399.0,376.0456,376.4233,375.9065,376.2444,5399.0
2024-10-08 13:00:00,378.72,378.95,378.72,378.81,1300.0,376.3637,376.5922,376.3637,376.4531,1300.0
2024-10-08 13:05:00,378.68,378.94,378.51,378.74,3986.0,376.3239,376.5823,376.155,376.3835,3986.0
2024-10-08 13:10:00,378.7,378.8,378.49,378.8,1590.0,376.3438,376.4432,376.1351,376.4432,1590.0
2024-10-08 13:15:00,378.7,378.91,378.38,378.85,3634.0,376.3438,376.5525,376.0258,376.4928,3634.0
2024-10-08 13:20:00,378.96,379.13,378.75,378.76,1989.0,376.6022,376.7711,376.3935,376.4034,1989.0
2024-10-08 13:25:00,378.78,378.98,378.73,378.76,834.0,376.4233,376.622,376.3736,376.4034,834.0
2024-10-08 13:30:00,378.75,378.97,378.67,378.97,2658.0,376.3935,376.6121,376.314,376.6121,2658.0
2024-10-08 13:35:00,379.0,379.03,378.94,379.03,742.0,376.6419,376.6717,376.5823,376.6717,742.0
2024-10-08 13:40:00,379.12,379.14,378.22,378.34,5446.0,376.7612,376.781,375.8668,375.986,5446.0
2024-10-08 13:45:00,378.22,378.34,378.14,378.34,1831.0,375.8668,375.986,375.7873,375.986,1831.0
2024-10-08 13:50:00,378.15,378.15,377.97,377.97,1859.0,375.7972,375.7972,375.6183,375.6183,1859.0
2024-10-08 13:55:00,378.07,378.28,377.91,378.06,4451.0,375.7177,375.9264,375.5587,375.7078,4451.0
2024-10-08 14:00:00,377.92,378.06,377.68,377.68,5027.0,375.5686,375.7078,375.3301,375.3301,5027.0
2024-10-08 14:05:00,377.75,377.83,377.64,377.71,4926.0,375.3997,375.4792,375.2904,375.3599,4926.0
2024-10-08 14:10:00,377.87,378.42,377.79,378.42,2450.0,375.5189,376.0655,375.4394,376.0655,2450.0
2024-10-08 14:15:00,378.49,378.69,378.48,378.5,3450.0,376.1351,376.3338,376.1251,376.145,3450.0
2024-10-08 14:20:00,378.5,378.5,378.27,378.45,2110.0,376.145,376.145,375.9165,376.0953,2110.0
2024-10-08 14:25:00,378.42,378.66,378.4,378.61,1189.0,376.0655,376.304,376.0456,376.2543,1189.0
2024-10-08 14:30:00,378.44,378.61,378.29,378.29,9249.0,376.0854,376.2543,375.9363,375.9363,9249.0
2024-10-08 14:35:00,378.26,378.86,378.26,378.45,4591.0,375.9065,376.5028,375.9065,376.0953,4591.0
2024-10-08 14:40:00,378.44,378.44,377.97,377.97,2720.0,376.0854,376.0854,375.6183,375.6183,2720.0
2024-10-08 14:45:00,378.16,378.33,378.08,378.33,2991.0,375.8071,375.9761,375.7276,375.9761,2991.0
2024-10-08 14:50:00,378.33,378.47,378.26,378.27,3087.0,375.9761,376.1152,375.9065,375.9165,3087.0
2024-10-08 14:55:00,378.38,378.46,378.2,378.37,2011.0,376.0258,376.1053,375.8469,376.0158,2011.0
2024-10-08 15:00:00,378.28,378.28,377.5,377.56,7549.0,375.9264,375.9264,375.1512,375.2109,7549.0
2024-10-08 15:05:00,377.52,377.52,377.35,377.4,2009.0,375.1711,375.1711,375.0022,375.0519,2009.0
2024-10-08 15:10:00,377.46,377.64,377.42,377.45,6962.0,375.1115,375.2904,375.0717,375.1016,6962.0
2024-10-08 15:15:00,377.54,377.81,377.5,377.59,3251.0,375.191,375.4593,375.1512,375.2407,3251.0
2024-10-08 15:20:00,377.52,377.73,377.42,377.54,2706.0,375.1711,375.3798,375.0717,375.191,2706.0
2024-10-08 15:25:00,377.53,378.0,377.4,378.0,3618.0,375.1811,375.6481,375.0519,375.6481,3618.0
2024-10-08 15:30:00,377.88,378.5,377.87,378.5,9868.0,375.5289,376.145,375.5189,376.145,9868.0
2024-10-08 15:35:00,378.55,379.03,378.4,378.93,6640.0,376.1947,376.6717,376.0456,376.5723,6640.0
2024-10-08 15:40:00,378.99,378.99,378.6,378.6,13225.0,376.632,376.632,376.2444,376.2444,13225.0
2024-10-08 15:45:00,378.71,378.71,377.93,378.2,18842.0,376.3537,376.3537,375.5786,375.8469,18842.0
2024-10-08 15:50:00,378.21,379.03,377.88,378.8,21105.0,375.8568,376.6717,375.5289,376.4432,21105.0
2024-10-08 15:55:00,378.8,379.15,378.37,378.48,142194.0,376.4432,376.791,376.0158,376.1251,142194.0
2024-10-09 09:30:00,378.48,378.48,376.03,377.16,10961.0,376.1251,376.1251,373.6904,374.8134,10961.0
2024-10-09 09:35:00,377.17,379.08,377.16,379.06,5653.0,374.8233,376.7214,374.8134,376.7015,5653.0
2024-10-09 09:40:00,378.51,379.23,378.1,379.1,7620.0,376.155,376.8705,375.7475,376.7413,7620.0
2024-10-09 09:45:00,378.91,379.78,378.53,379.78,3820.0,376.5525,377.4171,376.1748,377.4171,3820.0
2024-10-09 09:50:00,379.56,379.72,378.59,378.59,31854.0,377.1984,377.3574,376.2345,376.2345,31854.0
2024-10-09 09:55:00,378.53,378.81,376.71,378.5,43317.0,376.1748,376.4531,374.3662,376.145,43317.0
2024-10-09 10:00:00,378.5,378.87,377.68,377.73,69656.0,376.145,376.5127,375.3301,375.3798,69656.0
2024-10-09 10:05:00,377.72,378.55,377.3,378.07,5587.0,375.3699,376.1947,374.9525,375.7177,5587.0
2024-10-09 10:10:00,378.08,378.6,377.65,378.02,10071.0,375.7276,376.2444,375.3003,375.668,10071.0
2024-10-09 10:15:00,377.66,378.14,376.34,376.91,6173.0,375.3102,375.7873,373.9985,374.5649,6173.0
2024-10-09 10:20:00,376.31,376.98,376.31,376.6,9260.0,373.9686,374.6345,373.9686,374.2568,9260.0
2024-10-09 10:25:00,376.6,377.9,376.51,377.9,4869.0,374.2568,375.5488,374.1674,375.5488,4869.0
2024-10-09 10:30:00,378.21,378.42,378.02,378.27,5780.0,375.8568,376.0655,375.668,375.9165,5780.0
2024-10-09 10:35:00,378.05,379.0,377.91,379.0,3128.0,375.6978,376.6419,375.5587,376.6419,3128.0
2024-10-09 10:40:00,379.19,379.35,379.04,379.18,3469.0,376.8307,376.9897,376.6817,376.8208,3469.0
2024-10-09 10:45:00,379.24,380.65,379.17,380.64,2156.0,376.8804,378.2816,376.8109,378.2717,2156.0
2024-10-09 10:50:00,380.64,380.64,379.96,380.09,40360.0,378.2717,378.2717,377.5959,377.7251,40360.0
2024-10-09 10:55:00,380.3,380.72,380.13,380.3,2001.0,377.9338,378.3512,377.7649,377.9338,2001.0
2024-10-09 11:00:00,380.29,380.65,379.63,380.09,2707.0,377.9239,378.2816,377.268,377.7251,2707.0
2024-10-09 11:05:00,380.21,380.51,380.05,380.28,1200.0,377.8444,378.1425,377.6854,377.9139,1200.0
2024-10-09 11:10:00,380.28,380.54,379.83,380.36,7891.0,377.9139,378.1723,377.4667,377.9934,7891.0
2024-10-09 11:15:00,380.46,380.75,379.99,380.17,7261.0,378.0928,378.381,377.6258,377.8046,7261.0
2024-10-09 11:20:00,380.31,380.32,379.25,380.03,14807.0,377.9438,377.9537,376.8904,377.6655,14807.0
2024-10-09 11:25:00,380.34,380.5,380.04,380.1,13992.0,377.9736,378.1326,377.6754,377.7351,13992.0
2024-10-09 11:30:00,380.09,380.5,380.05,380.41,17614.0,377.7251,378.1326,377.6854,378.0431,17614.0
2024-10-09 11:35:00,380.45,380.5,380.31,380.5,4217.0,378.0829,378.1326,377.9438,378.1326,4217.0
2024-10-09 11:40:00,380.5,381.23,380.44,381.17,9504.0,378.1326,378.858,378.073,378.7984,9504.0
2024-10-09 11:45:00,381.25,381.38,380.93,381.27,2969.0,378.8779,379.0071,378.5599,378.8978,2969.0
2024-10-09 11:50:00,381.39,381.62,381.15,381.15,4907.0,379.017,379.2456,378.7785,378.7785,4907.0
2024-10-09 11:55:00,381.43,381.72,381.19,381.2,4302.0,379.0568,379.345,378.8183,378.8282,4302.0
2024-10-09 12:00:00,381.46,381.59,381.19,381.25,6427.0,379.0866,379.2158,378.8183,378.8779,6427.0
2024-10-09 12:05:00,381.24,381.53,381.13,381.43,8875.0,378.868,379.1562,378.7587,379.0568,8875.0
2024-10-09 12:10:00,381.43,382.88,381.41,382.72,18024.0,379.0568,380.4978,379.0369,380.3388,18024.0
2024-10-09 12:15:00,382.62,382.8,382.38,382.55,4422.0,380.2394,380.4183,380.0009,380.1698,4422.0
2024-10-09 12:20:00,382.36,382.47,382.18,382.25,3017.0,379.981,380.0903,379.8021,379.8717,3017.0
2024-10-09 12:25:00,382.12,382.26,381.81,381.91,6472.0,379.7425,379.8816,379.4344,379.5338,6472.0
2024-10-09 12:30:00,382.05,382.18,381.75,382.18,6032.0,379.6729,379.8021,379.3748,379.8021,6032.0
2024-10-09 12:35:00,382.24,382.4,382.24,382.39,200.0,379.8618,380.0208,379.8618,380.0108,200.0
2024-10-09 12:40:00,382.48,382.69,382.18,382.31,6046.0,380.1003,380.309,379.8021,379.9313,6046.0
2024-10-09 12:45:00,382.17,382.31,381.43,381.46,3307.0,379.7922,379.9313,379.0568,379.0866,3307.0
2024-10-09 12:50:00,381.78,381.78,381.08,381.25,2169.0,379.4046,379.4046,378.709,378.8779,2169.0
2024-10-09 12:55:00,381.09,381.88,381.09,381.37,2032.0,378.7189,379.504,378.7189,378.9972,2032.0
2024-10-09 13:00:00,381.67,381.67,381.37,381.46,1859.0,379.2953,379.2953,378.9972,379.0866,1859.0
2024-10-09 13:05:00,381.74,382.0,381.62,381.89,1000.0,379.3649,379.6232,379.2456,379.5139,1000.0
2024-10-09 13:10:00,381.98,382.39,381.84,382.39,2806.0,379.6034,380.0108,379.4642,380.0108,2806.0
2024-10-09 13:15:00,382.54,382.68,382.25,382.58,2920.0,380.1599,380.299,379.8717,380.1996,2920.0
2024-10-09 13:20:00,382.53,382.53,382.21,382.33,2749.0,380.1499,380.1499,379.8319,379.9512,2749.0
2024-10-09 13:25:00,382.33,382.34,382.04,382.17,2938.0,379.9512,379.9611,379.663,379.7922,2938.0
2024-10-09 13:30:00,382.17,382.85,382.17,382.69,3166.0,379.7922,380.468,379.7922,380.309,3166.0
2024-10-09 13:35:00,382.89,382.89,382.25,382.31,3559.0,380.5077,380.5077,379.8717,379.9313,3559.0
2024-10-09 13:40:00,382.48,382.77,382.48,382.52,9408.0,380.1003,380.3885,380.1003,380.14,9408.0
2024-10-09 13:45:00,382.37,382.56,382.36,382.56,1932.0,379.9909,380.1798,379.981,380.1798,1932.0
2024-10-09 13:50:00,382.56,382.56,382.11,382.45,3387.0,380.1798,380.1798,379.7326,380.0704,3387.0
2024-10-09 13:55:00,382.65,382.88,382.49,382.88,5274.0,380.2692,380.4978,380.1102,380.4978,5274.0
2024-10-09 14:00:00,382.49,382.8,382.47,382.61,2664.0,380.1102,380.4183,380.0903,380.2295,2664.0
2024-10-09 14:05:00,382.86,382.88,382.6,382.88,1893.0,380.4779,380.4978,380.2195,380.4978,1893.0
2024-10-09 14:10:00,382.88,382.99,382.57,382.79,4579.0,380.4978,380.6071,380.1897,380.4083,4579.0
2024-10-09 14:15:00,382.88,383.3,382.87,383.3,1809.0,380.4978,380.9152,380.4878,380.9152,1809.0
2024-10-09 14:20:00,383.6,383.74,383.43,383.53,25812.0,381.2133,381.3524,381.0443,381.1437,25812.0
2024-10-09 14:25:00,383.4,383.4,383.03,383.24,5159.0,381.0145,381.0145,380.6468,380.8555,5159.0
2024-10-09 14:30:00,383.19,383.56,383.19,383.55,1965.0,380.8058,381.1735,380.8058,381.1636,1965.0
2024-10-09 14:35:00,383.67,383.79,383.08,383.08,3702.0,381.2829,381.4021,380.6965,380.6965,3702.0
2024-10-09 14:40:00,383.03,383.24,382.9,383.24,2023.0,380.6468,380.8555,380.5176,380.8555,2023.0
2024-10-09 14:45:00,383.23,383.23,383.0,383.22,3496.0,380.8456,380.8456,380.617,380.8357,3496.0
2024-10-09 14:50:00,383.05,383.22,382.9,383.08,4071.0,380.6667,380.8357,380.5176,380.6965,4071.0
2024-10-09 14:55:00,383.21,383.34,383.04,383.13,2722.0,380.8257,380.9549,380.6568,380.7462,2722.0
2024-10-09 15:00:00,383.13,383.14,382.89,382.97,3567.0,380.7462,380.7562,380.5077,380.5872,3567.0
2024-10-09 15:05:00,383.0,383.24,383.0,383.16,9671.0,380.617,380.8555,380.617,380.776,9671.0
2024-10-09 15:10:00,383.09,383.28,382.9,383.22,4563.0,380.7065,380.8953,380.5176,380.8357,4563.0
2024-10-09 15:15:00,383.36,384.55,383.36,384.47,6225.0,380.9748,382.1574,380.9748,382.0779,6225.0
2024-10-09 15:20:00,384.67,385.53,384.52,385.15,12898.0,382.2766,383.1313,382.1276,382.7536,12898.0
2024-10-09 15:25:00,385.19,385.49,385.1,385.41,13865.0,382.7934,383.0915,382.704,383.012,13865.0
2024-10-09 15:30:00,385.31,385.4,384.58,385.1,9287.0,382.9127,383.0021,382.1872,382.704,9287.0
2024-10-09 15:35:00,385.19,385.48,385.1,385.21,10214.0,382.7934,383.0816,382.704,382.8133,10214.0
2024-10-09 15:40:00,385.3,385.33,384.88,384.88,11426.0,382.9027,382.9325,382.4853,382.4853,11426.0
2024-10-09 15:45:00,384.98,385.45,384.97,385.01,10001.0,382.5847,383.0518,382.5748,382.6145,10001.0
2024-10-09 15:50:00,384.97,385.92,384.97,385.79,20570.0,382.5748,383.5189,382.5748,383.3897,20570.0
2024-10-09 15:55:00,385.85,386.66,385.75,386.18,72948.0,383.4493,384.2543,383.3499,383.7772,72948.0
2024-10-10 09:30:00,386.0,388.29,383.76,387.92,15458.0,383.5984,385.8741,381.3723,385.5064,15458.0
2024-10-10 09:35:00,387.92,387.92,386.0,386.33,22380.0,385.5064,385.5064,383.5984,383.9263,22380.0
2024-10-10 09:40:00,387.0,388.41,386.76,388.41,26403.0,384.5921,385.9934,384.3536,385.9934,26403.0
2024-10-10 09:45:00,387.83,387.83,386.13,386.32,22525.0,385.417,385.417,383.7275,383.9164,22525.0
2024-10-10 09:50:00,386.28,387.39,386.13,386.85,5575.0,383.8766,384.9797,383.7275,384.4431,5575.0
2024-10-10 09:55:00,387.03,387.38,384.91,386.44,13888.0,384.6219,384.9698,382.5151,384.0356,13888.0
2024-10-10 10:00:00,385.22,385.8,384.91,385.31,3050.0,382.8232,383.3996,382.5151,382.9127,3050.0
2024-10-10 10:05:00,385.0,385.61,384.35,384.36,4917.0,382.6046,383.2108,381.9586,381.9686,4917.0
2024-10-10 10:10:00,384.6,385.38,383.86,383.94,8219.0,382.2071,382.9822,381.4717,381.5512,8219.0
2024-10-10 10:15:00,383.58,383.87,383.24,383.32,3804.0,381.1934,381.4816,380.8555,380.935,3804.0
2024-10-10 10:20:00,383.37,383.6,383.18,383.48,3347.0,380.9847,381.2133,380.7959,381.094,3347.0
2024-10-10 10:25:00,383.35,383.52,383.14,383.3,4646.0,380.9648,381.1338,380.7562,380.9152,4646.0
2024-10-10 10:30:00,383.64,384.16,383.64,384.09,1863.0,381.253,381.7698,381.253,381.7002,1863.0
2024-10-10 10:35:00,384.38,384.68,384.0,384.27,4658.0,381.9884,382.2866,381.6108,381.8791,4658.0
2024-10-10 10:40:00,384.42,384.61,384.28,384.48,1100.0,382.0282,382.217,381.8891,382.0878,1100.0
2024-10-10 10:45:00,384.22,384.27,384.01,384.27,3268.0,381.8294,381.8791,381.6207,381.8791,3268.0
2024-10-10 10:50:00,384.27,384.27,383.7,383.72,9720.0,381.8791,381.8791,381.3127,381.3325,9720.0
2024-10-10 10:55:00,383.71,384.43,383.71,384.43,4730.0,381.3226,382.0381,381.3226,382.0381,4730.0
2024-10-10 11:00:00,384.61,384.65,384.08,384.15,2580.0,382.217,382.2568,381.6903,381.7599,2580.0
2024-10-10 11:05:00,384.17,385.31,384.06,385.31,4420.0,381.7797,382.9127,381.6704,382.9127,4420.0
2024-10-10 11:10:00,385.42,386.39,385.42,386.39,5799.0,383.022,383.9859,383.022,383.9859,5799.0
2024-10-10 11:15:00,386.38,386.75,386.12,386.37,9301.0,383.976,384.3437,383.7176,383.9661,9301.0
2024-10-10 11:20:00,386.81,387.44,386.81,387.19,1201.0,384.4033,385.0294,384.4033,384.781,1201.0
2024-10-10 11:25:00,387.22,387.24,386.72,386.8,3188.0,384.8108,384.8306,384.3139,384.3934,3188.0
2024-10-10 11:30:00,386.84,387.03,386.52,386.74,3950.0,384.4331,384.6219,384.1151,384.3338,3950.0
2024-10-10 11:35:00,386.87,387.16,386.64,386.82,4367.0,384.4629,384.7511,384.2344,384.4133,4367.0
2024-10-10 11:40:00,386.83,387.34,386.82,387.34,3144.0,384.4232,384.93,384.4133,384.93,3144.0
2024-10-10 11:45:00,387.24,387.24,386.82,386.82,5180.0,384.8306,384.8306,384.4133,384.4133,5180.0
2024-10-10 11:50:00,386.82,387.13,386.42,386.97,2231.0,384.4133,384.7213,384.0157,384.5623,2231.0
2024-10-10 11:55:00,387.19,387.48,386.96,387.25,1100.0,384.781,385.0692,384.5524,384.8406,1100.0
2024-10-10 12:00:00,387.25,387.41,387.25,387.25,312.0,384.8406,384.9996,384.8406,384.8406,312.0
2024-10-10 12:05:00,387.6,387.78,387.18,387.78,3067.0,385.1884,385.3673,384.771,385.3673,3067.0
2024-10-10 12:10:00,387.34,387.49,386.99,387.0,4486.0,384.93,385.0791,384.5822,384.5921,4486.0
2024-10-10 12:15:00,386.89,387.19,386.8,387.19,900.0,384.4828,384.781,384.3934,384.781,900.0
2024-10-10 12:20:00,387.08,387.65,387.07,387.65,1200.0,384.6716,385.2381,384.6617,385.2381,1200.0
2024-10-10 12:25:00,387.47,387.6,386.92,386.97,5465.0,385.0592,385.1884,384.5126,384.5623,5465.0
2024-10-10 12:30:00,386.85,387.15,386.85,387.03,1553.0,384.4431,384.7412,384.4431,384.6219,1553.0
2024-10-10 12:35:00,386.79,387.06,386.76,387.01,1303.0,384.3834,384.6518,384.3536,384.6021,1303.0
2024-10-10 12:40:00,387.31,387.31,386.09,386.09,1986.0,384.9002,384.9002,383.6878,383.6878,1986.0
2024-10-10 12:45:00,386.07,386.53,386.0,386.29,400.0,383.6679,384.1251,383.5984,383.8866,400.0
2024-10-10 12:50:00,386.58,386.58,386.23,386.23,3950.0,384.1747,384.1747,383.8269,383.8269,3950.0
2024-10-10 12:55:00,386.34,386.34,386.04,386.04,869.0,383.9362,383.9362,383.6381,383.6381,869.0
2024-10-10 13:00:00,386.03,386.48,385.83,385.83,2328.0,383.6282,384.0754,383.4294,383.4294,2328.0
2024-10-10 13:05:00,385.86,385.86,385.17,385.17,1480.0,383.4592,383.4592,382.7735,382.7735,1480.0
2024-10-10 13:10:00,385.27,385.54,385.25,385.45,1643.0,382.8729,383.1412,382.853,383.0518,1643.0
2024-10-10 13:15:00,385.66,385.66,385.25,385.53,1001.0,383.2605,383.2605,382.853,383.1313,1001.0
2024-10-10 13:20:00,385.7,385.95,385.56,385.74,1635.0,383.3002,383.5487,383.1611,383.34,1635.0
2024-10-10 13:25:00,385.71,386.36,385.7,386.36,4013.0,383.3102,383.9561,383.3002,383.9561,4013.0
2024-10-10 13:30:00,386.33,386.92,386.16,386.69,2279.0,383.9263,384.5126,383.7574,384.2841,2279.0
2024-10-10 13:35:00,386.81,386.87,386.68,386.75,3963.0,384.4033,384.4629,384.2741,384.3437,3963.0
2024-10-10 13:40:00,386.84,386.84,386.56,386.67,3526.0,384.4331,384.4331,384.1549,384.2642,3526.0
2024-10-10 13:45:00,386.7,387.01,386.7,386.97,1902.0,384.294,384.6021,384.294,384.5623,1902.0
2024-10-10 13:50:00,386.97,386.97,386.35,386.67,6543.0,384.5623,384.5623,383.9462,384.2642,6543.0
2024-10-10 13:55:00,386.74,386.89,386.44,386.44,5107.0,384.3338,384.4828,384.0356,384.0356,5107.0
2024-10-10 14:00:00,386.44,386.65,386.18,386.18,5057.0,384.0356,384.2443,383.7772,383.7772,5057.0
2024-10-10 14:05:00,386.0,386.1,385.79,385.79,3494.0,383.5984,383.6977,383.3897,383.3897,3494.0
2024-10-10 14:10:00,386.0,386.83,385.82,386.55,8138.0,383.5984,384.4232,383.4195,384.1449,8138.0
2024-10-10 14:15:00,386.48,386.48,385.82,386.01,3775.0,384.0754,384.0754,383.4195,383.6083,3775.0
2024-10-10 14:20:00,385.74,386.03,385.53,386.03,2195.0,383.34,383.6282,383.1313,383.6282,2195.0
2024-10-10 14:25:00,385.53,386.2,385.53,386.11,4534.0,383.1313,383.7971,383.1313,383.7077,4534.0
2024-10-10 14:30:00,386.15,386.15,385.95,385.95,3424.0,383.7474,383.7474,383.5487,383.5487,3424.0
2024-10-10 14:35:00,385.94,386.31,385.94,386.18,3248.0,383.5387,383.9064,383.5387,383.7772,3248.0
2024-10-10 14:40:00,386.2,386.21,385.94,386.19,2227.0,383.7971,383.8071,383.5387,383.7872,2227.0
2024-10-10 14:45:00,386.21,386.21,385.93,385.93,2616.0,383.8071,383.8071,383.5288,383.5288,2616.0
2024-10-10 14:50:00,385.87,386.13,385.74,386.06,2346.0,383.4692,383.7275,383.34,383.658,2346.0
2024-10-10 14:55:00,386.16,386.36,385.86,385.86,5120.0,383.7574,383.9561,383.4592,383.4592,5120.0
2024-10-10 15:00:00,385.9,385.96,385.41,385.58,21390.0,383.499,383.5586,383.012,383.181,21390.0
2024-10-10 15:05:00,385.57,385.89,385.43,385.82,2360.0,383.171,383.489,383.0319,383.4195,2360.0
2024-10-10 15:10:00,385.8,385.85,385.02,385.02,5621.0,383.3996,383.4493,382.6245,382.6245,5621.0
2024-10-10 15:15:00,385.08,385.23,384.91,385.2,2198.0,382.6841,382.8331,382.5151,382.8033,2198.0
2024-10-10 15:20:00,385.18,385.72,385.01,385.64,11432.0,382.7835,383.3201,382.6145,383.2406,11432.0
2024-10-10 15:25:00,385.56,385.73,385.14,385.14,6840.0,383.1611,383.33,382.7437,382.7437,6840.0
2024-10-10 15:30:00,385.24,385.77,385.15,385.49,4120.0,382.8431,383.3698,382.7536,383.0915,4120.0
2024-10-10 15:35:00,385.49,385.59,385.26,385.26,3903.0,383.0915,383.1909,382.863,382.863,3903.0
2024-10-10 15:40:00,385.28,386.18,385.28,386.13,7571.0,382.8828,383.7772,382.8828,383.7275,7571.0
2024-10-10 15:45:00,386.12,386.33,385.89,386.2,11931.0,383.7176,383.9263,383.489,383.7971,11931.0
2024-10-10 15:50:00,386.29,387.15,386.11,387.1,14326.0,383.8866,384.7412,383.7077,384.6915,14326.0
2024-10-10 15:55:00,387.08,387.49,387.01,387.26,37150.0,384.6716,385.0791,384.6021,384.8505,37150.0
2024-10-11 09:30:00,391.05,391.05,390.04,391.0,13305.0,388.6169,388.6169,387.6132,388.5672,13305.0
2024-10-11 09:35:00,392.0,393.93,391.05,391.77,10086.0,389.561,391.479,388.6169,389.3325,10086.0
2024-10-11 09:40:00,391.83,392.52,391.57,392.29,9022.0,389.3921,390.0778,389.1337,389.8492,9022.0
2024-10-11 09:45:00,392.57,392.87,392.35,392.85,4086.0,390.1275,390.4256,389.9088,390.4057,4086.0
2024-10-11 09:50:00,392.83,393.38,392.56,392.72,9377.0,390.3859,390.9324,390.1175,390.2765,9377.0
2024-10-11 09:55:00,392.36,392.79,391.94,392.41,7342.0,389.9188,390.3461,389.5014,389.9685,7342.0
2024-10-11 10:00:00,391.6,391.6,390.65,390.94,2958.0,389.1635,389.1635,388.2194,388.5076,2958.0
2024-10-11 10:05:00,391.12,391.45,391.12,391.34,3244.0,388.6865,389.0144,388.6865,388.9051,3244.0
2024-10-11 10:10:00,391.57,392.34,391.56,392.33,1117.0,389.1337,389.8989,389.1238,389.889,1117.0
2024-10-11 10:15:00,392.35,392.78,392.35,392.78,4515.0,389.9088,390.3362,389.9088,390.3362,4515.0
2024-10-11 10:20:00,392.94,393.15,392.86,393.15,562.0,390.4952,390.7039,390.4157,390.7039,562.0
2024-10-11 10:25:00,393.15,394.14,393.15,394.0,6523.0,390.7039,391.6877,390.7039,391.5486,6523.0
2024-10-11 10:30:00,394.0,394.0,393.35,393.58,5177.0,391.5486,391.5486,390.9026,391.1312,5177.0
2024-10-11 10:35:00,393.56,393.57,393.16,393.3,2313.0,391.1113,391.1213,390.7138,390.8529,2313.0
2024-10-11 10:40:00,393.35,393.36,393.07,393.19,1547.0,390.9026,390.9126,390.6244,390.7436,1547.0
2024-10-11 10:45:00,393.16,393.68,393.16,393.68,1850.0,390.7138,391.2306,390.7138,391.2306,1850.0
2024-10-11 10:50:00,393.47,394.27,393.47,394.04,3406.0,391.0219,391.8169,391.0219,391.5883,3406.0
2024-10-11 10:55:00,394.22,394.64,394.1,394.36,5743.0,391.7672,392.1846,391.648,391.9063,5743.0
2024-10-11 11:00:00,394.04,394.33,393.84,393.84,2906.0,391.5883,391.8765,391.3896,391.3896,2906.0
2024-10-11 11:05:00,394.1,394.73,393.97,394.73,3738.0,391.648,392.274,391.5188,392.274,3738.0
2024-10-11 11:10:00,394.77,395.63,394.58,395.63,5173.0,392.3138,393.1684,392.125,393.1684,5173.0
2024-10-11 11:15:00,395.75,395.75,395.0,395.41,7967.0,393.2877,393.2877,392.5424,392.9498,7967.0
2024-10-11 11:20:00,395.08,395.08,394.42,394.91,3948.0,392.6219,392.6219,391.966,392.4529,3948.0
2024-10-11 11:25:00,394.82,394.82,394.43,394.54,1322.0,392.3635,392.3635,391.9759,392.0852,1322.0
2024-10-11 11:30:00,394.43,394.56,394.29,394.56,2198.0,391.9759,392.1051,391.8368,392.1051,2198.0
2024-10-11 11:35:00,394.77,395.22,394.77,395.17,800.0,392.3138,392.761,392.3138,392.7113,800.0
2024-10-11 11:40:00,395.17,395.17,394.35,394.35,5842.0,392.7113,392.7113,391.8964,391.8964,5842.0
2024-10-11 11:45:00,394.29,394.52,394.12,394.21,3344.0,391.8368,392.0653,391.6678,391.7573,3344.0
2024-10-11 11:50:00,394.39,394.39,394.39,394.39,100.0,391.9362,391.9362,391.9362,391.9362,100.0
2024-10-11 11:55:00,394.47,394.53,394.21,394.4,3155.0,392.0157,392.0753,391.7573,391.9461,3155.0
2024-10-11 12:00:00,394.22,394.66,394.22,394.66,2587.0,391.7672,392.2045,391.7672,392.2045,2587.0
2024-10-11 12:05:00,394.71,394.71,393.95,393.96,3994.0,392.2542,392.2542,391.4989,391.5088,3994.0
2024-10-11 12:10:00,394.07,394.07,393.64,393.7,3039.0,391.6181,391.6181,391.1908,391.2505,3039.0
2024-10-11 12:15:00,393.55,393.72,393.41,393.47,2632.0,391.1014,391.2703,390.9623,391.0219,2632.0
2024-10-11 12:20:00,393.56,393.6,393.5,393.54,1147.0,391.1113,391.1511,391.0517,391.0914,1147.0
2024-10-11 12:25:00,393.64,393.64,393.24,393.37,2735.0,391.1908,391.1908,390.7933,390.9225,2735.0
2024-10-11 12:30:00,393.38,393.72,393.37,393.7,2276.0,390.9324,391.2703,390.9225,391.2505,2276.0
2024-10-11 12:35:00,393.56,393.69,393.52,393.52,1899.0,391.1113,391.2405,391.0716,391.0716,1899.0
2024-10-11 12:40:00,393.62,394.0,393.62,393.88,2010.0,391.1709,391.5486,391.1709,391.4293,2010.0
2024-10-11 12:45:00,393.88,393.99,393.6,393.99,3092.0,391.4293,391.5386,391.1511,391.5386,3092.0
2024-10-11 12:50:00,394.01,394.05,393.74,393.86,2073.0,391.5585,391.5983,391.2902,391.4095,2073.0
2024-10-11 12:55:00,393.69,393.93,393.69,393.93,1127.0,391.2405,391.479,391.2405,391.479,1127.0
2024-10-11 13:00:00,393.93,394.04,393.42,393.49,4771.0,391.479,391.5883,390.9722,391.0418,4771.0
2024-10-11 13:05:00,393.33,393.33,392.28,392.5,7249.0,390.8828,390.8828,389.8393,390.0579,7249.0
2024-10-11 13:10:00,392.36,392.58,392.0,392.0,3856.0,389.9188,390.1374,389.561,389.561,3856.0
2024-10-11 13:15:00,392.0,392.3,391.67,392.21,1804.0,389.561,389.8592,389.2331,389.7697,1804.0
2024-10-11 13:20:00,392.45,392.49,392.37,392.37,500.0,390.0082,390.048,389.9287,389.9287,500.0
2024-10-11 13:25:00,392.54,392.96,392.54,392.94,900.0,390.0977,390.5151,390.0977,390.4952,900.0
2024-10-11 13:30:00,392.92,393.24,392.92,393.04,2470.0,390.4753,390.7933,390.4753,390.5946,2470.0
2024-10-11 13:35:00,392.92,393.13,392.87,393.04,2867.0,390.4753,390.684,390.4256,390.5946,2867.0
2024-10-11 13:40:00,393.12,393.12,392.86,393.07,690.0,390.6741,390.6741,390.4157,390.6244,690.0
2024-10-11 13:45:00,393.11,393.32,393.11,393.28,1992.0,390.6641,390.8728,390.6641,390.8331,1992.0
2024-10-11 13:50:00,393.27,393.49,393.27,393.42,2044.0,390.8231,391.0418,390.8231,390.9722,2044.0
2024-10-11 13:55:00,393.49,393.49,393.26,393.41,4644.0,391.0418,391.0418,390.8132,390.9623,4644.0
2024-10-11 14:00:00,393.37,393.37,393.24,393.24,860.0,390.9225,390.9225,390.7933,390.7933,860.0
2024-10-11 14:05:00,393.36,393.56,393.22,393.22,3700.0,390.9126,391.1113,390.7734,390.7734,3700.0
2024-10-11 14:10:00,393.29,393.46,393.26,393.46,1869.0,390.843,391.0119,390.8132,391.0119,1869.0
2024-10-11 14:15:00,393.41,393.66,393.41,393.66,1147.0,390.9623,391.2107,390.9623,391.2107,1147.0
2024-10-11 14:20:00,393.89,393.91,393.74,393.81,3361.0,391.4393,391.4591,391.2902,391.3598,3361.0
2024-10-11 14:25:00,393.81,393.82,393.67,393.75,2317.0,391.3598,391.3697,391.2206,391.3001,2317.0
2024-10-11 14:30:00,393.76,394.02,393.72,393.72,2919.0,391.3101,391.5685,391.2703,391.2703,2919.0
2024-10-11 14:35:00,393.79,393.79,393.16,393.18,3510.0,391.3399,391.3399,390.7138,390.7337,3510.0
2024-10-11 14:40:00,393.13,393.48,393.13,393.34,2137.0,390.684,391.0318,390.684,390.8927,2137.0
2024-10-11 14:45:00,393.34,393.59,393.25,393.45,4020.0,390.8927,391.1411,390.8032,391.002,4020.0
2024-10-11 14:50:00,393.5,393.65,393.49,393.59,1095.0,391.0517,391.2008,391.0418,391.1411,1095.0
2024-10-11 14:55:00,393.66,393.97,393.66,393.86,4063.0,391.2107,391.5188,391.2107,391.4095,4063.0
2024-10-11 15:00:00,393.86,393.88,393.6,393.81,3590.0,391.4095,391.4293,391.1511,391.3598,3590.0
2024-10-11 15:05:00,393.8,394.12,393.8,394.06,1794.0,391.3498,391.6678,391.3498,391.6082,1794.0
2024-10-11 15:10:00,394.11,394.51,393.97,394.38,4408.0,391.6579,392.0554,391.5188,391.9262,4408.0
2024-10-11 15:15:00,394.37,394.37,394.13,394.31,7830.0,391.9163,391.9163,391.6778,391.8567,7830.0
2024-10-11 15:20:00,394.37,394.52,394.37,394.52,715.0,391.9163,392.0653,391.9163,392.0653,715.0
2024-10-11 15:25:00,394.44,394.72,394.34,394.48,7541.0,391.9858,392.2641,391.8865,392.0256,7541.0
2024-10-11 15:30:00,394.31,394.87,394.31,394.79,2845.0,391.8567,392.4132,391.8567,392.3337,2845.0
2024-10-11 15:35:00,394.75,394.75,394.05,394.06,6599.0,392.2939,392.2939,391.5983,391.6082,6599.0
2024-10-11 15:40:00,393.95,394.41,393.92,394.26,13543.0,391.4989,391.956,391.4691,391.807,13543.0
2024-10-11 15:45:00,394.26,394.55,394.26,394.43,5650.0,391.807,392.0952,391.807,391.9759,5650.0
2024-10-11 15:50:00,394.4,394.4,393.8,393.97,11027.0,391.9461,391.9461,391.3498,391.5188,11027.0
2024-10-11 15:55:00,393.95,394.62,393.85,394.53,32323.0,391.4989,392.1647,391.3995,392.0753,32323.0
2024-10-14 09:30:00,394.61,394.7,393.26,394.32,11609.0,392.1548,392.2442,390.8132,391.8666,11609.0
2024-10-14 09:35:00,394.09,394.11,393.2,393.71,3442.0,391.638,391.6579,390.7536,391.2604,3442.0
2024-10-14 09:40:00,393.66,394.29,393.56,394.15,4414.0,391.2107,391.8368,391.1113,391.6977,4414.0
2024-10-14 09:45:00,394.24,396.36,393.97,396.32,11009.0,391.7871,393.8939,391.5188,393.8541,11009.0
2024-10-14 09:50:00,396.79,396.79,395.72,395.73,4385.0,394.3212,394.3212,393.2579,393.2678,4385.0
2024-10-14 09:55:00,396.12,396.18,395.34,395.84,2880.0,393.6554,393.715,392.8802,393.3771,2880.0
2024-10-14 10:00:00,395.99,396.0,395.28,395.5,8950.0,393.5262,393.5361,392.8206,393.0393,8950.0
2024-10-14 10:05:00,395.49,395.98,395.28,395.98,2594.0,393.0293,393.5163,392.8206,393.5163,2594.0
2024-10-14 10:10:00,396.08,396.38,395.61,396.38,3042.0,393.6156,393.9138,393.1486,393.9138,3042.0
2024-10-14 10:15:00,396.38,396.49,396.06,396.33,2405.0,393.9138,394.0231,393.5958,393.8641,2405.0
2024-10-14 10:20:00,396.2,396.83,395.97,396.76,4179.0,393.7349,394.361,393.5063,394.2914,4179.0
2024-10-14 10:25:00,397.17,397.93,396.99,396.99,3861.0,394.6989,395.4541,394.52,394.52,3861.0
2024-10-14 10:30:00,396.98,397.06,396.64,396.94,900.0,394.51,394.5895,394.1722,394.4703,900.0
2024-10-14 10:35:00,396.41,396.86,396.06,396.86,1202.0,393.9436,394.3908,393.5958,394.3908,1202.0
2024-10-14 10:40:00,396.19,396.89,396.19,396.88,500.0,393.725,394.4206,393.725,394.4107,500.0
2024-10-14 10:45:00,396.79,396.81,396.19,396.22,2223.0,394.3212,394.3411,393.725,393.7548,2223.0
2024-10-14 10:50:00,396.22,396.63,396.02,396.02,6908.0,393.7548,394.1622,393.556,393.556,6908.0
2024-10-14 10:55:00,396.16,396.67,396.15,396.64,7625.0,393.6951,394.202,393.6852,394.1722,7625.0
2024-10-14 11:00:00,396.58,397.56,396.49,397.55,4359.0,394.1125,395.0864,394.0231,395.0765,4359.0
2024-10-14 11:05:00,397.3,397.36,396.65,396.83,7614.0,394.8281,394.8877,394.1821,394.361,7614.0
2024-10-14 11:10:00,396.77,396.88,396.69,396.87,3520.0,394.3013,394.4107,394.2218,394.4007,3520.0
2024-10-14 11:15:00,396.89,397.38,396.74,397.3,4575.0,394.4206,394.9076,394.2715,394.8281,4575.0
2024-10-14 11:20:00,397.41,397.41,397.24,397.33,2355.0,394.9374,394.9374,394.7684,394.8579,2355.0
2024-10-14 11:25:00,397.19,397.2,396.23,396.45,5000.0,394.7187,394.7287,393.7647,393.9833,5000.0
2024-10-14 11:30:00,396.41,396.65,396.41,396.64,1239.0,393.9436,394.1821,393.9436,394.1722,1239.0
2024-10-14 11:35:00,396.61,396.95,396.58,396.58,2524.0,394.1423,394.4802,394.1125,394.1125,2524.0
2024-10-14 11:40:00,396.56,397.31,396.56,397.26,2777.0,394.0927,394.838,394.0927,394.7883,2777.0
2024-10-14 11:45:00,397.0,397.0,396.64,396.67,6027.0,394.5299,394.5299,394.1722,394.202,6027.0
2024-10-14 11:50:00,396.76,397.31,396.76,396.88,3728.0,394.2914,394.838,394.2914,394.4107,3728.0
2024-10-14 11:55:00,396.68,396.88,396.68,396.74,300.0,394.2119,394.4107,394.2119,394.2715,300.0
2024-10-14 12:00:00,396.83,396.84,396.06,396.06,2934.0,394.361,394.3709,393.5958,393.5958,2934.0
2024-10-14 12:05:00,395.94,396.25,395.94,396.24,1987.0,393.4765,393.7846,393.4765,393.7746,1987.0
2024-10-14 12:10:00,396.08,396.28,396.08,396.15,1591.0,393.6156,393.8144,393.6156,393.6852,1591.0
2024-10-14 12:15:00,396.15,396.15,395.84,395.84,2428.0,393.6852,393.6852,393.3771,393.3771,2428.0
2024-10-14 12:20:00,396.03,396.34,396.02,396.19,900.0,393.566,393.874,393.556,393.725,900.0
2024-10-14 12:25:00,396.5,396.5,396.48,396.49,200.0,394.033,394.033,394.0132,394.0231,200.0
2024-10-14 12:30:00,396.64,396.64,396.36,396.36,1518.0,394.1722,394.1722,393.8939,393.8939,1518.0
2024-10-14 12:35:00,396.37,396.38,396.27,396.27,2219.0,393.9038,393.9138,393.8045,393.8045,2219.0
2024-10-14 12:40:00,396.27,396.32,396.02,396.02,3778.0,393.8045,393.8541,393.556,393.556,3778.0
2024-10-14 12:45:00,396.02,396.19,395.93,396.14,2223.0,393.556,393.725,393.4666,393.6753,2223.0
2024-10-14 12:50:00,396.13,396.49,396.03,396.49,1502.0,393.6653,394.0231,393.566,394.0231,1502.0
2024-10-14 12:55:00,396.45,396.55,396.24,396.27,5146.0,393.9833,394.0827,393.7746,393.8045,5146.0
2024-10-14 13:00:00,396.28,396.38,396.11,396.28,6092.0,393.8144,393.9138,393.6455,393.8144,6092.0
2024-10-14 13:05:00,396.27,396.27,395.95,396.04,2658.0,393.8045,393.8045,393.4865,393.5759,2658.0
2024-10-14 13:10:00,396.0,396.35,395.99,396.34,2675.0,393.5361,393.884,393.5262,393.874,2675.0
2024-10-14 13:15:00,396.3,396.67,396.3,396.38,5265.0,393.8343,394.202,393.8343,393.9138,5265.0
2024-10-14 13:20:00,396.24,396.39,396.11,396.2,2012.0,393.7746,393.9237,393.6455,393.7349,2012.0
2024-10-14 13:25:00,396.08,396.4,396.08,396.23,1296.0,393.6156,393.9337,393.6156,393.7647,1296.0
2024-10-14 13:30:00,396.17,396.27,396.01,396.22,3091.0,393.7051,393.8045,393.5461,393.7548,3091.0
2024-10-14 13:35:00,396.19,396.19,396.18,396.19,200.0,393.725,393.725,393.715,393.725,200.0
2024-10-14 13:40:00,396.18,396.37,396.14,396.14,2942.0,393.715,393.9038,393.6753,393.6753,2942.0
2024-10-14 13:45:00,396.19,396.28,396.09,396.22,2912.0,393.725,393.8144,393.6256,393.7548,2912.0
2024-10-14 13:50:00,396.29,396.9,396.16,396.9,2616.0,393.8243,394.4305,393.6951,394.4305,2616.0
2024-10-14 13:55:00,396.86,396.88,396.4,396.46,4434.0,394.3908,394.4107,393.9337,393.9933,4434.0
2024-10-14 14:00:00,396.31,396.64,396.28,396.35,2383.0,393.8442,394.1722,393.8144,393.884,2383.0
2024-10-14 14:05:00,396.38,396.67,396.38,396.59,1753.0,393.9138,394.202,393.9138,394.1225,1753.0
2024-10-14 14:10:00,396.59,396.6,396.47,396.56,1783.0,394.1225,394.1324,394.0032,394.0927,1783.0
2024-10-14 14:15:00,396.72,396.89,396.6,396.89,2739.0,394.2517,394.4206,394.1324,394.4206,2739.0
2024-10-14 14:20:00,396.81,397.66,396.74,396.79,7746.0,394.3411,395.1858,394.2715,394.3212,7746.0
2024-10-14 14:25:00,396.71,396.9,396.65,396.68,2666.0,394.2417,394.4305,394.1821,394.2119,2666.0
2024-10-14 14:30:00,396.8,397.61,396.73,397.57,16296.0,394.3312,395.1361,394.2616,395.0964,16296.0
2024-10-14 14:35:00,397.77,397.99,397.75,397.99,560.0,395.2951,395.5138,395.2753,395.5138,560.0
2024-10-14 14:40:00,397.94,397.94,397.53,397.81,3725.0,395.4641,395.4641,395.0566,395.3349,3725.0
2024-10-14 14:45:00,397.8,397.83,397.47,397.52,2524.0,395.3249,395.3548,394.997,395.0467,2524.0
2024-10-14 14:50:00,397.54,397.54,397.22,397.31,4158.0,395.0666,395.0666,394.7485,394.838,4158.0
2024-10-14 14:55:00,397.25,397.56,397.09,397.49,4390.0,394.7784,395.0864,394.6194,395.0169,4390.0
2024-10-14 15:00:00,397.49,397.77,397.34,397.7,6168.0,395.0169,395.2951,394.8678,395.2256,6168.0
2024-10-14 15:05:00,397.62,397.62,397.06,397.06,2683.0,395.1461,395.1461,394.5895,394.5895,2683.0
2024-10-14 15:10:00,397.0,397.22,396.94,396.97,3467.0,394.5299,394.7485,394.4703,394.5001,3467.0
2024-10-14 15:15:00,397.08,397.15,397.0,397.0,2276.0,394.6094,394.679,394.5299,394.5299,2276.0
2024-10-14 15:20:00,396.88,397.36,396.88,397.18,4130.0,394.4107,394.8877,394.4107,394.7088,4130.0
2024-10-14 15:25:00,397.2,397.3,397.08,397.3,1143.0,394.7287,394.8281,394.6094,394.8281,1143.0
2024-10-14 15:30:00,397.32,397.33,396.99,397.17,4842.0,394.8479,394.8579,394.52,394.6989,4842.0
2024-10-14 15:35:00,397.19,397.47,396.91,396.91,7514.0,394.7187,394.997,394.4405,394.4405,7514.0
2024-10-14 15:40:00,396.84,397.07,396.38,396.44,8106.0,394.3709,394.5995,393.9138,393.9734,8106.0
2024-10-14 15:45:00,396.37,397.04,396.31,396.87,7982.0,393.9038,394.5697,393.8442,394.4007,7982.0
2024-10-14 15:50:00,396.89,396.89,396.26,396.38,19264.0,394.4206,394.4206,393.7945,393.9138,19264.0
2024-10-14 15:55:00,396.43,396.54,395.51,395.94,59831.0,393.9635,394.0728,393.0492,393.4765,59831.0
2024-10-15 09:30:00,397.28,407.2,397.28,406.43,51877.0,394.8082,404.6665,394.8082,403.9012,51877.0
2024-10-15 09:35:00,406.43,408.6,406.37,408.11,23135.0,403.9012,406.0577,403.8416,405.5708,23135.0
2024-10-15 09:40:00,408.04,411.07,408.04,410.72,131933.0,405.5012,408.5124,405.5012,408.1646,131933.0
2024-10-15 09:45:00,410.84,411.87,409.64,409.84,20862.0,408.2838,409.3074,407.0913,407.29,20862.0
2024-10-15 09:50:00,409.84,409.91,406.82,407.24,44275.0,407.29,407.3596,404.2888,404.7062,44275.0
2024-10-15 09:55:00,407.21,407.21,404.34,405.21,27798.0,404.6764,404.6764,401.8242,402.6888,27798.0
2024-10-15 10:00:00,405.39,406.7,405.21,405.93,16669.0,402.8677,404.1696,402.6888,403.4044,16669.0
2024-10-15 10:05:00,405.9,407.21,405.6,406.65,27291.0,403.3745,404.6764,403.0764,404.1199,27291.0
2024-10-15 10:10:00,406.52,407.08,406.27,406.48,42319.0,403.9907,404.5472,403.7422,403.9509,42319.0
2024-10-15 10:15:00,406.53,407.2,406.29,406.87,69697.0,404.0006,404.6665,403.7621,404.3385,69697.0
2024-10-15 10:20:00,406.72,407.93,406.0,407.16,35489.0,404.1894,405.3919,403.4739,404.6267,35489.0
2024-10-15 10:25:00,407.4,407.82,406.75,406.75,9977.0,404.8652,405.2826,404.2193,404.2193,9977.0
2024-10-15 10:30:00,406.46,406.78,405.69,405.9,45601.0,403.9311,404.2491,403.1658,403.3745,45601.0
2024-10-15 10:35:00,405.77,406.28,404.79,405.0,15161.0,403.2454,403.7522,402.2714,402.4801,15161.0
2024-10-15 10:40:00,405.0,405.91,403.98,404.25,27477.0,402.4801,403.3845,401.4665,401.7348,27477.0
2024-10-15 10:45:00,404.25,405.11,403.76,403.98,8350.0,401.7348,402.5895,401.2479,401.4665,8350.0
2024-10-15 10:50:00,404.0,404.41,403.85,403.85,16757.0,401.4864,401.8938,401.3373,401.3373,16757.0
2024-10-15 10:55:00,403.83,403.83,402.26,402.29,5198.0,401.3174,401.3174,399.7572,399.787,5198.0
2024-10-15 11:00:00,402.48,403.37,402.41,403.26,10446.0,399.9758,400.8603,399.9063,400.751,10446.0
2024-10-15 11:05:00,403.06,403.13,402.27,402.27,1930.0,400.5522,400.6218,399.7671,399.7671,1930.0
2024-10-15 11:10:00,402.27,402.44,401.0,402.3,25983.0,399.7671,399.9361,398.505,399.7969,25983.0
2024-10-15 11:15:00,402.11,404.03,401.97,403.67,5529.0,399.6081,401.5162,399.469,401.1584,5529.0
2024-10-15 11:20:00,403.78,404.62,403.78,404.62,1760.0,401.2677,402.1025,401.2677,402.1025,1760.0
2024-10-15 11:25:00,404.74,405.72,404.26,405.72,17211.0,402.2218,403.1957,401.7447,403.1957,17211.0
2024-10-15 11:30:00,405.73,405.79,404.87,405.09,9231.0,403.2056,403.2652,402.351,402.5696,9231.0
2024-10-15 11:35:00,405.11,405.54,405.1,405.36,6007.0,402.5895,403.0168,402.5795,402.8379,6007.0
2024-10-15 11:40:00,405.36,405.54,404.74,404.81,10115.0,402.8379,403.0168,402.2218,402.2913,10115.0
2024-10-15 11:45:00,404.59,404.59,404.35,404.53,2072.0,402.0727,402.0727,401.8342,402.0131,2072.0
2024-10-15 11:50:00,404.79,404.98,404.59,404.59,4223.0,402.2714,402.4603,402.0727,402.0727,4223.0
2024-10-15 11:55:00,404.73,405.65,404.68,405.25,4401.0,402.2118,403.1261,402.1621,402.7286,4401.0
2024-10-15 12:00:00,404.88,405.95,404.73,405.89,3382.0,402.3609,403.4242,402.2118,403.3646,3382.0
2024-10-15 12:05:00,406.11,406.35,405.98,406.29,2164.0,403.5832,403.8217,403.454,403.7621,2164.0
2024-10-15 12:10:00,406.37,406.94,405.68,405.86,6777.0,403.8416,404.4081,403.1559,403.3348,6777.0
2024-10-15 12:15:00,405.75,405.93,405.75,405.93,800.0,403.2255,403.4044,403.2255,403.4044,800.0
2024-10-15 12:20:00,406.14,406.53,406.1,406.53,2127.0,403.613,404.0006,403.5733,404.0006,2127.0
2024-10-15 12:25:00,406.35,406.35,406.21,406.29,983.0,403.8217,403.8217,403.6826,403.7621,983.0
2024-10-15 12:30:00,406.33,406.45,406.07,406.07,900.0,403.8019,403.9211,403.5435,403.5435,900.0
2024-10-15 12:35:00,406.18,406.38,405.97,406.38,2123.0,403.6528,403.8516,403.4441,403.8516,2123.0
2024-10-15 12:40:00,406.37,406.57,405.61,405.68,4957.0,403.8416,404.0404,403.0863,403.1559,4957.0
2024-10-15 12:45:00,405.61,405.97,405.25,405.25,863.0,403.0863,403.4441,402.7286,402.7286,863.0
2024-10-15 12:50:00,405.17,405.53,404.6,404.77,2598.0,402.6491,403.0068,402.0826,402.2516,2598.0
2024-10-15 12:55:00,404.72,404.96,404.5,404.78,2170.0,402.2019,402.4404,401.9833,402.2615,2170.0
2024-10-15 13:00:00,405.05,405.23,404.8,405.23,900.0,402.5298,402.7087,402.2814,402.7087,900.0
2024-10-15 13:05:00,405.04,405.04,404.39,404.62,3702.0,402.5199,402.5199,401.8739,402.1025,3702.0
2024-10-15 13:10:00,404.39,404.62,404.35,404.62,2580.0,401.8739,402.1025,401.8342,402.1025,2580.0
2024-10-15 13:15:00,404.51,405.2,404.51,405.11,3804.0,401.9932,402.6789,401.9932,402.5895,3804.0
2024-10-15 13:20:00,404.92,405.09,404.88,405.09,400.0,402.4006,402.5696,402.3609,402.5696,400.0
2024-10-15 13:25:00,405.1,405.21,404.93,405.18,3164.0,402.5795,402.6888,402.4106,402.659,3164.0
2024-10-15 13:30:00,405.18,405.77,405.17,405.77,2109.0,402.659,403.2454,402.6491,403.2454,2109.0
2024-10-15 13:35:00,405.64,405.68,405.35,405.66,2625.0,403.1162,403.1559,402.828,403.136,2625.0
2024-10-15 13:40:00,405.73,405.9,405.59,405.9,1786.0,403.2056,403.3745,403.0665,403.3745,1786.0
2024-10-15 13:45:00,405.74,405.88,405.46,405.46,2532.0,403.2155,403.3547,402.9373,402.9373,2532.0
2024-10-15 13:50:00,405.56,405.91,405.55,405.91,1806.0,403.0367,403.3845,403.0267,403.3845,1806.0
2024-10-15 13:55:00,405.77,405.86,404.96,404.96,19573.0,403.2454,403.3348,402.4404,402.4404,19573.0
2024-10-15 14:00:00,405.0,405.1,404.66,405.06,2829.0,402.4801,402.5795,402.1423,402.5398,2829.0
2024-10-15 14:05:00,405.11,405.49,405.1,405.32,3296.0,402.5895,402.9671,402.5795,402.7982,3296.0
2024-10-15 14:10:00,405.47,406.0,405.41,405.59,1569.0,402.9472,403.4739,402.8876,403.0665,1569.0
2024-10-15 14:15:00,405.58,405.58,405.06,405.24,1642.0,403.0565,403.0565,402.5398,402.7186,1642.0
2024-10-15 14:20:00,405.23,405.37,405.15,405.37,1810.0,402.7087,402.8478,402.6292,402.8478,1810.0
2024-10-15 14:25:00,405.38,405.38,404.9,405.17,3275.0,402.8578,402.8578,402.3808,402.6491,3275.0
2024-10-15 14:30:00,404.89,404.98,404.76,404.89,1774.0,402.3708,402.4603,402.2416,402.3708,1774.0
2024-10-15 14:35:00,404.75,404.85,404.66,404.66,2225.0,402.2317,402.3311,402.1423,402.1423,2225.0
2024-10-15 14:40:00,404.72,404.97,404.41,404.97,6914.0,402.2019,402.4503,401.8938,402.4503,6914.0
2024-10-15 14:45:00,405.02,405.02,404.72,404.91,1433.0,402.5,402.5,402.2019,402.3907,1433.0
2024-10-15 14:50:00,404.9,404.92,404.65,404.77,1328.0,402.3808,402.4006,402.1323,402.2516,1328.0
2024-10-15 14:55:00,404.81,404.97,404.29,404.3,2568.0,402.2913,402.4503,401.7746,401.7845,2568.0
2024-10-15 15:00:00,404.5,404.79,404.36,404.68,6215.0,401.9833,402.2714,401.8441,402.1621,6215.0
2024-10-15 15:05:00,404.41,404.56,403.17,403.17,4205.0,401.8938,402.0429,400.6615,400.6615,4205.0
2024-10-15 15:10:00,403.53,403.55,403.4,403.49,3455.0,401.0193,401.0392,400.8901,400.9795,3455.0
2024-10-15 15:15:00,403.31,403.63,403.24,403.59,5858.0,400.8007,401.1187,400.7311,401.0789,5858.0
2024-10-15 15:20:00,403.5,403.5,402.73,402.73,5980.0,400.9895,400.9895,400.2243,400.2243,5980.0
2024-10-15 15:25:00,402.88,403.02,402.5,402.5,3739.0,400.3733,400.5125,399.9957,399.9957,3739.0
2024-10-15 15:30:00,402.56,402.79,402.43,402.59,4918.0,400.0553,400.2839,399.9261,400.0851,4918.0
2024-10-15 15:35:00,402.65,402.67,402.36,402.47,7750.0,400.1448,400.1646,399.8566,399.9659,7750.0
2024-10-15 15:40:00,402.37,402.51,401.85,402.0,10175.0,399.8665,400.0056,399.3497,399.4988,10175.0
2024-10-15 15:45:00,401.99,402.05,401.52,401.52,6188.0,399.4889,399.5485,399.0218,399.0218,6188.0
2024-10-15 15:50:00,401.59,401.68,401.38,401.58,9941.0,399.0914,399.1808,398.8827,399.0814,9941.0
2024-10-15 15:55:00,401.48,401.86,400.92,401.31,55681.0,398.982,399.3597,398.4255,398.8131,55681.0
2024-10-16 09:30:00,405.0,408.6,403.24,408.11,39872.0,402.4801,406.0577,400.7311,405.5708,39872.0
2024-10-16 09:35:00,408.47,410.4,408.12,410.32,12910.0,405.9286,407.8465,405.5807,407.767,12910.0
2024-10-16 09:40:00,410.77,411.38,409.41,411.38,5585.0,408.2142,408.8204,406.8627,408.8204,5585.0
2024-10-16 09:45:00,411.23,412.8,411.23,412.08,7162.0,408.6714,410.2316,408.6714,409.5161,7162.0
2024-10-16 09:50:00,411.86,414.78,411.47,413.21,58348.0,409.2975,412.1993,408.9099,410.6391,58348.0
2024-10-16 09:55:00,413.16,414.44,412.77,413.2,15355.0,410.5894,411.8614,410.2018,410.6291,15355.0
2024-10-16 10:00:00,413.25,413.48,412.33,413.08,11214.0,410.6788,410.9074,409.7645,410.5099,11214.0
2024-10-16 10:05:00,413.18,413.34,412.8,413.14,20156.0,410.6092,410.7683,410.2316,410.5695,20156.0
2024-10-16 10:10:00,413.31,413.95,412.71,413.36,19742.0,410.7384,411.3745,410.1422,410.7881,19742.0
2024-10-16 10:15:00,413.36,414.72,413.36,414.29,17561.0,410.7881,412.1397,410.7881,411.7123,17561.0
2024-10-16 10:20:00,414.15,414.41,413.7,413.92,13095.0,411.5732,411.8316,411.126,411.3446,13095.0
2024-10-16 10:25:00,413.99,414.45,413.96,414.0,4447.0,411.4142,411.8713,411.3844,411.4241,4447.0
2024-10-16 10:30:00,413.96,414.69,413.33,414.12,15053.0,411.3844,412.1099,410.7583,411.5434,15053.0
2024-10-16 10:35:00,414.25,414.35,413.36,413.66,13208.0,411.6726,411.772,410.7881,411.0863,13208.0
2024-10-16 10:40:00,413.59,414.37,413.21,414.17,10008.0,411.0167,411.7918,410.6391,411.5931,10008.0
2024-10-16 10:45:00,414.26,414.26,413.58,414.07,7239.0,411.6825,411.6825,411.0068,411.4937,7239.0
2024-10-16 10:50:00,414.12,414.25,413.83,414.25,6835.0,411.5434,411.6726,411.2552,411.6726,6835.0
2024-10-16 10:55:00,413.84,413.85,413.13,413.36,19339.0,411.2651,411.2751,410.5596,410.7881,19339.0
2024-10-16 11:00:00,413.31,414.51,413.31,414.32,10656.0,410.7384,411.931,410.7384,411.7422,10656.0
2024-10-16 11:05:00,413.86,413.86,412.91,413.0,5690.0,411.285,411.285,410.3409,410.4304,5690.0
2024-10-16 11:10:00,413.0,413.97,413.0,413.55,11044.0,410.4304,411.3943,410.4304,410.9769,11044.0
2024-10-16 11:15:00,413.4,413.75,413.3,413.75,13684.0,410.8279,411.1757,410.7285,411.1757,13684.0
2024-10-16 11:20:00,413.6,414.06,413.6,414.06,14333.0,411.0266,411.4838,411.0266,411.4838,14333.0
2024-10-16 11:25:00,413.9,414.11,413.5,414.11,6208.0,411.3248,411.5335,410.9273,411.5335,6208.0
2024-10-16 11:30:00,414.01,415.41,414.0,415.2,8567.0,411.4341,412.8254,411.4241,412.6167,8567.0
2024-10-16 11:35:00,415.33,415.4,415.05,415.39,2600.0,412.7459,412.8154,412.4676,412.8055,2600.0
2024-10-16 11:40:00,415.25,415.51,415.13,415.33,9424.0,412.6664,412.9248,412.5471,412.7459,9424.0
2024-10-16 11:45:00,415.27,415.27,414.83,415.0,12948.0,412.6862,412.6862,412.249,412.4179,12948.0
2024-10-16 11:50:00,414.81,415.24,414.55,415.13,4382.0,412.2291,412.6564,411.9707,412.5471,4382.0
2024-10-16 11:55:00,415.09,415.13,414.54,414.79,8903.0,412.5074,412.5471,411.9608,412.2092,8903.0
2024-10-16 12:00:00,414.7,414.8,413.95,414.31,9833.0,412.1198,412.2192,411.3745,411.7322,9833.0
2024-10-16 12:05:00,414.32,414.75,414.14,414.69,12185.0,411.7422,412.1695,411.5633,412.1099,12185.0
2024-10-16 12:10:00,414.83,415.25,414.49,415.25,8601.0,412.249,412.6664,411.9111,412.6664,8601.0
2024-10-16 12:15:00,415.26,415.5,414.62,415.4,16727.0,412.6763,412.9148,412.0403,412.8154,16727.0
2024-10-16 12:20:00,415.39,415.67,415.12,415.27,13156.0,412.8055,413.0838,412.5372,412.6862,13156.0
2024-10-16 12:25:00,415.33,416.72,414.99,415.69,16919.0,412.7459,414.1272,412.408,413.1036,16919.0
2024-10-16 12:30:00,415.72,415.72,414.0,414.65,11552.0,413.1334,413.1334,411.4241,412.0701,11552.0
2024-10-16 12:35:00,414.82,415.15,414.79,414.94,4150.0,412.239,412.567,412.2092,412.3583,4150.0
2024-10-16 12:40:00,414.82,415.12,414.46,414.86,10856.0,412.239,412.5372,411.8813,412.2788,10856.0
2024-10-16 12:45:00,414.58,414.72,413.71,413.74,8406.0,412.0005,412.1397,411.136,411.1658,8406.0
2024-10-16 12:50:00,413.48,413.48,412.36,412.36,4161.0,410.9074,410.9074,409.7943,409.7943,4161.0
2024-10-16 12:55:00,412.78,412.78,412.05,412.38,2566.0,410.2117,410.2117,409.4863,409.8142,2566.0
2024-10-16 13:00:00,412.44,412.74,412.12,412.6,3587.0,409.8739,410.172,409.5558,410.0329,3587.0
2024-10-16 13:05:00,412.2,412.76,411.84,411.91,13692.0,409.6353,410.1919,409.2776,409.3471,13692.0
2024-10-16 13:10:00,411.92,412.16,411.24,411.31,9280.0,409.3571,409.5956,408.6813,408.7509,9280.0
2024-10-16 13:15:00,411.29,411.29,410.51,410.88,6453.0,408.731,408.731,407.9559,408.3236,6453.0
2024-10-16 13:20:00,410.92,410.92,410.67,410.92,2100.0,408.3633,408.3633,408.1149,408.3633,2100.0
2024-10-16 13:25:00,410.92,411.5,410.75,411.25,27270.0,408.3633,408.9397,408.1944,408.6913,27270.0
2024-10-16 13:30:00,411.2,411.87,410.54,410.74,20074.0,408.6416,409.3074,407.9857,408.1844,20074.0
2024-10-16 13:35:00,410.74,411.52,410.7,411.27,11471.0,408.1844,408.9596,408.1447,408.7111,11471.0
2024-10-16 13:40:00,410.85,410.98,410.5,410.52,10872.0,408.2937,408.4229,407.9459,407.9658,10872.0
2024-10-16 13:45:00,410.51,411.4,410.5,410.99,21950.0,407.9559,408.8403,407.9459,408.4329,21950.0
2024-10-16 13:50:00,411.16,411.39,410.68,410.94,19911.0,408.6018,408.8304,408.1248,408.3832,19911.0
2024-10-16 13:55:00,410.84,411.12,410.69,410.96,9907.0,408.2838,408.5621,408.1347,408.4031,9907.0
2024-10-16 14:00:00,410.92,411.08,410.7,410.78,19045.0,408.3633,408.5223,408.1447,408.2242,19045.0
2024-10-16 14:05:00,410.6,410.6,410.35,410.38,6215.0,408.0453,408.0453,407.7969,407.8267,6215.0
2024-10-16 14:10:00,410.38,410.94,410.37,410.57,19973.0,407.8267,408.3832,407.8167,408.0155,19973.0
2024-10-16 14:15:00,410.57,411.18,410.42,410.42,34787.0,408.0155,408.6217,407.8664,407.8664,34787.0
2024-10-16 14:20:00,410.42,410.42,409.85,409.85,23827.0,407.8664,407.8664,407.3,407.3,23827.0
2024-10-16 14:25:00,409.77,411.35,409.5,411.35,25704.0,407.2205,408.7906,406.9521,408.7906,25704.0
2024-10-16 14:30:00,411.47,411.55,410.88,411.04,9683.0,408.9099,408.9894,408.3236,408.4826,9683.0
2024-10-16 14:35:00,410.96,411.26,410.65,410.79,32225.0,408.4031,408.7012,408.095,408.2341,32225.0
2024-10-16 14:40:00,410.9,411.2,410.74,411.0,3112.0,408.3434,408.6416,408.1844,408.4428,3112.0
2024-10-16 14:45:00,410.89,411.11,410.81,410.81,3818.0,408.3335,408.5521,408.254,408.254,3818.0
2024-10-16 14:50:00,410.81,411.21,410.4,410.62,16219.0,408.254,408.6515,407.8465,408.0652,16219.0
2024-10-16 14:55:00,410.61,411.0,410.61,411.0,2413.0,408.0552,408.4428,408.0552,408.4428,2413.0
2024-10-16 15:00:00,411.12,411.32,410.8,410.81,7135.0,408.5621,408.7608,408.2441,408.254,7135.0
2024-10-16 15:05:00,410.62,411.05,410.35,411.05,7577.0,408.0652,408.4925,407.7969,408.4925,7577.0
2024-10-16 15:10:00,410.99,411.22,410.81,410.91,5315.0,408.4329,408.6614,408.254,408.3534,5315.0
2024-10-16 15:15:00,410.88,411.25,410.69,410.71,7812.0,408.3236,408.6913,408.1347,408.1546,7812.0
2024-10-16 15:20:00,410.55,410.57,409.65,410.14,9043.0,407.9956,408.0155,407.1012,407.5882,9043.0
2024-10-16 15:25:00,410.05,410.56,410.04,410.56,4448.0,407.4987,408.0055,407.4888,408.0055,4448.0
2024-10-16 15:30:00,410.63,410.77,410.44,410.56,8730.0,408.0751,408.2142,407.8863,408.0055,8730.0
2024-10-16 15:35:00,410.33,410.8,410.25,410.76,9239.0,407.777,408.2441,407.6975,408.2043,9239.0
2024-10-16 15:40:00,410.81,411.11,410.72,410.94,10398.0,408.254,408.5521,408.1646,408.3832,10398.0
2024-10-16 15:45:00,411.0,411.11,410.1,410.44,17520.0,408.4428,408.5521,407.5484,407.8863,17520.0
2024-10-16 15:50:00,410.36,410.8,410.08,410.13,19502.0,407.8068,408.2441,407.5285,407.5782,19502.0
2024-10-16 15:55:00,410.08,410.18,408.66,409.27,107266.0,407.5285,407.6279,406.1174,406.7236,107266.0
2024-10-17 09:30:00,406.73,407.49,405.6,406.08,26391.0,404.1994,404.9547,403.0764,403.5534,26391.0
2024-10-17 09:35:00,406.6,408.04,406.11,407.67,8646.0,404.0702,405.5012,403.5832,405.1335,8646.0
2024-10-17 09:40:00,409.03,410.0,407.7,407.82,10063.0,406.4851,407.449,405.1633,405.2826,10063.0
2024-10-17 09:45:00,407.71,407.71,406.34,406.56,5913.0,405.1733,405.1733,403.8118,404.0304,5913.0
2024-10-17 09:50:00,406.56,408.06,406.24,407.92,8917.0,404.0304,405.5211,403.7124,405.382,8917.0
2024-10-17 09:55:00,408.37,410.04,408.37,409.83,3755.0,405.8292,407.4888,405.8292,407.2801,3755.0
2024-10-17 10:00:00,410.24,410.51,407.9,407.9,7970.0,407.6875,407.9559,405.3621,405.3621,7970.0
2024-10-17 10:05:00,407.54,407.7,406.83,407.18,3321.0,405.0043,405.1633,404.2988,404.6466,3321.0
2024-10-17 10:10:00,407.7,408.02,407.59,407.77,3977.0,405.1633,405.4814,405.054,405.2329,3977.0
2024-10-17 10:15:00,408.1,408.1,407.16,407.18,3112.0,405.5609,405.5609,404.6267,404.6466,3112.0
2024-10-17 10:20:00,407.31,407.64,407.23,407.54,2312.0,404.7758,405.1037,404.6963,405.0043,2312.0
2024-10-17 10:25:00,407.6,407.6,406.89,407.09,3175.0,405.064,405.064,404.3584,404.5571,3175.0
2024-10-17 10:30:00,407.15,407.57,407.14,407.16,6943.0,404.6168,405.0342,404.6068,404.6267,6943.0
2024-10-17 10:35:00,407.15,407.53,407.0,407.45,4177.0,404.6168,404.9944,404.4677,404.9149,4177.0
2024-10-17 10:40:00,407.21,407.99,407.2,407.98,2766.0,404.6764,405.4515,404.6665,405.4416,2766.0
2024-10-17 10:45:00,407.81,407.91,407.24,407.44,4787.0,405.2727,405.372,404.7062,404.905,4787.0
2024-10-17 10:50:00,407.49,407.63,407.17,407.35,5956.0,404.9547,405.0938,404.6366,404.8155,5956.0
2024-10-17 10:55:00,407.25,407.46,407.12,407.31,2620.0,404.7161,404.9248,404.587,404.7758,2620.0
2024-10-17 11:00:00,407.39,407.39,406.16,406.3,4107.0,404.8553,404.8553,403.6329,403.7721,4107.0
2024-10-17 11:05:00,406.15,406.93,405.97,406.6,2457.0,403.623,404.3981,403.4441,404.0702,2457.0
2024-10-17 11:10:00,406.64,406.93,406.63,406.93,400.0,404.1099,404.3981,404.1,404.3981,400.0
2024-10-17 11:15:00,407.11,407.2,406.87,407.19,1742.0,404.577,404.6665,404.3385,404.6565,1742.0
2024-10-17 11:20:00,406.85,407.0,406.56,407.0,3204.0,404.3186,404.4677,404.0304,404.4677,3204.0
2024-10-17 11:25:00,407.0,407.19,406.93,406.93,900.0,404.4677,404.6565,404.3981,404.3981,900.0
2024-10-17 11:30:00,407.04,407.08,406.96,406.96,3815.0,404.5075,404.5472,404.4279,404.4279,3815.0
2024-10-17 11:35:00,407.08,407.21,406.99,407.04,4364.0,404.5472,404.6764,404.4578,404.5075,4364.0
2024-10-17 11:40:00,407.12,407.12,406.15,406.57,9976.0,404.587,404.587,403.623,404.0404,9976.0
2024-10-17 11:45:00,406.71,407.05,406.56,406.78,4341.0,404.1795,404.5174,404.0304,404.2491,4341.0
2024-10-17 11:50:00,407.02,407.23,406.91,407.16,2470.0,404.4876,404.6963,404.3783,404.6267,2470.0
2024-10-17 11:55:00,407.13,407.33,407.12,407.32,900.0,404.5969,404.7956,404.587,404.7857,900.0
2024-10-17 12:00:00,407.31,407.53,407.08,407.08,3767.0,404.7758,404.9944,404.5472,404.5472,3767.0
2024-10-17 12:05:00,407.22,407.26,406.79,406.79,1300.0,404.6863,404.7261,404.259,404.259,1300.0
2024-10-17 12:10:00,406.95,406.95,406.41,406.51,1138.0,404.418,404.418,403.8814,403.9807,1138.0
2024-10-17 12:15:00,406.6,406.67,406.48,406.48,1570.0,404.0702,404.1398,403.9509,403.9509,1570.0
2024-10-17 12:20:00,406.35,406.35,405.7,405.79,2203.0,403.8217,403.8217,403.1758,403.2652,2203.0
2024-10-17 12:25:00,405.71,406.47,405.66,406.05,4569.0,403.1857,403.941,403.136,403.5236,4569.0
2024-10-17 12:30:00,405.95,406.54,405.95,406.54,2400.0,403.4242,404.0106,403.4242,404.0106,2400.0
2024-10-17 12:35:00,406.75,406.75,406.46,406.64,3293.0,404.2193,404.2193,403.9311,404.1099,3293.0
2024-10-17 12:40:00,406.65,406.68,406.63,406.68,417.0,404.1199,404.1497,404.1,404.1497,417.0
2024-10-17 12:45:00,406.69,406.7,406.29,406.29,6067.0,404.1596,404.1696,403.7621,403.7621,6067.0
2024-10-17 12:50:00,406.35,406.49,406.2,406.38,700.0,403.8217,403.9609,403.6727,403.8516,700.0
2024-10-17 12:55:00,406.45,406.45,406.28,406.4,1163.0,403.9211,403.9211,403.7522,403.8714,1163.0
2024-10-17 13:00:00,406.45,406.5,406.08,406.17,5438.0,403.9211,403.9708,403.5534,403.6429,5438.0
2024-10-17 13:05:00,406.13,406.16,405.95,406.08,2543.0,403.6031,403.6329,403.4242,403.5534,2543.0
2024-10-17 13:10:00,406.2,406.2,405.82,405.83,1711.0,403.6727,403.6727,403.295,403.305,1711.0
2024-10-17 13:15:00,405.67,405.95,405.65,405.88,1972.0,403.146,403.4242,403.1261,403.3547,1972.0
2024-10-17 13:20:00,405.92,405.95,405.63,405.73,2700.0,403.3944,403.4242,403.1062,403.2056,2700.0
2024-10-17 13:25:00,405.79,406.51,405.68,406.51,7337.0,403.2652,403.9807,403.1559,403.9807,7337.0
2024-10-17 13:30:00,406.64,406.69,406.52,406.69,2201.0,404.1099,404.1596,403.9907,404.1596,2201.0
2024-10-17 13:35:00,406.65,406.95,406.56,406.67,5109.0,404.1199,404.418,404.0304,404.1398,5109.0
2024-10-17 13:40:00,406.79,406.9,405.9,405.9,19150.0,404.259,404.3683,403.3745,403.3745,19150.0
2024-10-17 13:45:00,406.19,406.2,406.03,406.03,10237.0,403.6627,403.6727,403.5037,403.5037,10237.0
2024-10-17 13:50:00,406.01,406.48,406.01,406.38,2339.0,403.4839,403.9509,403.4839,403.8516,2339.0
2024-10-17 13:55:00,406.51,406.76,406.41,406.76,4627.0,403.9807,404.2292,403.8814,404.2292,4627.0
2024-10-17 14:00:00,406.75,406.88,406.35,406.43,4230.0,404.2193,404.3484,403.8217,403.9012,4230.0
2024-10-17 14:05:00,406.43,406.43,406.08,406.09,2437.0,403.9012,403.9012,403.5534,403.5634,2437.0
2024-10-17 14:10:00,406.0,406.0,405.64,405.81,67358.0,403.4739,403.4739,403.1162,403.2851,67358.0
2024-10-17 14:15:00,405.81,405.98,405.51,405.6,1510.0,403.2851,403.454,402.987,403.0764,1510.0
2024-10-17 14:20:00,405.61,405.92,405.6,405.73,5167.0,403.0863,403.3944,403.0764,403.2056,5167.0
2024-10-17 14:25:00,405.72,405.72,405.06,405.06,2624.0,403.1957,403.1957,402.5398,402.5398,2624.0
2024-10-17 14:30:00,405.06,405.44,405.06,405.29,6933.0,402.5398,402.9174,402.5398,402.7683,6933.0
2024-10-17 14:35:00,405.28,405.48,404.79,404.88,8779.0,402.7584,402.9572,402.2714,402.3609,8779.0
2024-10-17 14:40:00,404.9,404.9,404.35,404.46,2402.0,402.3808,402.3808,401.8342,401.9435,2402.0
2024-10-17 14:45:00,404.35,404.46,404.12,404.16,4921.0,401.8342,401.9435,401.6056,401.6454,4921.0
2024-10-17 14:50:00,404.18,404.69,404.17,404.55,31661.0,401.6652,402.1721,401.6553,402.0329,31661.0
2024-10-17 14:55:00,404.54,404.68,404.53,404.68,1841.0,402.023,402.1621,402.0131,402.1621,1841.0
2024-10-17 15:00:00,404.69,404.79,404.69,404.7,3188.0,402.1721,402.2714,402.1721,402.182,3188.0
2024-10-17 15:05:00,404.63,404.77,404.57,404.69,4807.0,402.1124,402.2516,402.0528,402.1721,4807.0
2024-10-17 15:10:00,404.76,405.16,404.76,405.16,2619.0,402.2416,402.6391,402.2416,402.6391,2619.0
2024-10-17 15:15:00,405.21,405.37,405.03,405.14,7183.0,402.6888,402.8478,402.51,402.6193,7183.0
2024-10-17 15:20:00,405.16,405.24,405.05,405.24,2144.0,402.6391,402.7186,402.5298,402.7186,2144.0
2024-10-17 15:25:00,405.26,405.58,405.21,405.45,4643.0,402.7385,403.0565,402.6888,402.9273,4643.0
2024-10-17 15:30:00,405.37,405.54,405.19,405.53,3213.0,402.8478,403.0168,402.669,403.0068,3213.0
2024-10-17 15:35:00,405.55,406.22,405.48,406.22,7049.0,403.0267,403.6926,402.9572,403.6926,7049.0
2024-10-17 15:40:00,406.38,406.73,406.32,406.35,12185.0,403.8516,404.1994,403.7919,403.8217,12185.0
2024-10-17 15:45:00,406.36,406.36,405.89,406.08,21653.0,403.8317,403.8317,403.3646,403.5534,21653.0
2024-10-17 15:50:00,405.73,406.2,405.53,405.93,30501.0,403.2056,403.6727,403.0068,403.4044,30501.0
2024-10-17 15:55:00,405.87,406.77,405.61,406.49,65964.0,403.3447,404.2391,403.0863,403.9609,65964.0
2024-10-18 09:30:00,406.46,406.5,404.95,405.86,56580.0,403.9311,403.9708,402.4305,403.3348,56580.0
2024-10-18 09:35:00,405.63,405.68,405.62,405.68,306.0,403.1062,403.1559,403.0963,403.1559,306.0
2024-10-18 09:40:00,405.84,406.75,404.75,406.12,6896.0,403.3149,404.2193,402.2317,403.5932,6896.0
2024-10-18 09:45:00,406.55,406.75,405.81,406.43,4458.0,404.0205,404.2193,403.2851,403.9012,4458.0
2024-10-18 09:50:00,406.46,407.0,406.25,407.0,2023.0,403.9311,404.4677,403.7224,404.4677,2023.0
2024-10-18 09:55:00,407.16,407.67,406.74,406.82,6764.0,404.6267,405.1335,404.2093,404.2888,6764.0
2024-10-18 10:00:00,406.89,407.23,406.56,407.16,3838.0,404.3584,404.6963,404.0304,404.6267,3838.0
2024-10-18 10:05:00,407.23,408.37,406.96,408.37,6379.0,404.6963,405.8292,404.4279,405.8292,6379.0
2024-10-18 10:10:00,408.37,408.92,408.02,408.89,2647.0,405.8292,406.3758,405.4814,406.3459,2647.0
2024-10-18 10:15:00,408.91,410.7,408.9,410.41,2906.0,406.3658,408.1447,406.3559,407.8565,2906.0
2024-10-18 10:20:00,410.22,410.67,410.05,410.38,21566.0,407.6677,408.1149,407.4987,407.8267,21566.0
2024-10-18 10:25:00,410.29,411.07,410.2,411.03,8864.0,407.7372,408.5124,407.6478,408.4726,8864.0
2024-10-18 10:30:00,411.14,411.47,410.95,411.02,11984.0,408.5819,408.9099,408.3931,408.4627,11984.0
2024-10-18 10:35:00,411.01,412.21,410.29,412.0,11238.0,408.4527,409.6453,407.7372,409.4366,11238.0
2024-10-18 10:40:00,411.95,412.21,411.56,412.21,2962.0,409.3869,409.6453,408.9993,409.6453,2962.0
2024-10-18 10:45:00,412.28,412.99,412.28,412.85,12042.0,409.7148,410.4204,409.7148,410.2813,12042.0
2024-10-18 10:50:00,412.8,413.2,412.75,412.96,14212.0,410.2316,410.6291,410.1819,410.3906,14212.0
2024-10-18 10:55:00,412.99,413.43,412.75,413.39,4541.0,410.4204,410.8577,410.1819,410.8179,4541.0
2024-10-18 11:00:00,413.43,413.43,412.37,412.43,11098.0,410.8577,410.8577,409.8043,409.8639,11098.0
2024-10-18 11:05:00,412.37,413.01,412.3,412.84,2734.0,409.8043,410.4403,409.7347,410.2714,2734.0
2024-10-18 11:10:00,412.83,413.17,412.6,413.17,600.0,410.2614,410.5993,410.0329,410.5993,600.0
2024-10-18 11:15:00,413.18,413.23,412.94,413.13,6873.0,410.6092,410.6589,410.3707,410.5596,6873.0
2024-10-18 11:20:00,413.22,413.22,412.94,413.03,900.0,410.649,410.649,410.3707,410.4602,900.0
2024-10-18 11:25:00,413.03,413.51,412.87,413.51,6198.0,410.4602,410.9372,410.3012,410.9372,6198.0
2024-10-18 11:30:00,413.66,413.86,413.46,413.72,1500.0,411.0863,411.285,410.8875,411.1459,1500.0
2024-10-18 11:35:00,413.88,414.06,413.76,413.97,4990.0,411.3049,411.4838,411.1856,411.3943,4990.0
2024-10-18 11:40:00,414.14,414.31,414.14,414.31,895.0,411.5633,411.7322,411.5633,411.7322,895.0
2024-10-18 11:45:00,414.12,414.53,414.06,414.38,7974.0,411.5434,411.9508,411.4838,411.8018,7974.0
2024-10-18 11:50:00,414.22,414.55,414.2,414.31,2119.0,411.6428,411.9707,411.6229,411.7322,2119.0
2024-10-18 11:55:00,414.47,414.96,414.31,414.4,4768.0,411.8912,412.3782,411.7322,411.8217,4768.0
2024-10-18 12:00:00,414.41,414.41,413.97,413.98,1300.0,411.8316,411.8316,411.3943,411.4043,1300.0
2024-10-18 12:05:00,414.09,414.09,413.93,413.93,746.0,411.5136,411.5136,411.3546,411.3546,746.0
2024-10-18 12:10:00,414.18,414.75,414.18,414.75,3383.0,411.603,412.1695,411.603,412.1695,3383.0
2024-10-18 12:15:00,414.73,415.06,414.51,414.51,13914.0,412.1496,412.4776,411.931,411.931,13914.0
2024-10-18 12:20:00,414.4,414.69,414.27,414.68,2800.0,411.8217,412.1099,411.6925,412.0999,2800.0
2024-10-18 12:25:00,414.72,415.06,414.68,414.78,2761.0,412.1397,412.4776,412.0999,412.1993,2761.0
2024-10-18 12:30:00,414.77,414.91,414.65,414.91,943.0,412.1894,412.3285,412.0701,412.3285,943.0
2024-10-18 12:35:00,414.83,415.2,414.81,415.19,2085.0,412.249,412.6167,412.2291,412.6067,2085.0
2024-10-18 12:40:00,415.36,415.37,415.34,415.34,300.0,412.7757,412.7856,412.7558,412.7558,300.0
2024-10-18 12:45:00,415.27,415.27,415.01,415.1,2999.0,412.6862,412.6862,412.4279,412.5173,2999.0
2024-10-18 12:50:00,415.27,415.66,415.24,415.66,1554.0,412.6862,413.0738,412.6564,413.0738,1554.0
2024-10-18 12:55:00,415.72,415.98,415.69,415.88,2822.0,413.1334,413.3918,413.1036,413.2924,2822.0
2024-10-18 13:00:00,415.9,415.9,415.63,415.63,1786.0,413.3123,413.3123,413.044,413.044,1786.0
2024-10-18 13:05:00,415.75,415.75,415.73,415.74,300.0,413.1633,413.1633,413.1434,413.1533,300.0
2024-10-18 13:10:00,415.73,415.86,415.61,415.61,1607.0,413.1434,413.2726,413.0241,413.0241,1607.0
2024-10-18 13:15:00,415.73,415.73,415.45,415.67,2525.0,413.1434,413.1434,412.8651,413.0838,2525.0
2024-10-18 13:20:00,415.74,416.0,415.72,416.0,3050.0,413.1533,413.4117,413.1334,413.4117,3050.0
2024-10-18 13:25:00,416.0,416.0,415.85,415.85,1894.0,413.4117,413.4117,413.2626,413.2626,1894.0
2024-10-18 13:30:00,415.99,416.2,415.89,416.19,4162.0,413.4018,413.6105,413.3024,413.6005,4162.0
2024-10-18 13:35:00,416.09,416.33,416.08,416.33,2919.0,413.5011,413.7396,413.4912,413.7396,2919.0
2024-10-18 13:40:00,416.43,416.58,416.43,416.47,629.0,413.839,413.9881,413.839,413.8788,629.0
2024-10-18 13:45:00,416.56,416.56,416.37,416.43,900.0,413.9682,413.9682,413.7794,413.839,900.0
2024-10-18 13:50:00,416.3,416.52,416.15,416.52,4284.0,413.7098,413.9285,413.5608,413.9285,4284.0
2024-10-18 13:55:00,416.55,416.71,416.48,416.71,2563.0,413.9583,414.1173,413.8887,414.1173,2563.0
2024-10-18 14:00:00,416.5,416.84,416.27,416.84,3888.0,413.9086,414.2465,413.68,414.2465,3888.0
2024-10-18 14:05:00,416.83,417.04,416.83,417.04,800.0,414.2365,414.4452,414.2365,414.4452,800.0
2024-10-18 14:10:00,417.11,417.14,416.79,416.79,3218.0,414.5148,414.5446,414.1968,414.1968,3218.0
2024-10-18 14:15:00,416.79,416.94,416.66,416.66,1476.0,414.1968,414.3459,414.0676,414.0676,1476.0
2024-10-18 14:20:00,416.66,416.97,416.57,416.78,4842.0,414.0676,414.3757,413.9782,414.1868,4842.0
2024-10-18 14:25:00,416.8,417.06,416.76,416.77,4189.0,414.2067,414.4651,414.167,414.1769,4189.0
2024-10-18 14:30:00,416.76,417.08,416.72,416.72,1550.0,414.167,414.485,414.1272,414.1272,1550.0
2024-10-18 14:35:00,416.73,417.03,416.73,417.03,673.0,414.1372,414.4353,414.1372,414.4353,673.0
2024-10-18 14:40:00,416.68,416.86,416.66,416.66,2027.0,414.0875,414.2664,414.0676,414.0676,2027.0
2024-10-18 14:45:00,416.67,416.74,416.27,416.28,2386.0,414.0775,414.1471,413.68,413.69,2386.0
2024-10-18 14:50:00,416.29,416.57,415.88,415.88,4672.0,413.6999,413.9782,413.2924,413.2924,4672.0
2024-10-18 14:55:00,415.75,415.8,413.4,414.82,16442.0,413.1633,413.2129,410.8279,412.239,16442.0
2024-10-18 15:00:00,414.69,414.7,414.17,414.6,2262.0,412.1099,412.1198,411.5931,412.0204,2262.0
2024-10-18 15:05:00,414.97,415.11,414.74,414.91,8860.0,412.3881,412.5272,412.1595,412.3285,8860.0
2024-10-18 15:10:00,414.76,415.32,414.48,415.32,5882.0,412.1794,412.7359,411.9012,412.7359,5882.0
2024-10-18 15:15:00,415.12,415.12,414.59,414.98,5411.0,412.5372,412.5372,412.0105,412.398,5411.0
2024-10-18 15:20:00,414.89,414.92,414.3,414.3,27113.0,412.3086,412.3384,411.7223,411.7223,27113.0
2024-10-18 15:25:00,414.29,414.4,414.12,414.15,8108.0,411.7123,411.8217,411.5434,411.5732,8108.0
2024-10-18 15:30:00,414.02,414.38,413.78,414.33,6928.0,411.444,411.8018,411.2055,411.7521,6928.0
2024-10-18 15:35:00,414.47,414.94,414.42,414.73,6599.0,411.8912,412.3583,411.8415,412.1496,6599.0
2024-10-18 15:40:00,414.73,414.84,414.36,414.74,7055.0,412.1496,412.2589,411.7819,412.1595,7055.0
2024-10-18 15:45:00,414.72,414.99,414.37,414.93,13075.0,412.1397,412.408,411.7918,412.3484,13075.0
2024-10-18 15:50:00,415.0,416.18,415.0,416.12,36183.0,412.4179,413.5906,412.4179,413.531,36183.0
2024-10-18 15:55:00,416.09,416.36,415.48,415.53,73008.0,413.5011,413.7695,412.8949,412.9446,73008.0
2024-10-21 09:30:00,414.18,414.67,412.05,414.07,14040.0,411.603,412.09,409.4863,411.4937,14040.0
2024-10-21 09:35:00,414.28,415.44,413.18,415.43,3598.0,411.7024,412.8552,410.6092,412.8452,3598.0
2024-10-21 09:40:00,415.46,415.49,414.6,414.81,7667.0,412.8751,412.9049,412.0204,412.2291,7667.0
2024-10-21 09:45:00,415.01,415.84,415.0,415.0,6031.0,412.4279,413.2527,412.4179,412.4179,6031.0
2024-10-21 09:50:00,415.61,415.62,414.26,414.3,5963.0,413.0241,413.0341,411.6825,411.7223,5963.0
2024-10-21 09:55:00,414.05,414.05,412.42,412.51,6861.0,411.4738,411.4738,409.854,409.9434,6861.0
2024-10-21 10:00:00,413.0,414.17,413.0,413.86,3914.0,410.4304,411.5931,410.4304,411.285,3914.0
2024-10-21 10:05:00,413.55,413.86,413.35,413.35,1572.0,410.9769,411.285,410.7782,410.7782,1572.0
2024-10-21 10:10:00,414.02,414.52,413.83,414.43,3015.0,411.444,411.9409,411.2552,411.8515,3015.0
2024-10-21 10:15:00,414.41,414.83,414.21,414.27,4681.0,411.8316,412.249,411.6328,411.6925,4681.0
2024-10-21 10:20:00,414.1,414.92,414.1,414.92,2942.0,411.5235,412.3384,411.5235,412.3384,2942.0
2024-10-21 10:25:00,414.87,414.88,414.38,414.43,8560.0,412.2887,412.2987,411.8018,411.8515,8560.0
2024-10-21 10:30:00,414.46,414.63,414.28,414.57,13935.0,411.8813,412.0502,411.7024,411.9906,13935.0
2024-10-21 10:35:00,414.71,415.33,414.55,415.33,2537.0,412.1297,412.7459,411.9707,412.7459,2537.0
2024-10-21 10:40:00,415.3,415.5,415.26,415.45,8105.0,412.7161,412.9148,412.6763,412.8651,8105.0
2024-10-21 10:45:00,415.36,415.98,414.19,414.46,25121.0,412.7757,413.3918,411.613,411.8813,25121.0
2024-10-21 10:50:00,414.38,414.94,414.16,414.6,10677.0,411.8018,412.3583,411.5832,412.0204,10677.0
2024-10-21 10:55:00,414.44,414.51,414.04,414.04,5972.0,411.8614,411.931,411.4639,411.4639,5972.0
2024-10-21 11:00:00,414.18,414.38,413.52,413.64,5765.0,411.603,411.8018,410.9471,411.0664,5765.0
2024-10-21 11:05:00,413.74,413.74,413.17,413.36,3062.0,411.1658,411.1658,410.5993,410.7881,3062.0
2024-10-21 11:10:00,413.27,413.67,413.16,413.52,3660.0,410.6987,411.0962,410.5894,410.9471,3660.0
2024-10-21 11:15:00,413.52,414.1,413.39,413.88,4141.0,410.9471,411.5235,410.8179,411.3049,4141.0
2024-10-21 11:20:00,413.9,414.07,413.69,414.06,8364.0,411.3248,411.4937,411.1161,411.4838,8364.0
2024-10-21 11:25:00,414.12,414.14,413.53,413.56,4731.0,411.5434,411.5633,410.9571,410.9869,4731.0
2024-10-21 11:30:00,413.42,413.42,412.83,413.13,8986.0,410.8478,410.8478,410.2614,410.5596,8986.0
2024-10-21 11:35:00,413.18,413.18,412.82,413.16,7240.0,410.6092,410.6092,410.2515,410.5894,7240.0
2024-10-21 11:40:00,413.17,413.39,412.98,413.17,5938.0,410.5993,410.8179,410.4105,410.5993,5938.0
2024-10-21 11:45:00,413.15,413.2,412.68,412.75,3233.0,410.5794,410.6291,410.1124,410.1819,3233.0
2024-10-21 11:50:00,412.89,412.95,412.03,412.81,10004.0,410.3211,410.3807,409.4664,410.2416,10004.0
2024-10-21 11:55:00,412.83,412.88,412.54,412.62,1662.0,410.2614,410.3111,409.9732,410.0527,1662.0
2024-10-21 12:00:00,412.65,412.82,412.45,412.45,3167.0,410.0825,410.2515,409.8838,409.8838,3167.0
2024-10-21 12:05:00,412.57,412.57,412.24,412.54,3055.0,410.003,410.003,409.6751,409.9732,3055.0
2024-10-21 12:10:00,412.64,412.7,412.24,412.25,2444.0,410.0726,410.1322,409.6751,409.685,2444.0
2024-10-21 12:15:00,412.31,412.4,412.02,412.17,4142.0,409.7447,409.8341,409.4565,409.6055,4142.0
2024-10-21 12:20:00,412.15,412.43,412.0,412.37,4553.0,409.5857,409.8639,409.4366,409.8043,4553.0
2024-10-21 12:25:00,412.49,412.57,412.33,412.55,1871.0,409.9235,410.003,409.7645,409.9832,1871.0
2024-10-21 12:30:00,412.34,412.92,412.34,412.85,2620.0,409.7745,410.3509,409.7745,410.2813,2620.0
2024-10-21 12:35:00,413.23,413.44,413.23,413.28,1500.0,410.6589,410.8676,410.6589,410.7086,1500.0
2024-10-21 12:40:00,413.34,413.34,413.32,413.33,600.0,410.7683,410.7683,410.7484,410.7583,600.0
2024-10-21 12:45:00,413.33,413.36,413.12,413.36,2602.0,410.7583,410.7881,410.5496,410.7881,2602.0
2024-10-21 12:50:00,413.24,413.84,413.21,413.72,4969.0,410.6689,411.2651,410.6391,411.1459,4969.0
2024-10-21 12:55:00,413.85,414.17,413.85,414.09,1556.0,411.2751,411.5931,411.2751,411.5136,1556.0
2024-10-21 13:00:00,414.07,414.09,413.72,413.73,6431.0,411.4937,411.5136,411.1459,411.1558,6431.0
2024-10-21 13:05:00,413.77,413.89,413.72,413.87,1600.0,411.1956,411.3148,411.1459,411.295,1600.0
2024-10-21 13:10:00,413.9,413.91,413.85,413.91,712.0,411.3248,411.3347,411.2751,411.3347,712.0
2024-10-21 13:15:00,413.92,413.92,413.36,413.45,3177.0,411.3446,411.3446,410.7881,410.8776,3177.0
2024-10-21 13:20:00,413.34,413.57,413.21,413.57,2279.0,410.7683,410.9968,410.6391,410.9968,2279.0
2024-10-21 13:25:00,413.44,413.44,413.27,413.27,1227.0,410.8676,410.8676,410.6987,410.6987,1227.0
2024-10-21 13:30:00,413.39,413.48,413.03,413.42,4096.0,410.8179,410.9074,410.4602,410.8478,4096.0
2024-10-21 13:35:00,413.61,413.85,413.61,413.66,1000.0,411.0366,411.2751,411.0366,411.0863,1000.0
2024-10-21 13:40:00,413.65,414.35,413.65,414.22,5993.0,411.0763,411.772,411.0763,411.6428,5993.0
2024-10-21 13:45:00,414.24,414.62,414.24,414.55,3145.0,411.6627,412.0403,411.6627,411.9707,3145.0
2024-10-21 13:50:00,414.58,414.66,414.0,414.0,2091.0,412.0005,412.08,411.4241,411.4241,2091.0
2024-10-21 13:55:00,413.8,414.02,413.8,414.02,1346.0,411.2254,411.444,411.2254,411.444,1346.0
2024-10-21 14:00:00,414.02,414.54,413.93,414.53,5278.0,411.444,411.9608,411.3546,411.9508,5278.0
2024-10-21 14:05:00,414.51,414.52,414.24,414.24,2514.0,411.931,411.9409,411.6627,411.6627,2514.0
2024-10-21 14:10:00,414.23,414.28,413.61,413.61,2434.0,411.6527,411.7024,411.0366,411.0366,2434.0
2024-10-21 14:15:00,413.47,413.6,413.4,413.59,3804.0,410.8974,411.0266,410.8279,411.0167,3804.0
2024-10-21 14:20:00,413.62,413.65,412.88,412.98,4653.0,411.0465,411.0763,410.3111,410.4105,4653.0
2024-10-21 14:25:00,412.99,413.09,412.86,413.06,2119.0,410.4204,410.5198,410.2912,410.49,2119.0
2024-10-21 14:30:00,412.93,413.45,412.72,413.4,8307.0,410.3608,410.8776,410.1521,410.8279,8307.0
2024-10-21 14:35:00,413.55,413.98,413.54,413.95,2445.0,410.9769,411.4043,410.967,411.3745,2445.0
2024-10-21 14:40:00,414.04,414.11,413.5,413.56,8925.0,411.4639,411.5335,410.9273,410.9869,8925.0
2024-10-21 14:45:00,413.56,413.83,413.56,413.69,2290.0,410.9869,411.2552,410.9869,411.1161,2290.0
2024-10-21 14:50:00,413.69,413.69,413.69,413.69,0.0,411.1161,411.1161,411.1161,411.1161,0.0
2024-10-21 14:55:00,413.65,413.65,413.41,413.41,6165.0,411.0763,411.0763,410.8378,410.8378,6165.0
2024-10-21 15:00:00,413.48,413.76,413.47,413.63,5454.0,410.9074,411.1856,410.8974,411.0564,5454.0
2024-10-21 15:05:00,413.62,413.67,413.36,413.37,3639.0,411.0465,411.0962,410.7881,410.7981,3639.0
2024-10-21 15:10:00,413.47,413.59,413.26,413.58,5863.0,410.8974,411.0167,410.6888,411.0068,5863.0
2024-10-21 15:15:00,413.54,413.54,413.3,413.3,13026.0,410.967,410.967,410.7285,410.7285,13026.0
2024-10-21 15:20:00,413.3,413.3,412.87,413.05,6121.0,410.7285,410.7285,410.3012,410.4801,6121.0
2024-10-21 15:25:00,413.05,413.05,412.36,412.36,14648.0,410.4801,410.4801,409.7943,409.7943,14648.0
2024-10-21 15:30:00,412.32,412.32,411.45,411.53,8619.0,409.7546,409.7546,408.89,408.9695,8619.0
2024-10-21 15:35:00,411.42,411.66,411.32,411.63,9740.0,408.8602,409.0987,408.7608,409.0689,9740.0
2024-10-21 15:40:00,411.49,411.7,411.03,411.17,14597.0,408.9298,409.1385,408.4726,408.6118,14597.0
2024-10-21 15:45:00,411.06,411.49,411.06,411.49,22134.0,408.5024,408.9298,408.5024,408.9298,22134.0
2024-10-21 15:50:00,411.56,411.56,410.8,411.23,25327.0,408.9993,408.9993,408.2441,408.6714,25327.0
2024-10-21 15:55:00,411.23,411.32,410.57,410.91,75428.0,408.6714,408.7608,408.0155,408.3534,75428.0
2024-10-22 09:30:00,408.07,408.07,405.33,407.61,22420.0,405.531,405.531,402.8081,405.0739,22420.0
2024-10-22 09:35:00,407.5,408.68,406.12,407.39,5687.0,404.9646,406.1372,403.5932,404.8553,5687.0
2024-10-22 09:40:00,407.79,409.55,407.15,409.55,9971.0,405.2528,407.0018,404.6168,407.0018,9971.0
2024-10-22 09:45:00,409.31,411.36,409.16,410.94,22116.0,406.7633,408.8006,406.6143,408.3832,22116.0
2024-10-22 09:50:00,410.69,410.85,409.77,409.92,11803.0,408.1347,408.2937,407.2205,407.3695,11803.0
2024-10-22 09:55:00,410.04,410.04,408.97,409.87,6787.0,407.4888,407.4888,406.4254,407.3198,6787.0
2024-10-22 10:00:00,409.92,410.05,408.67,408.67,5256.0,407.3695,407.4987,406.1273,406.1273,5256.0
2024-10-22 10:05:00,408.65,409.06,408.46,408.66,6511.0,406.1074,406.5149,405.9186,406.1174,6511.0
2024-10-22 10:10:00,408.66,408.69,407.95,408.06,5188.0,406.1174,406.1472,405.4118,405.5211,5188.0
2024-10-22 10:15:00,408.49,408.49,407.06,407.29,7160.0,405.9484,405.9484,404.5273,404.7559,7160.0
2024-10-22 10:20:00,407.58,407.67,407.19,407.19,5508.0,405.0441,405.1335,404.6565,404.6565,5508.0
2024-10-22 10:25:00,407.18,407.25,406.44,406.88,6812.0,404.6466,404.7161,403.9112,404.3484,6812.0
2024-10-22 10:30:00,406.57,406.58,405.74,405.74,2769.0,404.0404,404.0503,403.2155,403.2155,2769.0
2024-10-22 10:35:00,405.6,405.73,405.15,405.58,14055.0,403.0764,403.2056,402.6292,403.0565,14055.0
2024-10-22 10:40:00,405.67,405.93,405.31,405.59,9643.0,403.146,403.4044,402.7882,403.0665,9643.0
2024-10-22 10:45:00,405.59,406.97,405.58,406.97,9904.0,403.0665,404.4379,403.0565,404.4379,9904.0
2024-10-22 10:50:00,406.79,407.3,406.65,407.3,5641.0,404.259,404.7658,404.1199,404.7658,5641.0
2024-10-22 10:55:00,407.31,407.53,406.35,406.48,5802.0,404.7758,404.9944,403.8217,403.9509,5802.0
2024-10-22 11:00:00,406.48,406.87,405.98,406.87,15019.0,403.9509,404.3385,403.454,404.3385,15019.0
2024-10-22 11:05:00,406.71,406.72,406.26,406.72,2998.0,404.1795,404.1894,403.7323,404.1894,2998.0
2024-10-22 11:10:00,406.72,407.34,406.71,407.16,3450.0,404.1894,404.8056,404.1795,404.6267,3450.0
2024-10-22 11:15:00,407.14,407.75,406.98,407.6,6253.0,404.6068,405.213,404.4478,405.064,6253.0
2024-10-22 11:20:00,407.45,407.99,407.32,407.33,2692.0,404.9149,405.4515,404.7857,404.7956,2692.0
2024-10-22 11:25:00,407.24,407.57,407.21,407.56,4524.0,404.7062,405.0342,404.6764,405.0242,4524.0
2024-10-22 11:30:00,407.61,408.29,407.44,407.66,8279.0,405.0739,405.7497,404.905,405.1236,8279.0
2024-10-22 11:35:00,407.48,407.55,407.2,407.38,7468.0,404.9447,405.0143,404.6665,404.8453,7468.0
2024-10-22 11:40:00,407.4,407.56,406.8,406.81,6029.0,404.8652,405.0242,404.2689,404.2789,6029.0
2024-10-22 11:45:00,407.04,407.08,406.96,406.96,1501.0,404.5075,404.5472,404.4279,404.4279,1501.0
2024-10-22 11:50:00,406.98,407.35,406.98,407.13,4349.0,404.4478,404.8155,404.4478,404.5969,4349.0
2024-10-22 11:55:00,407.12,407.29,407.02,407.17,2917.0,404.587,404.7559,404.4876,404.6366,2917.0
2024-10-22 12:00:00,407.02,407.12,406.53,406.53,7210.0,404.4876,404.587,404.0006,404.0006,7210.0
2024-10-22 12:05:00,406.36,406.72,406.03,406.63,10098.0,403.8317,404.1894,403.5037,404.1,10098.0
2024-10-22 12:10:00,406.66,407.43,406.64,407.43,3736.0,404.1298,404.895,404.1099,404.895,3736.0
2024-10-22 12:15:00,407.38,407.74,407.2,407.62,10755.0,404.8453,405.2031,404.6665,405.0838,10755.0
2024-10-22 12:20:00,407.46,407.94,407.28,407.86,11417.0,404.9248,405.4019,404.746,405.3223,11417.0
2024-10-22 12:25:00,407.86,408.22,407.86,408.15,1723.0,405.3223,405.6801,405.3223,405.6105,1723.0
2024-10-22 12:30:00,408.36,408.9,408.35,408.9,1504.0,405.8192,406.3559,405.8093,406.3559,1504.0
2024-10-22 12:35:00,409.0,409.58,409.0,409.58,1385.0,406.4553,407.0316,406.4553,407.0316,1385.0
2024-10-22 12:40:00,409.58,409.78,409.58,409.63,1680.0,407.0316,407.2304,407.0316,407.0813,1680.0
2024-10-22 12:45:00,409.63,409.76,409.62,409.63,1545.0,407.0813,407.2105,407.0714,407.0813,1545.0
2024-10-22 12:50:00,409.63,409.99,409.62,409.98,2200.0,407.0813,407.4391,407.0714,407.4292,2200.0
2024-10-22 12:55:00,409.84,409.84,408.86,408.89,4684.0,407.29,407.29,406.3161,406.3459,4684.0
2024-10-22 13:00:00,408.96,409.41,408.89,408.99,3520.0,406.4155,406.8627,406.3459,406.4453,3520.0
2024-10-22 13:05:00,408.82,408.82,408.81,408.81,493.0,406.2764,406.2764,406.2664,406.2664,493.0
2024-10-22 13:10:00,408.88,408.88,408.35,408.35,1910.0,406.336,406.336,405.8093,405.8093,1910.0
2024-10-22 13:15:00,408.46,408.6,408.37,408.38,3029.0,405.9186,406.0577,405.8292,405.8391,3029.0
2024-10-22 13:20:00,408.6,408.75,408.6,408.67,1401.0,406.0577,406.2068,406.0577,406.1273,1401.0
2024-10-22 13:25:00,408.87,409.2,408.82,409.2,900.0,406.3261,406.654,406.2764,406.654,900.0
2024-10-22 13:30:00,409.23,409.23,409.22,409.23,100.0,406.6838,406.6838,406.6739,406.6838,100.0
2024-10-22 13:35:00,409.4,409.43,409.0,409.0,3473.0,406.8528,406.8826,406.4553,406.4553,3473.0
2024-10-22 13:40:00,409.18,409.42,409.05,409.09,1300.0,406.6341,406.8726,406.5049,406.5447,1300.0
2024-10-22 13:45:00,409.38,409.66,409.31,409.59,3547.0,406.8329,407.1111,406.7633,407.0416,3547.0
2024-10-22 13:50:00,409.49,409.59,409.43,409.44,1385.0,406.9422,407.0416,406.8826,406.8925,1385.0
2024-10-22 13:55:00,409.47,409.67,409.47,409.51,1629.0,406.9223,407.1211,406.9223,406.9621,1629.0
2024-10-22 14:00:00,409.49,409.49,409.25,409.41,2095.0,406.9422,406.9422,406.7037,406.8627,2095.0
2024-10-22 14:05:00,409.16,409.23,409.08,409.09,1958.0,406.6143,406.6838,406.5348,406.5447,1958.0
2024-10-22 14:10:00,409.14,409.32,409.14,409.31,1225.0,406.5944,406.7733,406.5944,406.7633,1225.0
2024-10-22 14:15:00,409.32,409.5,409.2,409.21,3223.0,406.7733,406.9521,406.654,406.6639,3223.0
2024-10-22 14:20:00,409.32,409.32,409.21,409.21,700.0,406.7733,406.7733,406.6639,406.6639,700.0
2024-10-22 14:25:00,409.11,409.2,408.8,409.05,4042.0,406.5646,406.654,406.2565,406.5049,4042.0
2024-10-22 14:30:00,409.05,409.07,408.95,408.96,2566.0,406.5049,406.5248,406.4056,406.4155,2566.0
2024-10-22 14:35:00,408.94,409.06,408.91,408.92,1419.0,406.3956,406.5149,406.3658,406.3758,1419.0
2024-10-22 14:40:00,408.94,409.09,408.87,408.88,3882.0,406.3956,406.5447,406.3261,406.336,3882.0
2024-10-22 14:45:00,409.04,409.04,408.77,408.89,698.0,406.495,406.495,406.2267,406.3459,698.0
2024-10-22 14:50:00,408.85,409.22,408.84,409.18,5263.0,406.3062,406.6739,406.2963,406.6341,5263.0
2024-10-22 14:55:00,409.23,410.26,409.12,410.17,18067.0,406.6838,407.7074,406.5745,407.618,18067.0
2024-10-22 15:00:00,410.04,410.5,409.92,410.5,4821.0,407.4888,407.9459,407.3695,407.9459,4821.0
2024-10-22 15:05:00,410.37,410.65,410.33,410.65,7838.0,407.8167,408.095,407.777,408.095,7838.0
2024-10-22 15:10:00,410.64,410.65,409.77,409.86,7808.0,408.0851,408.095,407.2205,407.3099,7808.0
2024-10-22 15:15:00,409.97,410.27,409.77,410.21,5530.0,407.4192,407.7174,407.2205,407.6577,5530.0
2024-10-22 15:20:00,410.21,410.32,410.06,410.25,11213.0,407.6577,407.767,407.5087,407.6975,11213.0
2024-10-22 15:25:00,410.35,410.4,409.32,409.33,12094.0,407.7969,407.8465,406.7733,406.7832,12094.0
2024-10-22 15:30:00,409.18,409.7,409.16,409.69,5870.0,406.6341,407.1509,406.6143,407.141,5870.0
2024-10-22 15:35:00,409.72,410.08,409.45,409.86,10434.0,407.1708,407.5285,406.9025,407.3099,10434.0
2024-10-22 15:40:00,409.84,409.84,409.46,409.52,3491.0,407.29,407.29,406.9124,406.972,3491.0
2024-10-22 15:45:00,409.5,409.69,409.31,409.51,8183.0,406.9521,407.141,406.7633,406.9621,8183.0
2024-10-22 15:50:00,409.34,409.35,408.82,408.84,11370.0,406.7931,406.8031,406.2764,406.2963,11370.0
2024-10-22 15:55:00,408.83,408.91,408.13,408.23,41180.0,406.2863,406.3658,405.5907,405.69,41180.0
2024-10-23 09:30:00,408.18,410.26,406.83,408.02,20545.0,405.6404,407.7074,404.2988,405.4814,20545.0
2024-10-23 09:35:00,407.8,409.5,407.7,408.24,36771.0,405.2627,406.9521,405.1633,405.7,36771.0
2024-10-23 09:40:00,408.08,408.72,407.68,408.57,12407.0,405.541,406.177,405.1435,406.0279,12407.0
2024-10-23 09:45:00,408.57,408.57,407.71,408.27,7751.0,406.0279,406.0279,405.1733,405.7298,7751.0
2024-10-23 09:50:00,408.03,409.46,408.03,409.02,9903.0,405.4913,406.9124,405.4913,406.4751,9903.0
2024-10-23 09:55:00,408.89,409.96,408.54,408.82,9920.0,406.3459,407.4093,405.9981,406.2764,9920.0
2024-10-23 10:00:00,409.16,409.91,408.26,409.85,7843.0,406.6143,407.3596,405.7199,407.3,7843.0
2024-10-23 10:05:00,409.76,410.23,409.57,409.71,8007.0,407.2105,407.6776,407.0217,407.1608,8007.0
2024-10-23 10:10:00,409.63,409.63,408.29,408.95,4331.0,407.0813,407.0813,405.7497,406.4056,4331.0
2024-10-23 10:15:00,408.71,409.21,408.43,409.12,14410.0,406.1671,406.6639,405.8888,406.5745,14410.0
2024-10-23 10:20:00,409.11,409.42,409.0,409.23,4192.0,406.5646,406.8726,406.4553,406.6838,4192.0
2024-10-23 10:25:00,409.21,410.09,409.13,409.59,9395.0,406.6639,407.5385,406.5844,407.0416,9395.0
2024-10-23 10:30:00,409.44,409.44,408.8,408.85,1858.0,406.8925,406.8925,406.2565,406.3062,1858.0
2024-10-23 10:35:00,409.27,409.27,408.87,408.88,200.0,406.7236,406.7236,406.3261,406.336,200.0
2024-10-23 10:40:00,409.15,409.27,408.63,409.04,7469.0,406.6043,406.7236,406.0876,406.495,7469.0
2024-10-23 10:45:00,409.17,409.42,409.06,409.15,6628.0,406.6242,406.8726,406.5149,406.6043,6628.0
2024-10-23 10:50:00,409.02,409.41,409.01,409.08,3836.0,406.4751,406.8627,406.4652,406.5348,3836.0
2024-10-23 10:55:00,409.15,409.22,408.78,409.1,3520.0,406.6043,406.6739,406.2366,406.5546,3520.0
2024-10-23 11:00:00,409.03,409.03,408.59,408.75,2756.0,406.4851,406.4851,406.0478,406.2068,2756.0
2024-10-23 11:05:00,408.75,408.81,408.46,408.74,3917.0,406.2068,406.2664,405.9186,406.1969,3917.0
2024-10-23 11:10:00,408.48,408.48,407.74,407.92,6364.0,405.9385,405.9385,405.2031,405.382,6364.0
2024-10-23 11:15:00,407.92,407.92,407.25,407.58,1800.0,405.382,405.382,404.7161,405.0441,1800.0
2024-10-23 11:20:00,407.58,407.72,407.29,407.29,3706.0,405.0441,405.1832,404.7559,404.7559,3706.0
2024-10-23 11:25:00,407.25,407.78,406.98,406.98,5844.0,404.7161,405.2428,404.4478,404.4478,5844.0
2024-10-23 11:30:00,407.0,407.65,406.9,407.58,7697.0,404.4677,405.1137,404.3683,405.0441,7697.0
2024-10-23 11:35:00,407.58,407.71,407.32,407.58,8540.0,405.0441,405.1733,404.7857,405.0441,8540.0
2024-10-23 11:40:00,407.45,407.45,407.12,407.13,5050.0,404.9149,404.9149,404.587,404.5969,5050.0
2024-10-23 11:45:00,407.18,407.26,407.09,407.14,4567.0,404.6466,404.7261,404.5571,404.6068,4567.0
2024-10-23 11:50:00,407.15,407.43,406.72,407.37,9443.0,404.6168,404.895,404.1894,404.8354,9443.0
2024-10-23 11:55:00,407.36,407.6,407.28,407.41,2229.0,404.8255,405.064,404.746,404.8751,2229.0
2024-10-23 12:00:00,407.49,407.73,407.41,407.46,3811.0,404.9547,405.1932,404.8751,404.9248,3811.0
2024-10-23 12:05:00,407.45,407.45,407.04,407.09,2609.0,404.9149,404.9149,404.5075,404.5571,2609.0
2024-10-23 12:10:00,407.29,407.48,407.18,407.25,3010.0,404.7559,404.9447,404.6466,404.7161,3010.0
2024-10-23 12:15:00,407.11,407.47,407.11,407.33,4045.0,404.577,404.9348,404.577,404.7956,4045.0
2024-10-23 12:20:00,407.47,407.8,407.45,407.52,4767.0,404.9348,405.2627,404.9149,404.9845,4767.0
2024-10-23 12:25:00,407.48,407.95,407.45,407.89,7746.0,404.9447,405.4118,404.9149,405.3522,7746.0
2024-10-23 12:30:00,407.89,408.08,407.54,408.02,5892.0,405.3522,405.541,405.0043,405.4814,5892.0
2024-10-23 12:35:00,408.05,408.44,407.95,408.0,2986.0,405.5112,405.8987,405.4118,405.4615,2986.0
2024-10-23 12:40:00,407.99,407.99,407.96,407.97,901.0,405.4515,405.4515,405.4217,405.4317,901.0
2024-10-23 12:45:00,407.84,408.28,407.83,408.28,3267.0,405.3025,405.7397,405.2925,405.7397,3267.0
2024-10-23 12:50:00,408.26,408.28,407.34,407.6,6732.0,405.7199,405.7397,404.8056,405.064,6732.0
2024-10-23 12:55:00,407.36,407.36,407.07,407.25,1867.0,404.8255,404.8255,404.5373,404.7161,1867.0
2024-10-23 13:00:00,407.35,407.35,407.1,407.15,986.0,404.8155,404.8155,404.5671,404.6168,986.0
2024-10-23 13:05:00,407.21,407.73,407.16,407.62,5977.0,404.6764,405.1932,404.6267,405.0838,5977.0
2024-10-23 13:10:00,407.8,407.8,407.19,407.19,2287.0,405.2627,405.2627,404.6565,404.6565,2287.0
2024-10-23 13:15:00,407.19,407.19,406.95,406.95,7706.0,404.6565,404.6565,404.418,404.418,7706.0
2024-10-23 13:20:00,407.02,407.02,406.79,407.01,3083.0,404.4876,404.4876,404.259,404.4776,3083.0
2024-10-23 13:25:00,407.0,407.42,407.0,407.35,3872.0,404.4677,404.8851,404.4677,404.8155,3872.0
2024-10-23 13:30:00,407.51,407.62,407.24,407.32,2227.0,404.9745,405.0838,404.7062,404.7857,2227.0
2024-10-23 13:35:00,407.36,407.39,407.26,407.39,1010.0,404.8255,404.8553,404.7261,404.8553,1010.0
2024-10-23 13:40:00,407.39,408.1,407.38,408.1,4145.0,404.8553,405.5609,404.8453,405.5609,4145.0
2024-10-23 13:45:00,408.0,408.22,408.0,408.09,2936.0,405.4615,405.6801,405.4615,405.5509,2936.0
2024-10-23 13:50:00,408.09,408.36,407.99,408.1,8116.0,405.5509,405.8192,405.4515,405.5609,8116.0
2024-10-23 13:55:00,408.05,408.26,407.94,408.02,4427.0,405.5112,405.7199,405.4019,405.4814,4427.0
2024-10-23 14:00:00,407.93,408.19,407.51,407.7,12192.0,405.3919,405.6503,404.9745,405.1633,12192.0
2024-10-23 14:05:00,407.66,407.68,406.7,406.79,6700.0,405.1236,405.1435,404.1696,404.259,6700.0
2024-10-23 14:10:00,406.97,407.41,406.97,407.19,2702.0,404.4379,404.8751,404.4379,404.6565,2702.0
2024-10-23 14:15:00,407.1,407.1,406.33,406.58,5496.0,404.5671,404.5671,403.8019,404.0503,5496.0
2024-10-23 14:20:00,406.43,406.95,406.42,406.73,1967.0,403.9012,404.418,403.8913,404.1994,1967.0
2024-10-23 14:25:00,406.72,407.36,406.72,406.89,3794.0,404.1894,404.8255,404.1894,404.3584,3794.0
2024-10-23 14:30:00,406.86,407.59,406.63,407.59,4288.0,404.3286,405.054,404.1,405.054,4288.0
2024-10-23 14:35:00,407.48,408.07,407.48,408.0,2028.0,404.9447,405.531,404.9447,405.4615,2028.0
2024-10-23 14:40:00,408.0,408.24,407.99,408.1,3374.0,405.4615,405.7,405.4515,405.5609,3374.0
2024-10-23 14:45:00,408.29,408.8,408.29,408.67,3129.0,405.7497,406.2565,405.7497,406.1273,3129.0
2024-10-23 14:50:00,408.66,408.99,408.58,408.77,7452.0,406.1174,406.4453,406.0379,406.2267,7452.0
2024-10-23 14:55:00,409.05,409.19,408.98,409.17,2150.0,406.5049,406.6441,406.4354,406.6242,2150.0
2024-10-23 15:00:00,409.28,409.28,408.67,408.85,5106.0,406.7335,406.7335,406.1273,406.3062,5106.0
2024-10-23 15:05:00,408.84,409.71,408.83,409.71,4168.0,406.2963,407.1608,406.2863,407.1608,4168.0
2024-10-23 15:10:00,409.68,410.13,409.68,409.98,10389.0,407.131,407.5782,407.131,407.4292,10389.0
2024-10-23 15:15:00,410.06,410.2,409.81,409.83,6270.0,407.5087,407.6478,407.2602,407.2801,6270.0
2024-10-23 15:20:00,410.15,410.23,409.93,409.93,5967.0,407.5981,407.6776,407.3795,407.3795,5967.0
2024-10-23 15:25:00,409.89,410.44,409.87,410.37,5230.0,407.3397,407.8863,407.3198,407.8167,5230.0
2024-10-23 15:30:00,410.3,410.6,410.12,410.38,6320.0,407.7472,408.0453,407.5683,407.8267,6320.0
2024-10-23 15:35:00,410.48,410.49,410.28,410.32,5794.0,407.926,407.936,407.7273,407.767,5794.0
2024-10-23 15:40:00,410.38,410.79,410.32,410.67,4945.0,407.8267,408.2341,407.767,408.1149,4945.0
2024-10-23 15:45:00,410.61,410.61,410.01,410.21,12427.0,408.0552,408.0552,407.459,407.6577,12427.0
2024-10-23 15:50:00,410.34,410.35,409.84,410.29,9430.0,407.7869,407.7969,407.29,407.7372,9430.0
2024-10-23 15:55:00,410.29,410.38,409.92,410.07,46370.0,407.7372,407.8267,407.3695,407.5186,46370.0
2024-10-24 09:30:00,405.57,407.82,394.12,407.82,78742.0,403.0466,405.2826,391.6678,405.2826,78742.0
2024-10-24 09:35:00,406.18,408.51,406.1,406.1,13866.0,403.6528,405.9683,403.5733,403.5733,13866.0
2024-10-24 09:40:00,406.23,406.62,400.67,401.95,52745.0,403.7025,404.0901,398.1771,399.4491,52745.0
2024-10-24 09:45:00,401.88,405.63,401.65,404.98,34697.0,399.3796,403.1062,399.151,402.4603,34697.0
2024-10-24 09:50:00,404.98,405.09,403.06,404.66,7184.0,402.4603,402.5696,400.5522,402.1423,7184.0
2024-10-24 09:55:00,405.24,406.28,404.45,406.16,17719.0,402.7186,403.7522,401.9336,403.6329,17719.0
2024-10-24 10:00:00,406.33,406.39,404.6,404.78,8681.0,403.8019,403.8615,402.0826,402.2615,8681.0
2024-10-24 10:05:00,404.75,405.3,403.93,404.78,24433.0,402.2317,402.7783,401.4168,402.2615,24433.0
2024-10-24 10:10:00,404.78,405.17,402.91,404.58,26030.0,402.2615,402.6491,400.4031,402.0628,26030.0
2024-10-24 10:15:00,404.39,404.92,403.63,404.63,15563.0,401.8739,402.4006,401.1187,402.1124,15563.0
2024-10-24 10:20:00,404.75,405.87,404.56,405.81,12924.0,402.2317,403.3447,402.0429,403.2851,12924.0
2024-10-24 10:25:00,405.95,407.15,405.61,406.56,28786.0,403.4242,404.6168,403.0863,404.0304,28786.0
2024-10-24 10:30:00,406.41,406.79,406.17,406.39,8925.0,403.8814,404.259,403.6429,403.8615,8925.0
2024-10-24 10:35:00,406.38,406.58,405.24,405.24,6299.0,403.8516,404.0503,402.7186,402.7186,6299.0
2024-10-24 10:40:00,405.42,406.06,405.0,405.35,23687.0,402.8975,403.5335,402.4801,402.828,23687.0
2024-10-24 10:45:00,405.17,405.48,404.04,404.56,24181.0,402.6491,402.9572,401.5261,402.0429,24181.0
2024-10-24 10:50:00,404.99,405.03,404.05,404.41,15387.0,402.4702,402.51,401.5361,401.8938,15387.0
2024-10-24 10:55:00,404.23,404.47,403.3,404.38,11964.0,401.7149,401.9534,400.7907,401.864,11964.0
2024-10-24 11:00:00,404.5,404.5,403.36,403.46,3804.0,401.9833,401.9833,400.8503,400.9497,3804.0
2024-10-24 11:05:00,403.61,403.62,402.92,403.62,5892.0,401.0988,401.1087,400.4131,401.1087,5892.0
2024-10-24 11:10:00,403.62,403.68,402.75,403.06,6178.0,401.1087,401.1684,400.2441,400.5522,6178.0
2024-10-24 11:15:00,402.76,403.12,402.22,402.92,13399.0,400.2541,400.6118,399.7174,400.4131,13399.0
2024-10-24 11:20:00,402.92,402.96,401.6,401.95,8731.0,400.4131,400.4528,399.1013,399.4491,8731.0
2024-10-24 11:25:00,401.7,403.7,401.63,403.53,31949.0,399.2007,401.1882,399.1311,401.0193,31949.0
2024-10-24 11:30:00,403.54,404.1,402.56,403.1,9207.0,401.0292,401.5857,400.0553,400.592,9207.0
2024-10-24 11:35:00,403.03,403.46,400.72,400.86,45649.0,400.5224,400.9497,398.2268,398.3659,45649.0
2024-10-24 11:40:00,400.84,401.14,396.91,397.45,43185.0,398.346,398.6442,394.4405,394.9771,43185.0
2024-10-24 11:45:00,397.55,397.77,395.26,397.31,53226.0,395.0765,395.2951,392.8007,394.838,53226.0
2024-10-24 11:50:00,397.12,398.48,396.73,398.48,22703.0,394.6492,396.0007,394.2616,396.0007,22703.0
2024-10-24 11:55:00,398.52,399.08,397.93,398.17,11884.0,396.0405,396.597,395.4541,395.6926,11884.0
2024-10-24 12:00:00,398.08,399.04,397.27,399.04,28811.0,395.6032,396.5572,394.7982,396.5572,28811.0
2024-10-24 12:05:00,399.06,400.17,399.06,399.98,8928.0,396.5771,397.6802,396.5771,397.4914,8928.0
2024-10-24 12:10:00,399.98,400.36,399.18,399.51,9176.0,397.4914,397.869,396.6964,397.0243,9176.0
2024-10-24 12:15:00,399.56,399.73,398.37,398.93,13634.0,397.074,397.2429,395.8914,396.4479,13634.0
2024-10-24 12:20:00,398.84,399.68,398.83,399.53,8119.0,396.3585,397.1932,396.3485,397.0442,8119.0
2024-10-24 12:25:00,399.63,400.7,399.58,400.7,6347.0,397.1436,398.2069,397.0939,398.2069,6347.0
2024-10-24 12:30:00,400.56,401.88,400.55,401.88,4529.0,398.0678,399.3796,398.0578,399.3796,4529.0
2024-10-24 12:35:00,401.87,402.56,401.85,402.25,6333.0,399.3696,400.0553,399.3497,399.7473,6333.0
2024-10-24 12:40:00,402.29,402.58,401.93,402.12,3512.0,399.787,400.0752,399.4292,399.6181,3512.0
2024-10-24 12:45:00,402.46,403.3,402.05,403.27,8058.0,399.9559,400.7907,399.5485,400.7609,8058.0
2024-10-24 12:50:00,403.39,403.41,402.67,403.17,3519.0,400.8802,400.9,400.1646,400.6615,3519.0
2024-10-24 12:55:00,403.33,403.89,403.16,403.79,1350.0,400.8205,401.377,400.6516,401.2777,1350.0
2024-10-24 13:00:00,403.69,404.08,402.14,402.4,7450.0,401.1783,401.5659,399.6379,399.8963,7450.0
2024-10-24 13:05:00,402.74,403.05,402.21,402.55,9237.0,400.2342,400.5423,399.7075,400.0454,9237.0
2024-10-24 13:10:00,402.63,402.95,402.5,402.51,2796.0,400.1249,400.4429,399.9957,400.0056,2796.0
2024-10-24 13:15:00,402.27,402.27,401.12,401.67,6931.0,399.7671,399.7671,398.6243,399.1709,6931.0
2024-10-24 13:20:00,401.69,402.1,401.32,402.07,6125.0,399.1907,399.5982,398.823,399.5684,6125.0
2024-10-24 13:25:00,402.09,402.44,402.03,402.36,3179.0,399.5882,399.9361,399.5286,399.8566,3179.0
2024-10-24 13:30:00,402.2,402.6,401.81,402.47,9321.0,399.6976,400.0951,399.31,399.9659,9321.0
2024-10-24 13:35:00,402.53,403.29,402.33,402.69,10595.0,400.0255,400.7808,399.8268,400.1845,10595.0
2024-10-24 13:40:00,402.78,403.11,402.67,402.85,1800.0,400.274,400.6019,400.1646,400.3435,1800.0
2024-10-24 13:45:00,403.13,403.25,402.47,402.88,1898.0,400.6218,400.741,399.9659,400.3733,1898.0
2024-10-24 13:50:00,402.51,402.86,402.17,402.62,5507.0,400.0056,400.3535,399.6678,400.115,5507.0
2024-10-24 13:55:00,402.23,402.54,401.74,402.28,11585.0,399.7274,400.0354,399.2404,399.7771,11585.0
2024-10-24 14:00:00,402.53,402.55,401.86,402.24,8545.0,400.0255,400.0454,399.3597,399.7373,8545.0
2024-10-24 14:05:00,402.16,402.64,402.16,402.42,2540.0,399.6578,400.1348,399.6578,399.9162,2540.0
2024-10-24 14:10:00,402.42,403.03,402.23,402.83,8259.0,399.9162,400.5224,399.7274,400.3236,8259.0
2024-10-24 14:15:00,402.81,403.06,402.45,402.62,5053.0,400.3038,400.5522,399.946,400.115,5053.0
2024-10-24 14:20:00,402.44,402.67,402.21,402.21,2751.0,399.9361,400.1646,399.7075,399.7075,2751.0
2024-10-24 14:25:00,402.15,402.28,401.85,402.28,5431.0,399.6479,399.7771,399.3497,399.7771,5431.0
2024-10-24 14:30:00,402.06,402.25,401.46,401.46,3170.0,399.5584,399.7473,398.9622,398.9622,3170.0
2024-10-24 14:35:00,401.5,401.72,401.05,401.43,8513.0,399.0019,399.2206,398.5547,398.9324,8513.0
2024-10-24 14:40:00,401.43,401.44,400.18,400.25,25921.0,398.9324,398.9423,397.6901,397.7597,25921.0
2024-10-24 14:45:00,400.19,401.47,400.19,400.99,23971.0,397.7001,398.9721,397.7001,398.4951,23971.0
2024-10-24 14:50:00,401.05,401.18,400.77,400.83,6468.0,398.5547,398.6839,398.2765,398.3361,6468.0
2024-10-24 14:55:00,400.78,401.43,400.75,401.15,16340.0,398.2864,398.9324,398.2566,398.6541,16340.0
2024-10-24 15:00:00,401.35,401.8,401.25,401.28,8662.0,398.8529,399.3001,398.7535,398.7833,8662.0
2024-10-24 15:05:00,401.33,401.81,401.1,401.58,8797.0,398.833,399.31,398.6044,399.0814,8797.0
2024-10-24 15:10:00,401.89,401.89,401.28,401.38,4657.0,399.3895,399.3895,398.7833,398.8827,4657.0
2024-10-24 15:15:00,401.28,401.7,400.85,401.1,6670.0,398.7833,399.2007,398.356,398.6044,6670.0
2024-10-24 15:20:00,401.12,401.12,400.22,400.9,16239.0,398.6243,398.6243,397.7299,398.4057,16239.0
2024-10-24 15:25:00,400.68,400.68,400.02,400.57,16543.0,398.187,398.187,397.5311,398.0777,16543.0
2024-10-24 15:30:00,400.37,400.37,399.28,399.37,11879.0,397.879,397.879,396.7957,396.8852,11879.0
2024-10-24 15:35:00,399.62,400.25,399.49,400.25,26578.0,397.1336,397.7597,397.0044,397.7597,26578.0
2024-10-24 15:40:00,400.24,400.46,399.35,399.43,24288.0,397.7498,397.9684,396.8653,396.9448,24288.0
2024-10-24 15:45:00,399.51,399.72,399.18,399.3,19321.0,397.0243,397.233,396.6964,396.8156,19321.0
2024-10-24 15:50:00,399.27,399.38,398.15,399.18,46877.0,396.7858,396.8951,395.6728,396.6964,46877.0
2024-10-24 15:55:00,399.38,399.85,398.22,398.85,89001.0,396.8951,397.3622,395.7423,396.3684,89001.0
2024-10-25 09:30:00,370.0,371.0,360.25,364.36,313115.0,367.6979,368.6917,358.0086,362.093,313115.0
2024-10-25 09:35:00,364.19,369.08,363.59,366.56,149315.0,361.9241,366.7836,361.3278,364.2793,149315.0
2024-10-25 09:40:00,366.75,367.3,363.64,367.04,84085.0,364.4681,365.0147,361.3775,364.7563,84085.0
2024-10-25 09:45:00,367.0,367.0,362.7,363.04,81295.0,364.7166,364.7166,360.4433,360.7812,81295.0
2024-10-25 09:50:00,362.72,363.55,360.5,360.88,39264.0,360.4632,361.288,358.257,358.6347,39264.0
2024-10-25 09:55:00,361.07,363.69,360.85,362.32,24165.0,358.8235,361.4272,358.6048,360.0657,24165.0
2024-10-25 10:00:00,361.5,362.58,359.11,362.31,59820.0,359.2508,360.3241,356.8757,360.0558,59820.0
2024-10-25 10:05:00,362.37,368.0,362.24,366.86,84395.0,360.1154,365.7104,359.9862,364.5774,84395.0
2024-10-25 10:10:00,366.86,368.61,364.56,365.39,74113.0,364.5774,366.3166,362.2918,363.1166,74113.0
2024-10-25 10:15:00,364.8,366.55,364.0,364.33,49498.0,362.5303,364.2694,361.7352,362.0632,49498.0
2024-10-25 10:20:00,364.27,366.75,362.69,365.86,44811.0,362.0036,364.4681,360.4334,363.5837,44811.0
2024-10-25 10:25:00,365.99,365.99,364.77,364.99,23649.0,363.7129,363.7129,362.5004,362.7191,23649.0
2024-10-25 10:30:00,365.0,365.65,363.95,365.16,34163.0,362.729,363.375,361.6856,362.888,34163.0
2024-10-25 10:35:00,364.83,366.33,364.48,365.13,32765.0,362.5601,364.0507,362.2123,362.8582,32765.0
2024-10-25 10:40:00,364.92,364.99,363.37,363.4,27531.0,362.6495,362.7191,361.1092,361.139,27531.0
2024-10-25 10:45:00,363.44,364.36,362.02,363.46,22281.0,361.1787,362.093,359.7676,361.1986,22281.0
2024-10-25 10:50:00,363.45,364.14,362.75,363.5,19541.0,361.1887,361.8744,360.493,361.2384,19541.0
2024-10-25 10:55:00,363.86,366.17,363.85,365.56,28254.0,361.5961,363.8917,361.5862,363.2855,28254.0
2024-10-25 11:00:00,365.7,365.82,364.4,364.66,27831.0,363.4247,363.5439,362.1328,362.3911,27831.0
2024-10-25 11:05:00,364.87,365.5,364.86,365.33,12973.0,362.5998,363.2259,362.5899,363.057,12973.0
2024-10-25 11:10:00,365.24,365.68,363.97,364.19,21617.0,362.9675,363.4048,361.7054,361.9241,21617.0
2024-10-25 11:15:00,364.39,365.03,363.49,363.68,16739.0,362.1228,362.7588,361.2284,361.4172,16739.0
2024-10-25 11:20:00,363.73,363.73,361.75,362.4,28341.0,361.4669,361.4669,359.4992,360.1452,28341.0
2024-10-25 11:25:00,362.25,362.29,359.68,360.63,62829.0,359.9961,360.0359,357.4421,358.3862,62829.0
2024-10-25 11:30:00,360.6,361.34,359.75,360.56,40936.0,358.3564,359.0918,357.5117,358.3166,40936.0
2024-10-25 11:35:00,360.68,361.41,360.44,361.3,15769.0,358.4359,359.1614,358.1974,359.052,15769.0
2024-10-25 11:40:00,361.35,361.35,360.5,360.72,10707.0,359.1017,359.1017,358.257,358.4756,10707.0
2024-10-25 11:45:00,361.02,361.11,360.09,360.62,15071.0,358.7738,358.8632,357.8496,358.3763,15071.0
2024-10-25 11:50:00,360.63,360.73,359.65,360.49,21297.0,358.3862,358.4856,357.4123,358.2471,21297.0
2024-10-25 11:55:00,360.34,360.63,359.94,360.44,15157.0,358.098,358.3862,357.7005,358.1974,15157.0
2024-10-25 12:00:00,360.7,360.84,359.78,359.91,18809.0,358.4558,358.5949,357.5415,357.6707,18809.0
2024-10-25 12:05:00,359.89,361.19,359.73,360.37,11856.0,357.6508,358.9427,357.4918,358.1278,11856.0
2024-10-25 12:10:00,360.37,360.96,360.33,360.33,11781.0,358.1278,358.7142,358.0881,358.0881,11781.0
2024-10-25 12:15:00,360.27,360.84,360.24,360.78,4662.0,358.0284,358.5949,357.9986,358.5353,4662.0
2024-10-25 12:20:00,360.65,360.88,360.18,360.77,9569.0,358.4061,358.6347,357.939,358.5253,9569.0
2024-10-25 12:25:00,361.0,361.02,360.3,360.43,14027.0,358.7539,358.7738,358.0583,358.1875,14027.0
2024-10-25 12:30:00,360.37,360.58,359.62,360.06,19405.0,358.1278,358.3365,357.3825,357.8198,19405.0
2024-10-25 12:35:00,360.06,360.46,359.99,360.14,15433.0,357.8198,358.2173,357.7502,357.8993,15433.0
2024-10-25 12:40:00,360.13,361.0,360.13,360.98,8105.0,357.8893,358.7539,357.8893,358.734,8105.0
2024-10-25 12:45:00,360.87,361.23,360.61,361.1,12839.0,358.6247,358.9825,358.3663,358.8533,12839.0
2024-10-25 12:50:00,361.23,361.5,360.6,360.73,10509.0,358.9825,359.2508,358.3564,358.4856,10509.0
2024-10-25 12:55:00,360.79,360.79,360.0,360.06,15046.0,358.5452,358.5452,357.7601,357.8198,15046.0
2024-10-25 13:00:00,360.12,360.38,359.1,359.11,33078.0,357.8794,358.1378,356.8657,356.8757,33078.0
2024-10-25 13:05:00,359.0,359.1,358.25,359.1,25590.0,356.7663,356.8657,356.021,356.8657,25590.0
2024-10-25 13:10:00,359.1,359.84,359.09,359.42,17653.0,356.8657,357.6011,356.8558,357.1837,17653.0
2024-10-25 13:15:00,359.5,359.5,358.92,358.99,10171.0,357.2632,357.2632,356.6868,356.7564,10171.0
2024-10-25 13:20:00,359.12,359.15,357.68,357.98,26648.0,356.8856,356.9154,355.4546,355.7527,26648.0
2024-10-25 13:25:00,358.03,358.35,357.67,357.89,12335.0,355.8024,356.1204,355.4446,355.6633,12335.0
2024-10-25 13:30:00,357.8,358.18,357.7,357.91,17481.0,355.5738,355.9515,355.4744,355.6831,17481.0
2024-10-25 13:35:00,357.85,358.14,357.32,357.45,43907.0,355.6235,355.9117,355.0968,355.226,43907.0
2024-10-25 13:40:00,357.44,357.77,357.03,357.1,12598.0,355.2161,355.544,354.8086,354.8782,12598.0
2024-10-25 13:45:00,357.25,357.93,357.07,357.84,13825.0,355.0272,355.703,354.8484,355.6136,13825.0
2024-10-25 13:50:00,357.94,358.31,357.77,358.26,12933.0,355.7129,356.0806,355.544,356.031,12933.0
2024-10-25 13:55:00,358.35,358.48,357.68,357.7,13074.0,356.1204,356.2496,355.4546,355.4744,13074.0
2024-10-25 14:00:00,357.77,358.03,357.44,358.0,18697.0,355.544,355.8024,355.2161,355.7726,18697.0
2024-10-25 14:05:00,357.98,358.1,357.57,358.1,2775.0,355.7527,355.8719,355.3452,355.8719,2775.0
2024-10-25 14:10:00,357.92,358.25,357.26,357.57,10079.0,355.6931,356.021,355.0372,355.3452,10079.0
2024-10-25 14:15:00,357.5,358.34,357.44,358.05,24981.0,355.2757,356.1105,355.2161,355.8223,24981.0
2024-10-25 14:20:00,358.05,358.08,357.79,357.86,7651.0,355.8223,355.8521,355.5639,355.6334,7651.0
2024-10-25 14:25:00,357.93,358.09,357.89,357.96,7372.0,355.703,355.862,355.6633,355.7328,7372.0
2024-10-25 14:30:00,357.96,358.76,357.84,358.61,10062.0,355.7328,356.5278,355.6136,356.3788,10062.0
2024-10-25 14:35:00,358.69,359.28,358.63,359.1,10771.0,356.4583,357.0446,356.3987,356.8657,10771.0
2024-10-25 14:40:00,359.08,359.15,358.69,359.15,9671.0,356.8459,356.9154,356.4583,356.9154,9671.0
2024-10-25 14:45:00,359.26,359.71,359.15,359.69,14262.0,357.0247,357.4719,356.9154,357.4521,14262.0
2024-10-25 14:50:00,359.58,359.91,359.48,359.91,13180.0,357.3427,357.6707,357.2434,357.6707,13180.0
2024-10-25 14:55:00,360.0,360.64,360.0,360.57,15061.0,357.7601,358.3961,357.7601,358.3266,15061.0
2024-10-25 15:00:00,360.57,360.57,360.08,360.09,14424.0,358.3266,358.3266,357.8396,357.8496,14424.0
2024-10-25 15:05:00,360.1,360.1,359.0,359.0,10550.0,357.8595,357.8595,356.7663,356.7663,10550.0
2024-10-25 15:10:00,358.92,358.93,357.8,357.92,15673.0,356.6868,356.6968,355.5738,355.6931,15673.0
2024-10-25 15:15:00,357.8,358.97,357.7,358.89,14747.0,355.5738,356.7365,355.4744,356.657,14747.0
2024-10-25 15:20:00,358.83,359.12,358.81,358.97,13678.0,356.5974,356.8856,356.5775,356.7365,13678.0
2024-10-25 15:25:00,358.97,360.49,358.95,360.49,19977.0,356.7365,358.2471,356.7167,358.2471,19977.0
2024-10-25 15:30:00,360.44,361.31,360.44,360.63,32592.0,358.1974,359.062,358.1974,358.3862,32592.0
2024-10-25 15:35:00,360.57,361.44,360.48,361.19,18775.0,358.3266,359.1912,358.2371,358.9427,18775.0
2024-10-25 15:40:00,361.21,362.05,361.04,361.71,26281.0,358.9626,359.7974,358.7937,359.4595,26281.0
2024-10-25 15:45:00,361.74,362.32,361.45,362.19,46408.0,359.4893,360.0657,359.2011,359.9365,46408.0
2024-10-25 15:50:00,362.29,363.64,362.23,363.37,89077.0,360.0359,361.3775,359.9763,361.1092,89077.0
2024-10-25 15:55:00,363.42,363.81,362.69,363.55,189619.0,361.1588,361.5464,360.4334,361.288,189619.0
2024-10-28 09:30:00,363.5,363.97,361.66,362.5,37053.0,361.2384,361.7054,359.4098,360.2446,37053.0
2024-10-28 09:35:00,362.53,367.83,362.52,367.16,32919.0,360.2744,365.5414,360.2644,364.8756,32919.0
2024-10-28 09:40:00,367.12,367.12,364.68,364.95,15469.0,364.8358,364.8358,362.411,362.6793,15469.0
2024-10-28 09:45:00,364.88,365.32,364.5,364.98,25440.0,362.6098,363.047,362.2321,362.7091,25440.0
2024-10-28 09:50:00,365.05,367.06,365.05,366.8,17018.0,362.7787,364.7762,362.7787,364.5178,17018.0
2024-10-28 09:55:00,366.8,367.46,365.24,365.25,17666.0,364.5178,365.1737,362.9675,362.9775,17666.0
2024-10-28 10:00:00,365.36,365.51,364.27,364.55,16715.0,363.0868,363.2358,362.0036,362.2818,16715.0
2024-10-28 10:05:00,364.51,364.75,362.05,362.1,21900.0,362.2421,362.4806,359.7974,359.8471,21900.0
2024-10-28 10:10:00,362.24,362.61,360.6,360.83,31467.0,359.9862,360.3539,358.3564,358.585,31467.0
2024-10-28 10:15:00,360.82,361.79,360.81,361.11,23687.0,358.575,359.539,358.5651,358.8632,23687.0
2024-10-28 10:20:00,361.11,361.84,360.89,361.62,22645.0,358.8632,359.5887,358.6446,359.37,22645.0
2024-10-28 10:25:00,361.63,361.69,360.8,361.22,17392.0,359.38,359.4396,358.5551,358.9725,17392.0
2024-10-28 10:30:00,361.44,362.3,361.18,361.84,18999.0,359.1912,360.0458,358.9328,359.5887,18999.0
2024-10-28 10:35:00,361.94,362.72,361.74,361.74,8907.0,359.6881,360.4632,359.4893,359.4893,8907.0
2024-10-28 10:40:00,361.62,361.68,360.83,361.29,9405.0,359.37,359.4297,358.585,359.0421,9405.0
2024-10-28 10:45:00,361.29,362.6,361.29,362.6,4732.0,359.0421,360.344,359.0421,360.344,4732.0
2024-10-28 10:50:00,362.62,362.62,362.13,362.29,3878.0,360.3638,360.3638,359.8769,360.0359,3878.0
2024-10-28 10:55:00,362.29,362.46,361.71,362.35,11988.0,360.0359,360.2048,359.4595,360.0955,11988.0
2024-10-28 11:00:00,362.33,363.39,361.98,362.71,9046.0,360.0756,361.129,359.7278,360.4533,9046.0
2024-10-28 11:05:00,362.82,362.82,361.87,361.87,7953.0,360.5626,360.5626,359.6185,359.6185,7953.0
2024-10-28 11:10:00,361.82,362.27,361.48,361.48,7363.0,359.5688,360.016,359.2309,359.2309,7363.0
2024-10-28 11:15:00,361.48,361.49,360.98,361.17,10967.0,359.2309,359.2409,358.734,358.9228,10967.0
2024-10-28 11:20:00,361.17,361.86,361.16,361.59,7473.0,358.9228,359.6086,358.9129,359.3402,7473.0
2024-10-28 11:25:00,361.68,361.89,361.13,361.13,6854.0,359.4297,359.6384,358.8831,358.8831,6854.0
2024-10-28 11:30:00,361.11,361.15,360.5,360.5,8354.0,358.8632,358.903,358.257,358.257,8354.0
2024-10-28 11:35:00,360.51,360.59,360.2,360.2,5572.0,358.267,358.3465,357.9589,357.9589,5572.0
2024-10-28 11:40:00,360.28,360.32,360.01,360.29,8009.0,358.0384,358.0781,357.7701,358.0483,8009.0
2024-10-28 11:45:00,360.28,360.64,360.2,360.64,5005.0,358.0384,358.3961,357.9589,358.3961,5005.0
2024-10-28 11:50:00,360.53,361.25,360.37,360.52,12986.0,358.2868,359.0023,358.1278,358.2769,12986.0
2024-10-28 11:55:00,360.56,360.56,360.16,360.16,5565.0,358.3166,358.3166,357.9191,357.9191,5565.0
2024-10-28 12:00:00,360.18,360.18,359.65,359.71,14725.0,357.939,357.939,357.4123,357.4719,14725.0
2024-10-28 12:05:00,359.72,360.18,359.72,360.05,4833.0,357.4819,357.939,357.4819,357.8098,4833.0
2024-10-28 12:10:00,360.16,360.68,360.16,360.29,5306.0,357.9191,358.4359,357.9191,358.0483,5306.0
2024-10-28 12:15:00,360.42,360.8,360.42,360.8,3797.0,358.1775,358.5551,358.1775,358.5551,3797.0
2024-10-28 12:20:00,360.82,360.91,360.25,360.25,7243.0,358.575,358.6645,358.0086,358.0086,7243.0
2024-10-28 12:25:00,360.32,360.46,359.93,359.93,6123.0,358.0781,358.2173,357.6906,357.6906,6123.0
2024-10-28 12:30:00,359.94,360.06,359.25,359.3,19796.0,357.7005,357.8198,357.0148,357.0645,19796.0
2024-10-28 12:35:00,359.16,359.16,358.8,358.98,8815.0,356.9254,356.9254,356.5676,356.7465,8815.0
2024-10-28 12:40:00,358.95,359.27,358.7,359.19,13180.0,356.7167,357.0347,356.4682,356.9552,13180.0
2024-10-28 12:45:00,359.36,359.84,359.34,359.81,18715.0,357.1241,357.6011,357.1042,357.5713,18715.0
2024-10-28 12:50:00,359.77,360.06,359.69,359.85,5055.0,357.5316,357.8198,357.4521,357.6111,5055.0
2024-10-28 12:55:00,359.94,359.94,359.06,359.29,11020.0,357.7005,357.7005,356.826,357.0545,11020.0
2024-10-28 13:00:00,359.29,359.29,358.86,359.06,15341.0,357.0545,357.0545,356.6272,356.826,15341.0
2024-10-28 13:05:00,359.06,360.0,359.05,359.75,7595.0,356.826,357.7601,356.816,357.5117,7595.0
2024-10-28 13:10:00,359.75,359.8,359.61,359.67,3202.0,357.5117,357.5614,357.3726,357.4322,3202.0
2024-10-28 13:15:00,359.59,359.97,359.38,359.95,16632.0,357.3527,357.7303,357.144,357.7104,16632.0
2024-10-28 13:20:00,359.95,360.35,359.95,360.05,7569.0,357.7104,358.1079,357.7104,357.8098,7569.0
2024-10-28 13:25:00,360.08,360.08,359.36,359.37,4141.0,357.8396,357.8396,357.1241,357.134,4141.0
2024-10-28 13:30:00,359.31,359.49,359.18,359.41,2881.0,357.0744,357.2533,356.9452,357.1738,2881.0
2024-10-28 13:35:00,359.36,359.36,358.89,359.25,6994.0,357.1241,357.1241,356.657,357.0148,6994.0
2024-10-28 13:40:00,359.13,359.22,359.04,359.05,4857.0,356.8955,356.985,356.8061,356.816,4857.0
2024-10-28 13:45:00,359.05,359.05,358.7,358.71,7759.0,356.816,356.816,356.4682,356.4782,7759.0
2024-10-28 13:50:00,358.71,359.12,358.58,359.08,7978.0,356.4782,356.8856,356.349,356.8459,7978.0
2024-10-28 13:55:00,358.99,359.18,358.82,359.1,8478.0,356.7564,356.9452,356.5875,356.8657,8478.0
2024-10-28 14:00:00,359.12,359.12,358.71,358.75,4677.0,356.8856,356.8856,356.4782,356.5179,4677.0
2024-10-28 14:05:00,358.7,359.0,358.64,358.69,4925.0,356.4682,356.7663,356.4086,356.4583,4925.0
2024-10-28 14:10:00,358.7,358.76,358.56,358.61,5321.0,356.4682,356.5278,356.3291,356.3788,5321.0
2024-10-28 14:15:00,358.64,359.19,358.64,358.98,11918.0,356.4086,356.9552,356.4086,356.7465,11918.0
2024-10-28 14:20:00,358.97,358.98,358.4,358.42,11542.0,356.7365,356.7465,356.1701,356.19,11542.0
2024-10-28 14:25:00,358.38,358.57,358.22,358.23,10973.0,356.1502,356.339,355.9912,356.0011,10973.0
2024-10-28 14:30:00,358.26,358.3,358.04,358.21,7249.0,356.031,356.0707,355.8123,355.9813,7249.0
2024-10-28 14:35:00,358.19,358.6,358.0,358.52,7725.0,355.9614,356.3688,355.7726,356.2893,7725.0
2024-10-28 14:40:00,358.35,358.6,358.35,358.49,10535.0,356.1204,356.3688,356.1204,356.2595,10535.0
2024-10-28 14:45:00,358.5,358.67,358.31,358.32,13533.0,356.2695,356.4384,356.0806,356.0906,13533.0
2024-10-28 14:50:00,358.31,358.46,358.14,358.16,11001.0,356.0806,356.2297,355.9117,355.9316,11001.0
2024-10-28 14:55:00,358.15,358.3,358.07,358.14,6879.0,355.9216,356.0707,355.8421,355.9117,6879.0
2024-10-28 15:00:00,358.11,358.82,357.9,358.74,20462.0,355.8819,356.5875,355.6732,356.508,20462.0
2024-10-28 15:05:00,358.75,358.93,358.72,358.91,7471.0,356.5179,356.6968,356.4881,356.6769,7471.0
2024-10-28 15:10:00,358.98,359.34,358.93,359.34,7836.0,356.7465,357.1042,356.6968,357.1042,7836.0
2024-10-28 15:15:00,359.25,359.32,358.82,359.17,9247.0,357.0148,357.0844,356.5875,356.9353,9247.0
2024-10-28 15:20:00,359.18,360.26,359.17,360.26,18888.0,356.9452,358.0185,356.9353,358.0185,18888.0
2024-10-28 15:25:00,360.22,360.22,359.79,359.8,14774.0,357.9788,357.9788,357.5514,357.5614,14774.0
2024-10-28 15:30:00,359.87,360.61,359.87,360.61,10631.0,357.6309,358.3663,357.6309,358.3663,10631.0
2024-10-28 15:35:00,360.64,360.72,360.13,360.15,19223.0,358.3961,358.4756,357.8893,357.9092,19223.0
2024-10-28 15:40:00,360.17,360.27,358.93,358.93,35075.0,357.9291,358.0284,356.6968,356.6968,35075.0
2024-10-28 15:45:00,358.94,358.99,358.02,358.52,40216.0,356.7067,356.7564,355.7924,356.2893,40216.0
2024-10-28 15:50:00,358.44,358.71,357.6,357.69,57974.0,356.2098,356.4782,355.3751,355.4645,57974.0
2024-10-28 15:55:00,357.69,357.82,356.5,356.58,132891.0,355.4645,355.5937,354.2819,354.3614,132891.0
2024-10-29 09:30:00,357.0,360.82,355.27,359.0,29648.0,354.7788,358.575,353.0596,356.7663,29648.0
2024-10-29 09:35:00,359.62,359.62,356.43,358.24,38344.0,357.3825,357.3825,354.2123,356.0111,38344.0
2024-10-29 09:40:00,358.65,360.6,357.75,358.14,51720.0,356.4185,358.3564,355.5241,355.9117,51720.0
2024-10-29 09:45:00,358.38,361.79,357.96,360.12,38114.0,356.1502,359.539,355.7328,357.8794,38114.0
2024-10-29 09:50:00,360.25,361.73,359.1,360.6,36738.0,358.0086,359.4794,356.8657,358.3564,36738.0
2024-10-29 09:55:00,360.76,361.42,360.51,360.86,10368.0,358.5154,359.1713,358.267,358.6148,10368.0
2024-10-29 10:00:00,360.82,361.27,359.37,359.51,17442.0,358.575,359.0222,357.134,357.2732,17442.0
2024-10-29 10:05:00,359.67,359.98,359.04,359.69,9814.0,357.4322,357.7403,356.8061,357.4521,9814.0
2024-10-29 10:10:00,359.91,360.49,359.76,359.91,6913.0,357.6707,358.2471,357.5216,357.6707,6913.0
2024-10-29 10:15:00,360.03,360.39,359.58,360.07,9582.0,357.7899,358.1477,357.3427,357.8297,9582.0
2024-10-29 10:20:00,360.19,361.33,360.14,361.25,9846.0,357.9489,359.0819,357.8993,359.0023,9846.0
2024-10-29 10:25:00,361.21,361.55,360.25,360.45,12537.0,358.9626,359.3005,358.0086,358.2073,12537.0
2024-10-29 10:30:00,360.45,361.02,360.14,361.02,6838.0,358.2073,358.7738,357.8993,358.7738,6838.0
2024-10-29 10:35:00,361.0,361.74,360.91,361.52,7897.0,358.7539,359.4893,358.6645,359.2707,7897.0
2024-10-29 10:40:00,361.74,361.75,360.88,361.68,14181.0,359.4893,359.4992,358.6347,359.4297,14181.0
2024-10-29 10:45:00,361.41,361.77,360.84,361.77,12733.0,359.1614,359.5191,358.5949,359.5191,12733.0
2024-10-29 10:50:00,361.75,361.9,361.32,361.33,9534.0,359.4992,359.6483,359.0719,359.0819,9534.0
2024-10-29 10:55:00,361.23,361.81,360.8,361.46,7569.0,358.9825,359.5589,358.5551,359.211,7569.0
2024-10-29 11:00:00,361.39,361.39,359.87,360.23,7613.0,359.1415,359.1415,357.6309,357.9887,7613.0
2024-10-29 11:05:00,360.07,360.09,359.42,359.5,8373.0,357.8297,357.8496,357.1837,357.2632,8373.0
2024-10-29 11:10:00,359.5,360.29,359.24,360.28,4570.0,357.2632,358.0483,357.0049,358.0384,4570.0
2024-10-29 11:15:00,360.07,360.26,359.28,359.58,10285.0,357.8297,358.0185,357.0446,357.3427,10285.0
2024-10-29 11:20:00,359.47,360.02,358.8,358.93,7508.0,357.2334,357.78,356.5676,356.6968,7508.0
2024-10-29 11:25:00,358.86,359.23,358.12,358.29,20102.0,356.6272,356.9949,355.8918,356.0608,20102.0
2024-10-29 11:30:00,358.44,358.49,357.71,357.78,9952.0,356.2098,356.2595,355.4844,355.5539,9952.0
2024-10-29 11:35:00,357.96,358.41,357.93,358.41,4924.0,355.7328,356.18,355.703,356.18,4924.0
2024-10-29 11:40:00,358.48,358.5,357.85,357.85,8100.0,356.2496,356.2695,355.6235,355.6235,8100.0
2024-10-29 11:45:00,357.85,358.97,357.85,358.84,7588.0,355.6235,356.7365,355.6235,356.6073,7588.0
2024-10-29 11:50:00,359.05,359.09,358.57,358.72,5979.0,356.816,356.8558,356.339,356.4881,5979.0
2024-10-29 11:55:00,358.78,358.9,358.19,358.23,5638.0,356.5477,356.667,355.9614,356.0011,5638.0
2024-10-29 12:00:00,358.2,358.98,358.2,358.81,6661.0,355.9713,356.7465,355.9713,356.5775,6661.0
2024-10-29 12:05:00,358.95,359.07,358.45,358.63,7741.0,356.7167,356.8359,356.2198,356.3987,7741.0
2024-10-29 12:10:00,358.61,358.84,357.86,357.93,6208.0,356.3788,356.6073,355.6334,355.703,6208.0
2024-10-29 12:15:00,357.81,357.83,356.91,356.91,7292.0,355.5838,355.6036,354.6894,354.6894,7292.0
2024-10-29 12:20:00,356.85,357.41,356.85,357.28,4200.0,354.6297,355.1862,354.6297,355.0571,4200.0
2024-10-29 12:25:00,357.31,357.47,357.16,357.42,3206.0,355.0869,355.2459,354.9378,355.1962,3206.0
2024-10-29 12:30:00,357.26,357.75,357.21,357.73,6301.0,355.0372,355.5241,354.9875,355.5043,6301.0
2024-10-29 12:35:00,357.62,357.62,357.3,357.43,2783.0,355.3949,355.3949,355.0769,355.2061,2783.0
2024-10-29 12:40:00,357.34,357.51,357.27,357.44,2513.0,355.1167,355.2856,355.0471,355.2161,2513.0
2024-10-29 12:45:00,357.49,357.65,357.37,357.47,5211.0,355.2657,355.4247,355.1465,355.2459,5211.0
2024-10-29 12:50:00,357.42,357.99,357.42,357.99,7864.0,355.1962,355.7626,355.1962,355.7626,7864.0
2024-10-29 12:55:00,357.87,357.87,357.5,357.68,3659.0,355.6434,355.6434,355.2757,355.4546,3659.0
2024-10-29 13:00:00,357.63,358.42,357.62,358.25,4269.0,355.4049,356.19,355.3949,356.021,4269.0
2024-10-29 13:05:00,358.14,358.4,357.88,357.88,3213.0,355.9117,356.1701,355.6533,355.6533,3213.0
2024-10-29 13:10:00,357.94,358.47,357.82,358.47,3893.0,355.7129,356.2396,355.5937,356.2396,3893.0
2024-10-29 13:15:00,358.43,358.46,358.16,358.42,2385.0,356.1999,356.2297,355.9316,356.19,2385.0
2024-10-29 13:20:00,358.57,358.57,358.14,358.28,5715.0,356.339,356.339,355.9117,356.0508,5715.0
2024-10-29 13:25:00,358.2,358.2,357.84,357.84,3886.0,355.9713,355.9713,355.6136,355.6136,3886.0
2024-10-29 13:30:00,357.86,357.86,357.0,357.04,4038.0,355.6334,355.6334,354.7788,354.8185,4038.0
2024-10-29 13:35:00,357.03,357.31,356.98,357.25,4048.0,354.8086,355.0869,354.7589,355.0272,4048.0
2024-10-29 13:40:00,357.21,357.42,357.08,357.14,4887.0,354.9875,355.1962,354.8583,354.9179,4887.0
2024-10-29 13:45:00,357.25,357.41,357.16,357.18,3507.0,355.0272,355.1862,354.9378,354.9577,3507.0
2024-10-29 13:50:00,357.03,357.48,356.98,357.48,4342.0,354.8086,355.2558,354.7589,355.2558,4342.0
2024-10-29 13:55:00,357.47,357.65,357.38,357.62,3668.0,355.2459,355.4247,355.1564,355.3949,3668.0
2024-10-29 14:00:00,357.41,357.56,357.12,357.3,7826.0,355.1862,355.3353,354.898,355.0769,7826.0
2024-10-29 14:05:00,357.41,357.42,357.15,357.35,6674.0,355.1862,355.1962,354.9279,355.1266,6674.0
2024-10-29 14:10:00,357.28,357.28,356.64,357.2,10892.0,355.0571,355.0571,354.421,354.9775,10892.0
2024-10-29 14:15:00,357.12,358.1,357.11,357.95,8306.0,354.898,355.8719,354.8881,355.7229,8306.0
2024-10-29 14:20:00,358.04,359.11,357.99,359.11,15721.0,355.8123,356.8757,355.7626,356.8757,15721.0
2024-10-29 14:25:00,359.18,359.77,359.07,359.34,12569.0,356.9452,357.5316,356.8359,357.1042,12569.0
2024-10-29 14:30:00,359.34,359.5,358.56,358.68,7121.0,357.1042,357.2632,356.3291,356.4483,7121.0
2024-10-29 14:35:00,358.77,358.82,358.56,358.65,3489.0,356.5378,356.5875,356.3291,356.4185,3489.0
2024-10-29 14:40:00,358.62,359.02,358.23,358.27,11112.0,356.3887,356.7862,356.0011,356.0409,11112.0
2024-10-29 14:45:00,358.27,359.0,358.09,358.93,7526.0,356.0409,356.7663,355.862,356.6968,7526.0
2024-10-29 14:50:00,359.01,359.01,358.23,358.76,5856.0,356.7763,356.7763,356.0011,356.5278,5856.0
2024-10-29 14:55:00,358.82,358.82,358.45,358.45,8245.0,356.5875,356.5875,356.2198,356.2198,8245.0
2024-10-29 15:00:00,358.64,359.02,358.48,358.75,7679.0,356.4086,356.7862,356.2496,356.5179,7679.0
2024-10-29 15:05:00,358.79,359.33,358.76,359.09,9911.0,356.5577,357.0943,356.5278,356.8558,9911.0
2024-10-29 15:10:00,359.3,359.39,358.91,359.01,6286.0,357.0645,357.1539,356.6769,356.7763,6286.0
2024-10-29 15:15:00,359.01,359.24,358.96,359.24,5700.0,356.7763,357.0049,356.7266,357.0049,5700.0
2024-10-29 15:20:00,359.24,359.33,358.94,359.22,6229.0,357.0049,357.0943,356.7067,356.985,6229.0
2024-10-29 15:25:00,359.32,359.74,359.26,359.68,7870.0,357.0844,357.5017,357.0247,357.4421,7870.0
2024-10-29 15:30:00,359.71,359.9,359.6,359.75,10695.0,357.4719,357.6607,357.3626,357.5117,10695.0
2024-10-29 15:35:00,359.84,360.14,359.72,360.14,7184.0,357.6011,357.8993,357.4819,357.8993,7184.0
2024-10-29 15:40:00,359.97,360.28,359.93,360.28,10677.0,357.7303,358.0384,357.6906,358.0384,10677.0
2024-10-29 15:45:00,360.33,360.33,359.53,359.56,12316.0,358.0881,358.0881,357.2931,357.3229,12316.0
2024-10-29 15:50:00,359.5,360.0,359.28,359.92,25560.0,357.2632,357.7601,357.0446,357.6806,25560.0
2024-10-29 15:55:00,360.0,360.99,359.85,360.79,110963.0,357.7601,358.744,357.6111,358.5452,110963.0
2024-10-30 09:30:00,359.81,361.03,358.97,360.71,24898.0,357.5713,358.7837,356.7365,358.4657,24898.0
2024-10-30 09:35:00,360.73,360.92,359.24,359.49,17586.0,358.4856,358.6744,357.0049,357.2533,17586.0
2024-10-30 09:40:00,359.65,361.39,359.11,361.27,8466.0,357.4123,359.1415,356.8757,359.0222,8466.0
2024-10-30 09:45:00,361.21,362.57,361.21,362.0,5984.0,358.9626,360.3141,358.9626,359.7477,5984.0
2024-10-30 09:50:00,361.59,363.05,361.3,362.8,5000.0,359.3402,360.7912,359.052,360.5427,5000.0
2024-10-30 09:55:00,363.01,363.49,362.67,362.92,8738.0,360.7514,361.2284,360.4135,360.662,8738.0
2024-10-30 10:00:00,362.96,363.1,362.17,362.74,12542.0,360.7017,360.8408,359.9166,360.4831,12542.0
2024-10-30 10:05:00,362.66,362.75,360.68,361.17,5433.0,360.4036,360.493,358.4359,358.9228,5433.0
2024-10-30 10:10:00,361.32,361.93,360.75,361.57,13263.0,359.0719,359.6781,358.5055,359.3204,13263.0
2024-10-30 10:15:00,361.55,362.58,361.54,362.38,4636.0,359.3005,360.3241,359.2905,360.1253,4636.0
2024-10-30 10:20:00,362.25,362.5,361.08,361.27,4764.0,359.9961,360.2446,358.8334,359.0222,4764.0
2024-10-30 10:25:00,361.4,361.57,360.84,361.52,4766.0,359.1514,359.3204,358.5949,359.2707,4766.0
2024-10-30 10:30:00,361.13,361.26,360.73,361.19,4643.0,358.8831,359.0123,358.4856,358.9427,4643.0
2024-10-30 10:35:00,360.8,360.8,360.18,360.38,3618.0,358.5551,358.5551,357.939,358.1378,3618.0
2024-10-30 10:40:00,360.39,360.98,360.16,360.83,7622.0,358.1477,358.734,357.9191,358.585,7622.0
2024-10-30 10:45:00,360.97,361.45,360.97,361.12,2745.0,358.7241,359.2011,358.7241,358.8732,2745.0
2024-10-30 10:50:00,361.13,361.83,360.71,361.83,10200.0,358.8831,359.5787,358.4657,359.5787,10200.0
2024-10-30 10:55:00,361.93,362.43,361.84,362.43,7569.0,359.6781,360.175,359.5887,360.175,7569.0
2024-10-30 11:00:00,362.41,362.59,362.16,362.51,4679.0,360.1551,360.334,359.9067,360.2545,4679.0
2024-10-30 11:05:00,362.49,363.13,362.21,362.3,22336.0,360.2346,360.8707,359.9564,360.0458,22336.0
2024-10-30 11:10:00,362.25,363.5,361.9,363.02,13869.0,359.9961,361.2384,359.6483,360.7613,13869.0
2024-10-30 11:15:00,362.83,363.33,362.51,363.25,3843.0,360.5725,361.0694,360.2545,360.9899,3843.0
2024-10-30 11:20:00,363.24,363.24,362.24,362.31,5859.0,360.98,360.98,359.9862,360.0558,5859.0
2024-10-30 11:25:00,362.24,362.47,361.91,362.34,4625.0,359.9862,360.2148,359.6582,360.0856,4625.0
2024-10-30 11:30:00,362.44,362.79,362.34,362.55,2729.0,360.1849,360.5328,360.0856,360.2943,2729.0
2024-10-30 11:35:00,362.64,363.02,362.64,362.88,3593.0,360.3837,360.7613,360.3837,360.6222,3593.0
2024-10-30 11:40:00,363.08,363.7,363.08,363.34,3455.0,360.821,361.4371,360.821,361.0793,3455.0
2024-10-30 11:45:00,363.46,363.52,363.35,363.51,700.0,361.1986,361.2582,361.0893,361.2483,700.0
2024-10-30 11:50:00,363.39,363.82,363.34,363.82,4045.0,361.129,361.5564,361.0793,361.5564,4045.0
2024-10-30 11:55:00,363.98,363.99,363.65,363.67,2963.0,361.7154,361.7253,361.3874,361.4073,2963.0
2024-10-30 12:00:00,363.68,364.0,363.65,363.9,5344.0,361.4172,361.7352,361.3874,361.6359,5344.0
2024-10-30 12:05:00,363.84,364.13,363.31,363.44,76396.0,361.5762,361.8644,361.0495,361.1787,76396.0
2024-10-30 12:10:00,363.26,363.29,362.58,362.99,4776.0,360.9998,361.0297,360.3241,360.7315,4776.0
2024-10-30 12:15:00,362.98,363.33,362.68,363.33,5862.0,360.7216,361.0694,360.4235,361.0694,5862.0
2024-10-30 12:20:00,363.41,363.74,363.39,363.59,1082.0,361.1489,361.4769,361.129,361.3278,1082.0
2024-10-30 12:25:00,363.63,363.65,363.19,363.47,2783.0,361.3675,361.3874,360.9303,361.2085,2783.0
2024-10-30 12:30:00,363.27,363.42,363.06,363.14,1355.0,361.0098,361.1588,360.8011,360.8806,1355.0
2024-10-30 12:35:00,363.11,363.11,362.68,362.68,1952.0,360.8508,360.8508,360.4235,360.4235,1952.0
2024-10-30 12:40:00,362.61,362.61,361.92,361.94,4454.0,360.3539,360.3539,359.6682,359.6881,4454.0
2024-10-30 12:45:00,361.98,362.66,361.87,362.62,6938.0,359.7278,360.4036,359.6185,360.3638,6938.0
2024-10-30 12:50:00,362.62,362.76,362.37,362.46,4176.0,360.3638,360.503,360.1154,360.2048,4176.0
2024-10-30 12:55:00,362.44,362.49,361.91,362.09,5422.0,360.1849,360.2346,359.6582,359.8371,5422.0
2024-10-30 13:00:00,362.1,362.43,361.98,362.18,1502.0,359.8471,360.175,359.7278,359.9266,1502.0
2024-10-30 13:05:00,362.21,362.65,362.21,362.55,1610.0,359.9564,360.3936,359.9564,360.2943,1610.0
2024-10-30 13:10:00,362.72,362.72,362.33,362.36,1917.0,360.4632,360.4632,360.0756,360.1054,1917.0
2024-10-30 13:15:00,362.43,362.46,362.31,362.46,2114.0,360.175,360.2048,360.0558,360.2048,2114.0
2024-10-30 13:20:00,362.42,362.6,362.3,362.5,3902.0,360.1651,360.344,360.0458,360.2446,3902.0
2024-10-30 13:25:00,362.55,362.57,362.26,362.31,3362.0,360.2943,360.3141,360.0061,360.0558,3362.0
2024-10-30 13:30:00,362.31,362.31,361.65,361.65,3424.0,360.0558,360.0558,359.3999,359.3999,3424.0
2024-10-30 13:35:00,361.67,361.79,361.2,361.67,7852.0,359.4197,359.539,358.9527,359.4197,7852.0
2024-10-30 13:40:00,361.56,362.34,361.43,362.26,4149.0,359.3104,360.0856,359.1812,360.0061,4149.0
2024-10-30 13:45:00,362.05,362.14,361.91,362.04,2649.0,359.7974,359.8868,359.6582,359.7874,2649.0
2024-10-30 13:50:00,362.19,362.19,361.77,362.01,28523.0,359.9365,359.9365,359.5191,359.7576,28523.0
2024-10-30 13:55:00,361.91,362.13,361.91,361.92,2344.0,359.6582,359.8769,359.6582,359.6682,2344.0
2024-10-30 14:00:00,361.96,362.42,361.59,362.42,11585.0,359.7079,360.1651,359.3402,360.1651,11585.0
2024-10-30 14:05:00,362.44,363.24,362.43,363.13,2689.0,360.1849,360.98,360.175,360.8707,2689.0
2024-10-30 14:10:00,363.1,363.22,362.64,362.64,1581.0,360.8408,360.9601,360.3837,360.3837,1581.0
2024-10-30 14:15:00,362.74,362.91,362.45,362.8,7654.0,360.4831,360.652,360.1949,360.5427,7654.0
2024-10-30 14:20:00,362.74,362.89,362.62,362.67,5002.0,360.4831,360.6321,360.3638,360.4135,5002.0
2024-10-30 14:25:00,362.56,362.96,362.53,362.67,4958.0,360.3042,360.7017,360.2744,360.4135,4958.0
2024-10-30 14:30:00,362.69,362.71,362.0,362.0,4067.0,360.4334,360.4533,359.7477,359.7477,4067.0
2024-10-30 14:35:00,362.0,362.41,361.85,362.1,5525.0,359.7477,360.1551,359.5986,359.8471,5525.0
2024-10-30 14:40:00,362.1,362.1,361.96,361.96,1200.0,359.8471,359.8471,359.7079,359.7079,1200.0
2024-10-30 14:45:00,361.93,362.15,361.86,362.14,3330.0,359.6781,359.8968,359.6086,359.8868,3330.0
2024-10-30 14:50:00,361.97,362.51,361.93,362.44,6139.0,359.7179,360.2545,359.6781,360.1849,6139.0
2024-10-30 14:55:00,362.64,362.76,362.1,362.1,4803.0,360.3837,360.503,359.8471,359.8471,4803.0
2024-10-30 15:00:00,362.03,362.03,361.6,361.74,9893.0,359.7775,359.7775,359.3502,359.4893,9893.0
2024-10-30 15:05:00,361.86,361.86,361.56,361.8,2955.0,359.6086,359.6086,359.3104,359.5489,2955.0
2024-10-30 15:10:00,361.62,361.76,361.44,361.68,3776.0,359.37,359.5092,359.1912,359.4297,3776.0
2024-10-30 15:15:00,361.58,361.61,361.32,361.61,7771.0,359.3303,359.3601,359.0719,359.3601,7771.0
2024-10-30 15:20:00,361.66,361.76,361.29,361.46,4130.0,359.4098,359.5092,359.0421,359.211,4130.0
2024-10-30 15:25:00,361.56,361.76,361.42,361.75,3376.0,359.3104,359.5092,359.1713,359.4992,3376.0
2024-10-30 15:30:00,361.85,362.01,361.67,361.85,10084.0,359.5986,359.7576,359.4197,359.5986,10084.0
2024-10-30 15:35:00,361.79,362.09,361.53,361.99,12106.0,359.539,359.8371,359.2806,359.7377,12106.0
2024-10-30 15:40:00,361.94,362.25,361.41,361.48,15653.0,359.6881,359.9961,359.1614,359.2309,15653.0
2024-10-30 15:45:00,361.38,361.45,360.97,361.38,9855.0,359.1315,359.2011,358.7241,359.1315,9855.0
2024-10-30 15:50:00,361.29,361.48,361.19,361.39,13477.0,359.0421,359.2309,358.9427,359.1415,13477.0
2024-10-30 15:55:00,361.51,361.55,360.96,361.05,61184.0,359.2607,359.3005,358.7142,358.8036,61184.0
2024-10-31 09:30:00,358.0,359.72,357.5,358.8,16914.0,355.7726,357.4819,355.2757,356.5676,16914.0
2024-10-31 09:35:00,358.67,360.0,357.37,359.78,20310.0,356.4384,357.7601,355.1465,357.5415,20310.0
2024-10-31 09:40:00,359.65,359.89,359.05,359.26,3495.0,357.4123,357.6508,356.816,357.0247,3495.0
2024-10-31 09:45:00,359.26,360.04,358.99,359.95,15852.0,357.0247,357.7999,356.7564,357.7104,15852.0
2024-10-31 09:50:00,360.4,360.97,359.98,360.36,5923.0,358.1576,358.7241,357.7403,358.1179,5923.0
2024-10-31 09:55:00,360.66,361.4,360.26,361.04,7489.0,358.416,359.1514,358.0185,358.7937,7489.0
2024-10-31 10:00:00,361.2,361.23,359.89,360.11,7976.0,358.9527,358.9825,357.6508,357.8694,7976.0
2024-10-31 10:05:00,360.05,360.15,359.35,360.11,7809.0,357.8098,357.9092,357.1142,357.8694,7809.0
2024-10-31 10:10:00,360.31,361.13,360.01,361.12,4313.0,358.0682,358.8831,357.7701,358.8732,4313.0
2024-10-31 10:15:00,360.86,361.19,360.77,360.82,3364.0,358.6148,358.9427,358.5253,358.575,3364.0
2024-10-31 10:20:00,360.79,361.32,360.35,360.52,6550.0,358.5452,359.0719,358.1079,358.2769,6550.0
2024-10-31 10:25:00,360.51,360.72,359.49,359.85,5273.0,358.267,358.4756,357.2533,357.6111,5273.0
2024-10-31 10:30:00,360.05,360.41,360.0,360.27,3100.0,357.8098,358.1676,357.7601,358.0284,3100.0
2024-10-31 10:35:00,360.17,360.35,359.67,359.84,9599.0,357.9291,358.1079,357.4322,357.6011,9599.0
2024-10-31 10:40:00,359.65,359.71,359.13,359.36,5246.0,357.4123,357.4719,356.8955,357.1241,5246.0
2024-10-31 10:45:00,359.25,359.86,359.0,359.42,6200.0,357.0148,357.621,356.7663,357.1837,6200.0
2024-10-31 10:50:00,359.41,359.6,358.9,359.04,9531.0,357.1738,357.3626,356.667,356.8061,9531.0
2024-10-31 10:55:00,358.98,359.25,358.77,358.99,15345.0,356.7465,357.0148,356.5378,356.7564,15345.0
2024-10-31 11:00:00,358.96,359.3,358.46,358.68,11542.0,356.7266,357.0645,356.2297,356.4483,11542.0
2024-10-31 11:05:00,358.46,359.35,358.42,359.35,3600.0,356.2297,357.1142,356.19,357.1142,3600.0
2024-10-31 11:10:00,359.3,359.51,358.81,358.96,6002.0,357.0645,357.2732,356.5775,356.7266,6002.0
2024-10-31 11:15:00,358.81,358.81,358.21,358.41,3801.0,356.5775,356.5775,355.9813,356.18,3801.0
2024-10-31 11:20:00,358.12,358.49,357.9,357.9,3685.0,355.8918,356.2595,355.6732,355.6732,3685.0
2024-10-31 11:25:00,357.65,357.72,357.26,357.6,3451.0,355.4247,355.4943,355.0372,355.3751,3451.0
2024-10-31 11:30:00,357.65,357.99,357.57,357.99,3625.0,355.4247,355.7626,355.3452,355.7626,3625.0
2024-10-31 11:35:00,358.05,358.77,358.03,358.67,1622.0,355.8223,356.5378,355.8024,356.4384,1622.0
2024-10-31 11:40:00,358.57,359.49,358.57,359.49,3563.0,356.339,357.2533,356.339,357.2533,3563.0
2024-10-31 11:45:00,359.59,359.92,359.59,359.81,1300.0,357.3527,357.6806,357.3527,357.5713,1300.0
2024-10-31 11:50:00,359.88,360.02,359.43,359.54,2720.0,357.6409,357.78,357.1937,357.303,2720.0
2024-10-31 11:55:00,359.44,359.55,359.09,359.24,3600.0,357.2036,357.3129,356.8558,357.0049,3600.0
2024-10-31 12:00:00,359.35,359.35,358.6,358.98,4498.0,357.1142,357.1142,356.3688,356.7465,4498.0
2024-10-31 12:05:00,359.0,359.19,358.96,359.18,2673.0,356.7663,356.9552,356.7266,356.9452,2673.0
2024-10-31 12:10:00,359.3,359.3,359.21,359.23,400.0,357.0645,357.0645,356.975,356.9949,400.0
2024-10-31 12:15:00,359.41,359.55,358.97,359.53,4800.0,357.1738,357.3129,356.7365,357.2931,4800.0
2024-10-31 12:20:00,359.55,360.37,359.55,360.06,4806.0,357.3129,358.1278,357.3129,357.8198,4806.0
2024-10-31 12:25:00,360.21,360.55,359.7,359.95,5193.0,357.9688,358.3067,357.462,357.7104,5193.0
2024-10-31 12:30:00,359.82,360.02,359.32,359.59,4547.0,357.5812,357.78,357.0844,357.3527,4547.0
2024-10-31 12:35:00,359.56,359.82,359.55,359.75,2645.0,357.3229,357.5812,357.3129,357.5117,2645.0
2024-10-31 12:40:00,359.74,360.44,359.74,360.4,5358.0,357.5017,358.1974,357.5017,358.1576,5358.0
2024-10-31 12:45:00,360.54,361.01,360.13,360.13,5445.0,358.2968,358.7638,357.8893,357.8893,5445.0
2024-10-31 12:50:00,360.13,360.23,359.94,360.04,3423.0,357.8893,357.9887,357.7005,357.7999,3423.0
2024-10-31 12:55:00,359.95,360.09,359.92,360.09,1910.0,357.7104,357.8496,357.6806,357.8496,1910.0
2024-10-31 13:00:00,360.23,360.56,359.99,359.99,2799.0,357.9887,358.3166,357.7502,357.7502,2799.0
2024-10-31 13:05:00,360.18,360.2,359.94,360.11,2377.0,357.939,357.9589,357.7005,357.8694,2377.0
2024-10-31 13:10:00,359.98,360.29,359.98,360.22,1801.0,357.7403,358.0483,357.7403,357.9788,1801.0
2024-10-31 13:15:00,360.31,360.52,360.22,360.37,2560.0,358.0682,358.2769,357.9788,358.1278,2560.0
2024-10-31 13:20:00,360.37,360.43,360.13,360.23,8627.0,358.1278,358.1875,357.8893,357.9887,8627.0
2024-10-31 13:25:00,360.27,360.31,360.1,360.1,5304.0,358.0284,358.0682,357.8595,357.8595,5304.0
2024-10-31 13:30:00,359.97,360.23,359.87,359.99,2600.0,357.7303,357.9887,357.6309,357.7502,2600.0
2024-10-31 13:35:00,359.99,360.14,359.94,359.99,2153.0,357.7502,357.8993,357.7005,357.7502,2153.0
2024-10-31 13:40:00,359.99,360.14,359.95,360.0,2813.0,357.7502,357.8993,357.7104,357.7601,2813.0
2024-10-31 13:45:00,359.89,359.89,359.58,359.73,3548.0,357.6508,357.6508,357.3427,357.4918,3548.0
2024-10-31 13:50:00,359.84,359.84,359.34,359.41,5168.0,357.6011,357.6011,357.1042,357.1738,5168.0
2024-10-31 13:55:00,359.67,360.01,359.52,360.01,2067.0,357.4322,357.7701,357.2831,357.7701,2067.0
2024-10-31 14:00:00,359.93,360.02,359.71,359.84,3861.0,357.6906,357.78,357.4719,357.6011,3861.0
2024-10-31 14:05:00,359.75,359.76,359.53,359.57,2096.0,357.5117,357.5216,357.2931,357.3328,2096.0
2024-10-31 14:10:00,359.58,359.81,359.49,359.73,3232.0,357.3427,357.5713,357.2533,357.4918,3232.0
2024-10-31 14:15:00,359.84,360.04,359.66,360.04,4403.0,357.6011,357.7999,357.4222,357.7999,4403.0
2024-10-31 14:20:00,360.21,360.22,359.99,360.08,1902.0,357.9688,357.9788,357.7502,357.8396,1902.0
2024-10-31 14:25:00,359.99,360.2,359.95,359.96,2807.0,357.7502,357.9589,357.7104,357.7204,2807.0
2024-10-31 14:30:00,360.0,360.02,359.42,359.5,8713.0,357.7601,357.78,357.1837,357.2632,8713.0
2024-10-31 14:35:00,359.49,359.49,359.15,359.34,3281.0,357.2533,357.2533,356.9154,357.1042,3281.0
2024-10-31 14:40:00,359.17,359.55,359.17,359.48,2804.0,356.9353,357.3129,356.9353,357.2434,2804.0
2024-10-31 14:45:00,359.53,359.57,359.3,359.52,2030.0,357.2931,357.3328,357.0645,357.2831,2030.0
2024-10-31 14:50:00,359.37,359.61,359.35,359.51,1947.0,357.134,357.3726,357.1142,357.2732,1947.0
2024-10-31 14:55:00,359.5,359.5,358.98,358.98,5850.0,357.2632,357.2632,356.7465,356.7465,5850.0
2024-10-31 15:00:00,359.09,359.26,358.94,359.07,4066.0,356.8558,357.0247,356.7067,356.8359,4066.0
2024-10-31 15:05:00,359.06,359.73,358.94,359.73,7123.0,356.826,357.4918,356.7067,357.4918,7123.0
2024-10-31 15:10:00,359.73,359.76,359.39,359.47,9101.0,357.4918,357.5216,357.1539,357.2334,9101.0
2024-10-31 15:15:00,359.51,359.55,358.99,359.37,6467.0,357.2732,357.3129,356.7564,357.134,6467.0
2024-10-31 15:20:00,359.52,359.52,358.99,359.19,7571.0,357.2831,357.2831,356.7564,356.9552,7571.0
2024-10-31 15:25:00,359.25,359.45,359.0,359.2,7726.0,357.0148,357.2135,356.7663,356.9651,7726.0
2024-10-31 15:30:00,359.33,359.33,359.0,359.25,11562.0,357.0943,357.0943,356.7663,357.0148,11562.0
2024-10-31 15:35:00,359.25,359.66,359.22,359.4,9333.0,357.0148,357.4222,356.985,357.1639,9333.0
2024-10-31 15:40:00,359.22,360.0,359.14,359.48,11998.0,356.985,357.7601,356.9055,357.2434,11998.0
2024-10-31 15:45:00,359.48,359.71,359.32,359.6,14268.0,357.2434,357.4719,357.0844,357.3626,14268.0
2024-10-31 15:50:00,359.67,360.08,359.4,360.08,21525.0,357.4322,357.8396,357.1639,357.8396,21525.0
2024-10-31 15:55:00,360.0,360.07,358.58,358.75,73705.0,357.7601,357.8297,356.349,356.5179,73705.0
2024-11-01 09:30:00,360.52,360.88,359.1,359.58,24186.0,358.2769,358.6347,356.8657,357.3427,24186.0
2024-11-01 09:35:00,360.09,360.27,357.53,357.97,21348.0,357.8496,358.0284,355.3055,355.7428,21348.0
2024-11-01 09:40:00,358.07,358.74,356.79,358.28,17307.0,355.8421,356.508,354.5701,356.0508,17307.0
2024-11-01 09:45:00,358.19,359.02,357.69,357.95,8454.0,355.9614,356.7862,355.4645,355.7229,8454.0
2024-11-01 09:50:00,358.0,358.91,358.0,358.67,12305.0,355.7726,356.6769,355.7726,356.4384,12305.0
2024-11-01 09:55:00,358.59,358.71,357.29,357.69,19919.0,356.3589,356.4782,355.067,355.4645,19919.0
2024-11-01 10:00:00,357.83,358.18,356.96,357.33,13279.0,355.6036,355.9515,354.739,355.1067,13279.0
2024-11-01 10:05:00,357.1,358.71,357.06,358.67,13565.0,354.8782,356.4782,354.8384,356.4384,13565.0
2024-11-01 10:10:00,358.68,358.93,358.36,358.36,10651.0,356.4483,356.6968,356.1303,356.1303,10651.0
2024-11-01 10:15:00,358.48,358.61,357.71,357.72,5965.0,356.2496,356.3788,355.4844,355.4943,5965.0
2024-11-01 10:20:00,357.67,358.69,357.67,358.63,13876.0,355.4446,356.4583,355.4446,356.3987,13876.0
2024-11-01 10:25:00,358.42,358.62,358.1,358.46,5190.0,356.19,356.3887,355.8719,356.2297,5190.0
2024-11-01 10:30:00,358.41,358.49,358.12,358.15,4953.0,356.18,356.2595,355.8918,355.9216,4953.0
2024-11-01 10:35:00,358.19,358.21,357.41,357.53,15757.0,355.9614,355.9813,355.1862,355.3055,15757.0
2024-11-01 10:40:00,357.71,357.85,357.11,357.25,5951.0,355.4844,355.6235,354.8881,355.0272,5951.0
2024-11-01 10:45:00,357.25,357.39,356.8,356.81,12342.0,355.0272,355.1664,354.58,354.59,12342.0
2024-11-01 10:50:00,356.87,357.6,356.87,357.55,11552.0,354.6496,355.3751,354.6496,355.3254,11552.0
2024-11-01 10:55:00,357.58,357.68,357.48,357.53,2682.0,355.3552,355.4546,355.2558,355.3055,2682.0
2024-11-01 11:00:00,357.36,357.55,357.27,357.37,4424.0,355.1366,355.3254,355.0471,355.1465,4424.0
2024-11-01 11:05:00,357.38,357.94,357.37,357.73,6777.0,355.1564,355.7129,355.1465,355.5043,6777.0
2024-11-01 11:10:00,357.78,358.05,357.5,357.78,11421.0,355.5539,355.8223,355.2757,355.5539,11421.0
2024-11-01 11:15:00,357.85,357.86,357.23,357.62,8674.0,355.6235,355.6334,355.0074,355.3949,8674.0
2024-11-01 11:20:00,357.61,357.69,357.38,357.69,7607.0,355.385,355.4645,355.1564,355.4645,7607.0
2024-11-01 11:25:00,357.52,357.7,357.5,357.6,7497.0,355.2956,355.4744,355.2757,355.3751,7497.0
2024-11-01 11:30:00,357.59,357.8,357.49,357.8,3320.0,355.3651,355.5738,355.2657,355.5738,3320.0
2024-11-01 11:35:00,357.74,357.8,357.5,357.55,3160.0,355.5142,355.5738,355.2757,355.3254,3160.0
2024-11-01 11:40:00,357.62,357.84,357.45,357.72,6955.0,355.3949,355.6136,355.226,355.4943,6955.0
2024-11-01 11:45:00,357.72,357.72,357.57,357.57,933.0,355.4943,355.4943,355.3452,355.3452,933.0
2024-11-01 11:50:00,357.6,357.87,357.58,357.87,4961.0,355.3751,355.6434,355.3552,355.6434,4961.0
2024-11-01 11:55:00,357.84,357.85,357.42,357.52,9529.0,355.6136,355.6235,355.1962,355.2956,9529.0
2024-11-01 12:00:00,357.52,357.88,357.51,357.83,7972.0,355.2956,355.6533,355.2856,355.6036,7972.0
2024-11-01 12:05:00,357.83,358.03,357.81,358.0,3153.0,355.6036,355.8024,355.5838,355.7726,3153.0
2024-11-01 12:10:00,358.03,358.34,358.03,358.21,10166.0,355.8024,356.1105,355.8024,355.9813,10166.0
2024-11-01 12:15:00,358.2,358.29,358.11,358.11,1260.0,355.9713,356.0608,355.8819,355.8819,1260.0
2024-11-01 12:20:00,358.1,358.19,358.03,358.03,2505.0,355.8719,355.9614,355.8024,355.8024,2505.0
2024-11-01 12:25:00,358.08,358.17,357.56,357.76,9237.0,355.8521,355.9415,355.3353,355.5341,9237.0
2024-11-01 12:30:00,357.8,358.14,357.79,358.14,6019.0,355.5738,355.9117,355.5639,355.9117,6019.0
2024-11-01 12:35:00,358.3,358.41,358.19,358.33,2235.0,356.0707,356.18,355.9614,356.1005,2235.0
2024-11-01 12:40:00,358.24,358.24,357.67,357.68,2230.0,356.0111,356.0111,355.4446,355.4546,2230.0
2024-11-01 12:45:00,357.71,357.85,357.67,357.69,4259.0,355.4844,355.6235,355.4446,355.4645,4259.0
2024-11-01 12:50:00,357.69,357.76,357.55,357.65,3297.0,355.4645,355.5341,355.3254,355.4247,3297.0
2024-11-01 12:55:00,357.55,357.78,357.51,357.75,6766.0,355.3254,355.5539,355.2856,355.5241,6766.0
2024-11-01 13:00:00,357.76,358.14,357.58,357.99,6341.0,355.5341,355.9117,355.3552,355.7626,6341.0
2024-11-01 13:05:00,358.07,358.12,357.63,357.66,4162.0,355.8421,355.8918,355.4049,355.4347,4162.0
2024-11-01 13:10:00,357.62,357.88,357.61,357.86,6879.0,355.3949,355.6533,355.385,355.6334,6879.0
2024-11-01 13:15:00,357.8,358.13,357.61,357.74,9057.0,355.5738,355.9018,355.385,355.5142,9057.0
2024-11-01 13:20:00,357.63,357.63,357.01,357.3,4614.0,355.4049,355.4049,354.7887,355.0769,4614.0
2024-11-01 13:25:00,357.3,357.38,357.12,357.27,2820.0,355.0769,355.1564,354.898,355.0471,2820.0
2024-11-01 13:30:00,357.27,357.27,356.42,356.5,9673.0,355.0471,355.0471,354.2024,354.2819,9673.0
2024-11-01 13:35:00,356.4,356.41,355.68,355.86,4908.0,354.1825,354.1925,353.467,353.6459,4908.0
2024-11-01 13:40:00,355.82,355.82,355.56,355.64,4651.0,353.6061,353.6061,353.3478,353.4273,4651.0
2024-11-01 13:45:00,355.56,356.82,355.56,356.82,9695.0,353.3478,354.5999,353.3478,354.5999,9695.0
2024-11-01 13:50:00,356.87,357.75,356.86,357.75,4433.0,354.6496,355.5241,354.6397,355.5241,4433.0
2024-11-01 13:55:00,357.73,357.92,357.48,357.48,4728.0,355.5043,355.6931,355.2558,355.2558,4728.0
2024-11-01 14:00:00,357.48,357.67,357.35,357.5,2639.0,355.2558,355.4446,355.1266,355.2757,2639.0
2024-11-01 14:05:00,357.67,357.8,357.48,357.75,14543.0,355.4446,355.5738,355.2558,355.5241,14543.0
2024-11-01 14:10:00,357.79,357.98,357.59,357.93,9400.0,355.5639,355.7527,355.3651,355.703,9400.0
2024-11-01 14:15:00,357.91,358.38,357.77,358.14,12674.0,355.6831,356.1502,355.544,355.9117,12674.0
2024-11-01 14:20:00,358.14,358.41,357.73,357.73,12419.0,355.9117,356.18,355.5043,355.5043,12419.0
2024-11-01 14:25:00,357.59,357.59,357.2,357.28,1894.0,355.3651,355.3651,354.9775,355.0571,1894.0
2024-11-01 14:30:00,357.33,357.41,357.05,357.05,6485.0,355.1067,355.1862,354.8285,354.8285,6485.0
2024-11-01 14:35:00,357.02,357.44,356.93,357.33,5802.0,354.7987,355.2161,354.7092,355.1067,5802.0
2024-11-01 14:40:00,357.32,357.63,357.28,357.62,15144.0,355.0968,355.4049,355.0571,355.3949,15144.0
2024-11-01 14:45:00,357.73,357.79,357.62,357.72,2269.0,355.5043,355.5639,355.3949,355.4943,2269.0
2024-11-01 14:50:00,357.89,357.89,357.61,357.65,6224.0,355.6633,355.6633,355.385,355.4247,6224.0
2024-11-01 14:55:00,357.75,357.96,357.55,357.91,5813.0,355.5241,355.7328,355.3254,355.6831,5813.0
2024-11-01 15:00:00,357.86,358.01,357.8,357.89,9114.0,355.6334,355.7825,355.5738,355.6633,9114.0
2024-11-01 15:05:00,357.89,358.11,357.88,357.99,17761.0,355.6633,355.8819,355.6533,355.7626,17761.0
2024-11-01 15:10:00,357.89,358.21,357.88,357.96,12242.0,355.6633,355.9813,355.6533,355.7328,12242.0
2024-11-01 15:15:00,357.96,358.49,357.67,358.44,8491.0,355.7328,356.2595,355.4446,356.2098,8491.0
2024-11-01 15:20:00,358.45,358.47,358.18,358.18,3342.0,356.2198,356.2396,355.9515,355.9515,3342.0
2024-11-01 15:25:00,358.02,358.09,357.51,357.56,17746.0,355.7924,355.862,355.2856,355.3353,17746.0
2024-11-01 15:30:00,357.49,357.97,357.33,357.95,8626.0,355.2657,355.7428,355.1067,355.7229,8626.0
2024-11-01 15:35:00,357.88,357.95,357.41,357.48,8702.0,355.6533,355.7229,355.1862,355.2558,8702.0
2024-11-01 15:40:00,357.38,358.04,357.37,357.67,9745.0,355.1564,355.8123,355.1465,355.4446,9745.0
2024-11-01 15:45:00,357.68,357.68,357.06,357.1,8547.0,355.4546,355.4546,354.8384,354.8782,8547.0
2024-11-01 15:50:00,357.22,357.23,356.47,356.76,22943.0,354.9974,355.0074,354.2521,354.5403,22943.0
2024-11-01 15:55:00,356.65,357.18,356.37,357.14,73631.0,354.431,354.9577,354.1527,354.9179,73631.0
2024-11-04 09:30:00,357.85,363.0,357.61,362.36,39384.0,355.6235,360.7415,355.385,360.1054,39384.0
2024-11-04 09:35:00,362.3,363.67,361.4,362.1,22034.0,360.0458,361.4073,359.1514,359.8471,22034.0
2024-11-04 09:40:00,362.1,363.85,361.92,362.27,29890.0,359.8471,361.5862,359.6682,360.016,29890.0
2024-11-04 09:45:00,362.0,362.86,361.76,362.42,23797.0,359.7477,360.6023,359.5092,360.1651,23797.0
2024-11-04 09:50:00,362.42,363.4,361.93,363.2,16780.0,360.1651,361.139,359.6781,360.9402,16780.0
2024-11-04 09:55:00,363.16,364.39,362.84,363.25,26517.0,360.9005,362.1228,360.5825,360.9899,26517.0
2024-11-04 10:00:00,363.25,365.25,363.22,365.12,16736.0,360.9899,362.9775,360.9601,362.8483,16736.0
2024-11-04 10:05:00,365.28,367.78,364.65,367.47,34303.0,363.0073,365.4917,362.3812,365.1836,34303.0
2024-11-04 10:10:00,367.46,367.84,366.67,367.75,6623.0,365.1737,365.5513,364.3886,365.4619,6623.0
2024-11-04 10:15:00,368.03,368.41,367.18,367.36,22661.0,365.7402,366.1178,364.8955,365.0743,22661.0
2024-11-04 10:20:00,367.31,367.31,366.35,367.12,7620.0,365.0246,365.0246,364.0706,364.8358,7620.0
2024-11-04 10:25:00,367.42,367.96,367.23,367.65,9638.0,365.134,365.6706,364.9451,365.3625,9638.0
2024-11-04 10:30:00,367.75,367.81,365.75,366.17,30409.0,365.4619,365.5215,363.4744,363.8917,30409.0
2024-11-04 10:35:00,366.22,366.77,366.14,366.49,6587.0,363.9414,364.488,363.8619,364.2097,6587.0
2024-11-04 10:40:00,366.38,366.49,365.0,365.56,9816.0,364.1004,364.2097,362.729,363.2855,9816.0
2024-11-04 10:45:00,365.64,366.24,365.64,366.12,11094.0,363.365,363.9613,363.365,363.842,11094.0
2024-11-04 10:50:00,366.04,366.51,366.04,366.24,4101.0,363.7625,364.2296,363.7625,363.9613,4101.0
2024-11-04 10:55:00,366.29,366.29,364.42,364.68,8047.0,364.011,364.011,362.1526,362.411,8047.0
2024-11-04 11:00:00,364.62,364.62,362.94,363.16,5715.0,362.3514,362.3514,360.6818,360.9005,5715.0
2024-11-04 11:05:00,363.18,364.35,363.17,364.34,7811.0,360.9203,362.0831,360.9104,362.0731,7811.0
2024-11-04 11:10:00,364.45,364.47,363.96,363.96,8067.0,362.1824,362.2023,361.6955,361.6955,8067.0
2024-11-04 11:15:00,363.96,363.96,363.2,363.33,2857.0,361.6955,361.6955,360.9402,361.0694,2857.0
2024-11-04 11:20:00,363.33,363.83,363.33,363.73,5002.0,361.0694,361.5663,361.0694,361.4669,5002.0
2024-11-04 11:25:00,363.61,364.73,362.87,363.75,28959.0,361.3477,362.4607,360.6123,361.4868,28959.0
2024-11-04 11:30:00,363.75,363.9,363.6,363.69,11311.0,361.4868,361.6359,361.3377,361.4272,11311.0
2024-11-04 11:35:00,363.84,364.15,363.64,363.95,7195.0,361.5762,361.8843,361.3775,361.6856,7195.0
2024-11-04 11:40:00,363.85,364.42,363.59,363.85,14769.0,361.5862,362.1526,361.3278,361.5862,14769.0
2024-11-04 11:45:00,363.73,363.73,363.46,363.53,5739.0,361.4669,361.4669,361.1986,361.2682,5739.0
2024-11-04 11:50:00,363.53,363.94,363.53,363.88,6025.0,361.2682,361.6756,361.2682,361.616,6025.0
2024-11-04 11:55:00,363.88,364.0,363.63,363.82,15939.0,361.616,361.7352,361.3675,361.5564,15939.0
2024-11-04 12:00:00,364.01,364.02,363.08,363.42,12597.0,361.7452,361.7551,360.821,361.1588,12597.0
2024-11-04 12:05:00,363.17,363.41,362.71,363.22,7762.0,360.9104,361.1489,360.4533,360.9601,7762.0
2024-11-04 12:10:00,363.22,364.3,363.21,364.19,6359.0,360.9601,362.0334,360.9502,361.9241,6359.0
2024-11-04 12:15:00,364.19,364.63,364.18,364.51,3477.0,361.9241,362.3613,361.9141,362.2421,3477.0
2024-11-04 12:20:00,364.5,365.25,364.5,364.99,9422.0,362.2321,362.9775,362.2321,362.7191,9422.0
2024-11-04 12:25:00,364.82,365.53,364.82,365.24,9058.0,362.5501,363.2557,362.5501,362.9675,9058.0
2024-11-04 12:30:00,365.07,365.38,364.98,365.37,4975.0,362.7986,363.1067,362.7091,363.0967,4975.0
2024-11-04 12:35:00,365.17,365.28,364.93,364.95,6839.0,362.898,363.0073,362.6595,362.6793,6839.0
2024-11-04 12:40:00,365.11,365.39,365.01,365.38,1597.0,362.8383,363.1166,362.739,363.1067,1597.0
2024-11-04 12:45:00,365.29,365.52,365.2,365.47,4138.0,363.0172,363.2458,362.9278,363.1961,4138.0
2024-11-04 12:50:00,365.46,365.46,365.22,365.36,2059.0,363.1862,363.1862,362.9476,363.0868,2059.0
2024-11-04 12:55:00,365.35,365.83,365.33,365.65,6757.0,363.0768,363.5539,363.057,363.375,6757.0
2024-11-04 13:00:00,365.49,366.19,365.4,366.1,9551.0,363.216,363.9116,363.1265,363.8222,9551.0
2024-11-04 13:05:00,366.13,366.29,365.78,366.23,8949.0,363.852,364.011,363.5042,363.9514,8949.0
2024-11-04 13:10:00,366.26,366.96,366.1,366.96,6233.0,363.9812,364.6768,363.8222,364.6768,6233.0
2024-11-04 13:15:00,366.98,366.98,366.55,366.55,5939.0,364.6967,364.6967,364.2694,364.2694,5939.0
2024-11-04 13:20:00,366.68,366.81,366.19,366.19,5696.0,364.3986,364.5278,363.9116,363.9116,5696.0
2024-11-04 13:25:00,366.18,366.66,366.02,366.44,5570.0,363.9017,364.3787,363.7427,364.1601,5570.0
2024-11-04 13:30:00,366.23,366.37,366.09,366.09,4216.0,363.9514,364.0905,363.8122,363.8122,4216.0
2024-11-04 13:35:00,366.45,366.6,366.34,366.47,6390.0,364.17,364.3191,364.0607,364.1899,6390.0
2024-11-04 13:40:00,366.49,366.64,366.06,366.33,5477.0,364.2097,364.3588,363.7824,364.0507,5477.0
2024-11-04 13:45:00,366.38,366.77,366.17,366.74,5993.0,364.1004,364.488,363.8917,364.4582,5993.0
2024-11-04 13:50:00,366.73,366.73,366.19,366.2,3540.0,364.4483,364.4483,363.9116,363.9216,3540.0
2024-11-04 13:55:00,366.3,366.3,365.64,365.89,3967.0,364.0209,364.0209,363.365,363.6135,3967.0
2024-11-04 14:00:00,365.75,365.92,365.52,365.52,2594.0,363.4744,363.6433,363.2458,363.2458,2594.0
2024-11-04 14:05:00,365.37,365.53,365.02,365.39,6859.0,363.0967,363.2557,362.7489,363.1166,6859.0
2024-11-04 14:10:00,365.26,365.52,365.26,365.45,6381.0,362.9874,363.2458,362.9874,363.1762,6381.0
2024-11-04 14:15:00,365.55,365.55,364.2,364.24,10859.0,363.2756,363.2756,361.934,361.9737,10859.0
2024-11-04 14:20:00,364.16,364.16,363.37,363.61,5877.0,361.8942,361.8942,361.1092,361.3477,5877.0
2024-11-04 14:25:00,363.61,363.61,363.07,363.32,4407.0,361.3477,361.3477,360.811,361.0595,4407.0
2024-11-04 14:30:00,363.16,363.85,363.16,363.17,10490.0,360.9005,361.5862,360.9005,360.9104,10490.0
2024-11-04 14:35:00,363.36,363.8,363.15,363.56,4553.0,361.0992,361.5365,360.8905,361.298,4553.0
2024-11-04 14:40:00,363.65,363.65,362.26,362.26,6917.0,361.3874,361.3874,360.0061,360.0061,6917.0
2024-11-04 14:45:00,362.26,362.39,361.92,362.06,5355.0,360.0061,360.1353,359.6682,359.8073,5355.0
2024-11-04 14:50:00,362.14,362.47,361.78,362.05,10441.0,359.8868,360.2148,359.5291,359.7974,10441.0
2024-11-04 14:55:00,361.9,362.27,361.71,361.74,6197.0,359.6483,360.016,359.4595,359.4893,6197.0
2024-11-04 15:00:00,361.78,362.88,361.67,362.88,9156.0,359.5291,360.6222,359.4197,360.6222,9156.0
2024-11-04 15:05:00,362.87,362.97,362.54,362.67,16270.0,360.6123,360.7116,360.2843,360.4135,16270.0
2024-11-04 15:10:00,362.77,362.84,362.26,362.28,11551.0,360.5129,360.5825,360.0061,360.0259,11551.0
2024-11-04 15:15:00,362.24,362.79,362.23,362.77,5617.0,359.9862,360.5328,359.9763,360.5129,5617.0
2024-11-04 15:20:00,362.68,363.04,362.47,362.87,7487.0,360.4235,360.7812,360.2148,360.6123,7487.0
2024-11-04 15:25:00,362.69,363.38,362.53,363.15,8237.0,360.4334,361.1191,360.2744,360.8905,8237.0
2024-11-04 15:30:00,363.15,363.24,362.53,362.79,21429.0,360.8905,360.98,360.2744,360.5328,21429.0
2024-11-04 15:35:00,362.82,363.18,362.52,363.03,6502.0,360.5626,360.9203,360.2644,360.7713,6502.0
2024-11-04 15:40:00,362.96,363.21,362.26,362.26,11654.0,360.7017,360.9502,360.0061,360.0061,11654.0
2024-11-04 15:45:00,362.33,362.78,361.9,362.11,10208.0,360.0756,360.5228,359.6483,359.857,10208.0
2024-11-04 15:50:00,362.07,362.22,361.89,362.21,11872.0,359.8172,359.9663,359.6384,359.9564,11872.0
2024-11-04 15:55:00,362.21,363.21,362.04,363.15,45501.0,359.9564,360.9502,359.7874,360.8905,45501.0
2024-11-05 09:30:00,363.0,365.72,362.75,362.76,15387.0,360.7415,363.4445,360.493,360.503,15387.0
2024-11-05 09:35:00,363.17,364.1,363.17,363.88,2668.0,360.9104,361.8346,360.9104,361.616,2668.0
2024-11-05 09:40:00,364.89,364.89,363.65,364.36,3029.0,362.6197,362.6197,361.3874,362.093,3029.0
2024-11-05 09:45:00,363.59,364.07,362.77,363.71,17699.0,361.3278,361.8048,360.5129,361.447,17699.0
2024-11-05 09:50:00,363.58,364.24,363.53,364.21,5181.0,361.3179,361.9737,361.2682,361.9439,5181.0
2024-11-05 09:55:00,364.11,364.69,363.37,364.69,21187.0,361.8446,362.4209,361.1092,362.4209,21187.0
2024-11-05 10:00:00,364.52,365.7,364.18,365.36,3357.0,362.252,363.4247,361.9141,363.0868,3357.0
2024-11-05 10:05:00,365.41,365.41,364.75,365.1,2237.0,363.1365,363.1365,362.4806,362.8284,2237.0
2024-11-05 10:10:00,365.25,365.45,364.07,364.57,4051.0,362.9775,363.1762,361.8048,362.3017,4051.0
2024-11-05 10:15:00,364.35,365.51,364.03,365.42,4370.0,362.0831,363.2358,361.7651,363.1464,4370.0
2024-11-05 10:20:00,365.06,365.64,365.05,365.64,5922.0,362.7886,363.365,362.7787,363.365,5922.0
2024-11-05 10:25:00,365.76,366.22,364.96,366.22,7423.0,363.4843,363.9414,362.6893,363.9414,7423.0
2024-11-05 10:30:00,365.94,366.11,365.55,366.11,4478.0,363.6632,363.8321,363.2756,363.8321,4478.0
2024-11-05 10:35:00,365.82,366.54,365.82,366.09,3794.0,363.5439,364.2594,363.5439,363.8122,3794.0
2024-11-05 10:40:00,366.22,366.3,365.83,366.27,3617.0,363.9414,364.0209,363.5539,363.9911,3617.0
2024-11-05 10:45:00,366.42,366.53,365.97,366.36,5666.0,364.1402,364.2495,363.693,364.0806,5666.0
2024-11-05 10:50:00,366.5,366.8,366.24,366.8,5466.0,364.2197,364.5178,363.9613,364.5178,5466.0
2024-11-05 10:55:00,366.34,366.76,364.58,365.03,11965.0,364.0607,364.4781,362.3116,362.7588,11965.0
2024-11-05 11:00:00,365.03,365.9,364.81,365.5,13281.0,362.7588,363.6234,362.5402,363.2259,13281.0
2024-11-05 11:05:00,365.12,366.04,365.0,365.81,11046.0,362.8483,363.7625,362.729,363.534,11046.0
2024-11-05 11:10:00,366.01,366.97,365.69,366.19,18861.0,363.7327,364.6868,363.4147,363.9116,18861.0
2024-11-05 11:15:00,366.15,366.19,365.55,365.55,2188.0,363.8719,363.9116,363.2756,363.2756,2188.0
2024-11-05 11:20:00,365.57,365.87,365.42,365.56,3145.0,363.2955,363.5936,363.1464,363.2855,3145.0
2024-11-05 11:25:00,365.48,365.65,365.2,365.5,7273.0,363.206,363.375,362.9278,363.2259,7273.0
2024-11-05 11:30:00,365.37,365.67,364.92,364.93,8801.0,363.0967,363.3948,362.6495,362.6595,8801.0
2024-11-05 11:35:00,364.93,364.93,364.12,364.78,4664.0,362.6595,362.6595,361.8545,362.5104,4664.0
2024-11-05 11:40:00,364.93,365.17,364.77,365.11,6822.0,362.6595,362.898,362.5004,362.8383,6822.0
2024-11-05 11:45:00,364.96,365.02,363.68,363.77,3687.0,362.6893,362.7489,361.4172,361.5067,3687.0
2024-11-05 11:50:00,363.68,364.09,363.46,364.09,6502.0,361.4172,361.8247,361.1986,361.8247,6502.0
2024-11-05 11:55:00,363.76,363.78,363.07,363.5,7011.0,361.4967,361.5166,360.811,361.2384,7011.0
2024-11-05 12:00:00,363.5,363.92,363.23,363.67,8157.0,361.2384,361.6557,360.97,361.4073,8157.0
2024-11-05 12:05:00,363.72,364.01,363.29,363.85,11992.0,361.457,361.7452,361.0297,361.5862,11992.0
2024-11-05 12:10:00,363.75,364.07,363.75,364.07,1212.0,361.4868,361.8048,361.4868,361.8048,1212.0
2024-11-05 12:15:00,364.15,364.82,364.14,364.75,3224.0,361.8843,362.5501,361.8744,362.4806,3224.0
2024-11-05 12:20:00,364.83,364.99,364.64,364.86,2431.0,362.5601,362.7191,362.3713,362.5899,2431.0
2024-11-05 12:25:00,365.12,366.01,364.91,365.75,26415.0,362.8483,363.7327,362.6396,363.4744,26415.0
2024-11-05 12:30:00,365.93,366.44,365.35,365.35,5044.0,363.6532,364.1601,363.0768,363.0768,5044.0
2024-11-05 12:35:00,365.29,365.4,364.96,364.96,1021.0,363.0172,363.1265,362.6893,362.6893,1021.0
2024-11-05 12:40:00,364.94,365.12,364.93,365.08,1200.0,362.6694,362.8483,362.6595,362.8085,1200.0
2024-11-05 12:45:00,365.19,365.22,364.95,365.03,1400.0,362.9178,362.9476,362.6793,362.7588,1400.0
2024-11-05 12:50:00,365.12,365.5,365.05,365.13,3300.0,362.8483,363.2259,362.7787,362.8582,3300.0
2024-11-05 12:55:00,365.17,365.55,364.99,365.5,3755.0,362.898,363.2756,362.7191,363.2259,3755.0
2024-11-05 13:00:00,365.68,366.19,365.65,366.19,2193.0,363.4048,363.9116,363.375,363.9116,2193.0
2024-11-05 13:05:00,366.0,366.41,365.8,366.41,3110.0,363.7228,364.1302,363.524,364.1302,3110.0
2024-11-05 13:10:00,366.2,366.51,366.03,366.15,3310.0,363.9216,364.2296,363.7526,363.8719,3310.0
2024-11-05 13:15:00,366.13,366.36,365.52,365.62,6652.0,363.852,364.0806,363.2458,363.3452,6652.0
2024-11-05 13:20:00,365.49,365.52,365.28,365.5,700.0,363.216,363.2458,363.0073,363.2259,700.0
2024-11-05 13:25:00,365.28,365.77,365.27,365.64,5658.0,363.0073,363.4942,362.9973,363.365,5658.0
2024-11-05 13:30:00,365.5,365.66,365.4,365.53,3264.0,363.2259,363.3849,363.1265,363.2557,3264.0
2024-11-05 13:35:00,365.4,365.65,365.35,365.65,1908.0,363.1265,363.375,363.0768,363.375,1908.0
2024-11-05 13:40:00,365.67,366.03,365.66,365.79,3059.0,363.3948,363.7526,363.3849,363.5141,3059.0
2024-11-05 13:45:00,365.76,365.82,365.59,365.6,3696.0,363.4843,363.5439,363.3153,363.3253,3696.0
2024-11-05 13:50:00,365.36,365.58,365.36,365.51,900.0,363.0868,363.3054,363.0868,363.2358,900.0
2024-11-05 13:55:00,365.53,365.53,365.28,365.42,3311.0,363.2557,363.2557,363.0073,363.1464,3311.0
2024-11-05 14:00:00,365.32,365.44,365.13,365.17,2102.0,363.047,363.1663,362.8582,362.898,2102.0
2024-11-05 14:05:00,365.09,365.09,364.73,364.8,3936.0,362.8185,362.8185,362.4607,362.5303,3936.0
2024-11-05 14:10:00,364.72,364.83,364.39,364.68,7749.0,362.4508,362.5601,362.1228,362.411,7749.0
2024-11-05 14:15:00,364.48,364.93,364.47,364.52,4060.0,362.2123,362.6595,362.2023,362.252,4060.0
2024-11-05 14:20:00,364.5,364.77,364.22,364.41,7595.0,362.2321,362.5004,361.9539,362.1427,7595.0
2024-11-05 14:25:00,364.22,364.99,364.22,364.77,7242.0,361.9539,362.7191,361.9539,362.5004,7242.0
2024-11-05 14:30:00,364.73,364.91,364.68,364.73,2519.0,362.4607,362.6396,362.411,362.4607,2519.0
2024-11-05 14:35:00,364.86,365.07,364.69,364.74,4371.0,362.5899,362.7986,362.4209,362.4706,4371.0
2024-11-05 14:40:00,364.77,364.97,364.76,364.95,900.0,362.5004,362.6992,362.4905,362.6793,900.0
2024-11-05 14:45:00,364.76,365.02,364.76,364.78,1400.0,362.4905,362.7489,362.4905,362.5104,1400.0
2024-11-05 14:50:00,364.78,364.78,364.54,364.54,1731.0,362.5104,362.5104,362.2719,362.2719,1731.0
2024-11-05 14:55:00,364.71,365.83,364.7,365.46,11281.0,362.4408,363.5539,362.4309,363.1862,11281.0
2024-11-05 15:00:00,365.31,365.31,365.06,365.1,1800.0,363.0371,363.0371,362.7886,362.8284,1800.0
2024-11-05 15:05:00,365.25,365.33,365.0,365.18,10675.0,362.9775,363.057,362.729,362.9079,10675.0
2024-11-05 15:10:00,365.18,365.25,364.96,365.05,4892.0,362.9079,362.9775,362.6893,362.7787,4892.0
2024-11-05 15:15:00,365.13,365.5,365.02,365.44,7442.0,362.8582,363.2259,362.7489,363.1663,7442.0
2024-11-05 15:20:00,365.38,365.75,365.36,365.61,5321.0,363.1067,363.4744,363.0868,363.3352,5321.0
2024-11-05 15:25:00,365.71,365.99,365.63,365.63,11032.0,363.4346,363.7129,363.3551,363.3551,11032.0
2024-11-05 15:30:00,365.59,366.52,365.58,366.52,9001.0,363.3153,364.2396,363.3054,364.2396,9001.0
2024-11-05 15:35:00,366.38,367.25,366.21,366.87,16946.0,364.1004,364.965,363.9315,364.5874,16946.0
2024-11-05 15:40:00,366.73,367.04,366.64,366.94,12518.0,364.4483,364.7563,364.3588,364.6569,12518.0
2024-11-05 15:45:00,366.86,366.9,365.9,365.91,10184.0,364.5774,364.6172,363.6234,363.6334,10184.0
2024-11-05 15:50:00,365.95,366.3,365.84,366.21,23100.0,363.6731,364.0209,363.5638,363.9315,23100.0
2024-11-05 15:55:00,366.27,366.94,366.01,366.93,65711.0,363.9911,364.6569,363.7327,364.647,65711.0
2024-11-06 09:30:00,349.25,357.73,346.0,352.06,391143.0,347.077,355.5043,343.8472,349.8695,391143.0
2024-11-06 09:35:00,352.1,352.73,349.68,350.5,63063.0,349.9093,350.5354,347.5043,348.3192,63063.0
2024-11-06 09:40:00,350.68,353.77,348.85,351.16,91121.0,348.4981,351.5689,346.6795,348.9751,91121.0
2024-11-06 09:45:00,351.1,352.71,350.46,351.16,53755.0,348.9155,350.5155,348.2795,348.9751,53755.0
2024-11-06 09:50:00,351.13,351.2,346.01,346.24,114152.0,348.9453,349.0149,343.8572,344.0857,114152.0
2024-11-06 09:55:00,346.0,351.41,345.89,351.06,53916.0,343.8472,349.2236,343.7379,348.8758,53916.0
2024-11-06 10:00:00,351.06,356.78,350.17,356.67,42881.0,348.8758,354.5602,347.9913,354.4508,42881.0
2024-11-06 10:05:00,356.61,357.21,352.44,354.21,27796.0,354.3912,354.9875,350.2472,352.0062,27796.0
2024-11-06 10:10:00,354.21,355.0,353.26,354.38,9638.0,352.0062,352.7912,351.0621,352.1751,9638.0
2024-11-06 10:15:00,353.94,355.38,353.69,354.4,17213.0,351.7378,353.1689,351.4894,352.195,17213.0
2024-11-06 10:20:00,354.77,355.07,351.87,351.99,27197.0,352.5627,352.8608,349.6807,349.8,27197.0
2024-11-06 10:25:00,352.13,352.32,349.95,350.15,20636.0,349.9391,350.1279,347.7727,347.9714,20636.0
2024-11-06 10:30:00,350.16,351.36,349.14,349.48,27471.0,347.9814,349.1739,346.9677,347.3056,27471.0
2024-11-06 10:35:00,349.48,350.27,348.31,348.49,25189.0,347.3056,348.0907,346.1429,346.3217,25189.0
2024-11-06 10:40:00,348.49,349.88,347.7,349.0,19172.0,346.3217,347.7031,345.5367,346.8286,19172.0
2024-11-06 10:45:00,348.52,349.88,347.35,348.53,41211.0,346.3516,347.7031,345.1888,346.3615,41211.0
2024-11-06 10:50:00,348.52,348.52,347.48,347.57,26205.0,346.3516,346.3516,345.318,345.4075,26205.0
2024-11-06 10:55:00,347.48,348.51,347.01,347.53,24594.0,345.318,346.3416,344.8509,345.3677,24594.0
2024-11-06 11:00:00,347.59,348.24,347.5,347.62,12265.0,345.4273,346.0733,345.3379,345.4572,12265.0
2024-11-06 11:05:00,347.91,350.01,347.9,349.63,22509.0,345.7453,347.8323,345.7354,347.4546,22509.0
2024-11-06 11:10:00,349.64,350.71,349.34,349.75,14410.0,347.4646,348.5279,347.1665,347.5739,14410.0
2024-11-06 11:15:00,349.74,350.65,349.14,350.25,20046.0,347.564,348.4683,346.9677,348.0708,20046.0
2024-11-06 11:20:00,350.26,351.3,350.26,350.94,18882.0,348.0807,349.1143,348.0807,348.7565,18882.0
2024-11-06 11:25:00,350.95,353.71,350.65,353.63,40344.0,348.7664,351.5093,348.4683,351.4298,40344.0
2024-11-06 11:30:00,353.55,355.1,353.28,353.6,39128.0,351.3503,352.8906,351.0819,351.3999,39128.0
2024-11-06 11:35:00,353.58,354.34,353.5,354.27,20866.0,351.3801,352.1353,351.3006,352.0658,20866.0
2024-11-06 11:40:00,354.3,354.47,352.72,354.2,18503.0,352.0956,352.2645,350.5254,351.9962,18503.0
2024-11-06 11:45:00,354.2,355.08,353.07,353.28,31915.0,351.9962,352.8707,350.8732,351.0819,31915.0
2024-11-06 11:50:00,353.84,353.84,352.86,352.86,5069.0,351.6385,351.6385,350.6646,350.6646,5069.0
2024-11-06 11:55:00,353.0,353.79,352.92,353.41,6587.0,350.8037,351.5888,350.7242,351.2111,6587.0
2024-11-06 12:00:00,353.12,354.23,352.87,353.39,22945.0,350.9229,352.026,350.6745,351.1913,22945.0
2024-11-06 12:05:00,354.01,354.07,353.01,353.08,9129.0,351.8074,351.867,350.8136,350.8832,9129.0
2024-11-06 12:10:00,353.23,353.28,351.48,352.81,13180.0,351.0322,351.0819,349.2931,350.6149,13180.0
2024-11-06 12:15:00,352.65,352.65,350.74,351.17,3799.0,350.4559,350.4559,348.5577,348.9851,3799.0
2024-11-06 12:20:00,351.13,351.6,350.88,351.43,6151.0,348.9453,349.4124,348.6969,349.2434,6151.0
2024-11-06 12:25:00,351.47,352.4,351.31,352.15,7387.0,349.2832,350.2074,349.1242,349.959,7387.0
2024-11-06 12:30:00,352.15,352.3,351.92,352.12,5027.0,349.959,350.108,349.7304,349.9292,5027.0
2024-11-06 12:35:00,352.15,352.44,351.99,352.12,16335.0,349.959,350.2472,349.8,349.9292,16335.0
2024-11-06 12:40:00,352.14,352.69,352.14,352.44,6165.0,349.949,350.4956,349.949,350.2472,6165.0
2024-11-06 12:45:00,352.46,352.52,351.95,352.37,13130.0,350.267,350.3267,349.7602,350.1776,13130.0
2024-11-06 12:50:00,352.23,352.37,351.01,351.25,28933.0,350.0385,350.1776,348.8261,349.0646,28933.0
2024-11-06 12:55:00,351.16,351.81,351.12,351.67,9940.0,348.9751,349.6211,348.9354,349.482,9940.0
2024-11-06 13:00:00,351.59,351.81,351.34,351.43,8645.0,349.4025,349.6211,349.154,349.2434,8645.0
2024-11-06 13:05:00,351.44,351.46,349.62,349.65,19078.0,349.2534,349.2733,347.4447,347.4745,19078.0
2024-11-06 13:10:00,349.5,349.79,349.25,349.5,7729.0,347.3255,347.6137,347.077,347.3255,7729.0
2024-11-06 13:15:00,349.89,350.61,349.34,349.34,12422.0,347.713,348.4286,347.1665,347.1665,12422.0
2024-11-06 13:20:00,349.33,349.99,349.02,349.56,11311.0,347.1565,347.8124,346.8484,347.3851,11311.0
2024-11-06 13:25:00,349.56,351.28,349.39,351.28,14090.0,347.3851,349.0944,347.2161,349.0944,14090.0
2024-11-06 13:30:00,351.23,351.51,350.45,350.69,11713.0,349.0447,349.323,348.2695,348.5081,11713.0
2024-11-06 13:35:00,350.82,351.15,350.46,351.07,10732.0,348.6372,348.9652,348.2795,348.8857,10732.0
2024-11-06 13:40:00,351.16,351.16,350.72,350.82,5295.0,348.9751,348.9751,348.5379,348.6372,5295.0
2024-11-06 13:45:00,350.79,351.24,350.74,350.8,7786.0,348.6074,349.0546,348.5577,348.6174,7786.0
2024-11-06 13:50:00,350.81,351.34,350.8,351.12,9654.0,348.6273,349.154,348.6174,348.9354,9654.0
2024-11-06 13:55:00,351.14,351.48,351.04,351.29,8026.0,348.9553,349.2931,348.8559,349.1043,8026.0
2024-11-06 14:00:00,351.51,351.61,350.48,350.54,12748.0,349.323,349.4223,348.2994,348.359,12748.0
2024-11-06 14:05:00,350.59,350.95,350.11,350.19,9782.0,348.4087,348.7664,347.9317,348.0112,9782.0
2024-11-06 14:10:00,350.4,350.44,349.75,350.16,13884.0,348.2199,348.2596,347.5739,347.9814,13884.0
2024-11-06 14:15:00,350.09,350.09,349.63,349.8,9535.0,347.9118,347.9118,347.4546,347.6236,9535.0
2024-11-06 14:20:00,349.77,350.17,349.37,349.5,14093.0,347.5938,347.9913,347.1963,347.3255,14093.0
2024-11-06 14:25:00,349.66,350.27,349.17,350.27,14852.0,347.4845,348.0907,346.9975,348.0907,14852.0
2024-11-06 14:30:00,350.38,351.66,350.22,351.47,16698.0,348.2,349.472,348.041,349.2832,16698.0
2024-11-06 14:35:00,351.29,351.45,350.87,351.19,9641.0,349.1043,349.2633,348.6869,349.0049,9641.0
2024-11-06 14:40:00,351.19,351.28,350.35,350.38,8916.0,349.0049,349.0944,348.1702,348.2,8916.0
2024-11-06 14:45:00,350.37,350.39,348.85,348.85,16157.0,348.19,348.2099,346.6795,346.6795,16157.0
2024-11-06 14:50:00,349.26,349.26,348.38,348.61,22389.0,347.0869,347.0869,346.2124,346.441,22389.0
2024-11-06 14:55:00,348.79,349.54,348.63,349.39,21348.0,346.6199,347.3652,346.4609,347.2161,21348.0
2024-11-06 15:00:00,349.04,349.7,348.93,349.5,8800.0,346.8683,347.5242,346.759,347.3255,8800.0
2024-11-06 15:05:00,349.42,349.42,348.83,348.99,10240.0,347.246,347.246,346.6596,346.8186,10240.0
2024-11-06 15:10:00,349.01,349.65,348.92,349.61,23863.0,346.8385,347.4745,346.7491,347.4348,23863.0
2024-11-06 15:15:00,349.67,350.26,349.3,349.52,18965.0,347.4944,348.0807,347.1267,347.3453,18965.0
2024-11-06 15:20:00,349.54,350.22,349.18,349.19,12439.0,347.3652,348.041,347.0074,347.0174,12439.0
2024-11-06 15:25:00,349.21,349.66,349.21,349.4,12789.0,347.0373,347.4845,347.0373,347.2261,12789.0
2024-11-06 15:30:00,349.45,350.18,349.4,350.13,27171.0,347.2758,348.0012,347.2261,347.9515,27171.0
2024-11-06 15:35:00,350.04,350.24,349.16,349.46,17127.0,347.8621,348.0609,346.9876,347.2857,17127.0
2024-11-06 15:40:00,349.46,349.78,348.89,349.22,17876.0,347.2857,347.6037,346.7193,347.0472,17876.0
2024-11-06 15:45:00,349.21,350.25,349.02,350.25,29577.0,347.0373,348.0708,346.8484,348.0708,29577.0
2024-11-06 15:50:00,350.52,350.76,349.34,349.34,42065.0,348.3391,348.5776,347.1665,347.1665,42065.0
2024-11-06 15:55:00,349.39,349.59,348.33,348.48,149891.0,347.2161,347.4149,346.1627,346.3118,149891.0
2024-11-07 09:30:00,348.26,349.27,345.83,348.92,68137.0,346.0932,347.0969,343.6783,346.7491,68137.0
2024-11-07 09:35:00,349.07,351.43,348.77,350.06,41756.0,346.8981,349.2434,346.6,347.882,41756.0
2024-11-07 09:40:00,350.06,350.23,347.79,348.56,29525.0,347.882,348.0509,345.6261,346.3913,29525.0
2024-11-07 09:45:00,348.32,351.39,348.32,351.25,49026.0,346.1528,349.2037,346.1528,349.0646,49026.0
2024-11-07 09:50:00,351.02,351.25,350.51,350.63,19968.0,348.836,349.0646,348.3292,348.4484,19968.0
2024-11-07 09:55:00,350.67,352.0,350.36,350.46,21916.0,348.4882,349.8099,348.1801,348.2795,21916.0
2024-11-07 10:00:00,350.26,351.14,349.43,350.92,16111.0,348.0807,348.9553,347.2559,348.7366,16111.0
2024-11-07 10:05:00,350.82,352.28,350.73,352.25,22812.0,348.6372,350.0882,348.5478,350.0583,22812.0
2024-11-07 10:10:00,352.24,353.09,350.7,351.46,22874.0,350.0484,350.8931,348.518,349.2733,22874.0
2024-11-07 10:15:00,351.46,352.89,351.46,352.58,19171.0,349.2733,350.6944,349.2733,350.3863,19171.0
2024-11-07 10:20:00,352.36,352.6,351.29,351.48,8895.0,350.1677,350.4062,349.1043,349.2931,8895.0
2024-11-07 10:25:00,351.62,352.35,351.46,351.9,12053.0,349.4323,350.1577,349.2733,349.7105,12053.0
2024-11-07 10:30:00,352.31,353.2,352.27,353.05,11254.0,350.118,351.0024,350.0782,350.8534,11254.0
2024-11-07 10:35:00,353.05,354.93,352.94,354.13,25879.0,350.8534,352.7217,350.7441,351.9266,25879.0
2024-11-07 10:40:00,354.16,354.61,353.2,353.2,12712.0,351.9565,352.4037,351.0024,351.0024,12712.0
2024-11-07 10:45:00,353.63,354.92,353.6,354.77,8157.0,351.4298,352.7117,351.3999,352.5627,8157.0
2024-11-07 10:50:00,354.71,354.72,354.17,354.42,7772.0,352.503,352.513,351.9664,352.2148,7772.0
2024-11-07 10:55:00,354.4,354.69,354.07,354.69,10990.0,352.195,352.4832,351.867,352.4832,10990.0
2024-11-07 11:00:00,354.69,355.17,354.67,354.91,10458.0,352.4832,352.9602,352.4633,352.7018,10458.0
2024-11-07 11:05:00,354.81,355.08,354.67,355.08,6757.0,352.6024,352.8707,352.4633,352.8707,6757.0
2024-11-07 11:10:00,355.05,355.05,354.09,354.38,10567.0,352.8409,352.8409,351.8869,352.1751,10567.0
2024-11-07 11:15:00,354.3,354.57,353.5,354.44,15135.0,352.0956,352.3639,351.3006,352.2347,15135.0
2024-11-07 11:20:00,354.44,354.58,354.15,354.29,5328.0,352.2347,352.3738,351.9465,352.0857,5328.0
2024-11-07 11:25:00,354.16,354.16,353.67,353.89,8476.0,351.9565,351.9565,351.4695,351.6881,8476.0
2024-11-07 11:30:00,353.86,354.28,353.86,354.28,2300.0,351.6583,352.0757,351.6583,352.0757,2300.0
2024-11-07 11:35:00,354.22,354.22,353.6,353.72,11541.0,352.0161,352.0161,351.3999,351.5192,11541.0
2024-11-07 11:40:00,353.78,353.86,352.5,352.52,12234.0,351.5788,351.6583,350.3068,350.3267,12234.0
2024-11-07 11:45:00,352.28,352.47,351.83,352.32,8639.0,350.0882,350.277,349.641,350.1279,8639.0
2024-11-07 11:50:00,352.35,352.65,352.13,352.3,10136.0,350.1577,350.4559,349.9391,350.108,10136.0
2024-11-07 11:55:00,352.31,353.06,352.31,353.0,4500.0,350.118,350.8633,350.118,350.8037,4500.0
2024-11-07 12:00:00,353.06,353.53,352.86,353.13,5020.0,350.8633,351.3304,350.6646,350.9329,5020.0
2024-11-07 12:05:00,353.13,354.27,353.13,354.27,5983.0,350.9329,352.0658,350.9329,352.0658,5983.0
2024-11-07 12:10:00,354.33,354.33,353.38,353.58,3659.0,352.1254,352.1254,351.1813,351.3801,3659.0
2024-11-07 12:15:00,353.78,353.84,353.57,353.71,5456.0,351.5788,351.6385,351.3701,351.5093,5456.0
2024-11-07 12:20:00,353.84,353.84,353.32,353.38,3187.0,351.6385,351.6385,351.1217,351.1813,3187.0
2024-11-07 12:25:00,353.65,353.81,353.48,353.64,5033.0,351.4496,351.6086,351.2807,351.4397,5033.0
2024-11-07 12:30:00,353.64,354.24,353.64,354.24,5659.0,351.4397,352.036,351.4397,352.036,5659.0
2024-11-07 12:35:00,354.19,354.28,353.95,354.07,2048.0,351.9863,352.0757,351.7478,351.867,2048.0
2024-11-07 12:40:00,354.05,354.24,354.04,354.04,5637.0,351.8471,352.036,351.8372,351.8372,5637.0
2024-11-07 12:45:00,353.87,354.11,353.32,353.65,2681.0,351.6683,351.9068,351.1217,351.4496,2681.0
2024-11-07 12:50:00,353.64,353.93,353.32,353.68,2442.0,351.4397,351.7279,351.1217,351.4794,2442.0
2024-11-07 12:55:00,353.68,353.72,353.04,353.61,7702.0,351.4794,351.5192,350.8434,351.4099,7702.0
2024-11-07 13:00:00,353.49,353.77,353.44,353.71,4600.0,351.2906,351.5689,351.2409,351.5093,4600.0
2024-11-07 13:05:00,353.62,354.07,353.49,354.07,1699.0,351.4198,351.867,351.2906,351.867,1699.0
2024-11-07 13:10:00,354.12,354.47,353.96,354.46,7477.0,351.9167,352.2645,351.7577,352.2546,7477.0
2024-11-07 13:15:00,354.38,354.7,354.26,354.6,3820.0,352.1751,352.4931,352.0558,352.3937,3820.0
2024-11-07 13:20:00,354.56,354.68,354.22,354.22,4168.0,352.354,352.4732,352.0161,352.0161,4168.0
2024-11-07 13:25:00,354.37,354.7,354.31,354.51,3586.0,352.1652,352.4931,352.1055,352.3043,3586.0
2024-11-07 13:30:00,354.52,354.65,353.54,353.54,7810.0,352.3142,352.4434,351.3403,351.3403,7810.0
2024-11-07 13:35:00,353.68,354.26,353.67,354.26,2919.0,351.4794,352.0558,351.4695,352.0558,2919.0
2024-11-07 13:40:00,354.2,354.22,353.97,354.17,2336.0,351.9962,352.0161,351.7676,351.9664,2336.0
2024-11-07 13:45:00,354.08,354.46,354.0,354.38,4715.0,351.877,352.2546,351.7975,352.1751,4715.0
2024-11-07 13:50:00,354.39,354.95,354.37,354.95,2616.0,352.185,352.7415,352.1652,352.7415,2616.0
2024-11-07 13:55:00,354.82,355.19,354.73,354.98,5494.0,352.6124,352.9801,352.5229,352.7714,5494.0
2024-11-07 14:00:00,354.92,355.68,354.74,354.79,9055.0,352.7117,353.467,352.5329,352.5825,9055.0
2024-11-07 14:05:00,354.88,355.65,354.7,355.48,4156.0,352.672,353.4372,352.4931,353.2682,4156.0
2024-11-07 14:10:00,355.35,355.62,355.01,355.11,10898.0,353.1391,353.4074,352.8012,352.9006,10898.0
2024-11-07 14:15:00,354.99,355.09,354.2,354.34,7418.0,352.7813,352.8807,351.9962,352.1353,7418.0
2024-11-07 14:20:00,354.37,354.41,354.21,354.37,4381.0,352.1652,352.2049,352.0062,352.1652,4381.0
2024-11-07 14:25:00,354.45,354.52,354.2,354.5,5030.0,352.2447,352.3142,351.9962,352.2943,5030.0
2024-11-07 14:30:00,354.61,355.13,354.61,354.83,11293.0,352.4037,352.9204,352.4037,352.6223,11293.0
2024-11-07 14:35:00,354.86,354.89,354.41,354.89,7648.0,352.6521,352.6819,352.2049,352.6819,7648.0
2024-11-07 14:40:00,354.84,354.92,354.46,354.74,7547.0,352.6322,352.7117,352.2546,352.5329,7547.0
2024-11-07 14:45:00,354.85,355.04,354.64,355.02,7335.0,352.6422,352.831,352.4335,352.8111,7335.0
2024-11-07 14:50:00,355.0,355.05,354.46,354.75,7310.0,352.7912,352.8409,352.2546,352.5428,7310.0
2024-11-07 14:55:00,354.89,354.95,354.56,354.71,5904.0,352.6819,352.7415,352.354,352.503,5904.0
2024-11-07 15:00:00,354.71,355.5,354.71,355.48,9232.0,352.503,353.2881,352.503,353.2682,9232.0
2024-11-07 15:05:00,355.37,355.58,354.88,355.01,8474.0,353.1589,353.3676,352.672,352.8012,8474.0
2024-11-07 15:10:00,355.12,356.49,355.12,356.49,5916.0,352.9105,354.272,352.9105,354.272,5916.0
2024-11-07 15:15:00,356.29,356.53,355.95,356.34,11820.0,354.0732,354.3117,353.7353,354.1229,11820.0
2024-11-07 15:20:00,356.43,356.5,355.98,356.44,8849.0,354.2123,354.2819,353.7651,354.2223,8849.0
2024-11-07 15:25:00,356.39,356.47,356.05,356.38,6563.0,354.1726,354.2521,353.8347,354.1627,6563.0
2024-11-07 15:30:00,356.45,356.73,356.35,356.51,8446.0,354.2322,354.5105,354.1328,354.2918,8446.0
2024-11-07 15:35:00,356.52,356.66,356.29,356.3,8452.0,354.3018,354.4409,354.0732,354.0831,8452.0
2024-11-07 15:40:00,356.36,356.5,355.98,356.24,21125.0,354.1428,354.2819,353.7651,354.0235,21125.0
2024-11-07 15:45:00,356.48,356.84,355.75,356.14,14266.0,354.262,354.6198,353.5366,353.9241,14266.0
2024-11-07 15:50:00,356.1,356.3,355.53,355.72,18881.0,353.8844,354.0831,353.3179,353.5068,18881.0
2024-11-07 15:55:00,355.73,356.28,355.58,356.05,55341.0,353.5167,354.0633,353.3676,353.8347,55341.0
2024-11-08 09:30:00,357.08,357.08,354.65,355.82,15092.0,354.8583,354.8583,352.4434,353.6061,15092.0
2024-11-08 09:35:00,355.41,358.02,355.41,357.57,12962.0,353.1987,355.7924,353.1987,355.3452,12962.0
2024-11-08 09:40:00,357.42,358.72,357.03,357.34,13253.0,355.1962,356.4881,354.8086,355.1167,13253.0
2024-11-08 09:45:00,357.34,358.33,356.65,356.88,16563.0,355.1167,356.1005,354.431,354.6595,16563.0
2024-11-08 09:50:00,356.65,357.16,355.32,356.42,13337.0,354.431,354.9378,353.1092,354.2024,13337.0
2024-11-08 09:55:00,355.78,355.97,354.78,354.9,12529.0,353.5664,353.7552,352.5726,352.6919,12529.0
2024-11-08 10:00:00,355.28,356.23,353.73,354.0,19234.0,353.0695,354.0136,351.5291,351.7975,19234.0
2024-11-08 10:05:00,354.31,356.33,353.82,355.52,23190.0,352.1055,354.113,351.6186,353.308,23190.0
2024-11-08 10:10:00,355.61,356.43,355.14,356.06,7060.0,353.3974,354.2123,352.9304,353.8446,7060.0
2024-11-08 10:15:00,356.26,356.31,355.66,355.94,13157.0,354.0434,354.0931,353.4471,353.7254,13157.0
2024-11-08 10:20:00,355.73,356.15,355.73,355.84,4764.0,353.5167,353.9341,353.5167,353.626,4764.0
2024-11-08 10:25:00,355.83,356.18,355.09,355.09,8248.0,353.6161,353.9639,352.8807,352.8807,8248.0
2024-11-08 10:30:00,355.26,355.41,354.43,354.54,7481.0,353.0496,353.1987,352.2248,352.3341,7481.0
2024-11-08 10:35:00,354.76,354.8,354.26,354.41,8330.0,352.5527,352.5925,352.0558,352.2049,8330.0
2024-11-08 10:40:00,354.02,354.77,354.0,354.35,8387.0,351.8173,352.5627,351.7975,352.1453,8387.0
2024-11-08 10:45:00,354.77,354.88,353.63,354.01,10672.0,352.5627,352.672,351.4298,351.8074,10672.0
2024-11-08 10:50:00,353.85,354.28,353.31,354.04,23920.0,351.6484,352.0757,351.1118,351.8372,23920.0
2024-11-08 10:55:00,353.98,354.5,353.67,354.25,10937.0,351.7776,352.2943,351.4695,352.0459,10937.0
2024-11-08 11:00:00,354.25,354.52,354.08,354.46,7313.0,352.0459,352.3142,351.877,352.2546,7313.0
2024-11-08 11:05:00,354.36,355.25,354.3,354.98,9667.0,352.1552,353.0397,352.0956,352.7714,9667.0
2024-11-08 11:10:00,355.05,355.15,354.42,354.61,4228.0,352.8409,352.9403,352.2148,352.4037,4228.0
2024-11-08 11:15:00,354.51,354.65,353.22,353.22,5986.0,352.3043,352.4434,351.0223,351.0223,5986.0
2024-11-08 11:20:00,353.44,353.93,353.23,353.69,6398.0,351.2409,351.7279,351.0322,351.4894,6398.0
2024-11-08 11:25:00,353.69,353.88,353.4,353.88,18290.0,351.4894,351.6782,351.2012,351.6782,18290.0
2024-11-08 11:30:00,353.93,354.28,353.33,353.33,6365.0,351.7279,352.0757,351.1316,351.1316,6365.0
2024-11-08 11:35:00,353.28,353.53,353.08,353.25,5770.0,351.0819,351.3304,350.8832,351.0521,5770.0
2024-11-08 11:40:00,353.25,353.44,353.11,353.37,7413.0,351.0521,351.2409,350.913,351.1714,7413.0
2024-11-08 11:45:00,353.37,353.66,353.29,353.55,7969.0,351.1714,351.4596,351.0919,351.3503,7969.0
2024-11-08 11:50:00,353.55,353.73,353.26,353.27,16023.0,351.3503,351.5291,351.0621,351.072,16023.0
2024-11-08 11:55:00,353.27,353.39,352.46,353.13,8688.0,351.072,351.1913,350.267,350.9329,8688.0
2024-11-08 12:00:00,353.13,353.7,353.13,353.38,7274.0,350.9329,351.4993,350.9329,351.1813,7274.0
2024-11-08 12:05:00,353.57,353.9,353.5,353.81,5689.0,351.3701,351.6981,351.3006,351.6086,5689.0
2024-11-08 12:10:00,353.59,353.68,353.22,353.22,4123.0,351.39,351.4794,351.0223,351.0223,4123.0
2024-11-08 12:15:00,353.37,353.73,353.29,353.5,4742.0,351.1714,351.5291,351.0919,351.3006,4742.0
2024-11-08 12:20:00,353.5,353.68,352.97,353.34,5859.0,351.3006,351.4794,350.7739,351.1416,5859.0
2024-11-08 12:25:00,353.39,353.42,352.79,352.9,6974.0,351.1913,351.2211,350.595,350.7043,6974.0
2024-11-08 12:30:00,352.89,353.06,352.84,352.96,1985.0,350.6944,350.8633,350.6447,350.7639,1985.0
2024-11-08 12:35:00,352.91,353.07,352.57,352.69,4437.0,350.7142,350.8732,350.3764,350.4956,4437.0
2024-11-08 12:40:00,352.73,352.91,352.58,352.82,4628.0,350.5354,350.7142,350.3863,350.6248,4628.0
2024-11-08 12:45:00,352.78,352.92,352.68,352.68,3571.0,350.585,350.7242,350.4857,350.4857,3571.0
2024-11-08 12:50:00,352.82,352.85,352.06,352.2,6683.0,350.6248,350.6546,349.8695,350.0087,6683.0
2024-11-08 12:55:00,352.2,352.34,352.06,352.27,2034.0,350.0087,350.1478,349.8695,350.0782,2034.0
2024-11-08 13:00:00,352.19,352.87,352.05,352.76,14236.0,349.9987,350.6745,349.8596,350.5652,14236.0
2024-11-08 13:05:00,352.85,352.97,352.78,352.79,2916.0,350.6546,350.7739,350.585,350.595,2916.0
2024-11-08 13:10:00,352.92,352.97,352.83,352.93,700.0,350.7242,350.7739,350.6347,350.7341,700.0
2024-11-08 13:15:00,353.01,353.01,352.42,352.66,8431.0,350.8136,350.8136,350.2273,350.4658,8431.0
2024-11-08 13:20:00,352.77,353.3,352.65,353.15,4001.0,350.5751,351.1018,350.4559,350.9527,4001.0
2024-11-08 13:25:00,353.3,353.3,352.82,352.97,6105.0,351.1018,351.1018,350.6248,350.7739,6105.0
2024-11-08 13:30:00,352.96,353.06,352.73,353.01,5104.0,350.7639,350.8633,350.5354,350.8136,5104.0
2024-11-08 13:35:00,352.84,353.47,352.79,353.27,4946.0,350.6447,351.2708,350.595,351.072,4946.0
2024-11-08 13:40:00,353.44,353.44,352.92,352.92,4458.0,351.2409,351.2409,350.7242,350.7242,4458.0
2024-11-08 13:45:00,353.04,353.04,352.72,352.93,5638.0,350.8434,350.8434,350.5254,350.7341,5638.0
2024-11-08 13:50:00,352.96,353.1,352.82,352.97,2612.0,350.7639,350.9031,350.6248,350.7739,2612.0
2024-11-08 13:55:00,353.07,353.34,352.71,353.34,6065.0,350.8732,351.1416,350.5155,351.1416,6065.0
2024-11-08 14:00:00,353.34,353.51,353.03,353.13,2470.0,351.1416,351.3105,350.8335,350.9329,2470.0
2024-11-08 14:05:00,352.94,353.1,352.94,353.1,1951.0,350.7441,350.9031,350.7441,350.9031,1951.0
2024-11-08 14:10:00,353.0,353.05,352.87,352.95,2235.0,350.8037,350.8534,350.6745,350.754,2235.0
2024-11-08 14:15:00,352.98,353.33,352.98,353.17,3424.0,350.7838,351.1316,350.7838,350.9726,3424.0
2024-11-08 14:20:00,353.06,353.12,352.42,352.62,4122.0,350.8633,350.9229,350.2273,350.426,4122.0
2024-11-08 14:25:00,352.77,353.2,352.62,353.13,7215.0,350.5751,351.0024,350.426,350.9329,7215.0
2024-11-08 14:30:00,353.19,353.37,353.13,353.23,4581.0,350.9925,351.1714,350.9329,351.0322,4581.0
2024-11-08 14:35:00,353.23,353.31,353.14,353.19,4528.0,351.0322,351.1118,350.9428,350.9925,4528.0
2024-11-08 14:40:00,353.25,353.35,353.02,353.02,6675.0,351.0521,351.1515,350.8236,350.8236,6675.0
2024-11-08 14:45:00,353.0,353.0,352.63,352.75,5295.0,350.8037,350.8037,350.436,350.5552,5295.0
2024-11-08 14:50:00,352.7,353.18,352.7,352.8,6598.0,350.5055,350.9826,350.5055,350.6049,6598.0
2024-11-08 14:55:00,352.66,352.93,352.51,352.65,13553.0,350.4658,350.7341,350.3167,350.4559,13553.0
2024-11-08 15:00:00,352.57,352.57,352.1,352.36,15037.0,350.3764,350.3764,349.9093,350.1677,15037.0
2024-11-08 15:05:00,352.36,352.49,351.92,352.32,13619.0,350.1677,350.2969,349.7304,350.1279,13619.0
2024-11-08 15:10:00,352.32,352.37,351.97,352.12,6060.0,350.1279,350.1776,349.7801,349.9292,6060.0
2024-11-08 15:15:00,352.23,352.83,352.18,352.83,7824.0,350.0385,350.6347,349.9888,350.6347,7824.0
2024-11-08 15:20:00,352.72,353.52,352.66,353.44,7315.0,350.5254,351.3204,350.4658,351.2409,7315.0
2024-11-08 15:25:00,353.49,353.49,353.01,353.07,7328.0,351.2906,351.2906,350.8136,350.8732,7328.0
2024-11-08 15:30:00,353.07,353.65,353.07,353.65,7524.0,350.8732,351.4496,350.8732,351.4496,7524.0
2024-11-08 15:35:00,353.63,354.11,353.63,354.11,10354.0,351.4298,351.9068,351.4298,351.9068,10354.0
2024-11-08 15:40:00,354.22,354.43,353.78,354.43,8722.0,352.0161,352.2248,351.5788,352.2248,8722.0
2024-11-08 15:45:00,354.44,354.53,354.23,354.38,7752.0,352.2347,352.3242,352.026,352.1751,7752.0
2024-11-08 15:50:00,354.4,354.91,354.39,354.57,13822.0,352.195,352.7018,352.185,352.3639,13822.0
2024-11-08 15:55:00,354.6,355.11,354.1,354.56,65669.0,352.3937,352.9006,351.8968,352.354,65669.0
2024-11-11 09:30:00,356.54,358.07,355.0,355.69,15292.0,354.3217,355.8421,352.7912,353.4769,15292.0
2024-11-11 09:35:00,356.15,356.26,354.58,355.41,11763.0,353.9341,354.0434,352.3738,353.1987,11763.0
2024-11-11 09:40:00,356.87,358.77,355.83,357.79,7546.0,354.6496,356.5378,353.6161,355.5639,7546.0
2024-11-11 09:45:00,358.0,359.37,357.5,359.37,10809.0,355.7726,357.134,355.2757,357.134,10809.0
2024-11-11 09:50:00,359.28,359.28,358.25,358.99,4062.0,357.0446,357.0446,356.021,356.7564,4062.0
2024-11-11 09:55:00,358.99,358.99,357.71,357.72,3774.0,356.7564,356.7564,355.4844,355.4943,3774.0
2024-11-11 10:00:00,358.16,359.39,358.05,358.7,14634.0,355.9316,357.1539,355.8223,356.4682,14634.0
2024-11-11 10:05:00,358.52,360.48,358.33,359.56,10523.0,356.2893,358.2371,356.1005,357.3229,10523.0
2024-11-11 10:10:00,359.57,359.57,358.78,358.93,5914.0,357.3328,357.3328,356.5477,356.6968,5914.0
2024-11-11 10:15:00,359.16,359.16,358.59,358.94,3743.0,356.9254,356.9254,356.3589,356.7067,3743.0
2024-11-11 10:20:00,358.92,359.31,358.65,358.68,3408.0,356.6868,357.0744,356.4185,356.4483,3408.0
2024-11-11 10:25:00,358.92,359.34,358.68,359.02,1200.0,356.6868,357.1042,356.4483,356.7862,1200.0
2024-11-11 10:30:00,358.99,359.43,358.05,358.07,3609.0,356.7564,357.1937,355.8223,355.8421,3609.0
2024-11-11 10:35:00,357.89,358.44,357.7,358.43,5830.0,355.6633,356.2098,355.4744,356.1999,5830.0
2024-11-11 10:40:00,358.45,358.9,358.13,358.62,2505.0,356.2198,356.667,355.9018,356.3887,2505.0
2024-11-11 10:45:00,358.9,358.9,358.15,358.63,5078.0,356.667,356.667,355.9216,356.3987,5078.0
2024-11-11 10:50:00,358.44,358.45,357.84,358.26,3259.0,356.2098,356.2198,355.6136,356.031,3259.0
2024-11-11 10:55:00,358.27,358.27,357.04,357.17,11440.0,356.0409,356.0409,354.8185,354.9477,11440.0
2024-11-11 11:00:00,357.27,357.64,356.75,357.4,11253.0,355.0471,355.4148,354.5303,355.1763,11253.0
2024-11-11 11:05:00,357.19,358.0,357.02,357.56,4360.0,354.9676,355.7726,354.7987,355.3353,4360.0
2024-11-11 11:10:00,357.96,358.17,357.21,357.23,13196.0,355.7328,355.9415,354.9875,355.0074,13196.0
2024-11-11 11:15:00,357.36,357.63,357.05,357.05,6988.0,355.1366,355.4049,354.8285,354.8285,6988.0
2024-11-11 11:20:00,357.17,357.32,357.04,357.09,4501.0,354.9477,355.0968,354.8185,354.8682,4501.0
2024-11-11 11:25:00,357.07,357.27,356.8,356.81,6728.0,354.8484,355.0471,354.58,354.59,6728.0
2024-11-11 11:30:00,356.97,357.49,356.87,357.26,5803.0,354.749,355.2657,354.6496,355.0372,5803.0
2024-11-11 11:35:00,357.35,357.51,357.34,357.39,1806.0,355.1266,355.2856,355.1167,355.1664,1806.0
2024-11-11 11:40:00,357.25,357.65,357.22,357.56,2675.0,355.0272,355.4247,354.9974,355.3353,2675.0
2024-11-11 11:45:00,357.71,358.16,357.71,358.16,310.0,355.4844,355.9316,355.4844,355.9316,310.0
2024-11-11 11:50:00,358.15,358.51,358.14,358.44,428.0,355.9216,356.2794,355.9117,356.2098,428.0
2024-11-11 11:55:00,358.5,358.68,358.36,358.68,3125.0,356.2695,356.4483,356.1303,356.4483,3125.0
2024-11-11 12:00:00,358.53,358.8,358.48,358.8,900.0,356.2993,356.5676,356.2496,356.5676,900.0
2024-11-11 12:05:00,358.59,358.78,358.58,358.58,1514.0,356.3589,356.5477,356.349,356.349,1514.0
2024-11-11 12:10:00,358.69,359.11,358.69,358.94,3103.0,356.4583,356.8757,356.4583,356.7067,3103.0
2024-11-11 12:15:00,358.82,359.1,358.51,358.6,5443.0,356.5875,356.8657,356.2794,356.3688,5443.0
2024-11-11 12:20:00,358.76,358.77,358.4,358.55,3870.0,356.5278,356.5378,356.1701,356.3191,3870.0
2024-11-11 12:25:00,358.57,359.24,358.57,359.24,3105.0,356.339,357.0049,356.339,357.0049,3105.0
2024-11-11 12:30:00,359.02,359.02,358.87,359.0,1300.0,356.7862,356.7862,356.6372,356.7663,1300.0
2024-11-11 12:35:00,359.0,359.0,358.97,358.97,727.0,356.7663,356.7663,356.7365,356.7365,727.0
2024-11-11 12:40:00,358.97,359.16,358.97,359.16,1814.0,356.7365,356.9254,356.7365,356.9254,1814.0
2024-11-11 12:45:00,359.01,359.29,359.01,359.26,1879.0,356.7763,357.0545,356.7763,357.0247,1879.0
2024-11-11 12:50:00,359.23,359.37,359.16,359.17,601.0,356.9949,357.134,356.9254,356.9353,601.0
2024-11-11 12:55:00,359.2,359.27,359.1,359.21,1955.0,356.9651,357.0347,356.8657,356.975,1955.0
2024-11-11 13:00:00,359.11,359.52,359.11,359.24,3551.0,356.8757,357.2831,356.8757,357.0049,3551.0
2024-11-11 13:05:00,359.29,359.29,358.97,358.97,3394.0,357.0545,357.0545,356.7365,356.7365,3394.0
2024-11-11 13:10:00,359.04,359.12,358.98,359.1,938.0,356.8061,356.8856,356.7465,356.8657,938.0
2024-11-11 13:15:00,359.08,359.23,358.79,359.13,6106.0,356.8459,356.9949,356.5577,356.8955,6106.0
2024-11-11 13:20:00,358.99,359.19,358.87,358.99,3779.0,356.7564,356.9552,356.6372,356.7564,3779.0
2024-11-11 13:25:00,359.08,359.13,358.89,359.08,2178.0,356.8459,356.8955,356.657,356.8459,2178.0
2024-11-11 13:30:00,358.96,358.99,358.72,358.85,12052.0,356.7266,356.7564,356.4881,356.6173,12052.0
2024-11-11 13:35:00,358.75,358.97,358.54,358.85,8048.0,356.5179,356.7365,356.3092,356.6173,8048.0
2024-11-11 13:40:00,358.86,359.05,358.86,359.05,1488.0,356.6272,356.816,356.6272,356.816,1488.0
2024-11-11 13:45:00,359.29,359.29,358.84,358.84,3491.0,357.0545,357.0545,356.6073,356.6073,3491.0
2024-11-11 13:50:00,359.0,359.0,358.68,358.73,1883.0,356.7663,356.7663,356.4483,356.498,1883.0
2024-11-11 13:55:00,358.73,358.85,358.48,358.63,3266.0,356.498,356.6173,356.2496,356.3987,3266.0
2024-11-11 14:00:00,358.51,358.51,358.11,358.44,4732.0,356.2794,356.2794,355.8819,356.2098,4732.0
2024-11-11 14:05:00,358.58,358.58,358.22,358.37,1560.0,356.349,356.349,355.9912,356.1403,1560.0
2024-11-11 14:10:00,358.17,358.29,358.07,358.07,2405.0,355.9415,356.0608,355.8421,355.8421,2405.0
2024-11-11 14:15:00,358.13,358.2,357.92,357.92,2058.0,355.9018,355.9713,355.6931,355.6931,2058.0
2024-11-11 14:20:00,357.96,358.22,357.94,358.05,3026.0,355.7328,355.9912,355.7129,355.8223,3026.0
2024-11-11 14:25:00,357.92,358.33,357.89,358.14,8448.0,355.6931,356.1005,355.6633,355.9117,8448.0
2024-11-11 14:30:00,358.08,358.29,358.07,358.17,2948.0,355.8521,356.0608,355.8421,355.9415,2948.0
2024-11-11 14:35:00,358.17,358.29,358.17,358.18,300.0,355.9415,356.0608,355.9415,355.9515,300.0
2024-11-11 14:40:00,358.12,358.21,358.07,358.18,2748.0,355.8918,355.9813,355.8421,355.9515,2748.0
2024-11-11 14:45:00,358.17,358.34,357.92,358.26,4448.0,355.9415,356.1105,355.6931,356.031,4448.0
2024-11-11 14:50:00,358.25,358.25,358.14,358.14,1100.0,356.021,356.021,355.9117,355.9117,1100.0
2024-11-11 14:55:00,358.14,358.28,358.02,358.06,3796.0,355.9117,356.0508,355.7924,355.8322,3796.0
2024-11-11 15:00:00,357.95,358.04,357.45,357.54,7179.0,355.7229,355.8123,355.226,355.3154,7179.0
2024-11-11 15:05:00,357.47,357.47,357.17,357.25,6577.0,355.2459,355.2459,354.9477,355.0272,6577.0
2024-11-11 15:10:00,357.22,357.63,357.22,357.63,2886.0,354.9974,355.4049,354.9974,355.4049,2886.0
2024-11-11 15:15:00,357.74,358.19,357.74,358.15,3760.0,355.5142,355.9614,355.5142,355.9216,3760.0
2024-11-11 15:20:00,357.94,358.28,357.91,358.24,4845.0,355.7129,356.0508,355.6831,356.0111,4845.0
2024-11-11 15:25:00,358.22,358.45,358.12,358.36,5186.0,355.9912,356.2198,355.8918,356.1303,5186.0
2024-11-11 15:30:00,358.25,358.71,358.2,358.71,4333.0,356.021,356.4782,355.9713,356.4782,4333.0
2024-11-11 15:35:00,358.61,358.91,358.61,358.78,5469.0,356.3788,356.6769,356.3788,356.5477,5469.0
2024-11-11 15:40:00,358.77,359.08,358.72,358.91,8842.0,356.5378,356.8459,356.4881,356.6769,8842.0
2024-11-11 15:45:00,358.93,358.93,358.2,358.2,4037.0,356.6968,356.6968,355.9713,355.9713,4037.0
2024-11-11 15:50:00,358.12,358.54,357.85,357.85,9133.0,355.8918,356.3092,355.6235,355.6235,9133.0
2024-11-11 15:55:00,357.79,358.31,357.74,357.99,43401.0,355.5639,356.0806,355.5142,355.7626,43401.0
2024-11-12 09:30:00,357.71,357.91,357.38,357.38,7451.0,355.4844,355.6831,355.1564,355.1564,7451.0
2024-11-12 09:35:00,356.88,358.01,356.28,357.64,17150.0,354.6595,355.7825,354.0633,355.4148,17150.0
2024-11-12 09:40:00,358.15,358.15,356.84,357.16,3500.0,355.9216,355.9216,354.6198,354.9378,3500.0
2024-11-12 09:45:00,356.79,357.0,355.28,355.44,20740.0,354.5701,354.7788,353.0695,353.2285,20740.0
2024-11-12 09:50:00,355.5,355.85,354.75,355.14,16081.0,353.2881,353.6359,352.5428,352.9304,16081.0
2024-11-12 09:55:00,355.12,355.9,355.12,355.9,4250.0,352.9105,353.6856,352.9105,353.6856,4250.0
2024-11-12 10:00:00,355.47,355.51,354.06,354.49,9541.0,353.2583,353.2981,351.8571,352.2844,9541.0
2024-11-12 10:05:00,354.47,354.5,353.97,354.14,7988.0,352.2645,352.2943,351.7676,351.9366,7988.0
2024-11-12 10:10:00,354.26,354.7,352.01,353.35,27300.0,352.0558,352.4931,349.8198,351.1515,27300.0
2024-11-12 10:15:00,353.26,353.96,353.21,353.41,7035.0,351.0621,351.7577,351.0124,351.2111,7035.0
2024-11-12 10:20:00,353.56,353.78,353.25,353.35,1718.0,351.3602,351.5788,351.0521,351.1515,1718.0
2024-11-12 10:25:00,353.13,353.22,352.13,352.13,4117.0,350.9329,351.0223,349.9391,349.9391,4117.0
2024-11-12 10:30:00,352.31,352.54,351.64,352.35,7763.0,350.118,350.3465,349.4521,350.1577,7763.0
2024-11-12 10:35:00,352.2,353.01,352.2,353.01,2948.0,350.0087,350.8136,350.0087,350.8136,2948.0
2024-11-12 10:40:00,353.05,353.34,351.86,352.16,5382.0,350.8534,351.1416,349.6708,349.9689,5382.0
2024-11-12 10:45:00,352.25,352.41,351.61,352.35,4443.0,350.0583,350.2174,349.4223,350.1577,4443.0
2024-11-12 10:50:00,352.86,353.32,352.68,353.2,1512.0,350.6646,351.1217,350.4857,351.0024,1512.0
2024-11-12 10:55:00,353.03,353.66,353.03,353.5,3847.0,350.8335,351.4596,350.8335,351.3006,3847.0
2024-11-12 11:00:00,353.49,353.87,353.43,353.63,2276.0,351.2906,351.6683,351.231,351.4298,2276.0
2024-11-12 11:05:00,353.85,353.98,353.29,353.5,12788.0,351.6484,351.7776,351.0919,351.3006,12788.0
2024-11-12 11:10:00,353.51,353.98,353.39,353.62,12825.0,351.3105,351.7776,351.1913,351.4198,12825.0
2024-11-12 11:15:00,353.83,354.35,353.35,354.27,6739.0,351.6285,352.1453,351.1515,352.0658,6739.0
2024-11-12 11:20:00,353.85,354.53,353.85,354.11,2383.0,351.6484,352.3242,351.6484,351.9068,2383.0
2024-11-12 11:25:00,353.84,354.05,353.45,353.45,8128.0,351.6385,351.8471,351.2509,351.2509,8128.0
2024-11-12 11:30:00,353.64,353.64,353.17,353.3,4661.0,351.4397,351.4397,350.9726,351.1018,4661.0
2024-11-12 11:35:00,353.52,353.72,353.37,353.38,3200.0,351.3204,351.5192,351.1714,351.1813,3200.0
2024-11-12 11:40:00,353.38,353.75,353.37,353.72,1054.0,351.1813,351.549,351.1714,351.5192,1054.0
2024-11-12 11:45:00,353.82,353.88,353.43,353.46,4821.0,351.6186,351.6782,351.231,351.2608,4821.0
2024-11-12 11:50:00,353.81,353.95,353.37,353.76,7874.0,351.6086,351.7478,351.1714,351.559,7874.0
2024-11-12 11:55:00,353.75,353.75,353.26,353.32,4209.0,351.549,351.549,351.0621,351.1217,4209.0
2024-11-12 12:00:00,353.32,353.32,352.98,353.11,3703.0,351.1217,351.1217,350.7838,350.913,3703.0
2024-11-12 12:05:00,353.11,353.41,352.76,353.41,7928.0,350.913,351.2111,350.5652,351.2111,7928.0
2024-11-12 12:10:00,353.12,353.32,353.07,353.32,1160.0,350.9229,351.1217,350.8732,351.1217,1160.0
2024-11-12 12:15:00,353.25,353.32,353.22,353.22,750.0,351.0521,351.1217,351.0223,351.0223,750.0
2024-11-12 12:20:00,353.07,353.12,352.86,353.08,6811.0,350.8732,350.9229,350.6646,350.8832,6811.0
2024-11-12 12:25:00,353.25,353.25,353.1,353.1,984.0,351.0521,351.0521,350.9031,350.9031,984.0
2024-11-12 12:30:00,353.03,353.23,352.77,353.13,4576.0,350.8335,351.0322,350.5751,350.9329,4576.0
2024-11-12 12:35:00,353.13,353.16,352.96,352.98,2023.0,350.9329,350.9627,350.7639,350.7838,2023.0
2024-11-12 12:40:00,352.9,352.95,352.77,352.92,4244.0,350.7043,350.754,350.5751,350.7242,4244.0
2024-11-12 12:45:00,352.73,353.28,352.72,353.22,2321.0,350.5354,351.0819,350.5254,351.0223,2321.0
2024-11-12 12:50:00,353.22,353.4,353.22,353.4,792.0,351.0223,351.2012,351.0223,351.2012,792.0
2024-11-12 12:55:00,353.41,353.42,353.09,353.11,5489.0,351.2111,351.2211,350.8931,350.913,5489.0
2024-11-12 13:00:00,353.09,353.22,353.02,353.11,2019.0,350.8931,351.0223,350.8236,350.913,2019.0
2024-11-12 13:05:00,353.26,353.3,352.81,352.97,6801.0,351.0621,351.1018,350.6149,350.7739,6801.0
2024-11-12 13:10:00,352.85,352.85,352.36,352.4,3852.0,350.6546,350.6546,350.1677,350.2074,3852.0
2024-11-12 13:15:00,352.38,352.53,352.25,352.5,1400.0,350.1875,350.3366,350.0583,350.3068,1400.0
2024-11-12 13:20:00,352.5,352.85,352.49,352.63,6458.0,350.3068,350.6546,350.2969,350.436,6458.0
2024-11-12 13:25:00,352.63,352.77,352.61,352.62,800.0,350.436,350.5751,350.4161,350.426,800.0
2024-11-12 13:30:00,352.64,352.92,352.63,352.65,2359.0,350.4459,350.7242,350.436,350.4559,2359.0
2024-11-12 13:35:00,352.65,352.79,352.45,352.67,1600.0,350.4559,350.595,350.2571,350.4757,1600.0
2024-11-12 13:40:00,352.67,353.24,352.66,353.24,2639.0,350.4757,351.0422,350.4658,351.0422,2639.0
2024-11-12 13:45:00,353.27,353.27,352.76,352.81,2263.0,351.072,351.072,350.5652,350.6149,2263.0
2024-11-12 13:50:00,352.8,352.84,352.62,352.63,2494.0,350.6049,350.6447,350.426,350.436,2494.0
2024-11-12 13:55:00,352.74,352.75,352.15,352.31,6247.0,350.5453,350.5552,349.959,350.118,6247.0
2024-11-12 14:00:00,352.34,352.47,351.89,352.06,16302.0,350.1478,350.277,349.7006,349.8695,16302.0
2024-11-12 14:05:00,351.91,352.11,351.78,351.83,4261.0,349.7205,349.9192,349.5913,349.641,4261.0
2024-11-12 14:10:00,351.85,352.13,351.73,351.75,3549.0,349.6608,349.9391,349.5416,349.5615,3549.0
2024-11-12 14:15:00,351.75,352.12,351.74,352.12,3099.0,349.5615,349.9292,349.5515,349.9292,3099.0
2024-11-12 14:20:00,352.0,352.01,351.76,351.93,3754.0,349.8099,349.8198,349.5714,349.7403,3754.0
2024-11-12 14:25:00,351.76,351.77,351.65,351.67,1459.0,349.5714,349.5813,349.4621,349.482,1459.0
2024-11-12 14:30:00,351.75,351.76,351.3,351.54,19713.0,349.5615,349.5714,349.1143,349.3528,19713.0
2024-11-12 14:35:00,351.54,352.01,351.54,351.99,9632.0,349.3528,349.8198,349.3528,349.8,9632.0
2024-11-12 14:40:00,351.93,352.08,351.38,351.44,11220.0,349.7403,349.8894,349.1938,349.2534,11220.0
2024-11-12 14:45:00,351.52,351.66,351.27,351.4,12433.0,349.3329,349.472,349.0844,349.2136,12433.0
2024-11-12 14:50:00,351.74,352.14,351.53,352.0,8737.0,349.5515,349.949,349.3428,349.8099,8737.0
2024-11-12 14:55:00,351.97,352.19,351.93,352.0,9402.0,349.7801,349.9987,349.7403,349.8099,9402.0
2024-11-12 15:00:00,351.73,352.12,351.38,351.44,7075.0,349.5416,349.9292,349.1938,349.2534,7075.0
2024-11-12 15:05:00,351.76,351.99,351.54,351.99,7425.0,349.5714,349.8,349.3528,349.8,7425.0
2024-11-12 15:10:00,351.88,352.13,351.71,352.05,14499.0,349.6906,349.9391,349.5217,349.8596,14499.0
2024-11-12 15:15:00,352.1,352.1,351.49,351.61,8122.0,349.9093,349.9093,349.3031,349.4223,8122.0
2024-11-12 15:20:00,351.81,351.82,351.4,351.4,5453.0,349.6211,349.631,349.2136,349.2136,5453.0
2024-11-12 15:25:00,351.64,351.76,351.25,351.49,12332.0,349.4521,349.5714,349.0646,349.3031,12332.0
2024-11-12 15:30:00,351.48,351.59,350.78,351.03,13513.0,349.2931,349.4025,348.5975,348.8459,13513.0
2024-11-12 15:35:00,351.15,351.31,350.68,350.84,15872.0,348.9652,349.1242,348.4981,348.6571,15872.0
2024-11-12 15:40:00,350.85,351.16,350.68,350.79,31938.0,348.6671,348.9751,348.4981,348.6074,31938.0
2024-11-12 15:45:00,350.88,351.99,350.79,351.75,31166.0,348.6969,349.8,348.6074,349.5615,31166.0
2024-11-12 15:50:00,351.88,352.48,351.5,351.55,23529.0,349.6906,350.2869,349.313,349.3627,23529.0
2024-11-12 15:55:00,351.55,351.55,350.32,350.37,102017.0,349.3627,349.3627,348.1404,348.19,102017.0
2024-11-13 09:30:00,350.42,350.42,347.28,348.8,21980.0,348.2397,348.2397,345.1193,346.6298,21980.0
2024-11-13 09:35:00,348.8,351.02,348.8,349.92,38879.0,346.6298,348.836,346.6298,347.7428,38879.0
2024-11-13 09:40:00,349.88,351.04,349.88,351.03,7868.0,347.7031,348.8559,347.7031,348.8459,7868.0
2024-11-13 09:45:00,350.91,351.04,350.05,350.41,18914.0,348.7267,348.8559,347.872,348.2298,18914.0
2024-11-13 09:50:00,350.44,350.76,349.12,349.25,11379.0,348.2596,348.5776,346.9478,347.077,11379.0
2024-11-13 09:55:00,349.38,350.85,349.38,350.62,8844.0,347.2062,348.6671,347.2062,348.4385,8844.0
2024-11-13 10:00:00,350.54,350.61,349.56,349.62,12008.0,348.359,348.4286,347.3851,347.4447,12008.0
2024-11-13 10:05:00,349.52,349.73,349.04,349.48,8557.0,347.3453,347.554,346.8683,347.3056,8557.0
2024-11-13 10:10:00,349.69,349.93,349.44,349.44,6047.0,347.5143,347.7528,347.2658,347.2658,6047.0
2024-11-13 10:15:00,349.44,350.01,349.36,349.41,3705.0,347.2658,347.8323,347.1863,347.236,3705.0
2024-11-13 10:20:00,349.53,349.88,349.47,349.63,10232.0,347.3553,347.7031,347.2956,347.4546,10232.0
2024-11-13 10:25:00,349.63,349.64,349.43,349.49,5890.0,347.4546,347.4646,347.2559,347.3155,5890.0
2024-11-13 10:30:00,349.34,349.66,349.06,349.11,5104.0,347.1665,347.4845,346.8882,346.9379,5104.0
2024-11-13 10:35:00,349.19,349.83,348.89,349.79,8383.0,347.0174,347.6534,346.7193,347.6137,8383.0
2024-11-13 10:40:00,349.8,350.47,349.4,350.33,10833.0,347.6236,348.2894,347.2261,348.1503,10833.0
2024-11-13 10:45:00,350.05,350.2,349.44,349.56,7077.0,347.872,348.0211,347.2658,347.3851,7077.0
2024-11-13 10:50:00,349.56,349.97,349.56,349.7,14536.0,347.3851,347.7925,347.3851,347.5242,14536.0
2024-11-13 10:55:00,349.68,350.05,349.56,349.84,8352.0,347.5043,347.872,347.3851,347.6633,8352.0
2024-11-13 11:00:00,349.84,350.35,349.84,350.31,10611.0,347.6633,348.1702,347.6633,348.1304,10611.0
2024-11-13 11:05:00,350.42,350.8,350.18,350.69,5509.0,348.2397,348.6174,348.0012,348.5081,5509.0
2024-11-13 11:10:00,350.91,351.0,350.34,350.37,3894.0,348.7267,348.8161,348.1602,348.19,3894.0
2024-11-13 11:15:00,350.37,350.37,350.06,350.06,3432.0,348.19,348.19,347.882,347.882,3432.0
2024-11-13 11:20:00,350.12,350.23,349.9,350.03,3418.0,347.9416,348.0509,347.723,347.8522,3418.0
2024-11-13 11:25:00,350.17,350.37,350.05,350.19,3607.0,347.9913,348.19,347.872,348.0112,3607.0
2024-11-13 11:30:00,350.35,350.6,350.21,350.59,6865.0,348.1702,348.4186,348.031,348.4087,6865.0
2024-11-13 11:35:00,350.71,350.74,350.01,350.03,6850.0,348.5279,348.5577,347.8323,347.8522,6850.0
2024-11-13 11:40:00,349.87,350.11,349.6,349.82,6871.0,347.6932,347.9317,347.4248,347.6435,6871.0
2024-11-13 11:45:00,349.82,350.01,349.74,349.87,5166.0,347.6435,347.8323,347.564,347.6932,5166.0
2024-11-13 11:50:00,349.98,350.13,349.78,349.96,3661.0,347.8025,347.9515,347.6037,347.7826,3661.0
2024-11-13 11:55:00,349.96,350.13,349.96,350.06,2405.0,347.7826,347.9515,347.7826,347.882,2405.0
2024-11-13 12:00:00,349.95,350.4,349.95,350.34,10318.0,347.7727,348.2199,347.7727,348.1602,10318.0
2024-11-13 12:05:00,350.35,350.64,350.21,350.4,13614.0,348.1702,348.4584,348.031,348.2199,13614.0
2024-11-13 12:10:00,350.43,350.55,349.83,349.88,8736.0,348.2497,348.3689,347.6534,347.7031,8736.0
2024-11-13 12:15:00,350.0,350.31,349.9,350.16,3247.0,347.8223,348.1304,347.723,347.9814,3247.0
2024-11-13 12:20:00,350.2,350.36,350.19,350.19,20008.0,348.0211,348.1801,348.0112,348.0112,20008.0
2024-11-13 12:25:00,350.24,350.7,350.09,350.69,4267.0,348.0609,348.518,347.9118,348.5081,4267.0
2024-11-13 12:30:00,350.68,350.86,350.68,350.8,325.0,348.4981,348.677,348.4981,348.6174,325.0
2024-11-13 12:35:00,350.92,351.76,350.91,351.46,4603.0,348.7366,349.5714,348.7267,349.2733,4603.0
2024-11-13 12:40:00,351.48,351.57,350.94,351.0,11611.0,349.2931,349.3826,348.7565,348.8161,11611.0
2024-11-13 12:45:00,351.17,351.17,350.72,350.77,2400.0,348.9851,348.9851,348.5379,348.5876,2400.0
2024-11-13 12:50:00,350.76,351.13,350.51,351.13,3447.0,348.5776,348.9453,348.3292,348.9453,3447.0
2024-11-13 12:55:00,351.36,351.36,351.12,351.25,2751.0,349.1739,349.1739,348.9354,349.0646,2751.0
2024-11-13 13:00:00,351.13,351.18,350.71,350.88,5541.0,348.9453,348.995,348.5279,348.6969,5541.0
2024-11-13 13:05:00,350.78,351.05,350.69,351.05,1224.0,348.5975,348.8658,348.5081,348.8658,1224.0
2024-11-13 13:10:00,350.77,350.99,350.77,350.99,540.0,348.5876,348.8062,348.5876,348.8062,540.0
2024-11-13 13:15:00,350.91,351.18,350.81,351.05,1001.0,348.7267,348.995,348.6273,348.8658,1001.0
2024-11-13 13:20:00,351.03,351.3,351.03,351.1,7984.0,348.8459,349.1143,348.8459,348.9155,7984.0
2024-11-13 13:25:00,351.31,351.35,351.0,351.15,3016.0,349.1242,349.1639,348.8161,348.9652,3016.0
2024-11-13 13:30:00,351.16,351.3,351.05,351.18,6538.0,348.9751,349.1143,348.8658,348.995,6538.0
2024-11-13 13:35:00,351.2,351.2,350.91,351.06,5750.0,349.0149,349.0149,348.7267,348.8758,5750.0
2024-11-13 13:40:00,351.13,351.19,350.96,351.06,12121.0,348.9453,349.0049,348.7764,348.8758,12121.0
2024-11-13 13:45:00,351.06,351.73,351.0,351.73,17170.0,348.8758,349.5416,348.8161,349.5416,17170.0
2024-11-13 13:50:00,351.75,352.0,351.56,351.9,7881.0,349.5615,349.8099,349.3726,349.7105,7881.0
2024-11-13 13:55:00,351.9,351.96,351.81,351.81,5662.0,349.7105,349.7702,349.6211,349.6211,5662.0
2024-11-13 14:00:00,351.85,351.95,351.52,351.53,5594.0,349.6608,349.7602,349.3329,349.3428,5594.0
2024-11-13 14:05:00,351.55,351.62,351.18,351.39,13664.0,349.3627,349.4323,348.995,349.2037,13664.0
2024-11-13 14:10:00,351.52,351.56,351.19,351.2,24296.0,349.3329,349.3726,349.0049,349.0149,24296.0
2024-11-13 14:15:00,351.17,351.33,350.91,350.96,3156.0,348.9851,349.1441,348.7267,348.7764,3156.0
2024-11-13 14:20:00,351.14,351.24,350.61,350.61,5964.0,348.9553,349.0546,348.4286,348.4286,5964.0
2024-11-13 14:25:00,350.91,351.04,350.75,350.96,4067.0,348.7267,348.8559,348.5677,348.7764,4067.0
2024-11-13 14:30:00,350.96,351.19,350.33,350.59,14574.0,348.7764,349.0049,348.1503,348.4087,14574.0
2024-11-13 14:35:00,350.54,350.87,350.53,350.64,8128.0,348.359,348.6869,348.349,348.4584,8128.0
2024-11-13 14:40:00,350.6,350.63,350.35,350.55,2833.0,348.4186,348.4484,348.1702,348.3689,2833.0
2024-11-13 14:45:00,350.72,350.86,350.66,350.8,5764.0,348.5379,348.677,348.4782,348.6174,5764.0
2024-11-13 14:50:00,350.94,351.14,350.59,350.59,5519.0,348.7565,348.9553,348.4087,348.4087,5519.0
2024-11-13 14:55:00,350.72,350.76,350.56,350.68,5102.0,348.5379,348.5776,348.3789,348.4981,5102.0
2024-11-13 15:00:00,350.68,350.82,350.54,350.59,3185.0,348.4981,348.6372,348.359,348.4087,3185.0
2024-11-13 15:05:00,350.59,351.16,350.58,351.14,2501.0,348.4087,348.9751,348.3987,348.9553,2501.0
2024-11-13 15:10:00,351.2,351.21,350.86,351.16,4507.0,349.0149,349.0248,348.677,348.9751,4507.0
2024-11-13 15:15:00,351.14,351.33,350.91,351.01,6584.0,348.9553,349.1441,348.7267,348.8261,6584.0
2024-11-13 15:20:00,351.11,351.12,350.7,350.7,6832.0,348.9254,348.9354,348.518,348.518,6832.0
2024-11-13 15:25:00,350.65,350.92,350.34,350.38,7289.0,348.4683,348.7366,348.1602,348.2,7289.0
2024-11-13 15:30:00,350.27,350.85,350.27,350.55,6886.0,348.0907,348.6671,348.0907,348.3689,6886.0
2024-11-13 15:35:00,350.63,350.88,350.63,350.7,1951.0,348.4484,348.6969,348.4484,348.518,1951.0
2024-11-13 15:40:00,350.76,351.26,350.35,350.35,15607.0,348.5776,349.0745,348.1702,348.1702,15607.0
2024-11-13 15:45:00,350.35,350.37,349.54,349.54,14293.0,348.1702,348.19,347.3652,347.3652,14293.0
2024-11-13 15:50:00,349.54,349.75,349.3,349.59,15786.0,347.3652,347.5739,347.1267,347.4149,15786.0
2024-11-13 15:55:00,349.51,350.01,349.18,349.42,77991.0,347.3354,347.8323,347.0074,347.246,77991.0
2024-11-14 09:30:00,349.82,350.24,348.89,350.09,25665.0,347.6435,348.0609,346.7193,347.9118,25665.0
2024-11-14 09:35:00,350.09,350.81,348.65,348.91,10084.0,347.9118,348.6273,346.4807,346.7391,10084.0
2024-11-14 09:40:00,348.71,349.63,348.67,349.49,9029.0,346.5404,347.4546,346.5006,347.3155,9029.0
2024-11-14 09:45:00,349.99,352.33,349.6,352.14,19245.0,347.8124,350.1378,347.4248,349.949,19245.0
2024-11-14 09:50:00,352.91,355.18,351.54,354.7,40508.0,350.7142,352.9701,349.3528,352.4931,40508.0
2024-11-14 09:55:00,354.69,356.49,354.5,355.59,27639.0,352.4832,354.272,352.2943,353.3776,27639.0
2024-11-14 10:00:00,356.1,357.55,355.15,357.54,23260.0,353.8844,355.3254,352.9403,355.3154,23260.0
2024-11-14 10:05:00,357.77,358.37,356.59,356.65,23068.0,355.544,356.1403,354.3713,354.431,23068.0
2024-11-14 10:10:00,356.88,358.48,356.33,358.15,12517.0,354.6595,356.2496,354.113,355.9216,12517.0
2024-11-14 10:15:00,357.75,359.8,357.2,359.27,20975.0,355.5241,357.5614,354.9775,357.0347,20975.0
2024-11-14 10:20:00,359.3,359.63,358.12,358.47,25954.0,357.0645,357.3924,355.8918,356.2396,25954.0
2024-11-14 10:25:00,358.44,358.51,357.87,358.25,10635.0,356.2098,356.2794,355.6434,356.021,10635.0
2024-11-14 10:30:00,358.18,358.51,357.84,358.1,6431.0,355.9515,356.2794,355.6136,355.8719,6431.0
2024-11-14 10:35:00,357.93,358.85,357.52,358.73,8153.0,355.703,356.6173,355.2956,356.498,8153.0
2024-11-14 10:40:00,358.64,358.82,358.17,358.52,15401.0,356.4086,356.5875,355.9415,356.2893,15401.0
2024-11-14 10:45:00,358.58,358.76,358.42,358.5,4874.0,356.349,356.5278,356.19,356.2695,4874.0
2024-11-14 10:50:00,358.32,359.4,358.32,359.25,21789.0,356.0906,357.1639,356.0906,357.0148,21789.0
2024-11-14 10:55:00,359.0,359.88,359.0,359.1,10044.0,356.7663,357.6409,356.7663,356.8657,10044.0
2024-11-14 11:00:00,359.49,359.63,359.21,359.5,6890.0,357.2533,357.3924,356.975,357.2632,6890.0
2024-11-14 11:05:00,359.24,359.24,357.84,358.79,12090.0,357.0049,357.0049,355.6136,356.5577,12090.0
2024-11-14 11:10:00,359.01,360.18,359.01,360.18,4701.0,356.7763,357.939,356.7763,357.939,4701.0
2024-11-14 11:15:00,360.17,360.17,358.87,359.07,12806.0,357.9291,357.9291,356.6372,356.8359,12806.0
2024-11-14 11:20:00,359.17,359.17,358.17,358.57,7288.0,356.9353,356.9353,355.9415,356.339,7288.0
2024-11-14 11:25:00,358.9,359.19,358.34,358.51,10355.0,356.667,356.9552,356.1105,356.2794,10355.0
2024-11-14 11:30:00,358.51,358.51,357.51,357.78,3534.0,356.2794,356.2794,355.2856,355.5539,3534.0
2024-11-14 11:35:00,357.08,357.53,356.82,357.13,16384.0,354.8583,355.3055,354.5999,354.908,16384.0
2024-11-14 11:40:00,357.11,357.11,355.76,355.99,8176.0,354.8881,354.8881,353.5465,353.7751,8176.0
2024-11-14 11:45:00,355.76,356.11,355.68,356.03,2708.0,353.5465,353.8943,353.467,353.8148,2708.0
2024-11-14 11:50:00,355.74,355.74,355.18,355.41,3353.0,353.5266,353.5266,352.9701,353.1987,3353.0
2024-11-14 11:55:00,355.12,355.2,353.87,353.87,11970.0,352.9105,352.99,351.6683,351.6683,11970.0
2024-11-14 12:00:00,353.74,353.74,351.66,352.37,16768.0,351.5391,351.5391,349.472,350.1776,16768.0
2024-11-14 12:05:00,352.04,352.07,351.48,351.67,5914.0,349.8497,349.8795,349.2931,349.482,5914.0
2024-11-14 12:10:00,351.62,351.79,350.36,350.37,18886.0,349.4323,349.6012,348.1801,348.19,18886.0
2024-11-14 12:15:00,350.61,351.36,350.49,350.94,11775.0,348.4286,349.1739,348.3093,348.7565,11775.0
2024-11-14 12:20:00,350.96,350.96,349.99,350.22,8502.0,348.7764,348.7764,347.8124,348.041,8502.0
2024-11-14 12:25:00,350.36,350.37,349.99,350.04,8911.0,348.1801,348.19,347.8124,347.8621,8911.0
2024-11-14 12:30:00,349.87,350.37,349.83,350.24,15175.0,347.6932,348.19,347.6534,348.0609,15175.0
2024-11-14 12:35:00,350.26,350.84,350.08,350.6,5375.0,348.0807,348.6571,347.9018,348.4186,5375.0
2024-11-14 12:40:00,350.52,350.6,349.59,349.83,5754.0,348.3391,348.4186,347.4149,347.6534,5754.0
2024-11-14 12:45:00,349.88,350.03,349.33,349.41,8729.0,347.7031,347.8522,347.1565,347.236,8729.0
2024-11-14 12:50:00,349.62,350.45,349.61,350.2,8475.0,347.4447,348.2695,347.4348,348.0211,8475.0
2024-11-14 12:55:00,350.53,350.79,350.21,350.69,6812.0,348.349,348.6074,348.031,348.5081,6812.0
2024-11-14 13:00:00,350.78,350.8,350.65,350.65,766.0,348.5975,348.6174,348.4683,348.4683,766.0
2024-11-14 13:05:00,350.63,350.97,350.62,350.85,6758.0,348.4484,348.7863,348.4385,348.6671,6758.0
2024-11-14 13:10:00,350.72,350.86,350.57,350.82,3705.0,348.5379,348.677,348.3888,348.6372,3705.0
2024-11-14 13:15:00,350.72,350.72,350.13,350.44,11141.0,348.5379,348.5379,347.9515,348.2596,11141.0
2024-11-14 13:20:00,350.22,350.78,350.1,350.34,5642.0,348.041,348.5975,347.9217,348.1602,5642.0
2024-11-14 13:25:00,350.34,350.67,350.05,350.4,10967.0,348.1602,348.4882,347.872,348.2199,10967.0
2024-11-14 13:30:00,350.4,350.42,350.11,350.11,5614.0,348.2199,348.2397,347.9317,347.9317,5614.0
2024-11-14 13:35:00,350.24,350.24,349.67,349.68,6132.0,348.0609,348.0609,347.4944,347.5043,6132.0
2024-11-14 13:40:00,349.84,350.0,349.69,349.99,2793.0,347.6633,347.8223,347.5143,347.8124,2793.0
2024-11-14 13:45:00,349.91,349.93,349.64,349.64,1106.0,347.7329,347.7528,347.4646,347.4646,1106.0
2024-11-14 13:50:00,349.41,349.71,349.02,349.02,4275.0,347.236,347.5342,346.8484,346.8484,4275.0
2024-11-14 13:55:00,349.27,349.46,348.72,349.23,16984.0,347.0969,347.2857,346.5503,347.0571,16984.0
2024-11-14 14:00:00,349.28,349.29,348.99,349.1,7025.0,347.1068,347.1168,346.8186,346.9279,7025.0
2024-11-14 14:05:00,349.0,349.12,348.78,348.78,4492.0,346.8286,346.9478,346.6099,346.6099,4492.0
2024-11-14 14:10:00,348.94,349.16,348.72,349.13,3082.0,346.7689,346.9876,346.5503,346.9578,3082.0
2024-11-14 14:15:00,348.78,348.92,348.2,348.28,14472.0,346.6099,346.7491,346.0335,346.113,14472.0
2024-11-14 14:20:00,348.35,348.99,348.35,348.5,12232.0,346.1826,346.8186,346.1826,346.3317,12232.0
2024-11-14 14:25:00,348.36,348.88,348.36,348.81,2945.0,346.1925,346.7093,346.1925,346.6397,2945.0
2024-11-14 14:30:00,349.0,349.25,348.84,349.06,5262.0,346.8286,347.077,346.6696,346.8882,5262.0
2024-11-14 14:35:00,349.07,349.07,348.49,348.64,5843.0,346.8981,346.8981,346.3217,346.4708,5843.0
2024-11-14 14:40:00,348.54,348.54,348.1,348.47,11341.0,346.3714,346.3714,345.9342,346.3019,11341.0
2024-11-14 14:45:00,348.4,348.76,348.27,348.56,6151.0,346.2323,346.5901,346.1031,346.3913,6151.0
2024-11-14 14:50:00,348.41,348.96,348.41,348.79,7451.0,346.2422,346.7888,346.2422,346.6199,7451.0
2024-11-14 14:55:00,348.56,348.8,348.52,348.53,3366.0,346.3913,346.6298,346.3516,346.3615,3366.0
2024-11-14 15:00:00,348.62,349.19,347.63,347.71,39676.0,346.4509,347.0174,345.4671,345.5466,39676.0
2024-11-14 15:05:00,347.56,347.8,347.31,347.59,13157.0,345.3975,345.636,345.1491,345.4273,13157.0
2024-11-14 15:10:00,347.59,347.66,347.19,347.22,8873.0,345.4273,345.4969,345.0298,345.0596,8873.0
2024-11-14 15:15:00,347.17,347.86,347.03,347.79,14260.0,345.01,345.6957,344.8708,345.6261,14260.0
2024-11-14 15:20:00,347.71,347.87,347.24,347.69,8671.0,345.5466,345.7056,345.0795,345.5267,8671.0
2024-11-14 15:25:00,347.7,347.86,347.41,347.84,9357.0,345.5367,345.6957,345.2485,345.6758,9357.0
2024-11-14 15:30:00,347.84,347.95,347.09,347.25,10089.0,345.6758,345.7851,344.9305,345.0895,10089.0
2024-11-14 15:35:00,347.25,347.42,346.92,347.11,8413.0,345.0895,345.2584,344.7615,344.9503,8413.0
2024-11-14 15:40:00,347.01,347.23,346.12,346.13,14952.0,344.8509,345.0696,343.9665,343.9764,14952.0
2024-11-14 15:45:00,346.13,346.78,345.82,345.82,20922.0,343.9764,344.6224,343.6684,343.6684,20922.0
2024-11-14 15:50:00,345.8,346.13,345.75,345.79,38478.0,343.6485,343.9764,343.5988,343.6385,38478.0
2024-11-14 15:55:00,345.78,346.12,345.3,345.49,77357.0,343.6286,343.9665,343.1516,343.3404,77357.0
2024-11-15 09:30:00,345.41,345.41,340.04,340.05,74483.0,343.2609,343.2609,337.9243,337.9343,74483.0
2024-11-15 09:35:00,340.77,342.77,339.49,340.57,44179.0,338.6498,340.6373,337.3777,338.451,44179.0
2024-11-15 09:40:00,340.83,341.51,336.97,338.73,50074.0,338.7094,339.3852,334.8734,336.6225,50074.0
2024-11-15 09:45:00,337.06,338.91,335.47,338.38,53522.0,334.9629,336.8013,333.3827,336.2746,53522.0
2024-11-15 09:50:00,338.87,339.03,337.13,338.78,20869.0,336.7616,336.9206,335.0324,336.6722,20869.0
2024-11-15 09:55:00,339.09,339.4,337.79,338.49,18433.0,336.9802,337.2883,335.6883,336.384,18433.0
2024-11-15 10:00:00,338.59,339.23,337.84,338.0,23960.0,336.4833,337.1194,335.738,335.897,23960.0
2024-11-15 10:05:00,338.0,338.36,336.6,336.77,16278.0,335.897,336.2548,334.5057,334.6747,16278.0
2024-11-15 10:10:00,336.88,337.89,336.88,337.47,17075.0,334.784,335.7877,334.784,335.3703,17075.0
2024-11-15 10:15:00,337.76,337.9,335.96,336.28,17959.0,335.6585,335.7976,333.8697,334.1877,17959.0
2024-11-15 10:20:00,335.96,336.97,335.58,336.18,117410.0,333.8697,334.8734,333.4921,334.0883,117410.0
2024-11-15 10:25:00,335.87,337.24,335.16,337.02,18253.0,333.7803,335.1417,333.0747,334.9231,18253.0
2024-11-15 10:30:00,337.04,338.04,336.96,338.03,10409.0,334.943,335.9368,334.8635,335.9268,10409.0
2024-11-15 10:35:00,337.88,338.1,336.93,336.98,16170.0,335.7778,335.9964,334.8337,334.8834,16170.0
2024-11-15 10:40:00,337.21,337.79,336.84,337.79,10157.0,335.1119,335.6883,334.7442,335.6883,10157.0
2024-11-15 10:45:00,337.79,338.5,337.51,338.25,6616.0,335.6883,336.3939,335.4101,336.1455,6616.0
2024-11-15 10:50:00,338.47,339.37,338.46,339.05,4466.0,336.3641,337.2585,336.3541,336.9405,4466.0
2024-11-15 10:55:00,339.35,339.44,338.54,339.0,19642.0,337.2386,337.328,336.4336,336.8908,19642.0
2024-11-15 11:00:00,338.75,339.71,338.15,339.69,10784.0,336.6423,337.5964,336.0461,337.5765,10784.0
2024-11-15 11:05:00,339.63,340.21,339.49,339.52,7901.0,337.5169,338.0933,337.3777,337.4076,7901.0
2024-11-15 11:10:00,339.64,340.66,339.64,339.88,6808.0,337.5268,338.5405,337.5268,337.7653,6808.0
2024-11-15 11:15:00,339.72,340.73,339.61,340.29,3862.0,337.6063,338.61,337.497,338.1728,3862.0
2024-11-15 11:20:00,340.27,340.27,339.37,339.73,6401.0,338.1529,338.1529,337.2585,337.6162,6401.0
2024-11-15 11:25:00,339.68,339.92,339.43,339.57,5172.0,337.5666,337.8051,337.3181,337.4572,5172.0
2024-11-15 11:30:00,339.4,339.51,338.93,339.24,8288.0,337.2883,337.3976,336.8212,337.1293,8288.0
2024-11-15 11:35:00,339.04,339.06,338.37,338.68,10644.0,336.9305,336.9504,336.2647,336.5728,10644.0
2024-11-15 11:40:00,338.5,339.41,338.45,339.35,4721.0,336.3939,337.2982,336.3442,337.2386,4721.0
2024-11-15 11:45:00,339.73,340.37,339.44,339.98,5483.0,337.6162,338.2523,337.328,337.8647,5483.0
2024-11-15 11:50:00,339.84,340.63,339.83,340.49,1631.0,337.7256,338.5106,337.7156,338.3715,1631.0
2024-11-15 11:55:00,340.53,340.95,340.29,340.94,5004.0,338.4113,338.8287,338.1728,338.8187,5004.0
2024-11-15 12:00:00,340.92,340.94,340.36,340.5,8598.0,338.7988,338.8187,338.2423,338.3815,8598.0
2024-11-15 12:05:00,340.14,340.38,339.89,339.9,5491.0,338.0237,338.2622,337.7752,337.7852,5491.0
2024-11-15 12:10:00,339.61,340.3,339.61,340.3,4168.0,337.497,338.1827,337.497,338.1827,4168.0
2024-11-15 12:15:00,340.06,340.58,340.0,340.58,2451.0,337.9442,338.461,337.8846,338.461,2451.0
2024-11-15 12:20:00,340.34,340.58,340.29,340.52,2277.0,338.2224,338.461,338.1728,338.4013,2277.0
2024-11-15 12:25:00,340.44,340.44,339.74,340.11,9118.0,338.3218,338.3218,337.6262,337.9939,9118.0
2024-11-15 12:30:00,340.11,340.32,339.45,339.46,12990.0,337.9939,338.2026,337.338,337.3479,12990.0
2024-11-15 12:35:00,339.45,340.08,338.94,339.87,6807.0,337.338,337.9641,336.8312,337.7554,6807.0
2024-11-15 12:40:00,339.84,340.43,339.83,340.43,3606.0,337.7256,338.3119,337.7156,338.3119,3606.0
2024-11-15 12:45:00,340.43,340.43,339.47,339.55,7094.0,338.3119,338.3119,337.3579,337.4374,7094.0
2024-11-15 12:50:00,339.6,339.61,339.34,339.34,440.0,337.4871,337.497,337.2287,337.2287,440.0
2024-11-15 12:55:00,339.69,339.69,339.16,339.56,6109.0,337.5765,337.5765,337.0498,337.4473,6109.0
2024-11-15 13:00:00,339.56,340.13,339.34,339.74,9339.0,337.4473,338.0138,337.2287,337.6262,9339.0
2024-11-15 13:05:00,339.35,340.16,339.33,340.16,4862.0,337.2386,338.0436,337.2187,338.0436,4862.0
2024-11-15 13:10:00,340.11,340.11,339.91,339.91,500.0,337.9939,337.9939,337.7951,337.7951,500.0
2024-11-15 13:15:00,340.0,340.7,340.0,340.53,4193.0,337.8846,338.5802,337.8846,338.4113,4193.0
2024-11-15 13:20:00,340.82,340.87,340.36,340.61,4992.0,338.6995,338.7492,338.2423,338.4908,4992.0
2024-11-15 13:25:00,340.61,341.02,340.53,340.54,8280.0,338.4908,338.8982,338.4113,338.4212,8280.0
2024-11-15 13:30:00,340.54,340.85,340.53,340.78,2797.0,338.4212,338.7293,338.4113,338.6597,2797.0
2024-11-15 13:35:00,340.59,341.12,340.5,341.12,5990.0,338.4709,338.9976,338.3815,338.9976,5990.0
2024-11-15 13:40:00,340.92,341.31,340.92,341.18,3395.0,338.7988,339.1864,338.7988,339.0572,3395.0
2024-11-15 13:45:00,341.29,341.6,340.7,340.7,11324.0,339.1665,339.4746,338.5802,338.5802,11324.0
2024-11-15 13:50:00,340.88,341.3,340.87,341.06,6797.0,338.7591,339.1765,338.7492,338.938,6797.0
2024-11-15 13:55:00,340.8,341.43,340.8,340.97,7939.0,338.6796,339.3057,338.6796,338.8485,7939.0
2024-11-15 14:00:00,340.9,341.14,340.67,340.71,6006.0,338.779,339.0175,338.5504,338.5901,6006.0
2024-11-15 14:05:00,340.5,340.79,340.5,340.7,1684.0,338.3815,338.6696,338.3815,338.5802,1684.0
2024-11-15 14:10:00,340.7,340.89,340.25,340.25,7277.0,338.5802,338.769,338.133,338.133,7277.0
2024-11-15 14:15:00,340.15,340.15,339.18,339.35,19865.0,338.0336,338.0336,337.0697,337.2386,19865.0
2024-11-15 14:20:00,339.35,340.51,339.34,340.33,39236.0,337.2386,338.3914,337.2287,338.2125,39236.0
2024-11-15 14:25:00,340.43,341.17,340.28,340.99,6891.0,338.3119,339.0473,338.1628,338.8684,6891.0
2024-11-15 14:30:00,340.81,340.9,340.55,340.72,11386.0,338.6895,338.779,338.4311,338.6001,11386.0
2024-11-15 14:35:00,340.58,340.96,340.2,340.39,8426.0,338.461,338.8386,338.0833,338.2721,8426.0
2024-11-15 14:40:00,340.39,340.72,340.31,340.59,3851.0,338.2721,338.6001,338.1926,338.4709,3851.0
2024-11-15 14:45:00,340.57,340.8,340.33,340.75,7178.0,338.451,338.6796,338.2125,338.6299,7178.0
2024-11-15 14:50:00,340.75,341.1,340.59,340.97,2487.0,338.6299,338.9777,338.4709,338.8485,2487.0
2024-11-15 14:55:00,340.88,341.54,340.62,341.54,8191.0,338.7591,339.415,338.5007,339.415,8191.0
2024-11-15 15:00:00,341.64,341.64,341.23,341.49,16575.0,339.5144,339.5144,339.1069,339.3653,16575.0
2024-11-15 15:05:00,341.35,341.52,341.08,341.1,17999.0,339.2262,339.3951,338.9578,338.9777,17999.0
2024-11-15 15:10:00,341.03,341.27,340.9,341.0,6367.0,338.9082,339.1467,338.779,338.8783,6367.0
2024-11-15 15:15:00,341.0,341.81,340.85,341.81,20245.0,338.8783,339.6833,338.7293,339.6833,20245.0
2024-11-15 15:20:00,341.9,342.37,341.85,341.85,5723.0,339.7727,340.2398,339.7231,339.7231,5723.0
2024-11-15 15:25:00,341.8,342.07,341.75,341.87,5925.0,339.6734,339.9417,339.6237,339.7429,5925.0
2024-11-15 15:30:00,341.87,342.09,341.75,341.97,9005.0,339.7429,339.9616,339.6237,339.8423,9005.0
2024-11-15 15:35:00,342.08,342.56,342.08,342.55,7367.0,339.9516,340.4286,339.9516,340.4187,7367.0
2024-11-15 15:40:00,342.57,342.77,341.92,341.97,9444.0,340.4386,340.6373,339.7926,339.8423,9444.0
2024-11-15 15:45:00,341.97,342.52,341.97,342.24,8989.0,339.8423,340.3889,339.8423,340.1106,8989.0
2024-11-15 15:50:00,342.24,342.82,342.17,342.74,13883.0,340.1106,340.687,340.0411,340.6075,13883.0
2024-11-15 15:55:00,342.74,343.15,342.13,343.03,80131.0,340.6075,341.015,340.0013,340.8957,80131.0
2024-11-18 09:30:00,342.68,343.28,340.7,340.96,10610.0,340.5479,341.1442,338.5802,338.8386,10610.0
2024-11-18 09:35:00,340.96,341.8,340.42,340.44,4752.0,338.8386,339.6734,338.302,338.3218,4752.0
2024-11-18 09:40:00,340.44,341.12,339.3,339.3,8077.0,338.3218,338.9976,337.1889,337.1889,8077.0
2024-11-18 09:45:00,339.84,341.03,339.6,340.61,12087.0,337.7256,338.9082,337.4871,338.4908,12087.0
2024-11-18 09:50:00,340.59,341.73,340.16,341.29,7282.0,338.4709,339.6038,338.0436,339.1665,7282.0
2024-11-18 09:55:00,341.37,341.93,340.24,340.71,29893.0,339.246,339.8026,338.1231,338.5901,29893.0
2024-11-18 10:00:00,340.73,341.07,340.5,341.06,4993.0,338.61,338.9479,338.3815,338.938,4993.0
2024-11-18 10:05:00,341.06,341.18,339.23,339.23,8847.0,338.938,339.0572,337.1194,337.1194,8847.0
2024-11-18 10:10:00,338.85,339.32,338.16,339.32,33882.0,336.7417,337.2088,336.056,337.2088,33882.0
2024-11-18 10:15:00,339.25,339.37,338.17,338.54,5457.0,337.1392,337.2585,336.066,336.4336,5457.0
2024-11-18 10:20:00,338.6,338.95,338.29,338.71,10946.0,336.4933,336.8411,336.1852,336.6026,10946.0
2024-11-18 10:25:00,338.71,339.0,337.28,338.55,6734.0,336.6026,336.8908,335.1815,336.4436,6734.0
2024-11-18 10:30:00,338.34,338.69,338.06,338.59,5292.0,336.2349,336.5827,335.9566,336.4833,5292.0
2024-11-18 10:35:00,338.67,338.87,338.51,338.74,5947.0,336.5628,336.7616,336.4038,336.6324,5947.0
2024-11-18 10:40:00,338.74,338.77,337.0,337.26,17445.0,336.6324,336.6622,334.9032,335.1616,17445.0
2024-11-18 10:45:00,337.24,337.97,337.04,337.91,7656.0,335.1417,335.8672,334.943,335.8076,7656.0
2024-11-18 10:50:00,338.2,338.29,337.72,338.0,3269.0,336.0958,336.1852,335.6188,335.897,3269.0
2024-11-18 10:55:00,337.77,338.45,337.77,338.29,5858.0,335.6684,336.3442,335.6684,336.1852,5858.0
2024-11-18 11:00:00,338.27,338.59,337.78,337.96,6801.0,336.1653,336.4833,335.6784,335.8573,6801.0
2024-11-18 11:05:00,338.11,338.47,338.01,338.27,6456.0,336.0063,336.3641,335.9069,336.1653,6456.0
2024-11-18 11:10:00,338.28,338.29,337.6,337.82,4586.0,336.1753,336.1852,335.4995,335.7181,4586.0
2024-11-18 11:15:00,337.83,338.7,337.8,338.63,6794.0,335.7281,336.5927,335.6983,336.5231,6794.0
2024-11-18 11:20:00,338.67,338.67,338.15,338.2,14529.0,336.5628,336.5628,336.0461,336.0958,14529.0
2024-11-18 11:25:00,338.16,338.17,337.43,337.68,10452.0,336.056,336.066,335.3306,335.579,10452.0
2024-11-18 11:30:00,337.67,337.98,337.24,337.29,6580.0,335.5691,335.8771,335.1417,335.1914,6580.0
2024-11-18 11:35:00,337.29,337.76,336.93,337.03,6117.0,335.1914,335.6585,334.8337,334.933,6117.0
2024-11-18 11:40:00,337.28,337.9,336.72,337.37,9854.0,335.1815,335.7976,334.625,335.2709,9854.0
2024-11-18 11:45:00,337.43,337.65,337.29,337.6,4978.0,335.3306,335.5492,335.1914,335.4995,4978.0
2024-11-18 11:50:00,337.69,337.81,337.36,337.44,2452.0,335.5889,335.7082,335.261,335.3405,2452.0
2024-11-18 11:55:00,337.48,338.3,337.48,338.06,4986.0,335.3802,336.1951,335.3802,335.9566,4986.0
2024-11-18 12:00:00,338.06,338.3,336.68,336.95,16041.0,335.9566,336.1951,334.5852,334.8535,16041.0
2024-11-18 12:05:00,336.95,337.41,336.93,337.27,3591.0,334.8535,335.3107,334.8337,335.1716,3591.0
2024-11-18 12:10:00,337.41,337.45,337.24,337.24,1666.0,335.3107,335.3504,335.1417,335.1417,1666.0
2024-11-18 12:15:00,337.23,337.23,336.67,336.84,6359.0,335.1318,335.1318,334.5753,334.7442,6359.0
2024-11-18 12:20:00,336.84,337.4,336.84,336.99,6958.0,334.7442,335.3007,334.7442,334.8933,6958.0
2024-11-18 12:25:00,337.02,337.03,336.89,336.9,1260.0,334.9231,334.933,334.7939,334.8039,1260.0
2024-11-18 12:30:00,337.08,337.38,336.93,337.37,6444.0,334.9827,335.2809,334.8337,335.2709,6444.0
2024-11-18 12:35:00,337.23,337.38,337.23,337.36,5474.0,335.1318,335.2809,335.1318,335.261,5474.0
2024-11-18 12:40:00,337.28,337.28,336.91,336.91,2865.0,335.1815,335.1815,334.8138,334.8138,2865.0
2024-11-18 12:45:00,336.99,337.35,336.88,337.14,2807.0,334.8933,335.2511,334.784,335.0424,2807.0
2024-11-18 12:50:00,337.16,337.16,336.51,336.56,5012.0,335.0622,335.0622,334.4163,334.466,5012.0
2024-11-18 12:55:00,336.56,337.24,336.55,337.17,8187.0,334.466,335.1417,334.456,335.0722,8187.0
2024-11-18 13:00:00,337.32,337.45,337.1,337.2,4062.0,335.2212,335.3504,335.0026,335.102,4062.0
2024-11-18 13:05:00,336.97,337.33,336.76,336.76,2535.0,334.8734,335.2312,334.6647,334.6647,2535.0
2024-11-18 13:10:00,336.84,337.04,336.56,336.56,4252.0,334.7442,334.943,334.466,334.466,4252.0
2024-11-18 13:15:00,336.32,336.64,336.26,336.47,2507.0,334.2275,334.5455,334.1678,334.3765,2507.0
2024-11-18 13:20:00,336.47,336.64,336.34,336.34,3217.0,334.3765,334.5455,334.2473,334.2473,3217.0
2024-11-18 13:25:00,336.3,336.42,335.67,335.85,10948.0,334.2076,334.3268,333.5815,333.7604,10948.0
2024-11-18 13:30:00,336.07,336.07,335.56,335.56,10788.0,333.979,333.979,333.4722,333.4722,10788.0
2024-11-18 13:35:00,335.5,335.7,335.39,335.66,4052.0,333.4126,333.6113,333.3032,333.5716,4052.0
2024-11-18 13:40:00,335.79,335.8,335.09,335.32,5892.0,333.7008,333.7107,333.0051,333.2337,5892.0
2024-11-18 13:45:00,335.12,335.27,334.52,334.73,14115.0,333.0349,333.184,332.4387,332.6474,14115.0
2024-11-18 13:50:00,334.77,334.82,334.18,334.48,48280.0,332.6871,332.7368,332.1008,332.3989,48280.0
2024-11-18 13:55:00,334.48,334.64,334.32,334.41,13840.0,332.3989,332.5579,332.2399,332.3293,13840.0
2024-11-18 14:00:00,334.52,334.53,333.72,333.72,5530.0,332.4387,332.4486,331.6436,331.6436,5530.0
2024-11-18 14:05:00,333.9,334.59,333.8,334.48,14644.0,331.8225,332.5082,331.7231,332.3989,14644.0
2024-11-18 14:10:00,334.55,334.68,334.21,334.29,6742.0,332.4685,332.5977,332.1306,332.2101,6742.0
2024-11-18 14:15:00,334.62,334.62,333.86,334.27,10434.0,332.538,332.538,331.7828,332.1902,10434.0
2024-11-18 14:20:00,334.27,334.51,333.84,333.84,9060.0,332.1902,332.4287,331.7629,331.7629,9060.0
2024-11-18 14:25:00,333.85,334.12,333.7,333.75,5708.0,331.7728,332.0411,331.6238,331.6735,5708.0
2024-11-18 14:30:00,333.65,334.3,333.55,334.02,21287.0,331.5741,332.22,331.4747,331.9418,21287.0
2024-11-18 14:35:00,333.87,333.93,333.62,333.71,7879.0,331.7927,331.8523,331.5443,331.6337,7879.0
2024-11-18 14:40:00,333.9,334.09,333.7,333.98,18296.0,331.8225,332.0113,331.6238,331.902,18296.0
2024-11-18 14:45:00,333.65,333.88,333.46,333.7,5115.0,331.5741,331.8026,331.3853,331.6238,5115.0
2024-11-18 14:50:00,333.68,334.24,333.62,334.09,16047.0,331.6039,332.1604,331.5443,332.0113,16047.0
2024-11-18 14:55:00,334.09,334.23,333.47,333.86,6226.0,332.0113,332.1505,331.3952,331.7828,6226.0
2024-11-18 15:00:00,334.09,334.09,333.15,333.21,12691.0,332.0113,332.0113,331.0772,331.1368,12691.0
2024-11-18 15:05:00,333.15,333.54,333.15,333.31,7770.0,331.0772,331.4648,331.0772,331.2362,7770.0
2024-11-18 15:10:00,333.21,333.25,332.89,333.09,16065.0,331.1368,331.1766,330.8188,331.0176,16065.0
2024-11-18 15:15:00,333.15,334.59,333.05,333.82,22014.0,331.0772,332.5082,330.9778,331.743,22014.0
2024-11-18 15:20:00,333.82,334.56,333.75,334.54,3783.0,331.743,332.4784,331.6735,332.4585,3783.0
2024-11-18 15:25:00,334.68,334.81,334.59,334.68,4396.0,332.5977,332.7269,332.5082,332.5977,4396.0
2024-11-18 15:30:00,334.68,334.89,334.41,334.87,5905.0,332.5977,332.8064,332.3293,332.7865,5905.0
2024-11-18 15:35:00,334.82,334.83,334.4,334.63,6622.0,332.7368,332.7467,332.3194,332.548,6622.0
2024-11-18 15:40:00,334.63,334.67,334.25,334.4,6912.0,332.548,332.5877,332.1703,332.3194,6912.0
2024-11-18 15:45:00,334.42,334.73,334.24,334.73,9874.0,332.3393,332.6474,332.1604,332.6474,9874.0
2024-11-18 15:50:00,334.75,335.32,334.71,335.08,35757.0,332.6672,333.2337,332.6275,332.9952,35757.0
2024-11-18 15:55:00,335.1,335.93,335.02,335.91,77325.0,333.0151,333.8399,332.9355,333.82,77325.0
2024-11-19 09:30:00,334.35,335.41,333.35,335.0,13448.0,332.2697,333.3231,331.2759,332.9157,13448.0
2024-11-19 09:35:00,335.07,335.08,333.8,334.09,1534.0,332.9852,332.9952,331.7231,332.0113,1534.0
2024-11-19 09:40:00,334.11,334.11,330.97,331.62,8564.0,332.0312,332.0312,328.9107,329.5567,8564.0
2024-11-19 09:45:00,331.65,332.25,330.84,331.22,15635.0,329.5865,330.1828,328.7816,329.1592,15635.0
2024-11-19 09:50:00,331.15,332.47,330.63,332.47,14202.0,329.0896,330.4014,328.5729,330.4014,14202.0
2024-11-19 09:55:00,332.5,332.61,331.32,331.65,9885.0,330.4312,330.5405,329.2586,329.5865,9885.0
2024-11-19 10:00:00,331.67,332.34,331.14,332.34,8679.0,329.6064,330.2722,329.0797,330.2722,8679.0
2024-11-19 10:05:00,332.49,333.01,331.81,331.81,6647.0,330.4213,330.9381,329.7455,329.7455,6647.0
2024-11-19 10:10:00,331.75,332.73,331.7,332.68,6975.0,329.6859,330.6598,329.6362,330.6101,6975.0
2024-11-19 10:15:00,332.68,332.88,332.36,332.87,2797.0,330.6101,330.8089,330.2921,330.7989,2797.0
2024-11-19 10:20:00,332.9,332.9,331.78,332.8,5311.0,330.8287,330.8287,329.7157,330.7294,5311.0
2024-11-19 10:25:00,332.66,332.77,332.26,332.65,4982.0,330.5902,330.6995,330.1927,330.5803,4982.0
2024-11-19 10:30:00,332.9,333.1,332.14,332.34,3409.0,330.8287,331.0275,330.0735,330.2722,3409.0
2024-11-19 10:35:00,332.55,333.47,332.54,333.19,3516.0,330.4809,331.3952,330.471,331.1169,3516.0
2024-11-19 10:40:00,333.13,333.29,333.07,333.2,5028.0,331.0573,331.2163,330.9977,331.1269,5028.0
2024-11-19 10:45:00,333.47,333.86,333.26,333.61,6800.0,331.3952,331.7828,331.1865,331.5343,6800.0
2024-11-19 10:50:00,333.87,334.12,333.75,333.89,3293.0,331.7927,332.0411,331.6735,331.8126,3293.0
2024-11-19 10:55:00,333.85,333.89,333.22,333.33,5513.0,331.7728,331.8126,331.1467,331.2561,5513.0
2024-11-19 11:00:00,333.42,333.48,332.97,333.48,7825.0,331.3455,331.4051,330.8983,331.4051,7825.0
2024-11-19 11:05:00,333.5,334.64,333.5,334.63,1800.0,331.425,332.5579,331.425,332.548,1800.0
2024-11-19 11:10:00,335.0,335.01,334.65,334.93,4100.0,332.9157,332.9256,332.5679,332.8461,4100.0
2024-11-19 11:15:00,334.88,336.1,334.88,335.96,20348.0,332.7964,334.0088,332.7964,333.8697,20348.0
2024-11-19 11:20:00,335.9,335.94,335.47,335.84,3408.0,333.8101,333.8498,333.3827,333.7504,3408.0
2024-11-19 11:25:00,335.94,335.94,335.48,335.85,3680.0,333.8498,333.8498,333.3927,333.7604,3680.0
2024-11-19 11:30:00,335.94,336.34,335.73,335.91,6527.0,333.8498,334.2473,333.6411,333.82,6527.0
2024-11-19 11:35:00,335.93,335.93,335.3,335.54,2820.0,333.8399,333.8399,333.2138,333.4523,2820.0
2024-11-19 11:40:00,335.68,336.3,335.65,336.03,8360.0,333.5914,334.2076,333.5616,333.9393,8360.0
2024-11-19 11:45:00,335.96,336.0,335.82,335.82,2400.0,333.8697,333.9095,333.7306,333.7306,2400.0
2024-11-19 11:50:00,335.82,336.05,335.67,336.05,3192.0,333.7306,333.9591,333.5815,333.9591,3192.0
2024-11-19 11:55:00,336.38,336.39,336.2,336.22,880.0,334.2871,334.297,334.1082,334.1281,880.0
2024-11-19 12:00:00,336.19,336.34,335.87,336.23,3220.0,334.0983,334.2473,333.7803,334.138,3220.0
2024-11-19 12:05:00,336.17,336.65,336.17,336.64,2788.0,334.0784,334.5554,334.0784,334.5455,2788.0
2024-11-19 12:10:00,336.52,336.72,336.02,336.31,4727.0,334.4262,334.625,333.9293,334.2175,4727.0
2024-11-19 12:15:00,336.21,336.83,336.21,336.77,2549.0,334.1181,334.7343,334.1181,334.6747,2549.0
2024-11-19 12:20:00,336.64,336.72,336.36,336.49,2851.0,334.5455,334.625,334.2672,334.3964,2851.0
2024-11-19 12:25:00,336.5,336.59,336.2,336.21,1948.0,334.4063,334.4958,334.1082,334.1181,1948.0
2024-11-19 12:30:00,336.41,336.42,336.03,336.24,3065.0,334.3169,334.3268,333.9393,334.148,3065.0
2024-11-19 12:35:00,336.23,336.35,336.09,336.19,4000.0,334.138,334.2573,333.9989,334.0983,4000.0
2024-11-19 12:40:00,336.19,336.29,336.09,336.18,1428.0,334.0983,334.1976,333.9989,334.0883,1428.0
2024-11-19 12:45:00,336.35,336.35,336.02,336.07,2500.0,334.2573,334.2573,333.9293,333.979,2500.0
2024-11-19 12:50:00,336.0,336.0,335.77,335.91,1798.0,333.9095,333.9095,333.6809,333.82,1798.0
2024-11-19 12:55:00,335.88,336.1,335.7,336.02,1042.0,333.7902,334.0088,333.6113,333.9293,1042.0
2024-11-19 13:00:00,335.94,336.11,335.87,336.04,2300.0,333.8498,334.0188,333.7803,333.9492,2300.0
2024-11-19 13:05:00,335.89,335.97,335.73,335.73,1142.0,333.8001,333.8796,333.6411,333.6411,1142.0
2024-11-19 13:10:00,336.13,336.15,336.05,336.06,1234.0,334.0386,334.0585,333.9591,333.9691,1234.0
2024-11-19 13:15:00,336.21,336.46,335.87,335.98,4198.0,334.1181,334.3666,333.7803,333.8896,4198.0
2024-11-19 13:20:00,336.34,336.34,335.65,335.66,1994.0,334.2473,334.2473,333.5616,333.5716,1994.0
2024-11-19 13:25:00,335.76,335.84,335.75,335.84,460.0,333.6709,333.7504,333.661,333.7504,460.0
2024-11-19 13:30:00,335.99,336.1,335.98,336.06,1385.0,333.8995,334.0088,333.8896,333.9691,1385.0
2024-11-19 13:35:00,336.28,336.29,335.97,336.07,3263.0,334.1877,334.1976,333.8796,333.979,3263.0
2024-11-19 13:40:00,335.88,336.28,335.64,335.87,3515.0,333.7902,334.1877,333.5517,333.7803,3515.0
2024-11-19 13:45:00,335.98,336.65,335.98,336.62,1671.0,333.8896,334.5554,333.8896,334.5256,1671.0
2024-11-19 13:50:00,336.95,336.95,336.62,336.93,3396.0,334.8535,334.8535,334.5256,334.8337,3396.0
2024-11-19 13:55:00,336.85,336.96,336.72,336.83,3390.0,334.7542,334.8635,334.625,334.7343,3390.0
2024-11-19 14:00:00,336.8,336.84,336.63,336.69,2000.0,334.7045,334.7442,334.5355,334.5952,2000.0
2024-11-19 14:05:00,336.81,336.81,336.38,336.59,1872.0,334.7144,334.7144,334.2871,334.4958,1872.0
2024-11-19 14:10:00,336.58,336.61,336.34,336.47,2300.0,334.4858,334.5157,334.2473,334.3765,2300.0
2024-11-19 14:15:00,336.33,336.37,336.17,336.33,2238.0,334.2374,334.2771,334.0784,334.2374,2238.0
2024-11-19 14:20:00,336.31,336.93,336.31,336.81,2161.0,334.2175,334.8337,334.2175,334.7144,2161.0
2024-11-19 14:25:00,336.82,336.94,336.79,336.86,4404.0,334.7243,334.8436,334.6945,334.7641,4404.0
2024-11-19 14:30:00,336.98,337.0,335.72,335.86,8785.0,334.8834,334.9032,333.6312,333.7703,8785.0
2024-11-19 14:35:00,335.72,336.1,335.62,336.0,1962.0,333.6312,334.0088,333.5318,333.9095,1962.0
2024-11-19 14:40:00,336.0,336.16,336.0,336.15,1131.0,333.9095,334.0685,333.9095,334.0585,1131.0
2024-11-19 14:45:00,336.0,336.07,335.85,336.06,1889.0,333.9095,333.979,333.7604,333.9691,1889.0
2024-11-19 14:50:00,335.99,336.39,335.99,336.19,1920.0,333.8995,334.297,333.8995,334.0983,1920.0
2024-11-19 14:55:00,336.25,336.47,335.41,335.42,23686.0,334.1579,334.3765,333.3231,333.3331,23686.0
2024-11-19 15:00:00,335.4,335.54,335.08,335.5,23252.0,333.3132,333.4523,332.9952,333.4126,23252.0
2024-11-19 15:05:00,335.5,335.54,335.38,335.4,2356.0,333.4126,333.4523,333.2933,333.3132,2356.0
2024-11-19 15:10:00,335.3,335.34,335.0,335.2,3641.0,333.2138,333.2536,332.9157,333.1144,3641.0
2024-11-19 15:15:00,335.13,335.34,335.06,335.23,3357.0,333.0449,333.2536,332.9753,333.1442,3357.0
2024-11-19 15:20:00,335.25,335.26,334.83,334.87,3476.0,333.1641,333.1741,332.7467,332.7865,3476.0
2024-11-19 15:25:00,334.74,334.78,334.48,334.78,2798.0,332.6573,332.697,332.3989,332.697,2798.0
2024-11-19 15:30:00,334.81,334.81,334.58,334.77,3165.0,332.7269,332.7269,332.4983,332.6871,3165.0
2024-11-19 15:35:00,334.86,334.97,334.43,334.56,5193.0,332.7765,332.8859,332.3492,332.4784,5193.0
2024-11-19 15:40:00,334.52,334.59,334.21,334.32,4074.0,332.4387,332.5082,332.1306,332.2399,4074.0
2024-11-19 15:45:00,334.18,334.8,334.09,334.64,14167.0,332.1008,332.7169,332.0113,332.5579,14167.0
2024-11-19 15:50:00,334.72,334.98,334.62,334.93,16061.0,332.6374,332.8958,332.538,332.8461,16061.0
2024-11-19 15:55:00,334.94,335.39,334.39,335.07,92527.0,332.856,333.3032,332.3095,332.9852,92527.0
2024-11-20 09:30:00,335.61,335.61,332.87,333.21,13437.0,333.5219,333.5219,330.7989,331.1368,13437.0
2024-11-20 09:35:00,332.47,333.02,331.0,331.38,14685.0,330.4014,330.948,328.9406,329.3182,14685.0
2024-11-20 09:40:00,331.67,332.62,331.24,331.92,6019.0,329.6064,330.5505,329.1791,329.8548,6019.0
2024-11-20 09:45:00,330.98,332.0,330.98,331.12,2920.0,328.9207,329.9343,328.9207,329.0598,2920.0
2024-11-20 09:50:00,331.31,331.77,330.04,331.34,27956.0,329.2486,329.7058,327.9865,329.2784,27956.0
2024-11-20 09:55:00,331.01,331.47,330.5,331.47,11266.0,328.9505,329.4076,328.4437,329.4076,11266.0
2024-11-20 10:00:00,331.51,331.51,329.24,329.24,10130.0,329.4474,329.4474,327.1915,327.1915,10130.0
2024-11-20 10:05:00,329.7,329.94,328.7,329.94,9778.0,327.6486,327.8872,326.6549,327.8872,9778.0
2024-11-20 10:10:00,329.63,330.79,329.08,330.25,8314.0,327.5791,328.7319,327.0325,328.1952,8314.0
2024-11-20 10:15:00,330.22,330.4,329.88,330.22,7695.0,328.1654,328.3443,327.8275,328.1654,7695.0
2024-11-20 10:20:00,330.02,330.51,329.51,330.51,3942.0,327.9667,328.4536,327.4598,328.4536,3942.0
2024-11-20 10:25:00,330.45,330.59,329.88,330.0,5035.0,328.394,328.5331,327.8275,327.9468,5035.0
2024-11-20 10:30:00,330.06,331.06,330.06,330.91,5105.0,328.0064,329.0002,328.0064,328.8511,5105.0
2024-11-20 10:35:00,330.79,331.64,330.6,331.64,10260.0,328.7319,329.5766,328.543,329.5766,10260.0
2024-11-20 10:40:00,331.47,331.53,330.91,331.09,1990.0,329.4076,329.4673,328.8511,329.03,1990.0
2024-11-20 10:45:00,330.74,330.99,330.48,330.99,2007.0,328.6822,328.9306,328.4238,328.9306,2007.0
2024-11-20 10:50:00,331.03,331.61,330.84,331.37,3642.0,328.9704,329.5468,328.7816,329.3083,3642.0
2024-11-20 10:55:00,331.09,332.12,331.09,332.09,4331.0,329.03,330.0536,329.03,330.0238,4331.0
2024-11-20 11:00:00,332.17,332.17,330.41,330.56,23643.0,330.1033,330.1033,328.3542,328.5033,23643.0
2024-11-20 11:05:00,330.56,331.08,330.54,331.08,8635.0,328.5033,329.0201,328.4834,329.0201,8635.0
2024-11-20 11:10:00,331.01,331.09,330.48,330.66,6534.0,328.9505,329.03,328.4238,328.6027,6534.0
2024-11-20 11:15:00,330.94,331.26,330.22,330.22,5316.0,328.8809,329.1989,328.1654,328.1654,5316.0
2024-11-20 11:20:00,330.22,330.47,330.0,330.27,3789.0,328.1654,328.4139,327.9468,328.2151,3789.0
2024-11-20 11:25:00,330.02,330.12,329.93,330.02,1105.0,327.9667,328.066,327.8772,327.9667,1105.0
2024-11-20 11:30:00,330.0,330.28,329.49,329.99,15142.0,327.9468,328.225,327.44,327.9368,15142.0
2024-11-20 11:35:00,330.03,331.21,329.69,330.91,13519.0,327.9766,329.1493,327.6387,328.8511,13519.0
2024-11-20 11:40:00,330.91,330.91,329.49,330.33,17970.0,328.8511,328.8511,327.44,328.2747,17970.0
2024-11-20 11:45:00,330.29,331.22,330.29,331.22,3043.0,328.235,329.1592,328.235,329.1592,3043.0
2024-11-20 11:50:00,331.22,331.65,331.04,331.17,3550.0,329.1592,329.5865,328.9803,329.1095,3550.0
2024-11-20 11:55:00,331.13,331.38,330.66,330.71,5309.0,329.0698,329.3182,328.6027,328.6524,5309.0
2024-11-20 12:00:00,330.6,330.6,329.93,330.23,3633.0,328.543,328.543,327.8772,328.1754,3633.0
2024-11-20 12:05:00,329.98,330.02,329.96,330.0,1883.0,327.9269,327.9667,327.907,327.9468,1883.0
2024-11-20 12:10:00,330.0,330.0,328.64,328.64,12500.0,327.9468,327.9468,326.5952,326.5952,12500.0
2024-11-20 12:15:00,328.56,329.23,328.5,328.66,10607.0,326.5157,327.1816,326.4561,326.6151,10607.0
2024-11-20 12:20:00,328.61,328.7,328.3,328.3,7795.0,326.5654,326.6549,326.2574,326.2574,7795.0
2024-11-20 12:25:00,328.12,328.79,327.88,328.42,14537.0,326.0785,326.7443,325.84,326.3766,14537.0
2024-11-20 12:30:00,328.87,329.35,328.6,329.12,10042.0,326.8238,327.3008,326.5555,327.0723,10042.0
2024-11-20 12:35:00,329.25,329.39,328.7,328.7,3453.0,327.2014,327.3406,326.6549,326.6549,3453.0
2024-11-20 12:40:00,328.77,329.17,328.6,329.12,3828.0,326.7244,327.1219,326.5555,327.0723,3828.0
2024-11-20 12:45:00,328.97,329.1,328.8,328.99,5440.0,326.9232,327.0524,326.7542,326.9431,5440.0
2024-11-20 12:50:00,328.98,329.2,328.77,328.78,6946.0,326.9331,327.1518,326.7244,326.7344,6946.0
2024-11-20 12:55:00,328.77,328.97,328.56,328.6,2933.0,326.7244,326.9232,326.5157,326.5555,2933.0
2024-11-20 13:00:00,328.6,328.6,328.07,328.07,1479.0,326.5555,326.5555,326.0288,326.0288,1479.0
2024-11-20 13:05:00,328.1,328.35,328.1,328.31,1564.0,326.0586,326.307,326.0586,326.2673,1564.0
2024-11-20 13:10:00,328.26,328.3,328.11,328.3,1203.0,326.2176,326.2574,326.0685,326.2574,1203.0
2024-11-20 13:15:00,328.38,328.5,328.19,328.3,6257.0,326.3369,326.4561,326.148,326.2574,6257.0
2024-11-20 13:20:00,328.24,328.87,328.15,328.69,4542.0,326.1977,326.8238,326.1083,326.6449,4542.0
2024-11-20 13:25:00,328.87,329.78,328.76,329.27,9237.0,326.8238,327.7282,326.7145,327.2213,9237.0
2024-11-20 13:30:00,329.09,329.1,328.61,328.65,3592.0,327.0424,327.0524,326.5654,326.6052,3592.0
2024-11-20 13:35:00,328.5,328.97,328.46,328.7,3326.0,326.4561,326.9232,326.4164,326.6549,3326.0
2024-11-20 13:40:00,328.68,329.25,328.48,329.25,3439.0,326.635,327.2014,326.4362,327.2014,3439.0
2024-11-20 13:45:00,329.13,329.21,328.98,329.12,3528.0,327.0822,327.1617,326.9331,327.0723,3528.0
2024-11-20 13:50:00,329.31,329.62,329.18,329.45,3973.0,327.2611,327.5691,327.1319,327.4002,3973.0
2024-11-20 13:55:00,329.65,330.12,329.63,329.95,6866.0,327.599,328.066,327.5791,327.8971,6866.0
2024-11-20 14:00:00,329.91,330.12,329.85,330.12,3145.0,327.8573,328.066,327.7977,328.066,3145.0
2024-11-20 14:05:00,330.06,330.83,330.06,330.83,4721.0,328.0064,328.7716,328.0064,328.7716,4721.0
2024-11-20 14:10:00,330.77,330.78,330.06,330.67,8178.0,328.712,328.7219,328.0064,328.6126,8178.0
2024-11-20 14:15:00,330.58,331.05,330.48,330.48,2764.0,328.5232,328.9903,328.4238,328.4238,2764.0
2024-11-20 14:20:00,330.69,330.88,330.32,330.32,1425.0,328.6325,328.8213,328.2648,328.2648,1425.0
2024-11-20 14:25:00,330.49,330.5,329.6,329.71,7065.0,328.4337,328.4437,327.5493,327.6586,7065.0
2024-11-20 14:30:00,329.82,330.38,329.65,330.17,12796.0,327.7679,328.3244,327.599,328.1157,12796.0
2024-11-20 14:35:00,330.17,330.33,329.93,330.16,14266.0,328.1157,328.2747,327.8772,328.1058,14266.0
2024-11-20 14:40:00,329.96,330.32,329.5,330.31,12193.0,327.907,328.2648,327.4499,328.2549,12193.0
2024-11-20 14:45:00,330.31,330.41,329.88,329.98,5529.0,328.2549,328.3542,327.8275,327.9269,5529.0
2024-11-20 14:50:00,329.92,330.02,329.76,329.95,2931.0,327.8673,327.9667,327.7083,327.8971,2931.0
2024-11-20 14:55:00,329.86,330.12,329.78,330.12,2745.0,327.8077,328.066,327.7282,328.066,2745.0
2024-11-20 15:00:00,330.06,330.08,329.85,329.85,2163.0,328.0064,328.0263,327.7977,327.7977,2163.0
2024-11-20 15:05:00,329.88,329.96,329.56,329.64,20390.0,327.8275,327.907,327.5095,327.589,20390.0
2024-11-20 15:10:00,329.71,330.41,329.68,330.41,11755.0,327.6586,328.3542,327.6288,328.3542,11755.0
2024-11-20 15:15:00,330.41,330.74,330.3,330.74,4392.0,328.3542,328.6822,328.2449,328.6822,4392.0
2024-11-20 15:20:00,330.84,330.89,330.5,330.69,6255.0,328.7816,328.8312,328.4437,328.6325,6255.0
2024-11-20 15:25:00,330.69,331.56,330.69,331.56,3667.0,328.6325,329.4971,328.6325,329.4971,3667.0
2024-11-20 15:30:00,331.72,332.09,331.7,332.03,4588.0,329.6561,330.0238,329.6362,329.9642,4588.0
2024-11-20 15:35:00,332.04,332.04,331.52,331.68,14929.0,329.9741,329.9741,329.4573,329.6163,14929.0
2024-11-20 15:40:00,331.66,332.15,331.51,332.14,6073.0,329.5965,330.0834,329.4474,330.0735,6073.0
2024-11-20 15:45:00,332.09,332.59,331.97,332.3,8605.0,330.0238,330.5207,329.9045,330.2325,8605.0
2024-11-20 15:50:00,332.54,333.1,332.4,332.88,17208.0,330.471,331.0275,330.3319,330.8089,17208.0
2024-11-20 15:55:00,332.81,333.14,332.54,333.0,104998.0,330.7393,331.0672,330.471,330.9281,104998.0
2024-11-21 09:30:00,327.17,328.0,321.79,325.24,85674.0,325.1344,325.9592,319.7879,323.2164,85674.0
2024-11-21 09:35:00,324.85,326.61,324.03,324.55,49205.0,322.8288,324.5779,322.0139,322.5307,49205.0
2024-11-21 09:40:00,324.53,324.94,322.11,322.53,29894.0,322.5108,322.9183,320.1059,320.5233,29894.0
2024-11-21 09:45:00,322.56,324.16,322.22,323.12,38761.0,320.5531,322.1431,320.2152,321.1096,38761.0
2024-11-21 09:50:00,323.15,323.35,320.17,321.0,44399.0,321.1394,321.3382,318.1779,319.0028,44399.0
2024-11-21 09:55:00,321.01,322.84,321.01,322.84,23202.0,319.0127,320.8313,319.0127,320.8313,23202.0
2024-11-21 10:00:00,322.63,325.37,322.45,324.97,16877.0,320.6226,323.3456,320.4438,322.9481,16877.0
2024-11-21 10:05:00,324.97,326.03,323.49,326.0,20766.0,322.9481,324.0015,321.4773,323.9717,20766.0
2024-11-21 10:10:00,325.99,326.05,324.9,325.62,22674.0,323.9617,324.0214,322.8785,323.594,22674.0
2024-11-21 10:15:00,325.62,327.44,325.34,326.28,26703.0,323.594,325.4027,323.3158,324.2499,26703.0
2024-11-21 10:20:00,326.29,326.5,325.75,326.31,14749.0,324.2599,324.4686,323.7232,324.2797,14749.0
2024-11-21 10:25:00,326.23,327.57,325.87,325.87,38734.0,324.2002,325.5319,323.8425,323.8425,38734.0
2024-11-21 10:30:00,325.94,326.31,325.56,325.97,5100.0,323.912,324.2797,323.5344,323.9419,5100.0
2024-11-21 10:35:00,326.03,326.3,325.55,325.61,4898.0,324.0015,324.2698,323.5245,323.5841,4898.0
2024-11-21 10:40:00,325.38,326.83,325.38,326.71,13699.0,323.3555,324.7965,323.3555,324.6773,13699.0
2024-11-21 10:45:00,326.64,327.22,326.64,327.04,6487.0,324.6077,325.1841,324.6077,325.0052,6487.0
2024-11-21 10:50:00,326.99,327.18,326.76,326.91,9246.0,324.9555,325.1443,324.7269,324.876,9246.0
2024-11-21 10:55:00,326.8,327.55,326.36,326.36,28693.0,324.7667,325.512,324.3294,324.3294,28693.0
2024-11-21 11:00:00,326.25,326.51,325.92,326.37,6222.0,324.2201,324.4785,323.8922,324.3394,6222.0
2024-11-21 11:05:00,326.37,326.44,326.19,326.3,3353.0,324.3394,324.4089,324.1605,324.2698,3353.0
2024-11-21 11:10:00,326.24,326.96,326.24,326.8,12594.0,324.2102,324.9257,324.2102,324.7667,12594.0
2024-11-21 11:15:00,326.98,327.03,326.85,326.93,3236.0,324.9456,324.9953,324.8164,324.8959,3236.0
2024-11-21 11:20:00,326.94,327.46,326.8,327.46,35068.0,324.9058,325.4226,324.7667,325.4226,35068.0
2024-11-21 11:25:00,327.31,327.44,327.06,327.06,7247.0,325.2735,325.4027,325.0251,325.0251,7247.0
2024-11-21 11:30:00,326.98,327.15,326.66,327.07,26629.0,324.9456,325.1145,324.6276,325.035,26629.0
2024-11-21 11:35:00,327.0,327.03,326.62,326.74,14331.0,324.9654,324.9953,324.5878,324.7071,14331.0
2024-11-21 11:40:00,326.98,327.12,326.63,326.63,10328.0,324.9456,325.0847,324.5978,324.5978,10328.0
2024-11-21 11:45:00,326.6,326.6,325.96,326.13,2231.0,324.5679,324.5679,323.9319,324.1009,2231.0
2024-11-21 11:50:00,326.19,326.56,326.01,326.1,8831.0,324.1605,324.5282,323.9816,324.071,8831.0
2024-11-21 11:55:00,326.12,326.4,326.07,326.36,7856.0,324.0909,324.3692,324.0412,324.3294,7856.0
2024-11-21 12:00:00,326.31,326.54,326.31,326.51,1912.0,324.2797,324.5083,324.2797,324.4785,1912.0
2024-11-21 12:05:00,326.37,326.92,326.37,326.52,2679.0,324.3394,324.8859,324.3394,324.4884,2679.0
2024-11-21 12:10:00,326.54,326.65,326.33,326.33,4085.0,324.5083,324.6176,324.2996,324.2996,4085.0
2024-11-21 12:15:00,326.2,326.46,326.18,326.46,2464.0,324.1704,324.4288,324.1506,324.4288,2464.0
2024-11-21 12:20:00,326.47,326.78,326.4,326.78,4964.0,324.4387,324.7468,324.3692,324.7468,4964.0
2024-11-21 12:25:00,326.81,327.15,326.75,327.0,10080.0,324.7766,325.1145,324.717,324.9654,10080.0
2024-11-21 12:30:00,326.86,327.01,326.15,326.15,4273.0,324.8263,324.9754,324.1207,324.1207,4273.0
2024-11-21 12:35:00,326.12,326.46,326.06,326.46,2944.0,324.0909,324.4288,324.0313,324.4288,2944.0
2024-11-21 12:40:00,326.35,326.51,326.21,326.46,2433.0,324.3195,324.4785,324.1804,324.4288,2433.0
2024-11-21 12:45:00,326.5,326.84,326.39,326.46,8780.0,324.4686,324.8064,324.3592,324.4288,8780.0
2024-11-21 12:50:00,326.47,327.11,326.1,327.11,12721.0,324.4387,325.0748,324.071,325.0748,12721.0
2024-11-21 12:55:00,326.99,327.13,326.84,326.84,7515.0,324.9555,325.0946,324.8064,324.8064,7515.0
2024-11-21 13:00:00,326.92,326.92,326.68,326.73,2539.0,324.8859,324.8859,324.6474,324.6971,2539.0
2024-11-21 13:05:00,326.79,328.18,326.72,328.07,8729.0,324.7568,326.1381,324.6872,326.0288,8729.0
2024-11-21 13:10:00,328.22,328.84,328.21,328.84,3371.0,326.1779,326.794,326.1679,326.794,3371.0
2024-11-21 13:15:00,328.79,328.81,328.49,328.51,4572.0,326.7443,326.7642,326.4462,326.4661,4572.0
2024-11-21 13:20:00,328.57,329.26,328.57,329.21,8009.0,326.5257,327.2114,326.5257,327.1617,8009.0
2024-11-21 13:25:00,329.24,330.22,329.05,330.22,11505.0,327.1915,328.1654,327.0027,328.1654,11505.0
2024-11-21 13:30:00,330.17,331.31,329.77,331.27,18068.0,328.1157,329.2486,327.7182,329.2089,18068.0
2024-11-21 13:35:00,331.2,331.59,330.28,330.28,22565.0,329.1393,329.5269,328.225,328.225,22565.0
2024-11-21 13:40:00,330.22,330.72,330.12,330.71,4219.0,328.1654,328.6623,328.066,328.6524,4219.0
2024-11-21 13:45:00,330.75,331.65,330.74,331.46,11410.0,328.6921,329.5865,328.6822,329.3977,11410.0
2024-11-21 13:50:00,331.46,331.46,330.47,330.47,12925.0,329.3977,329.3977,328.4139,328.4139,12925.0
2024-11-21 13:55:00,330.65,331.11,330.62,330.81,16964.0,328.5927,329.0499,328.5629,328.7517,16964.0
2024-11-21 14:00:00,330.66,331.79,330.66,331.68,6002.0,328.6027,329.7256,328.6027,329.6163,6002.0
2024-11-21 14:05:00,331.79,331.87,331.22,331.25,11477.0,329.7256,329.8051,329.1592,329.189,11477.0
2024-11-21 14:10:00,331.2,332.07,331.06,332.03,7660.0,329.1393,330.0039,329.0002,329.9642,7660.0
2024-11-21 14:15:00,332.1,332.2,331.68,331.86,4420.0,330.0337,330.1331,329.6163,329.7952,4420.0
2024-11-21 14:20:00,331.86,332.73,331.77,332.5,6663.0,329.7952,330.6598,329.7058,330.4312,6663.0
2024-11-21 14:25:00,332.62,332.81,331.87,332.27,8286.0,330.5505,330.7393,329.8051,330.2027,8286.0
2024-11-21 14:30:00,332.27,332.48,331.27,331.28,8445.0,330.2027,330.4114,329.2089,329.2188,8445.0
2024-11-21 14:35:00,331.38,331.68,331.0,331.45,9665.0,329.3182,329.6163,328.9406,329.3878,9665.0
2024-11-21 14:40:00,331.46,331.64,331.3,331.63,3820.0,329.3977,329.5766,329.2387,329.5666,3820.0
2024-11-21 14:45:00,331.58,332.19,331.23,332.18,10466.0,329.517,330.1232,329.1691,330.1132,10466.0
2024-11-21 14:50:00,332.37,332.37,331.87,331.9,6386.0,330.302,330.302,329.8051,329.835,6386.0
2024-11-21 14:55:00,332.13,332.27,332.0,332.26,4503.0,330.0635,330.2027,329.9343,330.1927,4503.0
2024-11-21 15:00:00,332.09,332.63,331.83,332.6,6326.0,330.0238,330.5604,329.7654,330.5306,6326.0
2024-11-21 15:05:00,332.57,332.67,332.25,332.64,6094.0,330.5008,330.6002,330.1828,330.5704,6094.0
2024-11-21 15:10:00,332.62,332.69,332.33,332.36,6285.0,330.5505,330.62,330.2623,330.2921,6285.0
2024-11-21 15:15:00,332.18,332.48,331.58,331.58,2448.0,330.1132,330.4114,329.517,329.517,2448.0
2024-11-21 15:20:00,331.48,331.81,331.27,331.44,9076.0,329.4176,329.7455,329.2089,329.3778,9076.0
2024-11-21 15:25:00,331.52,331.94,331.52,331.75,2998.0,329.4573,329.8747,329.4573,329.6859,2998.0
2024-11-21 15:30:00,331.83,332.03,331.67,331.98,8937.0,329.7654,329.9642,329.6064,329.9145,8937.0
2024-11-21 15:35:00,331.97,331.97,330.98,331.23,5127.0,329.9045,329.9045,328.9207,329.1691,5127.0
2024-11-21 15:40:00,331.22,331.49,330.72,331.41,13373.0,329.1592,329.4275,328.6623,329.348,13373.0
2024-11-21 15:45:00,331.38,331.83,331.37,331.67,11121.0,329.3182,329.7654,329.3083,329.6064,11121.0
2024-11-21 15:50:00,331.96,332.42,331.79,331.94,11322.0,329.8946,330.3517,329.7256,329.8747,11322.0
2024-11-21 15:55:00,331.89,332.57,331.44,332.25,89717.0,329.825,330.5008,329.3778,330.1828,89717.0
2024-11-22 09:30:00,328.0,329.45,327.02,328.5,52541.0,325.9592,327.4002,324.9853,326.4561,52541.0
2024-11-22 09:35:00,328.92,329.65,328.21,328.83,17803.0,326.8735,327.599,326.1679,326.7841,17803.0
2024-11-22 09:40:00,328.87,329.61,328.29,328.3,8775.0,326.8238,327.5592,326.2474,326.2574,8775.0
2024-11-22 09:45:00,328.19,328.65,327.17,327.88,11778.0,326.148,326.6052,325.1344,325.84,11778.0
2024-11-22 09:50:00,327.94,328.42,325.74,325.75,26036.0,325.8996,326.3766,323.7133,323.7232,26036.0
2024-11-22 09:55:00,325.73,325.96,323.48,323.71,57054.0,323.7034,323.9319,321.4673,321.6959,57054.0
2024-11-22 10:00:00,323.71,324.23,320.08,323.13,105865.0,321.6959,322.2127,318.0885,321.1195,105865.0
2024-11-22 10:05:00,323.55,325.1,322.74,324.91,38910.0,321.5369,323.0773,320.732,322.8885,38910.0
2024-11-22 10:10:00,325.0,325.58,324.02,324.6,36813.0,322.9779,323.5543,322.004,322.5804,36813.0
2024-11-22 10:15:00,324.5,325.18,323.71,324.87,28862.0,322.481,323.1568,321.6959,322.8487,28862.0
2024-11-22 10:20:00,325.18,325.34,324.19,325.01,22162.0,323.1568,323.3158,322.1729,322.9878,22162.0
2024-11-22 10:25:00,325.15,326.09,324.81,324.82,16794.0,323.127,324.0611,322.7891,322.799,16794.0
2024-11-22 10:30:00,325.05,326.1,325.05,325.5,3850.0,323.0276,324.071,323.0276,323.4748,3850.0
2024-11-22 10:35:00,325.32,326.3,325.08,326.12,7101.0,323.2959,324.2698,323.0574,324.0909,7101.0
2024-11-22 10:40:00,326.12,326.2,325.38,325.53,4962.0,324.0909,324.1704,323.3555,323.5046,4962.0
2024-11-22 10:45:00,325.62,325.7,324.69,325.0,10616.0,323.594,323.6735,322.6698,322.9779,10616.0
2024-11-22 10:50:00,324.99,325.57,324.81,325.24,9283.0,322.968,323.5443,322.7891,323.2164,9283.0
2024-11-22 10:55:00,325.26,325.88,325.0,325.68,8445.0,323.2363,323.8524,322.9779,323.6537,8445.0
2024-11-22 11:00:00,325.87,326.31,325.52,325.66,6387.0,323.8425,324.2797,323.4947,323.6338,6387.0
2024-11-22 11:05:00,325.65,326.11,325.14,325.24,15423.0,323.6238,324.081,323.117,323.2164,15423.0
2024-11-22 11:10:00,325.24,325.33,324.77,325.17,7572.0,323.2164,323.3058,322.7493,323.1468,7572.0
2024-11-22 11:15:00,325.32,325.77,325.08,325.54,11036.0,323.2959,323.7431,323.0574,323.5145,11036.0
2024-11-22 11:20:00,325.54,325.6,324.97,325.47,13574.0,323.5145,323.5742,322.9481,323.445,13574.0
2024-11-22 11:25:00,325.38,325.68,324.95,325.12,18325.0,323.3555,323.6537,322.9282,323.0971,18325.0
2024-11-22 11:30:00,325.17,325.5,324.29,325.05,20813.0,323.1468,323.4748,322.2723,323.0276,20813.0
2024-11-22 11:35:00,325.06,325.21,324.66,325.11,6429.0,323.0375,323.1866,322.64,323.0872,6429.0
2024-11-22 11:40:00,325.0,325.04,324.48,324.56,15078.0,322.9779,323.0176,322.4611,322.5406,15078.0
2024-11-22 11:45:00,324.49,324.75,324.48,324.57,5122.0,322.4711,322.7294,322.4611,322.5506,5122.0
2024-11-22 11:50:00,324.72,325.25,324.72,324.96,6176.0,322.6996,323.2263,322.6996,322.9381,6176.0
2024-11-22 11:55:00,324.89,325.0,324.64,324.82,4857.0,322.8686,322.9779,322.6201,322.799,4857.0
2024-11-22 12:00:00,324.91,325.12,324.83,325.03,16722.0,322.8885,323.0971,322.809,323.0077,16722.0
2024-11-22 12:05:00,325.05,325.6,325.05,325.38,16702.0,323.0276,323.5742,323.0276,323.3555,16702.0
2024-11-22 12:10:00,325.21,325.31,325.0,325.1,7469.0,323.1866,323.286,322.9779,323.0773,7469.0
2024-11-22 12:15:00,325.03,325.26,324.8,325.22,13408.0,323.0077,323.2363,322.7791,323.1965,13408.0
2024-11-22 12:20:00,325.15,325.39,325.03,325.17,23151.0,323.127,323.3655,323.0077,323.1468,23151.0
2024-11-22 12:25:00,325.25,326.04,325.16,325.81,22935.0,323.2263,324.0114,323.1369,323.7829,22935.0
2024-11-22 12:30:00,325.76,325.76,325.43,325.64,3062.0,323.7332,323.7332,323.4052,323.6139,3062.0
2024-11-22 12:35:00,325.64,325.73,325.24,325.42,4414.0,323.6139,323.7034,323.2164,323.3953,4414.0
2024-11-22 12:40:00,325.35,325.41,325.14,325.14,2428.0,323.3257,323.3853,323.117,323.117,2428.0
2024-11-22 12:45:00,325.15,325.57,324.94,325.47,14605.0,323.127,323.5443,322.9183,323.445,14605.0
2024-11-22 12:50:00,325.55,325.66,325.2,325.37,7583.0,323.5245,323.6338,323.1766,323.3456,7583.0
2024-11-22 12:55:00,325.38,325.41,325.13,325.3,4993.0,323.3555,323.3853,323.1071,323.276,4993.0
2024-11-22 13:00:00,325.24,325.43,325.2,325.3,5238.0,323.2164,323.4052,323.1766,323.276,5238.0
2024-11-22 13:05:00,325.3,326.15,325.21,326.06,7920.0,323.276,324.1207,323.1866,324.0313,7920.0
2024-11-22 13:10:00,326.07,326.34,325.99,326.31,7780.0,324.0412,324.3096,323.9617,324.2797,7780.0
2024-11-22 13:15:00,326.28,326.54,326.28,326.54,1816.0,324.2499,324.5083,324.2499,324.5083,1816.0
2024-11-22 13:20:00,326.54,326.7,326.41,326.63,4237.0,324.5083,324.6673,324.3791,324.5978,4237.0
2024-11-22 13:25:00,326.57,326.57,326.39,326.45,4836.0,324.5381,324.5381,324.3592,324.4189,4836.0
2024-11-22 13:30:00,326.58,326.97,326.54,326.86,10244.0,324.5481,324.9356,324.5083,324.8263,10244.0
2024-11-22 13:35:00,326.81,326.82,326.31,326.55,12615.0,324.7766,324.7866,324.2797,324.5182,12615.0
2024-11-22 13:40:00,326.47,326.54,326.09,326.2,6822.0,324.4387,324.5083,324.0611,324.1704,6822.0
2024-11-22 13:45:00,326.17,326.17,325.8,325.82,6012.0,324.1406,324.1406,323.7729,323.7928,6012.0
2024-11-22 13:50:00,325.8,325.9,325.58,325.86,5704.0,323.7729,323.8723,323.5543,323.8325,5704.0
2024-11-22 13:55:00,325.94,325.94,325.57,325.78,7177.0,323.912,323.912,323.5443,323.753,7177.0
2024-11-22 14:00:00,325.82,325.84,325.7,325.77,5478.0,323.7928,323.8127,323.6735,323.7431,5478.0
2024-11-22 14:05:00,325.75,325.83,325.16,325.73,23858.0,323.7232,323.8027,323.1369,323.7034,23858.0
2024-11-22 14:10:00,325.64,325.7,325.36,325.36,4136.0,323.6139,323.6735,323.3357,323.3357,4136.0
2024-11-22 14:15:00,325.29,325.86,325.07,325.86,33642.0,323.2661,323.8325,323.0475,323.8325,33642.0
2024-11-22 14:20:00,325.86,326.08,325.58,325.72,4952.0,323.8325,324.0512,323.5543,323.6934,4952.0
2024-11-22 14:25:00,325.69,325.85,325.5,325.5,3638.0,323.6636,323.8226,323.4748,323.4748,3638.0
2024-11-22 14:30:00,325.5,325.68,325.11,325.11,6898.0,323.4748,323.6537,323.0872,323.0872,6898.0
2024-11-22 14:35:00,325.17,325.36,325.13,325.26,4507.0,323.1468,323.3357,323.1071,323.2363,4507.0
2024-11-22 14:40:00,325.17,325.17,324.15,324.15,15780.0,323.1468,323.1468,322.1332,322.1332,15780.0
2024-11-22 14:45:00,324.33,324.61,324.07,324.61,15786.0,322.3121,322.5903,322.0537,322.5903,15786.0
2024-11-22 14:50:00,324.47,325.04,324.47,324.74,14381.0,322.4512,323.0176,322.4512,322.7195,14381.0
2024-11-22 14:55:00,324.67,324.85,324.1,324.54,10610.0,322.6499,322.8288,322.0835,322.5208,10610.0
2024-11-22 15:00:00,324.46,324.61,324.01,324.2,6671.0,322.4413,322.5903,321.9941,322.1829,6671.0
2024-11-22 15:05:00,324.21,324.69,324.21,324.41,9878.0,322.1928,322.6698,322.1928,322.3916,9878.0
2024-11-22 15:10:00,324.46,324.55,324.27,324.27,6334.0,322.4413,322.5307,322.2524,322.2524,6334.0
2024-11-22 15:15:00,324.42,324.62,324.2,324.51,10700.0,322.4015,322.6003,322.1829,322.4909,10700.0
2024-11-22 15:20:00,324.54,325.16,324.37,325.15,12169.0,322.5208,323.1369,322.3518,323.127,12169.0
2024-11-22 15:25:00,325.08,325.15,324.62,324.88,16304.0,323.0574,323.127,322.6003,322.8586,16304.0
2024-11-22 15:30:00,325.0,325.11,324.87,325.04,6344.0,322.9779,323.0872,322.8487,323.0176,6344.0
2024-11-22 15:35:00,325.19,325.33,324.66,324.76,23099.0,323.1667,323.3058,322.64,322.7394,23099.0
2024-11-22 15:40:00,324.72,324.72,324.45,324.56,9019.0,322.6996,322.6996,322.4313,322.5406,9019.0
2024-11-22 15:45:00,324.54,325.0,324.49,324.88,13319.0,322.5208,322.9779,322.4711,322.8586,13319.0
2024-11-22 15:50:00,324.84,325.17,324.6,324.83,23295.0,322.8189,323.1468,322.5804,322.809,23295.0
2024-11-22 15:55:00,324.76,325.25,324.64,324.82,83947.0,322.7394,323.2263,322.6201,322.799,83947.0
2024-11-25 09:30:00,320.33,324.62,319.49,323.36,66960.0,318.3369,322.6003,317.5022,321.3481,66960.0
2024-11-25 09:35:00,323.52,323.78,321.94,322.28,26324.0,321.5071,321.7655,319.9369,320.2748,26324.0
2024-11-25 09:40:00,322.56,324.43,322.13,324.0,25468.0,320.5531,322.4114,320.1257,321.9841,25468.0
2024-11-25 09:45:00,323.87,324.61,322.41,324.5,97952.0,321.8549,322.5903,320.404,322.481,97952.0
2024-11-25 09:50:00,324.19,325.53,322.89,325.53,48441.0,322.1729,323.5046,320.881,323.5046,48441.0
2024-11-25 09:55:00,325.49,326.97,325.17,325.63,30756.0,323.4648,324.9356,323.1468,323.604,30756.0
2024-11-25 10:00:00,325.31,326.86,325.31,325.69,36967.0,323.286,324.8263,323.286,323.6636,36967.0
2024-11-25 10:05:00,325.17,325.95,325.17,325.31,17066.0,323.1468,323.922,323.1468,323.286,17066.0
2024-11-25 10:10:00,325.35,325.37,324.42,324.86,17019.0,323.3257,323.3456,322.4015,322.8388,17019.0
2024-11-25 10:15:00,324.86,326.1,324.86,325.78,17127.0,322.8388,324.071,322.8388,323.753,17127.0
2024-11-25 10:20:00,325.87,326.03,325.43,325.85,12008.0,323.8425,324.0015,323.4052,323.8226,12008.0
2024-11-25 10:25:00,325.86,326.96,325.21,326.6,9091.0,323.8325,324.9257,323.1866,324.5679,9091.0
2024-11-25 10:30:00,326.6,327.42,326.48,326.85,13386.0,324.5679,325.3828,324.4487,324.8164,13386.0
2024-11-25 10:35:00,326.85,327.47,326.48,326.48,12471.0,324.8164,325.4325,324.4487,324.4487,12471.0
2024-11-25 10:40:00,326.49,326.77,326.18,326.18,6908.0,324.4586,324.7369,324.1506,324.1506,6908.0
2024-11-25 10:45:00,326.06,326.15,325.54,326.05,10897.0,324.0313,324.1207,323.5145,324.0214,10897.0
2024-11-25 10:50:00,326.09,326.48,325.18,325.44,17982.0,324.0611,324.4487,323.1568,323.4152,17982.0
2024-11-25 10:55:00,325.48,326.2,325.37,326.14,10589.0,323.4549,324.1704,323.3456,324.1108,10589.0
2024-11-25 11:00:00,326.16,326.29,326.09,326.11,3082.0,324.1307,324.2599,324.0611,324.081,3082.0
2024-11-25 11:05:00,326.06,326.56,326.06,326.25,8629.0,324.0313,324.5282,324.0313,324.2201,8629.0
2024-11-25 11:10:00,326.37,326.94,325.99,326.16,5412.0,324.3394,324.9058,323.9617,324.1307,5412.0
2024-11-25 11:15:00,326.14,326.41,326.11,326.18,5934.0,324.1108,324.3791,324.081,324.1506,5934.0
2024-11-25 11:20:00,326.26,326.48,326.15,326.29,7031.0,324.2301,324.4487,324.1207,324.2599,7031.0
2024-11-25 11:25:00,326.45,326.95,326.26,326.5,5854.0,324.4189,324.9158,324.2301,324.4686,5854.0
2024-11-25 11:30:00,326.68,326.72,326.48,326.48,6707.0,324.6474,324.6872,324.4487,324.4487,6707.0
2024-11-25 11:35:00,326.48,326.56,325.96,325.98,6958.0,324.4487,324.5282,323.9319,323.9518,6958.0
2024-11-25 11:40:00,325.97,326.18,325.79,325.95,5936.0,323.9419,324.1506,323.763,323.922,5936.0
2024-11-25 11:45:00,326.09,326.51,326.07,326.07,6682.0,324.0611,324.4785,324.0412,324.0412,6682.0
2024-11-25 11:50:00,326.08,326.09,325.44,325.59,8255.0,324.0512,324.0611,323.4152,323.5642,8255.0
2024-11-25 11:55:00,325.53,325.53,325.11,325.11,2505.0,323.5046,323.5046,323.0872,323.0872,2505.0
2024-11-25 12:00:00,325.44,325.76,325.28,325.69,4293.0,323.4152,323.7332,323.2562,323.6636,4293.0
2024-11-25 12:05:00,325.6,325.7,324.98,325.6,13553.0,323.5742,323.6735,322.958,323.5742,13553.0
2024-11-25 12:10:00,325.56,325.77,325.39,325.4,13570.0,323.5344,323.7431,323.3655,323.3754,13570.0
2024-11-25 12:15:00,325.57,325.73,325.11,325.11,12842.0,323.5443,323.7034,323.0872,323.0872,12842.0
2024-11-25 12:20:00,325.1,325.51,324.97,325.04,10436.0,323.0773,323.4847,322.9481,323.0176,10436.0
2024-11-25 12:25:00,325.07,325.25,324.7,324.74,9745.0,323.0475,323.2263,322.6798,322.7195,9745.0
2024-11-25 12:30:00,324.76,324.95,324.46,324.66,8693.0,322.7394,322.9282,322.4413,322.64,8693.0
2024-11-25 12:35:00,324.67,324.68,324.05,324.1,27656.0,322.6499,322.6599,322.0338,322.0835,27656.0
2024-11-25 12:40:00,324.18,324.81,324.1,324.73,13123.0,322.163,322.7891,322.0835,322.7096,13123.0
2024-11-25 12:45:00,324.62,324.93,324.51,324.89,8558.0,322.6003,322.9083,322.4909,322.8686,8558.0
2024-11-25 12:50:00,325.04,325.05,324.64,324.88,9464.0,323.0176,323.0276,322.6201,322.8586,9464.0
2024-11-25 12:55:00,324.89,325.01,324.8,324.8,4578.0,322.8686,322.9878,322.7791,322.7791,4578.0
2024-11-25 13:00:00,324.8,325.18,324.8,325.17,4711.0,322.7791,323.1568,322.7791,323.1468,4711.0
2024-11-25 13:05:00,325.19,325.19,324.78,324.82,3076.0,323.1667,323.1667,322.7593,322.799,3076.0
2024-11-25 13:10:00,324.83,325.15,324.72,325.15,5237.0,322.809,323.127,322.6996,323.127,5237.0
2024-11-25 13:15:00,325.17,325.18,324.94,325.11,6495.0,323.1468,323.1568,322.9183,323.0872,6495.0
2024-11-25 13:20:00,325.04,325.25,324.93,325.22,9453.0,323.0176,323.2263,322.9083,323.1965,9453.0
2024-11-25 13:25:00,325.3,325.45,325.02,325.1,5634.0,323.276,323.4251,322.9978,323.0773,5634.0
2024-11-25 13:30:00,325.1,325.29,325.08,325.29,4480.0,323.0773,323.2661,323.0574,323.2661,4480.0
2024-11-25 13:35:00,325.3,325.45,325.29,325.43,3613.0,323.276,323.4251,323.2661,323.4052,3613.0
2024-11-25 13:40:00,325.59,325.59,325.18,325.43,10160.0,323.5642,323.5642,323.1568,323.4052,10160.0
2024-11-25 13:45:00,325.56,325.99,325.56,325.94,4631.0,323.5344,323.9617,323.5344,323.912,4631.0
2024-11-25 13:50:00,325.97,326.23,325.47,325.5,13353.0,323.9419,324.2002,323.445,323.4748,13353.0
2024-11-25 13:55:00,325.57,325.71,325.21,325.71,12599.0,323.5443,323.6835,323.1866,323.6835,12599.0
2024-11-25 14:00:00,325.77,325.77,325.12,325.24,13779.0,323.7431,323.7431,323.0971,323.2164,13779.0
2024-11-25 14:05:00,325.26,325.39,325.05,325.38,7200.0,323.2363,323.3655,323.0276,323.3555,7200.0
2024-11-25 14:10:00,325.25,325.57,325.25,325.5,5048.0,323.2263,323.5443,323.2263,323.4748,5048.0
2024-11-25 14:15:00,325.43,325.53,325.08,325.29,7543.0,323.4052,323.5046,323.0574,323.2661,7543.0
2024-11-25 14:20:00,325.45,325.77,325.37,325.63,9298.0,323.4251,323.7431,323.3456,323.604,9298.0
2024-11-25 14:25:00,325.43,325.62,325.16,325.26,13282.0,323.4052,323.594,323.1369,323.2363,13282.0
2024-11-25 14:30:00,325.26,325.39,324.93,325.39,12777.0,323.2363,323.3655,322.9083,323.3655,12777.0
2024-11-25 14:35:00,325.3,325.97,325.26,325.96,6132.0,323.276,323.9419,323.2363,323.9319,6132.0
2024-11-25 14:40:00,325.81,325.95,325.75,325.83,5484.0,323.7829,323.922,323.7232,323.8027,5484.0
2024-11-25 14:45:00,325.83,326.03,325.79,326.0,9169.0,323.8027,324.0015,323.763,323.9717,9169.0
2024-11-25 14:50:00,326.04,326.29,325.98,326.07,8263.0,324.0114,324.2599,323.9518,324.0412,8263.0
2024-11-25 14:55:00,326.15,326.17,325.69,325.69,3329.0,324.1207,324.1406,323.6636,323.6636,3329.0
2024-11-25 15:00:00,325.78,325.92,325.42,325.5,4673.0,323.753,323.8922,323.3953,323.4748,4673.0
2024-11-25 15:05:00,325.4,325.63,325.37,325.5,10503.0,323.3754,323.604,323.3456,323.4748,10503.0
2024-11-25 15:10:00,325.5,325.68,325.49,325.62,5282.0,323.4748,323.6537,323.4648,323.594,5282.0
2024-11-25 15:15:00,325.61,325.79,325.53,325.79,6553.0,323.5841,323.763,323.5046,323.763,6553.0
2024-11-25 15:20:00,325.79,325.79,325.55,325.55,9748.0,323.763,323.763,323.5245,323.5245,9748.0
2024-11-25 15:25:00,325.46,325.58,325.12,325.17,10732.0,323.435,323.5543,323.0971,323.1468,10732.0
2024-11-25 15:30:00,325.11,325.63,325.11,325.63,9068.0,323.0872,323.604,323.0872,323.604,9068.0
2024-11-25 15:35:00,325.6,325.6,325.18,325.36,11640.0,323.5742,323.5742,323.1568,323.3357,11640.0
2024-11-25 15:40:00,325.36,325.49,325.17,325.29,15509.0,323.3357,323.4648,323.1468,323.2661,15509.0
2024-11-25 15:45:00,325.29,325.39,325.12,325.28,16026.0,323.2661,323.3655,323.0971,323.2562,16026.0
2024-11-25 15:50:00,325.25,325.25,324.65,324.86,34238.0,323.2263,323.2263,322.6301,322.8388,34238.0
2024-11-25 15:55:00,324.81,325.53,324.47,325.44,137094.0,322.7891,323.5046,322.4512,323.4152,137094.0
2024-11-26 09:30:00,327.04,327.04,323.8,325.63,21225.0,325.0052,325.0052,321.7854,323.604,21225.0
2024-11-26 09:35:00,325.62,327.62,325.62,327.36,5834.0,323.594,325.5816,323.594,325.3232,5834.0
2024-11-26 09:40:00,327.89,328.85,326.29,326.29,15092.0,325.8499,326.8039,324.2599,324.2599,15092.0
2024-11-26 09:45:00,326.05,326.79,326.05,326.46,7691.0,324.0214,324.7568,324.0214,324.4288,7691.0
2024-11-26 09:50:00,326.4,327.25,326.4,326.59,10969.0,324.3692,325.2139,324.3692,324.558,10969.0
2024-11-26 09:55:00,326.64,327.75,326.47,327.17,8067.0,324.6077,325.7108,324.4387,325.1344,8067.0
2024-11-26 10:00:00,327.11,327.87,326.78,327.28,20709.0,325.0748,325.83,324.7468,325.2437,20709.0
2024-11-26 10:05:00,327.46,327.99,327.42,327.67,5390.0,325.4226,325.9493,325.3828,325.6313,5390.0
2024-11-26 10:10:00,327.75,327.75,327.03,327.53,5692.0,325.7108,325.7108,324.9953,325.4922,5692.0
2024-11-26 10:15:00,327.53,327.87,327.21,327.76,4375.0,325.4922,325.83,325.1741,325.7207,4375.0
2024-11-26 10:20:00,327.8,328.17,327.5,327.58,7378.0,325.7605,326.1282,325.4623,325.5418,7378.0
2024-11-26 10:25:00,327.57,327.65,327.01,327.25,10089.0,325.5319,325.6114,324.9754,325.2139,10089.0
2024-11-26 10:30:00,327.25,327.37,326.43,326.59,8209.0,325.2139,325.3331,324.399,324.558,8209.0
2024-11-26 10:35:00,326.65,327.18,326.65,327.04,1981.0,324.6176,325.1443,324.6176,325.0052,1981.0
2024-11-26 10:40:00,327.04,327.54,327.04,327.5,5000.0,325.0052,325.5021,325.0052,325.4623,5000.0
2024-11-26 10:45:00,327.47,327.49,326.97,327.02,5149.0,325.4325,325.4524,324.9356,324.9853,5149.0
2024-11-26 10:50:00,327.19,327.77,327.18,327.65,2434.0,325.1543,325.7307,325.1443,325.6114,2434.0
2024-11-26 10:55:00,327.92,328.3,327.67,328.14,5951.0,325.8797,326.2574,325.6313,326.0984,5951.0
2024-11-26 11:00:00,327.99,328.07,327.78,327.98,3416.0,325.9493,326.0288,325.7406,325.9394,3416.0
2024-11-26 11:05:00,327.89,328.04,327.73,327.9,9843.0,325.8499,325.999,325.6909,325.8598,9843.0
2024-11-26 11:10:00,327.9,328.21,327.59,327.92,10277.0,325.8598,326.1679,325.5518,325.8797,10277.0
2024-11-26 11:15:00,328.17,329.69,328.06,329.45,9709.0,326.1282,327.6387,326.0189,327.4002,9709.0
2024-11-26 11:20:00,329.35,329.68,328.99,329.18,5289.0,327.3008,327.6288,326.9431,327.1319,5289.0
2024-11-26 11:25:00,329.42,329.5,328.92,329.19,5513.0,327.3704,327.4499,326.8735,327.1418,5513.0
2024-11-26 11:30:00,328.99,329.19,328.59,328.7,8281.0,326.9431,327.1418,326.5456,326.6549,8281.0
2024-11-26 11:35:00,328.71,329.05,328.71,329.04,2451.0,326.6648,327.0027,326.6648,326.9928,2451.0
2024-11-26 11:40:00,329.03,329.24,328.8,329.17,5122.0,326.9828,327.1915,326.7542,327.1219,5122.0
2024-11-26 11:45:00,329.17,329.5,328.99,329.37,7385.0,327.1219,327.4499,326.9431,327.3207,7385.0
2024-11-26 11:50:00,329.27,329.27,328.58,328.58,7840.0,327.2213,327.2213,326.5356,326.5356,7840.0
2024-11-26 11:55:00,328.67,328.73,328.14,328.25,7333.0,326.6251,326.6847,326.0984,326.2077,7333.0
2024-11-26 12:00:00,328.13,328.52,328.13,328.19,3436.0,326.0884,326.476,326.0884,326.148,3436.0
2024-11-26 12:05:00,328.19,328.34,328.08,328.25,3059.0,326.148,326.2971,326.0387,326.2077,3059.0
2024-11-26 12:10:00,328.3,328.66,328.29,328.66,1820.0,326.2574,326.6151,326.2474,326.6151,1820.0
2024-11-26 12:15:00,328.6,328.6,328.19,328.19,3624.0,326.5555,326.5555,326.148,326.148,3624.0
2024-11-26 12:20:00,328.24,328.35,327.54,328.28,4064.0,326.1977,326.307,325.5021,326.2375,4064.0
2024-11-26 12:25:00,328.11,328.54,328.1,328.26,2624.0,326.0685,326.4959,326.0586,326.2176,2624.0
2024-11-26 12:30:00,328.32,328.42,328.15,328.16,2514.0,326.2772,326.3766,326.1083,326.1182,2514.0
2024-11-26 12:35:00,328.19,328.46,328.11,328.29,5252.0,326.148,326.4164,326.0685,326.2474,5252.0
2024-11-26 12:40:00,328.3,328.38,328.1,328.23,6625.0,326.2574,326.3369,326.0586,326.1878,6625.0
2024-11-26 12:45:00,328.25,328.31,328.08,328.31,5200.0,326.2077,326.2673,326.0387,326.2673,5200.0
2024-11-26 12:50:00,328.17,328.27,328.05,328.13,8269.0,326.1282,326.2275,326.0089,326.0884,8269.0
2024-11-26 12:55:00,328.07,328.12,327.89,328.0,5600.0,326.0288,326.0785,325.8499,325.9592,5600.0
2024-11-26 13:00:00,327.99,328.1,327.93,328.07,3197.0,325.9493,326.0586,325.8897,326.0288,3197.0
2024-11-26 13:05:00,327.99,328.19,327.51,327.52,2824.0,325.9493,326.148,325.4723,325.4822,2824.0
2024-11-26 13:10:00,327.55,327.91,327.55,327.87,900.0,325.512,325.8698,325.512,325.83,900.0
2024-11-26 13:15:00,327.86,328.02,327.56,327.92,2764.0,325.8201,325.9791,325.522,325.8797,2764.0
2024-11-26 13:20:00,327.94,328.02,327.82,327.82,306.0,325.8996,325.9791,325.7803,325.7803,306.0
2024-11-26 13:25:00,327.82,328.05,327.63,328.0,1637.0,325.7803,326.0089,325.5915,325.9592,1637.0
2024-11-26 13:30:00,327.97,328.1,327.88,328.1,2490.0,325.9294,326.0586,325.84,326.0586,2490.0
2024-11-26 13:35:00,328.1,328.24,328.02,328.18,4045.0,326.0586,326.1977,325.9791,326.1381,4045.0
2024-11-26 13:40:00,328.19,328.63,328.19,328.61,17187.0,326.148,326.5853,326.148,326.5654,17187.0
2024-11-26 13:45:00,328.62,329.34,328.61,329.34,2200.0,326.5754,327.2909,326.5654,327.2909,2200.0
2024-11-26 13:50:00,329.38,329.5,329.26,329.37,5377.0,327.3306,327.4499,327.2114,327.3207,5377.0
2024-11-26 13:55:00,329.5,329.69,329.4,329.68,6547.0,327.4499,327.6387,327.3505,327.6288,6547.0
2024-11-26 14:00:00,329.68,329.68,329.49,329.53,7461.0,327.6288,327.6288,327.44,327.4797,7461.0
2024-11-26 14:05:00,329.73,330.16,329.68,329.87,2336.0,327.6785,328.1058,327.6288,327.8176,2336.0
2024-11-26 14:10:00,329.81,329.95,329.69,329.95,3352.0,327.758,327.8971,327.6387,327.8971,3352.0
2024-11-26 14:15:00,329.94,330.03,329.85,329.95,1458.0,327.8872,327.9766,327.7977,327.8971,1458.0
2024-11-26 14:20:00,329.82,330.06,329.6,330.06,5157.0,327.7679,328.0064,327.5493,328.0064,5157.0
2024-11-26 14:25:00,330.06,330.31,330.06,330.22,1058.0,328.0064,328.2549,328.0064,328.1654,1058.0
2024-11-26 14:30:00,330.26,330.26,329.51,329.51,7330.0,328.2052,328.2052,327.4598,327.4598,7330.0
2024-11-26 14:35:00,329.58,329.69,329.45,329.69,927.0,327.5294,327.6387,327.4002,327.6387,927.0
2024-11-26 14:40:00,329.6,330.02,329.51,329.96,7120.0,327.5493,327.9667,327.4598,327.907,7120.0
2024-11-26 14:45:00,330.17,330.24,329.87,329.96,2400.0,328.1157,328.1853,327.8176,327.907,2400.0
2024-11-26 14:50:00,329.83,330.07,329.82,330.07,1445.0,327.7778,328.0163,327.7679,328.0163,1445.0
2024-11-26 14:55:00,330.01,330.14,329.93,330.02,4055.0,327.9567,328.0859,327.8772,327.9667,4055.0
2024-11-26 15:00:00,330.03,330.09,329.66,329.66,2121.0,327.9766,328.0362,327.6089,327.6089,2121.0
2024-11-26 15:05:00,329.67,329.67,329.19,329.29,3234.0,327.6188,327.6188,327.1418,327.2412,3234.0
2024-11-26 15:10:00,329.28,329.49,329.02,329.4,2819.0,327.2313,327.44,326.9729,327.3505,2819.0
2024-11-26 15:15:00,329.4,329.4,329.06,329.3,4740.0,327.3505,327.3505,327.0126,327.2511,4740.0
2024-11-26 15:20:00,329.43,329.58,329.16,329.16,5339.0,327.3803,327.5294,327.112,327.112,5339.0
2024-11-26 15:25:00,329.25,329.39,329.03,329.03,4029.0,327.2014,327.3406,326.9828,326.9828,4029.0
2024-11-26 15:30:00,329.07,329.59,329.07,329.45,4035.0,327.0226,327.5393,327.0226,327.4002,4035.0
2024-11-26 15:35:00,329.57,329.58,329.17,329.17,5846.0,327.5195,327.5294,327.1219,327.1219,5846.0
2024-11-26 15:40:00,329.24,329.33,328.93,328.97,8497.0,327.1915,327.281,326.8834,326.9232,8497.0
2024-11-26 15:45:00,329.07,329.2,328.92,329.04,6408.0,327.0226,327.1518,326.8735,326.9928,6408.0
2024-11-26 15:50:00,328.97,329.09,328.68,328.73,5690.0,326.9232,327.0424,326.635,326.6847,5690.0
2024-11-26 15:55:00,328.69,328.96,328.43,328.94,55473.0,326.6449,326.9133,326.3866,326.8934,55473.0
2024-11-27 09:30:00,328.86,331.99,328.01,330.97,16092.0,326.8139,329.9244,325.9692,328.9107,16092.0
2024-11-27 09:35:00,330.57,330.98,330.44,330.97,2230.0,328.5132,328.9207,328.384,328.9107,2230.0
2024-11-27 09:40:00,330.92,331.49,330.92,331.24,3417.0,328.8611,329.4275,328.8611,329.1791,3417.0
2024-11-27 09:45:00,331.22,331.58,330.74,330.96,10533.0,329.1592,329.517,328.6822,328.9008,10533.0
2024-11-27 09:50:00,330.98,330.98,330.05,330.22,4855.0,328.9207,328.9207,327.9965,328.1654,4855.0
2024-11-27 09:55:00,330.21,330.78,329.1,329.19,10878.0,328.1555,328.7219,327.0524,327.1418,10878.0
2024-11-27 10:00:00,329.1,329.72,328.66,328.66,10048.0,327.0524,327.6685,326.6151,326.6151,10048.0
2024-11-27 10:05:00,328.71,329.95,328.32,329.95,6786.0,326.6648,327.8971,326.2772,327.8971,6786.0
2024-11-27 10:10:00,329.56,329.95,329.19,329.26,2872.0,327.5095,327.8971,327.1418,327.2114,2872.0
2024-11-27 10:15:00,329.69,329.69,328.77,328.96,9608.0,327.6387,327.6387,326.7244,326.9133,9608.0
2024-11-27 10:20:00,328.97,329.27,328.74,329.12,5169.0,326.9232,327.2213,326.6946,327.0723,5169.0
2024-11-27 10:25:00,329.06,329.83,329.04,329.82,2815.0,327.0126,327.7778,326.9928,327.7679,2815.0
2024-11-27 10:30:00,329.86,330.23,329.28,329.28,3889.0,327.8077,328.1754,327.2313,327.2313,3889.0
2024-11-27 10:35:00,329.28,329.46,328.69,329.42,4711.0,327.2313,327.4101,326.6449,327.3704,4711.0
2024-11-27 10:40:00,329.34,329.34,328.93,328.99,921.0,327.2909,327.2909,326.8834,326.9431,921.0
2024-11-27 10:45:00,328.7,328.96,327.32,327.7,7060.0,326.6549,326.9133,325.2835,325.6611,7060.0
2024-11-27 10:50:00,327.62,328.39,327.62,328.28,5201.0,325.5816,326.3468,325.5816,326.2375,5201.0
2024-11-27 10:55:00,328.51,328.51,327.9,327.93,1897.0,326.4661,326.4661,325.8598,325.8897,1897.0
2024-11-27 11:00:00,327.97,328.29,327.0,327.0,6748.0,325.9294,326.2474,324.9654,324.9654,6748.0
2024-11-27 11:05:00,327.04,327.34,326.91,327.2,9014.0,325.0052,325.3033,324.876,325.1642,9014.0
2024-11-27 11:10:00,326.92,327.78,326.74,327.17,8105.0,324.8859,325.7406,324.7071,325.1344,8105.0
2024-11-27 11:15:00,327.01,327.38,327.0,327.04,5008.0,324.9754,325.3431,324.9654,325.0052,5008.0
2024-11-27 11:20:00,327.02,327.02,326.61,326.61,3533.0,324.9853,324.9853,324.5779,324.5779,3533.0
2024-11-27 11:25:00,326.58,326.69,326.51,326.69,1200.0,324.5481,324.6574,324.4785,324.6574,1200.0
2024-11-27 11:30:00,326.72,326.83,326.34,326.58,9766.0,324.6872,324.7965,324.3096,324.5481,9766.0
2024-11-27 11:35:00,326.7,328.04,326.64,327.96,3525.0,324.6673,325.999,324.6077,325.9195,3525.0
2024-11-27 11:40:00,327.95,328.14,327.65,327.68,4774.0,325.9095,326.0984,325.6114,325.6412,4774.0
2024-11-27 11:45:00,327.57,328.07,327.57,328.07,1252.0,325.5319,326.0288,325.5319,326.0288,1252.0
2024-11-27 11:50:00,328.1,328.44,328.09,328.09,2929.0,326.0586,326.3965,326.0487,326.0487,2929.0
2024-11-27 11:55:00,328.27,328.27,328.15,328.15,200.0,326.2275,326.2275,326.1083,326.1083,200.0
2024-11-27 12:00:00,328.17,328.37,328.17,328.36,1286.0,326.1282,326.3269,326.1282,326.317,1286.0
2024-11-27 12:05:00,328.36,328.65,328.03,328.65,2898.0,326.317,326.6052,325.989,326.6052,2898.0
2024-11-27 12:10:00,328.74,328.88,328.57,328.74,1150.0,326.6946,326.8338,326.5257,326.6946,1150.0
2024-11-27 12:15:00,328.57,328.57,328.16,328.18,2107.0,326.5257,326.5257,326.1182,326.1381,2107.0
2024-11-27 12:20:00,328.14,328.38,328.14,328.35,1145.0,326.0984,326.3369,326.0984,326.307,1145.0
2024-11-27 12:25:00,328.17,328.39,328.17,328.2,761.0,326.1282,326.3468,326.1282,326.158,761.0
2024-11-27 12:30:00,328.31,328.31,327.74,327.99,3011.0,326.2673,326.2673,325.7008,325.9493,3011.0
2024-11-27 12:35:00,328.18,328.19,327.68,327.98,5447.0,326.1381,326.148,325.6412,325.9394,5447.0
2024-11-27 12:40:00,327.72,327.74,327.6,327.62,2866.0,325.681,325.7008,325.5617,325.5816,2866.0
2024-11-27 12:45:00,327.54,327.62,327.34,327.62,2030.0,325.5021,325.5816,325.3033,325.5816,2030.0
2024-11-27 12:50:00,327.5,327.52,327.44,327.44,500.0,325.4623,325.4822,325.4027,325.4027,500.0
2024-11-27 12:55:00,327.46,327.46,327.38,327.38,1600.0,325.4226,325.4226,325.3431,325.3431,1600.0
2024-11-27 13:00:00,327.34,327.34,327.23,327.23,500.0,325.3033,325.3033,325.194,325.194,500.0
2024-11-27 13:05:00,327.21,327.23,327.1,327.23,1000.0,325.1741,325.194,325.0648,325.194,1000.0
2024-11-27 13:10:00,327.25,327.41,327.22,327.3,2100.0,325.2139,325.3729,325.1841,325.2636,2100.0
2024-11-27 13:15:00,327.13,327.2,326.99,327.03,1600.0,325.0946,325.1642,324.9555,324.9953,1600.0
2024-11-27 13:20:00,327.1,327.11,326.85,326.88,1419.0,325.0648,325.0748,324.8164,324.8462,1419.0
2024-11-27 13:25:00,326.99,326.99,326.75,326.78,1833.0,324.9555,324.9555,324.717,324.7468,1833.0
2024-11-27 13:30:00,326.96,326.96,326.73,326.96,1900.0,324.9257,324.9257,324.6971,324.9257,1900.0
2024-11-27 13:35:00,326.92,327.03,326.83,326.97,2072.0,324.8859,324.9953,324.7965,324.9356,2072.0
2024-11-27 13:40:00,326.9,326.97,326.74,326.77,1200.0,324.8661,324.9356,324.7071,324.7369,1200.0
2024-11-27 13:45:00,326.91,327.05,326.69,326.97,2813.0,324.876,325.0151,324.6574,324.9356,2813.0
2024-11-27 13:50:00,327.1,327.26,326.99,327.25,2500.0,325.0648,325.2238,324.9555,325.2139,2500.0
2024-11-27 13:55:00,327.17,327.18,327.06,327.06,1351.0,325.1344,325.1443,325.0251,325.0251,1351.0
2024-11-27 14:00:00,327.12,327.39,327.12,327.31,2200.0,325.0847,325.353,325.0847,325.2735,2200.0
2024-11-27 14:05:00,327.19,327.41,327.19,327.2,3046.0,325.1543,325.3729,325.1543,325.1642,3046.0
2024-11-27 14:10:00,327.28,327.28,326.78,326.81,4109.0,325.2437,325.2437,324.7468,324.7766,4109.0
2024-11-27 14:15:00,326.8,326.84,326.35,326.36,3908.0,324.7667,324.8064,324.3195,324.3294,3908.0
2024-11-27 14:20:00,326.32,326.35,326.11,326.18,4047.0,324.2897,324.3195,324.081,324.1506,4047.0
2024-11-27 14:25:00,326.25,326.4,326.19,326.19,3102.0,324.2201,324.3692,324.1605,324.1605,3102.0
2024-11-27 14:30:00,326.22,326.48,326.19,326.29,5308.0,324.1903,324.4487,324.1605,324.2599,5308.0
2024-11-27 14:35:00,326.2,326.47,326.19,326.19,1342.0,324.1704,324.4387,324.1605,324.1605,1342.0
2024-11-27 14:40:00,326.38,326.45,326.19,326.23,3549.0,324.3493,324.4189,324.1605,324.2002,3549.0
2024-11-27 14:45:00,326.17,326.25,325.85,325.85,4360.0,324.1406,324.2201,323.8226,323.8226,4360.0
2024-11-27 14:50:00,325.84,326.04,325.81,325.86,3767.0,323.8127,324.0114,323.7829,323.8325,3767.0
2024-11-27 14:55:00,325.86,326.04,325.83,325.83,1903.0,323.8325,324.0114,323.8027,323.8027,1903.0
2024-11-27 15:00:00,325.92,326.01,325.56,325.56,2821.0,323.8922,323.9816,323.5344,323.5344,2821.0
2024-11-27 15:05:00,325.81,325.81,325.54,325.63,7748.0,323.7829,323.7829,323.5145,323.604,7748.0
2024-11-27 15:10:00,325.51,325.61,325.22,325.31,4031.0,323.4847,323.5841,323.1965,323.286,4031.0
2024-11-27 15:15:00,325.39,325.92,324.93,325.92,9929.0,323.3655,323.8922,322.9083,323.8922,9929.0
2024-11-27 15:20:00,325.8,325.97,325.7,325.7,4984.0,323.7729,323.9419,323.6735,323.6735,4984.0
2024-11-27 15:25:00,325.82,325.95,325.68,325.88,4477.0,323.7928,323.922,323.6537,323.8524,4477.0
2024-11-27 15:30:00,325.87,326.1,325.77,325.95,5731.0,323.8425,324.071,323.7431,323.922,5731.0
2024-11-27 15:35:00,325.95,326.18,325.81,326.06,8254.0,323.922,324.1506,323.7829,324.0313,8254.0
2024-11-27 15:40:00,326.07,326.07,325.83,325.88,8141.0,324.0412,324.0412,323.8027,323.8524,8141.0
2024-11-27 15:45:00,325.82,326.17,325.7,326.17,7625.0,323.7928,324.1406,323.6735,324.1406,7625.0
2024-11-27 15:50:00,326.28,326.43,325.93,326.08,10265.0,324.2499,324.399,323.9021,324.0512,10265.0
2024-11-27 15:55:00,326.0,326.08,325.33,325.35,34424.0,323.9717,324.0512,323.3058,323.3257,34424.0
2024-11-29 09:30:00,324.5,327.49,324.5,326.46,17150.0,322.481,325.4524,322.481,324.4288,17150.0
2024-11-29 09:35:00,327.07,327.07,325.03,325.53,13032.0,325.035,325.035,323.0077,323.5046,13032.0
2024-11-29 09:40:00,325.06,326.41,324.0,324.22,16537.0,323.0375,324.3791,321.9841,322.2027,16537.0
2024-11-29 09:45:00,324.0,325.35,323.99,324.67,6194.0,321.9841,323.3257,321.9742,322.6499,6194.0
2024-11-29 09:50:00,324.78,325.59,324.73,325.11,5534.0,322.7593,323.5642,322.7096,323.0872,5534.0
2024-11-29 09:55:00,325.11,325.4,324.82,325.32,3571.0,323.0872,323.3754,322.799,323.2959,3571.0
2024-11-29 10:00:00,325.5,326.27,325.32,326.25,7929.0,323.4748,324.24,323.2959,324.2201,7929.0
2024-11-29 10:05:00,325.85,325.93,324.71,324.78,4936.0,323.8226,323.9021,322.6897,322.7593,4936.0
2024-11-29 10:10:00,325.05,325.63,324.81,324.81,3959.0,323.0276,323.604,322.7891,322.7891,3959.0
2024-11-29 10:15:00,324.66,324.79,324.17,324.18,1908.0,322.64,322.7692,322.1531,322.163,1908.0
2024-11-29 10:20:00,324.29,324.87,323.99,324.73,6086.0,322.2723,322.8487,321.9742,322.7096,6086.0
2024-11-29 10:25:00,324.94,325.05,324.79,324.8,6163.0,322.9183,323.0276,322.7692,322.7791,6163.0
2024-11-29 10:30:00,324.96,325.31,324.96,325.08,3215.0,322.9381,323.286,322.9381,323.0574,3215.0
2024-11-29 10:35:00,324.9,325.1,324.78,324.78,3821.0,322.8785,323.0773,322.7593,322.7593,3821.0
2024-11-29 10:40:00,324.98,325.14,324.86,325.12,1600.0,322.958,323.117,322.8388,323.0971,1600.0
2024-11-29 10:45:00,325.22,325.22,324.98,325.09,2686.0,323.1965,323.1965,322.958,323.0673,2686.0
2024-11-29 10:50:00,325.25,327.08,324.77,327.08,30171.0,323.2263,325.045,322.7493,325.045,30171.0
2024-11-29 10:55:00,326.87,327.4,326.29,326.64,9881.0,324.8363,325.363,324.2599,324.6077,9881.0
2024-11-29 11:00:00,326.71,326.97,326.71,326.82,2809.0,324.6773,324.9356,324.6773,324.7866,2809.0
2024-11-29 11:05:00,326.96,327.44,326.85,327.44,5550.0,324.9257,325.4027,324.8164,325.4027,5550.0
2024-11-29 11:10:00,327.52,327.53,326.71,326.72,8999.0,325.4822,325.4922,324.6773,324.6872,8999.0
2024-11-29 11:15:00,326.76,327.05,326.66,326.66,4922.0,324.7269,325.0151,324.6276,324.6276,4922.0
2024-11-29 11:20:00,326.86,327.21,326.82,327.14,4299.0,324.8263,325.1741,324.7866,325.1046,4299.0
2024-11-29 11:25:00,327.43,327.63,327.12,327.12,3120.0,325.3928,325.5915,325.0847,325.0847,3120.0
2024-11-29 11:30:00,327.07,327.17,326.81,326.94,2884.0,325.035,325.1344,324.7766,324.9058,2884.0
2024-11-29 11:35:00,326.94,326.94,326.66,326.72,2854.0,324.9058,324.9058,324.6276,324.6872,2854.0
2024-11-29 11:40:00,326.77,326.91,326.6,326.75,5654.0,324.7369,324.876,324.5679,324.717,5654.0
2024-11-29 11:45:00,326.74,327.15,326.63,327.15,4909.0,324.7071,325.1145,324.5978,325.1145,4909.0
2024-11-29 11:50:00,327.07,327.36,327.07,327.24,2600.0,325.035,325.3232,325.035,325.204,2600.0
2024-11-29 11:55:00,327.24,327.24,327.0,327.05,3967.0,325.204,325.204,324.9654,325.0151,3967.0
2024-11-29 12:00:00,327.06,327.53,327.05,327.52,2908.0,325.0251,325.4922,325.0151,325.4822,2908.0
2024-11-29 12:05:00,327.47,327.52,327.25,327.28,3461.0,325.4325,325.4822,325.2139,325.2437,3461.0
2024-11-29 12:10:00,327.35,327.85,327.35,327.77,5472.0,325.3133,325.8102,325.3133,325.7307,5472.0
2024-11-29 12:15:00,327.69,327.7,327.48,327.48,8627.0,325.6512,325.6611,325.4425,325.4425,8627.0
2024-11-29 12:20:00,327.6,327.6,327.13,327.29,3233.0,325.5617,325.5617,325.0946,325.2536,3233.0
2024-11-29 12:25:00,327.3,327.49,327.27,327.35,5702.0,325.2636,325.4524,325.2338,325.3133,5702.0
2024-11-29 12:30:00,327.41,327.53,326.96,327.12,4766.0,325.3729,325.4922,324.9257,325.0847,4766.0
2024-11-29 12:35:00,327.18,327.59,327.11,327.3,11620.0,325.1443,325.5518,325.0748,325.2636,11620.0
2024-11-29 12:40:00,327.27,327.33,326.94,327.02,5723.0,325.2338,325.2934,324.9058,324.9853,5723.0
2024-11-29 12:45:00,326.94,327.68,326.94,327.68,8801.0,324.9058,325.6412,324.9058,325.6412,8801.0
2024-11-29 12:50:00,327.68,327.76,327.09,327.3,5591.0,325.6412,325.7207,325.0549,325.2636,5591.0
2024-11-29 12:55:00,327.37,327.74,326.91,327.28,23469.0,325.3331,325.7008,324.876,325.2437,23469.0
2024-12-02 09:30:00,326.46,327.05,325.96,326.16,20474.0,324.4288,325.0151,323.9319,324.1307,20474.0
2024-12-02 09:35:00,326.18,327.11,325.49,326.41,8176.0,324.1506,325.0748,323.4648,324.3791,8176.0
2024-12-02 09:40:00,327.04,327.04,326.32,326.68,5682.0,325.0052,325.0052,324.2897,324.6474,5682.0
2024-12-02 09:45:00,326.88,327.15,326.66,326.92,8810.0,324.8462,325.1145,324.6276,324.8859,8810.0
2024-12-02 09:50:00,326.88,326.94,326.42,326.69,12545.0,324.8462,324.9058,324.3891,324.6574,12545.0
2024-12-02 09:55:00,326.96,327.54,326.79,327.25,3530.0,324.9257,325.5021,324.7568,325.2139,3530.0
2024-12-02 10:00:00,327.24,327.82,326.9,327.82,12440.0,325.204,325.7803,324.8661,325.7803,12440.0
2024-12-02 10:05:00,327.84,328.2,327.6,328.2,6758.0,325.8002,326.158,325.5617,326.158,6758.0
2024-12-02 10:10:00,328.18,328.48,328.08,328.16,4494.0,326.1381,326.4362,326.0387,326.1182,4494.0
2024-12-02 10:15:00,328.41,329.98,328.32,329.55,9473.0,326.3667,327.9269,326.2772,327.4996,9473.0
2024-12-02 10:20:00,329.76,329.97,328.73,329.09,12985.0,327.7083,327.917,326.6847,327.0424,12985.0
2024-12-02 10:25:00,329.0,329.24,328.05,328.25,7655.0,326.953,327.1915,326.0089,326.2077,7655.0
2024-12-02 10:30:00,328.36,328.49,328.08,328.3,1956.0,326.317,326.4462,326.0387,326.2574,1956.0
2024-12-02 10:35:00,328.26,328.81,328.26,328.7,3856.0,326.2176,326.7642,326.2176,326.6549,3856.0
2024-12-02 10:40:00,328.65,328.71,327.45,327.55,5543.0,326.6052,326.6648,325.4126,325.512,5543.0
2024-12-02 10:45:00,327.82,328.76,327.81,328.56,4596.0,325.7803,326.7145,325.7704,326.5157,4596.0
2024-12-02 10:50:00,328.83,328.98,328.51,328.51,3067.0,326.7841,326.9331,326.4661,326.4661,3067.0
2024-12-02 10:55:00,328.53,328.68,328.44,328.61,2111.0,326.4859,326.635,326.3965,326.5654,2111.0
2024-12-02 11:00:00,328.25,328.53,327.55,327.82,4960.0,326.2077,326.4859,325.512,325.7803,4960.0
2024-12-02 11:05:00,327.69,328.28,327.55,328.23,3460.0,325.6512,326.2375,325.512,326.1878,3460.0
2024-12-02 11:10:00,328.16,328.19,327.69,327.89,13380.0,326.1182,326.148,325.6512,325.8499,13380.0
2024-12-02 11:15:00,327.81,328.0,327.37,327.58,5751.0,325.7704,325.9592,325.3331,325.5418,5751.0
2024-12-02 11:20:00,327.48,328.22,327.48,328.22,3462.0,325.4425,326.1779,325.4425,326.1779,3462.0
2024-12-02 11:25:00,328.18,328.64,328.04,328.53,5282.0,326.1381,326.5952,325.999,326.4859,5282.0
2024-12-02 11:30:00,328.53,328.73,328.21,328.69,5077.0,326.4859,326.6847,326.1679,326.6449,5077.0
2024-12-02 11:35:00,328.85,328.94,328.32,328.61,4527.0,326.8039,326.8934,326.2772,326.5654,4527.0
2024-12-02 11:40:00,328.46,329.16,328.45,329.06,3010.0,326.4164,327.112,326.4064,327.0126,3010.0
2024-12-02 11:45:00,329.22,329.22,328.79,328.93,2970.0,327.1716,327.1716,326.7443,326.8834,2970.0
2024-12-02 11:50:00,328.92,329.58,328.88,329.56,7053.0,326.8735,327.5294,326.8338,327.5095,7053.0
2024-12-02 11:55:00,329.58,329.88,329.46,329.57,3911.0,327.5294,327.8275,327.4101,327.5195,3911.0
2024-12-02 12:00:00,329.59,329.63,329.23,329.53,5838.0,327.5393,327.5791,327.1816,327.4797,5838.0
2024-12-02 12:05:00,329.51,329.69,329.11,329.18,15041.0,327.4598,327.6387,327.0623,327.1319,15041.0
2024-12-02 12:10:00,329.17,329.28,329.02,329.28,5205.0,327.1219,327.2313,326.9729,327.2313,5205.0
2024-12-02 12:15:00,329.23,329.23,328.4,328.5,6451.0,327.1816,327.1816,326.3567,326.4561,6451.0
2024-12-02 12:20:00,328.61,329.25,328.61,329.1,8036.0,326.5654,327.2014,326.5654,327.0524,8036.0
2024-12-02 12:25:00,329.21,329.37,329.03,329.08,4543.0,327.1617,327.3207,326.9828,327.0325,4543.0
2024-12-02 12:30:00,329.13,329.44,329.13,329.44,3402.0,327.0822,327.3903,327.0822,327.3903,3402.0
2024-12-02 12:35:00,329.52,329.65,329.23,329.25,9053.0,327.4698,327.599,327.1816,327.2014,9053.0
2024-12-02 12:40:00,329.36,329.94,329.28,329.75,8905.0,327.3108,327.8872,327.2313,327.6983,8905.0
2024-12-02 12:45:00,329.74,329.77,329.58,329.63,3906.0,327.6884,327.7182,327.5294,327.5791,3906.0
2024-12-02 12:50:00,329.76,330.26,329.65,330.01,7213.0,327.7083,328.2052,327.599,327.9567,7213.0
2024-12-02 12:55:00,330.16,330.16,329.8,329.91,3533.0,328.1058,328.1058,327.748,327.8573,3533.0
2024-12-02 13:00:00,329.86,330.05,329.77,329.86,5237.0,327.8077,327.9965,327.7182,327.8077,5237.0
2024-12-02 13:05:00,329.75,329.75,329.23,329.29,3170.0,327.6983,327.6983,327.1816,327.2412,3170.0
2024-12-02 13:10:00,329.21,329.65,329.21,329.65,2291.0,327.1617,327.599,327.1617,327.599,2291.0
2024-12-02 13:15:00,329.61,329.82,329.5,329.6,7714.0,327.5592,327.7679,327.4499,327.5493,7714.0
2024-12-02 13:20:00,329.76,329.76,329.47,329.75,2200.0,327.7083,327.7083,327.4201,327.6983,2200.0
2024-12-02 13:25:00,329.66,330.38,329.66,330.38,5208.0,327.6089,328.3244,327.6089,328.3244,5208.0
2024-12-02 13:30:00,330.26,330.32,330.01,330.02,7264.0,328.2052,328.2648,327.9567,327.9667,7264.0
2024-12-02 13:35:00,330.02,330.18,329.92,330.13,5344.0,327.9667,328.1257,327.8673,328.076,5344.0
2024-12-02 13:40:00,330.21,330.53,330.12,330.52,4245.0,328.1555,328.4735,328.066,328.4635,4245.0
2024-12-02 13:45:00,330.52,330.8,330.25,330.25,12899.0,328.4635,328.7418,328.1952,328.1952,12899.0
2024-12-02 13:50:00,330.36,330.47,330.18,330.23,5107.0,328.3045,328.4139,328.1257,328.1754,5107.0
2024-12-02 13:55:00,330.21,330.3,330.1,330.11,4121.0,328.1555,328.2449,328.0462,328.0561,4121.0
2024-12-02 14:00:00,330.09,330.41,330.04,330.18,9178.0,328.0362,328.3542,327.9865,328.1257,9178.0
2024-12-02 14:05:00,330.12,330.17,329.88,329.94,6708.0,328.066,328.1157,327.8275,327.8872,6708.0
2024-12-02 14:10:00,329.93,330.0,329.71,329.71,5647.0,327.8772,327.9468,327.6586,327.6586,5647.0
2024-12-02 14:15:00,329.78,329.97,329.59,329.59,8503.0,327.7282,327.917,327.5393,327.5393,8503.0
2024-12-02 14:20:00,329.61,329.68,329.44,329.47,3717.0,327.5592,327.6288,327.3903,327.4201,3717.0
2024-12-02 14:25:00,329.44,329.44,329.17,329.24,6504.0,327.3903,327.3903,327.1219,327.1915,6504.0
2024-12-02 14:30:00,329.2,329.2,328.97,328.97,8436.0,327.1518,327.1518,326.9232,326.9232,8436.0
2024-12-02 14:35:00,329.1,329.23,328.95,328.96,4647.0,327.0524,327.1816,326.9033,326.9133,4647.0
2024-12-02 14:40:00,329.06,329.06,328.85,328.97,4394.0,327.0126,327.0126,326.8039,326.9232,4394.0
2024-12-02 14:45:00,328.95,329.05,328.71,328.81,3462.0,326.9033,327.0027,326.6648,326.7642,3462.0
2024-12-02 14:50:00,328.82,328.83,328.01,328.16,5218.0,326.7741,326.7841,325.9692,326.1182,5218.0
2024-12-02 14:55:00,328.13,328.8,328.13,328.39,8325.0,326.0884,326.7542,326.0884,326.3468,8325.0
2024-12-02 15:00:00,328.36,328.38,328.26,328.27,1640.0,326.317,326.3369,326.2176,326.2275,1640.0
2024-12-02 15:05:00,328.18,328.27,328.01,328.27,2805.0,326.1381,326.2275,325.9692,326.2275,2805.0
2024-12-02 15:10:00,328.3,328.34,327.9,328.04,4758.0,326.2574,326.2971,325.8598,325.999,4758.0
2024-12-02 15:15:00,328.11,328.57,328.11,328.33,6862.0,326.0685,326.5257,326.0685,326.2872,6862.0
2024-12-02 15:20:00,328.35,328.64,328.35,328.47,6274.0,326.307,326.5952,326.307,326.4263,6274.0
2024-12-02 15:25:00,328.52,328.61,328.36,328.57,4929.0,326.476,326.5654,326.317,326.5257,4929.0
2024-12-02 15:30:00,328.57,328.58,328.35,328.39,5580.0,326.5257,326.5356,326.307,326.3468,5580.0
2024-12-02 15:35:00,328.38,328.41,328.08,328.35,8851.0,326.3369,326.3667,326.0387,326.307,8851.0
2024-12-02 15:40:00,328.32,328.32,327.87,327.91,8918.0,326.2772,326.2772,325.83,325.8698,8918.0
2024-12-02 15:45:00,328.0,328.12,327.81,328.12,14545.0,325.9592,326.0785,325.7704,326.0785,14545.0
2024-12-02 15:50:00,327.99,328.5,327.98,328.1,16747.0,325.9493,326.4561,325.9394,326.0586,16747.0
2024-12-02 15:55:00,328.15,328.15,327.57,327.72,66588.0,326.1083,326.1083,325.5319,325.681,66588.0
2024-12-03 09:30:00,330.57,333.04,329.23,329.71,33551.0,328.5132,330.9679,327.1816,327.6586,33551.0
2024-12-03 09:35:00,330.34,330.34,328.22,328.22,10229.0,328.2847,328.2847,326.1779,326.1779,10229.0
2024-12-03 09:40:00,328.23,328.68,327.91,328.25,6302.0,326.1878,326.635,325.8698,326.2077,6302.0
2024-12-03 09:45:00,328.24,328.24,327.0,327.58,9017.0,326.1977,326.1977,324.9654,325.5418,9017.0
2024-12-03 09:50:00,327.81,328.23,327.05,327.63,7286.0,325.7704,326.1878,325.0151,325.5915,7286.0
2024-12-03 09:55:00,327.47,327.47,326.59,326.87,6540.0,325.4325,325.4325,324.558,324.8363,6540.0
2024-12-03 10:00:00,326.8,327.04,326.11,326.56,8521.0,324.7667,325.0052,324.081,324.5282,8521.0
2024-12-03 10:05:00,326.28,326.56,326.27,326.46,2943.0,324.2499,324.5282,324.24,324.4288,2943.0
2024-12-03 10:10:00,326.46,326.49,325.6,326.49,4761.0,324.4288,324.4586,323.5742,324.4586,4761.0
2024-12-03 10:15:00,326.18,326.69,326.0,326.17,5045.0,324.1506,324.6574,323.9717,324.1406,5045.0
2024-12-03 10:20:00,326.21,326.65,326.21,326.21,8759.0,324.1804,324.6176,324.1804,324.1804,8759.0
2024-12-03 10:25:00,326.21,326.7,326.16,326.41,5594.0,324.1804,324.6673,324.1307,324.3791,5594.0
2024-12-03 10:30:00,326.71,326.73,326.39,326.59,5384.0,324.6773,324.6971,324.3592,324.558,5384.0
2024-12-03 10:35:00,326.34,326.51,326.24,326.51,3026.0,324.3096,324.4785,324.2102,324.4785,3026.0
2024-12-03 10:40:00,326.46,327.0,326.28,326.97,3339.0,324.4288,324.9654,324.2499,324.9356,3339.0
2024-12-03 10:45:00,326.74,326.96,326.54,326.73,3711.0,324.7071,324.9257,324.5083,324.6971,3711.0
2024-12-03 10:50:00,326.7,327.37,326.7,327.34,4790.0,324.6673,325.3331,324.6673,325.3033,4790.0
2024-12-03 10:55:00,327.45,327.48,326.92,327.2,6822.0,325.4126,325.4425,324.8859,325.1642,6822.0
2024-12-03 11:00:00,326.96,327.19,326.79,326.95,3711.0,324.9257,325.1543,324.7568,324.9158,3711.0
2024-12-03 11:05:00,326.73,326.93,326.69,326.91,4284.0,324.6971,324.8959,324.6574,324.876,4284.0
2024-12-03 11:10:00,326.74,326.81,326.41,326.68,5072.0,324.7071,324.7766,324.3791,324.6474,5072.0
2024-12-03 11:15:00,326.82,327.29,326.81,327.24,4785.0,324.7866,325.2536,324.7766,325.204,4785.0
2024-12-03 11:20:00,327.24,327.57,326.87,326.98,6615.0,325.204,325.5319,324.8363,324.9456,6615.0
2024-12-03 11:25:00,326.85,327.04,326.7,326.81,700.0,324.8164,325.0052,324.6673,324.7766,700.0
2024-12-03 11:30:00,326.84,327.32,326.71,327.31,4113.0,324.8064,325.2835,324.6773,325.2735,4113.0
2024-12-03 11:35:00,327.3,327.33,327.1,327.17,1727.0,325.2636,325.2934,325.0648,325.1344,1727.0
2024-12-03 11:40:00,326.94,326.94,326.22,326.47,5300.0,324.9058,324.9058,324.1903,324.4387,5300.0
2024-12-03 11:45:00,326.45,326.57,326.31,326.57,1589.0,324.4189,324.5381,324.2797,324.5381,1589.0
2024-12-03 11:50:00,326.54,326.72,326.49,326.59,3088.0,324.5083,324.6872,324.4586,324.558,3088.0
2024-12-03 11:55:00,326.54,327.13,326.5,327.05,6294.0,324.5083,325.0946,324.4686,325.0151,6294.0
2024-12-03 12:00:00,327.05,327.21,326.97,327.11,1760.0,325.0151,325.1741,324.9356,325.0748,1760.0
2024-12-03 12:05:00,327.19,327.38,326.84,326.99,7805.0,325.1543,325.3431,324.8064,324.9555,7805.0
2024-12-03 12:10:00,326.81,326.99,326.78,326.89,950.0,324.7766,324.9555,324.7468,324.8561,950.0
2024-12-03 12:15:00,326.74,326.9,326.73,326.9,2518.0,324.7071,324.8661,324.6971,324.8661,2518.0
2024-12-03 12:20:00,326.93,327.28,326.77,326.78,5688.0,324.8959,325.2437,324.7369,324.7468,5688.0
2024-12-03 12:25:00,326.93,326.93,326.63,326.83,3040.0,324.8959,324.8959,324.5978,324.7965,3040.0
2024-12-03 12:30:00,326.93,327.04,326.82,327.04,1400.0,324.8959,325.0052,324.7866,325.0052,1400.0
2024-12-03 12:35:00,327.05,327.11,326.72,326.97,4967.0,325.0151,325.0748,324.6872,324.9356,4967.0
2024-12-03 12:40:00,326.95,327.23,326.95,327.23,1806.0,324.9158,325.194,324.9158,325.194,1806.0
2024-12-03 12:45:00,327.41,327.46,327.21,327.46,2900.0,325.3729,325.4226,325.1741,325.4226,2900.0
2024-12-03 12:50:00,327.57,327.66,327.44,327.64,1932.0,325.5319,325.6213,325.4027,325.6015,1932.0
2024-12-03 12:55:00,327.59,327.62,327.15,327.15,1869.0,325.5518,325.5816,325.1145,325.1145,1869.0
2024-12-03 13:00:00,327.09,327.63,327.09,327.63,2781.0,325.0549,325.5915,325.0549,325.5915,2781.0
2024-12-03 13:05:00,327.63,327.63,327.19,327.46,3131.0,325.5915,325.5915,325.1543,325.4226,3131.0
2024-12-03 13:10:00,327.46,327.87,327.31,327.87,2422.0,325.4226,325.83,325.2735,325.83,2422.0
2024-12-03 13:15:00,327.78,328.11,327.77,328.11,3318.0,325.7406,326.0685,325.7307,326.0685,3318.0
2024-12-03 13:20:00,328.22,328.22,327.74,327.96,2414.0,326.1779,326.1779,325.7008,325.9195,2414.0
2024-12-03 13:25:00,327.98,328.28,327.91,327.97,3263.0,325.9394,326.2375,325.8698,325.9294,3263.0
2024-12-03 13:30:00,328.11,328.23,327.75,328.01,4312.0,326.0685,326.1878,325.7108,325.9692,4312.0
2024-12-03 13:35:00,327.99,328.3,327.91,328.24,8331.0,325.9493,326.2574,325.8698,326.1977,8331.0
2024-12-03 13:40:00,328.35,328.35,327.58,327.67,5772.0,326.307,326.307,325.5418,325.6313,5772.0
2024-12-03 13:45:00,327.73,327.83,327.53,327.66,4135.0,325.6909,325.7903,325.4922,325.6213,4135.0
2024-12-03 13:50:00,327.65,327.77,327.64,327.72,1920.0,325.6114,325.7307,325.6015,325.681,1920.0
2024-12-03 13:55:00,327.69,327.69,327.25,327.42,3408.0,325.6512,325.6512,325.2139,325.3828,3408.0
2024-12-03 14:00:00,327.42,327.65,327.31,327.56,6556.0,325.3828,325.6114,325.2735,325.522,6556.0
2024-12-03 14:05:00,327.65,327.99,327.65,327.99,2377.0,325.6114,325.9493,325.6114,325.9493,2377.0
2024-12-03 14:10:00,327.88,328.21,327.86,328.2,2253.0,325.84,326.1679,325.8201,326.158,2253.0
2024-12-03 14:15:00,328.21,328.21,327.95,328.05,3917.0,326.1679,326.1679,325.9095,326.0089,3917.0
2024-12-03 14:20:00,328.05,328.05,327.63,327.63,6907.0,326.0089,326.0089,325.5915,325.5915,6907.0
2024-12-03 14:25:00,327.73,327.89,327.71,327.89,5044.0,325.6909,325.8499,325.671,325.8499,5044.0
2024-12-03 14:30:00,327.89,328.1,327.79,327.87,4898.0,325.8499,326.0586,325.7505,325.83,4898.0
2024-12-03 14:35:00,327.91,328.24,327.83,328.22,2927.0,325.8698,326.1977,325.7903,326.1779,2927.0
2024-12-03 14:40:00,328.22,328.22,327.73,327.93,7797.0,326.1779,326.1779,325.6909,325.8897,7797.0
2024-12-03 14:45:00,328.0,328.58,328.0,328.4,2402.0,325.9592,326.5356,325.9592,326.3567,2402.0
2024-12-03 14:50:00,328.55,328.57,328.24,328.33,5548.0,326.5058,326.5257,326.1977,326.2872,5548.0
2024-12-03 14:55:00,328.17,328.37,327.97,328.06,5289.0,326.1282,326.3269,325.9294,326.0189,5289.0
2024-12-03 15:00:00,328.06,328.07,327.85,327.86,3536.0,326.0189,326.0288,325.8102,325.8201,3536.0
2024-12-03 15:05:00,327.92,327.97,327.68,327.7,4098.0,325.8797,325.9294,325.6412,325.6611,4098.0
2024-12-03 15:10:00,327.75,327.89,327.69,327.75,5180.0,325.7108,325.8499,325.6512,325.7108,5180.0
2024-12-03 15:15:00,327.75,327.83,327.63,327.7,4370.0,325.7108,325.7903,325.5915,325.6611,4370.0
2024-12-03 15:20:00,327.57,327.83,327.53,327.6,7534.0,325.5319,325.7903,325.4922,325.5617,7534.0
2024-12-03 15:25:00,327.62,327.66,327.4,327.66,3945.0,325.5816,325.6213,325.363,325.6213,3945.0
2024-12-03 15:30:00,327.65,327.65,327.28,327.36,5699.0,325.6114,325.6114,325.2437,325.3232,5699.0
2024-12-03 15:35:00,327.3,327.45,326.98,327.02,10821.0,325.2636,325.4126,324.9456,324.9853,10821.0
2024-12-03 15:40:00,326.94,327.01,326.63,326.64,6954.0,324.9058,324.9754,324.5978,324.6077,6954.0
2024-12-03 15:45:00,326.66,327.01,326.63,326.98,12079.0,324.6276,324.9754,324.5978,324.9456,12079.0
2024-12-03 15:50:00,327.15,327.57,327.07,327.34,13159.0,325.1145,325.5319,325.035,325.3033,13159.0
2024-12-03 15:55:00,327.27,327.39,326.76,327.07,67608.0,325.2338,325.353,324.7269,325.035,67608.0
2024-12-04 09:30:00,327.0,328.44,325.41,327.75,24880.0,324.9654,326.3965,323.3853,325.7108,24880.0
2024-12-04 09:35:00,327.75,327.9,327.48,327.63,1000.0,325.7108,325.8598,325.4425,325.5915,1000.0
2024-12-04 09:40:00,327.56,327.98,326.77,327.98,17675.0,325.522,325.9394,324.7369,325.9394,17675.0
2024-12-04 09:45:00,327.46,327.7,326.89,327.06,6299.0,325.4226,325.6611,324.8561,325.0251,6299.0
2024-12-04 09:50:00,326.71,327.42,326.38,326.86,9207.0,324.6773,325.3828,324.3493,324.8263,9207.0
2024-12-04 09:55:00,327.13,327.13,326.39,326.6,13313.0,325.0946,325.0946,324.3592,324.5679,13313.0
2024-12-04 10:00:00,326.68,326.79,326.36,326.79,17154.0,324.6474,324.7568,324.3294,324.7568,17154.0
2024-12-04 10:05:00,326.92,327.01,326.64,326.76,2055.0,324.8859,324.9754,324.6077,324.7269,2055.0
2024-12-04 10:10:00,326.94,327.11,326.32,326.44,16084.0,324.9058,325.0748,324.2897,324.4089,16084.0
2024-12-04 10:15:00,326.65,327.06,326.35,327.06,11514.0,324.6176,325.0251,324.3195,325.0251,11514.0
2024-12-04 10:20:00,327.24,327.38,326.29,326.81,7432.0,325.204,325.3431,324.2599,324.7766,7432.0
2024-12-04 10:25:00,326.09,326.2,325.53,325.53,5220.0,324.0611,324.1704,323.5046,323.5046,5220.0
2024-12-04 10:30:00,325.37,325.37,324.94,325.0,2618.0,323.3456,323.3456,322.9183,322.9779,2618.0
2024-12-04 10:35:00,324.74,325.09,324.67,324.71,11040.0,322.7195,323.0673,322.6499,322.6897,11040.0
2024-12-04 10:40:00,324.87,324.87,323.89,323.92,2358.0,322.8487,322.8487,321.8748,321.9046,2358.0
2024-12-04 10:45:00,323.91,324.66,323.81,324.14,18098.0,321.8947,322.64,321.7953,322.1232,18098.0
2024-12-04 10:50:00,324.12,324.12,323.67,323.97,2823.0,322.1034,322.1034,321.6562,321.9543,2823.0
2024-12-04 10:55:00,323.95,324.11,323.75,324.09,4423.0,321.9344,322.0934,321.7357,322.0736,4423.0
2024-12-04 11:00:00,324.22,325.04,324.09,324.88,4600.0,322.2027,323.0176,322.0736,322.8586,4600.0
2024-12-04 11:05:00,324.85,324.95,324.49,324.62,3991.0,322.8288,322.9282,322.4711,322.6003,3991.0
2024-12-04 11:10:00,324.51,324.62,324.08,324.34,8014.0,322.4909,322.6003,322.0636,322.322,8014.0
2024-12-04 11:15:00,324.61,324.67,323.97,324.52,7724.0,322.5903,322.6499,321.9543,322.5009,7724.0
2024-12-04 11:20:00,324.7,325.23,324.56,324.93,7349.0,322.6798,323.2065,322.5406,322.9083,7349.0
2024-12-04 11:25:00,324.98,325.02,324.9,325.02,2620.0,322.958,322.9978,322.8785,322.9978,2620.0
2024-12-04 11:30:00,324.99,325.54,324.91,325.39,8586.0,322.968,323.5145,322.8885,323.3655,8586.0
2024-12-04 11:35:00,325.32,325.33,325.04,325.18,1748.0,323.2959,323.3058,323.0176,323.1568,1748.0
2024-12-04 11:40:00,325.17,325.53,325.13,325.53,1708.0,323.1468,323.5046,323.1071,323.5046,1708.0
2024-12-04 11:45:00,325.49,325.87,325.49,325.73,4683.0,323.4648,323.8425,323.4648,323.7034,4683.0
2024-12-04 11:50:00,325.73,326.09,325.72,325.94,2584.0,323.7034,324.0611,323.6934,323.912,2584.0
2024-12-04 11:55:00,326.06,326.1,325.75,325.84,3255.0,324.0313,324.071,323.7232,323.8127,3255.0
2024-12-04 12:00:00,325.88,326.02,325.84,326.0,1711.0,323.8524,323.9915,323.8127,323.9717,1711.0
2024-12-04 12:05:00,325.97,326.05,325.54,325.54,4834.0,323.9419,324.0214,323.5145,323.5145,4834.0
2024-12-04 12:10:00,325.54,325.54,325.29,325.5,2862.0,323.5145,323.5145,323.2661,323.4748,2862.0
2024-12-04 12:15:00,325.58,325.74,325.52,325.53,2375.0,323.5543,323.7133,323.4947,323.5046,2375.0
2024-12-04 12:20:00,325.58,325.75,325.5,325.56,6402.0,323.5543,323.7232,323.4748,323.5344,6402.0
2024-12-04 12:25:00,325.62,325.74,325.56,325.56,3786.0,323.594,323.7133,323.5344,323.5344,3786.0
2024-12-04 12:30:00,325.53,325.75,325.52,325.65,2852.0,323.5046,323.7232,323.4947,323.6238,2852.0
2024-12-04 12:35:00,325.73,325.75,325.65,325.69,1084.0,323.7034,323.7232,323.6238,323.6636,1084.0
2024-12-04 12:40:00,325.64,325.64,325.16,325.3,7951.0,323.6139,323.6139,323.1369,323.276,7951.0
2024-12-04 12:45:00,325.29,325.43,325.12,325.27,5640.0,323.2661,323.4052,323.0971,323.2462,5640.0
2024-12-04 12:50:00,325.29,325.85,325.29,325.73,7551.0,323.2661,323.8226,323.2661,323.7034,7551.0
2024-12-04 12:55:00,325.64,325.73,325.56,325.7,2100.0,323.6139,323.7034,323.5344,323.6735,2100.0
2024-12-04 13:00:00,325.61,325.69,325.42,325.43,3362.0,323.5841,323.6636,323.3953,323.4052,3362.0
2024-12-04 13:05:00,325.36,325.42,324.85,324.92,7154.0,323.3357,323.3953,322.8288,322.8984,7154.0
2024-12-04 13:10:00,325.09,325.51,325.08,325.5,2664.0,323.0673,323.4847,323.0574,323.4748,2664.0
2024-12-04 13:15:00,325.37,325.46,324.94,325.16,44106.0,323.3456,323.435,322.9183,323.1369,44106.0
2024-12-04 13:20:00,324.83,325.0,324.8,324.82,4240.0,322.809,322.9779,322.7791,322.799,4240.0
2024-12-04 13:25:00,324.84,325.07,324.67,324.87,25243.0,322.8189,323.0475,322.6499,322.8487,25243.0
2024-12-04 13:30:00,324.98,324.98,324.2,324.2,5753.0,322.958,322.958,322.1829,322.1829,5753.0
2024-12-04 13:35:00,324.38,324.7,324.2,324.56,5110.0,322.3618,322.6798,322.1829,322.5406,5110.0
2024-12-04 13:40:00,324.3,324.51,323.96,324.12,7959.0,322.2822,322.4909,321.9444,322.1034,7959.0
2024-12-04 13:45:00,324.11,325.12,324.11,325.0,14568.0,322.0934,323.0971,322.0934,322.9779,14568.0
2024-12-04 13:50:00,325.1,325.22,325.0,325.06,7013.0,323.0773,323.1965,322.9779,323.0375,7013.0
2024-12-04 13:55:00,325.13,325.34,324.26,324.51,10386.0,323.1071,323.3158,322.2425,322.4909,10386.0
2024-12-04 14:00:00,324.5,324.95,324.09,324.35,10164.0,322.481,322.9282,322.0736,322.3319,10164.0
2024-12-04 14:05:00,324.38,324.38,324.01,324.25,16520.0,322.3618,322.3618,321.9941,322.2326,16520.0
2024-12-04 14:10:00,323.89,324.93,323.87,324.41,14884.0,321.8748,322.9083,321.8549,322.3916,14884.0
2024-12-04 14:15:00,324.3,324.7,324.26,324.51,3223.0,322.2822,322.6798,322.2425,322.4909,3223.0
2024-12-04 14:20:00,324.51,324.63,324.36,324.53,4190.0,322.4909,322.6102,322.3419,322.5108,4190.0
2024-12-04 14:25:00,324.57,324.7,324.35,324.61,8466.0,322.5506,322.6798,322.3319,322.5903,8466.0
2024-12-04 14:30:00,324.61,325.25,324.44,325.19,8862.0,322.5903,323.2263,322.4214,323.1667,8862.0
2024-12-04 14:35:00,325.19,325.2,324.75,324.75,4648.0,323.1667,323.1766,322.7294,322.7294,4648.0
2024-12-04 14:40:00,324.7,324.9,324.6,324.76,21455.0,322.6798,322.8785,322.5804,322.7394,21455.0
2024-12-04 14:45:00,324.67,324.75,324.14,324.17,6018.0,322.6499,322.7294,322.1232,322.1531,6018.0
2024-12-04 14:50:00,324.28,324.77,324.28,324.7,4680.0,322.2624,322.7493,322.2624,322.6798,4680.0
2024-12-04 14:55:00,324.63,324.73,324.57,324.7,1431.0,322.6102,322.7096,322.5506,322.6798,1431.0
2024-12-04 15:00:00,324.65,324.65,324.29,324.59,5600.0,322.6301,322.6301,322.2723,322.5704,5600.0
2024-12-04 15:05:00,324.52,324.73,324.26,324.27,8072.0,322.5009,322.7096,322.2425,322.2524,8072.0
2024-12-04 15:10:00,324.4,324.85,324.3,324.3,10946.0,322.3816,322.8288,322.2822,322.2822,10946.0
2024-12-04 15:15:00,324.58,324.58,324.22,324.45,14614.0,322.5605,322.5605,322.2027,322.4313,14614.0
2024-12-04 15:20:00,324.29,324.83,324.29,324.46,7248.0,322.2723,322.809,322.2723,322.4413,7248.0
2024-12-04 15:25:00,324.55,324.58,324.39,324.53,4784.0,322.5307,322.5605,322.3717,322.5108,4784.0
2024-12-04 15:30:00,324.48,324.98,324.39,324.71,9989.0,322.4611,322.958,322.3717,322.6897,9989.0
2024-12-04 15:35:00,324.81,324.82,324.42,324.57,8720.0,322.7891,322.799,322.4015,322.5506,8720.0
2024-12-04 15:40:00,324.46,324.73,324.39,324.45,13780.0,322.4413,322.7096,322.3717,322.4313,13780.0
2024-12-04 15:45:00,324.4,324.77,324.39,324.44,26154.0,322.3816,322.7493,322.3717,322.4214,26154.0
2024-12-04 15:50:00,324.36,324.4,323.96,324.02,23136.0,322.3419,322.3816,321.9444,322.004,23136.0
2024-12-04 15:55:00,324.0,324.38,323.71,324.0,105972.0,321.9841,322.3618,321.6959,321.9841,105972.0
2024-12-05 09:30:00,324.47,324.72,322.25,323.17,18073.0,322.4512,322.6996,320.245,321.1593,18073.0
2024-12-05 09:35:00,324.49,325.18,322.91,323.38,2604.0,322.4711,323.1568,320.9009,321.368,2604.0
2024-12-05 09:40:00,324.85,324.85,323.44,323.89,910.0,322.8288,322.8288,321.4276,321.8748,910.0
2024-12-05 09:45:00,324.5,325.4,324.43,325.32,4640.0,322.481,323.3754,322.4114,323.2959,4640.0
2024-12-05 09:50:00,325.05,325.41,324.12,324.38,25144.0,323.0276,323.3853,322.1034,322.3618,25144.0
2024-12-05 09:55:00,323.99,324.54,323.88,324.5,7254.0,321.9742,322.5208,321.8649,322.481,7254.0
2024-12-05 10:00:00,324.5,325.51,323.98,323.98,153196.0,322.481,323.4847,321.9642,321.9642,153196.0
2024-12-05 10:05:00,323.73,323.78,323.46,323.72,2441.0,321.7158,321.7655,321.4475,321.7059,2441.0
2024-12-05 10:10:00,323.72,324.44,323.51,323.62,6884.0,321.7059,322.4214,321.4972,321.6065,6884.0
2024-12-05 10:15:00,323.58,323.75,323.0,323.02,10054.0,321.5667,321.7357,320.9903,321.0102,10054.0
2024-12-05 10:20:00,323.01,324.24,322.81,323.94,4208.0,321.0003,322.2226,320.8015,321.9245,4208.0
2024-12-05 10:25:00,324.33,324.33,323.43,323.55,5884.0,322.3121,322.3121,321.4177,321.5369,5884.0
2024-12-05 10:30:00,323.24,323.61,322.82,323.17,4122.0,321.2288,321.5965,320.8115,321.1593,4122.0
2024-12-05 10:35:00,323.08,323.38,322.79,322.84,5906.0,321.0698,321.368,320.7816,320.8313,5906.0
2024-12-05 10:40:00,322.82,323.34,322.82,323.06,5811.0,320.8115,321.3282,320.8115,321.05,5811.0
2024-12-05 10:45:00,322.81,323.29,322.7,323.01,6629.0,320.8015,321.2785,320.6922,321.0003,6629.0
2024-12-05 10:50:00,323.29,323.44,323.05,323.25,3111.0,321.2785,321.4276,321.04,321.2388,3111.0
2024-12-05 10:55:00,322.99,323.06,322.75,322.8,1400.0,320.9804,321.05,320.7419,320.7916,1400.0
2024-12-05 11:00:00,322.7,323.21,322.7,323.0,2680.0,320.6922,321.199,320.6922,320.9903,2680.0
2024-12-05 11:05:00,323.17,323.4,322.91,323.3,7902.0,321.1593,321.3878,320.9009,321.2885,7902.0
2024-12-05 11:10:00,323.53,323.53,322.87,323.13,2539.0,321.517,321.517,320.8611,321.1195,2539.0
2024-12-05 11:15:00,323.13,323.25,322.78,322.88,3128.0,321.1195,321.2388,320.7717,320.8711,3128.0
2024-12-05 11:20:00,322.85,323.18,322.82,323.18,2276.0,320.8413,321.1692,320.8115,321.1692,2276.0
2024-12-05 11:25:00,323.18,323.99,323.01,323.43,4485.0,321.1692,321.9742,321.0003,321.4177,4485.0
2024-12-05 11:30:00,323.56,323.68,323.31,323.62,3528.0,321.5469,321.6661,321.2984,321.6065,3528.0
2024-12-05 11:35:00,323.69,324.49,323.65,324.34,7413.0,321.676,322.4711,321.6363,322.322,7413.0
2024-12-05 11:40:00,324.59,325.13,324.53,324.78,5856.0,322.5704,323.1071,322.5108,322.7593,5856.0
2024-12-05 11:45:00,324.64,324.65,323.53,324.2,13357.0,322.6201,322.6301,321.517,322.1829,13357.0
2024-12-05 11:50:00,324.38,324.73,324.18,324.48,1728.0,322.3618,322.7096,322.163,322.4611,1728.0
2024-12-05 11:55:00,324.35,324.68,324.07,324.31,5900.0,322.3319,322.6599,322.0537,322.2922,5900.0
2024-12-05 12:00:00,324.56,324.72,324.16,324.67,4027.0,322.5406,322.6996,322.1431,322.6499,4027.0
2024-12-05 12:05:00,324.63,324.67,324.09,324.15,3355.0,322.6102,322.6499,322.0736,322.1332,3355.0
2024-12-05 12:10:00,324.3,324.34,323.66,323.69,3400.0,322.2822,322.322,321.6462,321.676,3400.0
2024-12-05 12:15:00,323.78,324.26,323.77,324.06,1604.0,321.7655,322.2425,321.7555,322.0437,1604.0
2024-12-05 12:20:00,324.04,324.04,323.87,323.95,1331.0,322.0239,322.0239,321.8549,321.9344,1331.0
2024-12-05 12:25:00,323.83,323.83,323.03,323.03,5272.0,321.8152,321.8152,321.0201,321.0201,5272.0
2024-12-05 12:30:00,323.0,323.0,322.4,322.46,8204.0,320.9903,320.9903,320.3941,320.4537,8204.0
2024-12-05 12:35:00,322.28,322.36,322.14,322.36,4402.0,320.2748,320.3543,320.1357,320.3543,4402.0
2024-12-05 12:40:00,322.29,322.7,322.27,322.42,2884.0,320.2848,320.6922,320.2649,320.4139,2884.0
2024-12-05 12:45:00,322.73,322.9,322.5,322.56,3915.0,320.722,320.891,320.4934,320.5531,3915.0
2024-12-05 12:50:00,322.51,322.63,322.41,322.63,3367.0,320.5034,320.6226,320.404,320.6226,3367.0
2024-12-05 12:55:00,322.63,322.84,322.61,322.61,700.0,320.6226,320.8313,320.6028,320.6028,700.0
2024-12-05 13:00:00,322.61,322.81,322.19,322.29,5840.0,320.6028,320.8015,320.1854,320.2848,5840.0
2024-12-05 13:05:00,322.26,322.26,321.83,322.01,1003.0,320.2549,320.2549,319.8276,320.0065,1003.0
2024-12-05 13:10:00,322.02,322.23,321.8,322.07,6478.0,320.0164,320.2251,319.7978,320.0661,6478.0
2024-12-05 13:15:00,322.24,322.35,321.57,321.91,12984.0,320.2351,320.3444,319.5692,319.9071,12984.0
2024-12-05 13:20:00,321.91,321.97,321.72,321.85,2654.0,319.9071,319.9667,319.7183,319.8475,2654.0
2024-12-05 13:25:00,321.81,322.28,321.81,322.16,6754.0,319.8077,320.2748,319.8077,320.1556,6754.0
2024-12-05 13:30:00,322.16,322.22,321.38,321.38,4788.0,320.1556,320.2152,319.3804,319.3804,4788.0
2024-12-05 13:35:00,321.26,321.36,320.42,320.61,11291.0,319.2612,319.3605,318.4264,318.6152,11291.0
2024-12-05 13:40:00,320.61,320.83,320.26,320.79,4459.0,318.6152,318.8338,318.2674,318.7941,4459.0
2024-12-05 13:45:00,320.77,320.88,320.47,320.53,2996.0,318.7742,318.8835,318.4761,318.5357,2996.0
2024-12-05 13:50:00,320.65,321.03,320.65,320.8,3893.0,318.655,319.0326,318.655,318.804,3893.0
2024-12-05 13:55:00,320.75,320.85,320.7,320.85,3103.0,318.7543,318.8537,318.7046,318.8537,3103.0
2024-12-05 14:00:00,320.7,321.0,320.36,320.36,9290.0,318.7046,319.0028,318.3668,318.3668,9290.0
2024-12-05 14:05:00,320.44,320.8,320.11,320.8,10684.0,318.4463,318.804,318.1183,318.804,10684.0
2024-12-05 14:10:00,320.78,320.94,320.55,320.55,3583.0,318.7841,318.9432,318.5556,318.5556,3583.0
2024-12-05 14:15:00,320.53,320.7,320.32,320.32,5545.0,318.5357,318.7046,318.327,318.327,5545.0
2024-12-05 14:20:00,320.29,320.66,320.25,320.66,7225.0,318.2972,318.6649,318.2574,318.6649,7225.0
2024-12-05 14:25:00,320.56,320.66,320.18,320.36,3291.0,318.5655,318.6649,318.1879,318.3668,3291.0
2024-12-05 14:30:00,320.18,320.46,319.71,319.83,10494.0,318.1879,318.4661,317.7208,317.8401,10494.0
2024-12-05 14:35:00,319.9,320.25,319.81,320.2,10536.0,317.9096,318.2574,317.8202,318.2078,10536.0
2024-12-05 14:40:00,320.19,320.3,319.91,319.95,2734.0,318.1978,318.3071,317.9196,317.9593,2734.0
2024-12-05 14:45:00,320.04,320.12,319.77,319.95,3501.0,318.0488,318.1283,317.7804,317.9593,3501.0
2024-12-05 14:50:00,319.92,320.53,319.91,320.47,7627.0,317.9295,318.5357,317.9196,318.4761,7627.0
2024-12-05 14:55:00,320.62,320.62,320.3,320.3,4963.0,318.6251,318.6251,318.3071,318.3071,4963.0
2024-12-05 15:00:00,320.09,320.29,320.08,320.17,1266.0,318.0984,318.2972,318.0885,318.1779,1266.0
2024-12-05 15:05:00,320.24,320.52,319.83,320.01,8656.0,318.2475,318.5258,317.8401,318.0189,8656.0
2024-12-05 15:10:00,319.98,320.22,319.92,319.93,6311.0,317.9891,318.2276,317.9295,317.9394,6311.0
2024-12-05 15:15:00,320.02,320.16,319.81,320.16,5296.0,318.0289,318.168,317.8202,318.168,5296.0
2024-12-05 15:20:00,320.2,320.55,320.17,320.34,5922.0,318.2078,318.5556,318.1779,318.3469,5922.0
2024-12-05 15:25:00,320.35,320.35,319.56,319.56,6032.0,318.3568,318.3568,317.5717,317.5717,6032.0
2024-12-05 15:30:00,319.84,320.03,319.57,320.03,4808.0,317.85,318.0388,317.5817,318.0388,4808.0
2024-12-05 15:35:00,320.05,320.36,320.04,320.14,3289.0,318.0587,318.3668,318.0488,318.1481,3289.0
2024-12-05 15:40:00,320.18,320.51,320.11,320.24,4883.0,318.1879,318.5158,318.1183,318.2475,4883.0
2024-12-05 15:45:00,320.31,320.65,320.27,320.47,5102.0,318.3171,318.655,318.2773,318.4761,5102.0
2024-12-05 15:50:00,320.55,320.63,319.94,320.0,8533.0,318.5556,318.6351,317.9494,318.009,8533.0
2024-12-05 15:55:00,320.06,320.06,319.28,320.02,55220.0,318.0686,318.0686,317.2935,318.0289,55220.0
2024-12-06 09:30:00,321.84,324.31,319.0,323.26,16816.0,319.8376,322.2922,317.0152,321.2487,16816.0
2024-12-06 09:35:00,324.09,324.45,322.65,323.86,4328.0,322.0736,322.4313,320.6425,321.845,4328.0
2024-12-06 09:40:00,324.19,324.68,322.28,322.83,6026.0,322.1729,322.6599,320.2748,320.8214,6026.0
2024-12-06 09:45:00,322.66,323.64,322.0,322.0,6784.0,320.6525,321.6264,319.9966,319.9966,6784.0
2024-12-06 09:50:00,322.61,322.61,321.47,321.66,8577.0,320.6028,320.6028,319.4699,319.6587,8577.0
2024-12-06 09:55:00,321.66,322.8,321.29,321.29,5269.0,319.6587,320.7916,319.291,319.291,5269.0
2024-12-06 10:00:00,321.52,322.28,321.17,321.76,7927.0,319.5195,320.2748,319.1717,319.7581,7927.0
2024-12-06 10:05:00,321.79,322.34,321.4,321.63,4774.0,319.7879,320.3344,319.4003,319.6289,4774.0
2024-12-06 10:10:00,321.62,321.62,320.77,321.03,6607.0,319.6189,319.6189,318.7742,319.0326,6607.0
2024-12-06 10:15:00,320.61,320.81,320.05,320.07,6156.0,318.6152,318.814,318.0587,318.0786,6156.0
2024-12-06 10:20:00,320.03,320.81,320.01,320.6,20386.0,318.0388,318.814,318.0189,318.6053,20386.0
2024-12-06 10:25:00,320.61,320.94,320.46,320.52,7945.0,318.6152,318.9432,318.4661,318.5258,7945.0
2024-12-06 10:30:00,320.51,320.88,320.49,320.74,11540.0,318.5158,318.8835,318.496,318.7444,11540.0
2024-12-06 10:35:00,320.46,320.72,320.11,320.37,14323.0,318.4661,318.7245,318.1183,318.3767,14323.0
2024-12-06 10:40:00,320.21,320.43,319.96,320.1,10469.0,318.2177,318.4363,317.9693,318.1084,10469.0
2024-12-06 10:45:00,320.34,320.43,319.91,319.94,15046.0,318.3469,318.4363,317.9196,317.9494,15046.0
2024-12-06 10:50:00,319.98,319.98,319.29,319.49,3787.0,317.9891,317.9891,317.3034,317.5022,3787.0
2024-12-06 10:55:00,319.49,320.05,319.35,320.04,4505.0,317.5022,318.0587,317.363,318.0488,4505.0
2024-12-06 11:00:00,320.04,320.04,319.34,319.47,4231.0,318.0488,318.0488,317.3531,317.4823,4231.0
2024-12-06 11:05:00,319.47,319.58,319.15,319.37,15692.0,317.4823,317.5916,317.1643,317.3829,15692.0
2024-12-06 11:10:00,319.37,319.37,319.0,319.11,5309.0,317.3829,317.3829,317.0152,317.1245,5309.0
2024-12-06 11:15:00,319.18,319.49,318.8,318.85,14911.0,317.1941,317.5022,316.8165,316.8662,14911.0
2024-12-06 11:20:00,319.17,319.17,318.16,318.57,10328.0,317.1842,317.1842,316.1805,316.5879,10328.0
2024-12-06 11:25:00,318.37,318.56,318.0,318.13,3954.0,316.3891,316.578,316.0214,316.1506,3954.0
2024-12-06 11:30:00,318.25,319.11,318.25,318.6,3959.0,316.2699,317.1245,316.2699,316.6177,3959.0
2024-12-06 11:35:00,318.54,318.81,318.16,318.49,8394.0,316.5581,316.8264,316.1805,316.5084,8394.0
2024-12-06 11:40:00,318.35,318.66,318.34,318.59,3786.0,316.3693,316.6773,316.3593,316.6078,3786.0
2024-12-06 11:45:00,318.47,318.5,318.18,318.23,11491.0,316.4885,316.5183,316.2003,316.25,11491.0
2024-12-06 11:50:00,318.09,318.74,318.09,318.63,6943.0,316.1109,316.7568,316.1109,316.6475,6943.0
2024-12-06 11:55:00,318.73,319.09,318.43,318.88,6449.0,316.7469,317.1047,316.4488,316.896,6449.0
2024-12-06 12:00:00,318.88,318.88,318.41,318.5,12281.0,316.896,316.896,316.4289,316.5183,12281.0
2024-12-06 12:05:00,318.63,318.77,318.37,318.6,5738.0,316.6475,316.7867,316.3891,316.6177,5738.0
2024-12-06 12:10:00,318.6,318.6,317.96,318.17,2510.0,316.6177,316.6177,315.9817,316.1904,2510.0
2024-12-06 12:15:00,318.17,318.26,318.11,318.24,4020.0,316.1904,316.2798,316.1308,316.26,4020.0
2024-12-06 12:20:00,318.24,318.61,318.2,318.43,5701.0,316.26,316.6277,316.2202,316.4488,5701.0
2024-12-06 12:25:00,318.6,318.73,317.67,317.74,21534.0,316.6177,316.7469,315.6935,315.7631,21534.0
2024-12-06 12:30:00,317.91,318.07,317.79,318.07,2653.0,315.932,316.091,315.8128,316.091,2653.0
2024-12-06 12:35:00,318.31,318.5,318.23,318.29,2151.0,316.3295,316.5183,316.25,316.3096,2151.0
2024-12-06 12:40:00,318.29,318.42,317.75,318.06,14119.0,316.3096,316.4388,315.773,316.0811,14119.0
2024-12-06 12:45:00,317.95,318.1,317.88,318.1,2347.0,315.9718,316.1208,315.9022,316.1208,2347.0
2024-12-06 12:50:00,318.15,318.32,317.82,317.85,5295.0,316.1705,316.3395,315.8426,315.8724,5295.0
2024-12-06 12:55:00,318.18,318.18,317.63,317.75,6732.0,316.2003,316.2003,315.6537,315.773,6732.0
2024-12-06 13:00:00,317.8,317.8,317.4,317.57,16565.0,315.8227,315.8227,315.4252,315.5941,16565.0
2024-12-06 13:05:00,317.67,317.73,317.5,317.62,4417.0,315.6935,315.7531,315.5246,315.6438,4417.0
2024-12-06 13:10:00,317.55,317.56,317.29,317.29,2225.0,315.5742,315.5842,315.3159,315.3159,2225.0
2024-12-06 13:15:00,317.34,317.98,317.32,317.88,4156.0,315.3656,316.0016,315.3457,315.9022,4156.0
2024-12-06 13:20:00,317.8,317.82,317.66,317.66,300.0,315.8227,315.8426,315.6836,315.6836,300.0
2024-12-06 13:25:00,317.57,317.63,317.09,317.12,3071.0,315.5941,315.6537,315.1171,315.1469,3071.0
2024-12-06 13:30:00,317.41,317.53,317.28,317.45,3436.0,315.4351,315.5544,315.3059,315.4749,3436.0
2024-12-06 13:35:00,317.46,317.87,317.45,317.87,2334.0,315.4848,315.8923,315.4749,315.8923,2334.0
2024-12-06 13:40:00,318.02,318.06,317.65,317.65,3497.0,316.0413,316.0811,315.6736,315.6736,3497.0
2024-12-06 13:45:00,317.62,318.01,317.59,317.59,2815.0,315.6438,316.0314,315.614,315.614,2815.0
2024-12-06 13:50:00,317.51,317.91,317.35,317.84,12405.0,315.5345,315.932,315.3755,315.8624,12405.0
2024-12-06 13:55:00,317.9,317.98,317.63,317.67,4406.0,315.9221,316.0016,315.6537,315.6935,4406.0
2024-12-06 14:00:00,317.69,317.69,316.73,316.74,6143.0,315.7134,315.7134,314.7593,314.7693,6143.0
2024-12-06 14:05:00,316.74,316.98,316.57,316.66,3069.0,314.7693,315.0078,314.6003,314.6898,3069.0
2024-12-06 14:10:00,316.3,316.61,316.15,316.59,8966.0,314.332,314.6401,314.183,314.6202,8966.0
2024-12-06 14:15:00,316.63,316.97,316.62,316.82,2171.0,314.66,314.9979,314.65,314.8488,2171.0
2024-12-06 14:20:00,316.95,316.96,315.69,316.62,6266.0,314.978,314.9879,313.7258,314.65,6266.0
2024-12-06 14:25:00,316.77,316.82,316.0,316.0,10266.0,314.7991,314.8488,314.0339,314.0339,10266.0
2024-12-06 14:30:00,316.13,316.36,315.97,316.1,3431.0,314.1631,314.3916,314.0041,314.1333,3431.0
2024-12-06 14:35:00,316.29,316.46,316.05,316.44,6661.0,314.3221,314.491,314.0836,314.4712,6661.0
2024-12-06 14:40:00,316.32,316.65,316.22,316.57,5727.0,314.3519,314.6798,314.2525,314.6003,5727.0
2024-12-06 14:45:00,316.72,316.79,316.56,316.58,3528.0,314.7494,314.819,314.5904,314.6103,3528.0
2024-12-06 14:50:00,316.57,316.87,316.46,316.74,5631.0,314.6003,314.8985,314.491,314.7693,5631.0
2024-12-06 14:55:00,316.74,317.02,316.64,317.02,7844.0,314.7693,315.0475,314.6699,315.0475,7844.0
2024-12-06 15:00:00,317.1,317.62,317.1,317.62,2285.0,315.127,315.6438,315.127,315.6438,2285.0
2024-12-06 15:05:00,317.54,317.55,317.33,317.34,2101.0,315.5643,315.5742,315.3556,315.3656,2101.0
2024-12-06 15:10:00,317.34,317.45,317.18,317.26,8695.0,315.3656,315.4749,315.2065,315.286,8695.0
2024-12-06 15:15:00,317.31,317.45,317.24,317.34,8249.0,315.3357,315.4749,315.2662,315.3656,8249.0
2024-12-06 15:20:00,317.28,317.49,317.07,317.34,7458.0,315.3059,315.5146,315.0972,315.3656,7458.0
2024-12-06 15:25:00,317.3,317.53,317.07,317.16,5911.0,315.3258,315.5544,315.0972,315.1867,5911.0
2024-12-06 15:30:00,317.12,317.38,317.07,317.38,10986.0,315.1469,315.4053,315.0972,315.4053,10986.0
2024-12-06 15:35:00,317.32,317.39,317.21,317.32,4617.0,315.3457,315.4152,315.2364,315.3457,4617.0
2024-12-06 15:40:00,317.27,317.27,316.83,316.9,8806.0,315.296,315.296,314.8587,314.9283,8806.0
2024-12-06 15:45:00,316.89,317.71,316.89,317.53,11988.0,314.9184,315.7332,314.9184,315.5544,11988.0
2024-12-06 15:50:00,317.66,318.35,317.59,318.12,16828.0,315.6836,316.3693,315.614,316.1407,16828.0
2024-12-06 15:55:00,318.23,320.06,318.22,319.71,95450.0,316.25,318.0686,316.2401,317.7208,95450.0
2024-12-09 09:30:00,320.0,320.0,317.4,317.44,20667.0,318.009,318.009,315.4252,315.4649,20667.0
2024-12-09 09:35:00,318.07,321.8,318.07,320.75,6677.0,316.091,319.7978,316.091,318.7543,6677.0
2024-12-09 09:40:00,320.28,320.28,318.3,319.26,7821.0,318.2873,318.2873,316.3196,317.2736,7821.0
2024-12-09 09:45:00,318.95,319.91,318.15,319.72,7908.0,316.9655,317.9196,316.1705,317.7307,7908.0
2024-12-09 09:50:00,320.41,320.41,319.12,319.61,2660.0,318.4165,318.4165,317.1345,317.6214,2660.0
2024-12-09 09:55:00,319.45,320.56,319.18,320.48,7571.0,317.4624,318.5655,317.1941,318.486,7571.0
2024-12-09 10:00:00,320.52,320.73,319.82,320.03,17106.0,318.5258,318.7345,317.8301,318.0388,17106.0
2024-12-09 10:05:00,319.98,320.34,319.63,320.06,11006.0,317.9891,318.3469,317.6413,318.0686,11006.0
2024-12-09 10:10:00,319.9,320.22,319.6,319.82,11296.0,317.9096,318.2276,317.6115,317.8301,11296.0
2024-12-09 10:15:00,319.82,321.22,319.74,321.22,6767.0,317.8301,319.2214,317.7506,319.2214,6767.0
2024-12-09 10:20:00,321.25,321.26,320.29,320.69,3597.0,319.2512,319.2612,318.2972,318.6947,3597.0
2024-12-09 10:25:00,320.48,321.55,320.47,321.44,2422.0,318.486,319.5494,318.4761,319.44,2422.0
2024-12-09 10:30:00,321.46,323.3,321.43,323.05,7143.0,319.4599,321.2885,319.4301,321.04,7143.0
2024-12-09 10:35:00,322.95,323.52,322.8,323.2,9140.0,320.9406,321.5071,320.7916,321.1891,9140.0
2024-12-09 10:40:00,323.02,323.05,322.21,322.22,9143.0,321.0102,321.04,320.2053,320.2152,9143.0
2024-12-09 10:45:00,321.97,322.32,321.83,322.31,5345.0,319.9667,320.3146,319.8276,320.3046,5345.0
2024-12-09 10:50:00,322.31,322.32,320.93,321.1,10213.0,320.3046,320.3146,318.9332,319.1022,10213.0
2024-12-09 10:55:00,321.17,321.59,320.94,321.59,9564.0,319.1717,319.5891,318.9432,319.5891,9564.0
2024-12-09 11:00:00,321.68,321.68,320.6,321.04,7345.0,319.6785,319.6785,318.6053,319.0425,7345.0
2024-12-09 11:05:00,321.04,321.23,320.77,320.78,2102.0,319.0425,319.2313,318.7742,318.7841,2102.0
2024-12-09 11:10:00,320.78,321.25,320.74,321.24,3733.0,318.7841,319.2512,318.7444,319.2413,3733.0
2024-12-09 11:15:00,321.21,321.33,320.82,321.01,4382.0,319.2115,319.3307,318.8239,319.0127,4382.0
2024-12-09 11:20:00,320.83,321.29,320.79,320.99,4412.0,318.8338,319.291,318.7941,318.9928,4412.0
2024-12-09 11:25:00,320.88,320.97,320.7,320.75,5019.0,318.8835,318.973,318.7046,318.7543,5019.0
2024-12-09 11:30:00,320.74,321.38,320.65,320.9,12279.0,318.7444,319.3804,318.655,318.9034,12279.0
2024-12-09 11:35:00,320.9,320.9,320.25,320.35,7982.0,318.9034,318.9034,318.2574,318.3568,7982.0
2024-12-09 11:40:00,320.34,320.63,320.29,320.53,4877.0,318.3469,318.6351,318.2972,318.5357,4877.0
2024-12-09 11:45:00,320.53,320.53,319.9,320.06,5019.0,318.5357,318.5357,317.9096,318.0686,5019.0
2024-12-09 11:50:00,320.06,320.07,319.9,320.03,2224.0,318.0686,318.0786,317.9096,318.0388,2224.0
2024-12-09 11:55:00,320.03,320.03,319.11,319.16,69031.0,318.0388,318.0388,317.1245,317.1742,69031.0
2024-12-09 12:00:00,319.1,319.25,318.79,319.05,3988.0,317.1146,317.2637,316.8065,317.0649,3988.0
2024-12-09 12:05:00,318.84,318.84,318.55,318.66,715.0,316.8562,316.8562,316.568,316.6773,715.0
2024-12-09 12:10:00,318.64,319.03,318.64,318.73,5518.0,316.6575,317.045,316.6575,316.7469,5518.0
2024-12-09 12:15:00,318.93,319.32,318.88,318.88,4028.0,316.9457,317.3332,316.896,316.896,4028.0
2024-12-09 12:20:00,318.99,319.19,318.76,318.91,988.0,317.0053,317.204,316.7767,316.9258,988.0
2024-12-09 12:25:00,318.82,319.1,318.64,319.07,6378.0,316.8363,317.1146,316.6575,317.0848,6378.0
2024-12-09 12:30:00,319.13,319.36,319.06,319.27,3167.0,317.1444,317.373,317.0749,317.2835,3167.0
2024-12-09 12:35:00,319.23,319.5,319.15,319.42,5171.0,317.2438,317.5121,317.1643,317.4326,5171.0
2024-12-09 12:40:00,319.6,319.64,319.31,319.48,4613.0,317.6115,317.6512,317.3233,317.4922,4613.0
2024-12-09 12:45:00,319.48,319.98,319.31,319.98,8234.0,317.4922,317.9891,317.3233,317.9891,8234.0
2024-12-09 12:50:00,319.79,320.02,319.79,319.94,2788.0,317.8003,318.0289,317.8003,317.9494,2788.0
2024-12-09 12:55:00,319.94,320.18,319.32,319.5,12401.0,317.9494,318.1879,317.3332,317.5121,12401.0
2024-12-09 13:00:00,319.5,319.68,318.84,319.01,17763.0,317.5121,317.691,316.8562,317.0252,17763.0
2024-12-09 13:05:00,318.95,319.15,318.78,319.07,2473.0,316.9655,317.1643,316.7966,317.0848,2473.0
2024-12-09 13:10:00,319.08,319.47,319.07,319.45,2674.0,317.0947,317.4823,317.0848,317.4624,2674.0
2024-12-09 13:15:00,319.47,319.5,319.02,319.5,4968.0,317.4823,317.5121,317.0351,317.5121,4968.0
2024-12-09 13:20:00,319.49,320.08,319.47,319.7,3673.0,317.5022,318.0885,317.4823,317.7109,3673.0
2024-12-09 13:25:00,319.76,319.9,319.38,319.9,6064.0,317.7705,317.9096,317.3929,317.9096,6064.0
2024-12-09 13:30:00,319.91,320.13,319.7,319.7,5976.0,317.9196,318.1382,317.7109,317.7109,5976.0
2024-12-09 13:35:00,319.6,319.81,319.18,319.81,3932.0,317.6115,317.8202,317.1941,317.8202,3932.0
2024-12-09 13:40:00,319.76,320.17,319.76,320.17,2128.0,317.7705,318.1779,317.7705,318.1779,2128.0
2024-12-09 13:45:00,320.0,320.2,319.91,320.2,3171.0,318.009,318.2078,317.9196,318.2078,3171.0
2024-12-09 13:50:00,320.19,320.22,319.93,320.22,2468.0,318.1978,318.2276,317.9394,318.2276,2468.0
2024-12-09 13:55:00,320.2,320.2,319.71,320.04,4830.0,318.2078,318.2078,317.7208,318.0488,4830.0
2024-12-09 14:00:00,320.2,320.33,319.39,319.39,6269.0,318.2078,318.3369,317.4028,317.4028,6269.0
2024-12-09 14:05:00,319.47,319.68,319.39,319.52,7720.0,317.4823,317.691,317.4028,317.532,7720.0
2024-12-09 14:10:00,319.51,319.82,319.51,319.82,3856.0,317.5221,317.8301,317.5221,317.8301,3856.0
2024-12-09 14:15:00,319.7,319.88,319.46,319.57,7221.0,317.7109,317.8897,317.4724,317.5817,7221.0
2024-12-09 14:20:00,319.51,319.57,319.31,319.47,9739.0,317.5221,317.5817,317.3233,317.4823,9739.0
2024-12-09 14:25:00,319.33,319.68,319.33,319.56,3955.0,317.3432,317.691,317.3432,317.5717,3955.0
2024-12-09 14:30:00,319.57,319.69,319.42,319.57,2080.0,317.5817,317.7009,317.4326,317.5817,2080.0
2024-12-09 14:35:00,319.57,319.57,319.33,319.48,2580.0,317.5817,317.5817,317.3432,317.4922,2580.0
2024-12-09 14:40:00,319.49,319.57,319.26,319.26,7072.0,317.5022,317.5817,317.2736,317.2736,7072.0
2024-12-09 14:45:00,319.13,319.49,319.13,319.37,2167.0,317.1444,317.5022,317.1444,317.3829,2167.0
2024-12-09 14:50:00,319.39,319.49,319.15,319.18,4670.0,317.4028,317.5022,317.1643,317.1941,4670.0
2024-12-09 14:55:00,319.07,319.13,318.61,318.61,3258.0,317.0848,317.1444,316.6277,316.6277,3258.0
2024-12-09 15:00:00,318.6,318.84,318.51,318.61,3317.0,316.6177,316.8562,316.5283,316.6277,3317.0
2024-12-09 15:05:00,318.68,318.71,318.51,318.56,3105.0,316.6972,316.727,316.5283,316.578,3105.0
2024-12-09 15:10:00,318.63,318.69,318.28,318.29,6698.0,316.6475,316.7072,316.2997,316.3096,6698.0
2024-12-09 15:15:00,318.19,318.46,318.07,318.38,8016.0,316.2103,316.4786,316.091,316.3991,8016.0
2024-12-09 15:20:00,318.38,318.39,317.91,318.06,6985.0,316.3991,316.409,315.932,316.0811,6985.0
2024-12-09 15:25:00,318.01,318.79,318.0,318.48,3800.0,316.0314,316.8065,316.0214,316.4985,3800.0
2024-12-09 15:30:00,318.48,318.5,318.28,318.5,2269.0,316.4985,316.5183,316.2997,316.5183,2269.0
2024-12-09 15:35:00,318.43,319.14,318.3,318.9,13425.0,316.4488,317.1544,316.3196,316.9158,13425.0
2024-12-09 15:40:00,318.92,319.08,318.38,318.42,4687.0,316.9357,317.0947,316.3991,316.4388,4687.0
2024-12-09 15:45:00,318.41,318.59,318.26,318.38,10400.0,316.4289,316.6078,316.2798,316.3991,10400.0
2024-12-09 15:50:00,318.48,318.51,318.12,318.16,11278.0,316.4985,316.5283,316.1407,316.1805,11278.0
2024-12-09 15:55:00,318.16,318.54,317.93,318.51,67344.0,316.1805,316.5581,315.9519,316.5283,67344.0
2024-12-10 09:30:00,318.0,318.0,314.29,315.09,18298.0,316.0214,316.0214,312.3345,313.1296,18298.0
2024-12-10 09:35:00,315.13,315.14,311.83,313.47,10914.0,313.1693,313.1792,309.8898,311.5196,10914.0
2024-12-10 09:40:00,313.74,313.75,311.49,312.61,5193.0,311.788,311.7979,309.5519,310.665,5193.0
2024-12-10 09:45:00,312.47,313.11,312.0,312.45,9355.0,310.5259,311.1619,310.0588,310.506,9355.0
2024-12-10 09:50:00,312.57,313.8,312.55,313.19,6019.0,310.6252,311.8476,310.6054,311.2414,6019.0
2024-12-10 09:55:00,312.79,313.5,312.74,313.28,8177.0,310.8439,311.5494,310.7942,311.3308,8177.0
2024-12-10 10:00:00,313.29,313.45,312.29,312.31,8021.0,311.3408,311.4998,310.347,310.3668,8021.0
2024-12-10 10:05:00,313.27,313.27,312.23,312.35,4215.0,311.3209,311.3209,310.2873,310.4066,4215.0
2024-12-10 10:10:00,312.37,314.4,312.32,313.94,3359.0,310.4265,312.4438,310.3768,311.9867,3359.0
2024-12-10 10:15:00,314.02,314.45,313.45,314.06,2614.0,312.0662,312.4935,311.4998,312.106,2614.0
2024-12-10 10:20:00,314.06,314.23,313.15,313.58,5235.0,312.106,312.2749,311.2016,311.6289,5235.0
2024-12-10 10:25:00,313.46,315.23,313.28,314.19,14496.0,311.5097,313.2687,311.3308,312.2352,14496.0
2024-12-10 10:30:00,314.19,316.0,314.18,316.0,5220.0,312.2352,314.0339,312.2252,314.0339,5220.0
2024-12-10 10:35:00,314.94,316.0,314.85,315.5,6609.0,312.9805,314.0339,312.891,313.537,6609.0
2024-12-10 10:40:00,315.44,316.17,315.24,315.66,7329.0,313.4774,314.2028,313.2786,313.696,7329.0
2024-12-10 10:45:00,315.66,317.49,315.65,317.49,4313.0,313.696,315.5146,313.6861,315.5146,4313.0
2024-12-10 10:50:00,317.08,317.5,316.21,316.52,11532.0,315.1072,315.5246,314.2426,314.5507,11532.0
2024-12-10 10:55:00,316.51,318.26,316.51,318.23,6969.0,314.5407,316.2798,314.5407,316.25,6969.0
2024-12-10 11:00:00,318.41,318.45,317.42,317.47,7189.0,316.4289,316.4686,315.4451,315.4947,7189.0
2024-12-10 11:05:00,317.1,318.34,317.09,318.24,2939.0,315.127,316.3593,315.1171,316.26,2939.0
2024-12-10 11:10:00,317.84,318.29,317.56,317.6,8934.0,315.8624,316.3096,315.5842,315.6239,8934.0
2024-12-10 11:15:00,317.73,319.13,317.73,318.54,5450.0,315.7531,317.1444,315.7531,316.5581,5450.0
2024-12-10 11:20:00,318.73,319.02,318.21,318.55,3158.0,316.7469,317.0351,316.2301,316.568,3158.0
2024-12-10 11:25:00,318.57,319.41,318.41,318.93,2500.0,316.5879,317.4227,316.4289,316.9457,2500.0
2024-12-10 11:30:00,319.16,319.16,318.5,318.5,4904.0,317.1742,317.1742,316.5183,316.5183,4904.0
2024-12-10 11:35:00,318.47,319.33,318.31,318.75,4148.0,316.4885,317.3432,316.3295,316.7668,4148.0
2024-12-10 11:40:00,318.9,319.21,318.62,319.1,4880.0,316.9158,317.2239,316.6376,317.1146,4880.0
2024-12-10 11:45:00,319.09,319.75,319.09,319.39,7930.0,317.1047,317.7606,317.1047,317.4028,7930.0
2024-12-10 11:50:00,319.41,319.41,319.07,319.3,2320.0,317.4227,317.4227,317.0848,317.3134,2320.0
2024-12-10 11:55:00,319.32,319.45,319.03,319.22,3464.0,317.3332,317.4624,317.045,317.2339,3464.0
2024-12-10 12:00:00,319.22,319.22,318.34,318.35,6851.0,317.2339,317.2339,316.3593,316.3693,6851.0
2024-12-10 12:05:00,318.34,318.79,318.32,318.56,3538.0,316.3593,316.8065,316.3395,316.578,3538.0
2024-12-10 12:10:00,318.68,318.68,318.54,318.54,400.0,316.6972,316.6972,316.5581,316.5581,400.0
2024-12-10 12:15:00,318.54,319.22,318.54,319.2,1212.0,316.5581,317.2339,316.5581,317.214,1212.0
2024-12-10 12:20:00,318.94,318.94,318.33,318.54,2570.0,316.9556,316.9556,316.3494,316.5581,2570.0
2024-12-10 12:25:00,318.7,319.74,318.65,319.26,7268.0,316.7171,317.7506,316.6674,317.2736,7268.0
2024-12-10 12:30:00,318.98,319.26,318.98,318.99,1282.0,316.9953,317.2736,316.9953,317.0053,1282.0
2024-12-10 12:35:00,319.02,319.32,318.7,319.13,4049.0,317.0351,317.3332,316.7171,317.1444,4049.0
2024-12-10 12:40:00,318.92,319.73,318.91,319.16,6118.0,316.9357,317.7407,316.9258,317.1742,6118.0
2024-12-10 12:45:00,319.18,319.18,318.85,318.9,3572.0,317.1941,317.1941,316.8662,316.9158,3572.0
2024-12-10 12:50:00,318.72,319.12,318.62,319.12,2400.0,316.737,317.1345,316.6376,317.1345,2400.0
2024-12-10 12:55:00,319.11,319.11,318.52,318.52,1973.0,317.1245,317.1245,316.5382,316.5382,1973.0
2024-12-10 13:00:00,318.48,318.79,318.31,318.75,2467.0,316.4985,316.8065,316.3295,316.7668,2467.0
2024-12-10 13:05:00,318.68,318.91,318.64,318.64,821.0,316.6972,316.9258,316.6575,316.6575,821.0
2024-12-10 13:10:00,318.68,318.83,318.6,318.82,767.0,316.6972,316.8463,316.6177,316.8363,767.0
2024-12-10 13:15:00,318.79,318.79,318.38,318.43,1984.0,316.8065,316.8065,316.3991,316.4488,1984.0
2024-12-10 13:20:00,318.6,318.66,318.55,318.56,1958.0,316.6177,316.6773,316.568,316.578,1958.0
2024-12-10 13:25:00,318.62,318.66,318.53,318.63,3805.0,316.6376,316.6773,316.5481,316.6475,3805.0
2024-12-10 13:30:00,318.63,319.08,318.62,319.01,3473.0,316.6475,317.0947,316.6376,317.0252,3473.0
2024-12-10 13:35:00,319.07,319.08,318.69,318.79,3706.0,317.0848,317.0947,316.7072,316.8065,3706.0
2024-12-10 13:40:00,318.87,319.23,318.81,318.81,4199.0,316.886,317.2438,316.8264,316.8264,4199.0
2024-12-10 13:45:00,318.84,318.92,318.72,318.84,2095.0,316.8562,316.9357,316.737,316.8562,2095.0
2024-12-10 13:50:00,318.9,318.95,318.51,318.66,2598.0,316.9158,316.9655,316.5283,316.6773,2598.0
2024-12-10 13:55:00,318.66,319.5,318.65,319.08,5929.0,316.6773,317.5121,316.6674,317.0947,5929.0
2024-12-10 14:00:00,319.19,319.2,318.74,318.96,2219.0,317.204,317.214,316.7568,316.9755,2219.0
2024-12-10 14:05:00,318.7,318.94,318.64,318.68,2895.0,316.7171,316.9556,316.6575,316.6972,2895.0
2024-12-10 14:10:00,318.85,319.05,318.63,318.87,3765.0,316.8662,317.0649,316.6475,316.886,3765.0
2024-12-10 14:15:00,318.57,318.84,318.57,318.8,1243.0,316.5879,316.8562,316.5879,316.8165,1243.0
2024-12-10 14:20:00,318.8,318.94,318.65,318.65,1267.0,316.8165,316.9556,316.6674,316.6674,1267.0
2024-12-10 14:25:00,318.9,318.98,318.74,318.81,7622.0,316.9158,316.9953,316.7568,316.8264,7622.0
2024-12-10 14:30:00,318.87,319.24,318.86,319.23,3957.0,316.886,317.2537,316.8761,317.2438,3957.0
2024-12-10 14:35:00,319.41,319.67,319.03,319.63,3397.0,317.4227,317.6811,317.045,317.6413,3397.0
2024-12-10 14:40:00,319.43,319.68,319.37,319.4,2229.0,317.4425,317.691,317.3829,317.4127,2229.0
2024-12-10 14:45:00,319.26,319.4,319.04,319.28,804.0,317.2736,317.4127,317.055,317.2935,804.0
2024-12-10 14:50:00,319.21,319.54,319.19,319.49,4188.0,317.2239,317.5519,317.204,317.5022,4188.0
2024-12-10 14:55:00,319.6,319.78,319.6,319.67,950.0,317.6115,317.7904,317.6115,317.6811,950.0
2024-12-10 15:00:00,319.54,319.6,319.36,319.45,2283.0,317.5519,317.6115,317.373,317.4624,2283.0
2024-12-10 15:05:00,319.42,319.6,319.3,319.31,4361.0,317.4326,317.6115,317.3134,317.3233,4361.0
2024-12-10 15:10:00,319.21,319.49,319.07,319.27,4118.0,317.2239,317.5022,317.0848,317.2835,4118.0
2024-12-10 15:15:00,319.25,319.35,319.0,319.2,3908.0,317.2637,317.363,317.0152,317.214,3908.0
2024-12-10 15:20:00,318.91,319.17,318.71,319.17,4384.0,316.9258,317.1842,316.727,317.1842,4384.0
2024-12-10 15:25:00,319.13,319.13,318.65,318.65,3253.0,317.1444,317.1444,316.6674,316.6674,3253.0
2024-12-10 15:30:00,318.64,318.78,318.2,318.6,11556.0,316.6575,316.7966,316.2202,316.6177,11556.0
2024-12-10 15:35:00,318.68,318.94,318.42,318.51,8466.0,316.6972,316.9556,316.4388,316.5283,8466.0
2024-12-10 15:40:00,318.51,318.55,318.18,318.19,7559.0,316.5283,316.568,316.2003,316.2103,7559.0
2024-12-10 15:45:00,318.19,318.19,317.28,317.3,8273.0,316.2103,316.2103,315.3059,315.3258,8273.0
2024-12-10 15:50:00,317.01,317.04,315.93,316.34,26865.0,315.0376,315.0674,313.9643,314.3718,26865.0
2024-12-10 15:55:00,316.34,317.05,316.33,316.97,69559.0,314.3718,315.0774,314.3618,314.9979,69559.0
2024-12-11 09:30:00,318.0,318.0,316.49,316.49,11433.0,316.0214,316.0214,314.5208,314.5208,11433.0
2024-12-11 09:35:00,316.08,318.94,316.08,318.3,2208.0,314.1134,316.9556,314.1134,316.3196,2208.0
2024-12-11 09:40:00,317.53,318.07,317.47,317.86,500.0,315.5544,316.091,315.4947,315.8823,500.0
2024-12-11 09:45:00,318.09,318.21,316.8,317.22,2101.0,316.1109,316.2301,314.8289,315.2463,2101.0
2024-12-11 09:50:00,317.22,317.27,315.84,316.75,12617.0,315.2463,315.296,313.8749,314.7792,12617.0
2024-12-11 09:55:00,317.38,317.42,315.44,315.74,13244.0,315.4053,315.4451,313.4774,313.7755,13244.0
2024-12-11 10:00:00,315.63,316.82,314.87,316.25,9647.0,313.6662,314.8488,312.9109,314.2823,9647.0
2024-12-11 10:05:00,316.12,316.5,315.13,315.41,12313.0,314.1531,314.5308,313.1693,313.4476,12313.0
2024-12-11 10:10:00,315.0,317.0,315.0,316.78,14757.0,313.0401,315.0277,313.0401,314.809,14757.0
2024-12-11 10:15:00,316.44,316.82,315.73,315.98,3791.0,314.4712,314.8488,313.7656,314.014,3791.0
2024-12-11 10:20:00,316.07,316.13,315.6,315.6,3764.0,314.1035,314.1631,313.6364,313.6364,3764.0
2024-12-11 10:25:00,315.71,315.99,315.44,315.72,2434.0,313.7457,314.024,313.4774,313.7556,2434.0
2024-12-11 10:30:00,315.58,315.96,315.25,315.51,3293.0,313.6165,313.9941,313.2886,313.5469,3293.0
2024-12-11 10:35:00,315.29,315.77,315.16,315.19,3700.0,313.3283,313.8053,313.1991,313.2289,3700.0
2024-12-11 10:40:00,315.51,316.14,315.45,315.71,2853.0,313.5469,314.173,313.4873,313.7457,2853.0
2024-12-11 10:45:00,315.7,316.2,315.7,316.17,2214.0,313.7358,314.2326,313.7358,314.2028,2214.0
2024-12-11 10:50:00,316.21,316.73,316.2,316.57,2002.0,314.2426,314.7593,314.2326,314.6003,2002.0
2024-12-11 10:55:00,316.14,316.24,315.64,315.85,5737.0,314.173,314.2724,313.6761,313.8848,5737.0
2024-12-11 11:00:00,315.85,315.92,315.2,315.41,3319.0,313.8848,313.9544,313.2389,313.4476,3319.0
2024-12-11 11:05:00,315.15,315.32,314.3,314.44,2804.0,313.1892,313.3581,312.3445,312.4836,2804.0
2024-12-11 11:10:00,314.44,314.97,314.44,314.85,2220.0,312.4836,313.0103,312.4836,312.891,2220.0
2024-12-11 11:15:00,314.81,314.81,314.77,314.78,200.0,312.8513,312.8513,312.8115,312.8215,200.0
2024-12-11 11:20:00,314.66,314.81,314.59,314.59,1218.0,312.7022,312.8513,312.6327,312.6327,1218.0
2024-12-11 11:25:00,314.72,315.44,314.72,314.93,20246.0,312.7619,313.4774,312.7619,312.9705,20246.0
2024-12-11 11:30:00,314.99,315.74,314.8,315.56,2400.0,313.0302,313.7755,312.8414,313.5966,2400.0
2024-12-11 11:35:00,315.82,316.41,315.82,316.41,4781.0,313.855,314.4413,313.855,314.4413,4781.0
2024-12-11 11:40:00,316.19,316.82,316.18,316.82,2942.0,314.2227,314.8488,314.2128,314.8488,2942.0
2024-12-11 11:45:00,316.84,316.85,316.47,316.85,2602.0,314.8687,314.8786,314.501,314.8786,2602.0
2024-12-11 11:50:00,316.5,316.52,316.09,316.35,5195.0,314.5308,314.5507,314.1233,314.3817,5195.0
2024-12-11 11:55:00,316.14,316.29,315.98,316.29,903.0,314.173,314.3221,314.014,314.3221,903.0
2024-12-11 12:00:00,316.27,317.65,316.27,317.65,6109.0,314.3022,315.6736,314.3022,315.6736,6109.0
2024-12-11 12:05:00,317.48,317.48,316.73,316.74,2306.0,315.5047,315.5047,314.7593,314.7693,2306.0
2024-12-11 12:10:00,316.92,317.07,316.89,316.9,1910.0,314.9482,315.0972,314.9184,314.9283,1910.0
2024-12-11 12:15:00,316.79,316.79,316.3,316.32,2132.0,314.819,314.819,314.332,314.3519,2132.0
2024-12-11 12:20:00,316.12,316.74,316.12,316.71,2492.0,314.1531,314.7693,314.1531,314.7395,2492.0
2024-12-11 12:25:00,316.73,316.73,316.41,316.49,1856.0,314.7593,314.7593,314.4413,314.5208,1856.0
2024-12-11 12:30:00,316.54,316.58,316.33,316.5,600.0,314.5705,314.6103,314.3618,314.5308,600.0
2024-12-11 12:35:00,316.43,316.43,316.16,316.19,1949.0,314.4612,314.4612,314.1929,314.2227,1949.0
2024-12-11 12:40:00,316.16,316.19,316.06,316.19,1971.0,314.1929,314.2227,314.0935,314.2227,1971.0
2024-12-11 12:45:00,316.19,316.43,316.15,316.42,900.0,314.2227,314.4612,314.183,314.4513,900.0
2024-12-11 12:50:00,316.27,316.44,316.23,316.23,857.0,314.3022,314.4712,314.2625,314.2625,857.0
2024-12-11 12:55:00,316.21,316.37,315.83,315.83,1400.0,314.2426,314.4016,313.8649,313.8649,1400.0
2024-12-11 13:00:00,315.83,316.21,315.83,316.11,1360.0,313.8649,314.2426,313.8649,314.1432,1360.0
2024-12-11 13:05:00,316.18,316.18,315.99,316.0,1000.0,314.2128,314.2128,314.024,314.0339,1000.0
2024-12-11 13:10:00,315.86,316.45,315.66,316.43,3558.0,313.8948,314.4811,313.696,314.4612,3558.0
2024-12-11 13:15:00,316.43,316.43,316.16,316.37,3916.0,314.4612,314.4612,314.1929,314.4016,3916.0
2024-12-11 13:20:00,316.38,316.46,316.23,316.23,3466.0,314.4115,314.491,314.2625,314.2625,3466.0
2024-12-11 13:25:00,316.06,316.49,316.06,316.49,1608.0,314.0935,314.5208,314.0935,314.5208,1608.0
2024-12-11 13:30:00,316.61,316.75,316.43,316.45,3020.0,314.6401,314.7792,314.4612,314.4811,3020.0
2024-12-11 13:35:00,316.64,316.65,316.34,316.59,3241.0,314.6699,314.6798,314.3718,314.6202,3241.0
2024-12-11 13:40:00,316.54,317.16,316.54,317.16,2882.0,314.5705,315.1867,314.5705,315.1867,2882.0
2024-12-11 13:45:00,317.31,317.4,317.04,317.25,4741.0,315.3357,315.4252,315.0674,315.2761,4741.0
2024-12-11 13:50:00,316.9,316.99,316.58,316.76,1705.0,314.9283,315.0177,314.6103,314.7892,1705.0
2024-12-11 13:55:00,316.81,316.81,316.5,316.5,2644.0,314.8388,314.8388,314.5308,314.5308,2644.0
2024-12-11 14:00:00,316.54,316.98,316.54,316.83,9721.0,314.5705,315.0078,314.5705,314.8587,9721.0
2024-12-11 14:05:00,316.92,317.09,316.8,316.86,2585.0,314.9482,315.1171,314.8289,314.8885,2585.0
2024-12-11 14:10:00,316.81,317.31,316.74,317.3,2096.0,314.8388,315.3357,314.7693,315.3258,2096.0
2024-12-11 14:15:00,317.35,317.36,316.95,316.95,3637.0,315.3755,315.3854,314.978,314.978,3637.0
2024-12-11 14:20:00,316.86,317.19,316.69,316.88,2820.0,314.8885,315.2165,314.7196,314.9084,2820.0
2024-12-11 14:25:00,316.89,317.46,316.89,317.46,3330.0,314.9184,315.4848,314.9184,315.4848,3330.0
2024-12-11 14:30:00,317.46,317.74,317.38,317.74,3477.0,315.4848,315.7631,315.4053,315.7631,3477.0
2024-12-11 14:35:00,317.64,317.86,317.07,317.07,1552.0,315.6637,315.8823,315.0972,315.0972,1552.0
2024-12-11 14:40:00,317.46,317.46,317.37,317.42,300.0,315.4848,315.4848,315.3954,315.4451,300.0
2024-12-11 14:45:00,317.47,317.54,316.96,316.96,1891.0,315.4947,315.5643,314.9879,314.9879,1891.0
2024-12-11 14:50:00,317.14,317.27,317.08,317.27,2809.0,315.1668,315.296,315.1072,315.296,2809.0
2024-12-11 14:55:00,317.34,317.34,316.95,317.28,5965.0,315.3656,315.3656,314.978,315.3059,5965.0
2024-12-11 15:00:00,316.91,317.28,316.91,317.1,1307.0,314.9382,315.3059,314.9382,315.127,1307.0
2024-12-11 15:05:00,317.07,317.21,316.34,316.55,2001.0,315.0972,315.2364,314.3718,314.5805,2001.0
2024-12-11 15:10:00,316.55,316.8,316.54,316.56,1711.0,314.5805,314.8289,314.5705,314.5904,1711.0
2024-12-11 15:15:00,316.64,316.65,316.36,316.37,2065.0,314.6699,314.6798,314.3916,314.4016,2065.0
2024-12-11 15:20:00,316.53,316.63,316.14,316.3,5270.0,314.5606,314.66,314.173,314.332,5270.0
2024-12-11 15:25:00,316.25,316.68,316.15,316.65,4174.0,314.2823,314.7097,314.183,314.6798,4174.0
2024-12-11 15:30:00,316.45,316.5,316.25,316.29,2141.0,314.4811,314.5308,314.2823,314.3221,2141.0
2024-12-11 15:35:00,316.27,316.98,316.27,316.98,4566.0,314.3022,315.0078,314.3022,315.0078,4566.0
2024-12-11 15:40:00,317.01,317.12,316.53,316.91,8102.0,315.0376,315.1469,314.5606,314.9382,8102.0
2024-12-11 15:45:00,316.67,316.67,316.08,316.17,3196.0,314.6997,314.6997,314.1134,314.2028,3196.0
2024-12-11 15:50:00,316.27,316.32,315.82,315.85,13843.0,314.3022,314.3519,313.855,313.8848,13843.0
2024-12-11 15:55:00,315.81,315.9,314.95,315.19,73162.0,313.8451,313.9345,312.9904,313.2289,73162.0
2024-12-12 09:30:00,315.0,316.43,314.41,315.5,26173.0,313.0401,314.4612,312.4538,313.537,26173.0
2024-12-12 09:35:00,316.2,316.2,314.65,314.78,11027.0,314.2326,314.2326,312.6923,312.8215,11027.0
2024-12-12 09:40:00,314.58,317.18,314.58,317.09,13067.0,312.6227,315.2065,312.6227,315.1171,13067.0
2024-12-12 09:45:00,317.09,317.89,316.6,317.65,10311.0,315.1171,315.9121,314.6302,315.6736,10311.0
2024-12-12 09:50:00,318.07,318.34,317.31,317.37,2095.0,316.091,316.3593,315.3357,315.3954,2095.0
2024-12-12 09:55:00,317.55,317.74,316.73,316.92,3245.0,315.5742,315.7631,314.7593,314.9482,3245.0
2024-12-12 10:00:00,317.12,317.21,315.88,315.88,14999.0,315.1469,315.2364,313.9146,313.9146,14999.0
2024-12-12 10:05:00,316.11,316.79,316.11,316.43,2459.0,314.1432,314.819,314.1432,314.4612,2459.0
2024-12-12 10:10:00,316.43,316.76,315.34,315.96,10665.0,314.4612,314.7892,313.378,313.9941,10665.0
2024-12-12 10:15:00,315.97,316.3,315.52,315.63,5063.0,314.0041,314.332,313.5569,313.6662,5063.0
2024-12-12 10:20:00,315.77,316.27,315.61,316.14,24118.0,313.8053,314.3022,313.6463,314.173,24118.0
2024-12-12 10:25:00,315.94,316.2,315.71,315.98,11373.0,313.9743,314.2326,313.7457,314.014,11373.0
2024-12-12 10:30:00,315.98,316.67,315.72,316.25,8795.0,314.014,314.6997,313.7556,314.2823,8795.0
2024-12-12 10:35:00,316.25,316.67,316.05,316.13,7612.0,314.2823,314.6997,314.0836,314.1631,7612.0
2024-12-12 10:40:00,316.13,316.31,315.66,315.88,15836.0,314.1631,314.342,313.696,313.9146,15836.0
2024-12-12 10:45:00,315.66,315.81,315.21,315.41,25941.0,313.696,313.8451,313.2488,313.4476,25941.0
2024-12-12 10:50:00,315.28,315.47,315.16,315.39,3350.0,313.3184,313.5072,313.1991,313.4277,3350.0
2024-12-12 10:55:00,315.4,316.3,315.22,316.29,3243.0,313.4376,314.332,313.2587,314.3221,3243.0
2024-12-12 11:00:00,316.14,316.4,315.88,316.21,15690.0,314.173,314.4314,313.9146,314.2426,15690.0
2024-12-12 11:05:00,316.27,316.63,315.92,316.1,4727.0,314.3022,314.66,313.9544,314.1333,4727.0
2024-12-12 11:10:00,316.04,316.68,316.03,316.68,2284.0,314.0736,314.7097,314.0637,314.7097,2284.0
2024-12-12 11:15:00,316.61,316.82,316.49,316.55,1316.0,314.6401,314.8488,314.5208,314.5805,1316.0
2024-12-12 11:20:00,316.71,316.95,315.82,316.13,14948.0,314.7395,314.978,313.855,314.1631,14948.0
2024-12-12 11:25:00,315.97,316.78,315.75,316.31,27119.0,314.0041,314.809,313.7854,314.342,27119.0
2024-12-12 11:30:00,316.04,316.71,316.04,316.53,5258.0,314.0736,314.7395,314.0736,314.5606,5258.0
2024-12-12 11:35:00,316.53,316.71,315.9,316.26,8683.0,314.5606,314.7395,313.9345,314.2923,8683.0
2024-12-12 11:40:00,316.05,316.14,315.77,315.9,11845.0,314.0836,314.173,313.8053,313.9345,11845.0
2024-12-12 11:45:00,315.9,316.05,315.57,315.6,11783.0,313.9345,314.0836,313.6066,313.6364,11783.0
2024-12-12 11:50:00,315.6,316.01,315.33,315.81,9436.0,313.6364,314.0438,313.3681,313.8451,9436.0
2024-12-12 11:55:00,316.01,316.01,315.2,315.31,9149.0,314.0438,314.0438,313.2389,313.3482,9149.0
2024-12-12 12:00:00,315.17,315.33,314.98,315.1,2704.0,313.2091,313.3681,313.0202,313.1395,2704.0
2024-12-12 12:05:00,315.03,315.27,314.78,314.88,5634.0,313.0699,313.3084,312.8215,312.9209,5634.0
2024-12-12 12:10:00,314.75,314.99,314.64,314.8,3351.0,312.7917,313.0302,312.6824,312.8414,3351.0
2024-12-12 12:15:00,314.97,315.09,314.77,314.9,3771.0,313.0103,313.1296,312.8115,312.9407,3771.0
2024-12-12 12:20:00,314.9,315.01,314.59,314.69,4692.0,312.9407,313.05,312.6327,312.732,4692.0
2024-12-12 12:25:00,314.58,314.75,314.45,314.62,3024.0,312.6227,312.7917,312.4935,312.6625,3024.0
2024-12-12 12:30:00,314.61,314.67,314.16,314.25,2724.0,312.6525,312.7122,312.2053,312.2948,2724.0
2024-12-12 12:35:00,314.1,314.16,313.58,313.58,3648.0,312.1457,312.2053,311.6289,311.6289,3648.0
2024-12-12 12:40:00,313.66,313.8,313.4,313.63,5891.0,311.7084,311.8476,311.4501,311.6786,5891.0
2024-12-12 12:45:00,313.49,313.65,313.33,313.5,5925.0,311.5395,311.6985,311.3805,311.5494,5925.0
2024-12-12 12:50:00,313.58,313.91,313.35,313.91,9613.0,311.6289,311.9569,311.4004,311.9569,9613.0
2024-12-12 12:55:00,313.91,314.58,313.91,314.31,5242.0,311.9569,312.6227,311.9569,312.3544,5242.0
2024-12-12 13:00:00,314.17,314.17,313.78,313.97,8284.0,312.2153,312.2153,311.8277,312.0165,8284.0
2024-12-12 13:05:00,313.97,314.38,313.94,314.18,5972.0,312.0165,312.424,311.9867,312.2252,5972.0
2024-12-12 13:10:00,314.18,314.25,313.66,313.72,20085.0,312.2252,312.2948,311.7084,311.7681,20085.0
2024-12-12 13:15:00,313.6,313.81,313.27,313.49,3988.0,311.6488,311.8575,311.3209,311.5395,3988.0
2024-12-12 13:20:00,313.61,313.99,313.26,313.49,6131.0,311.6588,312.0364,311.3109,311.5395,6131.0
2024-12-12 13:25:00,313.31,313.39,312.57,312.65,9676.0,311.3606,311.4401,310.6252,310.7047,9676.0
2024-12-12 13:30:00,312.83,313.0,312.5,312.61,4870.0,310.8836,311.0526,310.5557,310.665,4870.0
2024-12-12 13:35:00,312.52,312.57,312.22,312.36,6517.0,310.5755,310.6252,310.2774,310.4165,6517.0
2024-12-12 13:40:00,312.25,312.36,311.82,312.35,12399.0,310.3072,310.4165,309.8799,310.4066,12399.0
2024-12-12 13:45:00,312.21,312.27,312.0,312.27,1043.0,310.2675,310.3271,310.0588,310.3271,1043.0
2024-12-12 13:50:00,312.07,312.07,311.27,311.33,9913.0,310.1283,310.1283,309.3333,309.3929,9913.0
2024-12-12 13:55:00,311.37,311.41,310.82,310.9,11860.0,309.4327,309.4724,308.8861,308.9656,11860.0
2024-12-12 14:00:00,310.84,311.39,310.5,311.23,30745.0,308.906,309.4526,308.5681,309.2936,30745.0
2024-12-12 14:05:00,311.34,312.31,311.16,311.67,30914.0,309.4029,310.3668,309.224,309.7308,30914.0
2024-12-12 14:10:00,311.6,312.39,311.6,312.39,9727.0,309.6613,310.4464,309.6613,310.4464,9727.0
2024-12-12 14:15:00,312.52,312.61,311.88,311.88,18997.0,310.5755,310.665,309.9395,309.9395,18997.0
2024-12-12 14:20:00,311.98,311.98,311.47,311.47,6193.0,310.0389,310.0389,309.5321,309.5321,6193.0
2024-12-12 14:25:00,311.6,311.66,311.27,311.41,4489.0,309.6613,309.7209,309.3333,309.4724,4489.0
2024-12-12 14:30:00,311.32,311.5,311.06,311.45,14934.0,309.383,309.5619,309.1246,309.5122,14934.0
2024-12-12 14:35:00,311.43,312.17,311.37,312.17,5288.0,309.4923,310.2277,309.4327,310.2277,5288.0
2024-12-12 14:40:00,312.3,312.3,311.82,312.0,3847.0,310.3569,310.3569,309.8799,310.0588,3847.0
2024-12-12 14:45:00,311.91,312.43,311.9,312.29,6858.0,309.9693,310.4861,309.9594,310.347,6858.0
2024-12-12 14:50:00,312.35,312.65,312.14,312.42,9236.0,310.4066,310.7047,310.1979,310.4762,9236.0
2024-12-12 14:55:00,312.26,312.26,311.92,312.07,4568.0,310.3172,310.3172,309.9793,310.1283,4568.0
2024-12-12 15:00:00,311.92,312.49,311.92,312.43,17509.0,309.9793,310.5457,309.9793,310.4861,17509.0
2024-12-12 15:05:00,312.31,312.42,312.01,312.25,3628.0,310.3668,310.4762,310.0687,310.3072,3628.0
2024-12-12 15:10:00,312.04,312.35,311.98,312.19,4063.0,310.0985,310.4066,310.0389,310.2476,4063.0
2024-12-12 15:15:00,312.15,312.52,312.13,312.18,11699.0,310.2078,310.5755,310.188,310.2377,11699.0
2024-12-12 15:20:00,312.21,312.33,311.87,311.91,23603.0,310.2675,310.3867,309.9296,309.9693,23603.0
2024-12-12 15:25:00,311.91,312.04,310.84,310.87,18130.0,309.9693,310.0985,308.906,308.9358,18130.0
2024-12-12 15:30:00,310.89,310.99,310.6,310.79,18797.0,308.9557,309.0551,308.6675,308.8563,18797.0
2024-12-12 15:35:00,310.9,311.17,310.78,310.82,7180.0,308.9656,309.2339,308.8464,308.8861,7180.0
2024-12-12 15:40:00,311.0,311.63,310.99,311.55,12878.0,309.065,309.6911,309.0551,309.6116,12878.0
2024-12-12 15:45:00,311.57,311.83,311.48,311.6,13470.0,309.6315,309.8898,309.542,309.6613,13470.0
2024-12-12 15:50:00,311.46,311.91,311.42,311.59,20035.0,309.5221,309.9693,309.4824,309.6513,20035.0
2024-12-12 15:55:00,311.55,312.08,311.38,312.0,103311.0,309.6116,310.1383,309.4426,310.0588,103311.0
2024-12-13 09:30:00,312.0,313.01,311.25,311.71,17615.0,310.7106,311.7165,309.9637,310.4218,17615.0
2024-12-13 09:35:00,312.01,313.09,312.0,312.37,7814.0,310.7206,311.7961,310.7106,311.0791,7814.0
2024-12-13 09:40:00,312.0,312.64,311.79,312.58,23046.0,310.7106,311.348,310.5015,311.2882,23046.0
2024-12-13 09:45:00,311.98,313.08,311.63,312.94,20547.0,310.6907,311.7862,310.3422,311.6468,20547.0
2024-12-13 09:50:00,312.66,313.49,312.31,313.06,12416.0,311.3679,312.1945,311.0194,311.7663,12416.0
2024-12-13 09:55:00,313.0,313.67,312.45,312.47,15726.0,311.7065,312.3737,311.1588,311.1787,15726.0
2024-12-13 10:00:00,312.6,312.87,312.05,312.25,6079.0,311.3082,311.577,310.7604,310.9596,6079.0
2024-12-13 10:05:00,312.42,312.61,311.98,312.61,7558.0,311.1289,311.3181,310.6907,311.3181,7558.0
2024-12-13 10:10:00,312.3,312.62,312.01,312.6,8255.0,311.0094,311.3281,310.7206,311.3082,8255.0
2024-12-13 10:15:00,312.59,312.9,312.51,312.71,3725.0,311.2982,311.6069,311.2185,311.4177,3725.0
2024-12-13 10:20:00,312.89,313.28,312.71,312.79,8164.0,311.597,311.9853,311.4177,311.4974,8164.0
2024-12-13 10:25:00,312.77,313.07,312.34,312.81,21622.0,311.4775,311.7762,311.0492,311.5173,21622.0
2024-12-13 10:30:00,312.82,313.15,312.55,312.91,7740.0,311.5272,311.8559,311.2584,311.6169,7740.0
2024-12-13 10:35:00,312.81,313.03,312.22,312.74,18937.0,311.5173,311.7364,310.9297,311.4476,18937.0
2024-12-13 10:40:00,312.52,312.7,312.07,312.11,11928.0,311.2285,311.4077,310.7803,310.8202,11928.0
2024-12-13 10:45:00,311.89,312.44,311.71,312.08,27805.0,310.6011,311.1488,310.4218,310.7903,27805.0
2024-12-13 10:50:00,311.8,312.09,311.49,311.62,24215.0,310.5115,310.8003,310.2027,310.3322,24215.0
2024-12-13 10:55:00,311.57,312.34,311.29,312.18,11712.0,310.2824,311.0492,310.0036,310.8899,11712.0
2024-12-13 11:00:00,312.39,312.46,312.24,312.4,3427.0,311.099,311.1687,310.9496,311.109,3427.0
2024-12-13 11:05:00,312.26,313.31,312.26,313.0,10687.0,310.9696,312.0152,310.9696,311.7065,10687.0
2024-12-13 11:10:00,312.99,313.54,312.98,313.27,5101.0,311.6965,312.2443,311.6866,311.9754,5101.0
2024-12-13 11:15:00,313.22,313.32,312.97,313.05,1700.0,311.9256,312.0252,311.6766,311.7563,1700.0
2024-12-13 11:20:00,312.95,313.74,312.91,313.47,7713.0,311.6567,312.4434,311.6169,312.1746,7713.0
2024-12-13 11:25:00,313.82,314.25,313.52,313.79,5612.0,312.5231,312.9513,312.2244,312.4932,5612.0
2024-12-13 11:30:00,313.47,313.98,313.45,313.72,2629.0,312.1746,312.6825,312.1546,312.4235,2629.0
2024-12-13 11:35:00,313.8,313.98,313.02,313.05,6632.0,312.5032,312.6825,311.7264,311.7563,6632.0
2024-12-13 11:40:00,313.45,313.94,313.41,313.93,3909.0,312.1546,312.6426,312.1148,312.6327,3909.0
2024-12-13 11:45:00,313.85,313.98,313.57,313.57,2152.0,312.553,312.6825,312.2741,312.2741,2152.0
2024-12-13 11:50:00,313.8,314.33,313.74,314.32,8225.0,312.5032,313.031,312.4434,313.0211,8225.0
2024-12-13 11:55:00,314.19,314.63,314.18,314.63,2543.0,312.8916,313.3298,312.8816,313.3298,2543.0
2024-12-13 12:00:00,314.46,314.69,314.12,314.25,8207.0,313.1605,313.3895,312.8219,312.9513,8207.0
2024-12-13 12:05:00,314.25,314.4,314.13,314.32,5087.0,312.9513,313.1007,312.8318,313.0211,5087.0
2024-12-13 12:10:00,314.13,314.18,313.65,314.1,5592.0,312.8318,312.8816,312.3538,312.802,5592.0
2024-12-13 12:15:00,313.74,314.01,313.5,313.84,6592.0,312.4434,312.7123,312.2044,312.543,6592.0
2024-12-13 12:20:00,313.84,314.03,313.81,313.81,2338.0,312.543,312.7322,312.5132,312.5132,2338.0
2024-12-13 12:25:00,313.71,314.11,313.68,314.1,2973.0,312.4136,312.8119,312.3837,312.802,2973.0
2024-12-13 12:30:00,313.93,314.1,313.63,313.68,6347.0,312.6327,312.802,312.3339,312.3837,6347.0
2024-12-13 12:35:00,313.67,313.67,313.12,313.55,10675.0,312.3737,312.3737,311.826,312.2542,10675.0
2024-12-13 12:40:00,313.42,313.72,313.35,313.35,3537.0,312.1248,312.4235,312.0551,312.0551,3537.0
2024-12-13 12:45:00,313.37,313.39,313.01,313.11,3619.0,312.075,312.0949,311.7165,311.8161,3619.0
2024-12-13 12:50:00,313.13,313.29,312.93,313.09,6709.0,311.836,311.9953,311.6368,311.7961,6709.0
2024-12-13 12:55:00,313.09,313.38,313.04,313.37,4933.0,311.7961,312.0849,311.7463,312.075,4933.0
2024-12-13 13:00:00,313.22,313.41,313.22,313.39,2086.0,311.9256,312.1148,311.9256,312.0949,2086.0
2024-12-13 13:05:00,313.35,313.38,313.04,313.15,4292.0,312.0551,312.0849,311.7463,311.8559,4292.0
2024-12-13 13:10:00,313.2,313.49,313.2,313.38,3402.0,311.9057,312.1945,311.9057,312.0849,3402.0
2024-12-13 13:15:00,313.39,313.67,313.2,313.61,5674.0,312.0949,312.3737,311.9057,312.314,5674.0
2024-12-13 13:20:00,313.51,313.69,313.42,313.68,4204.0,312.2144,312.3937,312.1248,312.3837,4204.0
2024-12-13 13:25:00,313.68,314.07,313.37,313.96,7625.0,312.3837,312.7721,312.075,312.6625,7625.0
2024-12-13 13:30:00,313.93,313.93,313.58,313.6,2340.0,312.6327,312.6327,312.2841,312.304,2340.0
2024-12-13 13:35:00,313.59,313.65,313.35,313.62,3546.0,312.2941,312.3538,312.0551,312.3239,3546.0
2024-12-13 13:40:00,313.63,313.94,313.62,313.8,1837.0,312.3339,312.6426,312.3239,312.5032,1837.0
2024-12-13 13:45:00,313.92,314.1,313.67,313.93,2358.0,312.6227,312.802,312.3737,312.6327,2358.0
2024-12-13 13:50:00,313.94,313.96,313.74,313.74,3023.0,312.6426,312.6625,312.4434,312.4434,3023.0
2024-12-13 13:55:00,313.73,313.83,313.56,313.78,5569.0,312.4335,312.5331,312.2642,312.4833,5569.0
2024-12-13 14:00:00,313.75,314.15,313.6,314.15,3178.0,312.4534,312.8518,312.304,312.8518,3178.0
2024-12-13 14:05:00,314.17,314.2,313.94,314.18,3847.0,312.8717,312.9015,312.6426,312.8816,3847.0
2024-12-13 14:10:00,314.18,314.23,314.12,314.13,2371.0,312.8816,312.9314,312.8219,312.8318,2371.0
2024-12-13 14:15:00,314.13,314.34,314.06,314.31,1200.0,312.8318,313.041,312.7621,313.0111,1200.0
2024-12-13 14:20:00,314.26,314.32,313.76,314.04,10103.0,312.9613,313.0211,312.4634,312.7422,10103.0
2024-12-13 14:25:00,314.12,314.12,313.63,313.8,3776.0,312.8219,312.8219,312.3339,312.5032,3776.0
2024-12-13 14:30:00,313.8,314.21,313.78,314.16,4214.0,312.5032,312.9115,312.4833,312.8617,4214.0
2024-12-13 14:35:00,314.23,314.5,314.1,314.5,3282.0,312.9314,313.2003,312.802,313.2003,3282.0
2024-12-13 14:40:00,314.46,314.99,314.33,314.99,5295.0,313.1605,313.6883,313.031,313.6883,5295.0
2024-12-13 14:45:00,314.84,314.93,314.5,314.5,3969.0,313.5389,313.6285,313.2003,313.2003,3969.0
2024-12-13 14:50:00,314.49,314.59,314.36,314.46,2200.0,313.1903,313.2899,313.0609,313.1605,2200.0
2024-12-13 14:55:00,314.26,314.47,314.11,314.41,5357.0,312.9613,313.1704,312.8119,313.1107,5357.0
2024-12-13 15:00:00,314.51,314.58,314.28,314.56,17718.0,313.2103,313.28,312.9812,313.2601,17718.0
2024-12-13 15:05:00,314.47,314.58,313.93,314.24,5331.0,313.1704,313.28,312.6327,312.9414,5331.0
2024-12-13 15:10:00,314.28,314.39,314.13,314.3,3775.0,312.9812,313.0908,312.8318,313.0011,3775.0
2024-12-13 15:15:00,314.31,314.37,314.14,314.2,3558.0,313.0111,313.0708,312.8418,312.9015,3558.0
2024-12-13 15:20:00,314.27,314.4,314.23,314.23,4988.0,312.9713,313.1007,312.9314,312.9314,4988.0
2024-12-13 15:25:00,314.24,314.28,313.69,313.75,4551.0,312.9414,312.9812,312.3937,312.4534,4551.0
2024-12-13 15:30:00,313.75,314.5,313.63,314.06,11997.0,312.4534,313.2003,312.3339,312.7621,11997.0
2024-12-13 15:35:00,314.26,314.32,314.04,314.04,1949.0,312.9613,313.0211,312.7422,312.7422,1949.0
2024-12-13 15:40:00,314.32,314.44,314.11,314.16,5985.0,313.0211,313.1406,312.8119,312.8617,5985.0
2024-12-13 15:45:00,314.16,314.59,314.1,314.43,7401.0,312.8617,313.2899,312.802,313.1306,7401.0
2024-12-13 15:50:00,314.36,314.42,313.8,313.86,15132.0,313.0609,313.1206,312.5032,312.563,15132.0
2024-12-13 15:55:00,313.79,314.15,313.57,313.96,59764.0,312.4932,312.8518,312.2741,312.6625,59764.0
2024-12-16 09:30:00,312.63,314.26,311.28,313.42,20284.0,311.338,312.9613,309.9936,312.1248,20284.0
2024-12-16 09:35:00,314.45,315.76,314.12,314.58,21707.0,313.1505,314.4551,312.8219,313.28,21707.0
2024-12-16 09:40:00,315.79,317.08,314.65,315.82,14763.0,314.485,315.7696,313.3497,314.5149,14763.0
2024-12-16 09:45:00,316.4,316.98,315.7,316.69,16200.0,315.0925,315.6701,314.3953,315.3813,16200.0
2024-12-16 09:50:00,316.38,316.38,314.92,315.38,10487.0,315.0725,315.0725,313.6186,314.0767,10487.0
2024-12-16 09:55:00,315.38,315.39,314.13,314.87,12216.0,314.0767,314.0866,312.8318,313.5688,12216.0
2024-12-16 10:00:00,314.85,315.1,314.12,314.85,11830.0,313.5489,313.7978,312.8219,313.5489,11830.0
2024-12-16 10:05:00,314.83,315.45,314.48,314.58,13930.0,313.5289,314.1464,313.1804,313.28,13930.0
2024-12-16 10:10:00,314.87,315.59,314.47,314.47,21211.0,313.5688,314.2858,313.1704,313.1704,21211.0
2024-12-16 10:15:00,314.93,316.16,314.74,315.74,15313.0,313.6285,314.8534,313.4393,314.4352,15313.0
2024-12-16 10:20:00,316.02,316.09,314.03,314.08,21465.0,314.714,314.7837,312.7322,312.782,21465.0
2024-12-16 10:25:00,314.07,314.89,313.72,314.89,5802.0,312.7721,313.5887,312.4235,313.5887,5802.0
2024-12-16 10:30:00,314.63,314.99,314.13,314.53,5269.0,313.3298,313.6883,312.8318,313.2302,5269.0
2024-12-16 10:35:00,314.31,314.52,313.81,314.11,3677.0,313.0111,313.2202,312.5132,312.8119,3677.0
2024-12-16 10:40:00,313.92,314.28,313.11,313.95,26547.0,312.6227,312.9812,311.8161,312.6526,26547.0
2024-12-16 10:45:00,313.78,313.98,313.44,313.61,10254.0,312.4833,312.6825,312.1447,312.314,10254.0
2024-12-16 10:50:00,313.37,314.16,313.23,313.66,16037.0,312.075,312.8617,311.9356,312.3638,16037.0
2024-12-16 10:55:00,313.55,313.73,312.62,313.57,17823.0,312.2542,312.4335,311.3281,312.2741,17823.0
2024-12-16 11:00:00,313.13,313.76,313.04,313.25,16002.0,311.836,312.4634,311.7463,311.9555,16002.0
2024-12-16 11:05:00,313.35,313.42,312.86,313.12,11927.0,312.0551,312.1248,311.5671,311.826,11927.0
2024-12-16 11:10:00,313.0,313.48,312.64,313.17,41090.0,311.7065,312.1845,311.348,311.8758,41090.0
2024-12-16 11:15:00,313.15,313.5,312.28,313.34,8627.0,311.8559,312.2044,310.9895,312.0451,8627.0
2024-12-16 11:20:00,313.49,314.0,313.49,313.96,6112.0,312.1945,312.7024,312.1945,312.6625,6112.0
2024-12-16 11:25:00,313.73,314.85,313.73,314.85,6944.0,312.4335,313.5489,312.4335,313.5489,6944.0
2024-12-16 11:30:00,314.69,314.84,313.24,313.56,29211.0,313.3895,313.5389,311.9455,312.2642,29211.0
2024-12-16 11:35:00,313.54,313.78,313.38,313.5,12706.0,312.2443,312.4833,312.0849,312.2044,12706.0
2024-12-16 11:40:00,313.45,313.9,313.2,313.81,11286.0,312.1546,312.6028,311.9057,312.5132,11286.0
2024-12-16 11:45:00,313.9,314.46,313.69,314.39,12331.0,312.6028,313.1605,312.3937,313.0908,12331.0
2024-12-16 11:50:00,314.46,314.62,314.16,314.31,23830.0,313.1605,313.3198,312.8617,313.0111,23830.0
2024-12-16 11:55:00,314.32,314.48,313.89,314.09,7003.0,313.0211,313.1804,312.5928,312.792,7003.0
2024-12-16 12:00:00,313.86,314.07,313.32,313.44,3578.0,312.563,312.7721,312.0252,312.1447,3578.0
2024-12-16 12:05:00,313.44,313.82,313.43,313.62,3506.0,312.1447,312.5231,312.1347,312.3239,3506.0
2024-12-16 12:10:00,313.62,313.98,313.47,313.81,3944.0,312.3239,312.6825,312.1746,312.5132,3944.0
2024-12-16 12:15:00,313.81,314.11,313.68,313.82,10177.0,312.5132,312.8119,312.3837,312.5231,10177.0
2024-12-16 12:20:00,313.69,314.35,313.45,314.2,9832.0,312.3937,313.0509,312.1546,312.9015,9832.0
2024-12-16 12:25:00,314.03,314.46,314.02,314.38,1902.0,312.7322,313.1605,312.7223,313.0808,1902.0
2024-12-16 12:30:00,314.25,314.57,313.82,313.92,6849.0,312.9513,313.27,312.5231,312.6227,6849.0
2024-12-16 12:35:00,313.92,314.07,313.54,313.63,7127.0,312.6227,312.7721,312.2443,312.3339,7127.0
2024-12-16 12:40:00,313.85,314.0,313.64,313.92,1399.0,312.553,312.7024,312.3439,312.6227,1399.0
2024-12-16 12:45:00,313.95,314.23,313.52,314.05,10274.0,312.6526,312.9314,312.2244,312.7522,10274.0
2024-12-16 12:50:00,313.94,313.98,313.52,313.67,3811.0,312.6426,312.6825,312.2244,312.3737,3811.0
2024-12-16 12:55:00,313.66,313.67,313.31,313.55,24309.0,312.3638,312.3737,312.0152,312.2542,24309.0
2024-12-16 13:00:00,313.32,313.94,313.29,313.79,4374.0,312.0252,312.6426,311.9953,312.4932,4374.0
2024-12-16 13:05:00,313.79,314.11,313.77,314.11,2614.0,312.4932,312.8119,312.4733,312.8119,2614.0
2024-12-16 13:10:00,314.04,314.1,313.52,314.01,6933.0,312.7422,312.802,312.2244,312.7123,6933.0
2024-12-16 13:15:00,313.81,314.07,313.78,313.78,1100.0,312.5132,312.7721,312.4833,312.4833,1100.0
2024-12-16 13:20:00,314.01,314.2,313.76,313.76,2576.0,312.7123,312.9015,312.4634,312.4634,2576.0
2024-12-16 13:25:00,314.19,314.31,313.34,313.35,3871.0,312.8916,313.0111,312.0451,312.0551,3871.0
2024-12-16 13:30:00,313.4,313.63,313.22,313.53,2069.0,312.1049,312.3339,311.9256,312.2343,2069.0
2024-12-16 13:35:00,313.57,313.58,313.19,313.44,2623.0,312.2741,312.2841,311.8957,312.1447,2623.0
2024-12-16 13:40:00,313.36,313.59,313.36,313.52,1426.0,312.065,312.2941,312.065,312.2244,1426.0
2024-12-16 13:45:00,313.58,313.75,313.42,313.65,2904.0,312.2841,312.4534,312.1248,312.3538,2904.0
2024-12-16 13:50:00,313.67,313.86,313.49,313.85,8147.0,312.3737,312.563,312.1945,312.553,8147.0
2024-12-16 13:55:00,314.04,314.04,313.5,313.69,5136.0,312.7422,312.7422,312.2044,312.3937,5136.0
2024-12-16 14:00:00,313.81,313.96,313.5,313.63,4403.0,312.5132,312.6625,312.2044,312.3339,4403.0
2024-12-16 14:05:00,313.63,313.84,312.66,313.29,21073.0,312.3339,312.543,311.3679,311.9953,21073.0
2024-12-16 14:10:00,313.04,313.33,312.68,313.09,7367.0,311.7463,312.0351,311.3878,311.7961,7367.0
2024-12-16 14:15:00,312.94,313.07,312.52,312.69,6736.0,311.6468,311.7762,311.2285,311.3978,6736.0
2024-12-16 14:20:00,312.73,312.84,312.23,312.62,6695.0,311.4376,311.5472,310.9397,311.3281,6695.0
2024-12-16 14:25:00,312.49,312.7,312.28,312.65,2223.0,311.1986,311.4077,310.9895,311.358,2223.0
2024-12-16 14:30:00,312.29,312.66,312.01,312.35,6635.0,310.9994,311.3679,310.7206,311.0592,6635.0
2024-12-16 14:35:00,312.19,312.33,311.97,312.28,3942.0,310.8999,311.0393,310.6808,310.9895,3942.0
2024-12-16 14:40:00,312.33,312.33,311.66,311.89,4519.0,311.0393,311.0393,310.372,310.6011,4519.0
2024-12-16 14:45:00,311.65,312.08,311.65,312.02,3851.0,310.3621,310.7903,310.3621,310.7306,3851.0
2024-12-16 14:50:00,312.07,312.07,311.27,311.28,5168.0,310.7803,310.7803,309.9837,309.9936,5168.0
2024-12-16 14:55:00,311.56,311.91,311.31,311.66,3542.0,310.2725,310.621,310.0235,310.372,3542.0
2024-12-16 15:00:00,311.39,311.88,311.2,311.83,4823.0,310.1032,310.5911,309.9139,310.5413,4823.0
2024-12-16 15:05:00,311.68,311.88,311.34,311.46,4592.0,310.392,310.5911,310.0534,310.1729,4592.0
2024-12-16 15:10:00,311.45,311.76,311.45,311.6,4714.0,310.1629,310.4716,310.1629,310.3123,4714.0
2024-12-16 15:15:00,311.6,312.22,311.6,312.11,14723.0,310.3123,310.9297,310.3123,310.8202,14723.0
2024-12-16 15:20:00,312.12,312.17,311.62,311.92,9873.0,310.8301,310.8799,310.3322,310.631,9873.0
2024-12-16 15:25:00,312.0,312.03,311.35,311.61,15475.0,310.7106,310.7405,310.0633,310.3222,15475.0
2024-12-16 15:30:00,311.61,311.79,310.91,311.11,10327.0,310.3222,310.5015,309.6251,309.8243,10327.0
2024-12-16 15:35:00,310.99,311.07,310.5,310.81,8960.0,309.7048,309.7845,309.2168,309.5256,8960.0
2024-12-16 15:40:00,310.66,310.81,310.0,310.16,21618.0,309.3762,309.5256,308.7189,308.8782,21618.0
2024-12-16 15:45:00,310.1,310.43,309.7,310.34,21304.0,308.8185,309.1471,308.4201,309.0575,21304.0
2024-12-16 15:50:00,310.59,310.73,309.01,309.59,53904.0,309.3065,309.4459,307.733,308.3106,53904.0
2024-12-16 15:55:00,309.62,309.77,308.61,309.53,122104.0,308.3405,308.4899,307.3346,308.2508,122104.0
2024-12-17 09:30:00,307.33,310.0,306.3,309.86,21194.0,306.0599,308.7189,305.0342,308.5795,21194.0
2024-12-17 09:35:00,309.43,310.26,308.03,308.88,9292.0,308.1513,308.9778,306.757,307.6035,9292.0
2024-12-17 09:40:00,308.96,309.04,308.36,308.36,6922.0,307.6832,307.7629,307.0857,307.0857,6922.0
2024-12-17 09:45:00,308.02,308.33,307.12,307.9,5664.0,306.7471,307.0558,305.8508,306.6276,5664.0
2024-12-17 09:50:00,307.65,308.18,307.64,308.14,3587.0,306.3786,306.9064,306.3687,306.8666,3587.0
2024-12-17 09:55:00,308.31,308.31,307.65,307.65,5253.0,307.0359,307.0359,306.3786,306.3786,5253.0
2024-12-17 10:00:00,307.61,308.85,307.48,308.14,14281.0,306.3388,307.5737,306.2093,306.8666,14281.0
2024-12-17 10:05:00,308.0,308.0,307.29,307.41,2725.0,306.7272,306.7272,306.0201,306.1396,2725.0
2024-12-17 10:10:00,307.36,307.59,307.0,307.38,3308.0,306.0898,306.3189,305.7313,306.1097,3308.0
2024-12-17 10:15:00,307.24,308.77,307.23,308.44,4792.0,305.9703,307.494,305.9604,307.1653,4792.0
2024-12-17 10:20:00,308.25,309.39,308.25,309.17,8621.0,306.9761,308.1114,306.9761,307.8923,8621.0
2024-12-17 10:25:00,309.46,309.46,307.98,308.48,10793.0,308.1811,308.1811,306.7073,307.2052,10793.0
2024-12-17 10:30:00,308.12,308.38,307.67,308.13,9442.0,306.8467,307.1056,306.3985,306.8566,9442.0
2024-12-17 10:35:00,308.11,308.12,307.51,307.62,7859.0,306.8367,306.8467,306.2392,306.3487,7859.0
2024-12-17 10:40:00,307.69,308.24,307.51,308.08,6364.0,306.4184,306.9662,306.2392,306.8068,6364.0
2024-12-17 10:45:00,308.12,308.32,307.85,308.14,2276.0,306.8467,307.0458,306.5778,306.8666,2276.0
2024-12-17 10:50:00,308.14,308.14,306.55,307.17,62148.0,306.8666,306.8666,305.2832,305.9006,62148.0
2024-12-17 10:55:00,307.0,307.32,306.1,306.1,56228.0,305.7313,306.05,304.835,304.835,56228.0
2024-12-17 11:00:00,306.42,306.92,306.17,306.9,6172.0,305.1537,305.6516,304.9047,305.6317,6172.0
2024-12-17 11:05:00,306.76,307.49,306.76,307.45,8939.0,305.4923,306.2193,305.4923,306.1794,8939.0
2024-12-17 11:10:00,307.39,308.1,307.28,307.31,5451.0,306.1197,306.8268,306.0101,306.04,5451.0
2024-12-17 11:15:00,307.43,307.63,307.11,307.63,6687.0,306.1595,306.3587,305.8408,306.3587,6687.0
2024-12-17 11:20:00,307.8,307.99,307.43,307.58,3500.0,306.528,306.7172,306.1595,306.3089,3500.0
2024-12-17 11:25:00,307.56,307.79,307.13,307.27,8075.0,306.289,306.518,305.8608,306.0002,8075.0
2024-12-17 11:30:00,307.36,308.04,307.36,307.59,6522.0,306.0898,306.767,306.0898,306.3189,6522.0
2024-12-17 11:35:00,307.79,307.79,307.36,307.61,10204.0,306.518,306.518,306.0898,306.3388,10204.0
2024-12-17 11:40:00,307.69,307.79,307.4,307.58,6199.0,306.4184,306.518,306.1296,306.3089,6199.0
2024-12-17 11:45:00,307.42,307.67,307.36,307.43,3388.0,306.1496,306.3985,306.0898,306.1595,3388.0
2024-12-17 11:50:00,307.29,308.05,307.12,307.75,22363.0,306.0201,306.777,305.8508,306.4782,22363.0
2024-12-17 11:55:00,307.95,308.31,307.69,308.15,5485.0,306.6774,307.0359,306.4184,306.8765,5485.0
2024-12-17 12:00:00,308.15,308.5,308.15,308.16,4472.0,306.8765,307.2251,306.8765,306.8865,4472.0
2024-12-17 12:05:00,308.1,308.19,308.03,308.04,2115.0,306.8268,306.9164,306.757,306.767,2115.0
2024-12-17 12:10:00,308.03,308.16,307.88,307.88,1418.0,306.757,306.8865,306.6077,306.6077,1418.0
2024-12-17 12:15:00,308.0,308.47,308.0,308.38,2879.0,306.7272,307.1952,306.7272,307.1056,2879.0
2024-12-17 12:20:00,308.14,308.16,307.78,307.78,3746.0,306.8666,306.8865,306.5081,306.5081,3746.0
2024-12-17 12:25:00,307.68,307.97,307.3,307.3,4804.0,306.4085,306.6973,306.0301,306.0301,4804.0
2024-12-17 12:30:00,307.42,307.78,307.26,307.67,4548.0,306.1496,306.5081,305.9902,306.3985,4548.0
2024-12-17 12:35:00,307.67,307.84,307.33,307.46,6174.0,306.3985,306.5678,306.0599,306.1894,6174.0
2024-12-17 12:40:00,307.44,307.71,307.42,307.55,4100.0,306.1695,306.4384,306.1496,306.279,4100.0
2024-12-17 12:45:00,307.44,307.74,307.44,307.56,2294.0,306.1695,306.4682,306.1695,306.289,2294.0
2024-12-17 12:50:00,307.56,308.01,307.22,307.94,9586.0,306.289,306.7371,305.9504,306.6674,9586.0
2024-12-17 12:55:00,307.94,307.99,307.54,307.88,7130.0,306.6674,306.7172,306.2691,306.6077,7130.0
2024-12-17 13:00:00,307.88,308.16,307.79,308.13,6710.0,306.6077,306.8865,306.518,306.8566,6710.0
2024-12-17 13:05:00,308.11,308.11,307.62,307.69,5800.0,306.8367,306.8367,306.3487,306.4184,5800.0
2024-12-17 13:10:00,307.8,307.8,307.25,307.25,3663.0,306.528,306.528,305.9803,305.9803,3663.0
2024-12-17 13:15:00,307.31,307.66,307.31,307.36,3800.0,306.04,306.3886,306.04,306.0898,3800.0
2024-12-17 13:20:00,307.33,307.66,307.25,307.58,8951.0,306.0599,306.3886,305.9803,306.3089,8951.0
2024-12-17 13:25:00,307.71,307.98,307.7,307.97,1711.0,306.4384,306.7073,306.4284,306.6973,1711.0
2024-12-17 13:30:00,307.91,307.94,307.72,307.8,5135.0,306.6375,306.6674,306.4483,306.528,5135.0
2024-12-17 13:35:00,307.72,307.8,307.34,307.64,4404.0,306.4483,306.528,306.0699,306.3687,4404.0
2024-12-17 13:40:00,307.49,307.65,307.44,307.6,3662.0,306.2193,306.3786,306.1695,306.3288,3662.0
2024-12-17 13:45:00,307.57,307.88,307.51,307.75,5450.0,306.2989,306.6077,306.2392,306.4782,5450.0
2024-12-17 13:50:00,307.72,307.87,307.54,307.87,9353.0,306.4483,306.5977,306.2691,306.5977,9353.0
2024-12-17 13:55:00,307.85,307.85,307.57,307.57,3668.0,306.5778,306.5778,306.2989,306.2989,3668.0
2024-12-17 14:00:00,307.53,307.6,307.34,307.34,1362.0,306.2591,306.3288,306.0699,306.0699,1362.0
2024-12-17 14:05:00,307.37,307.48,306.77,306.78,8941.0,306.0998,306.2093,305.5023,305.5122,8941.0
2024-12-17 14:10:00,306.73,306.85,306.48,306.57,5191.0,305.4624,305.5819,305.2134,305.3031,5191.0
2024-12-17 14:15:00,306.38,306.42,304.7,304.7,13728.0,305.1139,305.1537,303.4408,303.4408,13728.0
2024-12-17 14:20:00,304.88,305.25,303.76,304.13,18049.0,303.6201,303.9885,302.5047,302.8732,18049.0
2024-12-17 14:25:00,304.11,305.06,304.11,304.48,19993.0,302.8532,303.7993,302.8532,303.2217,19993.0
2024-12-17 14:30:00,304.59,305.04,304.59,304.81,9390.0,303.3313,303.7794,303.3313,303.5504,9390.0
2024-12-17 14:35:00,304.81,305.45,304.8,305.07,14328.0,303.5504,304.1877,303.5404,303.8093,14328.0
2024-12-17 14:40:00,305.2,305.46,305.07,305.29,12009.0,303.9387,304.1977,303.8093,304.0284,12009.0
2024-12-17 14:45:00,305.29,305.34,304.76,305.29,5384.0,304.0284,304.0782,303.5006,304.0284,5384.0
2024-12-17 14:50:00,305.13,305.33,304.88,305.28,7106.0,303.869,304.0682,303.6201,304.0184,7106.0
2024-12-17 14:55:00,305.28,305.56,305.06,305.33,10440.0,304.0184,304.2973,303.7993,304.0682,10440.0
2024-12-17 15:00:00,305.11,305.5,304.98,305.32,12602.0,303.8491,304.2375,303.7196,304.0582,12602.0
2024-12-17 15:05:00,305.17,305.58,305.17,305.51,8016.0,303.9089,304.3172,303.9089,304.2475,8016.0
2024-12-17 15:10:00,305.4,305.76,305.4,305.67,8174.0,304.1379,304.4964,304.1379,304.4068,8174.0
2024-12-17 15:15:00,305.75,305.75,305.6,305.73,2183.0,304.4865,304.4865,304.3371,304.4665,2183.0
2024-12-17 15:20:00,305.67,306.33,305.48,306.13,19303.0,304.4068,305.0641,304.2176,304.8649,19303.0
2024-12-17 15:25:00,306.01,306.28,306.01,306.05,5160.0,304.7454,305.0143,304.7454,304.7852,5160.0
2024-12-17 15:30:00,306.19,306.33,306.0,306.27,18031.0,304.9246,305.0641,304.7354,305.0043,18031.0
2024-12-17 15:35:00,306.24,306.45,306.19,306.19,6599.0,304.9744,305.1836,304.9246,304.9246,6599.0
2024-12-17 15:40:00,306.26,306.61,306.21,306.61,13472.0,304.9944,305.3429,304.9446,305.3429,13472.0
2024-12-17 15:45:00,306.63,307.12,306.55,306.84,15449.0,305.3628,305.8508,305.2832,305.572,15449.0
2024-12-17 15:50:00,306.99,307.73,306.8,307.68,25057.0,305.7213,306.4583,305.5321,306.4085,25057.0
2024-12-17 15:55:00,307.62,307.94,307.42,307.73,96251.0,306.3487,306.6674,306.1496,306.4583,96251.0
2024-12-18 09:30:00,309.31,309.77,307.05,308.36,18069.0,308.0318,308.4899,305.7811,307.0857,18069.0
2024-12-18 09:35:00,308.55,308.98,307.7,308.04,15986.0,307.2749,307.7031,306.4284,306.767,15986.0
2024-12-18 09:40:00,308.21,308.47,307.58,307.91,9768.0,306.9363,307.1952,306.3089,306.6375,9768.0
2024-12-18 09:45:00,307.81,308.43,307.73,307.75,7071.0,306.538,307.1554,306.4583,306.4782,7071.0
2024-12-18 09:50:00,307.66,307.97,307.21,307.21,2793.0,306.3886,306.6973,305.9404,305.9404,2793.0
2024-12-18 09:55:00,306.99,307.49,306.56,306.93,17613.0,305.7213,306.2193,305.2931,305.6616,17613.0
2024-12-18 10:00:00,306.91,307.59,306.81,307.02,11312.0,305.6417,306.3189,305.5421,305.7512,11312.0
2024-12-18 10:05:00,306.78,306.78,305.75,306.34,8264.0,305.5122,305.5122,304.4865,305.074,8264.0
2024-12-18 10:10:00,306.34,306.76,305.98,306.18,5463.0,305.074,305.4923,304.7155,304.9147,5463.0
2024-12-18 10:15:00,305.77,306.54,305.77,306.18,5761.0,304.5064,305.2732,304.5064,304.9147,5761.0
2024-12-18 10:20:00,305.82,306.2,305.76,305.86,4499.0,304.5562,304.9346,304.4964,304.596,4499.0
2024-12-18 10:25:00,305.95,306.14,305.52,306.09,9633.0,304.6856,304.8749,304.2574,304.8251,9633.0
2024-12-18 10:30:00,306.14,306.56,306.06,306.27,6406.0,304.8749,305.2931,304.7952,305.0043,6406.0
2024-12-18 10:35:00,306.55,306.57,306.13,306.42,3807.0,305.2832,305.3031,304.8649,305.1537,3807.0
2024-12-18 10:40:00,306.42,306.62,306.03,306.34,5297.0,305.1537,305.3529,304.7653,305.074,5297.0
2024-12-18 10:45:00,306.53,306.55,305.92,306.38,15671.0,305.2632,305.2832,304.6558,305.1139,15671.0
2024-12-18 10:50:00,306.56,306.73,306.37,306.73,2274.0,305.2931,305.4624,305.1039,305.4624,2274.0
2024-12-18 10:55:00,306.55,306.55,306.11,306.44,16396.0,305.2832,305.2832,304.845,305.1736,16396.0
2024-12-18 11:00:00,306.02,306.45,305.18,305.19,13843.0,304.7554,305.1836,303.9188,303.9288,13843.0
2024-12-18 11:05:00,305.18,305.46,305.0,305.43,9183.0,303.9188,304.1977,303.7396,304.1678,9183.0
2024-12-18 11:10:00,305.34,306.04,305.31,305.96,7591.0,304.0782,304.7753,304.0483,304.6956,7591.0
2024-12-18 11:15:00,306.05,306.48,305.56,305.73,4922.0,304.7852,305.2134,304.2973,304.4665,4922.0
2024-12-18 11:20:00,305.63,306.42,305.62,305.68,9500.0,304.367,305.1537,304.357,304.4168,9500.0
2024-12-18 11:25:00,305.8,305.8,305.38,305.53,4867.0,304.5363,304.5363,304.118,304.2674,4867.0
2024-12-18 11:30:00,305.36,305.89,305.17,305.69,4607.0,304.0981,304.6259,303.9089,304.4267,4607.0
2024-12-18 11:35:00,305.69,306.07,305.57,305.88,1525.0,304.4267,304.8051,304.3072,304.6159,1525.0
2024-12-18 11:40:00,305.87,305.87,305.35,305.37,3766.0,304.606,304.606,304.0881,304.108,3766.0
2024-12-18 11:45:00,305.35,305.9,305.14,305.58,4896.0,304.0881,304.6358,303.879,304.3172,4896.0
2024-12-18 11:50:00,305.65,305.68,305.4,305.56,2976.0,304.3869,304.4168,304.1379,304.2973,2976.0
2024-12-18 11:55:00,305.49,305.61,305.2,305.6,6923.0,304.2275,304.347,303.9387,304.3371,6923.0
2024-12-18 12:00:00,305.55,305.68,305.11,305.14,8064.0,304.2873,304.4168,303.8491,303.879,8064.0
2024-12-18 12:05:00,305.2,305.48,305.14,305.3,12089.0,303.9387,304.2176,303.879,304.0383,12089.0
2024-12-18 12:10:00,305.57,305.8,305.27,305.65,13867.0,304.3072,304.5363,304.0085,304.3869,13867.0
2024-12-18 12:15:00,305.65,305.98,305.52,305.97,6858.0,304.3869,304.7155,304.2574,304.7056,6858.0
2024-12-18 12:20:00,305.98,305.99,305.78,305.92,1602.0,304.7155,304.7255,304.5163,304.6558,1602.0
2024-12-18 12:25:00,305.77,305.93,305.72,305.72,1407.0,304.5064,304.6657,304.4566,304.4566,1407.0
2024-12-18 12:30:00,305.78,305.87,305.53,305.57,4620.0,304.5163,304.606,304.2674,304.3072,4620.0
2024-12-18 12:35:00,305.47,305.49,305.35,305.42,38991.0,304.2076,304.2275,304.0881,304.1578,38991.0
2024-12-18 12:40:00,305.29,305.69,304.97,305.15,9214.0,304.0284,304.4267,303.7097,303.8889,9214.0
2024-12-18 12:45:00,305.16,305.32,304.93,304.93,5035.0,303.8989,304.0582,303.6699,303.6699,5035.0
2024-12-18 12:50:00,305.05,305.17,304.81,304.9,3934.0,303.7894,303.9089,303.5504,303.64,3934.0
2024-12-18 12:55:00,304.92,304.94,304.77,304.87,3570.0,303.6599,303.6798,303.5105,303.6101,3570.0
2024-12-18 13:00:00,304.87,304.87,304.23,304.23,3075.0,303.6101,303.6101,302.9727,302.9727,3075.0
2024-12-18 13:05:00,304.15,304.26,303.84,303.9,7525.0,302.8931,303.0026,302.5844,302.6441,7525.0
2024-12-18 13:10:00,303.9,303.9,303.07,303.4,13669.0,302.6441,302.6441,301.8175,302.1462,13669.0
2024-12-18 13:15:00,303.41,304.57,303.4,304.56,6541.0,302.1561,303.3113,302.1462,303.3014,6541.0
2024-12-18 13:20:00,304.55,304.84,304.39,304.56,7447.0,303.2914,303.5802,303.1321,303.3014,7447.0
2024-12-18 13:25:00,304.6,304.78,304.15,304.67,7973.0,303.3412,303.5205,302.8931,303.4109,7973.0
2024-12-18 13:30:00,304.78,305.15,304.64,304.64,4719.0,303.5205,303.8889,303.3811,303.3811,4719.0
2024-12-18 13:35:00,304.86,304.93,304.59,304.87,4767.0,303.6001,303.6699,303.3313,303.6101,4767.0
2024-12-18 13:40:00,304.87,305.0,304.3,304.94,10197.0,303.6101,303.7396,303.0425,303.6798,10197.0
2024-12-18 13:45:00,304.84,305.09,304.82,304.82,2488.0,303.5802,303.8292,303.5603,303.5603,2488.0
2024-12-18 13:50:00,304.77,304.78,304.13,304.34,6601.0,303.5105,303.5205,302.8732,303.0823,6601.0
2024-12-18 13:55:00,304.33,304.55,304.25,304.31,6916.0,303.0723,303.2914,302.9927,303.0524,6916.0
2024-12-18 14:00:00,304.31,305.02,303.01,303.01,10765.0,303.0524,303.7595,301.7578,301.7578,10765.0
2024-12-18 14:05:00,303.3,303.61,302.36,302.49,4522.0,302.0466,302.3553,301.1105,301.2399,4522.0
2024-12-18 14:10:00,302.35,302.75,301.9,302.02,19018.0,301.1005,301.4989,300.6524,300.7719,19018.0
2024-12-18 14:15:00,301.95,302.73,301.75,302.1,8010.0,300.7022,301.4789,300.503,300.8516,8010.0
2024-12-18 14:20:00,302.31,302.34,301.85,302.05,3132.0,301.0607,301.0906,300.6026,300.8018,3132.0
2024-12-18 14:25:00,302.08,302.45,301.98,302.19,9223.0,300.8316,301.2001,300.732,300.9412,9223.0
2024-12-18 14:30:00,301.99,302.37,301.89,302.37,5594.0,300.742,301.1204,300.6424,301.1204,5594.0
2024-12-18 14:35:00,302.31,302.32,301.83,301.84,5986.0,301.0607,301.0706,300.5827,300.5926,5986.0
2024-12-18 14:40:00,301.81,302.18,301.6,302.02,14362.0,300.5627,300.9312,300.3536,300.7719,14362.0
2024-12-18 14:45:00,302.07,302.29,301.61,301.63,4474.0,300.8217,301.0408,300.3636,300.3835,4474.0
2024-12-18 14:50:00,301.64,302.25,301.47,302.01,7696.0,300.3935,301.0009,300.2242,300.7619,7696.0
2024-12-18 14:55:00,302.0,302.25,301.74,301.95,4612.0,300.752,301.0009,300.493,300.7022,4612.0
2024-12-18 15:00:00,301.82,302.71,301.82,302.42,8268.0,300.5727,301.459,300.5727,301.1702,8268.0
2024-12-18 15:05:00,302.49,302.72,302.41,302.57,2679.0,301.2399,301.469,301.1603,301.3196,2679.0
2024-12-18 15:10:00,302.57,302.72,301.98,301.98,7279.0,301.3196,301.469,300.732,300.732,7279.0
2024-12-18 15:15:00,301.92,302.54,301.92,302.24,17761.0,300.6723,301.2897,300.6723,300.991,17761.0
2024-12-18 15:20:00,302.21,302.51,301.8,302.17,14063.0,300.9611,301.2599,300.5528,300.9213,14063.0
2024-12-18 15:25:00,302.07,302.22,300.9,301.14,11573.0,300.8217,300.9711,299.6565,299.8955,11573.0
2024-12-18 15:30:00,301.26,301.49,301.13,301.26,12679.0,300.015,300.2441,299.8856,300.015,12679.0
2024-12-18 15:35:00,301.19,301.2,300.49,300.53,13816.0,299.9453,299.9553,299.2482,299.288,13816.0
2024-12-18 15:40:00,300.53,300.53,299.22,299.32,29617.0,299.288,299.288,297.9835,298.083,29617.0
2024-12-18 15:45:00,299.33,300.47,299.22,299.98,20435.0,298.093,299.2283,297.9835,298.7403,20435.0
2024-12-18 15:50:00,300.2,300.43,299.76,300.26,26999.0,298.9594,299.1885,298.5212,299.0192,26999.0
2024-12-18 15:55:00,300.13,300.13,298.87,299.05,84409.0,298.8897,298.8897,297.6349,297.8142,84409.0
2024-12-19 09:30:00,298.5,303.24,296.66,301.6,44661.0,297.2664,301.9868,295.434,300.3536,44661.0
2024-12-19 09:35:00,302.37,303.46,299.77,302.23,88738.0,301.1204,302.2059,298.5312,300.981,88738.0
2024-12-19 09:40:00,303.34,304.6,299.31,299.31,40015.0,302.0864,303.3412,298.0731,298.0731,40015.0
2024-12-19 09:45:00,299.49,300.92,298.72,299.77,18971.0,298.2523,299.6764,297.4855,298.5312,18971.0
2024-12-19 09:50:00,299.68,300.62,299.02,299.09,15739.0,298.4416,299.3777,297.7843,297.854,15739.0
2024-12-19 09:55:00,299.57,299.86,298.51,298.51,6964.0,298.332,298.6208,297.2764,297.2764,6964.0
2024-12-19 10:00:00,298.87,299.32,298.3,298.3,8819.0,297.6349,298.083,297.0673,297.0673,8819.0
2024-12-19 10:05:00,298.69,299.21,298.42,298.81,11167.0,297.4556,297.9735,297.1868,297.5751,11167.0
2024-12-19 10:10:00,298.81,299.38,298.6,298.8,35746.0,297.5751,298.1428,297.366,297.5652,35746.0
2024-12-19 10:15:00,299.06,300.12,298.64,299.43,37606.0,297.8241,298.8797,297.4058,298.1926,37606.0
2024-12-19 10:20:00,299.72,299.98,299.51,299.94,4427.0,298.4814,298.7403,298.2723,298.7005,4427.0
2024-12-19 10:25:00,299.94,300.96,299.72,300.06,17762.0,298.7005,299.7163,298.4814,298.82,17762.0
2024-12-19 10:30:00,300.04,300.04,299.66,299.87,10604.0,298.8001,298.8001,298.4216,298.6308,10604.0
2024-12-19 10:35:00,299.84,301.02,299.83,299.96,11342.0,298.6009,299.776,298.5909,298.7204,11342.0
2024-12-19 10:40:00,300.1,300.24,299.29,300.04,6305.0,298.8598,298.9992,298.0532,298.8001,6305.0
2024-12-19 10:45:00,299.8,300.66,299.59,300.36,5323.0,298.5611,299.4175,298.3519,299.1187,5323.0
2024-12-19 10:50:00,300.36,301.1,300.31,300.47,14622.0,299.1187,299.8557,299.0689,299.2283,14622.0
2024-12-19 10:55:00,300.36,300.56,299.98,300.33,7226.0,299.1187,299.3179,298.7403,299.0889,7226.0
2024-12-19 11:00:00,300.33,300.33,299.24,299.25,9246.0,299.0889,299.0889,298.0034,298.0133,9246.0
2024-12-19 11:05:00,299.27,299.45,298.79,299.04,26980.0,298.0332,298.2125,297.5552,297.8042,26980.0
2024-12-19 11:10:00,299.0,299.13,298.61,298.88,9060.0,297.7644,297.8938,297.376,297.6449,9060.0
2024-12-19 11:15:00,299.05,299.06,298.63,298.75,3489.0,297.8142,297.8241,297.3959,297.5154,3489.0
2024-12-19 11:20:00,298.74,300.2,298.59,299.55,24325.0,297.5054,298.9594,297.3561,298.3121,24325.0
2024-12-19 11:25:00,299.47,299.85,299.03,299.38,13873.0,298.2324,298.6108,297.7942,298.1428,13873.0
2024-12-19 11:30:00,299.65,299.73,299.1,299.1,12906.0,298.4117,298.4913,297.8639,297.8639,12906.0
2024-12-19 11:35:00,298.91,298.91,298.0,298.05,6158.0,297.6747,297.6747,296.7685,296.8183,6158.0
2024-12-19 11:40:00,298.19,298.86,298.19,298.86,2911.0,296.9577,297.6249,296.9577,297.6249,2911.0
2024-12-19 11:45:00,298.68,298.74,298.52,298.71,6013.0,297.4457,297.5054,297.2863,297.4756,6013.0
2024-12-19 11:50:00,298.78,299.55,298.55,299.55,15042.0,297.5453,298.3121,297.3162,298.3121,15042.0
2024-12-19 11:55:00,299.54,299.54,299.12,299.13,2643.0,298.3021,298.3021,297.8839,297.8938,2643.0
2024-12-19 12:00:00,298.92,299.13,298.92,299.01,943.0,297.6847,297.8938,297.6847,297.7743,943.0
2024-12-19 12:05:00,299.13,299.66,298.93,299.45,25012.0,297.8938,298.4216,297.6947,298.2125,25012.0
2024-12-19 12:10:00,299.64,300.02,299.36,299.65,11968.0,298.4017,298.7801,298.1229,298.4117,11968.0
2024-12-19 12:15:00,299.6,299.82,299.31,299.49,15403.0,298.3619,298.581,298.0731,298.2523,15403.0
2024-12-19 12:20:00,299.49,299.49,298.99,299.17,12628.0,298.2523,298.2523,297.7544,297.9337,12628.0
2024-12-19 12:25:00,299.17,299.22,298.97,299.0,11068.0,297.9337,297.9835,297.7345,297.7644,11068.0
2024-12-19 12:30:00,298.86,298.86,298.08,298.62,4748.0,297.6249,297.6249,296.8482,297.3859,4748.0
2024-12-19 12:35:00,298.22,298.75,298.21,298.65,2445.0,296.9876,297.5154,296.9776,297.4158,2445.0
2024-12-19 12:40:00,298.51,298.6,298.18,298.18,952.0,297.2764,297.366,296.9478,296.9478,952.0
2024-12-19 12:45:00,298.26,298.35,297.92,297.93,5913.0,297.0274,297.117,296.6888,296.6988,5913.0
2024-12-19 12:50:00,297.92,298.27,297.91,298.1,5023.0,296.6888,297.0374,296.6789,296.8681,5023.0
2024-12-19 12:55:00,298.1,298.25,298.1,298.25,400.0,296.8681,297.0175,296.8681,297.0175,400.0
2024-12-19 13:00:00,298.25,298.65,298.25,298.38,3993.0,297.0175,297.4158,297.0175,297.1469,3993.0
2024-12-19 13:05:00,298.57,299.07,298.57,298.81,3274.0,297.3361,297.8341,297.3361,297.5751,3274.0
2024-12-19 13:10:00,298.73,299.15,298.64,298.94,6304.0,297.4955,297.9137,297.4058,297.7046,6304.0
2024-12-19 13:15:00,298.77,299.16,298.61,299.15,2543.0,297.5353,297.9237,297.376,297.9137,2543.0
2024-12-19 13:20:00,298.83,299.64,298.82,299.57,9357.0,297.5951,298.4017,297.5851,298.332,9357.0
2024-12-19 13:25:00,299.85,300.14,299.72,299.83,1615.0,298.6108,298.8997,298.4814,298.5909,1615.0
2024-12-19 13:30:00,299.88,299.88,299.4,299.77,2525.0,298.6407,298.6407,298.1627,298.5312,2525.0
2024-12-19 13:35:00,299.76,299.89,299.62,299.62,6528.0,298.5212,298.6507,298.3818,298.3818,6528.0
2024-12-19 13:40:00,299.74,299.91,299.47,299.47,7562.0,298.5013,298.6706,298.2324,298.2324,7562.0
2024-12-19 13:45:00,299.55,299.77,299.3,299.52,4781.0,298.3121,298.5312,298.0631,298.2822,4781.0
2024-12-19 13:50:00,299.53,300.04,299.42,299.76,5073.0,298.2922,298.8001,298.1826,298.5212,5073.0
2024-12-19 13:55:00,299.79,300.09,299.5,300.09,10938.0,298.5511,298.8499,298.2623,298.8499,10938.0
2024-12-19 14:00:00,300.21,300.21,299.72,299.77,967.0,298.9694,298.9694,298.4814,298.5312,967.0
2024-12-19 14:05:00,299.54,299.94,299.54,299.67,2492.0,298.3021,298.7005,298.3021,298.4316,2492.0
2024-12-19 14:10:00,299.47,299.9,299.47,299.6,5434.0,298.2324,298.6606,298.2324,298.3619,5434.0
2024-12-19 14:15:00,299.88,299.88,299.38,299.44,4379.0,298.6407,298.6407,298.1428,298.2025,4379.0
2024-12-19 14:20:00,299.65,300.55,299.58,300.52,7406.0,298.4117,299.308,298.342,299.2781,7406.0
2024-12-19 14:25:00,300.5,300.51,299.93,299.95,3329.0,299.2582,299.2681,298.6905,298.7104,3329.0
2024-12-19 14:30:00,299.92,300.03,299.66,300.03,1937.0,298.6806,298.7901,298.4216,298.7901,1937.0
2024-12-19 14:35:00,300.19,300.25,299.92,299.92,2154.0,298.9494,299.0092,298.6806,298.6806,2154.0
2024-12-19 14:40:00,300.09,300.72,300.03,300.59,8639.0,298.8499,299.4773,298.7901,299.3478,8639.0
2024-12-19 14:45:00,300.37,300.5,300.11,300.5,5055.0,299.1287,299.2582,298.8698,299.2582,5055.0
2024-12-19 14:50:00,300.53,300.71,300.38,300.38,3185.0,299.288,299.4673,299.1387,299.1387,3185.0
2024-12-19 14:55:00,300.26,300.26,299.25,299.25,7422.0,299.0192,299.0192,298.0133,298.0133,7422.0
2024-12-19 15:00:00,299.13,299.39,299.13,299.23,4620.0,297.8938,298.1527,297.8938,297.9934,4620.0
2024-12-19 15:05:00,299.21,299.47,298.69,299.47,5574.0,297.9735,298.2324,297.4556,298.2324,5574.0
2024-12-19 15:10:00,299.32,299.43,298.98,298.99,5334.0,298.083,298.1926,297.7444,297.7544,5334.0
2024-12-19 15:15:00,299.29,299.43,298.84,298.84,5638.0,298.0532,298.1926,297.605,297.605,5638.0
2024-12-19 15:20:00,298.82,299.14,298.64,298.99,14227.0,297.5851,297.9038,297.4058,297.7544,14227.0
2024-12-19 15:25:00,298.99,299.02,298.48,298.75,6864.0,297.7544,297.7843,297.2465,297.5154,6864.0
2024-12-19 15:30:00,298.78,298.82,298.26,298.33,13032.0,297.5453,297.5851,297.0274,297.0971,13032.0
2024-12-19 15:35:00,298.26,299.03,298.21,298.25,63963.0,297.0274,297.7942,296.9776,297.0175,63963.0
2024-12-19 15:40:00,298.25,299.19,298.22,299.05,22147.0,297.0175,297.9536,296.9876,297.8142,22147.0
2024-12-19 15:45:00,299.02,299.07,298.47,298.7,26642.0,297.7843,297.8341,297.2366,297.4656,26642.0
2024-12-19 15:50:00,298.9,299.03,298.01,298.12,41337.0,297.6648,297.7942,296.7785,296.888,41337.0
2024-12-19 15:55:00,298.21,298.34,297.33,297.42,108818.0,296.9776,297.1071,296.1013,296.1909,108818.0
2024-12-20 09:30:00,298.98,302.46,296.64,301.18,166537.0,297.7444,301.2101,295.4141,299.9354,166537.0
2024-12-20 09:35:00,301.97,302.97,300.6,301.8,20801.0,300.7221,301.718,299.3577,300.5528,20801.0
2024-12-20 09:40:00,301.76,301.76,299.12,300.26,13469.0,300.513,300.513,297.8839,299.0192,13469.0
2024-12-20 09:45:00,300.3,300.51,298.27,298.74,38823.0,299.059,299.2681,297.0374,297.5054,38823.0
2024-12-20 09:50:00,298.54,300.06,298.38,299.18,8445.0,297.3063,298.82,297.1469,297.9436,8445.0
2024-12-20 09:55:00,299.2,299.58,298.72,299.05,8216.0,297.9635,298.342,297.4855,297.8142,8216.0
2024-12-20 10:00:00,299.38,299.97,298.77,298.86,13589.0,298.1428,298.7304,297.5353,297.6249,13589.0
2024-12-20 10:05:00,299.68,300.17,299.22,300.16,11080.0,298.4416,298.9295,297.9835,298.9196,11080.0
2024-12-20 10:10:00,299.88,300.85,299.77,300.85,9520.0,298.6407,299.6067,298.5312,299.6067,9520.0
2024-12-20 10:15:00,300.71,301.15,299.93,300.93,10062.0,299.4673,299.9055,298.6905,299.6864,10062.0
2024-12-20 10:20:00,300.1,300.39,299.93,300.37,6623.0,298.8598,299.1486,298.6905,299.1287,6623.0
2024-12-20 10:25:00,300.0,300.4,299.92,300.4,10923.0,298.7602,299.1586,298.6806,299.1586,10923.0
2024-12-20 10:30:00,300.44,301.26,300.05,300.9,18470.0,299.1984,300.015,298.81,299.6565,18470.0
2024-12-20 10:35:00,300.88,301.27,300.33,300.6,10708.0,299.6366,300.025,299.0889,299.3577,10708.0
2024-12-20 10:40:00,300.59,301.67,300.16,301.35,10507.0,299.3478,300.4233,298.9196,300.1046,10507.0
2024-12-20 10:45:00,301.54,302.0,301.49,301.94,7441.0,300.2939,300.752,300.2441,300.6922,7441.0
2024-12-20 10:50:00,301.94,302.16,301.38,301.76,12280.0,300.6922,300.9113,300.1345,300.513,12280.0
2024-12-20 10:55:00,301.76,302.38,301.55,301.55,8650.0,300.513,301.1304,300.3038,300.3038,8650.0
2024-12-20 11:00:00,301.49,302.1,301.08,301.97,11294.0,300.2441,300.8516,299.8358,300.7221,11294.0
2024-12-20 11:05:00,302.15,302.88,301.95,302.58,9904.0,300.9013,301.6283,300.7022,301.3296,9904.0
2024-12-20 11:10:00,302.53,302.71,301.96,301.97,2850.0,301.2798,301.459,300.7121,300.7221,2850.0
2024-12-20 11:15:00,302.01,303.42,301.78,303.42,20397.0,300.7619,302.1661,300.5329,302.1661,20397.0
2024-12-20 11:20:00,303.53,303.84,303.1,303.84,6394.0,302.2756,302.5844,301.8474,302.5844,6394.0
2024-12-20 11:25:00,303.45,303.6,303.12,303.19,6216.0,302.196,302.3454,301.8673,301.937,6216.0
2024-12-20 11:30:00,303.45,303.61,303.36,303.61,1405.0,302.196,302.3553,302.1063,302.3553,1405.0
2024-12-20 11:35:00,303.64,304.51,303.6,304.4,11090.0,302.3852,303.2516,302.3454,303.142,11090.0
2024-12-20 11:40:00,304.48,304.53,304.21,304.44,5546.0,303.2217,303.2715,302.9528,303.1819,5546.0
2024-12-20 11:45:00,304.31,304.45,304.01,304.02,7018.0,303.0524,303.1918,302.7537,302.7636,7018.0
2024-12-20 11:50:00,304.0,304.92,303.92,304.87,30298.0,302.7437,303.6599,302.664,303.6101,30298.0
2024-12-20 11:55:00,304.66,304.87,304.45,304.56,13199.0,303.401,303.6101,303.1918,303.3014,13199.0
2024-12-20 12:00:00,304.45,304.45,303.72,303.84,11230.0,303.1918,303.1918,302.4649,302.5844,11230.0
2024-12-20 12:05:00,304.23,304.24,303.4,303.71,14917.0,302.9727,302.9827,302.1462,302.4549,14917.0
2024-12-20 12:10:00,303.83,303.84,303.48,303.67,4105.0,302.5744,302.5844,302.2258,302.4151,4105.0
2024-12-20 12:15:00,303.52,304.15,303.37,303.92,12456.0,302.2657,302.8931,302.1163,302.664,12456.0
2024-12-20 12:20:00,303.9,304.1,303.82,303.99,3848.0,302.6441,302.8433,302.5644,302.7337,3848.0
2024-12-20 12:25:00,303.98,304.65,303.98,304.65,4375.0,302.7238,303.391,302.7238,303.391,4375.0
2024-12-20 12:30:00,304.48,304.63,303.74,303.88,6023.0,303.2217,303.3711,302.4848,302.6242,6023.0
2024-12-20 12:35:00,303.86,304.5,303.64,304.34,5235.0,302.6043,303.2416,302.3852,303.0823,5235.0
2024-12-20 12:40:00,304.34,304.53,304.13,304.3,3452.0,303.0823,303.2715,302.8732,303.0425,3452.0
2024-12-20 12:45:00,304.3,304.47,304.18,304.26,4749.0,303.0425,303.2118,302.923,303.0026,4749.0
2024-12-20 12:50:00,304.25,304.79,304.14,304.79,9692.0,302.9927,303.5304,302.8831,303.5304,9692.0
2024-12-20 12:55:00,304.83,304.91,304.61,304.79,4808.0,303.5703,303.6499,303.3512,303.5304,4808.0
2024-12-20 13:00:00,304.73,304.73,303.75,303.93,7016.0,303.4707,303.4707,302.4947,302.674,7016.0
2024-12-20 13:05:00,303.93,304.17,303.88,304.17,2269.0,302.674,302.913,302.6242,302.913,2269.0
2024-12-20 13:10:00,304.07,304.41,303.99,304.29,3677.0,302.8134,303.152,302.7337,303.0325,3677.0
2024-12-20 13:15:00,304.21,304.21,303.66,304.18,2921.0,302.9528,302.9528,302.4051,302.923,2921.0
2024-12-20 13:20:00,304.17,304.31,303.69,303.69,3131.0,302.913,303.0524,302.435,302.435,3131.0
2024-12-20 13:25:00,303.8,303.9,303.16,303.16,5746.0,302.5445,302.6441,301.9072,301.9072,5746.0
2024-12-20 13:30:00,303.41,303.84,303.13,303.37,6375.0,302.1561,302.5844,301.8773,302.1163,6375.0
2024-12-20 13:35:00,303.42,303.56,303.19,303.3,2122.0,302.1661,302.3055,301.937,302.0466,2122.0
2024-12-20 13:40:00,303.47,303.47,303.04,303.22,4303.0,302.2159,302.2159,301.7877,301.9669,4303.0
2024-12-20 13:45:00,303.03,303.13,302.57,302.7,7505.0,301.7777,301.8773,301.3196,301.4491,7505.0
2024-12-20 13:50:00,302.7,302.74,302.34,302.44,9617.0,301.4491,301.4889,301.0906,301.1901,9617.0
2024-12-20 13:55:00,302.55,302.64,302.09,302.09,8068.0,301.2997,301.3893,300.8416,300.8416,8068.0
2024-12-20 14:00:00,302.09,302.43,301.76,301.76,14808.0,300.8416,301.1802,300.513,300.513,14808.0
2024-12-20 14:05:00,301.76,302.3,301.43,302.14,19987.0,300.513,301.0507,300.1843,300.8914,19987.0
2024-12-20 14:10:00,302.16,302.58,302.15,302.47,10562.0,300.9113,301.3296,300.9013,301.22,10562.0
2024-12-20 14:15:00,302.47,302.49,302.17,302.4,4900.0,301.22,301.2399,300.9213,301.1503,4900.0
2024-12-20 14:20:00,302.32,303.26,302.32,303.13,7234.0,301.0706,302.0068,301.0706,301.8773,7234.0
2024-12-20 14:25:00,303.03,303.29,302.99,303.22,6453.0,301.7777,302.0366,301.7379,301.9669,6453.0
2024-12-20 14:30:00,303.12,303.29,302.81,303.07,7630.0,301.8673,302.0366,301.5586,301.8175,7630.0
2024-12-20 14:35:00,303.17,303.21,302.83,302.83,8666.0,301.9171,301.957,301.5785,301.5785,8666.0
2024-12-20 14:40:00,302.98,302.99,302.65,302.81,6011.0,301.7279,301.7379,301.3993,301.5586,6011.0
2024-12-20 14:45:00,302.8,302.86,302.37,302.37,7376.0,301.5487,301.6084,301.1204,301.1204,7376.0
2024-12-20 14:50:00,302.56,302.56,302.17,302.32,5706.0,301.3096,301.3096,300.9213,301.0706,5706.0
2024-12-20 14:55:00,302.32,302.54,302.19,302.43,16833.0,301.0706,301.2897,300.9412,301.1802,16833.0
2024-12-20 15:00:00,302.43,302.9,302.25,302.9,8251.0,301.1802,301.6482,301.0009,301.6482,8251.0
2024-12-20 15:05:00,302.74,302.9,302.36,302.47,8432.0,301.4889,301.6482,301.1105,301.22,8432.0
2024-12-20 15:10:00,302.47,302.78,302.43,302.75,17343.0,301.22,301.5287,301.1802,301.4989,17343.0
2024-12-20 15:15:00,302.75,303.04,302.44,302.64,42070.0,301.4989,301.7877,301.1901,301.3893,42070.0
2024-12-20 15:20:00,302.72,302.79,302.44,302.75,4287.0,301.469,301.5387,301.1901,301.4989,4287.0
2024-12-20 15:25:00,302.75,302.78,302.44,302.78,4672.0,301.4989,301.5287,301.1901,301.5287,4672.0
2024-12-20 15:30:00,302.63,302.78,302.33,302.5,29830.0,301.3794,301.5287,301.0806,301.2499,29830.0
2024-12-20 15:35:00,302.64,304.03,302.53,303.95,15894.0,301.3893,302.7736,301.2798,302.6939,15894.0
2024-12-20 15:40:00,304.02,304.25,303.46,303.63,15224.0,302.7636,302.9927,302.2059,302.3752,15224.0
2024-12-20 15:45:00,303.5,303.85,303.26,303.31,27526.0,302.2458,302.5943,302.0068,302.0566,27526.0
2024-12-20 15:50:00,303.42,303.42,302.75,303.25,28175.0,302.1661,302.1661,301.4989,301.9968,28175.0
2024-12-20 15:55:00,303.18,303.68,302.62,303.6,83509.0,301.9271,302.425,301.3694,302.3454,83509.0
2024-12-23 09:30:00,302.89,304.47,301.53,302.02,25479.0,301.6383,303.2118,300.2839,300.7719,25479.0
2024-12-23 09:35:00,302.24,302.5,300.96,301.81,3429.0,300.991,301.2499,299.7163,300.5627,3429.0
2024-12-23 09:40:00,302.21,302.81,301.3,302.37,6192.0,300.9611,301.5586,300.0549,301.1204,6192.0
2024-12-23 09:45:00,301.6,302.05,300.94,300.94,4042.0,300.3536,300.8018,299.6963,299.6963,4042.0
2024-12-23 09:50:00,300.88,301.92,300.8,301.48,9305.0,299.6366,300.6723,299.5569,300.2341,9305.0
2024-12-23 09:55:00,301.26,301.4,300.56,301.25,10442.0,300.015,300.1544,299.3179,300.0051,10442.0
2024-12-23 10:00:00,301.55,301.65,300.34,300.75,16446.0,300.3038,300.4034,299.0988,299.5071,16446.0
2024-12-23 10:05:00,300.86,301.64,300.41,301.06,5484.0,299.6167,300.3935,299.1685,299.8158,5484.0
2024-12-23 10:10:00,300.77,300.77,300.0,300.39,8604.0,299.527,299.527,298.7602,299.1486,8604.0
2024-12-23 10:15:00,300.93,301.16,300.67,300.79,1800.0,299.6864,299.9154,299.4275,299.547,1800.0
2024-12-23 10:20:00,300.81,300.95,300.17,300.94,3738.0,299.5669,299.7063,298.9295,299.6963,3738.0
2024-12-23 10:25:00,300.94,301.37,300.92,300.98,1882.0,299.6963,300.1246,299.6764,299.7362,1882.0
2024-12-23 10:30:00,301.14,301.35,300.93,301.35,3945.0,299.8955,300.1046,299.6864,300.1046,3945.0
2024-12-23 10:35:00,301.23,301.3,300.94,301.3,2015.0,299.9851,300.0549,299.6963,300.0549,2015.0
2024-12-23 10:40:00,301.15,301.15,300.71,300.71,2512.0,299.9055,299.9055,299.4673,299.4673,2512.0
2024-12-23 10:45:00,300.52,300.64,300.0,300.13,7690.0,299.2781,299.3976,298.7602,298.8897,7690.0
2024-12-23 10:50:00,299.96,300.16,299.71,299.9,3315.0,298.7204,298.9196,298.4714,298.6606,3315.0
2024-12-23 10:55:00,299.72,299.98,299.61,299.77,1151.0,298.4814,298.7403,298.3718,298.5312,1151.0
2024-12-23 11:00:00,299.74,299.88,299.54,299.73,3514.0,298.5013,298.6407,298.3021,298.4913,3514.0
2024-12-23 11:05:00,299.69,300.24,299.68,300.22,10590.0,298.4515,298.9992,298.4416,298.9793,10590.0
2024-12-23 11:10:00,300.36,301.09,300.36,300.97,5309.0,299.1187,299.8457,299.1187,299.7262,5309.0
2024-12-23 11:15:00,300.97,300.97,300.36,300.36,3844.0,299.7262,299.7262,299.1187,299.1187,3844.0
2024-12-23 11:20:00,300.71,300.74,300.3,300.59,3680.0,299.4673,299.4972,299.059,299.3478,3680.0
2024-12-23 11:25:00,300.76,300.8,300.6,300.6,803.0,299.5171,299.5569,299.3577,299.3577,803.0
2024-12-23 11:30:00,300.59,300.82,300.39,300.67,4836.0,299.3478,299.5768,299.1486,299.4275,4836.0
2024-12-23 11:35:00,300.78,300.94,300.77,300.83,400.0,299.537,299.6963,299.527,299.5868,400.0
2024-12-23 11:40:00,300.82,301.13,300.73,301.13,1854.0,299.5768,299.8856,299.4872,299.8856,1854.0
2024-12-23 11:45:00,301.08,301.24,300.96,301.24,1268.0,299.8358,299.9951,299.7163,299.9951,1268.0
2024-12-23 11:50:00,301.11,301.31,301.08,301.18,2327.0,299.8656,300.0648,299.8358,299.9354,2327.0
2024-12-23 11:55:00,301.18,301.38,301.08,301.35,2134.0,299.9354,300.1345,299.8358,300.1046,2134.0
2024-12-23 12:00:00,301.09,301.09,300.68,300.69,1800.0,299.8457,299.8457,299.4374,299.4474,1800.0
2024-12-23 12:05:00,300.48,300.66,300.15,300.62,7511.0,299.2382,299.4175,298.9096,299.3777,7511.0
2024-12-23 12:10:00,300.62,300.89,300.49,300.59,9266.0,299.3777,299.6466,299.2482,299.3478,9266.0
2024-12-23 12:15:00,300.58,300.6,300.32,300.32,400.0,299.3378,299.3577,299.0789,299.0789,400.0
2024-12-23 12:20:00,300.51,300.72,300.34,300.45,1571.0,299.2681,299.4773,299.0988,299.2084,1571.0
2024-12-23 12:25:00,300.36,300.42,300.07,300.25,2270.0,299.1187,299.1785,298.8299,299.0092,2270.0
2024-12-23 12:30:00,300.25,300.54,300.22,300.31,3366.0,299.0092,299.298,298.9793,299.0689,3366.0
2024-12-23 12:35:00,300.12,300.25,299.89,299.89,3232.0,298.8797,299.0092,298.6507,298.6507,3232.0
2024-12-23 12:40:00,299.96,300.26,299.96,300.22,1494.0,298.7204,299.0192,298.7204,298.9793,1494.0
2024-12-23 12:45:00,300.25,300.52,300.17,300.52,2369.0,299.0092,299.2781,298.9295,299.2781,2369.0
2024-12-23 12:50:00,300.41,300.52,300.41,300.52,400.0,299.1685,299.2781,299.1685,299.2781,400.0
2024-12-23 12:55:00,300.48,300.74,300.42,300.74,1695.0,299.2382,299.4972,299.1785,299.4972,1695.0
2024-12-23 13:00:00,300.74,301.05,300.61,300.98,7072.0,299.4972,299.8059,299.3677,299.7362,7072.0
2024-12-23 13:05:00,300.98,300.98,300.73,300.8,1894.0,299.7362,299.7362,299.4872,299.5569,1894.0
2024-12-23 13:10:00,300.91,301.21,300.91,301.21,2741.0,299.6665,299.9652,299.6665,299.9652,2741.0
2024-12-23 13:15:00,301.22,301.37,301.03,301.03,1428.0,299.9752,300.1246,299.786,299.786,1428.0
2024-12-23 13:20:00,300.83,300.9,300.49,300.82,3353.0,299.5868,299.6565,299.2482,299.5768,3353.0
2024-12-23 13:25:00,300.92,301.1,300.92,301.03,810.0,299.6764,299.8557,299.6764,299.786,810.0
2024-12-23 13:30:00,300.84,300.92,300.64,300.92,1054.0,299.5968,299.6764,299.3976,299.6764,1054.0
2024-12-23 13:35:00,300.83,300.98,300.82,300.98,529.0,299.5868,299.7362,299.5768,299.7362,529.0
2024-12-23 13:40:00,301.02,301.28,301.02,301.19,1926.0,299.776,300.0349,299.776,299.9453,1926.0
2024-12-23 13:45:00,301.18,301.18,300.84,300.84,1576.0,299.9354,299.9354,299.5968,299.5968,1576.0
2024-12-23 13:50:00,300.86,301.41,300.77,301.2,3156.0,299.6167,300.1644,299.527,299.9553,3156.0
2024-12-23 13:55:00,301.3,301.36,301.1,301.36,997.0,300.0549,300.1146,299.8557,300.1146,997.0
2024-12-23 14:00:00,301.41,302.34,301.34,302.34,12605.0,300.1644,301.0906,300.0947,301.0906,12605.0
2024-12-23 14:05:00,302.16,302.22,301.97,302.17,1800.0,300.9113,300.9711,300.7221,300.9213,1800.0
2024-12-23 14:10:00,302.19,302.19,301.8,301.87,3530.0,300.9412,300.9412,300.5528,300.6225,3530.0
2024-12-23 14:15:00,301.82,302.04,301.79,301.79,400.0,300.5727,300.7918,300.5428,300.5428,400.0
2024-12-23 14:20:00,301.66,301.8,301.41,301.43,3782.0,300.4134,300.5528,300.1644,300.1843,3782.0
2024-12-23 14:25:00,301.43,301.43,301.13,301.13,651.0,300.1843,300.1843,299.8856,299.8856,651.0
2024-12-23 14:30:00,301.13,301.18,300.78,301.02,5031.0,299.8856,299.9354,299.537,299.776,5031.0
2024-12-23 14:35:00,300.97,301.13,300.7,301.1,7442.0,299.7262,299.8856,299.4573,299.8557,7442.0
2024-12-23 14:40:00,301.15,301.4,301.12,301.36,1955.0,299.9055,300.1544,299.8756,300.1146,1955.0
2024-12-23 14:45:00,301.49,301.71,301.49,301.71,4109.0,300.2441,300.4632,300.2441,300.4632,4109.0
2024-12-23 14:50:00,301.68,302.15,301.68,302.15,2587.0,300.4333,300.9013,300.4333,300.9013,2587.0
2024-12-23 14:55:00,302.0,302.05,301.37,301.44,1836.0,300.752,300.8018,300.1246,300.1943,1836.0
2024-12-23 15:00:00,301.44,301.86,301.24,301.69,2400.0,300.1943,300.6125,299.9951,300.4432,2400.0
2024-12-23 15:05:00,301.75,301.96,301.66,301.66,1795.0,300.503,300.7121,300.4134,300.4134,1795.0
2024-12-23 15:10:00,301.54,301.66,301.4,301.58,1234.0,300.2939,300.4134,300.1544,300.3337,1234.0
2024-12-23 15:15:00,301.53,301.65,301.23,301.36,8397.0,300.2839,300.4034,299.9851,300.1146,8397.0
2024-12-23 15:20:00,301.46,301.71,301.44,301.7,3096.0,300.2142,300.4632,300.1943,300.4532,3096.0
2024-12-23 15:25:00,301.84,302.11,301.84,301.85,4215.0,300.5926,300.8615,300.5926,300.6026,4215.0
2024-12-23 15:30:00,301.88,302.08,301.66,301.78,6726.0,300.6325,300.8316,300.4134,300.5329,6726.0
2024-12-23 15:35:00,301.89,302.87,301.87,302.68,12628.0,300.6424,301.6184,300.6225,301.4292,12628.0
2024-12-23 15:40:00,302.69,303.01,302.43,302.57,2244.0,301.4391,301.7578,301.1802,301.3196,2244.0
2024-12-23 15:45:00,302.64,302.97,302.49,302.71,7327.0,301.3893,301.718,301.2399,301.459,7327.0
2024-12-23 15:50:00,302.82,303.37,302.82,303.25,5782.0,301.5686,302.1163,301.5686,301.9968,5782.0
2024-12-23 15:55:00,303.22,303.62,303.22,303.44,51753.0,301.9669,302.3653,301.9669,302.186,51753.0
2024-12-24 09:30:00,302.35,303.62,302.35,303.27,9937.0,301.1005,302.3653,301.1005,302.0167,9937.0
2024-12-24 09:35:00,303.28,304.01,302.83,303.84,4701.0,302.0267,302.7537,301.5785,302.5844,4701.0
2024-12-24 09:40:00,303.55,304.0,302.51,303.19,6169.0,302.2956,302.7437,301.2599,301.937,6169.0
2024-12-24 09:45:00,303.16,303.32,302.26,302.72,7892.0,301.9072,302.0665,301.0109,301.469,7892.0
2024-12-24 09:50:00,302.91,303.36,302.35,303.23,2500.0,301.6582,302.1063,301.1005,301.9769,2500.0
2024-12-24 09:55:00,302.81,303.2,301.68,302.04,3796.0,301.5586,301.947,300.4333,300.7918,3796.0
2024-12-24 10:00:00,302.28,303.0,302.12,302.67,6393.0,301.0308,301.7478,300.8715,301.4192,6393.0
2024-12-24 10:05:00,302.62,302.78,302.11,302.11,3535.0,301.3694,301.5287,300.8615,300.8615,3535.0
2024-12-24 10:10:00,302.28,303.0,302.28,302.98,3034.0,301.0308,301.7478,301.0308,301.7279,3034.0
2024-12-24 10:15:00,302.98,303.21,302.91,303.17,2436.0,301.7279,301.957,301.6582,301.9171,2436.0
2024-12-24 10:20:00,303.18,303.49,302.82,302.96,1800.0,301.9271,302.2358,301.5686,301.708,1800.0
2024-12-24 10:25:00,302.97,302.97,302.47,302.63,2366.0,301.718,301.718,301.22,301.3794,2366.0
2024-12-24 10:30:00,302.58,302.97,302.55,302.97,500.0,301.3296,301.718,301.2997,301.718,500.0
2024-12-24 10:35:00,302.85,303.11,302.85,302.91,1938.0,301.5985,301.8574,301.5985,301.6582,1938.0
2024-12-24 10:40:00,302.75,302.89,302.67,302.88,4129.0,301.4989,301.6383,301.4192,301.6283,4129.0
2024-12-24 10:45:00,302.88,303.24,302.76,302.89,4171.0,301.6283,301.9868,301.5088,301.6383,4171.0
2024-12-24 10:50:00,302.9,303.45,302.88,303.13,3875.0,301.6482,302.196,301.6283,301.8773,3875.0
2024-12-24 10:55:00,303.01,303.26,302.84,303.26,2471.0,301.7578,302.0068,301.5885,302.0068,2471.0
2024-12-24 11:00:00,303.24,303.24,302.87,303.19,4036.0,301.9868,301.9868,301.6184,301.937,4036.0
2024-12-24 11:05:00,303.33,303.48,303.31,303.47,2336.0,302.0765,302.2258,302.0566,302.2159,2336.0
2024-12-24 11:10:00,303.12,303.23,302.73,302.98,8012.0,301.8673,301.9769,301.4789,301.7279,8012.0
2024-12-24 11:15:00,302.98,303.13,302.87,302.98,3599.0,301.7279,301.8773,301.6184,301.7279,3599.0
2024-12-24 11:20:00,303.03,303.04,302.57,302.75,4365.0,301.7777,301.7877,301.3196,301.4989,4365.0
2024-12-24 11:25:00,302.76,303.09,302.72,303.08,1954.0,301.5088,301.8375,301.469,301.8275,1954.0
2024-12-24 11:30:00,303.1,303.24,302.91,303.02,2002.0,301.8474,301.9868,301.6582,301.7677,2002.0
2024-12-24 11:35:00,302.99,303.04,302.83,303.03,2204.0,301.7379,301.7877,301.5785,301.7777,2204.0
2024-12-24 11:40:00,303.0,303.14,302.95,303.14,1157.0,301.7478,301.8873,301.698,301.8873,1157.0
2024-12-24 11:45:00,303.05,303.29,302.95,303.29,1047.0,301.7976,302.0366,301.698,302.0366,1047.0
2024-12-24 11:50:00,303.25,303.54,302.8,302.94,2948.0,301.9968,302.2856,301.5487,301.6881,2948.0
2024-12-24 11:55:00,303.09,303.32,302.98,303.01,3109.0,301.8375,302.0665,301.7279,301.7578,3109.0
2024-12-24 12:00:00,303.13,303.23,303.02,303.23,1000.0,301.8773,301.9769,301.7677,301.9769,1000.0
2024-12-24 12:05:00,303.23,303.24,303.11,303.24,1035.0,301.9769,301.9868,301.8574,301.9868,1035.0
2024-12-24 12:10:00,303.19,303.3,303.12,303.3,3686.0,301.937,302.0466,301.8673,302.0466,3686.0
2024-12-24 12:15:00,303.19,303.5,303.18,303.5,3516.0,301.937,302.2458,301.9271,302.2458,3516.0
2024-12-24 12:20:00,303.41,303.55,303.38,303.38,587.0,302.1561,302.2956,302.1263,302.1263,587.0
2024-12-24 12:25:00,303.4,303.62,303.39,303.47,1141.0,302.1462,302.3653,302.1362,302.2159,1141.0
2024-12-24 12:30:00,303.57,303.57,303.27,303.3,2862.0,302.3155,302.3155,302.0167,302.0466,2862.0
2024-12-24 12:35:00,303.37,304.25,303.37,304.05,5931.0,302.1163,302.9927,302.1163,302.7935,5931.0
2024-12-24 12:40:00,303.99,304.07,303.81,303.81,1515.0,302.7337,302.8134,302.5545,302.5545,1515.0
2024-12-24 12:45:00,303.77,303.77,303.64,303.65,2505.0,302.5146,302.5146,302.3852,302.3951,2505.0
2024-12-24 12:50:00,303.75,304.24,303.71,304.0,6850.0,302.4947,302.9827,302.4549,302.7437,6850.0
2024-12-24 12:55:00,304.05,304.59,303.95,304.56,15848.0,302.7935,303.3313,302.6939,303.3014,15848.0
2024-12-26 09:30:00,303.82,305.47,303.0,304.07,12428.0,302.5644,304.2076,301.7478,302.8134,12428.0
2024-12-26 09:35:00,303.23,303.23,303.1,303.11,1409.0,301.9769,301.9769,301.8474,301.8574,1409.0
2024-12-26 09:40:00,303.62,303.73,303.11,303.3,1657.0,302.3653,302.4748,301.8574,302.0466,1657.0
2024-12-26 09:45:00,303.5,303.85,303.24,303.56,2800.0,302.2458,302.5943,301.9868,302.3055,2800.0
2024-12-26 09:50:00,303.88,303.9,303.05,303.19,2335.0,302.6242,302.6441,301.7976,301.937,2335.0
2024-12-26 09:55:00,303.22,303.6,303.13,303.32,6319.0,301.9669,302.3454,301.8773,302.0665,6319.0
2024-12-26 10:00:00,303.12,303.66,302.95,302.95,2839.0,301.8673,302.4051,301.698,301.698,2839.0
2024-12-26 10:05:00,302.95,304.44,302.92,304.0,10889.0,301.698,303.1819,301.6682,302.7437,10889.0
2024-12-26 10:10:00,304.0,304.01,303.53,303.78,5268.0,302.7437,302.7537,302.2756,302.5246,5268.0
2024-12-26 10:15:00,304.01,304.16,303.53,303.53,5130.0,302.7537,302.903,302.2756,302.2756,5130.0
2024-12-26 10:20:00,303.64,303.79,302.89,302.89,2565.0,302.3852,302.5346,301.6383,301.6383,2565.0
2024-12-26 10:25:00,303.71,303.81,303.49,303.5,5448.0,302.4549,302.5545,302.2358,302.2458,5448.0
2024-12-26 10:30:00,303.55,303.56,303.12,303.25,4815.0,302.2956,302.3055,301.8673,301.9968,4815.0
2024-12-26 10:35:00,303.41,303.51,303.04,303.34,2200.0,302.1561,302.2557,301.7877,302.0864,2200.0
2024-12-26 10:40:00,303.3,303.36,303.13,303.16,2456.0,302.0466,302.1063,301.8773,301.9072,2456.0
2024-12-26 10:45:00,303.17,303.41,303.08,303.41,1472.0,301.9171,302.1561,301.8275,302.1561,1472.0
2024-12-26 10:50:00,303.39,303.59,303.27,303.59,1900.0,302.1362,302.3354,302.0167,302.3354,1900.0
2024-12-26 10:55:00,303.47,303.54,303.45,303.45,600.0,302.2159,302.2856,302.196,302.196,600.0
2024-12-26 11:00:00,303.39,303.72,303.39,303.59,2039.0,302.1362,302.4649,302.1362,302.3354,2039.0
2024-12-26 11:05:00,303.75,303.87,303.5,303.5,3037.0,302.4947,302.6142,302.2458,302.2458,3037.0
2024-12-26 11:10:00,303.46,303.66,303.46,303.66,847.0,302.2059,302.4051,302.2059,302.4051,847.0
2024-12-26 11:15:00,303.68,303.96,303.68,303.96,1114.0,302.425,302.7039,302.425,302.7039,1114.0
2024-12-26 11:20:00,303.79,303.87,303.62,303.8,2234.0,302.5346,302.6142,302.3653,302.5445,2234.0
2024-12-26 11:25:00,303.59,303.63,303.49,303.53,1200.0,302.3354,302.3752,302.2358,302.2756,1200.0
2024-12-26 11:30:00,303.66,303.7,303.54,303.6,1100.0,302.4051,302.4449,302.2856,302.3454,1100.0
2024-12-26 11:35:00,303.53,303.65,303.48,303.61,1300.0,302.2756,302.3951,302.2258,302.3553,1300.0
2024-12-26 11:40:00,303.64,303.74,303.52,303.63,3297.0,302.3852,302.4848,302.2657,302.3752,3297.0
2024-12-26 11:45:00,303.63,303.63,303.42,303.45,1500.0,302.3752,302.3752,302.1661,302.196,1500.0
2024-12-26 11:50:00,303.5,303.73,303.47,303.62,1872.0,302.2458,302.4748,302.2159,302.3653,1872.0
2024-12-26 11:55:00,303.71,303.71,303.3,303.3,1781.0,302.4549,302.4549,302.0466,302.0466,1781.0
2024-12-26 12:00:00,303.37,303.46,303.3,303.32,1140.0,302.1163,302.2059,302.0466,302.0665,1140.0
2024-12-26 12:05:00,303.35,303.35,303.05,303.05,1600.0,302.0964,302.0964,301.7976,301.7976,1600.0
2024-12-26 12:10:00,303.22,303.22,302.92,303.13,2100.0,301.9669,301.9669,301.6682,301.8773,2100.0
2024-12-26 12:15:00,303.02,303.03,303.01,303.03,956.0,301.7677,301.7777,301.7578,301.7777,956.0
2024-12-26 12:20:00,303.03,303.23,302.77,303.23,3139.0,301.7777,301.9769,301.5188,301.9769,3139.0
2024-12-26 12:25:00,303.1,303.1,302.97,303.0,900.0,301.8474,301.8474,301.718,301.7478,900.0
2024-12-26 12:30:00,302.9,303.03,302.9,303.03,800.0,301.6482,301.7777,301.6482,301.7777,800.0
2024-12-26 12:35:00,303.03,303.1,302.97,303.04,1800.0,301.7777,301.8474,301.718,301.7877,1800.0
2024-12-26 12:40:00,303.04,303.04,303.0,303.0,204.0,301.7877,301.7877,301.7478,301.7478,204.0
2024-12-26 12:45:00,303.04,303.09,302.81,302.84,3896.0,301.7877,301.8375,301.5586,301.5885,3896.0
2024-12-26 12:50:00,302.83,302.83,302.7,302.72,1508.0,301.5785,301.5785,301.4491,301.469,1508.0
2024-12-26 12:55:00,302.83,302.92,302.64,302.75,1300.0,301.5785,301.6682,301.3893,301.4989,1300.0
2024-12-26 13:00:00,302.61,302.61,302.53,302.53,304.0,301.3594,301.3594,301.2798,301.2798,304.0
2024-12-26 13:05:00,302.69,302.69,302.45,302.45,1513.0,301.4391,301.4391,301.2001,301.2001,1513.0
2024-12-26 13:10:00,302.5,302.58,302.34,302.52,2601.0,301.2499,301.3296,301.0906,301.2698,2601.0
2024-12-26 13:15:00,302.45,302.81,302.4,302.81,2846.0,301.2001,301.5586,301.1503,301.5586,2846.0
2024-12-26 13:20:00,302.88,302.92,302.88,302.92,1006.0,301.6283,301.6682,301.6283,301.6682,1006.0
2024-12-26 13:25:00,302.9,303.02,302.83,302.85,1946.0,301.6482,301.7677,301.5785,301.5985,1946.0
2024-12-26 13:30:00,302.82,302.9,302.57,302.57,1207.0,301.5686,301.6482,301.3196,301.3196,1207.0
2024-12-26 13:35:00,302.32,302.47,302.19,302.37,1701.0,301.0706,301.22,300.9412,301.1204,1701.0
2024-12-26 13:40:00,302.3,302.5,302.26,302.39,3840.0,301.0507,301.2499,301.0109,301.1404,3840.0
2024-12-26 13:45:00,302.45,302.6,302.44,302.6,1745.0,301.2001,301.3495,301.1901,301.3495,1745.0
2024-12-26 13:50:00,302.6,302.67,302.53,302.67,3412.0,301.3495,301.4192,301.2798,301.4192,3412.0
2024-12-26 13:55:00,302.71,302.71,302.16,302.28,1151.0,301.459,301.459,300.9113,301.0308,1151.0
2024-12-26 14:00:00,302.08,302.31,302.0,302.18,2854.0,300.8316,301.0607,300.752,300.9312,2854.0
2024-12-26 14:05:00,302.18,302.43,302.04,302.04,4071.0,300.9312,301.1802,300.7918,300.7918,4071.0
2024-12-26 14:10:00,302.12,302.2,301.8,302.02,2100.0,300.8715,300.9511,300.5528,300.7719,2100.0
2024-12-26 14:15:00,301.92,302.27,301.92,302.25,6959.0,300.6723,301.0208,300.6723,301.0009,6959.0
2024-12-26 14:20:00,302.25,302.4,302.2,302.26,1967.0,301.0009,301.1503,300.9511,301.0109,1967.0
2024-12-26 14:25:00,302.31,302.38,302.24,302.25,3230.0,301.0607,301.1304,300.991,301.0009,3230.0
2024-12-26 14:30:00,302.21,302.29,302.11,302.26,3070.0,300.9611,301.0408,300.8615,301.0109,3070.0
2024-12-26 14:35:00,302.26,302.37,302.17,302.27,3868.0,301.0109,301.1204,300.9213,301.0208,3868.0
2024-12-26 14:40:00,302.25,302.44,302.25,302.38,5354.0,301.0009,301.1901,301.0009,301.1304,5354.0
2024-12-26 14:45:00,302.38,302.47,302.36,302.42,3179.0,301.1304,301.22,301.1105,301.1702,3179.0
2024-12-26 14:50:00,302.48,302.78,302.4,302.71,2628.0,301.23,301.5287,301.1503,301.459,2628.0
2024-12-26 14:55:00,302.62,302.62,302.58,302.59,448.0,301.3694,301.3694,301.3296,301.3395,448.0
2024-12-26 15:00:00,302.45,302.59,302.17,302.54,4468.0,301.2001,301.3395,300.9213,301.2897,4468.0
2024-12-26 15:05:00,302.47,302.47,302.32,302.33,828.0,301.22,301.22,301.0706,301.0806,828.0
2024-12-26 15:10:00,302.51,302.62,302.35,302.45,3360.0,301.2599,301.3694,301.1005,301.2001,3360.0
2024-12-26 15:15:00,302.44,302.55,302.38,302.48,2423.0,301.1901,301.2997,301.1304,301.23,2423.0
2024-12-26 15:20:00,302.47,302.53,302.31,302.43,3863.0,301.22,301.2798,301.0607,301.1802,3863.0
2024-12-26 15:25:00,302.57,302.57,302.36,302.36,733.0,301.3196,301.3196,301.1105,301.1105,733.0
2024-12-26 15:30:00,302.37,302.44,302.17,302.35,5353.0,301.1204,301.1901,300.9213,301.1005,5353.0
2024-12-26 15:35:00,302.35,302.73,302.35,302.59,5567.0,301.1005,301.4789,301.1005,301.3395,5567.0
2024-12-26 15:40:00,302.68,302.94,302.68,302.77,5747.0,301.4292,301.6881,301.4292,301.5188,5747.0
2024-12-26 15:45:00,302.77,302.9,302.75,302.76,4117.0,301.5188,301.6482,301.4989,301.5088,4117.0
2024-12-26 15:50:00,302.76,302.93,302.64,302.68,15959.0,301.5088,301.6781,301.3893,301.4292,15959.0
2024-12-26 15:55:00,302.76,303.31,302.67,302.77,42558.0,301.5088,302.0566,301.4192,301.5188,42558.0
2024-12-27 09:30:00,300.0,303.6,299.33,303.6,15552.0,298.7602,302.3454,298.093,302.3454,15552.0
2024-12-27 09:35:00,303.16,303.17,302.16,302.16,3029.0,301.9072,301.9171,300.9113,300.9113,3029.0
2024-12-27 09:40:00,303.03,303.03,302.66,302.8,3397.0,301.7777,301.7777,301.4092,301.5487,3397.0
2024-12-27 09:45:00,302.49,302.91,302.32,302.6,10245.0,301.2399,301.6582,301.0706,301.3495,10245.0
2024-12-27 09:50:00,302.51,303.56,302.49,302.61,7316.0,301.2599,302.3055,301.2399,301.3594,7316.0
2024-12-27 09:55:00,303.13,303.23,302.71,302.93,2500.0,301.8773,301.9769,301.459,301.6781,2500.0
2024-12-27 10:00:00,303.09,303.29,302.44,302.84,11234.0,301.8375,302.0366,301.1901,301.5885,11234.0
2024-12-27 10:05:00,302.73,303.69,302.73,303.33,2943.0,301.4789,302.435,301.4789,302.0765,2943.0
2024-12-27 10:10:00,303.21,303.42,303.12,303.23,6645.0,301.957,302.1661,301.8673,301.9769,6645.0
2024-12-27 10:15:00,303.23,304.0,302.96,303.93,4897.0,301.9769,302.7437,301.708,302.674,4897.0
2024-12-27 10:20:00,303.97,304.28,302.97,303.03,3479.0,302.7138,303.0225,301.718,301.7777,3479.0
2024-12-27 10:25:00,303.11,303.31,301.83,301.89,14816.0,301.8574,302.0566,300.5827,300.6424,14816.0
2024-12-27 10:30:00,301.96,303.26,301.83,302.98,21436.0,300.7121,302.0068,300.5827,301.7279,21436.0
2024-12-27 10:35:00,303.32,303.73,302.77,303.08,14546.0,302.0665,302.4748,301.5188,301.8275,14546.0
2024-12-27 10:40:00,302.75,303.57,302.74,303.42,2200.0,301.4989,302.3155,301.4889,302.1661,2200.0
2024-12-27 10:45:00,303.96,303.96,303.59,303.59,3800.0,302.7039,302.7039,302.3354,302.3354,3800.0
2024-12-27 10:50:00,303.59,303.66,303.52,303.53,1500.0,302.3354,302.4051,302.2657,302.2756,1500.0
2024-12-27 10:55:00,303.56,304.0,303.32,303.68,18487.0,302.3055,302.7437,302.0665,302.425,18487.0
2024-12-27 11:00:00,303.68,303.94,302.96,303.23,16030.0,302.425,302.6839,301.708,301.9769,16030.0
2024-12-27 11:05:00,303.04,303.04,302.81,302.81,700.0,301.7877,301.7877,301.5586,301.5586,700.0
2024-12-27 11:10:00,302.81,303.12,302.76,302.9,9118.0,301.5586,301.8673,301.5088,301.6482,9118.0
2024-12-27 11:15:00,302.9,302.94,302.48,302.69,17354.0,301.6482,301.6881,301.23,301.4391,17354.0
2024-12-27 11:20:00,302.5,302.81,302.49,302.81,3098.0,301.2499,301.5586,301.2399,301.5586,3098.0
2024-12-27 11:25:00,302.98,303.16,302.92,303.16,5356.0,301.7279,301.9072,301.6682,301.9072,5356.0
2024-12-27 11:30:00,303.14,303.14,303.14,303.14,200.0,301.8873,301.8873,301.8873,301.8873,200.0
2024-12-27 11:35:00,303.32,303.38,303.28,303.38,500.0,302.0665,302.1263,302.0267,302.1263,500.0
2024-12-27 11:40:00,303.25,303.25,302.83,302.91,13231.0,301.9968,301.9968,301.5785,301.6582,13231.0
2024-12-27 11:45:00,302.99,302.99,302.82,302.96,13296.0,301.7379,301.7379,301.5686,301.708,13296.0
2024-12-27 11:50:00,302.96,302.99,301.85,301.85,10498.0,301.708,301.7379,300.6026,300.6026,10498.0
2024-12-27 11:55:00,301.75,302.01,301.52,301.76,2534.0,300.503,300.7619,300.2739,300.513,2534.0
2024-12-27 12:00:00,301.74,301.97,301.63,301.63,700.0,300.493,300.7221,300.3835,300.3835,700.0
2024-12-27 12:05:00,301.75,302.01,301.74,302.0,2030.0,300.503,300.7619,300.493,300.752,2030.0
2024-12-27 12:10:00,302.16,302.16,301.49,301.49,367.0,300.9113,300.9113,300.2441,300.2441,367.0
2024-12-27 12:15:00,301.48,301.88,301.48,301.73,2790.0,300.2341,300.6325,300.2341,300.4831,2790.0
2024-12-27 12:20:00,301.86,301.86,301.68,301.81,642.0,300.6125,300.6125,300.4333,300.5627,642.0
2024-12-27 12:25:00,301.68,301.9,301.39,301.39,1792.0,300.4333,300.6524,300.1445,300.1445,1792.0
2024-12-27 12:30:00,301.36,301.36,301.35,301.36,300.0,300.1146,300.1146,300.1046,300.1146,300.0
2024-12-27 12:35:00,301.15,301.15,300.86,300.93,967.0,299.9055,299.9055,299.6167,299.6864,967.0
2024-12-27 12:40:00,300.94,301.36,300.8,301.13,5366.0,299.6963,300.1146,299.5569,299.8856,5366.0
2024-12-27 12:45:00,301.12,301.12,301.1,301.11,300.0,299.8756,299.8756,299.8557,299.8656,300.0
2024-12-27 12:50:00,301.09,301.48,301.06,301.48,3837.0,299.8457,300.2341,299.8158,300.2341,3837.0
2024-12-27 12:55:00,301.5,301.5,301.41,301.43,1016.0,300.254,300.254,300.1644,300.1843,1016.0
2024-12-27 13:00:00,301.48,301.68,301.42,301.59,1508.0,300.2341,300.4333,300.1744,300.3437,1508.0
2024-12-27 13:05:00,301.59,301.59,301.38,301.38,692.0,300.3437,300.3437,300.1345,300.1345,692.0
2024-12-27 13:10:00,301.31,301.58,301.18,301.53,3312.0,300.0648,300.3337,299.9354,300.2839,3312.0
2024-12-27 13:15:00,301.5,301.57,301.43,301.43,600.0,300.254,300.3237,300.1843,300.1843,600.0
2024-12-27 13:20:00,301.57,301.57,301.41,301.41,400.0,300.3237,300.3237,300.1644,300.1644,400.0
2024-12-27 13:25:00,301.38,301.61,301.38,301.4,1099.0,300.1345,300.3636,300.1345,300.1544,1099.0
2024-12-27 13:30:00,301.18,301.36,301.06,301.3,943.0,299.9354,300.1146,299.8158,300.0549,943.0
2024-12-27 13:35:00,301.32,301.37,301.19,301.31,2455.0,300.0748,300.1246,299.9453,300.0648,2455.0
2024-12-27 13:40:00,301.3,301.5,301.29,301.39,1212.0,300.0549,300.254,300.0449,300.1445,1212.0
2024-12-27 13:45:00,301.55,301.61,301.42,301.42,1508.0,300.3038,300.3636,300.1744,300.1744,1508.0
2024-12-27 13:50:00,301.65,301.65,301.26,301.46,1246.0,300.4034,300.4034,300.015,300.2142,1246.0
2024-12-27 13:55:00,301.46,301.82,301.45,301.79,1665.0,300.2142,300.5727,300.2042,300.5428,1665.0
2024-12-27 14:00:00,301.72,301.81,301.51,301.58,1426.0,300.4731,300.5627,300.264,300.3337,1426.0
2024-12-27 14:05:00,301.65,301.84,301.64,301.75,1660.0,300.4034,300.5926,300.3935,300.503,1660.0
2024-12-27 14:10:00,301.85,302.06,301.85,302.05,2765.0,300.6026,300.8117,300.6026,300.8018,2765.0
2024-12-27 14:15:00,302.05,302.17,302.05,302.08,800.0,300.8018,300.9213,300.8018,300.8316,800.0
2024-12-27 14:20:00,302.1,302.34,302.02,302.02,2607.0,300.8516,301.0906,300.7719,300.7719,2607.0
2024-12-27 14:25:00,302.02,302.2,301.96,301.97,4251.0,300.7719,300.9511,300.7121,300.7221,4251.0
2024-12-27 14:30:00,301.54,301.91,301.37,301.83,5293.0,300.2939,300.6623,300.1246,300.5827,5293.0
2024-12-27 14:35:00,301.81,302.15,301.81,302.06,4782.0,300.5627,300.9013,300.5627,300.8117,4782.0
2024-12-27 14:40:00,302.07,302.28,302.05,302.19,4670.0,300.8217,301.0308,300.8018,300.9412,4670.0
2024-12-27 14:45:00,302.33,302.48,302.27,302.36,3381.0,301.0806,301.23,301.0208,301.1105,3381.0
2024-12-27 14:50:00,302.47,302.47,302.11,302.11,2488.0,301.22,301.22,300.8615,300.8615,2488.0
2024-12-27 14:55:00,302.11,302.37,302.11,302.33,4043.0,300.8615,301.1204,300.8615,301.0806,4043.0
2024-12-27 15:00:00,302.37,302.57,302.18,302.18,4575.0,301.1204,301.3196,300.9312,300.9312,4575.0
2024-12-27 15:05:00,302.18,302.2,302.05,302.1,3483.0,300.9312,300.9511,300.8018,300.8516,3483.0
2024-12-27 15:10:00,302.12,302.15,301.93,301.93,3683.0,300.8715,300.9013,300.6823,300.6823,3683.0
2024-12-27 15:15:00,301.93,302.08,301.82,301.9,10282.0,300.6823,300.8316,300.5727,300.6524,10282.0
2024-12-27 15:20:00,301.9,301.93,301.63,301.88,6512.0,300.6524,300.6823,300.3835,300.6325,6512.0
2024-12-27 15:25:00,302.01,302.17,301.96,302.11,5992.0,300.7619,300.9213,300.7121,300.8615,5992.0
2024-12-27 15:30:00,302.13,302.21,301.94,302.21,8440.0,300.8814,300.9611,300.6922,300.9611,8440.0
2024-12-27 15:35:00,302.11,302.17,302.0,302.17,5544.0,300.8615,300.9213,300.752,300.9213,5544.0
2024-12-27 15:40:00,302.17,302.17,301.79,301.94,9129.0,300.9213,300.9213,300.5428,300.6922,9129.0
2024-12-27 15:45:00,302.0,302.4,301.95,302.37,9456.0,300.752,301.1503,300.7022,301.1204,9456.0
2024-12-27 15:50:00,302.49,303.19,302.43,302.78,16135.0,301.2399,301.937,301.1802,301.5287,16135.0
2024-12-27 15:55:00,302.76,302.83,302.21,302.73,68382.0,301.5088,301.5785,300.9611,301.4789,68382.0
2024-12-30 09:30:00,300.39,303.0,298.59,302.33,37648.0,299.1486,301.7478,297.3561,301.0806,37648.0
2024-12-30 09:35:00,301.94,301.94,299.47,299.48,6700.0,300.6922,300.6922,298.2324,298.2424,6700.0
2024-12-30 09:40:00,298.44,300.1,298.44,299.24,4332.0,297.2067,298.8598,297.2067,298.0034,4332.0
2024-12-30 09:45:00,299.25,299.33,298.18,298.3,4780.0,298.0133,298.093,296.9478,297.0673,4780.0
2024-12-30 09:50:00,298.23,298.42,297.48,297.93,8013.0,296.9975,297.1868,296.2506,296.6988,8013.0
2024-12-30 09:55:00,297.46,298.15,297.38,297.8,8428.0,296.2307,296.9179,296.1511,296.5693,8428.0
2024-12-30 10:00:00,297.88,298.02,296.84,296.84,6137.0,296.649,296.7884,295.6133,295.6133,6137.0
2024-12-30 10:05:00,296.74,297.97,296.73,297.96,5464.0,295.5137,296.7386,295.5037,296.7287,5464.0
2024-12-30 10:10:00,297.77,297.77,297.1,297.57,10982.0,296.5394,296.5394,295.8722,296.3403,10982.0
2024-12-30 10:15:00,297.16,297.52,296.9,297.11,2977.0,295.932,296.2905,295.673,295.8822,2977.0
2024-12-30 10:20:00,296.86,297.19,296.86,297.02,1154.0,295.6332,295.9618,295.6332,295.7925,1154.0
2024-12-30 10:25:00,296.85,297.48,296.82,297.39,10108.0,295.6232,296.2506,295.5934,296.161,10108.0
2024-12-30 10:30:00,297.3,297.78,297.23,297.65,7826.0,296.0714,296.5494,296.0017,296.4199,7826.0
2024-12-30 10:35:00,297.41,297.74,297.4,297.65,6657.0,296.1809,296.5096,296.171,296.4199,6657.0
2024-12-30 10:40:00,297.5,297.8,297.44,297.62,3826.0,296.2706,296.5693,296.2108,296.3901,3826.0
2024-12-30 10:45:00,297.37,297.69,297.26,297.37,5034.0,296.1411,296.4598,296.0316,296.1411,5034.0
2024-12-30 10:50:00,297.53,297.59,296.92,296.92,1831.0,296.3004,296.3602,295.693,295.693,1831.0
2024-12-30 10:55:00,296.91,297.8,296.9,297.73,2900.0,295.683,296.5693,295.673,296.4996,2900.0
2024-12-30 11:00:00,297.68,297.72,297.43,297.61,4749.0,296.4498,296.4897,296.2008,296.3801,4749.0
2024-12-30 11:05:00,297.73,298.07,297.55,297.98,4588.0,296.4996,296.8382,296.3204,296.7486,4588.0
2024-12-30 11:10:00,298.07,298.18,297.9,298.07,3234.0,296.8382,296.9478,296.6689,296.8382,3234.0
2024-12-30 11:15:00,298.01,298.27,298.01,298.27,1817.0,296.7785,297.0374,296.7785,297.0374,1817.0
2024-12-30 11:20:00,298.36,298.46,298.16,298.38,1635.0,297.127,297.2266,296.9278,297.1469,1635.0
2024-12-30 11:25:00,298.38,298.38,297.98,298.22,2716.0,297.1469,297.1469,296.7486,296.9876,2716.0
2024-12-30 11:30:00,298.3,298.64,298.28,298.63,2544.0,297.0673,297.4058,297.0473,297.3959,2544.0
2024-12-30 11:35:00,298.69,298.9,298.69,298.81,500.0,297.4556,297.6648,297.4556,297.5751,500.0
2024-12-30 11:40:00,298.81,298.96,298.81,298.81,805.0,297.5751,297.7245,297.5751,297.5751,805.0
2024-12-30 11:45:00,298.94,298.96,298.19,298.19,3150.0,297.7046,297.7245,296.9577,296.9577,3150.0
2024-12-30 11:50:00,298.23,298.7,298.23,298.67,5246.0,296.9975,297.4656,296.9975,297.4357,5246.0
2024-12-30 11:55:00,298.67,298.95,298.67,298.92,2286.0,297.4357,297.7146,297.4357,297.6847,2286.0
2024-12-30 12:00:00,298.75,298.87,298.59,298.86,2270.0,297.5154,297.6349,297.3561,297.6249,2270.0
2024-12-30 12:05:00,298.97,299.05,298.81,299.0,1902.0,297.7345,297.8142,297.5751,297.7644,1902.0
2024-12-30 12:10:00,299.06,299.16,298.94,299.16,977.0,297.8241,297.9237,297.7046,297.9237,977.0
2024-12-30 12:15:00,299.19,299.38,299.15,299.21,2394.0,297.9536,298.1428,297.9137,297.9735,2394.0
2024-12-30 12:20:00,299.32,299.38,298.88,298.91,7528.0,298.083,298.1428,297.6449,297.6747,7528.0
2024-12-30 12:25:00,299.06,299.16,298.82,299.02,3896.0,297.8241,297.9237,297.5851,297.7843,3896.0
2024-12-30 12:30:00,299.07,299.53,299.07,299.47,2207.0,297.8341,298.2922,297.8341,298.2324,2207.0
2024-12-30 12:35:00,299.61,299.61,299.17,299.17,1242.0,298.3718,298.3718,297.9337,297.9337,1242.0
2024-12-30 12:40:00,299.17,299.29,299.11,299.11,600.0,297.9337,298.0532,297.8739,297.8739,600.0
2024-12-30 12:45:00,298.96,299.22,298.54,299.06,7064.0,297.7245,297.9835,297.3063,297.8241,7064.0
2024-12-30 12:50:00,299.18,299.19,298.77,298.77,501.0,297.9436,297.9536,297.5353,297.5353,501.0
2024-12-30 12:55:00,298.64,299.23,298.47,299.23,6562.0,297.4058,297.9934,297.2366,297.9934,6562.0
2024-12-30 13:00:00,299.02,299.02,298.69,298.81,1518.0,297.7843,297.7843,297.4556,297.5751,1518.0
2024-12-30 13:05:00,298.97,299.08,298.69,299.08,2190.0,297.7345,297.844,297.4556,297.844,2190.0
2024-12-30 13:10:00,299.28,299.45,299.2,299.2,1876.0,298.0432,298.2125,297.9635,297.9635,1876.0
2024-12-30 13:15:00,299.41,299.56,299.24,299.24,1998.0,298.1727,298.322,298.0034,298.0034,1998.0
2024-12-30 13:20:00,299.23,299.55,299.22,299.38,1850.0,297.9934,298.3121,297.9835,298.1428,1850.0
2024-12-30 13:25:00,299.25,299.33,298.96,299.22,2915.0,298.0133,298.093,297.7245,297.9835,2915.0
2024-12-30 13:30:00,299.14,299.34,299.1,299.3,1697.0,297.9038,298.103,297.8639,298.0631,1697.0
2024-12-30 13:35:00,299.32,299.49,299.15,299.25,3829.0,298.083,298.2523,297.9137,298.0133,3829.0
2024-12-30 13:40:00,298.82,299.34,298.82,299.34,2521.0,297.5851,298.103,297.5851,298.103,2521.0
2024-12-30 13:45:00,299.16,299.26,299.04,299.17,1647.0,297.9237,298.0233,297.8042,297.9337,1647.0
2024-12-30 13:50:00,299.26,299.4,299.2,299.29,1280.0,298.0233,298.1627,297.9635,298.0532,1280.0
2024-12-30 13:55:00,299.42,299.66,299.24,299.4,3830.0,298.1826,298.4216,298.0034,298.1627,3830.0
2024-12-30 14:00:00,299.4,299.41,299.22,299.36,6362.0,298.1627,298.1727,297.9835,298.1229,6362.0
2024-12-30 14:05:00,299.16,299.33,298.7,298.89,3656.0,297.9237,298.093,297.4656,297.6548,3656.0
2024-12-30 14:10:00,298.89,299.22,298.88,299.22,3697.0,297.6548,297.9835,297.6449,297.9835,3697.0
2024-12-30 14:15:00,299.24,299.26,299.23,299.24,6703.0,298.0034,298.0233,297.9934,298.0034,6703.0
2024-12-30 14:20:00,299.12,299.12,298.56,298.56,4783.0,297.8839,297.8839,297.3262,297.3262,4783.0
2024-12-30 14:25:00,298.49,298.68,298.43,298.47,2566.0,297.2565,297.4457,297.1967,297.2366,2566.0
2024-12-30 14:30:00,298.46,298.71,298.46,298.63,1486.0,297.2266,297.4756,297.2266,297.3959,1486.0
2024-12-30 14:35:00,298.62,298.76,298.59,298.76,1454.0,297.3859,297.5254,297.3561,297.5254,1454.0
2024-12-30 14:40:00,298.82,298.94,298.72,298.74,1187.0,297.5851,297.7046,297.4855,297.5054,1187.0
2024-12-30 14:45:00,298.87,299.04,298.78,298.78,919.0,297.6349,297.8042,297.5453,297.5453,919.0
2024-12-30 14:50:00,298.73,299.05,298.61,299.05,1896.0,297.4955,297.8142,297.376,297.8142,1896.0
2024-12-30 14:55:00,299.03,299.29,299.02,299.22,1615.0,297.7942,298.0532,297.7843,297.9835,1615.0
2024-12-30 15:00:00,299.26,299.34,298.83,298.83,4613.0,298.0233,298.103,297.5951,297.5951,4613.0
2024-12-30 15:05:00,298.83,298.99,298.65,298.91,1206.0,297.5951,297.7544,297.4158,297.6747,1206.0
2024-12-30 15:10:00,298.92,299.39,298.88,299.31,6575.0,297.6847,298.1527,297.6449,298.0731,6575.0
2024-12-30 15:15:00,299.25,299.25,299.04,299.13,3375.0,298.0133,298.0133,297.8042,297.8938,3375.0
2024-12-30 15:20:00,299.18,299.32,298.91,298.91,6496.0,297.9436,298.083,297.6747,297.6747,6496.0
2024-12-30 15:25:00,298.99,299.13,298.48,298.49,2046.0,297.7544,297.8938,297.2465,297.2565,2046.0
2024-12-30 15:30:00,298.48,298.61,298.12,298.19,7600.0,297.2465,297.376,296.888,296.9577,7600.0
2024-12-30 15:35:00,298.19,298.29,297.94,298.29,5358.0,296.9577,297.0573,296.7087,297.0573,5358.0
2024-12-30 15:40:00,298.27,298.42,298.09,298.32,7152.0,297.0374,297.1868,296.8581,297.0872,7152.0
2024-12-30 15:45:00,298.36,298.5,297.92,298.44,31174.0,297.127,297.2664,296.6888,297.2067,31174.0
2024-12-30 15:50:00,298.57,299.14,298.44,298.75,38379.0,297.3361,297.9038,297.2067,297.5154,38379.0
2024-12-30 15:55:00,298.62,298.77,298.2,298.5,27758.0,297.3859,297.5353,296.9677,297.2664,27758.0
2024-12-31 09:30:00,299.87,302.18,299.87,301.36,20718.0,298.6308,300.9312,298.6308,300.1146,20718.0
2024-12-31 09:35:00,300.71,302.0,300.29,300.84,9204.0,299.4673,300.752,299.049,299.5968,9204.0
2024-12-31 09:40:00,300.93,301.93,300.39,300.98,8224.0,299.6864,300.6823,299.1486,299.7362,8224.0
2024-12-31 09:45:00,301.3,301.96,301.16,301.22,5749.0,300.0549,300.7121,299.9154,299.9752,5749.0
2024-12-31 09:50:00,301.21,301.92,301.16,301.17,3824.0,299.9652,300.6723,299.9154,299.9254,3824.0
2024-12-31 09:55:00,301.2,301.2,300.39,300.4,2791.0,299.9553,299.9553,299.1486,299.1586,2791.0
2024-12-31 10:00:00,300.57,300.76,300.22,300.7,4806.0,299.3279,299.5171,298.9793,299.4573,4806.0
2024-12-31 10:05:00,301.11,301.36,300.52,301.06,3309.0,299.8656,300.1146,299.2781,299.8158,3309.0
2024-12-31 10:10:00,300.78,300.78,300.21,300.23,2281.0,299.537,299.537,298.9694,298.9893,2281.0
2024-12-31 10:15:00,300.2,300.72,300.04,300.71,2267.0,298.9594,299.4773,298.8001,299.4673,2267.0
2024-12-31 10:20:00,300.63,300.64,300.37,300.37,648.0,299.3876,299.3976,299.1287,299.1287,648.0
2024-12-31 10:25:00,300.37,300.7,300.25,300.7,1500.0,299.1287,299.4573,299.0092,299.4573,1500.0
2024-12-31 10:30:00,300.55,300.66,299.88,299.88,4240.0,299.308,299.4175,298.6407,298.6407,4240.0
2024-12-31 10:35:00,299.9,300.38,299.89,300.34,870.0,298.6606,299.1387,298.6507,299.0988,870.0
2024-12-31 10:40:00,300.03,300.42,300.02,300.42,722.0,298.7901,299.1785,298.7801,299.1785,722.0
2024-12-31 10:45:00,300.14,300.39,300.01,300.39,450.0,298.8997,299.1486,298.7702,299.1486,450.0
2024-12-31 10:50:00,300.01,300.01,299.76,299.76,800.0,298.7702,298.7702,298.5212,298.5212,800.0
2024-12-31 10:55:00,299.76,299.87,299.49,299.83,7787.0,298.5212,298.6308,298.2523,298.5909,7787.0
2024-12-31 11:00:00,299.85,299.85,299.66,299.67,2501.0,298.6108,298.6108,298.4216,298.4316,2501.0
2024-12-31 11:05:00,299.82,299.82,299.37,299.51,2383.0,298.581,298.581,298.1328,298.2723,2383.0
2024-12-31 11:10:00,299.48,299.51,299.18,299.51,7218.0,298.2424,298.2723,297.9436,298.2723,7218.0
2024-12-31 11:15:00,299.28,299.49,299.28,299.3,950.0,298.0432,298.2523,298.0432,298.0631,950.0
2024-12-31 11:20:00,299.3,299.3,299.24,299.24,500.0,298.0631,298.0631,298.0034,298.0034,500.0
2024-12-31 11:25:00,299.1,299.1,298.85,298.85,429.0,297.8639,297.8639,297.615,297.615,429.0
2024-12-31 11:30:00,298.88,299.2,298.81,299.2,3961.0,297.6449,297.9635,297.5751,297.9635,3961.0
2024-12-31 11:35:00,299.15,299.35,298.93,299.35,4136.0,297.9137,298.1129,297.6947,298.1129,4136.0
2024-12-31 11:40:00,299.19,299.52,299.18,299.35,2222.0,297.9536,298.2822,297.9436,298.1129,2222.0
2024-12-31 11:45:00,299.37,299.69,299.27,299.64,5586.0,298.1328,298.4515,298.0332,298.4017,5586.0
2024-12-31 11:50:00,299.31,299.31,298.88,298.88,2073.0,298.0731,298.0731,297.6449,297.6449,2073.0
2024-12-31 11:55:00,298.62,298.84,298.35,298.84,929.0,297.3859,297.605,297.117,297.605,929.0
2024-12-31 12:00:00,298.72,298.78,298.53,298.62,1580.0,297.4855,297.5453,297.2963,297.3859,1580.0
2024-12-31 12:05:00,298.66,298.87,298.66,298.67,1305.0,297.4258,297.6349,297.4258,297.4357,1305.0
2024-12-31 12:10:00,298.73,298.88,298.28,298.61,1326.0,297.4955,297.6449,297.0473,297.376,1326.0
2024-12-31 12:15:00,298.56,298.57,298.56,298.56,100.0,297.3262,297.3361,297.3262,297.3262,100.0
2024-12-31 12:20:00,298.73,298.9,298.47,298.52,3177.0,297.4955,297.6648,297.2366,297.2863,3177.0
2024-12-31 12:25:00,298.51,298.51,298.51,298.51,100.0,297.2764,297.2764,297.2764,297.2764,100.0
2024-12-31 12:30:00,298.41,298.56,298.2,298.55,2300.0,297.1768,297.3262,296.9677,297.3162,2300.0
2024-12-31 12:35:00,298.19,298.55,298.19,298.43,988.0,296.9577,297.3162,296.9577,297.1967,988.0
2024-12-31 12:40:00,298.47,298.47,298.37,298.41,1156.0,297.2366,297.2366,297.137,297.1768,1156.0
2024-12-31 12:45:00,298.54,298.57,298.15,298.5,1284.0,297.3063,297.3361,296.9179,297.2664,1284.0
2024-12-31 12:50:00,298.21,298.79,298.21,298.75,1636.0,296.9776,297.5552,296.9776,297.5154,1636.0
2024-12-31 12:55:00,298.91,299.19,298.75,299.19,2209.0,297.6747,297.9536,297.5154,297.9536,2209.0
2024-12-31 13:00:00,299.2,299.55,299.13,299.31,6294.0,297.9635,298.3121,297.8938,298.0731,6294.0
2024-12-31 13:05:00,299.42,299.42,299.26,299.28,721.0,298.1826,298.1826,298.0233,298.0432,721.0
2024-12-31 13:10:00,299.3,299.33,298.97,298.97,629.0,298.0631,298.093,297.7345,297.7345,629.0
2024-12-31 13:15:00,298.98,298.98,298.84,298.84,300.0,297.7444,297.7444,297.605,297.605,300.0
2024-12-31 13:20:00,298.74,298.77,298.41,298.5,2569.0,297.5054,297.5353,297.1768,297.2664,2569.0
2024-12-31 13:25:00,298.35,298.62,298.3,298.62,1345.0,297.117,297.3859,297.0673,297.3859,1345.0
2024-12-31 13:30:00,298.81,298.96,298.81,298.83,604.0,297.5751,297.7245,297.5751,297.5951,604.0
2024-12-31 13:35:00,298.78,298.9,298.65,298.9,882.0,297.5453,297.6648,297.4158,297.6648,882.0
2024-12-31 13:40:00,298.99,299.11,298.95,299.11,342.0,297.7544,297.8739,297.7146,297.8739,342.0
2024-12-31 13:45:00,299.27,299.27,299.1,299.1,614.0,298.0332,298.0332,297.8639,297.8639,614.0
2024-12-31 13:50:00,299.3,299.36,299.07,299.07,502.0,298.0631,298.1229,297.8341,297.8341,502.0
2024-12-31 13:55:00,299.04,299.04,298.77,298.77,812.0,297.8042,297.8042,297.5353,297.5353,812.0
2024-12-31 14:00:00,298.65,298.7,298.59,298.7,641.0,297.4158,297.4656,297.3561,297.4656,641.0
2024-12-31 14:05:00,298.73,298.93,298.73,298.93,1222.0,297.4955,297.6947,297.4955,297.6947,1222.0
2024-12-31 14:10:00,299.08,299.63,299.08,299.62,3579.0,297.844,298.3918,297.844,298.3818,3579.0
2024-12-31 14:15:00,299.74,299.75,298.8,298.8,1226.0,298.5013,298.5113,297.5652,297.5652,1226.0
2024-12-31 14:20:00,298.78,299.29,298.77,299.27,5614.0,297.5453,298.0532,297.5353,298.0332,5614.0
2024-12-31 14:25:00,299.2,299.35,298.97,298.97,6426.0,297.9635,298.1129,297.7345,297.7345,6426.0
2024-12-31 14:30:00,298.73,298.97,298.58,298.58,1605.0,297.4955,297.7345,297.3461,297.3461,1605.0
2024-12-31 14:35:00,298.86,299.04,298.86,299.04,309.0,297.6249,297.8042,297.6249,297.8042,309.0
2024-12-31 14:40:00,299.17,299.17,298.91,298.91,944.0,297.9337,297.9337,297.6747,297.6747,944.0
2024-12-31 14:45:00,299.0,299.0,298.86,299.0,618.0,297.7644,297.7644,297.6249,297.7644,618.0
2024-12-31 14:50:00,299.03,299.34,299.03,299.31,1696.0,297.7942,298.103,297.7942,298.0731,1696.0
2024-12-31 14:55:00,299.28,299.55,299.28,299.44,2065.0,298.0432,298.3121,298.0432,298.2025,2065.0
2024-12-31 15:00:00,299.42,299.46,299.33,299.34,803.0,298.1826,298.2225,298.093,298.103,803.0
2024-12-31 15:05:00,299.46,299.71,299.45,299.7,1996.0,298.2225,298.4714,298.2125,298.4615,1996.0
2024-12-31 15:10:00,299.65,299.66,299.18,299.25,2967.0,298.4117,298.4216,297.9436,298.0133,2967.0
2024-12-31 15:15:00,299.2,299.43,299.2,299.22,2002.0,297.9635,298.1926,297.9635,297.9835,2002.0
2024-12-31 15:20:00,299.24,299.46,299.09,299.09,1994.0,298.0034,298.2225,297.854,297.854,1994.0
2024-12-31 15:25:00,299.27,299.56,299.16,299.4,1446.0,298.0332,298.322,297.9237,298.1627,1446.0
2024-12-31 15:30:00,299.54,299.74,299.25,299.74,1240.0,298.3021,298.5013,298.0133,298.5013,1240.0
2024-12-31 15:35:00,299.77,300.12,299.5,299.5,3296.0,298.5312,298.8797,298.2623,298.2623,3296.0
2024-12-31 15:40:00,299.35,299.77,299.29,299.58,2897.0,298.1129,298.5312,298.0532,298.342,2897.0
2024-12-31 15:45:00,299.42,300.05,299.33,299.92,5169.0,298.1826,298.81,298.093,298.6806,5169.0
2024-12-31 15:50:00,299.81,300.05,299.52,299.7,5953.0,298.571,298.81,298.2822,298.4615,5953.0
2024-12-31 15:55:00,299.91,300.35,299.56,300.26,35332.0,298.6706,299.1088,298.322,299.0192,35332.0
2025-01-02 09:30:00,302.89,303.86,300.41,302.23,22454.0,301.6383,302.6043,299.1685,300.981,22454.0
2025-01-02 09:35:00,302.22,303.33,302.22,303.33,3907.0,300.9711,302.0765,300.9711,302.0765,3907.0
2025-01-02 09:40:00,302.72,302.73,302.13,302.71,6405.0,301.469,301.4789,300.8814,301.459,6405.0
2025-01-02 09:45:00,302.68,302.87,301.89,302.03,4029.0,301.4292,301.6184,300.6424,300.7818,4029.0
2025-01-02 09:50:00,302.06,302.06,301.6,301.92,4452.0,300.8117,300.8117,300.3536,300.6723,4452.0
2025-01-02 09:55:00,302.01,302.57,301.69,302.57,7686.0,300.7619,301.3196,300.4432,301.3196,7686.0
2025-01-02 10:00:00,302.58,302.99,302.39,302.95,5578.0,301.3296,301.7379,301.1404,301.698,5578.0
2025-01-02 10:05:00,302.95,303.17,302.66,303.02,8874.0,301.698,301.9171,301.4092,301.7677,8874.0
2025-01-02 10:10:00,302.91,303.21,301.96,302.5,7956.0,301.6582,301.957,300.7121,301.2499,7956.0
2025-01-02 10:15:00,302.89,303.35,302.88,302.93,6731.0,301.6383,302.0964,301.6283,301.6781,6731.0
2025-01-02 10:20:00,303.07,303.49,302.63,303.48,8135.0,301.8175,302.2358,301.3794,302.2258,8135.0
2025-01-02 10:25:00,303.32,303.32,302.39,302.53,5423.0,302.0665,302.0665,301.1404,301.2798,5423.0
2025-01-02 10:30:00,302.47,303.22,302.28,303.03,4747.0,301.22,301.9669,301.0308,301.7777,4747.0
2025-01-02 10:35:00,302.93,303.11,302.87,302.88,5958.0,301.6781,301.8574,301.6184,301.6283,5958.0
2025-01-02 10:40:00,303.04,303.31,303.03,303.13,2296.0,301.7877,302.0566,301.7777,301.8773,2296.0
2025-01-02 10:45:00,303.04,303.05,302.94,302.95,823.0,301.7877,301.7976,301.6881,301.698,823.0
2025-01-02 10:50:00,302.8,302.85,302.22,302.48,2303.0,301.5487,301.5985,300.9711,301.23,2303.0
2025-01-02 10:55:00,302.48,302.48,302.22,302.45,3201.0,301.23,301.23,300.9711,301.2001,3201.0
2025-01-02 11:00:00,302.4,302.4,301.27,301.28,3532.0,301.1503,301.1503,300.025,300.0349,3532.0
2025-01-02 11:05:00,301.48,301.52,300.72,300.72,1531.0,300.2341,300.2739,299.4773,299.4773,1531.0
2025-01-02 11:10:00,301.21,301.21,300.84,301.13,800.0,299.9652,299.9652,299.5968,299.8856,800.0
2025-01-02 11:15:00,300.86,301.2,300.72,301.19,2258.0,299.6167,299.9553,299.4773,299.9453,2258.0
2025-01-02 11:20:00,301.13,301.8,300.83,301.63,5383.0,299.8856,300.5528,299.5868,300.3835,5383.0
2025-01-02 11:25:00,301.72,301.93,301.3,301.52,4396.0,300.4731,300.6823,300.0549,300.2739,4396.0
2025-01-02 11:30:00,301.64,301.64,301.26,301.44,3244.0,300.3935,300.3935,300.015,300.1943,3244.0
2025-01-02 11:35:00,301.45,301.67,301.29,301.67,2482.0,300.2042,300.4233,300.0449,300.4233,2482.0
2025-01-02 11:40:00,301.79,301.93,301.54,301.69,3013.0,300.5428,300.6823,300.2939,300.4432,3013.0
2025-01-02 11:45:00,301.58,301.58,301.16,301.16,2484.0,300.3337,300.3337,299.9154,299.9154,2484.0
2025-01-02 11:50:00,301.34,301.34,300.89,301.05,3935.0,300.0947,300.0947,299.6466,299.8059,3935.0
2025-01-02 11:55:00,301.08,301.53,300.89,301.0,4137.0,299.8358,300.2839,299.6466,299.7561,4137.0
2025-01-02 12:00:00,301.05,301.19,301.05,301.09,900.0,299.8059,299.9453,299.8059,299.8457,900.0
2025-01-02 12:05:00,301.09,301.59,301.01,301.38,4393.0,299.8457,300.3437,299.7661,300.1345,4393.0
2025-01-02 12:10:00,301.49,301.95,301.49,301.72,1402.0,300.2441,300.7022,300.2441,300.4731,1402.0
2025-01-02 12:15:00,301.67,301.67,301.45,301.67,1117.0,300.4233,300.4233,300.2042,300.4233,1117.0
2025-01-02 12:20:00,301.81,301.81,301.03,301.15,3939.0,300.5627,300.5627,299.786,299.9055,3939.0
2025-01-02 12:25:00,301.23,301.24,300.64,300.64,1693.0,299.9851,299.9951,299.3976,299.3976,1693.0
2025-01-02 12:30:00,300.85,301.35,300.56,300.91,7385.0,299.6067,300.1046,299.3179,299.6665,7385.0
2025-01-02 12:35:00,300.68,300.81,300.47,300.55,1052.0,299.4374,299.5669,299.2283,299.308,1052.0
2025-01-02 12:40:00,300.51,300.65,300.38,300.5,2708.0,299.2681,299.4075,299.1387,299.2582,2708.0
2025-01-02 12:45:00,300.34,300.54,300.01,300.01,2909.0,299.0988,299.298,298.7702,298.7702,2909.0
2025-01-02 12:50:00,299.99,301.54,299.93,301.23,33081.0,298.7503,300.2939,298.6905,299.9851,33081.0
2025-01-02 12:55:00,301.12,301.12,300.93,300.93,600.0,299.8756,299.8756,299.6864,299.6864,600.0
2025-01-02 13:00:00,301.16,301.2,300.45,300.75,5721.0,299.9154,299.9553,299.2084,299.5071,5721.0
2025-01-02 13:05:00,300.43,300.71,300.43,300.7,636.0,299.1885,299.4673,299.1885,299.4573,636.0
2025-01-02 13:10:00,300.7,301.09,300.36,300.67,8132.0,299.4573,299.8457,299.1187,299.4275,8132.0
2025-01-02 13:15:00,300.61,300.62,300.45,300.59,1683.0,299.3677,299.3777,299.2084,299.3478,1683.0
2025-01-02 13:20:00,300.76,300.79,300.29,300.33,3203.0,299.5171,299.547,299.049,299.0889,3203.0
2025-01-02 13:25:00,300.36,300.36,300.31,300.31,200.0,299.1187,299.1187,299.0689,299.0689,200.0
2025-01-02 13:30:00,300.19,300.19,299.58,299.58,1328.0,298.9494,298.9494,298.342,298.342,1328.0
2025-01-02 13:35:00,299.46,299.48,299.27,299.27,1950.0,298.2225,298.2424,298.0332,298.0332,1950.0
2025-01-02 13:40:00,299.12,299.31,298.8,299.25,6754.0,297.8839,298.0731,297.5652,298.0133,6754.0
2025-01-02 13:45:00,299.31,299.32,298.59,298.59,1936.0,298.0731,298.083,297.3561,297.3561,1936.0
2025-01-02 13:50:00,298.28,298.47,298.21,298.21,2569.0,297.0473,297.2366,296.9776,296.9776,2569.0
2025-01-02 13:55:00,298.25,298.26,297.82,297.91,3945.0,297.0175,297.0274,296.5892,296.6789,3945.0
2025-01-02 14:00:00,297.84,298.21,297.74,298.03,7548.0,296.6092,296.9776,296.5096,296.7984,7548.0
2025-01-02 14:05:00,298.03,298.15,297.77,297.8,9581.0,296.7984,296.9179,296.5394,296.5693,9581.0
2025-01-02 14:10:00,297.87,298.13,297.82,297.9,2206.0,296.639,296.898,296.5892,296.6689,2206.0
2025-01-02 14:15:00,297.75,298.02,297.65,297.65,1528.0,296.5195,296.7884,296.4199,296.4199,1528.0
2025-01-02 14:20:00,297.81,298.02,297.76,297.83,18116.0,296.5793,296.7884,296.5295,296.5992,18116.0
2025-01-02 14:25:00,298.0,298.12,297.65,297.9,6691.0,296.7685,296.888,296.4199,296.6689,6691.0
2025-01-02 14:30:00,297.87,297.89,297.72,297.8,1776.0,296.639,296.6589,296.4897,296.5693,1776.0
2025-01-02 14:35:00,297.63,297.7,297.37,297.39,5314.0,296.4,296.4697,296.1411,296.161,5314.0
2025-01-02 14:40:00,297.35,298.18,297.33,297.96,4591.0,296.1212,296.9478,296.1013,296.7287,4591.0
2025-01-02 14:45:00,298.0,298.08,297.72,298.05,1470.0,296.7685,296.8482,296.4897,296.8183,1470.0
2025-01-02 14:50:00,298.22,298.56,298.22,298.28,2848.0,296.9876,297.3262,296.9876,297.0473,2848.0
2025-01-02 14:55:00,298.21,298.37,297.62,297.62,3356.0,296.9776,297.137,296.3901,296.3901,3356.0
2025-01-02 15:00:00,297.75,298.11,297.75,298.11,1075.0,296.5195,296.878,296.5195,296.878,1075.0
2025-01-02 15:05:00,298.11,298.34,298.09,298.17,1202.0,296.878,297.1071,296.8581,296.9378,1202.0
2025-01-02 15:10:00,298.23,298.34,298.02,298.14,884.0,296.9975,297.1071,296.7884,296.9079,884.0
2025-01-02 15:15:00,298.12,298.67,298.02,298.49,6353.0,296.888,297.4357,296.7884,297.2565,6353.0
2025-01-02 15:20:00,298.43,298.43,298.3,298.31,1951.0,297.1967,297.1967,297.0673,297.0772,1951.0
2025-01-02 15:25:00,298.39,298.39,298.13,298.19,2180.0,297.1569,297.1569,296.898,296.9577,2180.0
2025-01-02 15:30:00,298.07,298.76,298.07,298.47,8552.0,296.8382,297.5254,296.8382,297.2366,8552.0
2025-01-02 15:35:00,298.36,298.36,298.07,298.08,3125.0,297.127,297.127,296.8382,296.8482,3125.0
2025-01-02 15:40:00,298.11,298.4,298.09,298.31,8253.0,296.878,297.1668,296.8581,297.0772,8253.0
2025-01-02 15:45:00,298.32,298.45,297.96,298.26,9069.0,297.0872,297.2166,296.7287,297.0274,9069.0
2025-01-02 15:50:00,298.17,298.26,297.48,297.49,24904.0,296.9378,297.0274,296.2506,296.2606,24904.0
2025-01-02 15:55:00,297.49,297.96,297.48,297.76,60865.0,296.2606,296.7287,296.2506,296.5295,60865.0
2025-01-03 09:30:00,297.75,298.28,295.3,296.49,16525.0,296.5195,297.0473,294.0797,295.2647,16525.0
2025-01-03 09:35:00,296.2,296.2,292.67,293.43,9019.0,294.9759,294.9759,291.4605,292.2174,9019.0
2025-01-03 09:40:00,293.01,293.15,291.04,291.89,14360.0,291.7991,291.9385,289.8373,290.6837,14360.0
2025-01-03 09:45:00,292.01,292.59,290.12,292.26,22895.0,290.8032,291.3809,288.9211,291.0522,22895.0
2025-01-03 09:50:00,292.26,292.37,291.16,291.82,14071.0,291.0522,291.1618,289.9568,290.614,14071.0
2025-01-03 09:55:00,292.16,292.16,289.98,291.0,14682.0,290.9526,290.9526,288.7816,289.7974,14682.0
2025-01-03 10:00:00,290.86,291.77,290.4,291.49,10374.0,289.658,290.5642,289.1999,290.2854,10374.0
2025-01-03 10:05:00,291.53,292.86,291.3,292.85,38478.0,290.3252,291.6497,290.0962,291.6398,38478.0
2025-01-03 10:10:00,292.73,292.89,292.4,292.84,11110.0,291.5203,291.6796,291.1916,291.6298,11110.0
2025-01-03 10:15:00,292.9,293.3,292.39,292.73,18439.0,291.6896,292.0879,291.1817,291.5203,18439.0
2025-01-03 10:20:00,292.65,293.68,292.64,293.67,15765.0,291.4406,292.4663,291.4306,292.4564,15765.0
2025-01-03 10:25:00,293.67,294.31,293.38,294.31,13802.0,292.4564,293.0937,292.1676,293.0937,13802.0
2025-01-03 10:30:00,294.29,295.09,294.29,295.09,13628.0,293.0738,293.8705,293.0738,293.8705,13628.0
2025-01-03 10:35:00,295.25,295.32,294.91,295.32,1500.0,294.0299,294.0996,293.6913,294.0996,1500.0
2025-01-03 10:40:00,295.32,295.78,294.64,294.93,18460.0,294.0996,294.5577,293.4224,293.7112,18460.0
2025-01-03 10:45:00,294.8,294.85,294.38,294.64,7279.0,293.5817,293.6315,293.1635,293.4224,7279.0
2025-01-03 10:50:00,294.59,294.64,293.81,294.16,3894.0,293.3726,293.4224,292.5958,292.9444,3894.0
2025-01-03 10:55:00,293.9,294.63,293.81,294.46,8528.0,292.6854,293.4124,292.5958,293.2431,8528.0
2025-01-03 11:00:00,294.63,295.0,294.61,294.61,1395.0,293.4124,293.7809,293.3925,293.3925,1395.0
2025-01-03 11:05:00,294.77,294.78,294.27,294.35,4773.0,293.5518,293.5618,293.0539,293.1336,4773.0
2025-01-03 11:10:00,294.69,294.69,294.53,294.53,477.0,293.4722,293.4722,293.3128,293.3128,477.0
2025-01-03 11:15:00,294.5,294.93,294.23,294.34,3454.0,293.283,293.7112,293.0141,293.1236,3454.0
2025-01-03 11:20:00,294.11,294.21,294.01,294.21,910.0,292.8946,292.9942,292.795,292.9942,910.0
2025-01-03 11:25:00,294.22,294.65,294.21,294.64,4508.0,293.0041,293.4323,292.9942,293.4224,4508.0
2025-01-03 11:30:00,294.68,295.01,294.67,294.99,1258.0,293.4622,293.7909,293.4523,293.7709,1258.0
2025-01-03 11:35:00,294.77,295.01,294.65,294.79,3355.0,293.5518,293.7909,293.4323,293.5718,3355.0
2025-01-03 11:40:00,294.65,294.97,294.5,294.88,6385.0,293.4323,293.751,293.283,293.6614,6385.0
2025-01-03 11:45:00,294.93,295.03,294.01,294.77,18214.0,293.7112,293.8108,292.795,293.5518,18214.0
2025-01-03 11:50:00,294.92,295.0,294.85,294.99,3998.0,293.7012,293.7809,293.6315,293.7709,3998.0
2025-01-03 11:55:00,294.99,295.11,294.84,294.84,5774.0,293.7709,293.8904,293.6216,293.6216,5774.0
2025-01-03 12:00:00,295.07,295.55,294.95,295.55,3912.0,293.8506,294.3286,293.7311,294.3286,3912.0
2025-01-03 12:05:00,295.62,296.07,295.62,295.99,1438.0,294.3983,294.8465,294.3983,294.7668,1438.0
2025-01-03 12:10:00,295.85,296.0,295.72,295.74,1431.0,294.6274,294.7768,294.4979,294.5178,1431.0
2025-01-03 12:15:00,295.96,296.2,295.84,295.9,1522.0,294.7369,294.9759,294.6174,294.6772,1522.0
2025-01-03 12:20:00,295.91,295.91,295.4,295.51,18563.0,294.6871,294.6871,294.1792,294.2888,18563.0
2025-01-03 12:25:00,295.41,295.7,295.11,295.11,4672.0,294.1892,294.478,293.8904,293.8904,4672.0
2025-01-03 12:30:00,295.19,295.22,295.03,295.05,1275.0,293.9701,294.0,293.8108,293.8307,1275.0
2025-01-03 12:35:00,295.0,295.37,295.0,295.37,1528.0,293.7809,294.1494,293.7809,294.1494,1528.0
2025-01-03 12:40:00,295.32,295.79,295.32,295.53,13393.0,294.0996,294.5676,294.0996,294.3087,13393.0
2025-01-03 12:45:00,295.71,296.24,295.58,296.14,2520.0,294.488,295.0158,294.3585,294.9162,2520.0
2025-01-03 12:50:00,296.32,296.32,295.95,296.07,2320.0,295.0954,295.0954,294.727,294.8465,2320.0
2025-01-03 12:55:00,296.04,296.08,295.55,295.55,3303.0,294.8166,294.8564,294.3286,294.3286,3303.0
2025-01-03 13:00:00,295.87,295.87,295.55,295.55,785.0,294.6473,294.6473,294.3286,294.3286,785.0
2025-01-03 13:05:00,295.73,295.73,295.59,295.68,589.0,294.5079,294.5079,294.3685,294.4581,589.0
2025-01-03 13:10:00,295.63,295.64,295.59,295.62,1113.0,294.4083,294.4182,294.3685,294.3983,1113.0
2025-01-03 13:15:00,295.67,295.68,295.36,295.53,2932.0,294.4481,294.4581,294.1394,294.3087,2932.0
2025-01-03 13:20:00,295.61,295.88,295.5,295.62,5107.0,294.3884,294.6573,294.2788,294.3983,5107.0
2025-01-03 13:25:00,295.49,295.83,295.49,295.8,1198.0,294.2689,294.6075,294.2689,294.5776,1198.0
2025-01-03 13:30:00,295.92,296.03,295.7,295.7,4279.0,294.6971,294.8066,294.478,294.478,4279.0
2025-01-03 13:35:00,296.01,296.03,295.72,296.03,4098.0,294.7867,294.8066,294.4979,294.8066,4098.0
2025-01-03 13:40:00,295.97,295.99,295.71,295.75,3104.0,294.7469,294.7668,294.488,294.5278,3104.0
2025-01-03 13:45:00,295.71,295.93,295.67,295.77,2288.0,294.488,294.707,294.4481,294.5477,2288.0
2025-01-03 13:50:00,295.83,295.86,295.69,295.84,1447.0,294.6075,294.6373,294.468,294.6174,1447.0
2025-01-03 13:55:00,295.92,295.99,295.57,295.64,6182.0,294.6971,294.7668,294.3485,294.4182,6182.0
2025-01-03 14:00:00,295.55,295.62,295.28,295.28,4900.0,294.3286,294.3983,294.0597,294.0597,4900.0
2025-01-03 14:05:00,295.3,295.36,295.15,295.17,797.0,294.0797,294.1394,293.9303,293.9502,797.0
2025-01-03 14:10:00,295.36,295.54,295.33,295.43,1639.0,294.1394,294.3187,294.1095,294.2091,1639.0
2025-01-03 14:15:00,295.48,295.53,295.36,295.49,2240.0,294.2589,294.3087,294.1394,294.2689,2240.0
2025-01-03 14:20:00,295.4,295.4,295.15,295.32,4959.0,294.1792,294.1792,293.9303,294.0996,4959.0
2025-01-03 14:25:00,295.32,295.63,295.3,295.42,3158.0,294.0996,294.4083,294.0797,294.1992,3158.0
2025-01-03 14:30:00,295.33,295.47,295.27,295.43,2360.0,294.1095,294.2489,294.0498,294.2091,2360.0
2025-01-03 14:35:00,295.37,295.61,295.37,295.58,4234.0,294.1494,294.3884,294.1494,294.3585,4234.0
2025-01-03 14:40:00,295.62,295.82,295.54,295.81,2200.0,294.3983,294.5975,294.3187,294.5875,2200.0
2025-01-03 14:45:00,295.71,295.88,295.71,295.73,3633.0,294.488,294.6573,294.488,294.5079,3633.0
2025-01-03 14:50:00,295.75,295.76,295.41,295.49,3807.0,294.5278,294.5378,294.1892,294.2689,3807.0
2025-01-03 14:55:00,295.5,296.94,295.44,296.78,28143.0,294.2788,295.7129,294.2191,295.5535,28143.0
2025-01-03 15:00:00,296.78,297.45,296.31,296.74,12112.0,295.5535,296.2208,295.0855,295.5137,12112.0
2025-01-03 15:05:00,296.43,297.0,296.27,296.99,6194.0,295.205,295.7726,295.0456,295.7627,6194.0
2025-01-03 15:10:00,296.95,297.01,296.39,296.39,4226.0,295.7228,295.7826,295.1651,295.1651,4226.0
2025-01-03 15:15:00,296.46,296.88,296.45,296.62,11823.0,295.2349,295.6531,295.2249,295.3942,11823.0
2025-01-03 15:20:00,296.88,296.88,296.43,296.58,7014.0,295.6531,295.6531,295.205,295.3544,7014.0
2025-01-03 15:25:00,296.48,296.78,296.42,296.78,7874.0,295.2548,295.5535,295.195,295.5535,7874.0
2025-01-03 15:30:00,296.87,296.92,296.14,296.42,10127.0,295.6432,295.693,294.9162,295.195,10127.0
2025-01-03 15:35:00,296.33,296.72,296.33,296.54,7224.0,295.1054,295.4938,295.1054,295.3145,7224.0
2025-01-03 15:40:00,296.56,296.56,296.17,296.26,4659.0,295.3344,295.3344,294.9461,295.0357,4659.0
2025-01-03 15:45:00,296.3,296.37,296.0,296.23,9517.0,295.0755,295.1452,294.7768,295.0058,9517.0
2025-01-03 15:50:00,296.31,296.59,296.2,296.29,25310.0,295.0855,295.3643,294.9759,295.0656,25310.0
2025-01-03 15:55:00,296.38,296.71,296.3,296.69,55467.0,295.1552,295.4838,295.0755,295.4639,55467.0
2025-01-06 09:30:00,297.72,299.84,296.7,298.79,17728.0,296.4897,298.6009,295.4739,297.5552,17728.0
2025-01-06 09:35:00,298.76,299.0,297.92,298.36,2803.0,297.5254,297.7644,296.6888,297.127,2803.0
2025-01-06 09:40:00,298.37,301.76,298.15,300.63,38709.0,297.137,300.513,296.9179,299.3876,38709.0
2025-01-06 09:45:00,300.69,301.97,300.69,300.96,11889.0,299.4474,300.7221,299.4474,299.7163,11889.0
2025-01-06 09:50:00,300.43,301.48,300.39,300.98,9658.0,299.1885,300.2341,299.1486,299.7362,9658.0
2025-01-06 09:55:00,301.14,301.5,300.5,300.5,3126.0,299.8955,300.254,299.2582,299.2582,3126.0
2025-01-06 10:00:00,300.64,301.48,300.57,300.99,29649.0,299.3976,300.2341,299.3279,299.7461,29649.0
2025-01-06 10:05:00,301.25,301.43,300.45,301.11,33288.0,300.0051,300.1843,299.2084,299.8656,33288.0
2025-01-06 10:10:00,300.76,301.5,300.61,301.44,18889.0,299.5171,300.254,299.3677,300.1943,18889.0
2025-01-06 10:15:00,301.52,301.52,300.2,300.3,30768.0,300.2739,300.2739,298.9594,299.059,30768.0
2025-01-06 10:20:00,300.27,300.42,299.36,299.37,2723.0,299.0291,299.1785,298.1229,298.1328,2723.0
2025-01-06 10:25:00,299.56,299.56,298.7,298.82,5033.0,298.322,298.322,297.4656,297.5851,5033.0
2025-01-06 10:30:00,299.04,299.08,298.59,298.59,2633.0,297.8042,297.844,297.3561,297.3561,2633.0
2025-01-06 10:35:00,298.43,298.68,298.25,298.51,2639.0,297.1967,297.4457,297.0175,297.2764,2639.0
2025-01-06 10:40:00,298.68,299.16,298.37,299.07,3622.0,297.4457,297.9237,297.137,297.8341,3622.0
2025-01-06 10:45:00,299.09,299.11,298.87,299.02,2054.0,297.854,297.8739,297.6349,297.7843,2054.0
2025-01-06 10:50:00,298.94,299.17,298.81,298.85,9781.0,297.7046,297.9337,297.5751,297.615,9781.0
2025-01-06 10:55:00,298.84,299.66,298.83,299.31,4680.0,297.605,298.4216,297.5951,298.0731,4680.0
2025-01-06 11:00:00,299.44,299.5,298.61,298.75,3382.0,298.2025,298.2623,297.376,297.5154,3382.0
2025-01-06 11:05:00,298.6,298.73,298.25,298.26,3117.0,297.366,297.4955,297.0175,297.0274,3117.0
2025-01-06 11:10:00,298.3,298.73,298.27,298.73,3641.0,297.0673,297.4955,297.0374,297.4955,3641.0
2025-01-06 11:15:00,298.85,299.1,298.83,298.98,3017.0,297.615,297.8639,297.5951,297.7444,3017.0
2025-01-06 11:20:00,299.08,299.57,299.08,299.26,4600.0,297.844,298.332,297.844,298.0233,4600.0
2025-01-06 11:25:00,299.34,299.34,298.82,298.82,1430.0,298.103,298.103,297.5851,297.5851,1430.0
2025-01-06 11:30:00,298.99,299.25,298.94,298.99,2292.0,297.7544,298.0133,297.7046,297.7544,2292.0
2025-01-06 11:35:00,299.13,299.62,299.13,299.44,2349.0,297.8938,298.3818,297.8938,298.2025,2349.0
2025-01-06 11:40:00,299.59,299.59,299.3,299.41,3099.0,298.3519,298.3519,298.0631,298.1727,3099.0
2025-01-06 11:45:00,299.3,299.87,299.25,299.86,3150.0,298.0631,298.6308,298.0133,298.6208,3150.0
2025-01-06 11:50:00,299.73,299.77,299.4,299.4,3298.0,298.4913,298.5312,298.1627,298.1627,3298.0
2025-01-06 11:55:00,299.45,299.6,299.13,299.15,1000.0,298.2125,298.3619,297.8938,297.9137,1000.0
2025-01-06 12:00:00,299.24,299.48,298.94,298.94,3291.0,298.0034,298.2424,297.7046,297.7046,3291.0
2025-01-06 12:05:00,298.82,298.95,298.8,298.84,1258.0,297.5851,297.7146,297.5652,297.605,1258.0
2025-01-06 12:10:00,299.08,299.09,298.92,299.04,907.0,297.844,297.854,297.6847,297.8042,907.0
2025-01-06 12:15:00,298.92,299.11,298.89,299.07,3136.0,297.6847,297.8739,297.6548,297.8341,3136.0
2025-01-06 12:20:00,299.06,299.12,298.9,299.02,2483.0,297.8241,297.8839,297.6648,297.7843,2483.0
2025-01-06 12:25:00,299.0,299.01,298.87,298.9,2993.0,297.7644,297.7743,297.6349,297.6648,2993.0
2025-01-06 12:30:00,298.9,298.97,298.69,298.97,15744.0,297.6648,297.7345,297.4556,297.7345,15744.0
2025-01-06 12:35:00,298.97,299.76,298.96,299.59,11838.0,297.7345,298.5212,297.7245,298.3519,11838.0
2025-01-06 12:40:00,299.56,299.56,299.34,299.5,2468.0,298.322,298.322,298.103,298.2623,2468.0
2025-01-06 12:45:00,299.45,299.68,299.42,299.5,2755.0,298.2125,298.4416,298.1826,298.2623,2755.0
2025-01-06 12:50:00,299.54,299.59,299.31,299.4,545.0,298.3021,298.3519,298.0731,298.1627,545.0
2025-01-06 12:55:00,299.28,299.36,299.08,299.24,2477.0,298.0432,298.1229,297.844,298.0034,2477.0
2025-01-06 13:00:00,299.24,299.24,298.45,298.74,3242.0,298.0034,298.0034,297.2166,297.5054,3242.0
2025-01-06 13:05:00,298.59,298.78,298.57,298.57,600.0,297.3561,297.5453,297.3361,297.3361,600.0
2025-01-06 13:10:00,298.45,298.53,298.41,298.53,812.0,297.2166,297.2963,297.1768,297.2963,812.0
2025-01-06 13:15:00,298.53,298.7,298.44,298.58,3625.0,297.2963,297.4656,297.2067,297.3461,3625.0
2025-01-06 13:20:00,298.56,298.56,298.38,298.38,909.0,297.3262,297.3262,297.1469,297.1469,909.0
2025-01-06 13:25:00,298.4,298.48,298.36,298.36,432.0,297.1668,297.2465,297.127,297.127,432.0
2025-01-06 13:30:00,298.41,298.41,298.09,298.13,3943.0,297.1768,297.1768,296.8581,296.898,3943.0
2025-01-06 13:35:00,298.14,298.28,298.1,298.1,3068.0,296.9079,297.0473,296.8681,296.8681,3068.0
2025-01-06 13:40:00,298.1,298.14,297.95,298.0,1974.0,296.8681,296.9079,296.7187,296.7685,1974.0
2025-01-06 13:45:00,297.97,297.97,297.74,297.82,3461.0,296.7386,296.7386,296.5096,296.5892,3461.0
2025-01-06 13:50:00,297.76,298.03,297.76,298.0,3033.0,296.5295,296.7984,296.5295,296.7685,3033.0
2025-01-06 13:55:00,298.01,298.67,298.01,298.15,12400.0,296.7785,297.4357,296.7785,296.9179,12400.0
2025-01-06 14:00:00,298.01,298.22,297.69,297.69,4872.0,296.7785,296.9876,296.4598,296.4598,4872.0
2025-01-06 14:05:00,297.88,297.88,297.57,297.69,1090.0,296.649,296.649,296.3403,296.4598,1090.0
2025-01-06 14:10:00,297.56,297.65,297.32,297.59,10991.0,296.3303,296.4199,296.0913,296.3602,10991.0
2025-01-06 14:15:00,297.53,297.68,297.34,297.68,5486.0,296.3004,296.4498,296.1112,296.4498,5486.0
2025-01-06 14:20:00,297.67,297.67,297.59,297.59,1859.0,296.4399,296.4399,296.3602,296.3602,1859.0
2025-01-06 14:25:00,297.65,297.65,296.98,296.98,76504.0,296.4199,296.4199,295.7527,295.7527,76504.0
2025-01-06 14:30:00,297.05,297.49,296.93,297.41,3564.0,295.8224,296.2606,295.7029,296.1809,3564.0
2025-01-06 14:35:00,297.41,297.42,297.06,297.23,2770.0,296.1809,296.1909,295.8324,296.0017,2770.0
2025-01-06 14:40:00,297.12,297.19,296.92,296.92,1201.0,295.8921,295.9618,295.693,295.693,1201.0
2025-01-06 14:45:00,297.03,297.03,296.77,296.89,2719.0,295.8025,295.8025,295.5436,295.6631,2719.0
2025-01-06 14:50:00,296.79,297.18,296.65,297.05,22975.0,295.5635,295.9519,295.4241,295.8224,22975.0
2025-01-06 14:55:00,296.93,296.94,296.53,296.71,3967.0,295.7029,295.7129,295.3046,295.4838,3967.0
2025-01-06 15:00:00,296.75,296.75,296.53,296.71,1100.0,295.5237,295.5237,295.3046,295.4838,1100.0
2025-01-06 15:05:00,296.72,296.86,296.7,296.77,11275.0,295.4938,295.6332,295.4739,295.5436,11275.0
2025-01-06 15:10:00,296.78,296.78,296.49,296.49,1949.0,295.5535,295.5535,295.2647,295.2647,1949.0
2025-01-06 15:15:00,296.47,296.48,296.07,296.34,3820.0,295.2448,295.2548,294.8465,295.1154,3820.0
2025-01-06 15:20:00,296.37,296.61,296.15,296.42,6617.0,295.1452,295.3842,294.9261,295.195,6617.0
2025-01-06 15:25:00,296.44,296.49,296.22,296.31,3959.0,295.2149,295.2647,294.9958,295.0855,3959.0
2025-01-06 15:30:00,296.31,296.49,296.24,296.37,6165.0,295.0855,295.2647,295.0158,295.1452,6165.0
2025-01-06 15:35:00,296.36,296.81,296.24,296.61,11182.0,295.1353,295.5834,295.0158,295.3842,11182.0
2025-01-06 15:40:00,296.7,296.77,296.49,296.64,7305.0,295.4739,295.5436,295.2647,295.4141,7305.0
2025-01-06 15:45:00,296.6,296.61,296.35,296.44,9166.0,295.3743,295.3842,295.1253,295.2149,9166.0
2025-01-06 15:50:00,296.44,296.64,296.01,296.08,24110.0,295.2149,295.4141,294.7867,294.8564,24110.0
2025-01-06 15:55:00,296.11,297.06,296.11,296.9,113359.0,294.8863,295.8324,294.8863,295.673,113359.0
2025-01-07 09:30:00,300.52,305.39,300.5,304.99,46444.0,299.2781,304.128,299.2582,303.7296,46444.0
2025-01-07 09:35:00,305.0,305.88,303.68,303.68,13755.0,303.7396,304.6159,302.425,302.425,13755.0
2025-01-07 09:40:00,303.98,305.41,302.98,305.0,28109.0,302.7238,304.1479,301.7279,303.7396,28109.0
2025-01-07 09:45:00,305.21,306.38,305.15,305.84,7925.0,303.9487,305.1139,303.8889,304.5761,7925.0
2025-01-07 09:50:00,305.93,307.16,305.48,306.88,7136.0,304.6657,305.8906,304.2176,305.6118,7136.0
2025-01-07 09:55:00,306.88,308.17,306.41,307.86,17884.0,305.6118,306.8965,305.1437,306.5877,17884.0
2025-01-07 10:00:00,307.55,308.78,306.67,308.78,18361.0,306.279,307.5039,305.4027,307.5039,18361.0
2025-01-07 10:05:00,308.33,308.33,306.17,306.53,3304.0,307.0558,307.0558,304.9047,305.2632,3304.0
2025-01-07 10:10:00,306.78,306.78,305.63,305.63,5013.0,305.5122,305.5122,304.367,304.367,5013.0
2025-01-07 10:15:00,305.63,306.13,305.16,305.98,23192.0,304.367,304.8649,303.8989,304.7155,23192.0
2025-01-07 10:20:00,305.66,306.34,305.62,305.96,4101.0,304.3968,305.074,304.357,304.6956,4101.0
2025-01-07 10:25:00,306.06,306.4,305.73,306.01,8280.0,304.7952,305.1338,304.4665,304.7454,8280.0
2025-01-07 10:30:00,306.01,307.09,305.96,307.0,14002.0,304.7454,305.8209,304.6956,305.7313,14002.0
2025-01-07 10:35:00,307.0,307.57,306.91,306.96,21840.0,305.7313,306.2989,305.6417,305.6915,21840.0
2025-01-07 10:40:00,307.18,307.41,306.72,307.14,10449.0,305.9106,306.1396,305.4525,305.8707,10449.0
2025-01-07 10:45:00,307.14,307.49,305.95,306.22,45820.0,305.8707,306.2193,304.6856,304.9545,45820.0
2025-01-07 10:50:00,306.22,307.23,306.21,306.94,8876.0,304.9545,305.9604,304.9446,305.6715,8876.0
2025-01-07 10:55:00,306.84,307.36,306.3,306.98,5381.0,305.572,306.0898,305.0342,305.7114,5381.0
2025-01-07 11:00:00,307.03,307.06,306.44,306.69,3890.0,305.7612,305.7911,305.1736,305.4226,3890.0
2025-01-07 11:05:00,306.53,308.12,306.53,308.0,5457.0,305.2632,306.8467,305.2632,306.7272,5457.0
2025-01-07 11:10:00,307.9,307.93,307.1,307.63,15433.0,306.6276,306.6575,305.8309,306.3587,15433.0
2025-01-07 11:15:00,307.63,307.91,306.51,306.78,5786.0,306.3587,306.6375,305.2433,305.5122,5786.0
2025-01-07 11:20:00,307.05,307.37,306.94,306.94,5045.0,305.7811,306.0998,305.6715,305.6715,5045.0
2025-01-07 11:25:00,307.08,308.03,306.94,307.44,9523.0,305.811,306.757,305.6715,306.1695,9523.0
2025-01-07 11:30:00,307.24,307.57,306.95,306.95,7084.0,305.9703,306.2989,305.6815,305.6815,7084.0
2025-01-07 11:35:00,306.87,307.42,306.75,307.41,2500.0,305.6018,306.1496,305.4823,306.1396,2500.0
2025-01-07 11:40:00,307.67,307.99,307.25,307.99,13475.0,306.3985,306.7172,305.9803,306.7172,13475.0
2025-01-07 11:45:00,308.05,308.66,307.87,308.66,13581.0,306.777,307.3844,306.5977,307.3844,13581.0
2025-01-07 11:50:00,308.66,308.66,307.71,307.72,15238.0,307.3844,307.3844,306.4384,306.4483,15238.0
2025-01-07 11:55:00,307.65,307.68,306.7,306.75,8297.0,306.3786,306.4085,305.4325,305.4823,8297.0
2025-01-07 12:00:00,306.93,307.59,306.84,307.41,3279.0,305.6616,306.3189,305.572,306.1396,3279.0
2025-01-07 12:05:00,307.41,307.41,307.0,307.05,2685.0,306.1396,306.1396,305.7313,305.7811,2685.0
2025-01-07 12:10:00,307.05,307.28,306.92,307.0,4948.0,305.7811,306.0101,305.6516,305.7313,4948.0
2025-01-07 12:15:00,307.08,307.74,307.08,307.74,5193.0,305.811,306.4682,305.811,306.4682,5193.0
2025-01-07 12:20:00,307.79,307.83,307.25,307.33,6921.0,306.518,306.5579,305.9803,306.0599,6921.0
2025-01-07 12:25:00,307.48,307.54,305.68,306.21,36295.0,306.2093,306.2691,304.4168,304.9446,36295.0
2025-01-07 12:30:00,306.21,306.54,306.2,306.39,8084.0,304.9446,305.2732,304.9346,305.1238,8084.0
2025-01-07 12:35:00,306.34,306.6,306.25,306.44,8300.0,305.074,305.333,304.9844,305.1736,8300.0
2025-01-07 12:40:00,306.34,306.58,305.67,305.67,10316.0,305.074,305.313,304.4068,304.4068,10316.0
2025-01-07 12:45:00,305.81,305.99,305.48,305.61,17836.0,304.5462,304.7255,304.2176,304.347,17836.0
2025-01-07 12:50:00,305.56,305.75,305.19,305.51,10465.0,304.2973,304.4865,303.9288,304.2475,10465.0
2025-01-07 12:55:00,305.55,305.59,305.2,305.32,11230.0,304.2873,304.3271,303.9387,304.0582,11230.0
2025-01-07 13:00:00,305.34,305.35,304.9,305.06,6371.0,304.0782,304.0881,303.64,303.7993,6371.0
2025-01-07 13:05:00,305.07,305.81,305.05,305.75,12320.0,303.8093,304.5462,303.7894,304.4865,12320.0
2025-01-07 13:10:00,305.97,306.48,305.97,306.28,2840.0,304.7056,305.2134,304.7056,305.0143,2840.0
2025-01-07 13:15:00,306.42,306.62,306.24,306.62,3113.0,305.1537,305.3529,304.9744,305.3529,3113.0
2025-01-07 13:20:00,306.88,307.09,306.76,307.09,1619.0,305.6118,305.8209,305.4923,305.8209,1619.0
2025-01-07 13:25:00,306.95,307.2,306.95,307.2,3304.0,305.6815,305.9305,305.6815,305.9305,3304.0
2025-01-07 13:30:00,307.07,307.51,307.07,307.51,5147.0,305.801,306.2392,305.801,306.2392,5147.0
2025-01-07 13:35:00,307.35,307.87,307.2,307.67,13971.0,306.0799,306.5977,305.9305,306.3985,13971.0
2025-01-07 13:40:00,307.72,307.72,307.34,307.44,5913.0,306.4483,306.4483,306.0699,306.1695,5913.0
2025-01-07 13:45:00,307.58,308.29,307.58,308.25,1939.0,306.3089,307.016,306.3089,306.9761,1939.0
2025-01-07 13:50:00,308.03,308.22,307.76,307.79,3072.0,306.757,306.9463,306.4882,306.518,3072.0
2025-01-07 13:55:00,307.94,308.2,307.91,308.12,1300.0,306.6674,306.9263,306.6375,306.8467,1300.0
2025-01-07 14:00:00,308.12,308.4,307.85,307.86,7528.0,306.8467,307.1255,306.5778,306.5877,7528.0
2025-01-07 14:05:00,307.72,307.84,307.58,307.66,2669.0,306.4483,306.5678,306.3089,306.3886,2669.0
2025-01-07 14:10:00,307.81,307.93,307.54,307.62,4485.0,306.538,306.6575,306.2691,306.3487,4485.0
2025-01-07 14:15:00,307.41,307.64,307.19,307.33,3383.0,306.1396,306.3687,305.9205,306.0599,3383.0
2025-01-07 14:20:00,307.44,307.48,307.18,307.41,2411.0,306.1695,306.2093,305.9106,306.1396,2411.0
2025-01-07 14:25:00,307.51,307.82,307.12,307.61,12631.0,306.2392,306.5479,305.8508,306.3388,12631.0
2025-01-07 14:30:00,307.6,307.61,307.3,307.61,3250.0,306.3288,306.3388,306.0301,306.3388,3250.0
2025-01-07 14:35:00,307.62,307.83,307.61,307.76,2285.0,306.3487,306.5579,306.3388,306.4882,2285.0
2025-01-07 14:40:00,307.73,307.93,307.67,307.82,2366.0,306.4583,306.6575,306.3985,306.5479,2366.0
2025-01-07 14:45:00,308.05,308.05,307.81,308.02,2294.0,306.777,306.777,306.538,306.7471,2294.0
2025-01-07 14:50:00,307.93,307.94,307.52,307.63,4435.0,306.6575,306.6674,306.2492,306.3587,4435.0
2025-01-07 14:55:00,307.62,307.85,307.43,307.62,5768.0,306.3487,306.5778,306.1595,306.3487,5768.0
2025-01-07 15:00:00,307.63,307.69,307.29,307.3,5572.0,306.3587,306.4184,306.0201,306.0301,5572.0
2025-01-07 15:05:00,307.26,307.47,307.22,307.35,4839.0,305.9902,306.1994,305.9504,306.0799,4839.0
2025-01-07 15:10:00,307.32,307.63,307.25,307.58,9381.0,306.05,306.3587,305.9803,306.3089,9381.0
2025-01-07 15:15:00,307.56,307.67,306.79,306.8,11019.0,306.289,306.3985,305.5222,305.5321,11019.0
2025-01-07 15:20:00,306.81,306.9,306.45,306.62,8586.0,305.5421,305.6317,305.1836,305.3529,8586.0
2025-01-07 15:25:00,306.62,306.8,306.51,306.75,5557.0,305.3529,305.5321,305.2433,305.4823,5557.0
2025-01-07 15:30:00,306.77,307.07,306.74,306.86,15337.0,305.5023,305.801,305.4724,305.5919,15337.0
2025-01-07 15:35:00,306.89,306.94,306.53,306.94,12301.0,305.6218,305.6715,305.2632,305.6715,12301.0
2025-01-07 15:40:00,307.11,307.58,307.02,307.35,13243.0,305.8408,306.3089,305.7512,306.0799,13243.0
2025-01-07 15:45:00,307.35,307.53,306.94,307.46,11048.0,306.0799,306.2591,305.6715,306.1894,11048.0
2025-01-07 15:50:00,307.46,308.2,307.37,308.06,25117.0,306.1894,306.9263,306.0998,306.7869,25117.0
2025-01-07 15:55:00,308.16,308.7,308.04,308.22,117076.0,306.8865,307.4243,306.767,306.9463,117076.0
2025-01-08 09:30:00,308.05,308.8,305.58,305.74,13694.0,306.777,307.5239,304.3172,304.4765,13694.0
2025-01-08 09:35:00,306.21,306.84,305.69,306.67,5792.0,304.9446,305.572,304.4267,305.4027,5792.0
2025-01-08 09:40:00,305.98,306.84,303.81,304.43,14278.0,304.7155,305.572,302.5545,303.1719,14278.0
2025-01-08 09:45:00,304.15,305.31,303.88,305.31,5724.0,302.8931,304.0483,302.6242,304.0483,5724.0
2025-01-08 09:50:00,305.26,305.85,304.8,305.09,4188.0,303.9985,304.5861,303.5404,303.8292,4188.0
2025-01-08 09:55:00,304.99,305.29,304.38,304.71,15145.0,303.7296,304.0284,303.1221,303.4508,15145.0
2025-01-08 10:00:00,304.61,307.47,304.49,307.47,10268.0,303.3512,306.1994,303.2317,306.1994,10268.0
2025-01-08 10:05:00,307.55,309.93,307.46,309.49,21261.0,306.279,308.6492,306.1894,308.211,21261.0
2025-01-08 10:10:00,309.43,309.5,308.49,308.84,13052.0,308.1513,308.221,307.2151,307.5637,13052.0
2025-01-08 10:15:00,308.86,310.12,308.86,309.53,20686.0,307.5836,308.8384,307.5836,308.2508,20686.0
2025-01-08 10:20:00,309.55,309.95,309.28,309.78,3889.0,308.2708,308.6691,308.0019,308.4998,3889.0
2025-01-08 10:25:00,309.78,309.78,307.84,309.01,26677.0,308.4998,308.4998,306.5678,307.733,26677.0
2025-01-08 10:30:00,309.14,309.43,309.01,309.43,2755.0,307.8625,308.1513,307.733,308.1513,2755.0
2025-01-08 10:35:00,309.33,310.17,309.27,310.16,5855.0,308.0517,308.8882,307.9919,308.8782,5855.0
2025-01-08 10:40:00,310.07,310.91,309.97,310.46,14127.0,308.7886,309.6251,308.689,309.177,14127.0
2025-01-08 10:45:00,310.47,310.8,310.37,310.69,6666.0,309.187,309.5156,309.0874,309.4061,6666.0
2025-01-08 10:50:00,310.68,311.24,310.55,310.6,11958.0,309.3961,309.9538,309.2666,309.3164,11958.0
2025-01-08 10:55:00,310.61,311.59,310.52,311.55,6824.0,309.3264,310.3023,309.2368,310.2625,6824.0
2025-01-08 11:00:00,311.59,312.17,311.57,311.86,20527.0,310.3023,310.8799,310.2824,310.5712,20527.0
2025-01-08 11:05:00,311.92,312.61,311.92,312.27,13715.0,310.631,311.3181,310.631,310.9795,13715.0
2025-01-08 11:10:00,312.25,313.08,312.24,313.0,9654.0,310.9596,311.7862,310.9496,311.7065,9654.0
2025-01-08 11:15:00,312.86,313.66,312.57,313.44,23164.0,311.5671,312.3638,311.2783,312.1447,23164.0
2025-01-08 11:20:00,313.58,314.5,313.5,314.32,30297.0,312.2841,313.2003,312.2044,313.0211,30297.0
2025-01-08 11:25:00,314.43,314.43,313.15,313.31,26473.0,313.1306,313.1306,311.8559,312.0152,26473.0
2025-01-08 11:30:00,313.49,313.49,312.96,313.19,4500.0,312.1945,312.1945,311.6667,311.8957,4500.0
2025-01-08 11:35:00,313.05,313.61,313.05,313.61,4191.0,311.7563,312.314,311.7563,312.314,4191.0
2025-01-08 11:40:00,313.69,313.81,313.03,313.12,18048.0,312.3937,312.5132,311.7364,311.826,18048.0
2025-01-08 11:45:00,313.03,313.21,312.63,312.93,8851.0,311.7364,311.9156,311.338,311.6368,8851.0
2025-01-08 11:50:00,313.07,313.07,312.24,312.31,5292.0,311.7762,311.7762,310.9496,311.0194,5292.0
2025-01-08 11:55:00,312.24,312.62,312.08,312.59,4560.0,310.9496,311.3281,310.7903,311.2982,4560.0
2025-01-08 12:00:00,312.58,312.6,311.84,311.89,5520.0,311.2882,311.3082,310.5513,310.6011,5520.0
2025-01-08 12:05:00,311.82,311.89,311.43,311.7,4774.0,310.5314,310.6011,310.143,310.4119,4774.0
2025-01-08 12:10:00,311.76,311.87,311.68,311.69,1939.0,310.4716,310.5812,310.392,310.4019,1939.0
2025-01-08 12:15:00,311.86,312.33,311.72,312.32,4452.0,310.5712,311.0393,310.4318,311.0293,4452.0
2025-01-08 12:20:00,312.15,312.38,311.87,312.18,19565.0,310.86,311.0891,310.5812,310.8899,19565.0
2025-01-08 12:25:00,312.22,312.4,311.89,312.34,5776.0,310.9297,311.109,310.6011,311.0492,5776.0
2025-01-08 12:30:00,312.4,312.4,311.67,311.68,7700.0,311.109,311.109,310.382,310.392,7700.0
2025-01-08 12:35:00,311.59,311.83,311.02,311.3,6731.0,310.3023,310.5413,309.7347,310.0135,6731.0
2025-01-08 12:40:00,311.15,311.72,310.59,310.62,31880.0,309.8642,310.4318,309.3065,309.3363,31880.0
2025-01-08 12:45:00,310.62,311.52,310.42,311.34,22651.0,309.3363,310.2326,309.1372,310.0534,22651.0
2025-01-08 12:50:00,311.49,312.06,311.43,312.05,6946.0,310.2027,310.7704,310.143,310.7604,6946.0
2025-01-08 12:55:00,311.9,312.12,311.04,311.61,25627.0,310.6111,310.8301,309.7546,310.3222,25627.0
2025-01-08 13:00:00,311.47,312.19,311.29,311.81,19209.0,310.1828,310.8999,310.0036,310.5214,19209.0
2025-01-08 13:05:00,311.78,311.92,311.68,311.82,3816.0,310.4915,310.631,310.392,310.5314,3816.0
2025-01-08 13:10:00,311.82,311.89,310.96,311.11,12959.0,310.5314,310.6011,309.6749,309.8243,12959.0
2025-01-08 13:15:00,311.21,311.49,311.09,311.3,4122.0,309.9239,310.2027,309.8044,310.0135,4122.0
2025-01-08 13:20:00,311.22,311.24,310.52,310.75,10417.0,309.9339,309.9538,309.2368,309.4658,10417.0
2025-01-08 13:25:00,310.9,311.54,310.82,311.4,4220.0,309.6152,310.2525,309.5355,310.1131,4220.0
2025-01-08 13:30:00,311.45,311.98,311.45,311.87,5576.0,310.1629,310.6907,310.1629,310.5812,5576.0
2025-01-08 13:35:00,311.81,312.87,311.78,312.61,23532.0,310.5214,311.577,310.4915,311.3181,23532.0
2025-01-08 13:40:00,312.31,312.31,311.58,311.95,5567.0,311.0194,311.0194,310.2924,310.6608,5567.0
2025-01-08 13:45:00,311.95,312.0,311.54,311.54,11473.0,310.6608,310.7106,310.2525,310.2525,11473.0
2025-01-08 13:50:00,311.4,311.63,310.51,310.6,5699.0,310.1131,310.3422,309.2268,309.3164,5699.0
2025-01-08 13:55:00,310.8,310.89,310.53,310.8,3302.0,309.5156,309.6052,309.2467,309.5156,3302.0
2025-01-08 14:00:00,310.7,310.78,310.17,310.33,17161.0,309.416,309.4957,308.8882,309.0475,17161.0
2025-01-08 14:05:00,310.29,310.81,310.29,310.8,18521.0,309.0077,309.5256,309.0077,309.5156,18521.0
2025-01-08 14:10:00,310.78,310.93,310.51,310.73,7053.0,309.4957,309.6451,309.2268,309.4459,7053.0
2025-01-08 14:15:00,310.78,311.42,310.78,311.42,2591.0,309.4957,310.133,309.4957,310.133,2591.0
2025-01-08 14:20:00,311.47,311.99,311.44,311.96,5370.0,310.1828,310.7007,310.153,310.6708,5370.0
2025-01-08 14:25:00,311.96,312.5,311.75,312.48,5544.0,310.6708,311.2086,310.4617,311.1887,5544.0
2025-01-08 14:30:00,312.34,312.36,312.14,312.2,9831.0,311.0492,311.0692,310.8501,310.9098,9831.0
2025-01-08 14:35:00,312.04,312.15,311.66,312.14,4279.0,310.7505,310.86,310.372,310.8501,4279.0
2025-01-08 14:40:00,312.0,312.37,311.74,312.3,2817.0,310.7106,311.0791,310.4517,311.0094,2817.0
2025-01-08 14:45:00,312.21,312.23,311.68,311.9,4027.0,310.9198,310.9397,310.392,310.6111,4027.0
2025-01-08 14:50:00,312.01,312.13,311.92,312.13,3569.0,310.7206,310.8401,310.631,310.8401,3569.0
2025-01-08 14:55:00,312.11,312.22,311.93,312.0,6452.0,310.8202,310.9297,310.6409,310.7106,6452.0
2025-01-08 15:00:00,312.08,312.24,312.01,312.1,5178.0,310.7903,310.9496,310.7206,310.8102,5178.0
2025-01-08 15:05:00,312.2,312.2,311.61,311.71,26778.0,310.9098,310.9098,310.3222,310.4218,26778.0
2025-01-08 15:10:00,311.69,311.81,311.31,311.31,5132.0,310.4019,310.5214,310.0235,310.0235,5132.0
2025-01-08 15:15:00,311.38,311.76,311.31,311.75,6401.0,310.0932,310.4716,310.0235,310.4617,6401.0
2025-01-08 15:20:00,311.69,311.89,311.34,311.38,11872.0,310.4019,310.6011,310.0534,310.0932,11872.0
2025-01-08 15:25:00,311.45,311.49,311.04,311.24,10228.0,310.1629,310.2027,309.7546,309.9538,10228.0
2025-01-08 15:30:00,311.25,311.52,311.05,311.25,9895.0,309.9637,310.2326,309.7646,309.9637,9895.0
2025-01-08 15:35:00,311.06,311.12,310.71,310.95,5223.0,309.7745,309.8343,309.426,309.665,5223.0
2025-01-08 15:40:00,310.82,310.98,310.72,310.94,8068.0,309.5355,309.6949,309.4359,309.655,8068.0
2025-01-08 15:45:00,310.8,311.0,310.59,310.9,8804.0,309.5156,309.7148,309.3065,309.6152,8804.0
2025-01-08 15:50:00,311.0,311.24,310.65,310.67,69277.0,309.7148,309.9538,309.3662,309.3861,69277.0
2025-01-08 15:55:00,310.74,311.36,310.61,311.25,120167.0,309.4558,310.0733,309.3264,309.9637,120167.0
2025-01-10 09:30:00,309.0,313.9,309.0,312.56,55647.0,307.723,312.6028,307.723,311.2683,55647.0
2025-01-10 09:35:00,313.18,313.71,311.89,312.17,23258.0,311.8858,312.4136,310.6011,310.8799,23258.0
2025-01-10 09:40:00,312.49,314.07,312.41,313.93,14249.0,311.1986,312.7721,311.1189,312.6327,14249.0
2025-01-10 09:45:00,314.0,314.47,312.14,312.33,15679.0,312.7024,313.1704,310.8501,311.0393,15679.0
2025-01-10 09:50:00,312.31,313.17,311.53,312.12,15243.0,311.0194,311.8758,310.2426,310.8301,15243.0
2025-01-10 09:55:00,312.12,312.45,311.22,311.28,15822.0,310.8301,311.1588,309.9339,309.9936,15822.0
2025-01-10 10:00:00,310.92,311.19,309.61,310.49,42796.0,309.6351,309.904,308.3305,309.2069,42796.0
2025-01-10 10:05:00,310.65,310.65,308.12,308.72,17072.0,309.3662,309.3662,306.8467,307.4442,17072.0
2025-01-10 10:10:00,309.11,309.11,307.61,307.61,12560.0,307.8326,307.8326,306.3388,306.3388,12560.0
2025-01-10 10:15:00,307.61,309.86,307.25,309.85,14046.0,306.3388,308.5795,305.9803,308.5695,14046.0
2025-01-10 10:20:00,309.48,309.86,309.41,309.41,7574.0,308.2011,308.5795,308.1313,308.1313,7574.0
2025-01-10 10:25:00,309.65,309.67,308.97,309.0,11800.0,308.3703,308.3903,307.6932,307.723,11800.0
2025-01-10 10:30:00,309.0,310.27,308.82,310.03,13698.0,307.723,308.9878,307.5438,308.7488,13698.0
2025-01-10 10:35:00,310.26,310.54,309.92,310.54,25891.0,308.9778,309.2567,308.6392,309.2567,25891.0
2025-01-10 10:40:00,310.19,310.63,310.19,310.38,6408.0,308.9081,309.3463,308.9081,309.0973,6408.0
2025-01-10 10:45:00,310.13,310.37,309.64,309.64,9251.0,308.8484,309.0874,308.3604,308.3604,9251.0
2025-01-10 10:50:00,309.4,309.89,309.4,309.6,8665.0,308.1214,308.6094,308.1214,308.3206,8665.0
2025-01-10 10:55:00,309.91,311.45,309.83,311.45,8262.0,308.6293,310.1629,308.5496,310.1629,8262.0
2025-01-10 11:00:00,311.88,311.88,310.76,310.85,10497.0,310.5911,310.5911,309.4758,309.5654,10497.0
2025-01-10 11:05:00,310.62,311.09,310.59,311.06,5027.0,309.3363,309.8044,309.3065,309.7745,5027.0
2025-01-10 11:10:00,311.06,311.83,310.92,311.35,13264.0,309.7745,310.5413,309.6351,310.0633,13264.0
2025-01-10 11:15:00,311.37,311.37,310.7,310.86,6621.0,310.0832,310.0832,309.416,309.5753,6621.0
2025-01-10 11:20:00,311.02,311.46,310.88,311.31,4032.0,309.7347,310.1729,309.5953,310.0235,4032.0
2025-01-10 11:25:00,311.3,311.76,311.16,311.55,16771.0,310.0135,310.4716,309.8741,310.2625,16771.0
2025-01-10 11:30:00,311.5,311.51,310.79,311.16,12573.0,310.2127,310.2227,309.5056,309.8741,12573.0
2025-01-10 11:35:00,311.15,311.72,311.15,311.69,7114.0,309.8642,310.4318,309.8642,310.4019,7114.0
2025-01-10 11:40:00,311.69,311.83,311.36,311.4,5698.0,310.4019,310.5413,310.0733,310.1131,5698.0
2025-01-10 11:45:00,311.4,311.52,311.0,311.51,6102.0,310.1131,310.2326,309.7148,310.2227,6102.0
2025-01-10 11:50:00,311.52,311.75,311.3,311.31,7700.0,310.2326,310.4617,310.0135,310.0235,7700.0
2025-01-10 11:55:00,311.11,311.35,310.52,310.53,8114.0,309.8243,310.0633,309.2368,309.2467,8114.0
2025-01-10 12:00:00,310.51,310.72,310.16,310.47,5477.0,309.2268,309.4359,308.8782,309.187,5477.0
2025-01-10 12:05:00,310.3,310.47,309.7,309.85,6916.0,309.0177,309.187,308.4201,308.5695,6916.0
2025-01-10 12:10:00,309.86,310.02,309.69,309.82,6759.0,308.5795,308.7388,308.4102,308.5396,6759.0
2025-01-10 12:15:00,309.89,309.99,309.58,309.88,4752.0,308.6094,308.7089,308.3006,308.5994,4752.0
2025-01-10 12:20:00,309.89,309.89,309.41,309.73,25904.0,308.6094,308.6094,308.1313,308.45,25904.0
2025-01-10 12:25:00,309.81,310.15,309.73,310.06,4675.0,308.5297,308.8683,308.45,308.7787,4675.0
2025-01-10 12:30:00,310.06,310.14,309.76,310.1,7397.0,308.7787,308.8583,308.4799,308.8185,7397.0
2025-01-10 12:35:00,310.17,310.3,309.62,309.68,7610.0,308.8882,309.0177,308.3405,308.4002,7610.0
2025-01-10 12:40:00,309.68,309.68,307.27,307.93,31141.0,308.4002,308.4002,306.0002,306.6575,31141.0
2025-01-10 12:45:00,308.04,308.61,308.03,308.61,5047.0,306.767,307.3346,306.757,307.3346,5047.0
2025-01-10 12:50:00,308.6,308.71,308.15,308.32,11949.0,307.3247,307.4342,306.8765,307.0458,11949.0
2025-01-10 12:55:00,308.15,308.25,306.0,306.24,36332.0,306.8765,306.9761,304.7354,304.9744,36332.0
2025-01-10 13:00:00,306.18,306.24,305.31,305.57,31128.0,304.9147,304.9744,304.0483,304.3072,31128.0
2025-01-10 13:05:00,305.81,306.05,304.14,304.25,21933.0,304.5462,304.7852,302.8831,302.9927,21933.0
2025-01-10 13:10:00,304.38,306.02,304.15,305.98,10320.0,303.1221,304.7554,302.8931,304.7155,10320.0
2025-01-10 13:15:00,305.99,308.0,304.87,305.65,22692.0,304.7255,306.7272,303.6101,304.3869,22692.0
2025-01-10 13:20:00,305.84,306.39,305.81,306.38,3327.0,304.5761,305.1238,304.5462,305.1139,3327.0
2025-01-10 13:25:00,306.43,307.22,306.38,306.92,15955.0,305.1637,305.9504,305.1139,305.6516,15955.0
2025-01-10 13:30:00,306.92,307.73,306.9,307.73,6446.0,305.6516,306.4583,305.6317,306.4583,6446.0
2025-01-10 13:35:00,307.53,307.88,307.18,307.78,6197.0,306.2591,306.6077,305.9106,306.5081,6197.0
2025-01-10 13:40:00,307.91,308.39,307.9,308.11,3110.0,306.6375,307.1156,306.6276,306.8367,3110.0
2025-01-10 13:45:00,308.29,308.81,308.07,308.37,7873.0,307.016,307.5338,306.7969,307.0956,7873.0
2025-01-10 13:50:00,308.28,308.82,308.09,308.6,8701.0,307.006,307.5438,306.8168,307.3247,8701.0
2025-01-10 13:55:00,308.39,308.86,308.39,308.6,6638.0,307.1156,307.5836,307.1156,307.3247,6638.0
2025-01-10 14:00:00,308.69,308.69,308.13,308.13,4355.0,307.4143,307.4143,306.8566,306.8566,4355.0
2025-01-10 14:05:00,308.08,308.18,307.72,307.93,4185.0,306.8068,306.9064,306.4483,306.6575,4185.0
2025-01-10 14:10:00,307.93,308.33,307.73,308.02,7508.0,306.6575,307.0558,306.4583,306.7471,7508.0
2025-01-10 14:15:00,307.9,308.12,307.66,307.72,4232.0,306.6276,306.8467,306.3886,306.4483,4232.0
2025-01-10 14:20:00,307.8,307.84,307.12,307.16,11204.0,306.528,306.5678,305.8508,305.8906,11204.0
2025-01-10 14:25:00,307.16,307.27,303.58,304.44,47718.0,305.8906,306.0002,302.3254,303.1819,47718.0
2025-01-10 14:30:00,304.45,305.43,303.11,303.96,65013.0,303.1918,304.1678,301.8574,302.7039,65013.0
2025-01-10 14:35:00,303.88,304.13,300.51,302.85,63597.0,302.6242,302.8732,299.2681,301.5985,63597.0
2025-01-10 14:40:00,302.93,303.04,301.65,301.72,17320.0,301.6781,301.7877,300.4034,300.4731,17320.0
2025-01-10 14:45:00,301.67,303.11,301.43,303.08,40646.0,300.4233,301.8574,300.1843,301.8275,40646.0
2025-01-10 14:50:00,302.91,303.39,302.45,303.23,13166.0,301.6582,302.1362,301.2001,301.9769,13166.0
2025-01-10 14:55:00,303.22,303.76,302.91,303.46,6058.0,301.9669,302.5047,301.6582,302.2059,6058.0
2025-01-10 15:00:00,303.6,304.07,303.04,303.99,17427.0,302.3454,302.8134,301.7877,302.7337,17427.0
2025-01-10 15:05:00,303.84,305.21,303.83,304.16,30455.0,302.5844,303.9487,302.5744,302.903,30455.0
2025-01-10 15:10:00,304.57,304.72,303.32,303.42,10101.0,303.3113,303.4607,302.0665,302.1661,10101.0
2025-01-10 15:15:00,303.38,303.59,302.62,302.98,13007.0,302.1263,302.3354,301.3694,301.7279,13007.0
2025-01-10 15:20:00,302.99,303.25,302.2,302.68,27393.0,301.7379,301.9968,300.9511,301.4292,27393.0
2025-01-10 15:25:00,302.8,303.33,302.57,303.19,7901.0,301.5487,302.0765,301.3196,301.937,7901.0
2025-01-10 15:30:00,303.19,303.34,302.59,302.98,29876.0,301.937,302.0864,301.3395,301.7279,29876.0
2025-01-10 15:35:00,302.99,303.99,302.98,303.67,16120.0,301.7379,302.7337,301.7279,302.4151,16120.0
2025-01-10 15:40:00,303.76,304.17,303.48,303.84,22740.0,302.5047,302.913,302.2258,302.5844,22740.0
2025-01-10 15:45:00,303.76,303.84,303.12,303.28,29224.0,302.5047,302.5844,301.8673,302.0267,29224.0
2025-01-10 15:50:00,303.3,304.02,303.09,303.25,52493.0,302.0466,302.7636,301.8375,301.9968,52493.0
2025-01-10 15:55:00,303.25,303.72,302.68,302.82,144549.0,301.9968,302.4649,301.4292,301.5686,144549.0
2025-01-13 09:30:00,302.72,305.32,301.75,304.03,27863.0,301.469,304.0582,300.503,302.7736,27863.0
2025-01-13 09:35:00,304.02,304.34,302.81,303.26,14482.0,302.7636,303.0823,301.5586,302.0068,14482.0
2025-01-13 09:40:00,302.89,304.1,302.84,303.43,10557.0,301.6383,302.8433,301.5885,302.1761,10557.0
2025-01-13 09:45:00,303.4,303.4,301.7,302.06,23038.0,302.1462,302.1462,300.4532,300.8117,23038.0
2025-01-13 09:50:00,302.87,303.0,301.64,301.89,17626.0,301.6184,301.7478,300.3935,300.6424,17626.0
2025-01-13 09:55:00,302.07,305.07,302.07,304.94,7017.0,300.8217,303.8093,300.8217,303.6798,7017.0
2025-01-13 10:00:00,305.05,305.31,304.14,304.91,11083.0,303.7894,304.0483,302.8831,303.6499,11083.0
2025-01-13 10:05:00,305.12,305.82,305.1,305.82,3214.0,303.8591,304.5562,303.8392,304.5562,3214.0
2025-01-13 10:10:00,305.62,306.12,304.98,305.17,17478.0,304.357,304.8549,303.7196,303.9089,17478.0
2025-01-13 10:15:00,305.07,305.9,304.91,305.9,6613.0,303.8093,304.6358,303.6499,304.6358,6613.0
2025-01-13 10:20:00,305.75,306.03,304.56,304.64,12942.0,304.4865,304.7653,303.3014,303.3811,12942.0
2025-01-13 10:25:00,304.78,305.38,304.74,304.74,1873.0,303.5205,304.118,303.4806,303.4806,1873.0
2025-01-13 10:30:00,304.97,306.06,304.65,305.73,15825.0,303.7097,304.7952,303.391,304.4665,15825.0
2025-01-13 10:35:00,305.72,306.05,305.41,305.72,10885.0,304.4566,304.7852,304.1479,304.4566,10885.0
2025-01-13 10:40:00,305.76,306.33,305.66,306.2,8124.0,304.4964,305.0641,304.3968,304.9346,8124.0
2025-01-13 10:45:00,306.06,306.17,305.65,305.79,9238.0,304.7952,304.9047,304.3869,304.5263,9238.0
2025-01-13 10:50:00,305.74,306.39,305.74,306.19,6042.0,304.4765,305.1238,304.4765,304.9246,6042.0
2025-01-13 10:55:00,306.37,306.89,306.07,306.78,3653.0,305.1039,305.6218,304.8051,305.5122,3653.0
2025-01-13 11:00:00,306.68,307.27,306.61,306.93,10572.0,305.4126,306.0002,305.3429,305.6616,10572.0
2025-01-13 11:05:00,307.0,307.35,306.86,307.03,3334.0,305.7313,306.0799,305.5919,305.7612,3334.0
2025-01-13 11:10:00,307.38,307.4,306.1,306.39,9625.0,306.1097,306.1296,304.835,305.1238,9625.0
2025-01-13 11:15:00,306.68,307.01,306.35,306.6,15563.0,305.4126,305.7413,305.084,305.333,15563.0
2025-01-13 11:20:00,306.8,307.16,306.73,306.8,3704.0,305.5321,305.8906,305.4624,305.5321,3704.0
2025-01-13 11:25:00,307.01,307.25,306.38,306.38,9979.0,305.7413,305.9803,305.1139,305.1139,9979.0
2025-01-13 11:30:00,306.31,306.38,306.03,306.24,5321.0,305.0442,305.1139,304.7653,304.9744,5321.0
2025-01-13 11:35:00,306.5,306.83,306.23,306.37,6990.0,305.2334,305.562,304.9645,305.1039,6990.0
2025-01-13 11:40:00,306.16,306.63,306.02,306.4,5917.0,304.8948,305.3628,304.7554,305.1338,5917.0
2025-01-13 11:45:00,306.5,306.51,305.93,306.11,8206.0,305.2334,305.2433,304.6657,304.845,8206.0
2025-01-13 11:50:00,305.98,306.15,305.6,305.87,7085.0,304.7155,304.8848,304.3371,304.606,7085.0
2025-01-13 11:55:00,305.71,305.75,305.06,305.17,2602.0,304.4466,304.4865,303.7993,303.9089,2602.0
2025-01-13 12:00:00,305.38,305.88,305.19,305.85,1768.0,304.118,304.6159,303.9288,304.5861,1768.0
2025-01-13 12:05:00,305.8,306.5,305.76,306.35,8917.0,304.5363,305.2334,304.4964,305.084,8917.0
2025-01-13 12:10:00,306.37,306.5,305.94,305.94,7679.0,305.1039,305.2334,304.6757,304.6757,7679.0
2025-01-13 12:15:00,305.93,306.39,305.93,306.18,6566.0,304.6657,305.1238,304.6657,304.9147,6566.0
2025-01-13 12:20:00,305.98,306.87,305.92,306.87,11417.0,304.7155,305.6018,304.6558,305.6018,11417.0
2025-01-13 12:25:00,306.83,307.24,306.66,306.73,9417.0,305.562,305.9703,305.3927,305.4624,9417.0
2025-01-13 12:30:00,306.67,306.79,306.12,306.12,4503.0,305.4027,305.5222,304.8549,304.8549,4503.0
2025-01-13 12:35:00,306.22,306.41,306.17,306.17,1973.0,304.9545,305.1437,304.9047,304.9047,1973.0
2025-01-13 12:40:00,306.29,306.47,306.06,306.29,1710.0,305.0242,305.2035,304.7952,305.0242,1710.0
2025-01-13 12:45:00,306.25,306.48,306.25,306.48,1222.0,304.9844,305.2134,304.9844,305.2134,1222.0
2025-01-13 12:50:00,306.29,306.46,306.11,306.15,3195.0,305.0242,305.1935,304.845,304.8848,3195.0
2025-01-13 12:55:00,306.29,306.63,306.26,306.43,2227.0,305.0242,305.3628,304.9944,305.1637,2227.0
2025-01-13 13:00:00,306.4,306.56,306.09,306.09,4178.0,305.1338,305.2931,304.8251,304.8251,4178.0
2025-01-13 13:05:00,306.3,306.56,305.97,306.56,3297.0,305.0342,305.2931,304.7056,305.2931,3297.0
2025-01-13 13:10:00,306.75,306.96,306.61,306.61,2792.0,305.4823,305.6915,305.3429,305.3429,2792.0
2025-01-13 13:15:00,306.65,306.76,306.61,306.63,1250.0,305.3827,305.4923,305.3429,305.3628,1250.0
2025-01-13 13:20:00,306.65,306.9,306.61,306.83,4553.0,305.3827,305.6317,305.3429,305.562,4553.0
2025-01-13 13:25:00,306.91,307.42,306.83,307.42,3425.0,305.6417,306.1496,305.562,306.1496,3425.0
2025-01-13 13:30:00,307.47,307.5,307.35,307.36,2335.0,306.1994,306.2292,306.0799,306.0898,2335.0
2025-01-13 13:35:00,307.42,307.7,307.18,307.57,5431.0,306.1496,306.4284,305.9106,306.2989,5431.0
2025-01-13 13:40:00,307.57,308.01,307.3,307.3,8348.0,306.2989,306.7371,306.0301,306.0301,8348.0
2025-01-13 13:45:00,307.29,307.58,307.28,307.35,2382.0,306.0201,306.3089,306.0101,306.0799,2382.0
2025-01-13 13:50:00,307.22,307.22,306.32,306.54,4781.0,305.9504,305.9504,305.0541,305.2732,4781.0
2025-01-13 13:55:00,306.42,306.85,306.42,306.71,1904.0,305.1537,305.5819,305.1537,305.4425,1904.0
2025-01-13 14:00:00,306.87,306.87,306.54,306.6,2471.0,305.6018,305.6018,305.2732,305.333,2471.0
2025-01-13 14:05:00,306.6,306.71,306.44,306.69,1058.0,305.333,305.4425,305.1736,305.4226,1058.0
2025-01-13 14:10:00,306.75,307.39,306.75,307.39,4540.0,305.4823,306.1197,305.4823,306.1197,4540.0
2025-01-13 14:15:00,307.38,307.44,307.11,307.19,7029.0,306.1097,306.1695,305.8408,305.9205,7029.0
2025-01-13 14:20:00,307.14,307.3,307.02,307.02,1786.0,305.8707,306.0301,305.7512,305.7512,1786.0
2025-01-13 14:25:00,307.01,308.05,307.01,307.77,2606.0,305.7413,306.777,305.7413,306.4981,2606.0
2025-01-13 14:30:00,307.7,307.78,307.49,307.6,1820.0,306.4284,306.5081,306.2193,306.3288,1820.0
2025-01-13 14:35:00,307.6,307.88,307.59,307.68,1727.0,306.3288,306.6077,306.3189,306.4085,1727.0
2025-01-13 14:40:00,307.93,307.93,307.73,307.73,661.0,306.6575,306.6575,306.4583,306.4583,661.0
2025-01-13 14:45:00,307.76,307.82,307.27,307.28,9593.0,306.4882,306.5479,306.0002,306.0101,9593.0
2025-01-13 14:50:00,307.35,307.51,307.29,307.46,2696.0,306.0799,306.2392,306.0201,306.1894,2696.0
2025-01-13 14:55:00,307.85,307.98,307.78,307.78,5621.0,306.5778,306.7073,306.5081,306.5081,5621.0
2025-01-13 15:00:00,307.77,307.77,307.6,307.77,1858.0,306.4981,306.4981,306.3288,306.4981,1858.0
2025-01-13 15:05:00,307.91,308.0,307.88,307.92,2138.0,306.6375,306.7272,306.6077,306.6475,2138.0
2025-01-13 15:10:00,307.88,308.1,307.83,307.84,5320.0,306.6077,306.8268,306.5579,306.5678,5320.0
2025-01-13 15:15:00,307.82,308.13,307.74,307.99,3889.0,306.5479,306.8566,306.4682,306.7172,3889.0
2025-01-13 15:20:00,308.14,308.21,307.87,307.98,9424.0,306.8666,306.9363,306.5977,306.7073,9424.0
2025-01-13 15:25:00,307.98,308.09,307.93,308.02,4392.0,306.7073,306.8168,306.6575,306.7471,4392.0
2025-01-13 15:30:00,308.0,308.01,307.67,307.82,12077.0,306.7272,306.7371,306.3985,306.5479,12077.0
2025-01-13 15:35:00,307.81,308.2,307.72,308.0,9312.0,306.538,306.9263,306.4483,306.7272,9312.0
2025-01-13 15:40:00,307.96,308.0,307.35,307.63,7679.0,306.6873,306.7272,306.0799,306.3587,7679.0
2025-01-13 15:45:00,307.65,307.67,307.19,307.63,5757.0,306.3786,306.3985,305.9205,306.3587,5757.0
2025-01-13 15:50:00,307.47,307.99,307.31,307.43,13713.0,306.1994,306.7172,306.04,306.1595,13713.0
2025-01-13 15:55:00,307.53,308.46,307.4,308.23,61466.0,306.2591,307.1853,306.1296,306.9562,61466.0
2025-01-14 09:30:00,306.0,307.4,305.1,306.25,28441.0,304.7354,306.1296,303.8392,304.9844,28441.0
2025-01-14 09:35:00,306.19,306.24,303.39,304.1,29715.0,304.9246,304.9744,302.1362,302.8433,29715.0
2025-01-14 09:40:00,304.1,305.29,303.98,305.2,6457.0,302.8433,304.0284,302.7238,303.9387,6457.0
2025-01-14 09:45:00,305.36,305.55,304.6,304.74,16586.0,304.0981,304.2873,303.3412,303.4806,16586.0
2025-01-14 09:50:00,304.74,305.11,304.34,304.59,8530.0,303.4806,303.8491,303.0823,303.3313,8530.0
2025-01-14 09:55:00,304.53,304.72,303.8,304.15,8339.0,303.2715,303.4607,302.5445,302.8931,8339.0
2025-01-14 10:00:00,304.08,304.2,302.97,303.56,19828.0,302.8234,302.9429,301.718,302.3055,19828.0
2025-01-14 10:05:00,303.68,304.19,303.4,303.44,6628.0,302.425,302.9329,302.1462,302.186,6628.0
2025-01-14 10:10:00,303.41,303.72,302.84,302.93,5020.0,302.1561,302.4649,301.5885,301.6781,5020.0
2025-01-14 10:15:00,302.99,303.03,302.66,302.81,1864.0,301.7379,301.7777,301.4092,301.5586,1864.0
2025-01-14 10:20:00,302.93,303.18,302.57,302.94,3303.0,301.6781,301.9271,301.3196,301.6881,3303.0
2025-01-14 10:25:00,303.05,303.47,303.02,303.12,10247.0,301.7976,302.2159,301.7677,301.8673,10247.0
2025-01-14 10:30:00,303.29,303.52,302.69,303.52,30600.0,302.0366,302.2657,301.4391,302.2657,30600.0
2025-01-14 10:35:00,303.73,304.26,303.73,304.26,2200.0,302.4748,303.0026,302.4748,303.0026,2200.0
2025-01-14 10:40:00,304.05,304.54,304.04,304.54,1984.0,302.7935,303.2815,302.7835,303.2815,1984.0
2025-01-14 10:45:00,304.36,304.8,303.92,304.37,5309.0,303.1022,303.5404,302.664,303.1122,5309.0
2025-01-14 10:50:00,304.38,304.76,304.37,304.74,1393.0,303.1221,303.5006,303.1122,303.4806,1393.0
2025-01-14 10:55:00,304.73,305.3,304.65,304.76,3743.0,303.4707,304.0383,303.391,303.5006,3743.0
2025-01-14 11:00:00,304.57,304.57,303.28,303.36,5525.0,303.3113,303.3113,302.0267,302.1063,5525.0
2025-01-14 11:05:00,303.47,303.75,303.36,303.75,3235.0,302.2159,302.4947,302.1063,302.4947,3235.0
2025-01-14 11:10:00,303.51,303.61,302.97,302.97,2472.0,302.2557,302.3553,301.718,301.718,2472.0
2025-01-14 11:15:00,303.25,303.42,302.69,303.29,2723.0,301.9968,302.1661,301.4391,302.0366,2723.0
2025-01-14 11:20:00,303.02,303.03,302.68,302.68,1489.0,301.7677,301.7777,301.4292,301.4292,1489.0
2025-01-14 11:25:00,302.73,302.94,302.31,302.93,9061.0,301.4789,301.6881,301.0607,301.6781,9061.0
2025-01-14 11:30:00,302.83,303.1,302.57,302.57,3270.0,301.5785,301.8474,301.3196,301.3196,3270.0
2025-01-14 11:35:00,302.57,302.57,301.92,302.03,12692.0,301.3196,301.3196,300.6723,300.7818,12692.0
2025-01-14 11:40:00,301.92,302.1,301.18,301.32,14997.0,300.6723,300.8516,299.9354,300.0748,14997.0
2025-01-14 11:45:00,301.31,301.52,301.15,301.52,4838.0,300.0648,300.2739,299.9055,300.2739,4838.0
2025-01-14 11:50:00,301.44,301.44,301.24,301.24,405.0,300.1943,300.1943,299.9951,299.9951,405.0
2025-01-14 11:55:00,301.29,301.49,300.84,300.84,5781.0,300.0449,300.2441,299.5968,299.5968,5781.0
2025-01-14 12:00:00,300.81,300.93,300.64,300.85,2521.0,299.5669,299.6864,299.3976,299.6067,2521.0
2025-01-14 12:05:00,300.64,300.86,300.55,300.63,10006.0,299.3976,299.6167,299.308,299.3876,10006.0
2025-01-14 12:10:00,300.68,300.68,300.5,300.54,4429.0,299.4374,299.4374,299.2582,299.298,4429.0
2025-01-14 12:15:00,300.6,301.41,300.16,300.78,20981.0,299.3577,300.1644,298.9196,299.537,20981.0
2025-01-14 12:20:00,300.85,300.87,300.7,300.7,1949.0,299.6067,299.6266,299.4573,299.4573,1949.0
2025-01-14 12:25:00,300.84,301.65,300.71,301.2,8696.0,299.5968,300.4034,299.4673,299.9553,8696.0
2025-01-14 12:30:00,301.17,301.18,300.9,301.18,2498.0,299.9254,299.9354,299.6565,299.9354,2498.0
2025-01-14 12:35:00,301.13,301.35,300.68,300.84,4624.0,299.8856,300.1046,299.4374,299.5968,4624.0
2025-01-14 12:40:00,300.75,302.0,300.35,302.0,4707.0,299.5071,300.752,299.1088,300.752,4707.0
2025-01-14 12:45:00,301.92,301.92,301.57,301.66,2686.0,300.6723,300.6723,300.3237,300.4134,2686.0
2025-01-14 12:50:00,301.66,302.06,301.59,302.04,3334.0,300.4134,300.8117,300.3437,300.7918,3334.0
2025-01-14 12:55:00,302.1,302.31,301.89,302.31,1205.0,300.8516,301.0607,300.6424,301.0607,1205.0
2025-01-14 13:00:00,302.29,302.29,301.91,302.24,2589.0,301.0408,301.0408,300.6623,300.991,2589.0
2025-01-14 13:05:00,302.17,302.28,302.08,302.24,4019.0,300.9213,301.0308,300.8316,300.991,4019.0
2025-01-14 13:10:00,302.4,302.72,302.4,302.63,2714.0,301.1503,301.469,301.1503,301.3794,2714.0
2025-01-14 13:15:00,302.73,303.51,302.72,303.51,5883.0,301.4789,302.2557,301.469,302.2557,5883.0
2025-01-14 13:20:00,303.49,303.65,303.19,303.65,2120.0,302.2358,302.3951,301.937,302.3951,2120.0
2025-01-14 13:25:00,303.37,303.41,303.2,303.41,1501.0,302.1163,302.1561,301.947,302.1561,1501.0
2025-01-14 13:30:00,303.24,303.26,302.86,303.02,3170.0,301.9868,302.0068,301.6084,301.7677,3170.0
2025-01-14 13:35:00,302.99,303.48,302.98,303.48,1860.0,301.7379,302.2258,301.7279,302.2258,1860.0
2025-01-14 13:40:00,303.49,303.99,303.41,303.88,5071.0,302.2358,302.7337,302.1561,302.6242,5071.0
2025-01-14 13:45:00,303.84,304.2,303.81,304.17,2073.0,302.5844,302.9429,302.5545,302.913,2073.0
2025-01-14 13:50:00,304.14,304.19,303.81,304.18,3603.0,302.8831,302.9329,302.5545,302.923,3603.0
2025-01-14 13:55:00,303.94,304.74,303.94,304.38,14072.0,302.6839,303.4806,302.6839,303.1221,14072.0
2025-01-14 14:00:00,304.38,304.38,304.07,304.12,4574.0,303.1221,303.1221,302.8134,302.8632,4574.0
2025-01-14 14:05:00,303.99,304.23,303.91,303.92,5353.0,302.7337,302.9727,302.6541,302.664,5353.0
2025-01-14 14:10:00,303.88,304.05,303.76,303.98,2198.0,302.6242,302.7935,302.5047,302.7238,2198.0
2025-01-14 14:15:00,303.83,304.0,303.8,303.97,2853.0,302.5744,302.7437,302.5445,302.7138,2853.0
2025-01-14 14:20:00,303.92,304.3,303.92,304.22,1442.0,302.664,303.0425,302.664,302.9628,1442.0
2025-01-14 14:25:00,304.19,304.76,304.18,304.3,7065.0,302.9329,303.5006,302.923,303.0425,7065.0
2025-01-14 14:30:00,304.55,304.76,304.39,304.75,1908.0,303.2914,303.5006,303.1321,303.4906,1908.0
2025-01-14 14:35:00,304.68,304.68,304.67,304.68,515.0,303.4209,303.4209,303.4109,303.4209,515.0
2025-01-14 14:40:00,304.62,304.62,304.14,304.32,3901.0,303.3611,303.3611,302.8831,303.0624,3901.0
2025-01-14 14:45:00,304.31,304.48,304.2,304.33,6130.0,303.0524,303.2217,302.9429,303.0723,6130.0
2025-01-14 14:50:00,304.33,304.56,304.11,304.56,5092.0,303.0723,303.3014,302.8532,303.3014,5092.0
2025-01-14 14:55:00,304.57,304.78,304.1,304.1,9920.0,303.3113,303.5205,302.8433,302.8433,9920.0
2025-01-14 15:00:00,304.17,304.3,303.59,303.59,6788.0,302.913,303.0425,302.3354,302.3354,6788.0
2025-01-14 15:05:00,303.59,303.9,303.59,303.9,1265.0,302.3354,302.6441,302.3354,302.6441,1265.0
2025-01-14 15:10:00,303.95,304.0,303.76,303.76,12036.0,302.6939,302.7437,302.5047,302.5047,12036.0
2025-01-14 15:15:00,303.76,304.67,303.76,304.58,3974.0,302.5047,303.4109,302.5047,303.3213,3974.0
2025-01-14 15:20:00,304.6,304.92,304.59,304.85,3406.0,303.3412,303.6599,303.3313,303.5902,3406.0
2025-01-14 15:25:00,304.87,305.31,304.69,305.27,7363.0,303.6101,304.0483,303.4308,304.0085,7363.0
2025-01-14 15:30:00,305.27,305.4,304.94,304.94,6250.0,304.0085,304.1379,303.6798,303.6798,6250.0
2025-01-14 15:35:00,305.04,305.2,304.94,305.04,4922.0,303.7794,303.9387,303.6798,303.7794,4922.0
2025-01-14 15:40:00,305.12,305.6,304.82,305.03,16012.0,303.8591,304.3371,303.5603,303.7694,16012.0
2025-01-14 15:45:00,305.02,305.49,304.89,305.47,5532.0,303.7595,304.2275,303.63,304.2076,5532.0
2025-01-14 15:50:00,305.42,305.87,305.42,305.65,7673.0,304.1578,304.606,304.1578,304.3869,7673.0
2025-01-14 15:55:00,305.65,305.88,305.48,305.74,36297.0,304.3869,304.6159,304.2176,304.4765,36297.0
2025-01-15 09:30:00,308.77,310.0,306.16,308.53,42541.0,307.494,308.7189,304.8948,307.255,42541.0
2025-01-15 09:35:00,308.56,308.56,306.19,307.19,12481.0,307.2849,307.2849,304.9246,305.9205,12481.0
2025-01-15 09:40:00,307.53,308.72,306.37,307.31,21581.0,306.2591,307.4442,305.1039,306.04,21581.0
2025-01-15 09:45:00,307.33,308.53,306.84,308.25,9685.0,306.0599,307.255,305.572,306.9761,9685.0
2025-01-15 09:50:00,308.32,308.47,307.06,308.0,30655.0,307.0458,307.1952,305.7911,306.7272,30655.0
2025-01-15 09:55:00,307.95,308.34,307.4,307.94,9589.0,306.6774,307.0658,306.1296,306.6674,9589.0
2025-01-15 10:00:00,307.93,308.86,307.8,307.99,10540.0,306.6575,307.5836,306.528,306.7172,10540.0
2025-01-15 10:05:00,308.19,308.37,307.2,308.18,18802.0,306.9164,307.0956,305.9305,306.9064,18802.0
2025-01-15 10:10:00,308.6,308.9,308.01,308.42,2700.0,307.3247,307.6234,306.7371,307.1454,2700.0
2025-01-15 10:15:00,308.42,308.83,307.76,308.82,47023.0,307.1454,307.5537,306.4882,307.5438,47023.0
2025-01-15 10:20:00,308.7,308.92,308.44,308.5,7699.0,307.4243,307.6434,307.1653,307.2251,7699.0
2025-01-15 10:25:00,308.55,308.62,308.13,308.14,18937.0,307.2749,307.3446,306.8566,306.8666,18937.0
2025-01-15 10:30:00,308.14,308.67,308.14,308.42,12576.0,306.8666,307.3944,306.8666,307.1454,12576.0
2025-01-15 10:35:00,308.54,308.54,308.0,308.3,11138.0,307.2649,307.2649,306.7272,307.0259,11138.0
2025-01-15 10:40:00,308.49,309.08,308.32,308.73,12145.0,307.2151,307.8027,307.0458,307.4542,12145.0
2025-01-15 10:45:00,308.69,308.69,307.61,307.87,5745.0,307.4143,307.4143,306.3388,306.5977,5745.0
2025-01-15 10:50:00,307.7,308.04,307.7,307.81,3489.0,306.4284,306.767,306.4284,306.538,3489.0
2025-01-15 10:55:00,308.02,308.34,307.15,307.8,28184.0,306.7471,307.0658,305.8807,306.528,28184.0
2025-01-15 11:00:00,307.97,307.97,307.39,307.53,2472.0,306.6973,306.6973,306.1197,306.2591,2472.0
2025-01-15 11:05:00,307.14,308.1,307.12,307.61,9474.0,305.8707,306.8268,305.8508,306.3388,9474.0
2025-01-15 11:10:00,307.46,307.6,306.94,306.94,5258.0,306.1894,306.3288,305.6715,305.6715,5258.0
2025-01-15 11:15:00,306.9,307.3,305.77,305.8,9463.0,305.6317,306.0301,304.5064,304.5363,9463.0
2025-01-15 11:20:00,305.7,307.32,305.7,306.42,14532.0,304.4367,306.05,304.4367,305.1537,14532.0
2025-01-15 11:25:00,306.26,306.26,306.23,306.23,1200.0,304.9944,304.9944,304.9645,304.9645,1200.0
2025-01-15 11:30:00,306.11,306.11,305.84,305.84,3755.0,304.845,304.845,304.5761,304.5761,3755.0
2025-01-15 11:35:00,305.66,305.8,305.51,305.51,2776.0,304.3968,304.5363,304.2475,304.2475,2776.0
2025-01-15 11:40:00,305.38,305.51,305.38,305.48,976.0,304.118,304.2475,304.118,304.2176,976.0
2025-01-15 11:45:00,305.57,305.96,305.07,305.81,15725.0,304.3072,304.6956,303.8093,304.5462,15725.0
2025-01-15 11:50:00,305.86,305.87,305.42,305.42,7196.0,304.596,304.606,304.1578,304.1578,7196.0
2025-01-15 11:55:00,305.42,305.82,305.36,305.8,11641.0,304.1578,304.5562,304.0981,304.5363,11641.0
2025-01-15 12:00:00,306.1,306.71,305.81,306.51,4211.0,304.835,305.4425,304.5462,305.2433,4211.0
2025-01-15 12:05:00,306.4,306.81,306.33,306.68,2820.0,305.1338,305.5421,305.0641,305.4126,2820.0
2025-01-15 12:10:00,306.71,306.71,306.29,306.48,3331.0,305.4425,305.4425,305.0242,305.2134,3331.0
2025-01-15 12:15:00,306.22,306.22,305.64,305.85,5208.0,304.9545,304.9545,304.3769,304.5861,5208.0
2025-01-15 12:20:00,306.0,306.0,305.59,305.66,4100.0,304.7354,304.7354,304.3271,304.3968,4100.0
2025-01-15 12:25:00,305.67,305.82,305.67,305.79,2149.0,304.4068,304.5562,304.4068,304.5263,2149.0
2025-01-15 12:30:00,305.78,305.86,305.67,305.71,1647.0,304.5163,304.596,304.4068,304.4466,1647.0
2025-01-15 12:35:00,305.84,305.86,305.4,305.54,3793.0,304.5761,304.596,304.1379,304.2773,3793.0
2025-01-15 12:40:00,305.44,305.66,305.44,305.51,1528.0,304.1777,304.3968,304.1777,304.2475,1528.0
2025-01-15 12:45:00,305.44,306.21,305.25,306.21,9428.0,304.1777,304.9446,303.9885,304.9446,9428.0
2025-01-15 12:50:00,306.21,306.7,306.01,306.62,11082.0,304.9446,305.4325,304.7454,305.3529,11082.0
2025-01-15 12:55:00,306.74,306.98,306.72,306.98,5143.0,305.4724,305.7114,305.4525,305.7114,5143.0
2025-01-15 13:00:00,306.52,306.7,305.77,306.15,10778.0,305.2533,305.4325,304.5064,304.8848,10778.0
2025-01-15 13:05:00,306.45,306.67,306.24,306.42,8877.0,305.1836,305.4027,304.9744,305.1537,8877.0
2025-01-15 13:10:00,306.18,306.58,306.17,306.58,2071.0,304.9147,305.313,304.9047,305.313,2071.0
2025-01-15 13:15:00,306.23,306.23,306.0,306.08,1516.0,304.9645,304.9645,304.7354,304.8151,1516.0
2025-01-15 13:20:00,306.05,306.11,303.93,305.24,41349.0,304.7852,304.845,302.674,303.9786,41349.0
2025-01-15 13:25:00,305.24,306.05,305.24,305.33,5105.0,303.9786,304.7852,303.9786,304.0682,5105.0
2025-01-15 13:30:00,305.31,305.79,305.22,305.65,1108.0,304.0483,304.5263,303.9587,304.3869,1108.0
2025-01-15 13:35:00,305.43,306.17,305.42,306.17,1710.0,304.1678,304.9047,304.1578,304.9047,1710.0
2025-01-15 13:40:00,306.15,306.22,305.91,305.91,700.0,304.8848,304.9545,304.6458,304.6458,700.0
2025-01-15 13:45:00,305.94,305.94,305.53,305.53,1008.0,304.6757,304.6757,304.2674,304.2674,1008.0
2025-01-15 13:50:00,305.82,305.99,305.82,305.89,650.0,304.5562,304.7255,304.5562,304.6259,650.0
2025-01-15 13:55:00,305.85,305.98,305.43,305.59,4659.0,304.5861,304.7155,304.1678,304.3271,4659.0
2025-01-15 14:00:00,305.38,305.59,305.21,305.21,5201.0,304.118,304.3271,303.9487,303.9487,5201.0
2025-01-15 14:05:00,305.66,305.66,305.28,305.47,6958.0,304.3968,304.3968,304.0184,304.2076,6958.0
2025-01-15 14:10:00,305.29,305.45,305.25,305.38,1861.0,304.0284,304.1877,303.9885,304.118,1861.0
2025-01-15 14:15:00,305.38,305.85,305.38,305.85,1759.0,304.118,304.5861,304.118,304.5861,1759.0
2025-01-15 14:20:00,305.83,305.89,305.46,305.56,12102.0,304.5661,304.6259,304.1977,304.2973,12102.0
2025-01-15 14:25:00,305.56,305.79,305.47,305.56,6509.0,304.2973,304.5263,304.2076,304.2973,6509.0
2025-01-15 14:30:00,305.61,305.99,305.45,305.99,2070.0,304.347,304.7255,304.1877,304.7255,2070.0
2025-01-15 14:35:00,305.84,306.7,305.84,306.67,3251.0,304.5761,305.4325,304.5761,305.4027,3251.0
2025-01-15 14:40:00,306.68,307.09,306.39,307.09,13149.0,305.4126,305.8209,305.1238,305.8209,13149.0
2025-01-15 14:45:00,306.92,307.31,306.62,306.83,5195.0,305.6516,306.04,305.3529,305.562,5195.0
2025-01-15 14:50:00,306.89,306.93,306.62,306.81,4363.0,305.6218,305.6616,305.3529,305.5421,4363.0
2025-01-15 14:55:00,306.82,307.03,306.71,306.85,4523.0,305.552,305.7612,305.4425,305.5819,4523.0
2025-01-15 15:00:00,306.82,307.34,306.76,307.05,3892.0,305.552,306.0699,305.4923,305.7811,3892.0
2025-01-15 15:05:00,307.0,307.26,306.85,306.88,6601.0,305.7313,305.9902,305.5819,305.6118,6601.0
2025-01-15 15:10:00,306.85,306.89,306.63,306.63,4113.0,305.5819,305.6218,305.3628,305.3628,4113.0
2025-01-15 15:15:00,306.59,306.73,306.47,306.47,4941.0,305.323,305.4624,305.2035,305.2035,4941.0
2025-01-15 15:20:00,306.52,306.8,306.47,306.8,2447.0,305.2533,305.5321,305.2035,305.5321,2447.0
2025-01-15 15:25:00,306.7,307.22,306.63,307.08,12001.0,305.4325,305.9504,305.3628,305.811,12001.0
2025-01-15 15:30:00,307.07,307.07,306.33,306.49,6250.0,305.801,305.801,305.0641,305.2234,6250.0
2025-01-15 15:35:00,306.51,307.0,306.4,306.6,5672.0,305.2433,305.7313,305.1338,305.333,5672.0
2025-01-15 15:40:00,306.53,306.82,306.53,306.63,5412.0,305.2632,305.552,305.2632,305.3628,5412.0
2025-01-15 15:45:00,306.73,306.83,306.44,306.44,13961.0,305.4624,305.562,305.1736,305.1736,13961.0
2025-01-15 15:50:00,306.61,306.71,306.11,306.48,15076.0,305.3429,305.4425,304.845,305.2134,15076.0
2025-01-15 15:55:00,306.1,306.45,305.89,306.05,48710.0,304.835,305.1836,304.6259,304.7852,48710.0
2025-01-16 09:30:00,306.02,307.29,304.06,306.68,10968.0,304.7554,306.0201,302.8035,305.4126,10968.0
2025-01-16 09:35:00,306.76,307.4,306.76,307.4,1421.0,305.4923,306.1296,305.4923,306.1296,1421.0
2025-01-16 09:40:00,306.71,306.8,306.24,306.68,4060.0,305.4425,305.5321,304.9744,305.4126,4060.0
2025-01-16 09:45:00,306.67,306.94,306.03,306.36,6245.0,305.4027,305.6715,304.7653,305.0939,6245.0
2025-01-16 09:50:00,306.01,306.01,305.19,305.19,3254.0,304.7454,304.7454,303.9288,303.9288,3254.0
2025-01-16 09:55:00,305.61,305.85,304.45,304.96,8655.0,304.347,304.5861,303.1918,303.6997,8655.0
2025-01-16 10:00:00,304.78,304.83,304.17,304.51,2121.0,303.5205,303.5703,302.913,303.2516,2121.0
2025-01-16 10:05:00,305.14,305.69,304.67,304.82,6810.0,303.879,304.4267,303.4109,303.5603,6810.0
2025-01-16 10:10:00,305.24,305.58,304.71,305.58,9044.0,303.9786,304.3172,303.4508,304.3172,9044.0
2025-01-16 10:15:00,305.5,305.62,305.37,305.62,652.0,304.2375,304.357,304.108,304.357,652.0
2025-01-16 10:20:00,305.64,305.78,305.17,305.78,6692.0,304.3769,304.5163,303.9089,304.5163,6692.0
2025-01-16 10:25:00,305.55,307.12,305.54,307.12,6126.0,304.2873,305.8508,304.2773,305.8508,6126.0
2025-01-16 10:30:00,307.51,307.8,307.21,307.53,9820.0,306.2392,306.528,305.9404,306.2591,9820.0
2025-01-16 10:35:00,307.2,307.32,307.06,307.32,1796.0,305.9305,306.05,305.7911,306.05,1796.0
2025-01-16 10:40:00,307.06,307.56,307.06,307.56,1798.0,305.7911,306.289,305.7911,306.289,1798.0
2025-01-16 10:45:00,307.8,309.08,307.8,309.08,6130.0,306.528,307.8027,306.528,307.8027,6130.0
2025-01-16 10:50:00,308.74,309.35,308.74,308.9,2560.0,307.4641,308.0716,307.4641,307.6234,2560.0
2025-01-16 10:55:00,308.92,308.92,308.91,308.92,308.0,307.6434,307.6434,307.6334,307.6434,308.0
2025-01-16 11:00:00,308.66,308.87,308.59,308.74,3149.0,307.3844,307.5936,307.3147,307.4641,3149.0
2025-01-16 11:05:00,308.91,309.76,308.89,309.53,8598.0,307.6334,308.4799,307.6135,308.2508,8598.0
2025-01-16 11:10:00,309.38,309.56,309.23,309.42,7000.0,308.1015,308.2807,307.9521,308.1413,7000.0
2025-01-16 11:15:00,309.42,309.67,309.4,309.56,3230.0,308.1413,308.3903,308.1214,308.2807,3230.0
2025-01-16 11:20:00,309.56,310.43,309.55,310.43,4300.0,308.2807,309.1471,308.2708,309.1471,4300.0
2025-01-16 11:25:00,310.33,310.74,310.25,310.59,6775.0,309.0475,309.4558,308.9679,309.3065,6775.0
2025-01-16 11:30:00,310.59,310.6,310.12,310.54,10322.0,309.3065,309.3164,308.8384,309.2567,10322.0
2025-01-16 11:35:00,310.33,310.4,309.77,309.94,7537.0,309.0475,309.1173,308.4899,308.6592,7537.0
2025-01-16 11:40:00,309.95,310.03,309.72,309.8,2559.0,308.6691,308.7488,308.4401,308.5197,2559.0
2025-01-16 11:45:00,309.98,310.02,309.44,309.55,4733.0,308.699,308.7388,308.1612,308.2708,4733.0
2025-01-16 11:50:00,309.52,309.66,309.2,309.42,4857.0,308.2409,308.3803,307.9222,308.1413,4857.0
2025-01-16 11:55:00,309.63,309.63,309.18,309.53,3477.0,308.3504,308.3504,307.9023,308.2508,3477.0
2025-01-16 12:00:00,309.43,309.82,309.34,309.57,7381.0,308.1513,308.5396,308.0616,308.2907,7381.0
2025-01-16 12:05:00,309.57,309.7,309.29,309.66,8238.0,308.2907,308.4201,308.0118,308.3803,8238.0
2025-01-16 12:10:00,309.68,309.72,309.46,309.66,1048.0,308.4002,308.4401,308.1811,308.3803,1048.0
2025-01-16 12:15:00,309.64,309.7,309.2,309.25,3767.0,308.3604,308.4201,307.9222,307.972,3767.0
2025-01-16 12:20:00,309.41,309.55,309.36,309.53,1900.0,308.1313,308.2708,308.0815,308.2508,1900.0
2025-01-16 12:25:00,309.59,309.59,309.15,309.15,1097.0,308.3106,308.3106,307.8724,307.8724,1097.0
2025-01-16 12:30:00,309.23,309.44,309.22,309.33,1614.0,307.9521,308.1612,307.9421,308.0517,1614.0
2025-01-16 12:35:00,309.33,309.33,308.78,308.9,2095.0,308.0517,308.0517,307.5039,307.6234,2095.0
2025-01-16 12:40:00,309.03,309.21,308.73,309.21,2815.0,307.7529,307.9322,307.4542,307.9322,2815.0
2025-01-16 12:45:00,309.2,309.2,308.99,309.18,500.0,307.9222,307.9222,307.7131,307.9023,500.0
2025-01-16 12:50:00,308.88,309.04,308.76,308.76,1249.0,307.6035,307.7629,307.484,307.484,1249.0
2025-01-16 12:55:00,308.74,308.75,308.49,308.73,4404.0,307.4641,307.4741,307.2151,307.4542,4404.0
2025-01-16 13:00:00,308.57,308.7,308.46,308.7,2920.0,307.2948,307.4243,307.1853,307.4243,2920.0
2025-01-16 13:05:00,308.88,309.32,308.82,309.16,3314.0,307.6035,308.0417,307.5438,307.8824,3314.0
2025-01-16 13:10:00,309.03,309.32,308.97,309.13,1046.0,307.7529,308.0417,307.6932,307.8525,1046.0
2025-01-16 13:15:00,309.01,309.24,308.98,309.16,1931.0,307.733,307.962,307.7031,307.8824,1931.0
2025-01-16 13:20:00,309.07,309.28,309.04,309.04,516.0,307.7927,308.0019,307.7629,307.7629,516.0
2025-01-16 13:25:00,308.96,309.27,308.96,309.08,2073.0,307.6832,307.9919,307.6832,307.8027,2073.0
2025-01-16 13:30:00,309.02,309.19,308.92,308.92,1200.0,307.743,307.9123,307.6434,307.6434,1200.0
2025-01-16 13:35:00,309.09,309.09,308.74,308.79,5403.0,307.8127,307.8127,307.4641,307.5139,5403.0
2025-01-16 13:40:00,308.9,309.05,308.64,308.9,2296.0,307.6234,307.7728,307.3645,307.6234,2296.0
2025-01-16 13:45:00,308.9,308.9,308.18,308.56,12517.0,307.6234,307.6234,306.9064,307.2849,12517.0
2025-01-16 13:50:00,308.56,308.89,308.52,308.88,2345.0,307.2849,307.6135,307.245,307.6035,2345.0
2025-01-16 13:55:00,308.89,308.89,308.38,308.38,3470.0,307.6135,307.6135,307.1056,307.1056,3470.0
2025-01-16 14:00:00,308.35,308.48,308.1,308.25,5587.0,307.0757,307.2052,306.8268,306.9761,5587.0
2025-01-16 14:05:00,308.2,308.4,308.19,308.3,11321.0,306.9263,307.1255,306.9164,307.0259,11321.0
2025-01-16 14:10:00,308.38,308.83,308.37,308.58,2180.0,307.1056,307.5537,307.0956,307.3048,2180.0
2025-01-16 14:15:00,308.77,308.91,308.57,308.57,3648.0,307.494,307.6334,307.2948,307.2948,3648.0
2025-01-16 14:20:00,308.49,308.7,308.42,308.5,2491.0,307.2151,307.4243,307.1454,307.2251,2491.0
2025-01-16 14:25:00,308.54,308.87,308.49,308.67,1345.0,307.2649,307.5936,307.2151,307.3944,1345.0
2025-01-16 14:30:00,308.87,308.88,308.55,308.55,1073.0,307.5936,307.6035,307.2749,307.2749,1073.0
2025-01-16 14:35:00,308.79,308.81,308.67,308.81,642.0,307.5139,307.5338,307.3944,307.5338,642.0
2025-01-16 14:40:00,308.73,308.73,308.62,308.66,830.0,307.4542,307.4542,307.3446,307.3844,830.0
2025-01-16 14:45:00,308.66,308.76,308.55,308.55,2900.0,307.3844,307.484,307.2749,307.2749,2900.0
2025-01-16 14:50:00,308.53,309.26,308.52,309.26,8806.0,307.255,307.982,307.245,307.982,8806.0
2025-01-16 14:55:00,309.3,309.45,309.11,309.45,3512.0,308.0218,308.1712,307.8326,308.1712,3512.0
2025-01-16 15:00:00,309.3,309.56,309.29,309.4,1925.0,308.0218,308.2807,308.0118,308.1214,1925.0
2025-01-16 15:05:00,309.24,309.31,309.17,309.2,2733.0,307.962,308.0318,307.8923,307.9222,2733.0
2025-01-16 15:10:00,309.13,309.27,308.95,308.95,2458.0,307.8525,307.9919,307.6732,307.6732,2458.0
2025-01-16 15:15:00,309.07,309.13,308.91,309.08,3826.0,307.7927,307.8525,307.6334,307.8027,3826.0
2025-01-16 15:20:00,308.9,309.2,308.9,308.95,4019.0,307.6234,307.9222,307.6234,307.6732,4019.0
2025-01-16 15:25:00,308.95,309.2,308.88,309.05,3408.0,307.6732,307.9222,307.6035,307.7728,3408.0
2025-01-16 15:30:00,309.03,309.5,309.03,309.5,1503.0,307.7529,308.221,307.7529,308.221,1503.0
2025-01-16 15:35:00,309.54,309.67,309.31,309.62,4599.0,308.2608,308.3903,308.0318,308.3405,4599.0
2025-01-16 15:40:00,309.42,309.99,309.37,309.73,16078.0,308.1413,308.7089,308.0915,308.45,16078.0
2025-01-16 15:45:00,309.73,310.12,309.62,310.12,5056.0,308.45,308.8384,308.3405,308.8384,5056.0
2025-01-16 15:50:00,310.11,310.24,309.58,309.58,6351.0,308.8284,308.9579,308.3006,308.3006,6351.0
2025-01-16 15:55:00,309.63,309.63,309.05,309.43,30132.0,308.3504,308.3504,307.7728,308.1513,30132.0
2025-01-17 09:30:00,310.9,312.91,309.45,309.82,112735.0,309.6152,311.6169,308.1712,308.5396,112735.0
2025-01-17 09:35:00,309.58,310.37,308.91,309.78,8299.0,308.3006,309.0874,307.6334,308.4998,8299.0
2025-01-17 09:40:00,309.34,310.5,308.63,309.53,7005.0,308.0616,309.2168,307.3546,308.2508,7005.0
2025-01-17 09:45:00,309.37,310.2,308.84,309.89,9211.0,308.0915,308.9181,307.5637,308.6094,9211.0
2025-01-17 09:50:00,309.49,310.29,309.25,310.05,3863.0,308.211,309.0077,307.972,308.7687,3863.0
2025-01-17 09:55:00,309.71,310.07,309.31,309.91,6725.0,308.4301,308.7886,308.0318,308.6293,6725.0
2025-01-17 10:00:00,310.07,310.54,309.78,310.16,11015.0,308.7886,309.2567,308.4998,308.8782,11015.0
2025-01-17 10:05:00,310.02,310.02,309.36,309.4,3873.0,308.7388,308.7388,308.0815,308.1214,3873.0
2025-01-17 10:10:00,309.47,309.71,308.49,308.81,10363.0,308.1911,308.4301,307.2151,307.5338,10363.0
2025-01-17 10:15:00,308.89,309.18,308.51,308.56,4599.0,307.6135,307.9023,307.2351,307.2849,4599.0
2025-01-17 10:20:00,308.82,309.83,308.82,309.5,7587.0,307.5438,308.5496,307.5438,308.221,7587.0
2025-01-17 10:25:00,309.41,309.65,309.13,309.14,2228.0,308.1313,308.3703,307.8525,307.8625,2228.0
2025-01-17 10:30:00,309.41,309.87,309.15,309.37,12394.0,308.1313,308.5894,307.8724,308.0915,12394.0
2025-01-17 10:35:00,309.5,309.7,309.01,309.01,5612.0,308.221,308.4201,307.733,307.733,5612.0
2025-01-17 10:40:00,309.05,310.08,309.05,310.08,6960.0,307.7728,308.7986,307.7728,308.7986,6960.0
2025-01-17 10:45:00,310.06,311.15,309.99,310.0,12787.0,308.7787,309.8642,308.7089,308.7189,12787.0
2025-01-17 10:50:00,310.24,311.4,310.09,310.9,9204.0,308.9579,310.1131,308.8085,309.6152,9204.0
2025-01-17 10:55:00,311.07,311.07,310.49,310.71,2980.0,309.7845,309.7845,309.2069,309.426,2980.0
2025-01-17 11:00:00,310.68,310.88,310.59,310.59,1937.0,309.3961,309.5953,309.3065,309.3065,1937.0
2025-01-17 11:05:00,310.84,311.1,310.68,310.8,5166.0,309.5554,309.8144,309.3961,309.5156,5166.0
2025-01-17 11:10:00,310.8,310.88,309.88,310.26,23975.0,309.5156,309.5953,308.5994,308.9778,23975.0
2025-01-17 11:15:00,310.23,311.04,310.22,310.54,7096.0,308.948,309.7546,308.938,309.2567,7096.0
2025-01-17 11:20:00,310.62,310.83,310.36,310.83,3823.0,309.3363,309.5455,309.0774,309.5455,3823.0
2025-01-17 11:25:00,310.72,310.95,310.25,310.25,5516.0,309.4359,309.665,308.9679,308.9679,5516.0
2025-01-17 11:30:00,310.8,310.85,310.38,310.38,4698.0,309.5156,309.5654,309.0973,309.0973,4698.0
2025-01-17 11:35:00,310.66,310.76,310.38,310.65,4662.0,309.3762,309.4758,309.0973,309.3662,4662.0
2025-01-17 11:40:00,310.74,310.75,310.47,310.71,1626.0,309.4558,309.4658,309.187,309.426,1626.0
2025-01-17 11:45:00,310.63,310.84,310.5,310.69,1379.0,309.3463,309.5554,309.2168,309.4061,1379.0
2025-01-17 11:50:00,310.51,310.72,310.51,310.51,2657.0,309.2268,309.4359,309.2268,309.2268,2657.0
2025-01-17 11:55:00,310.51,310.76,310.51,310.68,3526.0,309.2268,309.4758,309.2268,309.3961,3526.0
2025-01-17 12:00:00,310.68,310.96,310.38,310.38,12047.0,309.3961,309.6749,309.0973,309.0973,12047.0
2025-01-17 12:05:00,310.38,310.7,310.38,310.56,7247.0,309.0973,309.416,309.0973,309.2766,7247.0
2025-01-17 12:10:00,310.6,310.8,310.49,310.8,5156.0,309.3164,309.5156,309.2069,309.5156,5156.0
2025-01-17 12:15:00,310.89,311.14,310.63,311.02,5300.0,309.6052,309.8542,309.3463,309.7347,5300.0
2025-01-17 12:20:00,311.07,311.13,310.62,310.87,6538.0,309.7845,309.8442,309.3363,309.5853,6538.0
2025-01-17 12:25:00,310.96,311.11,310.87,311.02,9600.0,309.6749,309.8243,309.5853,309.7347,9600.0
2025-01-17 12:30:00,311.02,311.23,311.01,311.18,2523.0,309.7347,309.9438,309.7247,309.894,2523.0
2025-01-17 12:35:00,311.27,311.27,310.88,311.21,2239.0,309.9837,309.9837,309.5953,309.9239,2239.0
2025-01-17 12:40:00,311.21,311.21,310.9,311.07,5510.0,309.9239,309.9239,309.6152,309.7845,5510.0
2025-01-17 12:45:00,311.13,311.18,311.11,311.12,2598.0,309.8442,309.894,309.8243,309.8343,2598.0
2025-01-17 12:50:00,311.12,311.46,311.0,311.46,4940.0,309.8343,310.1729,309.7148,310.1729,4940.0
2025-01-17 12:55:00,311.55,312.06,311.38,311.96,7264.0,310.2625,310.7704,310.0932,310.6708,7264.0
2025-01-17 13:00:00,311.92,311.92,311.33,311.34,5756.0,310.631,310.631,310.0434,310.0534,5756.0
2025-01-17 13:05:00,311.43,311.47,310.98,311.26,10407.0,310.143,310.1828,309.6949,309.9737,10407.0
2025-01-17 13:10:00,311.4,311.41,311.01,311.12,9239.0,310.1131,310.1231,309.7247,309.8343,9239.0
2025-01-17 13:15:00,311.16,311.16,310.82,310.92,4555.0,309.8741,309.8741,309.5355,309.6351,4555.0
2025-01-17 13:20:00,310.9,311.17,310.9,311.0,5402.0,309.6152,309.8841,309.6152,309.7148,5402.0
2025-01-17 13:25:00,311.09,311.56,311.03,311.52,3243.0,309.8044,310.2725,309.7446,310.2326,3243.0
2025-01-17 13:30:00,311.5,311.57,311.33,311.46,3200.0,310.2127,310.2824,310.0434,310.1729,3200.0
2025-01-17 13:35:00,311.46,311.72,311.45,311.53,4878.0,310.1729,310.4318,310.1629,310.2426,4878.0
2025-01-17 13:40:00,311.53,311.53,311.31,311.31,3132.0,310.2426,310.2426,310.0235,310.0235,3132.0
2025-01-17 13:45:00,311.19,311.46,311.19,311.41,3534.0,309.904,310.1729,309.904,310.1231,3534.0
2025-01-17 13:50:00,311.4,311.73,311.39,311.73,3600.0,310.1131,310.4418,310.1032,310.4418,3600.0
2025-01-17 13:55:00,311.74,311.75,311.35,311.63,2450.0,310.4517,310.4617,310.0633,310.3422,2450.0
2025-01-17 14:00:00,311.47,311.53,311.35,311.48,1726.0,310.1828,310.2426,310.0633,310.1928,1726.0
2025-01-17 14:05:00,311.4,311.89,311.4,311.68,3700.0,310.1131,310.6011,310.1131,310.392,3700.0
2025-01-17 14:10:00,311.57,311.77,311.57,311.77,600.0,310.2824,310.4816,310.2824,310.4816,600.0
2025-01-17 14:15:00,311.57,311.71,311.3,311.42,12157.0,310.2824,310.4218,310.0135,310.133,12157.0
2025-01-17 14:20:00,311.32,311.9,311.27,311.81,5483.0,310.0334,310.6111,309.9837,310.5214,5483.0
2025-01-17 14:25:00,311.81,311.82,311.45,311.45,3776.0,310.5214,310.5314,310.1629,310.1629,3776.0
2025-01-17 14:30:00,311.57,311.8,311.42,311.66,1503.0,310.2824,310.5115,310.133,310.372,1503.0
2025-01-17 14:35:00,311.72,311.96,311.72,311.86,1400.0,310.4318,310.6708,310.4318,310.5712,1400.0
2025-01-17 14:40:00,311.87,312.01,311.72,311.8,13150.0,310.5812,310.7206,310.4318,310.5115,13150.0
2025-01-17 14:45:00,311.84,311.87,311.31,311.31,14760.0,310.5513,310.5812,310.0235,310.0235,14760.0
2025-01-17 14:50:00,311.49,311.66,311.36,311.37,3963.0,310.2027,310.372,310.0733,310.0832,3963.0
2025-01-17 14:55:00,311.63,311.63,311.2,311.37,6580.0,310.3422,310.3422,309.9139,310.0832,6580.0
2025-01-17 15:00:00,311.11,311.18,310.98,310.98,3006.0,309.8243,309.894,309.6949,309.6949,3006.0
2025-01-17 15:05:00,311.1,311.21,310.97,311.17,6300.0,309.8144,309.9239,309.6849,309.8841,6300.0
2025-01-17 15:10:00,311.17,311.69,311.17,311.45,18400.0,309.8841,310.4019,309.8841,310.1629,18400.0
2025-01-17 15:15:00,311.43,312.03,311.4,312.03,3628.0,310.143,310.7405,310.1131,310.7405,3628.0
2025-01-17 15:20:00,311.99,312.29,311.91,312.0,9664.0,310.7007,310.9994,310.621,310.7106,9664.0
2025-01-17 15:25:00,312.0,312.0,311.73,311.85,7019.0,310.7106,310.7106,310.4418,310.5613,7019.0
2025-01-17 15:30:00,311.78,312.18,311.75,312.18,15323.0,310.4915,310.8899,310.4617,310.8899,15323.0
2025-01-17 15:35:00,312.18,312.47,312.08,312.11,21960.0,310.8899,311.1787,310.7903,310.8202,21960.0
2025-01-17 15:40:00,312.08,312.15,311.82,311.82,15640.0,310.7903,310.86,310.5314,310.5314,15640.0
2025-01-17 15:45:00,311.85,312.1,311.7,312.02,8620.0,310.5613,310.8102,310.4119,310.7306,8620.0
2025-01-17 15:50:00,311.94,311.94,310.72,310.72,26429.0,310.6509,310.6509,309.4359,309.4359,26429.0
2025-01-17 15:55:00,310.76,310.89,310.43,310.52,49417.0,309.4758,309.6052,309.1471,309.2368,49417.0
2025-01-21 09:30:00,312.21,313.77,312.09,312.92,22495.0,310.9198,312.4733,310.8003,311.6268,22495.0
2025-01-21 09:35:00,312.92,315.52,312.63,315.52,20158.0,311.6268,314.2161,311.338,314.2161,20158.0
2025-01-21 09:40:00,315.22,315.22,314.42,314.78,10258.0,313.9173,313.9173,313.1206,313.4791,10258.0
2025-01-21 09:45:00,314.76,315.05,314.13,314.34,6843.0,313.4592,313.748,312.8318,313.041,6843.0
2025-01-21 09:50:00,313.96,314.14,313.09,313.33,7372.0,312.6625,312.8418,311.7961,312.0351,7372.0
2025-01-21 09:55:00,313.29,314.92,313.16,314.48,6708.0,311.9953,313.6186,311.8658,313.1804,6708.0
2025-01-21 10:00:00,314.48,315.36,314.01,314.01,7210.0,313.1804,314.0568,312.7123,312.7123,7210.0
2025-01-21 10:05:00,314.01,314.73,313.82,314.72,19727.0,312.7123,313.4294,312.5231,313.4194,19727.0
2025-01-21 10:10:00,314.82,314.93,314.31,314.58,10701.0,313.519,313.6285,313.0111,313.28,10701.0
2025-01-21 10:15:00,314.78,315.07,314.58,314.77,11140.0,313.4791,313.768,313.28,313.4692,11140.0
2025-01-21 10:20:00,314.75,314.9,314.11,314.33,17590.0,313.4493,313.5987,312.8119,313.031,17590.0
2025-01-21 10:25:00,314.33,315.0,314.24,314.71,14464.0,313.031,313.6982,312.9414,313.4094,14464.0
2025-01-21 10:30:00,314.84,315.3,314.55,314.55,8757.0,313.5389,313.997,313.2501,313.2501,8757.0
2025-01-21 10:35:00,314.67,314.67,314.09,314.42,7951.0,313.3696,313.3696,312.792,313.1206,7951.0
2025-01-21 10:40:00,314.42,314.62,314.09,314.24,6937.0,313.1206,313.3198,312.792,312.9414,6937.0
2025-01-21 10:45:00,314.24,314.63,313.95,314.48,10007.0,312.9414,313.3298,312.6526,313.1804,10007.0
2025-01-21 10:50:00,314.5,315.34,314.31,315.34,5981.0,313.2003,314.0368,313.0111,314.0368,5981.0
2025-01-21 10:55:00,315.39,315.82,315.27,315.78,7822.0,314.0866,314.5149,313.9671,314.475,7822.0
2025-01-21 11:00:00,315.69,315.89,315.31,315.59,14323.0,314.3854,314.5846,314.007,314.2858,14323.0
2025-01-21 11:05:00,315.72,315.84,315.43,315.8,7658.0,314.4153,314.5348,314.1265,314.4949,7658.0
2025-01-21 11:10:00,315.8,315.82,315.1,315.16,16460.0,314.4949,314.5149,313.7978,313.8576,16460.0
2025-01-21 11:15:00,315.14,315.53,315.01,315.5,13749.0,313.8377,314.226,313.7082,314.1962,13749.0
2025-01-21 11:20:00,315.5,316.05,315.5,315.79,6488.0,314.1962,314.7439,314.1962,314.485,6488.0
2025-01-21 11:25:00,315.78,315.82,315.53,315.76,4290.0,314.475,314.5149,314.226,314.4551,4290.0
2025-01-21 11:30:00,315.84,316.1,315.62,315.62,9990.0,314.5348,314.7937,314.3157,314.3157,9990.0
2025-01-21 11:35:00,315.54,316.01,315.54,315.69,4757.0,314.236,314.7041,314.236,314.3854,4757.0
2025-01-21 11:40:00,315.64,315.74,315.45,315.48,4499.0,314.3356,314.4352,314.1464,314.1763,4499.0
2025-01-21 11:45:00,315.5,316.23,315.49,316.19,12501.0,314.1962,314.9232,314.1862,314.8833,12501.0
2025-01-21 11:50:00,316.19,316.21,315.85,315.95,7299.0,314.8833,314.9032,314.5447,314.6443,7299.0
2025-01-21 11:55:00,315.84,316.46,315.83,316.46,12634.0,314.5348,315.1522,314.5248,315.1522,12634.0
2025-01-21 12:00:00,316.47,316.74,316.43,316.55,9577.0,315.1622,315.431,315.1223,315.2418,9577.0
2025-01-21 12:05:00,316.55,316.68,316.41,316.62,10450.0,315.2418,315.3713,315.1024,315.3115,10450.0
2025-01-21 12:10:00,316.69,316.69,316.38,316.38,6697.0,315.3813,315.3813,315.0725,315.0725,6697.0
2025-01-21 12:15:00,316.43,316.8,316.37,316.55,14632.0,315.1223,315.4908,315.0626,315.2418,14632.0
2025-01-21 12:20:00,316.56,316.83,316.29,316.8,6622.0,315.2518,315.5207,314.9829,315.4908,6622.0
2025-01-21 12:25:00,316.9,317.36,316.79,316.99,12966.0,315.5904,316.0485,315.4808,315.68,12966.0
2025-01-21 12:30:00,317.0,317.77,316.91,317.55,6691.0,315.69,316.4568,315.6003,316.2377,6691.0
2025-01-21 12:35:00,317.56,317.97,317.24,317.65,6979.0,316.2477,316.656,315.929,316.3373,6979.0
2025-01-21 12:40:00,317.68,317.85,317.27,317.28,9177.0,316.3672,316.5365,315.9589,315.9688,9177.0
2025-01-21 12:45:00,317.28,317.5,317.16,317.41,7223.0,315.9688,316.1879,315.8493,316.0983,7223.0
2025-01-21 12:50:00,317.4,317.54,317.3,317.39,14727.0,316.0883,316.2277,315.9887,316.0784,14727.0
2025-01-21 12:55:00,317.39,317.89,317.39,317.89,3814.0,316.0784,316.5763,316.0784,316.5763,3814.0
2025-01-21 13:00:00,317.9,318.46,317.8,318.33,16373.0,316.5863,317.1439,316.4867,317.0145,16373.0
2025-01-21 13:05:00,318.34,318.54,318.09,318.17,10781.0,317.0244,317.2236,316.7755,316.8551,10781.0
2025-01-21 13:10:00,318.1,318.29,317.76,317.8,11128.0,316.7854,316.9746,316.4468,316.4867,11128.0
2025-01-21 13:15:00,317.75,318.48,317.75,318.48,17684.0,316.4369,317.1639,316.4369,317.1639,17684.0
2025-01-21 13:20:00,318.48,318.58,317.97,318.55,13756.0,317.1639,317.2634,316.656,317.2336,13756.0
2025-01-21 13:25:00,318.55,318.7,317.85,318.08,13742.0,317.2336,317.3829,316.5365,316.7655,13742.0
2025-01-21 13:30:00,318.07,318.46,318.03,318.46,4940.0,316.7556,317.1439,316.7157,317.1439,4940.0
2025-01-21 13:35:00,318.48,318.72,318.36,318.72,13029.0,317.1639,317.4029,317.0444,317.4029,13029.0
2025-01-21 13:40:00,318.62,318.71,318.44,318.66,9472.0,317.3033,317.3929,317.124,317.3431,9472.0
2025-01-21 13:45:00,318.61,318.61,318.05,318.11,6593.0,317.2933,317.2933,316.7356,316.7954,6593.0
2025-01-21 13:50:00,318.1,318.46,317.95,317.96,12463.0,316.7854,317.1439,316.636,316.646,12463.0
2025-01-21 13:55:00,317.96,318.27,317.95,318.14,7442.0,316.646,316.9547,316.636,316.8253,7442.0
2025-01-21 14:00:00,318.0,318.14,317.89,318.02,5744.0,316.6858,316.8253,316.5763,316.7058,5744.0
2025-01-21 14:05:00,318.0,318.54,318.0,318.42,5446.0,316.6858,317.2236,316.6858,317.1041,5446.0
2025-01-21 14:10:00,318.34,318.69,318.19,318.63,18132.0,317.0244,317.373,316.8751,317.3132,18132.0
2025-01-21 14:15:00,318.64,318.81,318.53,318.66,4299.0,317.3232,317.4925,317.2137,317.3431,4299.0
2025-01-21 14:20:00,318.76,319.01,318.58,318.66,7323.0,317.4427,317.6917,317.2634,317.3431,7323.0
2025-01-21 14:25:00,318.6,319.18,318.6,319.08,7993.0,317.2834,317.861,317.2834,317.7614,7993.0
2025-01-21 14:30:00,318.94,319.38,318.93,319.0,8209.0,317.622,318.0601,317.612,317.6817,8209.0
2025-01-21 14:35:00,319.12,319.14,318.92,319.05,5648.0,317.8012,317.8211,317.602,317.7315,5648.0
2025-01-21 14:40:00,319.18,319.3,319.0,319.14,8965.0,317.861,317.9805,317.6817,317.8211,8965.0
2025-01-21 14:45:00,319.2,319.32,319.05,319.05,6093.0,317.8809,318.0004,317.7315,317.7315,6093.0
2025-01-21 14:50:00,319.05,319.05,318.73,318.82,5269.0,317.7315,317.7315,317.4128,317.5025,5269.0
2025-01-21 14:55:00,318.91,319.62,318.91,319.62,6886.0,317.5921,318.2991,317.5921,318.2991,6886.0
2025-01-21 15:00:00,319.6,319.71,319.12,319.16,13290.0,318.2792,318.3888,317.8012,317.841,13290.0
2025-01-21 15:05:00,319.25,319.29,318.71,318.94,4000.0,317.9307,317.9705,317.3929,317.622,4000.0
2025-01-21 15:10:00,318.95,319.04,318.07,318.34,7450.0,317.6319,317.7215,316.7556,317.0244,7450.0
2025-01-21 15:15:00,318.34,318.65,318.12,318.65,6805.0,317.0244,317.3332,316.8053,317.3332,6805.0
2025-01-21 15:20:00,318.71,318.98,318.57,318.94,10309.0,317.3929,317.6618,317.2535,317.622,10309.0
2025-01-21 15:25:00,318.95,318.95,318.71,318.71,8108.0,317.6319,317.6319,317.3929,317.3929,8108.0
2025-01-21 15:30:00,318.72,318.83,318.37,318.56,13242.0,317.4029,317.5124,317.0543,317.2435,13242.0
2025-01-21 15:35:00,318.46,318.86,318.44,318.7,9920.0,317.1439,317.5423,317.124,317.3829,9920.0
2025-01-21 15:40:00,318.69,319.0,318.53,318.95,13720.0,317.373,317.6817,317.2137,317.6319,13720.0
2025-01-21 15:45:00,318.95,318.95,318.78,318.83,13920.0,317.6319,317.6319,317.4626,317.5124,13920.0
2025-01-21 15:50:00,318.76,319.45,318.76,318.86,29481.0,317.4427,318.1299,317.4427,317.5423,29481.0
2025-01-21 15:55:00,318.79,319.02,318.1,318.45,102710.0,317.4726,317.7016,316.7854,317.134,102710.0
2025-01-22 09:30:00,318.24,318.44,311.42,314.0,58301.0,316.9249,317.124,310.133,312.7024,58301.0
2025-01-22 09:35:00,313.97,315.09,312.63,314.34,20642.0,312.6725,313.7879,311.338,313.041,20642.0
2025-01-22 09:40:00,314.32,316.25,313.35,313.99,26963.0,313.0211,314.9431,312.0551,312.6924,26963.0
2025-01-22 09:45:00,314.23,315.34,313.43,315.28,13151.0,312.9314,314.0368,312.1347,313.9771,13151.0
2025-01-22 09:50:00,315.16,317.07,315.16,316.63,9699.0,313.8576,315.7597,313.8576,315.3215,9699.0
2025-01-22 09:55:00,316.7,317.01,315.55,316.55,22547.0,315.3912,315.6999,314.246,315.2418,22547.0
2025-01-22 10:00:00,316.84,317.34,315.55,316.61,20332.0,315.5306,316.0286,314.246,315.3016,20332.0
2025-01-22 10:05:00,316.52,318.02,316.44,317.93,17412.0,315.212,316.7058,315.1323,316.6161,17412.0
2025-01-22 10:10:00,317.69,318.04,316.73,316.74,23726.0,316.3771,316.7257,315.4211,315.431,23726.0
2025-01-22 10:15:00,316.76,316.93,314.04,315.67,32041.0,315.451,315.6203,312.7422,314.3655,32041.0
2025-01-22 10:20:00,315.54,316.02,315.26,315.64,7079.0,314.236,314.714,313.9572,314.3356,7079.0
2025-01-22 10:25:00,315.8,315.96,315.18,315.49,4686.0,314.4949,314.6543,313.8775,314.1862,4686.0
2025-01-22 10:30:00,315.46,316.06,314.91,315.36,13240.0,314.1563,314.7539,313.6086,314.0568,13240.0
2025-01-22 10:35:00,315.42,316.69,315.42,316.43,30568.0,314.1165,315.3813,314.1165,315.1223,30568.0
2025-01-22 10:40:00,316.15,317.5,315.27,316.18,290257.0,314.8435,316.1879,313.9671,314.8734,290257.0
2025-01-22 10:45:00,315.76,317.32,315.76,317.32,11351.0,314.4551,316.0087,314.4551,316.0087,11351.0
2025-01-22 10:50:00,316.63,317.44,316.63,317.12,5279.0,315.3215,316.1282,315.3215,315.8095,5279.0
2025-01-22 10:55:00,317.4,318.43,317.35,318.29,18468.0,316.0883,317.1141,316.0385,316.9746,18468.0
2025-01-22 11:00:00,318.38,318.55,317.53,318.02,10804.0,317.0643,317.2336,316.2178,316.7058,10804.0
2025-01-22 11:05:00,317.98,318.42,317.74,318.21,21330.0,316.6659,317.1041,316.4269,316.895,21330.0
2025-01-22 11:10:00,318.4,318.5,317.1,317.63,7679.0,317.0842,317.1838,315.7896,316.3174,7679.0
2025-01-22 11:15:00,317.45,317.95,317.33,317.76,29218.0,316.1381,316.636,316.0186,316.4468,29218.0
2025-01-22 11:20:00,317.9,318.39,317.9,318.17,20329.0,316.5863,317.0742,316.5863,316.8551,20329.0
2025-01-22 11:25:00,318.18,319.51,317.97,318.76,100993.0,316.8651,318.1896,316.656,317.4427,100993.0
2025-01-22 11:30:00,318.88,319.0,318.47,318.9,5202.0,317.5622,317.6817,317.1539,317.5821,5202.0
2025-01-22 11:35:00,318.75,319.57,318.68,319.56,5226.0,317.4327,318.2494,317.363,318.2394,5226.0
2025-01-22 11:40:00,319.57,319.88,319.27,319.68,6791.0,318.2494,318.5581,317.9506,318.3589,6791.0
2025-01-22 11:45:00,319.72,319.81,319.24,319.58,10952.0,318.3987,318.4884,317.9207,318.2593,10952.0
2025-01-22 11:50:00,319.48,319.7,319.46,319.68,4160.0,318.1597,318.3788,318.1398,318.3589,4160.0
2025-01-22 11:55:00,319.57,319.94,319.33,319.79,3208.0,318.2494,318.6178,318.0103,318.4684,3208.0
2025-01-22 12:00:00,319.59,319.66,319.19,319.38,7656.0,318.2693,318.339,317.8709,318.0601,7656.0
2025-01-22 12:05:00,319.52,319.64,319.25,319.4,7828.0,318.1996,318.3191,317.9307,318.0801,7828.0
2025-01-22 12:10:00,319.38,319.42,318.86,319.28,8461.0,318.0601,318.1,317.5423,317.9606,8461.0
2025-01-22 12:15:00,319.4,319.98,319.33,319.96,6002.0,318.0801,318.6577,318.0103,318.6377,6002.0
2025-01-22 12:20:00,319.6,319.98,318.87,319.44,59947.0,318.2792,318.6577,317.5522,318.1199,59947.0
2025-01-22 12:25:00,319.47,321.22,319.43,320.95,19888.0,318.1498,319.8925,318.1099,319.6237,19888.0
2025-01-22 12:30:00,320.84,321.09,319.55,320.04,22093.0,319.5141,319.7631,318.2294,318.7174,22093.0
2025-01-22 12:35:00,319.85,319.85,318.84,318.84,6950.0,318.5282,318.5282,317.5224,317.5224,6950.0
2025-01-22 12:40:00,318.98,318.99,318.68,318.99,6044.0,317.6618,317.6718,317.363,317.6718,6044.0
2025-01-22 12:45:00,319.01,319.17,318.62,318.72,13315.0,317.6917,317.851,317.3033,317.4029,13315.0
2025-01-22 12:50:00,318.73,318.73,318.38,318.71,3258.0,317.4128,317.4128,317.0643,317.3929,3258.0
2025-01-22 12:55:00,318.71,319.09,318.2,318.49,3453.0,317.3929,317.7713,316.885,317.1738,3453.0
2025-01-22 13:00:00,318.35,318.51,318.03,318.36,3764.0,317.0344,317.1937,316.7157,317.0444,3764.0
2025-01-22 13:05:00,318.37,318.71,318.25,318.71,4329.0,317.0543,317.3929,316.9348,317.3929,4329.0
2025-01-22 13:10:00,318.65,319.42,318.51,319.18,6612.0,317.3332,318.1,317.1937,317.861,6612.0
2025-01-22 13:15:00,319.41,319.64,319.18,319.64,7093.0,318.09,318.3191,317.861,318.3191,7093.0
2025-01-22 13:20:00,319.42,319.78,319.41,319.6,1298.0,318.1,318.4585,318.09,318.2792,1298.0
2025-01-22 13:25:00,319.86,320.15,319.64,319.97,7691.0,318.5382,318.827,318.3191,318.6477,7691.0
2025-01-22 13:30:00,319.79,320.32,319.69,319.88,8208.0,318.4684,318.9963,318.3689,318.5581,8208.0
2025-01-22 13:35:00,319.95,320.27,319.92,320.11,4697.0,318.6278,318.9465,318.5979,318.7871,4697.0
2025-01-22 13:40:00,320.24,320.36,320.05,320.22,6348.0,318.9166,319.0361,318.7274,318.8967,6348.0
2025-01-22 13:45:00,320.17,320.45,319.93,320.05,4544.0,318.8469,319.1257,318.6079,318.7274,4544.0
2025-01-22 13:50:00,319.9,319.99,319.01,319.43,8592.0,318.578,318.6676,317.6917,318.1099,8592.0
2025-01-22 13:55:00,319.31,319.5,319.08,319.21,6162.0,317.9904,318.1796,317.7614,317.8908,6162.0
2025-01-22 14:00:00,319.21,319.47,319.18,319.47,3014.0,317.8908,318.1498,317.861,318.1498,3014.0
2025-01-22 14:05:00,319.58,319.75,319.37,319.62,8781.0,318.2593,318.4286,318.0502,318.2991,8781.0
2025-01-22 14:10:00,319.81,319.81,319.41,319.48,5035.0,318.4884,318.4884,318.09,318.1597,5035.0
2025-01-22 14:15:00,319.48,319.57,319.38,319.57,4015.0,318.1597,318.2494,318.0601,318.2494,4015.0
2025-01-22 14:20:00,319.58,319.78,319.25,319.51,16038.0,318.2593,318.4585,317.9307,318.1896,16038.0
2025-01-22 14:25:00,319.51,319.75,319.31,319.71,5160.0,318.1896,318.4286,317.9904,318.3888,5160.0
2025-01-22 14:30:00,319.53,319.77,319.52,319.62,15916.0,318.2095,318.4485,318.1996,318.2991,15916.0
2025-01-22 14:35:00,319.6,319.85,319.59,319.72,12419.0,318.2792,318.5282,318.2693,318.3987,12419.0
2025-01-22 14:40:00,319.72,319.8,319.2,319.45,13525.0,318.3987,318.4784,317.8809,318.1299,13525.0
2025-01-22 14:45:00,319.44,319.7,319.22,319.22,5937.0,318.1199,318.3788,317.9008,317.9008,5937.0
2025-01-22 14:50:00,319.38,319.38,319.15,319.17,2626.0,318.0601,318.0601,317.8311,317.851,2626.0
2025-01-22 14:55:00,319.26,319.44,319.07,319.44,7256.0,317.9406,318.1199,317.7514,318.1199,7256.0
2025-01-22 15:00:00,319.32,320.03,319.32,319.9,21392.0,318.0004,318.7075,318.0004,318.578,21392.0
2025-01-22 15:05:00,319.9,320.51,319.82,320.48,6199.0,318.578,319.1855,318.4983,319.1556,6199.0
2025-01-22 15:10:00,320.34,320.87,320.34,320.62,12450.0,319.0162,319.544,319.0162,319.295,12450.0
2025-01-22 15:15:00,320.62,320.78,320.32,320.37,8273.0,319.295,319.4544,318.9963,319.046,8273.0
2025-01-22 15:20:00,320.37,320.37,319.54,319.63,19776.0,319.046,319.046,318.2195,318.3091,19776.0
2025-01-22 15:25:00,319.62,319.76,319.05,319.71,25652.0,318.2991,318.4386,317.7315,318.3888,25652.0
2025-01-22 15:30:00,319.76,319.91,319.57,319.58,16693.0,318.4386,318.5879,318.2494,318.2593,16693.0
2025-01-22 15:35:00,319.58,319.88,319.06,319.71,31857.0,318.2593,318.5581,317.7415,318.3888,31857.0
2025-01-22 15:40:00,319.77,319.77,319.36,319.56,9677.0,318.4485,318.4485,318.0402,318.2394,9677.0
2025-01-22 15:45:00,319.57,319.81,319.45,319.58,15648.0,318.2494,318.4884,318.1299,318.2593,15648.0
2025-01-22 15:50:00,319.55,320.07,318.9,319.42,43816.0,318.2294,318.7473,317.5821,318.1,43816.0
2025-01-22 15:55:00,319.32,319.82,318.99,319.62,98423.0,318.0004,318.4983,317.6718,318.2991,98423.0
2025-01-23 09:30:00,324.12,326.8,322.1,323.58,76831.0,322.7806,325.4495,320.7689,322.2428,76831.0
2025-01-23 09:35:00,323.91,325.39,323.46,323.82,66164.0,322.5714,324.0453,322.1233,322.4818,66164.0
2025-01-23 09:40:00,323.53,323.91,320.92,322.38,61261.0,322.193,322.5714,319.5938,321.0477,61261.0
2025-01-23 09:45:00,322.67,324.15,322.41,323.32,21263.0,321.3365,322.8104,321.0776,321.9839,21263.0
2025-01-23 09:50:00,322.9,323.15,322.0,322.8,26535.0,321.5656,321.8146,320.6693,321.466,26535.0
2025-01-23 09:55:00,322.81,323.04,321.7,321.7,12561.0,321.476,321.705,320.3706,320.3706,12561.0
2025-01-23 10:00:00,322.12,324.4,321.43,323.88,24411.0,320.7888,323.0594,320.1017,322.5415,24411.0
2025-01-23 10:05:00,323.95,324.36,322.28,322.57,50361.0,322.6113,323.0196,320.9482,321.237,50361.0
2025-01-23 10:10:00,322.56,323.58,321.71,323.55,15786.0,321.227,322.2428,320.3805,322.2129,15786.0
2025-01-23 10:15:00,323.23,323.23,321.7,322.46,23056.0,321.8942,321.8942,320.3706,321.1274,23056.0
2025-01-23 10:20:00,322.55,322.83,322.09,322.23,9800.0,321.217,321.4959,320.7589,320.8984,9800.0
2025-01-23 10:25:00,322.43,322.78,322.09,322.75,15958.0,321.0975,321.4461,320.7589,321.4162,15958.0
2025-01-23 10:30:00,322.74,322.89,321.78,322.26,46045.0,321.4063,321.5556,320.4502,320.9282,46045.0
2025-01-23 10:35:00,322.45,323.27,321.94,323.11,78530.0,321.1175,321.9341,320.6096,321.7747,78530.0
2025-01-23 10:40:00,323.14,323.53,322.1,323.21,41167.0,321.8046,322.193,320.7689,321.8743,41167.0
2025-01-23 10:45:00,323.22,323.52,323.16,323.31,9683.0,321.8843,322.183,321.8245,321.9739,9683.0
2025-01-23 10:50:00,323.36,324.42,323.23,324.42,14794.0,322.0237,323.0793,321.8942,323.0793,14794.0
2025-01-23 10:55:00,324.42,324.43,324.0,324.1,10948.0,323.0793,323.0893,322.661,322.7606,10948.0
2025-01-23 11:00:00,324.22,324.45,323.92,324.2,16309.0,322.8801,323.1092,322.5814,322.8602,16309.0
2025-01-23 11:05:00,324.19,324.6,324.01,324.06,11070.0,322.8503,323.2586,322.671,322.7208,11070.0
2025-01-23 11:10:00,324.17,324.69,323.86,324.69,30244.0,322.8303,323.3482,322.5216,323.3482,30244.0
2025-01-23 11:15:00,324.66,324.84,324.03,324.66,16650.0,323.3183,323.4976,322.6909,323.3183,16650.0
2025-01-23 11:20:00,324.5,325.1,324.5,324.75,10504.0,323.159,323.7565,323.159,323.4079,10504.0
2025-01-23 11:25:00,324.85,325.57,324.64,325.38,20833.0,323.5075,324.2246,323.2984,324.0353,20833.0
2025-01-23 11:30:00,325.37,325.4,324.35,324.58,30313.0,324.0254,324.0553,323.0096,323.2387,30313.0
2025-01-23 11:35:00,324.47,324.95,324.47,324.76,10779.0,323.1291,323.6071,323.1291,323.4179,10779.0
2025-01-23 11:40:00,324.77,325.1,324.63,324.92,10886.0,323.4279,323.7565,323.2884,323.5772,10886.0
2025-01-23 11:45:00,324.92,325.39,324.78,325.39,5204.0,323.5772,324.0453,323.4378,324.0453,5204.0
2025-01-23 11:50:00,325.39,325.45,324.98,325.42,13345.0,324.0453,324.1051,323.637,324.0752,13345.0
2025-01-23 11:55:00,325.22,325.63,324.59,324.74,45944.0,323.876,324.2843,323.2486,323.398,45944.0
2025-01-23 12:00:00,324.75,325.51,324.7,325.34,9022.0,323.4079,324.1648,323.3582,323.9955,9022.0
2025-01-23 12:05:00,325.44,325.58,325.07,325.31,18235.0,324.0951,324.2345,323.7266,323.9656,18235.0
2025-01-23 12:10:00,325.37,325.48,325.25,325.37,7576.0,324.0254,324.1349,323.9059,324.0254,7576.0
2025-01-23 12:15:00,325.25,325.63,325.01,325.26,9807.0,323.9059,324.2843,323.6669,323.9158,9807.0
2025-01-23 12:20:00,325.33,325.65,325.27,325.57,11129.0,323.9856,324.3042,323.9258,324.2246,11129.0
2025-01-23 12:25:00,325.57,325.58,325.23,325.38,4799.0,324.2246,324.2345,323.886,324.0353,4799.0
2025-01-23 12:30:00,325.38,325.73,325.23,325.46,16314.0,324.0353,324.3839,323.886,324.115,16314.0
2025-01-23 12:35:00,325.46,325.49,325.23,325.37,17254.0,324.115,324.1449,323.886,324.0254,17254.0
2025-01-23 12:40:00,325.49,325.49,324.69,325.24,12266.0,324.1449,324.1449,323.3482,323.8959,12266.0
2025-01-23 12:45:00,325.15,325.28,324.83,324.98,18389.0,323.8063,323.9358,323.4876,323.637,18389.0
2025-01-23 12:50:00,325.1,325.33,325.0,325.01,7043.0,323.7565,323.9856,323.6569,323.6669,7043.0
2025-01-23 12:55:00,325.13,325.38,325.05,325.32,10170.0,323.7864,324.0353,323.7067,323.9756,10170.0
2025-01-23 13:00:00,325.35,325.47,325.21,325.22,16325.0,324.0055,324.125,323.866,323.876,16325.0
2025-01-23 13:05:00,325.17,325.36,324.93,324.98,12039.0,323.8262,324.0154,323.5872,323.637,12039.0
2025-01-23 13:10:00,324.93,325.26,324.92,325.08,14490.0,323.5872,323.9158,323.5772,323.7366,14490.0
2025-01-23 13:15:00,325.13,325.13,324.69,324.69,6362.0,323.7864,323.7864,323.3482,323.3482,6362.0
2025-01-23 13:20:00,324.68,324.68,323.53,323.84,47238.0,323.3382,323.3382,322.193,322.5017,47238.0
2025-01-23 13:25:00,323.76,324.01,323.58,323.58,5853.0,322.422,322.671,322.2428,322.2428,5853.0
2025-01-23 13:30:00,323.58,323.79,323.4,323.48,8836.0,322.2428,322.4519,322.0635,322.1432,8836.0
2025-01-23 13:35:00,323.56,323.59,322.9,322.9,15158.0,322.2229,322.2527,321.5656,321.5656,15158.0
2025-01-23 13:40:00,323.05,323.16,322.95,323.16,2700.0,321.715,321.8245,321.6154,321.8245,2700.0
2025-01-23 13:45:00,323.06,323.26,322.8,322.8,7192.0,321.7249,321.9241,321.466,321.466,7192.0
2025-01-23 13:50:00,322.9,322.9,322.55,322.57,3516.0,321.5656,321.5656,321.217,321.237,3516.0
2025-01-23 13:55:00,322.63,322.63,321.86,321.98,8376.0,321.2967,321.2967,320.5299,320.6494,8376.0
2025-01-23 14:00:00,322.13,322.47,322.04,322.11,5755.0,320.7988,321.1374,320.7091,320.7789,5755.0
2025-01-23 14:05:00,322.19,322.26,321.6,321.68,17592.0,320.8585,320.9282,320.271,320.3506,17592.0
2025-01-23 14:10:00,321.77,321.83,321.26,321.43,23748.0,320.4403,320.5,319.9324,320.1017,23748.0
2025-01-23 14:15:00,321.18,321.18,320.38,320.78,12655.0,319.8527,319.8527,319.056,319.4544,12655.0
2025-01-23 14:20:00,320.95,322.44,320.72,322.16,57423.0,319.6237,321.1075,319.3946,320.8287,57423.0
2025-01-23 14:25:00,322.16,322.42,321.82,322.42,13905.0,320.8287,321.0876,320.4901,321.0876,13905.0
2025-01-23 14:30:00,322.28,322.43,321.56,321.62,18751.0,320.9482,321.0975,320.2311,320.2909,18751.0
2025-01-23 14:35:00,321.56,321.56,321.07,321.27,18547.0,320.2311,320.2311,319.7432,319.9423,18547.0
2025-01-23 14:40:00,321.26,321.68,321.11,321.31,13914.0,319.9324,320.3506,319.783,319.9822,13914.0
2025-01-23 14:45:00,321.31,321.35,320.69,320.94,36270.0,319.9822,320.022,319.3647,319.6137,36270.0
2025-01-23 14:50:00,320.94,322.1,320.94,321.56,11501.0,319.6137,320.7689,319.6137,320.2311,11501.0
2025-01-23 14:55:00,321.4,321.59,321.25,321.25,9752.0,320.0718,320.261,319.9224,319.9224,9752.0
2025-01-23 15:00:00,321.38,322.0,321.38,321.99,8513.0,320.0519,320.6693,320.0519,320.6594,8513.0
2025-01-23 15:05:00,321.85,321.9,321.46,321.67,14624.0,320.5199,320.5697,320.1315,320.3407,14624.0
2025-01-23 15:10:00,321.67,322.26,321.47,322.12,20019.0,320.3407,320.9282,320.1415,320.7888,20019.0
2025-01-23 15:15:00,322.12,322.25,321.58,322.04,13830.0,320.7888,320.9183,320.251,320.7091,13830.0
2025-01-23 15:20:00,321.92,322.35,321.85,321.95,23597.0,320.5896,321.0179,320.5199,320.6195,23597.0
2025-01-23 15:25:00,321.93,322.45,321.68,321.82,14215.0,320.5996,321.1175,320.3506,320.4901,14215.0
2025-01-23 15:30:00,321.68,321.96,321.07,321.61,51813.0,320.3506,320.6295,319.7432,320.2809,51813.0
2025-01-23 15:35:00,321.5,322.21,321.48,321.93,23584.0,320.1714,320.8784,320.1515,320.5996,23584.0
2025-01-23 15:40:00,321.99,322.98,321.9,322.97,22251.0,320.6594,321.6453,320.5697,321.6353,22251.0
2025-01-23 15:45:00,323.0,323.33,322.37,322.74,41306.0,321.6652,321.9938,321.0378,321.4063,41306.0
2025-01-23 15:50:00,322.83,324.0,322.82,323.84,40700.0,321.4959,322.661,321.4859,322.5017,40700.0
2025-01-23 15:55:00,323.93,325.7,323.83,325.19,144746.0,322.5913,324.354,322.4917,323.8461,144746.0
2025-01-24 09:30:00,323.93,324.47,318.24,319.29,112329.0,322.5913,323.1291,316.9249,317.9705,112329.0
2025-01-24 09:35:00,319.37,320.93,317.99,320.05,24923.0,318.0502,319.6037,316.6759,318.7274,24923.0
2025-01-24 09:40:00,320.36,324.48,319.98,324.48,89537.0,319.0361,323.1391,318.6577,323.1391,89537.0
2025-01-24 09:45:00,324.4,325.98,323.44,324.07,34721.0,323.0594,324.6329,322.1034,322.7308,34721.0
2025-01-24 09:50:00,323.8,324.07,321.3,322.16,18734.0,322.4619,322.7308,319.9722,320.8287,18734.0
2025-01-24 09:55:00,321.77,322.69,320.86,321.61,19052.0,320.4403,321.3565,319.534,320.2809,19052.0
2025-01-24 10:00:00,322.27,322.74,321.65,322.33,14077.0,320.9382,321.4063,320.3208,320.9979,14077.0
2025-01-24 10:05:00,322.08,323.0,318.94,319.29,36298.0,320.749,321.6652,317.622,317.9705,36298.0
2025-01-24 10:10:00,319.36,320.2,317.67,318.15,125231.0,318.0402,318.8768,316.3572,316.8352,125231.0
2025-01-24 10:15:00,318.22,318.22,311.16,314.93,117542.0,316.9049,316.9049,309.8741,313.6285,117542.0
2025-01-24 10:20:00,314.09,314.65,309.0,309.67,42855.0,312.792,313.3497,307.723,308.3903,42855.0
2025-01-24 10:25:00,309.13,313.19,309.13,312.9,38965.0,307.8525,311.8957,307.8525,311.6069,38965.0
2025-01-24 10:30:00,312.9,314.4,310.46,310.47,51735.0,311.6069,313.1007,309.177,309.187,51735.0
2025-01-24 10:35:00,311.25,313.5,310.5,312.91,50237.0,309.9637,312.2044,309.2168,311.6169,50237.0
2025-01-24 10:40:00,312.44,313.05,311.68,311.69,51184.0,311.1488,311.7563,310.392,310.4019,51184.0
2025-01-24 10:45:00,311.89,313.38,311.5,312.97,37867.0,310.6011,312.0849,310.2127,311.6766,37867.0
2025-01-24 10:50:00,312.88,313.61,312.01,313.5,29681.0,311.587,312.314,310.7206,312.2044,29681.0
2025-01-24 10:55:00,313.5,314.82,313.23,313.67,52146.0,312.2044,313.519,311.9356,312.3737,52146.0
2025-01-24 11:00:00,313.66,315.64,313.66,314.43,32880.0,312.3638,314.3356,312.3638,313.1306,32880.0
2025-01-24 11:05:00,314.42,316.42,314.26,315.61,36936.0,313.1206,315.1124,312.9613,314.3057,36936.0
2025-01-24 11:10:00,315.72,316.52,315.07,315.89,36249.0,314.4153,315.212,313.768,314.5846,36249.0
2025-01-24 11:15:00,315.89,315.89,314.06,315.54,17892.0,314.5846,314.5846,312.7621,314.236,17892.0
2025-01-24 11:20:00,315.51,316.51,314.95,316.04,14741.0,314.2061,315.202,313.6484,314.7339,14741.0
2025-01-24 11:25:00,316.25,316.72,315.65,315.65,14809.0,314.9431,315.4111,314.3456,314.3456,14809.0
2025-01-24 11:30:00,316.14,316.69,315.63,316.28,16215.0,314.8335,315.3813,314.3256,314.973,16215.0
2025-01-24 11:35:00,316.64,316.72,315.03,315.88,18195.0,315.3315,315.4111,313.7281,314.5746,18195.0
2025-01-24 11:40:00,315.8,316.41,314.01,315.45,46670.0,314.4949,315.1024,312.7123,314.1464,46670.0
2025-01-24 11:45:00,315.4,315.63,314.2,314.35,7582.0,314.0966,314.3256,312.9015,313.0509,7582.0
2025-01-24 11:50:00,314.34,314.7,313.23,313.97,18219.0,313.041,313.3995,311.9356,312.6725,18219.0
2025-01-24 11:55:00,313.97,313.97,312.21,312.77,14810.0,312.6725,312.6725,310.9198,311.4775,14810.0
2025-01-24 12:00:00,313.04,313.51,312.37,313.47,16617.0,311.7463,312.2144,311.0791,312.1746,16617.0
2025-01-24 12:05:00,313.48,313.48,312.01,312.03,23129.0,312.1845,312.1845,310.7206,310.7405,23129.0
2025-01-24 12:10:00,312.04,312.47,311.0,311.5,8244.0,310.7505,311.1787,309.7148,310.2127,8244.0
2025-01-24 12:15:00,311.39,311.79,311.11,311.41,8501.0,310.1032,310.5015,309.8243,310.1231,8501.0
2025-01-24 12:20:00,311.27,313.31,311.12,312.63,17217.0,309.9837,312.0152,309.8343,311.338,17217.0
2025-01-24 12:25:00,312.63,314.54,312.48,314.22,16915.0,311.338,313.2401,311.1887,312.9215,16915.0
2025-01-24 12:30:00,314.18,314.49,313.68,314.16,9297.0,312.8816,313.1903,312.3837,312.8617,9297.0
2025-01-24 12:35:00,314.35,314.77,314.35,314.68,3569.0,313.0509,313.4692,313.0509,313.3796,3569.0
2025-01-24 12:40:00,314.44,314.72,314.44,314.64,2317.0,313.1406,313.4194,313.1406,313.3397,2317.0
2025-01-24 12:45:00,314.64,315.06,314.63,315.0,5114.0,313.3397,313.758,313.3298,313.6982,5114.0
2025-01-24 12:50:00,315.04,315.11,314.51,314.83,6309.0,313.7381,313.8078,313.2103,313.5289,6309.0
2025-01-24 12:55:00,314.81,315.63,314.81,315.16,6572.0,313.509,314.3256,313.509,313.8576,6572.0
2025-01-24 13:00:00,315.01,315.2,314.74,314.99,17991.0,313.7082,313.8974,313.4393,313.6883,17991.0
2025-01-24 13:05:00,314.98,315.62,314.9,315.49,7675.0,313.6783,314.3157,313.5987,314.1862,7675.0
2025-01-24 13:10:00,315.49,316.0,314.89,315.79,11992.0,314.1862,314.6941,313.5887,314.485,11992.0
2025-01-24 13:15:00,315.79,315.87,315.32,315.56,2085.0,314.485,314.5646,314.0169,314.2559,2085.0
2025-01-24 13:20:00,315.38,316.15,315.27,315.58,18676.0,314.0767,314.8435,313.9671,314.2758,18676.0
2025-01-24 13:25:00,315.75,316.06,315.44,315.67,12608.0,314.4451,314.7539,314.1364,314.3655,12608.0
2025-01-24 13:30:00,315.5,315.5,314.4,314.8,24203.0,314.1962,314.1962,313.1007,313.4991,24203.0
2025-01-24 13:35:00,314.62,315.1,314.45,315.0,7340.0,313.3198,313.7978,313.1505,313.6982,7340.0
2025-01-24 13:40:00,314.83,314.99,314.6,314.77,3745.0,313.5289,313.6883,313.2999,313.4692,3745.0
2025-01-24 13:45:00,314.95,315.0,313.73,313.99,15587.0,313.6484,313.6982,312.4335,312.6924,15587.0
2025-01-24 13:50:00,313.99,314.14,312.86,313.63,10690.0,312.6924,312.8418,311.5671,312.3339,10690.0
2025-01-24 13:55:00,313.56,313.74,313.21,313.28,9876.0,312.2642,312.4434,311.9156,311.9853,9876.0
2025-01-24 14:00:00,313.31,313.4,312.47,312.84,8837.0,312.0152,312.1049,311.1787,311.5472,8837.0
2025-01-24 14:05:00,312.98,313.2,312.84,313.0,7197.0,311.6866,311.9057,311.5472,311.7065,7197.0
2025-01-24 14:10:00,313.0,313.79,313.0,313.74,7102.0,311.7065,312.4932,311.7065,312.4434,7102.0
2025-01-24 14:15:00,313.61,314.21,313.41,313.41,7009.0,312.314,312.9115,312.1148,312.1148,7009.0
2025-01-24 14:20:00,313.32,314.56,313.21,313.93,11961.0,312.0252,313.2601,311.9156,312.6327,11961.0
2025-01-24 14:25:00,313.87,313.97,313.57,313.75,7933.0,312.5729,312.6725,312.2741,312.4534,7933.0
2025-01-24 14:30:00,313.81,314.45,313.65,313.9,16974.0,312.5132,313.1505,312.3538,312.6028,16974.0
2025-01-24 14:35:00,313.98,313.98,313.54,313.65,6210.0,312.6825,312.6825,312.2443,312.3538,6210.0
2025-01-24 14:40:00,313.64,314.07,313.53,314.07,7310.0,312.3439,312.7721,312.2343,312.7721,7310.0
2025-01-24 14:45:00,313.98,313.98,313.13,313.13,3172.0,312.6825,312.6825,311.836,311.836,3172.0
2025-01-24 14:50:00,313.44,313.62,313.34,313.4,6584.0,312.1447,312.3239,312.0451,312.1049,6584.0
2025-01-24 14:55:00,313.54,313.73,313.17,313.21,10383.0,312.2443,312.4335,311.8758,311.9156,10383.0
2025-01-24 15:00:00,313.27,313.57,313.08,313.5,5318.0,311.9754,312.2741,311.7862,312.2044,5318.0
2025-01-24 15:05:00,313.5,313.5,312.71,312.96,11186.0,312.2044,312.2044,311.4177,311.6667,11186.0
2025-01-24 15:10:00,312.78,312.89,312.34,312.34,5710.0,311.4874,311.597,311.0492,311.0492,5710.0
2025-01-24 15:15:00,312.24,312.49,311.66,311.8,24753.0,310.9496,311.1986,310.372,310.5115,24753.0
2025-01-24 15:20:00,311.81,312.27,311.58,312.04,15231.0,310.5214,310.9795,310.2924,310.7505,15231.0
2025-01-24 15:25:00,312.04,312.4,311.56,312.38,8360.0,310.7505,311.109,310.2725,311.0891,8360.0
2025-01-24 15:30:00,312.46,312.46,312.02,312.05,13532.0,311.1687,311.1687,310.7306,310.7604,13532.0
2025-01-24 15:35:00,312.05,313.21,312.05,313.13,21016.0,310.7604,311.9156,310.7604,311.836,21016.0
2025-01-24 15:40:00,313.04,313.14,312.51,312.53,25076.0,311.7463,311.8459,311.2185,311.2384,25076.0
2025-01-24 15:45:00,312.52,312.7,311.5,311.63,35325.0,311.2285,311.4077,310.2127,310.3422,35325.0
2025-01-24 15:50:00,311.5,312.15,311.36,311.77,48769.0,310.2127,310.86,310.0733,310.4816,48769.0
2025-01-24 15:55:00,311.78,313.09,311.68,313.02,116466.0,310.4915,311.7961,310.392,311.7264,116466.0
2025-01-27 09:30:00,316.25,318.48,313.49,318.07,52509.0,314.9431,317.1639,312.1945,316.7556,52509.0
2025-01-27 09:35:00,317.7,321.69,317.61,321.0,45793.0,316.3871,320.3606,316.2975,319.6734,45793.0
2025-01-27 09:40:00,321.44,322.44,320.92,322.08,22388.0,320.1116,321.1075,319.5938,320.749,22388.0
2025-01-27 09:45:00,322.01,322.53,320.69,320.69,29275.0,320.6793,321.1971,319.3647,319.3647,29275.0
2025-01-27 09:50:00,320.2,320.83,319.81,320.07,21182.0,318.8768,319.5041,318.4884,318.7473,21182.0
2025-01-27 09:55:00,320.06,320.81,319.53,319.81,38570.0,318.7373,319.4842,318.2095,318.4884,38570.0
2025-01-27 10:00:00,320.19,320.19,318.05,318.05,24642.0,318.8668,318.8668,316.7356,316.7356,24642.0
2025-01-27 10:05:00,318.0,319.05,317.59,317.59,22735.0,316.6858,317.7315,316.2775,316.2775,22735.0
2025-01-27 10:10:00,317.29,318.35,316.92,317.18,15435.0,315.9788,317.0344,315.6103,315.8692,15435.0
2025-01-27 10:15:00,317.1,317.77,316.96,317.61,10057.0,315.7896,316.4568,315.6501,316.2975,10057.0
2025-01-27 10:20:00,317.3,317.97,316.95,317.97,19252.0,315.9887,316.656,315.6402,316.656,19252.0
2025-01-27 10:25:00,318.15,319.6,317.97,318.89,51900.0,316.8352,318.2792,316.656,317.5722,51900.0
2025-01-27 10:30:00,318.72,319.06,318.66,318.9,6409.0,317.4029,317.7415,317.3431,317.5821,6409.0
2025-01-27 10:35:00,319.03,319.54,318.98,319.12,9409.0,317.7116,318.2195,317.6618,317.8012,9409.0
2025-01-27 10:40:00,319.12,319.39,318.72,318.83,15940.0,317.8012,318.0701,317.4029,317.5124,15940.0
2025-01-27 10:45:00,318.83,319.83,318.83,319.02,7606.0,317.5124,318.5083,317.5124,317.7016,7606.0
2025-01-27 10:50:00,319.08,320.55,319.08,320.55,10359.0,317.7614,319.2253,317.7614,319.2253,10359.0
2025-01-27 10:55:00,320.74,321.01,320.06,320.26,7567.0,319.4145,319.6834,318.7373,318.9365,7567.0
2025-01-27 11:00:00,320.25,321.34,320.25,321.34,14597.0,318.9265,320.012,318.9265,320.012,14597.0
2025-01-27 11:05:00,321.43,322.66,321.38,322.4,11216.0,320.1017,321.3266,320.0519,321.0677,11216.0
2025-01-27 11:10:00,322.49,322.84,322.0,322.27,6530.0,321.1573,321.5058,320.6693,320.9382,6530.0
2025-01-27 11:15:00,322.25,322.75,322.25,322.69,4054.0,320.9183,321.4162,320.9183,321.3565,4054.0
2025-01-27 11:20:00,322.87,323.67,322.7,323.67,10331.0,321.5357,322.3324,321.3664,322.3324,10331.0
2025-01-27 11:25:00,323.67,324.02,323.56,323.65,13321.0,322.3324,322.681,322.2229,322.3125,13321.0
2025-01-27 11:30:00,323.94,324.24,323.57,324.18,6224.0,322.6013,322.9001,322.2328,322.8403,6224.0
2025-01-27 11:35:00,324.39,324.85,324.2,324.34,6359.0,323.0494,323.5075,322.8602,322.9996,6359.0
2025-01-27 11:40:00,324.36,324.92,324.27,324.61,15754.0,323.0196,323.5772,322.9299,323.2685,15754.0
2025-01-27 11:45:00,324.61,325.88,324.44,325.53,19683.0,323.2685,324.5333,323.0992,324.1847,19683.0
2025-01-27 11:50:00,325.68,326.69,325.5,326.65,19479.0,324.3341,325.3399,324.1548,325.3001,19479.0
2025-01-27 11:55:00,326.76,327.81,326.7,326.86,16214.0,325.4096,326.4553,325.3499,325.5092,16214.0
2025-01-27 12:00:00,326.8,326.8,325.4,325.73,5707.0,325.4495,325.4495,324.0553,324.3839,5707.0
2025-01-27 12:05:00,325.62,325.73,324.69,325.49,8912.0,324.2744,324.3839,323.3482,324.1449,8912.0
2025-01-27 12:10:00,325.8,326.29,325.76,326.29,5093.0,324.4536,324.9416,324.4138,324.9416,5093.0
2025-01-27 12:15:00,326.33,327.28,326.25,327.06,7556.0,324.9814,325.9275,324.9017,325.7084,7556.0
2025-01-27 12:20:00,326.79,327.42,326.79,327.42,17789.0,325.4395,326.0669,325.4395,326.0669,17789.0
2025-01-27 12:25:00,327.42,327.68,327.2,327.38,9903.0,326.0669,326.3258,325.8478,326.0271,9903.0
2025-01-27 12:30:00,327.55,327.81,326.9,327.14,23175.0,326.1964,326.4553,325.5491,325.7881,23175.0
2025-01-27 12:35:00,327.2,328.48,327.2,328.09,10521.0,325.8478,327.1225,325.8478,326.7341,10521.0
2025-01-27 12:40:00,328.1,328.87,328.09,328.86,12196.0,326.7441,327.5109,326.7341,327.501,12196.0
2025-01-27 12:45:00,328.86,329.13,328.59,328.87,11079.0,327.501,327.7698,327.2321,327.5109,11079.0
2025-01-27 12:50:00,328.87,329.09,328.62,328.77,22448.0,327.5109,327.73,327.262,327.4113,22448.0
2025-01-27 12:55:00,328.96,329.66,328.96,329.28,10024.0,327.6005,328.2977,327.6005,327.9192,10024.0
2025-01-27 13:00:00,329.28,329.6,328.6,328.84,20526.0,327.9192,328.2379,327.242,327.481,20526.0
2025-01-27 13:05:00,328.84,329.2,327.69,328.0,15346.0,327.481,327.8396,326.3358,326.6445,15346.0
2025-01-27 13:10:00,328.0,329.09,327.99,328.92,7257.0,326.6445,327.73,326.6346,327.5607,7257.0
2025-01-27 13:15:00,329.04,329.74,328.76,329.65,11810.0,327.6802,328.3773,327.4014,328.2877,11810.0
2025-01-27 13:20:00,329.9,329.9,329.28,329.63,14538.0,328.5367,328.5367,327.9192,328.2678,14538.0
2025-01-27 13:25:00,329.51,329.64,328.66,328.85,26374.0,328.1483,328.2777,327.3018,327.491,26374.0
2025-01-27 13:30:00,329.1,329.25,328.81,329.16,6677.0,327.74,327.8894,327.4512,327.7997,6677.0
2025-01-27 13:35:00,329.22,330.08,329.22,329.62,13440.0,327.8595,328.7159,327.8595,328.2578,13440.0
2025-01-27 13:40:00,329.62,330.5,329.29,330.23,15539.0,328.2578,329.1342,327.9292,328.8653,15539.0
2025-01-27 13:45:00,329.96,330.23,329.26,329.69,16271.0,328.5964,328.8653,327.8993,328.3275,16271.0
2025-01-27 13:50:00,329.52,330.24,329.48,330.15,8889.0,328.1582,328.8753,328.1184,328.7856,8889.0
2025-01-27 13:55:00,330.17,330.36,330.02,330.15,10030.0,328.8055,328.9948,328.6562,328.7856,10030.0
2025-01-27 14:00:00,330.28,330.74,330.15,330.39,6374.0,328.9151,329.3732,328.7856,329.0246,6374.0
2025-01-27 14:05:00,330.28,331.16,330.04,330.99,11887.0,328.9151,329.7915,328.6761,329.6222,11887.0
2025-01-27 14:10:00,330.92,331.18,330.69,331.0,7393.0,329.5524,329.8114,329.3234,329.6321,7393.0
2025-01-27 14:15:00,330.87,330.87,330.5,330.5,12060.0,329.5027,329.5027,329.1342,329.1342,12060.0
2025-01-27 14:20:00,330.5,331.33,329.98,330.19,20713.0,329.1342,329.9608,328.6163,328.8255,20713.0
2025-01-27 14:25:00,330.51,330.98,330.51,330.58,6547.0,329.1441,329.6122,329.1441,329.2139,6547.0
2025-01-27 14:30:00,330.69,332.02,330.59,332.02,14837.0,329.3234,330.6479,329.2238,330.6479,14837.0
2025-01-27 14:35:00,332.02,332.36,331.42,331.88,11075.0,330.6479,330.9865,330.0504,330.5085,11075.0
2025-01-27 14:40:00,331.65,332.17,331.65,332.02,11531.0,330.2794,330.7973,330.2794,330.6479,11531.0
2025-01-27 14:45:00,331.98,332.14,331.43,331.65,23685.0,330.6081,330.7674,330.0603,330.2794,23685.0
2025-01-27 14:50:00,331.57,332.06,331.57,331.73,6322.0,330.1998,330.6877,330.1998,330.3591,6322.0
2025-01-27 14:55:00,331.88,332.04,331.45,331.8,25132.0,330.5085,330.6678,330.0803,330.4288,25132.0
2025-01-27 15:00:00,331.72,331.89,331.42,331.57,12201.0,330.3491,330.5184,330.0504,330.1998,12201.0
2025-01-27 15:05:00,331.57,332.21,331.25,331.86,33287.0,330.1998,330.8371,329.8811,330.4886,33287.0
2025-01-27 15:10:00,331.72,331.83,330.53,331.04,89363.0,330.3491,330.4587,329.1641,329.672,89363.0
2025-01-27 15:15:00,331.04,331.04,329.55,330.43,41323.0,329.672,329.672,328.1881,329.0645,41323.0
2025-01-27 15:20:00,330.3,330.79,329.96,330.43,26792.0,328.935,329.423,328.5964,329.0645,26792.0
2025-01-27 15:25:00,330.34,330.71,329.92,330.03,29574.0,328.9748,329.3433,328.5566,328.6661,29574.0
2025-01-27 15:30:00,330.05,330.5,329.81,330.22,56524.0,328.686,329.1342,328.447,328.8553,56524.0
2025-01-27 15:35:00,330.32,330.92,330.0,330.0,35929.0,328.9549,329.5524,328.6363,328.6363,35929.0
2025-01-27 15:40:00,330.17,331.51,330.03,331.3,42019.0,328.8055,330.14,328.6661,329.9309,42019.0
2025-01-27 15:45:00,331.38,331.52,331.18,331.42,16893.0,330.0105,330.15,329.8114,330.0504,16893.0
2025-01-27 15:50:00,331.32,332.13,331.19,331.8,49492.0,329.9508,330.7574,329.8213,330.4288,49492.0
2025-01-27 15:55:00,331.8,332.66,331.29,331.89,185926.0,330.4288,331.2853,329.9209,330.5184,185926.0
2025-01-28 09:30:00,333.06,334.05,331.02,331.02,28103.0,331.6836,332.6695,329.652,329.652,28103.0
2025-01-28 09:35:00,330.47,332.22,330.36,331.29,32083.0,329.1043,330.8471,328.9948,329.9209,32083.0
2025-01-28 09:40:00,331.3,332.31,330.06,330.15,20902.0,329.9309,330.9367,328.696,328.7856,20902.0
2025-01-28 09:45:00,329.93,330.29,328.83,329.03,31569.0,328.5665,328.9251,327.4711,327.6703,31569.0
2025-01-28 09:50:00,329.02,329.71,328.24,328.33,33271.0,327.6603,328.3475,326.8835,326.9732,33271.0
2025-01-28 09:55:00,328.47,328.47,326.87,327.32,30922.0,327.1126,327.1126,325.5192,325.9673,30922.0
2025-01-28 10:00:00,327.32,328.54,327.32,327.48,15546.0,325.9673,327.1823,325.9673,326.1267,15546.0
2025-01-28 10:05:00,327.52,327.52,326.51,326.62,13991.0,326.1665,326.1665,325.1607,325.2702,13991.0
2025-01-28 10:10:00,326.81,328.17,326.78,327.76,22649.0,325.4594,326.8138,325.4296,326.4055,22649.0
2025-01-28 10:15:00,327.62,327.62,326.76,326.95,17594.0,326.2661,326.2661,325.4096,325.5989,17594.0
2025-01-28 10:20:00,327.0,327.16,326.34,326.5,15123.0,325.6486,325.808,324.9914,325.1507,15123.0
2025-01-28 10:25:00,326.5,328.44,326.45,328.0,23381.0,325.1507,327.0827,325.1009,326.6445,23381.0
2025-01-28 10:30:00,327.96,329.19,327.49,329.16,14253.0,326.6047,327.8296,326.1366,327.7997,14253.0
2025-01-28 10:35:00,329.18,330.03,329.04,329.45,8004.0,327.8196,328.6661,327.6802,328.0885,8004.0
2025-01-28 10:40:00,329.65,330.55,329.45,330.52,5670.0,328.2877,329.184,328.0885,329.1541,5670.0
2025-01-28 10:45:00,330.57,330.83,330.29,330.8,5896.0,329.2039,329.4628,328.9251,329.4329,5896.0
2025-01-28 10:50:00,330.8,331.42,330.78,331.25,16099.0,329.4329,330.0504,329.413,329.8811,16099.0
2025-01-28 10:55:00,331.25,331.53,330.56,330.77,18234.0,329.8811,330.1599,329.1939,329.4031,18234.0
2025-01-28 11:00:00,330.84,331.15,329.73,329.75,8632.0,329.4728,329.7815,328.3674,328.3873,8632.0
2025-01-28 11:05:00,329.61,330.08,329.55,329.91,6341.0,328.2479,328.7159,328.1881,328.5466,6341.0
2025-01-28 11:10:00,329.7,330.27,329.7,329.88,8744.0,328.3375,328.9051,328.3375,328.5167,8744.0
2025-01-28 11:15:00,329.8,330.23,329.68,329.97,6384.0,328.4371,328.8653,328.3176,328.6064,6384.0
2025-01-28 11:20:00,330.12,330.12,329.33,329.33,18759.0,328.7558,328.7558,327.969,327.969,18759.0
2025-01-28 11:25:00,329.4,329.7,328.94,328.99,14737.0,328.0387,328.3375,327.5806,327.6304,14737.0
2025-01-28 11:30:00,328.94,329.0,328.16,328.5,8631.0,327.5806,327.6404,326.8039,327.1425,8631.0
2025-01-28 11:35:00,328.38,328.44,328.06,328.31,3361.0,327.0229,327.0827,326.7043,326.9532,3361.0
2025-01-28 11:40:00,328.3,328.54,327.81,327.81,6767.0,326.9433,327.1823,326.4553,326.4553,6767.0
2025-01-28 11:45:00,327.93,328.43,327.78,328.32,7101.0,326.5748,327.0727,326.4254,326.9632,7101.0
2025-01-28 11:50:00,328.24,328.24,327.63,328.05,3035.0,326.8835,326.8835,326.276,326.6943,3035.0
2025-01-28 11:55:00,328.18,328.52,328.17,328.32,4930.0,326.8238,327.1624,326.8138,326.9632,4930.0
2025-01-28 12:00:00,328.33,328.69,328.33,328.42,5047.0,326.9732,327.3317,326.9732,327.0628,5047.0
2025-01-28 12:05:00,328.52,328.76,328.46,328.71,4764.0,327.1624,327.4014,327.1026,327.3516,4764.0
2025-01-28 12:10:00,328.83,329.02,328.29,328.39,4571.0,327.4711,327.6603,326.9333,327.0329,4571.0
2025-01-28 12:15:00,328.44,328.61,328.3,328.54,5206.0,327.0827,327.252,326.9433,327.1823,5206.0
2025-01-28 12:20:00,328.53,328.66,328.27,328.28,10244.0,327.1723,327.3018,326.9134,326.9234,10244.0
2025-01-28 12:25:00,328.39,328.66,328.38,328.44,8317.0,327.0329,327.3018,327.0229,327.0827,8317.0
2025-01-28 12:30:00,328.65,329.11,328.65,328.9,7493.0,327.2918,327.7499,327.2918,327.5408,7493.0
2025-01-28 12:35:00,328.96,329.71,328.92,329.28,7695.0,327.6005,328.3475,327.5607,327.9192,7695.0
2025-01-28 12:40:00,329.29,330.28,329.28,330.13,12705.0,327.9292,328.9151,327.9192,328.7657,12705.0
2025-01-28 12:45:00,330.2,331.45,330.2,331.45,22148.0,328.8354,330.0803,328.8354,330.0803,22148.0
2025-01-28 12:50:00,331.74,332.03,331.69,331.86,8258.0,330.3691,330.6579,330.3193,330.4886,8258.0
2025-01-28 12:55:00,331.82,331.94,330.46,330.75,25256.0,330.4487,330.5682,329.0944,329.3832,25256.0
2025-01-28 13:00:00,330.75,331.48,330.65,331.42,10015.0,329.3832,330.1101,329.2836,330.0504,10015.0
2025-01-28 13:05:00,331.45,331.79,331.26,331.26,9731.0,330.0803,330.4189,329.891,329.891,9731.0
2025-01-28 13:10:00,331.4,331.71,331.24,331.25,11112.0,330.0305,330.3392,329.8711,329.8811,11112.0
2025-01-28 13:15:00,331.24,332.06,331.24,331.68,10932.0,329.8711,330.6877,329.8711,330.3093,10932.0
2025-01-28 13:20:00,331.65,331.69,331.23,331.27,6743.0,330.2794,330.3193,329.8612,329.901,6743.0
2025-01-28 13:25:00,331.2,331.32,331.03,331.03,6218.0,329.8313,329.9508,329.662,329.662,6218.0
2025-01-28 13:30:00,330.84,331.13,330.43,330.52,5304.0,329.4728,329.7616,329.0645,329.1541,5304.0
2025-01-28 13:35:00,330.62,330.84,330.23,330.23,7773.0,329.2537,329.4728,328.8653,328.8653,7773.0
2025-01-28 13:40:00,330.12,330.37,329.91,329.93,8380.0,328.7558,329.0047,328.5466,328.5665,8380.0
2025-01-28 13:45:00,329.85,329.93,329.46,329.51,7834.0,328.4869,328.5665,328.0985,328.1483,7834.0
2025-01-28 13:50:00,329.52,329.85,329.18,329.19,10885.0,328.1582,328.4869,327.8196,327.8296,10885.0
2025-01-28 13:55:00,329.29,329.29,328.52,328.8,14514.0,327.9292,327.9292,327.1624,327.4412,14514.0
2025-01-28 14:00:00,328.71,328.79,325.35,325.51,15182.0,327.3516,327.4313,324.0055,324.1648,15182.0
2025-01-28 14:05:00,325.4,327.46,323.32,326.77,72334.0,324.0553,326.1067,321.9839,325.4196,72334.0
2025-01-28 14:10:00,326.98,328.06,326.59,326.87,35444.0,325.6287,326.7043,325.2403,325.5192,35444.0
2025-01-28 14:15:00,326.67,327.17,325.9,326.38,27131.0,325.32,325.8179,324.5532,325.0312,27131.0
2025-01-28 14:20:00,326.37,326.57,325.83,326.16,34686.0,325.0213,325.2204,324.4835,324.8121,34686.0
2025-01-28 14:25:00,326.33,326.75,325.62,326.64,46306.0,324.9814,325.3997,324.2744,325.2901,46306.0
2025-01-28 14:30:00,326.64,327.23,326.48,327.12,15670.0,325.2901,325.8777,325.1308,325.7682,15670.0
2025-01-28 14:35:00,327.12,327.12,325.8,325.94,18244.0,325.7682,325.7682,324.4536,324.593,18244.0
2025-01-28 14:40:00,325.94,326.08,325.3,325.75,10147.0,324.593,324.7325,323.9557,324.4038,10147.0
2025-01-28 14:45:00,325.88,327.04,325.8,326.4,22332.0,324.5333,325.6885,324.4536,325.0511,22332.0
2025-01-28 14:50:00,326.55,327.31,326.49,327.22,2623.0,325.2005,325.9574,325.1408,325.8677,2623.0
2025-01-28 14:55:00,327.18,327.67,327.04,327.48,10716.0,325.8279,326.3159,325.6885,326.1267,10716.0
2025-01-28 15:00:00,327.54,327.74,327.2,327.39,15313.0,326.1864,326.3856,325.8478,326.037,15313.0
2025-01-28 15:05:00,327.37,327.8,327.28,327.6,9209.0,326.0171,326.4453,325.9275,326.2462,9209.0
2025-01-28 15:10:00,327.6,328.04,327.13,327.29,12292.0,326.2462,326.6844,325.7781,325.9375,12292.0
2025-01-28 15:15:00,327.29,328.14,327.07,328.13,13639.0,325.9375,326.7839,325.7184,326.774,13639.0
2025-01-28 15:20:00,328.13,328.53,327.86,328.28,12145.0,326.774,327.1723,326.5051,326.9234,12145.0
2025-01-28 15:25:00,328.38,328.96,328.32,328.93,15416.0,327.0229,327.6005,326.9632,327.5707,15416.0
2025-01-28 15:30:00,328.92,329.09,328.66,328.79,50224.0,327.5607,327.73,327.3018,327.4313,50224.0
2025-01-28 15:35:00,328.9,328.9,328.41,328.82,27879.0,327.5408,327.5408,327.0528,327.4611,27879.0
2025-01-28 15:40:00,328.84,329.69,328.7,329.54,32291.0,327.481,328.3275,327.3416,328.1782,32291.0
2025-01-28 15:45:00,329.73,329.93,328.75,329.17,17543.0,328.3674,328.5665,327.3914,327.8097,17543.0
2025-01-28 15:50:00,327.98,329.71,327.98,329.31,39304.0,326.6246,328.3475,326.6246,327.9491,39304.0
2025-01-28 15:55:00,329.22,329.23,327.81,328.69,99044.0,327.8595,327.8694,326.4553,327.3317,99044.0
2025-01-29 09:30:00,328.7,330.85,327.82,328.47,16055.0,327.3416,329.4827,326.4653,327.1126,16055.0
2025-01-29 09:35:00,328.47,328.91,327.8,327.97,12939.0,327.1126,327.5508,326.4453,326.6146,12939.0
2025-01-29 09:40:00,327.48,327.57,325.96,325.96,5803.0,326.1267,326.2163,324.6129,324.6129,5803.0
2025-01-29 09:45:00,326.04,327.04,326.04,326.64,7656.0,324.6926,325.6885,324.6926,325.2901,7656.0
2025-01-29 09:50:00,326.64,326.94,326.21,326.42,5041.0,325.2901,325.5889,324.8619,325.071,5041.0
2025-01-29 09:55:00,326.42,326.49,325.63,325.72,6813.0,325.071,325.1408,324.2843,324.3739,6813.0
2025-01-29 10:00:00,325.72,325.9,324.77,325.27,11557.0,324.3739,324.5532,323.4279,323.9258,11557.0
2025-01-29 10:05:00,325.49,326.07,325.05,325.66,7588.0,324.1449,324.7225,323.7067,324.3142,7588.0
2025-01-29 10:10:00,325.61,325.71,325.25,325.47,4065.0,324.2644,324.364,323.9059,324.125,4065.0
2025-01-29 10:15:00,325.56,326.42,325.41,326.38,8030.0,324.2146,325.071,324.0652,325.0312,8030.0
2025-01-29 10:20:00,326.1,327.1,326.05,326.88,14277.0,324.7524,325.7482,324.7026,325.5291,14277.0
2025-01-29 10:25:00,326.83,328.42,326.74,328.02,11492.0,325.4794,327.0628,325.3897,326.6644,11492.0
2025-01-29 10:30:00,328.18,328.22,327.67,327.75,2798.0,326.8238,326.8636,326.3159,326.3955,2798.0
2025-01-29 10:35:00,327.74,327.74,327.06,327.07,5515.0,326.3856,326.3856,325.7084,325.7184,5515.0
2025-01-29 10:40:00,327.59,328.4,327.59,328.27,3496.0,326.2362,327.0429,326.2362,326.9134,3496.0
2025-01-29 10:45:00,327.75,327.92,326.88,327.04,12738.0,326.3955,326.5648,325.5291,325.6885,12738.0
2025-01-29 10:50:00,327.05,327.89,326.91,327.56,5672.0,325.6984,326.535,325.559,326.2063,5672.0
2025-01-29 10:55:00,327.56,327.84,327.46,327.56,6674.0,326.2063,326.4852,326.1067,326.2063,6674.0
2025-01-29 11:00:00,327.61,328.33,327.61,328.33,3299.0,326.2561,326.9732,326.2561,326.9732,3299.0
2025-01-29 11:05:00,328.26,328.53,328.06,328.25,3689.0,326.9034,327.1723,326.7043,326.8935,3689.0
2025-01-29 11:10:00,328.41,328.88,328.05,328.75,13407.0,327.0528,327.5209,326.6943,327.3914,13407.0
2025-01-29 11:15:00,328.6,328.99,328.51,328.99,6758.0,327.242,327.6304,327.1524,327.6304,6758.0
2025-01-29 11:20:00,328.99,329.34,328.78,328.94,7348.0,327.6304,327.979,327.4213,327.5806,7348.0
2025-01-29 11:25:00,328.72,330.34,328.72,330.34,17712.0,327.3615,328.9748,327.3615,328.9748,17712.0
2025-01-29 11:30:00,330.17,330.66,329.86,329.86,7563.0,328.8055,329.2935,328.4968,328.4968,7563.0
2025-01-29 11:35:00,329.63,330.24,329.63,330.24,4200.0,328.2678,328.8753,328.2678,328.8753,4200.0
2025-01-29 11:40:00,329.86,330.09,328.94,328.94,3936.0,328.4968,328.7259,327.5806,327.5806,3936.0
2025-01-29 11:45:00,329.25,329.53,329.06,329.38,12038.0,327.8894,328.1682,327.7001,328.0188,12038.0
2025-01-29 11:50:00,329.37,329.62,328.88,328.97,13047.0,328.0089,328.2578,327.5209,327.6105,13047.0
2025-01-29 11:55:00,329.23,329.25,328.52,328.55,3187.0,327.8694,327.8894,327.1624,327.1922,3187.0
2025-01-29 12:00:00,328.54,328.95,328.42,328.95,2901.0,327.1823,327.5906,327.0628,327.5906,2901.0
2025-01-29 12:05:00,328.96,329.19,328.91,328.91,2671.0,327.6005,327.8296,327.5508,327.5508,2671.0
2025-01-29 12:10:00,328.69,328.73,328.46,328.46,2504.0,327.3317,327.3715,327.1026,327.1026,2504.0
2025-01-29 12:15:00,328.32,328.46,328.23,328.44,1493.0,326.9632,327.1026,326.8736,327.0827,1493.0
2025-01-29 12:20:00,328.44,328.7,328.36,328.48,3030.0,327.0827,327.3416,327.003,327.1225,3030.0
2025-01-29 12:25:00,328.48,328.67,328.47,328.56,2372.0,327.1225,327.3117,327.1126,327.2022,2372.0
2025-01-29 12:30:00,328.42,328.42,328.26,328.34,958.0,327.0628,327.0628,326.9034,326.9831,958.0
2025-01-29 12:35:00,328.27,328.27,327.89,327.89,1500.0,326.9134,326.9134,326.535,326.535,1500.0
2025-01-29 12:40:00,327.79,327.79,327.72,327.72,320.0,326.4354,326.4354,326.3657,326.3657,320.0
2025-01-29 12:45:00,327.52,327.57,327.2,327.2,4110.0,326.1665,326.2163,325.8478,325.8478,4110.0
2025-01-29 12:50:00,327.03,327.16,326.71,326.75,2470.0,325.6785,325.808,325.3598,325.3997,2470.0
2025-01-29 12:55:00,326.87,327.17,326.72,326.93,2820.0,325.5192,325.8179,325.3698,325.5789,2820.0
2025-01-29 13:00:00,327.1,327.1,326.54,326.85,5864.0,325.7482,325.7482,325.1906,325.4993,5864.0
2025-01-29 13:05:00,326.77,327.38,326.76,327.38,2425.0,325.4196,326.0271,325.4096,326.0271,2425.0
2025-01-29 13:10:00,327.46,327.49,327.27,327.47,3370.0,326.1067,326.1366,325.9175,326.1167,3370.0
2025-01-29 13:15:00,327.4,327.83,327.39,327.76,2500.0,326.047,326.4752,326.037,326.4055,2500.0
2025-01-29 13:20:00,327.58,327.58,327.49,327.55,2300.0,326.2263,326.2263,326.1366,326.1964,2300.0
2025-01-29 13:25:00,327.79,327.8,327.54,327.54,2325.0,326.4354,326.4453,326.1864,326.1864,2325.0
2025-01-29 13:30:00,327.56,327.85,327.53,327.85,1500.0,326.2063,326.4951,326.1765,326.4951,1500.0
2025-01-29 13:35:00,327.76,327.85,327.42,327.57,6219.0,326.4055,326.4951,326.0669,326.2163,6219.0
2025-01-29 13:40:00,327.6,327.6,327.45,327.45,810.0,326.2462,326.2462,326.0968,326.0968,810.0
2025-01-29 13:45:00,327.57,327.65,327.31,327.65,1961.0,326.2163,326.296,325.9574,326.296,1961.0
2025-01-29 13:50:00,327.68,328.25,327.52,328.25,5390.0,326.3258,326.8935,326.1665,326.8935,5390.0
2025-01-29 13:55:00,328.27,328.4,328.15,328.31,4265.0,326.9134,327.0429,326.7939,326.9532,4265.0
2025-01-29 14:00:00,328.14,328.14,327.05,327.05,5996.0,326.7839,326.7839,325.6984,325.6984,5996.0
2025-01-29 14:05:00,327.15,327.16,326.59,326.61,11772.0,325.798,325.808,325.2403,325.2603,11772.0
2025-01-29 14:10:00,326.55,327.07,326.5,327.07,4463.0,325.2005,325.7184,325.1507,325.7184,4463.0
2025-01-29 14:15:00,326.86,327.0,326.7,326.79,8878.0,325.5092,325.6486,325.3499,325.4395,8878.0
2025-01-29 14:20:00,326.78,327.09,326.7,326.75,6928.0,325.4296,325.7383,325.3499,325.3997,6928.0
2025-01-29 14:25:00,326.62,327.23,326.5,327.12,6975.0,325.2702,325.8777,325.1507,325.7682,6975.0
2025-01-29 14:30:00,327.11,327.8,327.1,327.53,6341.0,325.7582,326.4453,325.7482,326.1765,6341.0
2025-01-29 14:35:00,327.54,328.21,327.37,327.7,7734.0,326.1864,326.8536,326.0171,326.3458,7734.0
2025-01-29 14:40:00,327.83,328.42,327.83,328.26,9310.0,326.4752,327.0628,326.4752,326.9034,9310.0
2025-01-29 14:45:00,328.26,328.5,327.96,328.04,7224.0,326.9034,327.1425,326.6047,326.6844,7224.0
2025-01-29 14:50:00,327.95,328.06,327.58,327.93,3950.0,326.5947,326.7043,326.2263,326.5748,3950.0
2025-01-29 14:55:00,327.93,328.05,327.27,327.61,9304.0,326.5748,326.6943,325.9175,326.2561,9304.0
2025-01-29 15:00:00,327.39,327.47,326.91,326.99,5252.0,326.037,326.1167,325.559,325.6387,5252.0
2025-01-29 15:05:00,327.08,327.36,326.85,327.11,6446.0,325.7283,326.0072,325.4993,325.7582,6446.0
2025-01-29 15:10:00,327.11,327.59,327.08,327.22,9164.0,325.7582,326.2362,325.7283,325.8677,9164.0
2025-01-29 15:15:00,327.2,327.33,326.82,327.26,8980.0,325.8478,325.9773,325.4694,325.9076,8980.0
2025-01-29 15:20:00,327.25,328.55,327.25,328.33,8303.0,325.8976,327.1922,325.8976,326.9732,8303.0
2025-01-29 15:25:00,328.33,328.53,328.07,328.21,5507.0,326.9732,327.1723,326.7142,326.8536,5507.0
2025-01-29 15:30:00,328.17,328.3,327.76,327.76,7346.0,326.8138,326.9433,326.4055,326.4055,7346.0
2025-01-29 15:35:00,327.71,327.91,327.06,327.2,8260.0,326.3557,326.5549,325.7084,325.8478,8260.0
2025-01-29 15:40:00,327.2,327.64,327.11,327.5,15579.0,325.8478,326.286,325.7582,326.1466,15579.0
2025-01-29 15:45:00,327.5,327.88,327.19,327.65,31277.0,326.1466,326.525,325.8379,326.296,31277.0
2025-01-29 15:50:00,327.68,327.95,327.51,327.67,18851.0,326.3258,326.5947,326.1565,326.3159,18851.0
2025-01-29 15:55:00,327.68,327.94,327.4,327.59,46477.0,326.3258,326.5848,326.047,326.2362,46477.0
2025-01-30 09:30:00,329.32,331.45,328.74,330.7,16317.0,327.9591,330.0803,327.3815,329.3334,16317.0
2025-01-30 09:35:00,330.96,331.63,330.86,331.63,4117.0,329.5923,330.2595,329.4927,330.2595,4117.0
2025-01-30 09:40:00,331.59,332.17,331.42,331.6,6595.0,330.2197,330.7973,330.0504,330.2296,6595.0
2025-01-30 09:45:00,332.36,332.68,331.99,332.3,8430.0,330.9865,331.3052,330.618,330.9267,8430.0
2025-01-30 09:50:00,332.43,333.75,332.33,333.55,17684.0,331.0562,332.3708,330.9566,332.1716,17684.0
2025-01-30 09:55:00,333.45,334.17,332.56,332.95,14693.0,332.072,332.789,331.1857,331.5741,14693.0
2025-01-30 10:00:00,333.74,334.49,333.58,334.49,9147.0,332.3608,333.1077,332.2015,333.1077,9147.0
2025-01-30 10:05:00,334.67,334.71,333.76,334.56,9832.0,333.287,333.3268,332.3807,333.1774,9832.0
2025-01-30 10:10:00,334.38,335.06,333.89,335.06,3309.0,332.9982,333.6753,332.5102,333.6753,3309.0
2025-01-30 10:15:00,334.98,335.4,334.83,335.18,9161.0,333.5957,334.0139,333.4463,333.7948,9161.0
2025-01-30 10:20:00,335.37,335.87,335.34,335.44,12028.0,333.9841,334.482,333.9542,334.0538,12028.0
2025-01-30 10:25:00,335.48,335.72,335.06,335.43,6073.0,334.0936,334.3326,333.6753,334.0438,6073.0
2025-01-30 10:30:00,335.42,335.47,334.81,335.45,8682.0,334.0339,334.0836,333.4264,334.0637,8682.0
2025-01-30 10:35:00,335.05,335.46,335.03,335.31,3338.0,333.6654,334.0737,333.6455,333.9243,3338.0
2025-01-30 10:40:00,335.42,335.46,335.09,335.26,5526.0,334.0339,334.0737,333.7052,333.8745,5526.0
2025-01-30 10:45:00,335.18,335.35,335.0,335.0,1320.0,333.7948,333.9641,333.6156,333.6156,1320.0
2025-01-30 10:50:00,335.1,335.37,334.46,335.12,21422.0,333.7152,333.9841,333.0778,333.7351,21422.0
2025-01-30 10:55:00,335.12,335.49,335.04,335.45,5992.0,333.7351,334.1036,333.6554,334.0637,5992.0
2025-01-30 11:00:00,335.6,335.68,335.57,335.6,1995.0,334.2131,334.2928,334.1832,334.2131,1995.0
2025-01-30 11:05:00,335.59,335.74,335.55,335.55,2068.0,334.2032,334.3525,334.1633,334.1633,2068.0
2025-01-30 11:10:00,335.55,335.87,335.55,335.81,4622.0,334.1633,334.482,334.1633,334.4222,4622.0
2025-01-30 11:15:00,335.88,336.12,335.57,335.57,7368.0,334.492,334.731,334.1832,334.1832,7368.0
2025-01-30 11:20:00,335.57,335.91,335.57,335.91,5441.0,334.1832,334.5218,334.1832,334.5218,5441.0
2025-01-30 11:25:00,335.82,336.4,335.82,336.38,11053.0,334.4322,335.0098,334.4322,334.9899,11053.0
2025-01-30 11:30:00,336.32,336.67,336.13,336.13,4037.0,334.9301,335.2787,334.7409,334.7409,4037.0
2025-01-30 11:35:00,336.01,336.03,335.25,335.31,6374.0,334.6214,334.6413,333.8646,333.9243,6374.0
2025-01-30 11:40:00,334.97,335.29,334.75,334.94,6770.0,333.5857,333.9044,333.3666,333.5558,6770.0
2025-01-30 11:45:00,334.95,335.05,334.82,334.88,1300.0,333.5658,333.6654,333.4363,333.4961,1300.0
2025-01-30 11:50:00,334.88,335.09,334.75,334.88,4824.0,333.4961,333.7052,333.3666,333.4961,4824.0
2025-01-30 11:55:00,334.87,335.34,334.87,335.28,4819.0,333.4861,333.9542,333.4861,333.8944,4819.0
2025-01-30 12:00:00,335.33,335.61,335.33,335.45,951.0,333.9442,334.2231,333.9442,334.0637,951.0
2025-01-30 12:05:00,335.55,335.66,335.15,335.31,8376.0,334.1633,334.2729,333.765,333.9243,8376.0
2025-01-30 12:10:00,335.31,335.43,335.25,335.41,6091.0,333.9243,334.0438,333.8646,334.0239,6091.0
2025-01-30 12:15:00,335.56,335.56,335.38,335.39,805.0,334.1733,334.1733,333.994,334.004,805.0
2025-01-30 12:20:00,335.54,335.99,335.54,335.88,10623.0,334.1534,334.6015,334.1534,334.492,10623.0
2025-01-30 12:25:00,335.97,336.24,335.43,335.82,6470.0,334.5816,334.8505,334.0438,334.4322,6470.0
2025-01-30 12:30:00,335.77,336.12,335.64,335.99,5964.0,334.3824,334.731,334.2529,334.6015,5964.0
2025-01-30 12:35:00,335.98,336.51,335.98,336.51,1763.0,334.5915,335.1193,334.5915,335.1193,1763.0
2025-01-30 12:40:00,336.44,336.6,336.17,336.17,7083.0,335.0496,335.209,334.7808,334.7808,7083.0
2025-01-30 12:45:00,336.21,336.38,336.16,336.16,2041.0,334.8206,334.9899,334.7708,334.7708,2041.0
2025-01-30 12:50:00,336.11,336.51,336.1,336.5,3900.0,334.721,335.1193,334.711,335.1094,3900.0
2025-01-30 12:55:00,336.5,336.85,336.5,336.85,7338.0,335.1094,335.4579,335.1094,335.4579,7338.0
2025-01-30 13:00:00,336.73,337.11,336.73,337.03,6800.0,335.3384,335.7169,335.3384,335.6372,6800.0
2025-01-30 13:05:00,337.03,337.67,337.02,337.44,9412.0,335.6372,336.2746,335.6272,336.0455,9412.0
2025-01-30 13:10:00,337.44,337.44,336.84,337.39,4314.0,336.0455,336.0455,335.448,335.9957,4314.0
2025-01-30 13:15:00,337.41,337.54,337.36,337.53,4547.0,336.0156,336.1451,335.9658,336.1351,4547.0
2025-01-30 13:20:00,337.58,337.65,337.57,337.6,2823.0,336.1849,336.2546,336.175,336.2048,2823.0
2025-01-30 13:25:00,337.49,337.6,336.89,337.12,3046.0,336.0953,336.2048,335.4978,335.7268,3046.0
2025-01-30 13:30:00,337.34,337.49,337.25,337.25,3092.0,335.9459,336.0953,335.8563,335.8563,3092.0
2025-01-30 13:35:00,337.41,337.58,337.25,337.25,5956.0,336.0156,336.1849,335.8563,335.8563,5956.0
2025-01-30 13:40:00,337.16,337.37,336.93,336.93,6814.0,335.7667,335.9758,335.5376,335.5376,6814.0
2025-01-30 13:45:00,337.06,337.06,336.86,336.88,2723.0,335.6671,335.6671,335.4679,335.4878,2723.0
2025-01-30 13:50:00,336.88,336.96,336.53,336.83,6889.0,335.4878,335.5675,335.1393,335.438,6889.0
2025-01-30 13:55:00,336.68,336.77,336.3,336.3,1658.0,335.2886,335.3783,334.9102,334.9102,1658.0
2025-01-30 14:00:00,336.36,336.36,335.91,336.04,1316.0,334.97,334.97,334.5218,334.6513,1316.0
2025-01-30 14:05:00,336.02,336.18,336.02,336.18,2609.0,334.6314,334.7907,334.6314,334.7907,2609.0
2025-01-30 14:10:00,336.1,336.24,336.09,336.18,5960.0,334.711,334.8505,334.7011,334.7907,5960.0
2025-01-30 14:15:00,336.34,336.69,336.22,336.48,5934.0,334.9501,335.2986,334.8305,335.0895,5934.0
2025-01-30 14:20:00,336.48,336.76,336.48,336.61,3395.0,335.0895,335.3683,335.0895,335.2189,3395.0
2025-01-30 14:25:00,336.63,336.76,336.44,336.62,6205.0,335.2389,335.3683,335.0496,335.2289,6205.0
2025-01-30 14:30:00,336.65,337.01,336.62,336.69,7906.0,335.2588,335.6173,335.2289,335.2986,7906.0
2025-01-30 14:35:00,336.72,336.85,336.5,336.76,2841.0,335.3285,335.4579,335.1094,335.3683,2841.0
2025-01-30 14:40:00,336.79,336.97,336.78,336.92,3540.0,335.3982,335.5774,335.3882,335.5277,3540.0
2025-01-30 14:45:00,336.89,337.05,336.86,336.88,10346.0,335.4978,335.6571,335.4679,335.4878,10346.0
2025-01-30 14:50:00,336.85,337.18,336.84,337.18,2079.0,335.4579,335.7866,335.448,335.7866,2079.0
2025-01-30 14:55:00,337.17,337.22,337.08,337.13,5201.0,335.7766,335.8264,335.687,335.7368,5201.0
2025-01-30 15:00:00,337.15,337.34,337.13,337.24,4281.0,335.7567,335.9459,335.7368,335.8463,4281.0
2025-01-30 15:05:00,337.22,337.49,337.22,337.42,6790.0,335.8264,336.0953,335.8264,336.0256,6790.0
2025-01-30 15:10:00,337.43,337.5,337.09,337.09,8036.0,336.0355,336.1053,335.697,335.697,8036.0
2025-01-30 15:15:00,337.17,337.2,337.03,337.06,6394.0,335.7766,335.8065,335.6372,335.6671,6394.0
2025-01-30 15:20:00,337.06,337.42,337.06,337.3,8608.0,335.6671,336.0256,335.6671,335.9061,8608.0
2025-01-30 15:25:00,337.3,337.4,337.08,337.15,5600.0,335.9061,336.0057,335.687,335.7567,5600.0
2025-01-30 15:30:00,337.16,337.31,337.09,337.19,5585.0,335.7667,335.916,335.697,335.7965,5585.0
2025-01-30 15:35:00,337.18,337.32,335.62,335.64,14206.0,335.7866,335.926,334.233,334.2529,14206.0
2025-01-30 15:40:00,335.52,335.53,334.19,334.19,11528.0,334.1334,334.1434,332.8089,332.8089,11528.0
2025-01-30 15:45:00,334.34,335.58,334.02,335.52,73538.0,332.9583,334.1932,332.6396,334.1334,73538.0
2025-01-30 15:50:00,335.21,335.7,334.59,334.87,34078.0,333.8247,334.3127,333.2073,333.4861,34078.0
2025-01-30 15:55:00,334.83,335.31,334.41,334.61,73958.0,333.4463,333.9243,333.028,333.2272,73958.0
2025-01-31 09:30:00,334.04,334.71,332.58,333.36,19291.0,332.6596,333.3268,331.2056,331.9824,19291.0
2025-01-31 09:35:00,334.41,335.43,333.41,335.31,9889.0,333.028,334.0438,332.0322,333.9243,9889.0
2025-01-31 09:40:00,334.96,335.12,334.17,334.52,2324.0,333.5758,333.7351,332.789,333.1376,2324.0
2025-01-31 09:45:00,333.86,333.86,333.3,333.43,6276.0,332.4803,332.4803,331.9226,332.0521,6276.0
2025-01-31 09:50:00,333.92,334.7,333.74,334.64,5348.0,332.5401,333.3168,332.3608,333.2571,5348.0
2025-01-31 09:55:00,334.47,335.69,334.46,335.35,2959.0,333.0878,334.3027,333.0778,333.9641,2959.0
2025-01-31 10:00:00,335.41,336.07,335.05,335.54,21905.0,334.0239,334.6812,333.6654,334.1534,21905.0
2025-01-31 10:05:00,335.41,335.98,335.14,335.87,8192.0,334.0239,334.5915,333.755,334.482,8192.0
2025-01-31 10:10:00,335.72,335.92,335.0,335.32,6910.0,334.3326,334.5318,333.6156,333.9343,6910.0
2025-01-31 10:15:00,335.24,335.63,335.23,335.35,2316.0,333.8546,334.243,333.8446,333.9641,2316.0
2025-01-31 10:20:00,335.34,335.56,335.0,335.56,10824.0,333.9542,334.1733,333.6156,334.1733,10824.0
2025-01-31 10:25:00,335.39,335.85,335.39,335.82,4234.0,334.004,334.4621,334.004,334.4322,4234.0
2025-01-31 10:30:00,335.69,335.69,335.26,335.42,2633.0,334.3027,334.3027,333.8745,334.0339,2633.0
2025-01-31 10:35:00,335.25,335.26,334.82,334.87,3705.0,333.8646,333.8745,333.4363,333.4861,3705.0
2025-01-31 10:40:00,334.92,334.92,334.57,334.57,1819.0,333.5359,333.5359,333.1874,333.1874,1819.0
2025-01-31 10:45:00,334.86,335.38,334.85,335.36,3393.0,333.4762,333.994,333.4662,333.9741,3393.0
2025-01-31 10:50:00,335.37,335.39,335.0,335.0,5287.0,333.9841,334.004,333.6156,333.6156,5287.0
2025-01-31 10:55:00,334.82,334.83,334.39,334.7,2094.0,333.4363,333.4463,333.0081,333.3168,2094.0
2025-01-31 11:00:00,334.7,334.86,334.48,334.49,5730.0,333.3168,333.4762,333.0977,333.1077,5730.0
2025-01-31 11:05:00,334.58,335.39,334.49,335.39,1418.0,333.1973,334.004,333.1077,334.004,1418.0
2025-01-31 11:10:00,335.48,335.48,335.08,335.3,9316.0,334.0936,334.0936,333.6953,333.9143,9316.0
2025-01-31 11:15:00,335.3,335.3,334.89,334.9,3644.0,333.9143,333.9143,333.506,333.516,3644.0
2025-01-31 11:20:00,334.56,334.57,334.07,334.37,1272.0,333.1774,333.1874,332.6894,332.9882,1272.0
2025-01-31 11:25:00,334.18,334.49,334.17,334.49,603.0,332.799,333.1077,332.789,333.1077,603.0
2025-01-31 11:30:00,334.3,334.3,334.04,334.13,2200.0,332.9185,332.9185,332.6596,332.7492,2200.0
2025-01-31 11:35:00,333.92,334.24,333.79,334.16,4718.0,332.5401,332.8587,332.4106,332.7791,4718.0
2025-01-31 11:40:00,334.36,334.5,334.09,334.09,4506.0,332.9782,333.1177,332.7093,332.7093,4506.0
2025-01-31 11:45:00,334.25,334.25,333.79,333.95,2936.0,332.8687,332.8687,332.4106,332.5699,2936.0
2025-01-31 11:50:00,333.87,333.9,333.51,333.7,1967.0,332.4903,332.5201,332.1317,332.321,1967.0
2025-01-31 11:55:00,333.92,334.07,333.73,333.86,1682.0,332.5401,332.6894,332.3508,332.4803,1682.0
2025-01-31 12:00:00,334.08,334.15,333.88,333.92,2444.0,332.6994,332.7691,332.5002,332.5401,2444.0
2025-01-31 12:05:00,334.03,334.42,333.99,334.3,7143.0,332.6496,333.038,332.6098,332.9185,7143.0
2025-01-31 12:10:00,334.22,334.43,334.19,334.43,761.0,332.8388,333.0479,332.8089,333.0479,761.0
2025-01-31 12:15:00,334.26,334.48,334.09,334.36,4063.0,332.8786,333.0977,332.7093,332.9782,4063.0
2025-01-31 12:20:00,334.36,334.77,334.36,334.76,4697.0,332.9782,333.3865,332.9782,333.3766,4697.0
2025-01-31 12:25:00,334.79,334.85,334.7,334.8,1956.0,333.4065,333.4662,333.3168,333.4164,1956.0
2025-01-31 12:30:00,334.77,334.99,334.77,334.88,1100.0,333.3865,333.6056,333.3865,333.4961,1100.0
2025-01-31 12:35:00,334.87,335.0,334.87,334.87,500.0,333.4861,333.6156,333.4861,333.4861,500.0
2025-01-31 12:40:00,334.87,335.11,334.85,335.05,929.0,333.4861,333.7251,333.4662,333.6654,929.0
2025-01-31 12:45:00,335.2,335.31,334.86,335.0,9920.0,333.8148,333.9243,333.4762,333.6156,9920.0
2025-01-31 12:50:00,335.03,335.03,334.71,334.93,4769.0,333.6455,333.6455,333.3268,333.5459,4769.0
2025-01-31 12:55:00,334.84,334.95,334.79,334.8,600.0,333.4563,333.5658,333.4065,333.4164,600.0
2025-01-31 13:00:00,334.84,334.84,334.82,334.82,200.0,333.4563,333.4563,333.4363,333.4363,200.0
2025-01-31 13:05:00,334.98,335.14,334.87,334.92,1930.0,333.5957,333.755,333.4861,333.5359,1930.0
2025-01-31 13:10:00,335.07,335.22,334.9,334.9,3428.0,333.6853,333.8347,333.516,333.516,3428.0
2025-01-31 13:15:00,334.89,334.95,334.28,334.28,1500.0,333.506,333.5658,332.8986,332.8986,1500.0
2025-01-31 13:20:00,334.31,334.4,334.0,334.21,5999.0,332.9284,333.0181,332.6197,332.8289,5999.0
2025-01-31 13:25:00,334.0,334.19,333.78,333.8,6113.0,332.6197,332.8089,332.4006,332.4205,6113.0
2025-01-31 13:30:00,333.7,333.75,333.0,333.0,8878.0,332.321,332.3708,331.6239,331.6239,8878.0
2025-01-31 13:35:00,332.89,333.18,332.7,332.94,2649.0,331.5143,331.8031,331.3251,331.5641,2649.0
2025-01-31 13:40:00,332.75,333.26,332.75,333.04,2785.0,331.3749,331.8828,331.3749,331.6637,2785.0
2025-01-31 13:45:00,333.01,333.39,332.98,333.17,4424.0,331.6338,332.0122,331.6039,331.7932,4424.0
2025-01-31 13:50:00,333.45,333.63,333.31,333.31,1300.0,332.072,332.2513,331.9326,331.9326,1300.0
2025-01-31 13:55:00,333.37,333.37,333.0,333.12,9945.0,331.9923,331.9923,331.6239,331.7434,9945.0
2025-01-31 14:00:00,333.0,333.38,332.75,332.94,22171.0,331.6239,332.0023,331.3749,331.5641,22171.0
2025-01-31 14:05:00,332.93,332.93,332.38,332.39,9573.0,331.5541,331.5541,331.0064,331.0164,9573.0
2025-01-31 14:10:00,332.36,332.74,332.25,332.42,10734.0,330.9865,331.3649,330.877,331.0463,10734.0
2025-01-31 14:15:00,332.65,332.65,332.25,332.47,1106.0,331.2753,331.2753,330.877,331.096,1106.0
2025-01-31 14:20:00,332.47,332.8,332.33,332.77,2847.0,331.096,331.4247,330.9566,331.3948,2847.0
2025-01-31 14:25:00,332.77,332.9,332.51,332.64,6565.0,331.3948,331.5243,331.1359,331.2653,6565.0
2025-01-31 14:30:00,332.8,332.95,332.76,332.87,3294.0,331.4247,331.5741,331.3848,331.4944,3294.0
2025-01-31 14:35:00,332.98,332.98,332.0,332.18,9628.0,331.6039,331.6039,330.628,330.8072,9628.0
2025-01-31 14:40:00,332.22,332.43,332.02,332.15,3737.0,330.8471,331.0562,330.6479,330.7774,3737.0
2025-01-31 14:45:00,332.12,332.12,331.61,331.99,9370.0,330.7475,330.7475,330.2396,330.618,9370.0
2025-01-31 14:50:00,331.85,332.11,331.7,331.88,2198.0,330.4786,330.7375,330.3292,330.5085,2198.0
2025-01-31 14:55:00,331.88,331.94,331.67,331.84,4053.0,330.5085,330.5682,330.2994,330.4686,4053.0
2025-01-31 15:00:00,331.68,331.79,330.66,330.85,5700.0,330.3093,330.4189,329.2935,329.4827,5700.0
2025-01-31 15:05:00,330.79,330.81,330.38,330.55,6224.0,329.423,329.4429,329.0147,329.184,6224.0
2025-01-31 15:10:00,330.55,331.29,330.52,331.29,7247.0,329.184,329.9209,329.1541,329.9209,7247.0
2025-01-31 15:15:00,331.19,331.56,331.19,331.44,2275.0,329.8213,330.1898,329.8213,330.0703,2275.0
2025-01-31 15:20:00,331.3,331.55,331.16,331.55,10466.0,329.9309,330.1798,329.7915,330.1798,10466.0
2025-01-31 15:25:00,331.57,331.64,331.21,331.4,1549.0,330.1998,330.2695,329.8413,330.0305,1549.0
2025-01-31 15:30:00,331.4,331.57,331.18,331.35,12275.0,330.0305,330.1998,329.8114,329.9807,12275.0
2025-01-31 15:35:00,331.22,331.44,331.0,331.01,12535.0,329.8512,330.0703,329.6321,329.6421,12535.0
2025-01-31 15:40:00,331.0,331.61,331.0,331.13,29633.0,329.6321,330.2396,329.6321,329.7616,29633.0
2025-01-31 15:45:00,331.03,331.24,330.83,331.13,17939.0,329.662,329.8711,329.4628,329.7616,17939.0
2025-01-31 15:50:00,331.36,332.08,330.34,330.35,19056.0,329.9906,330.7077,328.9748,328.9848,19056.0
2025-01-31 15:55:00,330.5,330.63,329.88,330.0,91088.0,329.1342,329.2636,328.5167,328.6363,91088.0
2025-02-03 09:30:00,324.83,328.41,324.27,328.19,36149.0,323.4876,327.0528,322.9299,326.8337,36149.0
2025-02-03 09:35:00,327.89,329.18,327.47,329.18,13266.0,326.535,327.8196,326.1167,327.8196,13266.0
2025-02-03 09:40:00,329.31,332.24,329.3,331.99,16022.0,327.9491,330.867,327.9391,330.618,16022.0
2025-02-03 09:45:00,331.68,333.12,331.31,332.86,26791.0,330.3093,331.7434,329.9408,331.4844,26791.0
2025-02-03 09:50:00,332.7,332.7,331.76,332.21,7136.0,331.3251,331.3251,330.389,330.8371,7136.0
2025-02-03 09:55:00,331.95,332.93,331.03,331.04,15158.0,330.5782,331.5541,329.662,329.672,15158.0
2025-02-03 10:00:00,330.86,333.57,330.5,333.2,9321.0,329.4927,332.1915,329.1342,331.823,9321.0
2025-02-03 10:05:00,333.2,334.42,332.51,334.26,14835.0,331.823,333.038,331.1359,332.8786,14835.0
2025-02-03 10:10:00,334.2,334.66,333.8,333.91,10823.0,332.8189,333.277,332.4205,332.5301,10823.0
2025-02-03 10:15:00,334.19,335.03,333.71,334.79,18627.0,332.8089,333.6455,332.3309,333.4065,18627.0
2025-02-03 10:20:00,334.78,336.96,334.68,336.75,13254.0,333.3965,335.5675,333.2969,335.3584,13254.0
2025-02-03 10:25:00,336.67,338.5,336.67,338.34,25806.0,335.2787,337.1011,335.2787,336.9418,25806.0
2025-02-03 10:30:00,338.1,338.34,337.68,338.26,9970.0,336.7028,336.9418,336.2845,336.8621,9970.0
2025-02-03 10:35:00,338.3,338.57,337.72,337.97,12359.0,336.902,337.1708,336.3243,336.5733,12359.0
2025-02-03 10:40:00,337.76,339.62,337.74,339.42,13178.0,336.3642,338.2165,336.3443,338.0173,13178.0
2025-02-03 10:45:00,339.5,339.78,339.04,339.27,19450.0,338.097,338.3758,337.6389,337.8679,19450.0
2025-02-03 10:50:00,339.47,339.47,338.84,339.01,6262.0,338.0671,338.0671,337.4397,337.609,6262.0
2025-02-03 10:55:00,339.04,339.67,338.79,339.29,12233.0,337.6389,338.2663,337.3899,337.8879,12233.0
2025-02-03 11:00:00,338.92,339.74,338.88,339.11,10595.0,337.5194,338.336,337.4796,337.7086,10595.0
2025-02-03 11:05:00,338.81,339.47,338.12,339.22,4055.0,337.4098,338.0671,336.7227,337.8181,4055.0
2025-02-03 11:10:00,339.24,340.12,339.23,340.12,6601.0,337.8381,338.7144,337.8281,338.7144,6601.0
2025-02-03 11:15:00,340.15,340.18,338.85,339.53,12740.0,338.7443,338.7742,337.4497,338.1269,12740.0
2025-02-03 11:20:00,339.59,339.96,339.44,339.76,4987.0,338.1866,338.5551,338.0372,338.3559,4987.0
2025-02-03 11:25:00,339.74,339.82,338.76,338.97,6466.0,338.336,338.4157,337.3601,337.5692,6466.0
2025-02-03 11:30:00,338.97,339.25,338.4,338.44,8504.0,337.5692,337.848,337.0015,337.0414,8504.0
2025-02-03 11:35:00,338.55,338.79,337.61,338.27,19477.0,337.1509,337.3899,336.2148,336.8721,19477.0
2025-02-03 11:40:00,338.62,338.82,337.52,337.87,6262.0,337.2206,337.4198,336.1252,336.4737,6262.0
2025-02-03 11:45:00,338.11,338.5,337.9,337.96,6488.0,336.7127,337.1011,336.5036,336.5634,6488.0
2025-02-03 11:50:00,337.75,338.2,337.47,337.47,5586.0,336.3542,336.8024,336.0754,336.0754,5586.0
2025-02-03 11:55:00,337.52,337.82,337.26,337.58,5743.0,336.1252,336.4239,335.8662,336.1849,5743.0
2025-02-03 12:00:00,337.5,337.87,337.17,337.17,6229.0,336.1053,336.4737,335.7766,335.7766,6229.0
2025-02-03 12:05:00,337.3,337.3,336.8,337.03,6239.0,335.9061,335.9061,335.4082,335.6372,6239.0
2025-02-03 12:10:00,337.2,337.32,336.89,336.94,3200.0,335.8065,335.926,335.4978,335.5476,3200.0
2025-02-03 12:15:00,336.89,336.99,336.54,336.84,6581.0,335.4978,335.5974,335.1492,335.448,6581.0
2025-02-03 12:20:00,336.91,337.31,336.91,337.31,4303.0,335.5177,335.916,335.5177,335.916,4303.0
2025-02-03 12:25:00,337.33,337.99,337.33,337.63,5810.0,335.936,336.5932,335.936,336.2347,5810.0
2025-02-03 12:30:00,337.49,337.66,336.7,336.7,6320.0,336.0953,336.2646,335.3086,335.3086,6320.0
2025-02-03 12:35:00,336.81,336.81,336.37,336.37,644.0,335.4181,335.4181,334.9799,334.9799,644.0
2025-02-03 12:40:00,336.56,336.87,336.37,336.59,2925.0,335.1691,335.4779,334.9799,335.199,2925.0
2025-02-03 12:45:00,336.4,336.65,336.22,336.39,5656.0,335.0098,335.2588,334.8305,334.9998,5656.0
2025-02-03 12:50:00,336.67,336.91,336.56,336.77,3821.0,335.2787,335.5177,335.1691,335.3783,3821.0
2025-02-03 12:55:00,336.39,336.62,335.82,336.34,8817.0,334.9998,335.2289,334.4322,334.9501,8817.0
2025-02-03 13:00:00,336.08,336.81,335.91,336.81,9095.0,334.6911,335.4181,334.5218,335.4181,9095.0
2025-02-03 13:05:00,336.6,337.18,336.6,336.61,2604.0,335.209,335.7866,335.209,335.2189,2604.0
2025-02-03 13:10:00,336.44,336.72,335.75,336.62,4289.0,335.0496,335.3285,334.3625,335.2289,4289.0
2025-02-03 13:15:00,336.52,336.52,335.51,335.51,4100.0,335.1293,335.1293,334.1235,334.1235,4100.0
2025-02-03 13:20:00,335.52,335.96,335.52,335.88,6342.0,334.1334,334.5716,334.1334,334.492,6342.0
2025-02-03 13:25:00,335.88,336.39,335.88,336.14,5348.0,334.492,334.9998,334.492,334.7509,5348.0
2025-02-03 13:30:00,336.07,336.11,336.0,336.11,2474.0,334.6812,334.721,334.6115,334.721,2474.0
2025-02-03 13:35:00,335.94,335.94,335.47,335.54,1939.0,334.5517,334.5517,334.0836,334.1534,1939.0
2025-02-03 13:40:00,335.15,335.46,334.9,334.91,4098.0,333.765,334.0737,333.516,333.526,4098.0
2025-02-03 13:45:00,334.97,335.23,334.88,334.88,4718.0,333.5857,333.8446,333.4961,333.4961,4718.0
2025-02-03 13:50:00,334.86,335.77,334.85,335.16,16492.0,333.4762,334.3824,333.4662,333.7749,16492.0
2025-02-03 13:55:00,335.11,335.11,334.67,335.01,1915.0,333.7251,333.7251,333.287,333.6255,1915.0
2025-02-03 14:00:00,335.03,335.36,334.86,334.86,4487.0,333.6455,333.9741,333.4762,333.4762,4487.0
2025-02-03 14:05:00,335.02,335.16,334.66,334.72,4469.0,333.6355,333.7749,333.277,333.3367,4469.0
2025-02-03 14:10:00,334.65,334.98,334.47,334.65,7713.0,333.267,333.5957,333.0878,333.267,7713.0
2025-02-03 14:15:00,334.66,335.18,334.65,335.1,4447.0,333.277,333.7948,333.267,333.7152,4447.0
2025-02-03 14:20:00,335.31,335.5,335.2,335.43,2875.0,333.9243,334.1135,333.8148,334.0438,2875.0
2025-02-03 14:25:00,335.43,335.43,335.2,335.2,1552.0,334.0438,334.0438,333.8148,333.8148,1552.0
2025-02-03 14:30:00,335.33,335.44,335.28,335.34,2235.0,333.9442,334.0538,333.8944,333.9542,2235.0
2025-02-03 14:35:00,335.14,335.46,335.04,335.37,19729.0,333.755,334.0737,333.6554,333.9841,19729.0
2025-02-03 14:40:00,335.34,335.65,335.21,335.65,4999.0,333.9542,334.2629,333.8247,334.2629,4999.0
2025-02-03 14:45:00,335.56,335.56,335.25,335.32,2090.0,334.1733,334.1733,333.8646,333.9343,2090.0
2025-02-03 14:50:00,335.31,335.43,335.17,335.31,2675.0,333.9243,334.0438,333.7849,333.9243,2675.0
2025-02-03 14:55:00,335.29,335.7,335.29,335.7,10739.0,333.9044,334.3127,333.9044,334.3127,10739.0
2025-02-03 15:00:00,335.76,336.47,335.67,336.47,4419.0,334.3724,335.0795,334.2828,335.0795,4419.0
2025-02-03 15:05:00,336.11,336.18,335.65,335.65,4255.0,334.721,334.7907,334.2629,334.2629,4255.0
2025-02-03 15:10:00,335.8,336.17,335.4,335.44,8588.0,334.4123,334.7808,334.0139,334.0538,8588.0
2025-02-03 15:15:00,335.44,335.44,334.85,335.2,6904.0,334.0538,334.0538,333.4662,333.8148,6904.0
2025-02-03 15:20:00,335.22,335.56,334.96,335.15,8944.0,333.8347,334.1733,333.5758,333.765,8944.0
2025-02-03 15:25:00,335.15,335.3,334.73,334.85,13003.0,333.765,333.9143,333.3467,333.4662,13003.0
2025-02-03 15:30:00,334.93,335.27,334.73,335.27,9097.0,333.5459,333.8845,333.3467,333.8845,9097.0
2025-02-03 15:35:00,335.27,335.65,335.13,335.41,21164.0,333.8845,334.2629,333.7451,334.0239,21164.0
2025-02-03 15:40:00,335.41,335.79,335.31,335.51,20312.0,334.0239,334.4023,333.9243,334.1235,20312.0
2025-02-03 15:45:00,335.5,335.5,334.42,334.93,18430.0,334.1135,334.1135,333.038,333.5459,18430.0
2025-02-03 15:50:00,334.88,335.51,334.42,334.49,27276.0,333.4961,334.1235,333.038,333.1077,27276.0
2025-02-03 15:55:00,334.48,334.8,334.2,334.29,66793.0,333.0977,333.4164,332.8189,332.9085,66793.0
2025-02-04 09:30:00,330.22,334.0,330.22,333.46,31273.0,328.8553,332.6197,328.8553,332.082,31273.0
2025-02-04 09:35:00,332.5,332.8,331.92,332.53,1394.0,331.1259,331.4247,330.5483,331.1558,1394.0
2025-02-04 09:40:00,332.29,333.2,331.62,333.06,5401.0,330.9168,331.823,330.2496,331.6836,5401.0
2025-02-04 09:45:00,333.2,334.23,332.93,333.93,4405.0,331.823,332.8488,331.5541,332.55,4405.0
2025-02-04 09:50:00,333.91,334.37,333.38,334.17,12945.0,332.5301,332.9882,332.0023,332.789,12945.0
2025-02-04 09:55:00,333.96,334.35,333.88,334.06,5249.0,332.5799,332.9683,332.5002,332.6795,5249.0
2025-02-04 10:00:00,334.32,335.29,334.32,334.86,20804.0,332.9384,333.9044,332.9384,333.4762,20804.0
2025-02-04 10:05:00,334.37,334.37,333.92,334.31,5333.0,332.9882,332.9882,332.5401,332.9284,5333.0
2025-02-04 10:10:00,334.26,334.57,334.26,334.46,5548.0,332.8786,333.1874,332.8786,333.0778,5548.0
2025-02-04 10:15:00,334.64,335.15,334.58,334.8,7724.0,333.2571,333.765,333.1973,333.4164,7724.0
2025-02-04 10:20:00,334.93,335.65,334.83,334.83,12519.0,333.5459,334.2629,333.4463,333.4463,12519.0
2025-02-04 10:25:00,334.84,335.34,334.69,334.71,8049.0,333.4563,333.9542,333.3069,333.3268,8049.0
2025-02-04 10:30:00,334.55,334.55,333.9,333.96,3097.0,333.1674,333.1674,332.5201,332.5799,3097.0
2025-02-04 10:35:00,333.93,334.37,333.53,334.18,4332.0,332.55,332.9882,332.1517,332.799,4332.0
2025-02-04 10:40:00,334.21,334.65,334.2,334.32,1952.0,332.8289,333.267,332.8189,332.9384,1952.0
2025-02-04 10:45:00,334.32,334.68,334.09,334.63,12098.0,332.9384,333.2969,332.7093,333.2471,12098.0
2025-02-04 10:50:00,334.4,334.77,334.3,334.61,2706.0,333.0181,333.3865,332.9185,333.2272,2706.0
2025-02-04 10:55:00,334.77,335.07,334.61,334.63,4047.0,333.3865,333.6853,333.2272,333.2471,4047.0
2025-02-04 11:00:00,334.63,335.54,334.63,335.27,6818.0,333.2471,334.1534,333.2471,333.8845,6818.0
2025-02-04 11:05:00,335.47,335.49,335.17,335.33,3463.0,334.0836,334.1036,333.7849,333.9442,3463.0
2025-02-04 11:10:00,335.32,335.56,335.25,335.27,3141.0,333.9343,334.1733,333.8646,333.8845,3141.0
2025-02-04 11:15:00,335.35,335.7,335.33,335.49,13072.0,333.9641,334.3127,333.9442,334.1036,13072.0
2025-02-04 11:20:00,335.5,335.65,335.0,335.07,4402.0,334.1135,334.2629,333.6156,333.6853,4402.0
2025-02-04 11:25:00,335.12,335.35,335.03,335.18,2510.0,333.7351,333.9641,333.6455,333.7948,2510.0
2025-02-04 11:30:00,335.35,335.66,335.22,335.49,8259.0,333.9641,334.2729,333.8347,334.1036,8259.0
2025-02-04 11:35:00,335.5,335.54,335.32,335.48,3337.0,334.1135,334.1534,333.9343,334.0936,3337.0
2025-02-04 11:40:00,335.58,335.59,335.02,335.02,6408.0,334.1932,334.2032,333.6355,333.6355,6408.0
2025-02-04 11:45:00,335.41,335.41,334.93,335.13,11349.0,334.0239,334.0239,333.5459,333.7451,11349.0
2025-02-04 11:50:00,335.08,335.08,334.36,334.9,4338.0,333.6953,333.6953,332.9782,333.516,4338.0
2025-02-04 11:55:00,335.07,335.15,334.91,335.1,4228.0,333.6853,333.765,333.526,333.7152,4228.0
2025-02-04 12:00:00,335.2,335.49,335.2,335.4,2201.0,333.8148,334.1036,333.8148,334.0139,2201.0
2025-02-04 12:05:00,335.57,335.7,335.4,335.69,3095.0,334.1832,334.3127,334.0139,334.3027,3095.0
2025-02-04 12:10:00,335.36,335.59,335.29,335.59,3143.0,333.9741,334.2032,333.9044,334.2032,3143.0
2025-02-04 12:15:00,335.46,335.6,335.25,335.5,8957.0,334.0737,334.2131,333.8646,334.1135,8957.0
2025-02-04 12:20:00,335.26,335.56,335.23,335.47,9061.0,333.8745,334.1733,333.8446,334.0836,9061.0
2025-02-04 12:25:00,335.31,335.43,334.95,334.95,20846.0,333.9243,334.0438,333.5658,333.5658,20846.0
2025-02-04 12:30:00,335.02,335.27,334.68,334.84,3292.0,333.6355,333.8845,333.2969,333.4563,3292.0
2025-02-04 12:35:00,334.85,335.47,334.84,335.33,2733.0,333.4662,334.0836,333.4563,333.9442,2733.0
2025-02-04 12:40:00,335.51,335.59,335.35,335.42,2164.0,334.1235,334.2032,333.9641,334.0339,2164.0
2025-02-04 12:45:00,335.55,335.55,335.17,335.25,1500.0,334.1633,334.1633,333.7849,333.8646,1500.0
2025-02-04 12:50:00,335.3,335.63,335.29,335.5,2300.0,333.9143,334.243,333.9044,334.1135,2300.0
2025-02-04 12:55:00,335.59,335.59,335.32,335.32,6018.0,334.2032,334.2032,333.9343,333.9343,6018.0
2025-02-04 13:00:00,335.25,335.5,335.17,335.22,3974.0,333.8646,334.1135,333.7849,333.8347,3974.0
2025-02-04 13:05:00,335.11,335.41,335.11,335.28,2931.0,333.7251,334.0239,333.7251,333.8944,2931.0
2025-02-04 13:10:00,335.12,335.4,335.12,335.37,1600.0,333.7351,334.0139,333.7351,333.9841,1600.0
2025-02-04 13:15:00,335.4,335.52,335.23,335.45,1427.0,334.0139,334.1334,333.8446,334.0637,1427.0
2025-02-04 13:20:00,335.47,335.58,335.24,335.28,3309.0,334.0836,334.1932,333.8546,333.8944,3309.0
2025-02-04 13:25:00,335.33,335.33,334.72,334.85,9432.0,333.9442,333.9442,333.3367,333.4662,9432.0
2025-02-04 13:30:00,334.91,334.97,334.62,334.9,4177.0,333.526,333.5857,333.2372,333.516,4177.0
2025-02-04 13:35:00,334.98,334.98,334.12,334.13,5201.0,333.5957,333.5957,332.7392,332.7492,5201.0
2025-02-04 13:40:00,334.05,334.53,334.05,334.38,4589.0,332.6695,333.1475,332.6695,332.9982,4589.0
2025-02-04 13:45:00,334.27,334.55,334.17,334.55,1844.0,332.8886,333.1674,332.789,333.1674,1844.0
2025-02-04 13:50:00,334.43,334.58,334.16,334.16,4839.0,333.0479,333.1973,332.7791,332.7791,4839.0
2025-02-04 13:55:00,334.22,334.55,334.22,334.39,1434.0,332.8388,333.1674,332.8388,333.0081,1434.0
2025-02-04 14:00:00,334.38,334.73,334.36,334.67,6090.0,332.9982,333.3467,332.9782,333.287,6090.0
2025-02-04 14:05:00,334.6,334.76,334.58,334.71,7132.0,333.2172,333.3766,333.1973,333.3268,7132.0
2025-02-04 14:10:00,334.65,334.65,334.2,334.31,9242.0,333.267,333.267,332.8189,332.9284,9242.0
2025-02-04 14:15:00,334.36,334.48,334.27,334.41,5415.0,332.9782,333.0977,332.8886,333.028,5415.0
2025-02-04 14:20:00,334.48,334.8,334.4,334.67,8622.0,333.0977,333.4164,333.0181,333.287,8622.0
2025-02-04 14:25:00,334.64,334.8,334.64,334.8,548.0,333.2571,333.4164,333.2571,333.4164,548.0
2025-02-04 14:30:00,334.81,334.87,334.52,334.72,7524.0,333.4264,333.4861,333.1376,333.3367,7524.0
2025-02-04 14:35:00,334.78,335.16,334.67,335.06,5899.0,333.3965,333.7749,333.287,333.6753,5899.0
2025-02-04 14:40:00,334.75,334.91,334.75,334.79,4868.0,333.3666,333.526,333.3666,333.4065,4868.0
2025-02-04 14:45:00,334.79,334.79,334.63,334.72,3593.0,333.4065,333.4065,333.2471,333.3367,3593.0
2025-02-04 14:50:00,334.7,334.94,334.68,334.73,13543.0,333.3168,333.5558,333.2969,333.3467,13543.0
2025-02-04 14:55:00,334.75,335.08,334.38,334.46,15488.0,333.3666,333.6953,332.9982,333.0778,15488.0
2025-02-04 15:00:00,334.64,334.64,334.26,334.59,1544.0,333.2571,333.2571,332.8786,333.2073,1544.0
2025-02-04 15:05:00,334.52,334.52,334.29,334.29,1127.0,333.1376,333.1376,332.9085,332.9085,1127.0
2025-02-04 15:10:00,334.38,334.83,334.38,334.67,11453.0,332.9982,333.4463,332.9982,333.287,11453.0
2025-02-04 15:15:00,334.66,334.82,334.45,334.81,5837.0,333.277,333.4363,333.0679,333.4264,5837.0
2025-02-04 15:20:00,334.71,334.87,334.46,334.46,6522.0,333.3268,333.4861,333.0778,333.0778,6522.0
2025-02-04 15:25:00,334.27,334.62,334.21,334.62,14203.0,332.8886,333.2372,332.8289,333.2372,14203.0
2025-02-04 15:30:00,334.49,334.94,334.49,334.82,20138.0,333.1077,333.5558,333.1077,333.4363,20138.0
2025-02-04 15:35:00,334.83,335.23,334.81,335.23,14410.0,333.4463,333.8446,333.4264,333.8446,14410.0
2025-02-04 15:40:00,335.07,335.07,334.5,334.83,10116.0,333.6853,333.6853,333.1177,333.4463,10116.0
2025-02-04 15:45:00,334.88,335.07,334.69,334.91,12881.0,333.4961,333.6853,333.3069,333.526,12881.0
2025-02-04 15:50:00,334.84,334.96,334.47,334.53,14760.0,333.4563,333.5758,333.0878,333.1475,14760.0
2025-02-04 15:55:00,334.46,335.42,334.45,334.87,59313.0,333.0778,334.0339,333.0679,333.4861,59313.0
2025-02-05 09:30:00,337.5,338.0,336.22,336.44,19460.0,336.1053,336.6032,334.8305,335.0496,19460.0
2025-02-05 09:35:00,336.63,336.97,335.66,335.67,8324.0,335.2389,335.5774,334.2729,334.2828,8324.0
2025-02-05 09:40:00,336.02,336.79,335.56,335.88,4374.0,334.6314,335.3982,334.1733,334.492,4374.0
2025-02-05 09:45:00,335.32,335.46,335.0,335.25,1489.0,333.9343,334.0737,333.6156,333.8646,1489.0
2025-02-05 09:50:00,335.23,335.45,335.0,335.28,10861.0,333.8446,334.0637,333.6156,333.8944,10861.0
2025-02-05 09:55:00,335.06,335.51,334.56,335.1,5404.0,333.6753,334.1235,333.1774,333.7152,5404.0
2025-02-05 10:00:00,335.53,336.17,334.43,334.63,6408.0,334.1434,334.7808,333.0479,333.2471,6408.0
2025-02-05 10:05:00,334.87,336.21,334.76,336.21,7525.0,333.4861,334.8206,333.3766,334.8206,7525.0
2025-02-05 10:10:00,336.17,336.24,335.95,336.17,11139.0,334.7808,334.8505,334.5617,334.7808,11139.0
2025-02-05 10:15:00,336.21,336.3,336.18,336.25,6532.0,334.8206,334.9102,334.7907,334.8604,6532.0
2025-02-05 10:20:00,335.96,336.08,335.5,335.5,8342.0,334.5716,334.6911,334.1135,334.1135,8342.0
2025-02-05 10:25:00,335.5,335.91,335.5,335.61,1806.0,334.1135,334.5218,334.1135,334.2231,1806.0
2025-02-05 10:30:00,335.61,336.01,335.4,335.4,838.0,334.2231,334.6214,334.0139,334.0139,838.0
2025-02-05 10:35:00,335.22,335.53,335.22,335.52,745.0,333.8347,334.1434,333.8347,334.1334,745.0
2025-02-05 10:40:00,335.36,335.71,335.26,335.58,4013.0,333.9741,334.3227,333.8745,334.1932,4013.0
2025-02-05 10:45:00,335.57,335.69,335.26,335.51,3739.0,334.1832,334.3027,333.8745,334.1235,3739.0
2025-02-05 10:50:00,335.52,335.54,335.4,335.43,500.0,334.1334,334.1534,334.0139,334.0438,500.0
2025-02-05 10:55:00,335.55,335.96,335.31,335.81,2451.0,334.1633,334.5716,333.9243,334.4222,2451.0
2025-02-05 11:00:00,335.87,335.89,335.64,335.88,1486.0,334.482,334.5019,334.2529,334.492,1486.0
2025-02-05 11:05:00,335.73,335.74,335.42,335.73,6943.0,334.3426,334.3525,334.0339,334.3426,6943.0
2025-02-05 11:10:00,335.73,336.26,335.42,336.13,11722.0,334.3426,334.8704,334.0339,334.7409,11722.0
2025-02-05 11:15:00,336.13,336.15,335.91,336.09,10508.0,334.7409,334.7608,334.5218,334.7011,10508.0
2025-02-05 11:20:00,336.09,336.26,336.06,336.12,3858.0,334.7011,334.8704,334.6712,334.731,3858.0
2025-02-05 11:25:00,336.15,336.15,336.13,336.13,445.0,334.7608,334.7608,334.7409,334.7409,445.0
2025-02-05 11:30:00,336.13,336.14,336.12,336.13,1555.0,334.7409,334.7509,334.731,334.7409,1555.0
2025-02-05 11:35:00,335.99,336.03,335.92,336.03,4322.0,334.6015,334.6413,334.5318,334.6413,4322.0
2025-02-05 11:40:00,336.02,336.18,335.91,336.1,5840.0,334.6314,334.7907,334.5218,334.711,5840.0
2025-02-05 11:45:00,336.11,336.11,335.89,335.92,6716.0,334.721,334.721,334.5019,334.5318,6716.0
2025-02-05 11:50:00,335.94,336.0,335.73,335.85,1145.0,334.5517,334.6115,334.3426,334.4621,1145.0
2025-02-05 11:55:00,335.98,335.98,335.5,335.71,1603.0,334.5915,334.5915,334.1135,334.3227,1603.0
2025-02-05 12:00:00,335.79,335.82,335.71,335.71,963.0,334.4023,334.4322,334.3227,334.3227,963.0
2025-02-05 12:05:00,335.71,335.71,335.71,335.71,0.0,334.3227,334.3227,334.3227,334.3227,0.0
2025-02-05 12:10:00,335.49,335.64,335.48,335.64,860.0,334.1036,334.2529,334.0936,334.2529,860.0
2025-02-05 12:15:00,335.66,335.84,335.66,335.72,1915.0,334.2729,334.4521,334.2729,334.3326,1915.0
2025-02-05 12:20:00,335.7,335.7,334.71,334.94,10281.0,334.3127,334.3127,333.3268,333.5558,10281.0
2025-02-05 12:25:00,334.98,335.17,334.98,335.14,1200.0,333.5957,333.7849,333.5957,333.755,1200.0
2025-02-05 12:30:00,335.16,335.67,335.16,335.61,2992.0,333.7749,334.2828,333.7749,334.2231,2992.0
2025-02-05 12:35:00,335.56,335.56,335.43,335.43,1859.0,334.1733,334.1733,334.0438,334.0438,1859.0
2025-02-05 12:40:00,335.49,335.58,335.48,335.51,610.0,334.1036,334.1932,334.0936,334.1235,610.0
2025-02-05 12:45:00,335.57,335.72,335.41,335.41,16606.0,334.1832,334.3326,334.0239,334.0239,16606.0
2025-02-05 12:50:00,335.22,335.34,335.1,335.13,3490.0,333.8347,333.9542,333.7152,333.7451,3490.0
2025-02-05 12:55:00,335.1,335.31,335.1,335.31,612.0,333.7152,333.9243,333.7152,333.9243,612.0
2025-02-05 13:00:00,335.36,335.36,335.2,335.24,1798.0,333.9741,333.9741,333.8148,333.8546,1798.0
2025-02-05 13:05:00,335.28,335.34,335.1,335.1,4667.0,333.8944,333.9542,333.7152,333.7152,4667.0
2025-02-05 13:10:00,335.11,335.6,335.1,335.3,8883.0,333.7251,334.2131,333.7152,333.9143,8883.0
2025-02-05 13:15:00,335.26,335.6,335.26,335.43,3573.0,333.8745,334.2131,333.8745,334.0438,3573.0
2025-02-05 13:20:00,335.4,335.4,335.24,335.24,900.0,334.0139,334.0139,333.8546,333.8546,900.0
2025-02-05 13:25:00,335.01,335.27,335.0,335.25,1793.0,333.6255,333.8845,333.6156,333.8646,1793.0
2025-02-05 13:30:00,335.39,336.2,335.35,335.88,5706.0,334.004,334.8106,333.9641,334.492,5706.0
2025-02-05 13:35:00,335.93,336.02,335.84,335.92,2958.0,334.5417,334.6314,334.4521,334.5318,2958.0
2025-02-05 13:40:00,335.98,336.12,335.94,335.94,1630.0,334.5915,334.731,334.5517,334.5517,1630.0
2025-02-05 13:45:00,336.0,336.01,335.77,335.77,700.0,334.6115,334.6214,334.3824,334.3824,700.0
2025-02-05 13:50:00,335.8,335.9,335.8,335.9,600.0,334.4123,334.5119,334.4123,334.5119,600.0
2025-02-05 13:55:00,335.73,335.8,335.0,335.0,7920.0,334.3426,334.4123,333.6156,333.6156,7920.0
2025-02-05 14:00:00,335.04,335.29,335.0,335.15,3297.0,333.6554,333.9044,333.6156,333.765,3297.0
2025-02-05 14:05:00,335.0,335.86,335.0,335.75,8334.0,333.6156,334.472,333.6156,334.3625,8334.0
2025-02-05 14:10:00,335.89,335.96,335.76,335.96,550.0,334.5019,334.5716,334.3724,334.5716,550.0
2025-02-05 14:15:00,335.97,336.02,335.86,335.86,2574.0,334.5816,334.6314,334.472,334.472,2574.0
2025-02-05 14:20:00,335.9,336.0,335.88,336.0,1000.0,334.5119,334.6115,334.492,334.6115,1000.0
2025-02-05 14:25:00,335.98,336.05,335.88,335.98,3646.0,334.5915,334.6612,334.492,334.5915,3646.0
2025-02-05 14:30:00,335.98,335.98,335.68,335.68,10352.0,334.5915,334.5915,334.2928,334.2928,10352.0
2025-02-05 14:35:00,335.77,336.04,335.66,336.02,8742.0,334.3824,334.6513,334.2729,334.6314,8742.0
2025-02-05 14:40:00,335.91,336.05,335.89,335.9,2900.0,334.5218,334.6612,334.5019,334.5119,2900.0
2025-02-05 14:45:00,335.9,336.03,335.89,335.9,833.0,334.5119,334.6413,334.5019,334.5119,833.0
2025-02-05 14:50:00,335.97,336.04,335.91,335.94,10596.0,334.5816,334.6513,334.5218,334.5517,10596.0
2025-02-05 14:55:00,335.98,336.05,335.68,335.73,17628.0,334.5915,334.6612,334.2928,334.3426,17628.0
2025-02-05 15:00:00,335.63,335.75,335.55,335.61,4661.0,334.243,334.3625,334.1633,334.2231,4661.0
2025-02-05 15:05:00,335.61,335.75,335.41,335.61,3764.0,334.2231,334.3625,334.0239,334.2231,3764.0
2025-02-05 15:10:00,335.57,335.78,335.56,335.78,1930.0,334.1832,334.3924,334.1733,334.3924,1930.0
2025-02-05 15:15:00,335.82,336.03,335.82,335.97,9560.0,334.4322,334.6413,334.4322,334.5816,9560.0
2025-02-05 15:20:00,336.0,336.09,335.74,335.96,15886.0,334.6115,334.7011,334.3525,334.5716,15886.0
2025-02-05 15:25:00,336.0,336.06,335.86,336.0,7457.0,334.6115,334.6712,334.472,334.6115,7457.0
2025-02-05 15:30:00,336.0,336.05,335.9,335.9,8247.0,334.6115,334.6612,334.5119,334.5119,8247.0
2025-02-05 15:35:00,335.91,336.43,335.91,336.16,17594.0,334.5218,335.0397,334.5218,334.7708,17594.0
2025-02-05 15:40:00,336.02,336.1,335.68,336.0,8723.0,334.6314,334.711,334.2928,334.6115,8723.0
2025-02-05 15:45:00,336.0,336.17,335.9,336.13,23144.0,334.6115,334.7808,334.5119,334.7409,23144.0
2025-02-05 15:50:00,336.23,336.46,335.77,336.0,33829.0,334.8405,335.0696,334.3824,334.6115,33829.0
2025-02-05 15:55:00,336.07,337.09,336.04,336.77,37467.0,334.6812,335.697,334.6513,335.3783,37467.0
2025-02-06 09:30:00,336.83,337.0,336.49,336.69,15832.0,335.438,335.6073,335.0994,335.2986,15832.0
2025-02-06 09:35:00,336.69,336.69,335.72,335.72,17428.0,335.2986,335.2986,334.3326,334.3326,17428.0
2025-02-06 09:40:00,335.72,337.18,335.71,337.15,8565.0,334.3326,335.7866,334.3227,335.7567,8565.0
2025-02-06 09:45:00,337.04,337.08,336.25,336.81,2372.0,335.6472,335.687,334.8604,335.4181,2372.0
2025-02-06 09:50:00,336.8,337.1,336.45,337.1,15225.0,335.4082,335.7069,335.0596,335.7069,15225.0
2025-02-06 09:55:00,337.25,338.44,336.99,338.44,12592.0,335.8563,337.0414,335.5974,337.0414,12592.0
2025-02-06 10:00:00,338.31,339.25,337.95,338.62,15891.0,336.9119,337.848,336.5534,337.2206,15891.0
2025-02-06 10:05:00,338.57,338.58,337.99,338.27,14035.0,337.1708,337.1808,336.5932,336.8721,14035.0
2025-02-06 10:10:00,338.32,338.93,338.27,338.43,8465.0,336.9219,337.5293,336.8721,337.0314,8465.0
2025-02-06 10:15:00,338.43,338.45,337.62,337.69,11245.0,337.0314,337.0513,336.2248,336.2945,11245.0
2025-02-06 10:20:00,337.65,337.75,337.43,337.63,3536.0,336.2546,336.3542,336.0355,336.2347,3536.0
2025-02-06 10:25:00,337.71,337.91,337.32,337.32,14003.0,336.3144,336.5136,335.926,335.926,14003.0
2025-02-06 10:30:00,337.41,337.42,337.08,337.32,7209.0,336.0156,336.0256,335.687,335.926,7209.0
2025-02-06 10:35:00,336.97,337.17,336.86,336.87,1806.0,335.5774,335.7766,335.4679,335.4779,1806.0
2025-02-06 10:40:00,336.8,337.34,336.71,337.1,2437.0,335.4082,335.9459,335.3185,335.7069,2437.0
2025-02-06 10:45:00,337.05,337.17,336.84,337.17,4216.0,335.6571,335.7766,335.448,335.7766,4216.0
2025-02-06 10:50:00,337.23,337.44,337.15,337.38,3458.0,335.8364,336.0455,335.7567,335.9858,3458.0
2025-02-06 10:55:00,337.28,337.28,336.55,336.58,2686.0,335.8862,335.8862,335.1592,335.1891,2686.0
2025-02-06 11:00:00,336.58,336.58,336.23,336.42,2765.0,335.1891,335.1891,334.8405,335.0297,2765.0
2025-02-06 11:05:00,336.42,336.54,335.61,336.01,24899.0,335.0297,335.1492,334.2231,334.6214,24899.0
2025-02-06 11:10:00,335.95,336.04,335.45,335.83,16221.0,334.5617,334.6513,334.0637,334.4422,16221.0
2025-02-06 11:15:00,335.91,336.72,335.71,336.72,15932.0,334.5218,335.3285,334.3227,335.3285,15932.0
2025-02-06 11:20:00,336.67,336.75,336.39,336.54,20231.0,335.2787,335.3584,334.9998,335.1492,20231.0
2025-02-06 11:25:00,336.41,336.54,336.12,336.18,10360.0,335.0198,335.1492,334.731,334.7907,10360.0
2025-02-06 11:30:00,336.18,336.28,335.92,336.11,5726.0,334.7907,334.8903,334.5318,334.721,5726.0
2025-02-06 11:35:00,336.06,336.06,335.1,335.22,10739.0,334.6712,334.6712,333.7152,333.8347,10739.0
2025-02-06 11:40:00,335.03,335.3,334.84,335.04,2148.0,333.6455,333.9143,333.4563,333.6554,2148.0
2025-02-06 11:45:00,335.09,335.31,334.86,335.12,6870.0,333.7052,333.9243,333.4762,333.7351,6870.0
2025-02-06 11:50:00,335.08,335.59,335.08,335.24,5404.0,333.6953,334.2032,333.6953,333.8546,5404.0
2025-02-06 11:55:00,335.24,336.14,335.0,336.14,11612.0,333.8546,334.7509,333.6156,334.7509,11612.0
2025-02-06 12:00:00,336.0,336.05,335.69,335.73,3123.0,334.6115,334.6612,334.3027,334.3426,3123.0
2025-02-06 12:05:00,335.73,335.95,335.69,335.95,2089.0,334.3426,334.5617,334.3027,334.5617,2089.0
2025-02-06 12:10:00,335.96,336.45,335.96,336.45,1344.0,334.5716,335.0596,334.5716,335.0596,1344.0
2025-02-06 12:15:00,336.5,336.5,335.89,335.89,8611.0,335.1094,335.1094,334.5019,334.5019,8611.0
2025-02-06 12:20:00,336.0,336.13,336.0,336.06,2130.0,334.6115,334.7409,334.6115,334.6712,2130.0
2025-02-06 12:25:00,336.24,336.24,335.47,336.17,6337.0,334.8505,334.8505,334.0836,334.7808,6337.0
2025-02-06 12:30:00,335.8,335.99,335.8,335.9,1400.0,334.4123,334.6015,334.4123,334.5119,1400.0
2025-02-06 12:35:00,336.12,336.24,335.95,336.11,8828.0,334.731,334.8505,334.5617,334.721,8828.0
2025-02-06 12:40:00,336.07,336.08,335.71,335.88,3241.0,334.6812,334.6911,334.3227,334.492,3241.0
2025-02-06 12:45:00,335.92,335.92,335.58,335.76,1529.0,334.5318,334.5318,334.1932,334.3724,1529.0
2025-02-06 12:50:00,335.47,335.47,335.0,335.05,4383.0,334.0836,334.0836,333.6156,333.6654,4383.0
2025-02-06 12:55:00,335.09,335.24,335.01,335.1,10423.0,333.7052,333.8546,333.6255,333.7152,10423.0
2025-02-06 13:00:00,335.19,335.2,333.67,333.67,12153.0,333.8048,333.8148,332.2911,332.2911,12153.0
2025-02-06 13:05:00,333.68,333.84,332.4,332.4,10131.0,332.301,332.4604,331.0263,331.0263,10131.0
2025-02-06 13:10:00,332.42,332.61,327.95,328.22,35815.0,331.0463,331.2355,326.5947,326.8636,35815.0
2025-02-06 13:15:00,327.91,330.18,327.41,328.86,55151.0,326.5549,328.8155,326.057,327.501,55151.0
2025-02-06 13:20:00,329.01,329.63,327.03,328.51,30123.0,327.6503,328.2678,325.6785,327.1524,30123.0
2025-02-06 13:25:00,328.36,330.17,327.36,329.73,42652.0,327.003,328.8055,326.0072,328.3674,42652.0
2025-02-06 13:30:00,329.73,330.38,328.87,328.87,26260.0,328.3674,329.0147,327.5109,327.5109,26260.0
2025-02-06 13:35:00,328.83,328.83,327.93,328.63,8029.0,327.4711,327.4711,326.5748,327.2719,8029.0
2025-02-06 13:40:00,328.57,328.8,328.2,328.65,14370.0,327.2122,327.4412,326.8437,327.2918,14370.0
2025-02-06 13:45:00,328.71,329.0,327.61,328.27,14477.0,327.3516,327.6404,326.2561,326.9134,14477.0
2025-02-06 13:50:00,328.11,328.11,327.0,327.0,14074.0,326.7541,326.7541,325.6486,325.6486,14074.0
2025-02-06 13:55:00,326.92,327.09,326.09,326.48,16466.0,325.569,325.7383,324.7424,325.1308,16466.0
2025-02-06 14:00:00,326.48,326.91,326.01,326.31,26161.0,325.1308,325.559,324.6627,324.9615,26161.0
2025-02-06 14:05:00,326.12,326.29,324.58,324.59,16709.0,324.7723,324.9416,323.2387,323.2486,16709.0
2025-02-06 14:10:00,324.59,324.6,320.3,320.82,67149.0,323.2486,323.2586,318.9763,319.4942,67149.0
2025-02-06 14:15:00,320.43,323.15,320.37,322.88,51438.0,319.1058,321.8146,319.046,321.5457,51438.0
2025-02-06 14:20:00,323.09,324.43,322.34,322.68,26826.0,321.7548,323.0893,321.0079,321.3465,26826.0
2025-02-06 14:25:00,322.5,323.48,322.5,322.53,14226.0,321.1672,322.1432,321.1672,321.1971,14226.0
2025-02-06 14:30:00,322.63,322.63,320.05,320.05,41655.0,321.2967,321.2967,318.7274,318.7274,41655.0
2025-02-06 14:35:00,320.03,322.2,320.0,321.13,34390.0,318.7075,320.8685,318.6776,319.8029,34390.0
2025-02-06 14:40:00,321.06,321.38,320.52,320.92,26677.0,319.7332,320.0519,319.1954,319.5938,26677.0
2025-02-06 14:45:00,320.92,323.2,320.77,322.89,42936.0,319.5938,321.8644,319.4444,321.5556,42936.0
2025-02-06 14:50:00,323.08,325.13,322.9,325.13,18229.0,321.7448,323.7864,321.5656,323.7864,18229.0
2025-02-06 14:55:00,325.31,325.39,323.84,323.84,21839.0,323.9656,324.0453,322.5017,322.5017,21839.0
2025-02-06 15:00:00,324.16,325.03,323.97,324.73,14993.0,322.8204,323.6868,322.6312,323.388,14993.0
2025-02-06 15:05:00,324.73,324.88,324.02,324.56,13014.0,323.388,323.5374,322.681,323.2187,13014.0
2025-02-06 15:10:00,324.51,325.25,324.51,325.09,11845.0,323.1689,323.9059,323.1689,323.7465,11845.0
2025-02-06 15:15:00,325.09,325.36,324.52,324.53,14313.0,323.7465,324.0154,323.1789,323.1889,14313.0
2025-02-06 15:20:00,324.48,325.37,324.43,324.43,24369.0,323.1391,324.0254,323.0893,323.0893,24369.0
2025-02-06 15:25:00,324.53,324.91,324.2,324.53,17959.0,323.1889,323.5673,322.8602,323.1889,17959.0
2025-02-06 15:30:00,324.54,324.91,322.96,322.96,17113.0,323.1988,323.5673,321.6253,321.6253,17113.0
2025-02-06 15:35:00,323.02,323.63,322.62,322.97,31312.0,321.6851,322.2926,321.2868,321.6353,31312.0
2025-02-06 15:40:00,322.6,323.2,322.52,322.86,27914.0,321.2668,321.8644,321.1872,321.5258,27914.0
2025-02-06 15:45:00,322.86,323.43,322.56,322.88,26184.0,321.5258,322.0934,321.227,321.5457,26184.0
2025-02-06 15:50:00,323.0,324.18,322.89,324.18,36867.0,321.6652,322.8403,321.5556,322.8403,36867.0
2025-02-06 15:55:00,324.18,324.65,323.89,324.51,101279.0,322.8403,323.3084,322.5515,323.1689,101279.0
2025-02-07 09:30:00,325.71,328.54,323.0,327.11,31711.0,324.364,327.1823,321.6652,325.7582,31711.0
2025-02-07 09:35:00,327.29,327.57,326.49,326.71,8285.0,325.9375,326.2163,325.1408,325.3598,8285.0
2025-02-07 09:40:00,326.83,327.16,326.39,326.47,20355.0,325.4794,325.808,325.0412,325.1208,20355.0
2025-02-07 09:45:00,327.0,327.86,326.74,327.79,13339.0,325.6486,326.5051,325.3897,326.4354,13339.0
2025-02-07 09:50:00,327.65,327.74,327.25,327.55,2350.0,326.296,326.3856,325.8976,326.1964,2350.0
2025-02-07 09:55:00,327.56,327.6,326.54,327.6,28388.0,326.2063,326.2462,325.1906,326.2462,28388.0
2025-02-07 10:00:00,327.27,327.41,326.6,326.76,22405.0,325.9175,326.057,325.2503,325.4096,22405.0
2025-02-07 10:05:00,326.72,327.05,326.06,326.76,9479.0,325.3698,325.6984,324.7125,325.4096,9479.0
2025-02-07 10:10:00,326.74,326.74,325.11,325.11,5081.0,325.3897,325.3897,323.7665,323.7665,5081.0
2025-02-07 10:15:00,325.29,326.57,325.29,326.43,8532.0,323.9457,325.2204,323.9457,325.081,8532.0
2025-02-07 10:20:00,326.83,326.85,325.89,326.69,7291.0,325.4794,325.4993,324.5432,325.3399,7291.0
2025-02-07 10:25:00,326.16,326.39,325.53,326.09,4193.0,324.8121,325.0412,324.1847,324.7424,4193.0
2025-02-07 10:30:00,326.02,326.02,324.95,325.44,6023.0,324.6727,324.6727,323.6071,324.0951,6023.0
2025-02-07 10:35:00,325.4,325.62,325.19,325.19,8032.0,324.0553,324.2744,323.8461,323.8461,8032.0
2025-02-07 10:40:00,325.44,325.69,324.61,325.02,22984.0,324.0951,324.3441,323.2685,323.6768,22984.0
2025-02-07 10:45:00,324.82,325.26,324.53,324.53,7947.0,323.4777,323.9158,323.1889,323.1889,7947.0
2025-02-07 10:50:00,324.61,324.77,322.81,323.23,17808.0,323.2685,323.4279,321.476,321.8942,17808.0
2025-02-07 10:55:00,323.43,324.14,323.16,323.7,5388.0,322.0934,322.8005,321.8245,322.3623,5388.0
2025-02-07 11:00:00,323.72,324.01,323.05,323.18,15085.0,322.3822,322.671,321.715,321.8444,15085.0
2025-02-07 11:05:00,323.13,323.41,322.46,323.31,18788.0,321.7946,322.0735,321.1274,321.9739,18788.0
2025-02-07 11:10:00,323.29,323.81,322.8,323.67,17197.0,321.954,322.4718,321.466,322.3324,17197.0
2025-02-07 11:15:00,323.67,325.09,323.41,324.82,12416.0,322.3324,323.7465,322.0735,323.4777,12416.0
2025-02-07 11:20:00,325.1,325.1,323.94,323.94,5890.0,323.7565,323.7565,322.6013,322.6013,5890.0
2025-02-07 11:25:00,323.65,323.65,323.02,323.21,2954.0,322.3125,322.3125,321.6851,321.8743,2954.0
2025-02-07 11:30:00,323.22,323.41,322.19,323.41,14248.0,321.8843,322.0735,320.8585,322.0735,14248.0
2025-02-07 11:35:00,323.47,323.47,323.47,323.47,300.0,322.1332,322.1332,322.1332,322.1332,300.0
2025-02-07 11:40:00,323.39,323.45,322.89,323.35,10495.0,322.0536,322.1133,321.5556,322.0137,10495.0
2025-02-07 11:45:00,323.28,323.54,323.28,323.5,2426.0,321.944,322.2029,321.944,322.1631,2426.0
2025-02-07 11:50:00,323.69,323.69,322.9,323.16,6970.0,322.3523,322.3523,321.5656,321.8245,6970.0
2025-02-07 11:55:00,323.17,323.43,322.7,322.94,13009.0,321.8345,322.0934,321.3664,321.6054,13009.0
2025-02-07 12:00:00,322.69,323.44,322.69,323.31,10315.0,321.3565,322.1034,321.3565,321.9739,10315.0
2025-02-07 12:05:00,323.19,323.84,323.12,323.84,7877.0,321.8544,322.5017,321.7847,322.5017,7877.0
2025-02-07 12:10:00,323.68,323.68,323.21,323.29,4801.0,322.3424,322.3424,321.8743,321.954,4801.0
2025-02-07 12:15:00,323.2,323.31,322.9,323.17,7088.0,321.8644,321.9739,321.5656,321.8345,7088.0
2025-02-07 12:20:00,323.4,323.5,323.15,323.24,9402.0,322.0635,322.1631,321.8146,321.9042,9402.0
2025-02-07 12:25:00,323.27,323.44,323.14,323.14,5045.0,321.9341,322.1034,321.8046,321.8046,5045.0
2025-02-07 12:30:00,323.22,323.4,323.02,323.16,7716.0,321.8843,322.0635,321.6851,321.8245,7716.0
2025-02-07 12:35:00,323.18,323.2,323.17,323.2,487.0,321.8444,321.8644,321.8345,321.8644,487.0
2025-02-07 12:40:00,323.21,323.21,322.95,323.0,3634.0,321.8743,321.8743,321.6154,321.6652,3634.0
2025-02-07 12:45:00,323.0,323.37,323.0,323.09,13470.0,321.6652,322.0337,321.6652,321.7548,13470.0
2025-02-07 12:50:00,323.22,323.4,323.19,323.31,4505.0,321.8843,322.0635,321.8544,321.9739,4505.0
2025-02-07 12:55:00,323.29,323.3,323.22,323.22,2856.0,321.954,321.9639,321.8843,321.8843,2856.0
2025-02-07 13:00:00,323.07,323.25,323.0,323.21,4892.0,321.7349,321.9141,321.6652,321.8743,4892.0
2025-02-07 13:05:00,323.21,323.8,323.19,323.77,9583.0,321.8743,322.4619,321.8544,322.432,9583.0
2025-02-07 13:10:00,323.85,324.07,323.85,324.07,4534.0,322.5117,322.7308,322.5117,322.7308,4534.0
2025-02-07 13:15:00,324.23,324.27,323.98,324.22,3138.0,322.8901,322.9299,322.6411,322.8801,3138.0
2025-02-07 13:20:00,324.11,324.22,323.97,324.03,5148.0,322.7706,322.8801,322.6312,322.6909,5148.0
2025-02-07 13:25:00,324.06,324.34,323.87,323.88,1616.0,322.7208,322.9996,322.5316,322.5415,1616.0
2025-02-07 13:30:00,323.95,324.06,323.81,323.93,8749.0,322.6113,322.7208,322.4718,322.5913,8749.0
2025-02-07 13:35:00,323.98,324.38,323.98,324.38,2847.0,322.6411,323.0395,322.6411,323.0395,2847.0
2025-02-07 13:40:00,324.32,324.51,323.72,323.72,5838.0,322.9797,323.1689,322.3822,322.3822,5838.0
2025-02-07 13:45:00,323.69,323.69,322.76,323.01,11214.0,322.3523,322.3523,321.4262,321.6751,11214.0
2025-02-07 13:50:00,323.07,323.32,322.99,323.16,9344.0,321.7349,321.9839,321.6552,321.8245,9344.0
2025-02-07 13:55:00,323.12,323.19,322.78,322.79,3388.0,321.7847,321.8544,321.4461,321.456,3388.0
2025-02-07 14:00:00,322.81,323.43,322.76,323.33,37656.0,321.476,322.0934,321.4262,321.9938,37656.0
2025-02-07 14:05:00,323.43,323.44,322.87,322.93,5263.0,322.0934,322.1034,321.5357,321.5955,5263.0
2025-02-07 14:10:00,322.94,323.07,322.13,322.52,11542.0,321.6054,321.7349,320.7988,321.1872,11542.0
2025-02-07 14:15:00,322.53,322.86,322.46,322.86,11007.0,321.1971,321.5258,321.1274,321.5258,11007.0
2025-02-07 14:20:00,322.75,322.76,322.37,322.5,6186.0,321.4162,321.4262,321.0378,321.1672,6186.0
2025-02-07 14:25:00,322.54,322.65,322.39,322.39,2194.0,321.2071,321.3166,321.0577,321.0577,2194.0
2025-02-07 14:30:00,322.54,322.54,321.92,322.22,10790.0,321.2071,321.2071,320.5896,320.8884,10790.0
2025-02-07 14:35:00,322.22,322.35,322.08,322.28,5345.0,320.8884,321.0179,320.749,320.9482,5345.0
2025-02-07 14:40:00,322.32,322.62,322.13,322.5,5753.0,320.988,321.2868,320.7988,321.1672,5753.0
2025-02-07 14:45:00,322.54,322.78,322.46,322.65,4526.0,321.2071,321.4461,321.1274,321.3166,4526.0
2025-02-07 14:50:00,322.74,322.81,322.34,322.34,11556.0,321.4063,321.476,321.0079,321.0079,11556.0
2025-02-07 14:55:00,322.2,322.51,322.15,322.37,2653.0,320.8685,321.1772,320.8187,321.0378,2653.0
2025-02-07 15:00:00,322.37,322.54,322.03,322.03,12521.0,321.0378,321.2071,320.6992,320.6992,12521.0
2025-02-07 15:05:00,322.03,322.25,321.9,322.05,14469.0,320.6992,320.9183,320.5697,320.7191,14469.0
2025-02-07 15:10:00,322.02,322.1,321.7,321.94,11027.0,320.6892,320.7689,320.3706,320.6096,11027.0
2025-02-07 15:15:00,321.99,322.13,321.72,321.89,10335.0,320.6594,320.7988,320.3905,320.5598,10335.0
2025-02-07 15:20:00,321.99,322.43,321.89,322.28,9826.0,320.6594,321.0975,320.5598,320.9482,9826.0
2025-02-07 15:25:00,322.29,322.38,321.9,321.97,6455.0,320.9581,321.0477,320.5697,320.6394,6455.0
2025-02-07 15:30:00,322.07,322.63,321.96,322.4,17048.0,320.739,321.2967,320.6295,321.0677,17048.0
2025-02-07 15:35:00,322.4,322.47,321.94,322.06,10124.0,321.0677,321.1374,320.6096,320.7291,10124.0
2025-02-07 15:40:00,322.13,322.13,321.21,321.24,12658.0,320.7988,320.7988,319.8826,319.9125,12658.0
2025-02-07 15:45:00,321.3,322.29,321.24,322.17,36662.0,319.9722,320.9581,319.9125,320.8386,36662.0
2025-02-07 15:50:00,322.08,322.49,321.86,322.39,21945.0,320.749,321.1573,320.5299,321.0577,21945.0
2025-02-07 15:55:00,322.31,322.48,321.39,322.03,109036.0,320.978,321.1473,320.0618,320.6992,109036.0
2025-02-10 09:30:00,322.62,324.0,321.31,321.34,16644.0,321.2868,322.661,319.9822,320.012,16644.0
2025-02-10 09:35:00,321.01,321.01,317.89,317.93,13305.0,319.6834,319.6834,316.5763,316.6161,13305.0
2025-02-10 09:40:00,317.97,318.43,314.5,315.42,24222.0,316.656,317.1141,313.2003,314.1165,24222.0
2025-02-10 09:45:00,315.13,315.49,311.69,311.94,22207.0,313.8277,314.1862,310.4019,310.6509,22207.0
2025-02-10 09:50:00,312.22,316.38,309.44,316.1,76444.0,310.9297,315.0725,308.1612,314.7937,76444.0
2025-02-10 09:55:00,316.12,317.52,315.02,315.35,46093.0,314.8136,316.2078,313.7182,314.0468,46093.0
2025-02-10 10:00:00,315.15,318.35,315.14,317.96,18152.0,313.8476,317.0344,313.8377,316.646,18152.0
2025-02-10 10:05:00,318.24,318.24,316.85,316.88,7957.0,316.9249,316.9249,315.5406,315.5705,7957.0
2025-02-10 10:10:00,316.86,317.3,316.25,316.58,11739.0,315.5506,315.9887,314.9431,315.2717,11739.0
2025-02-10 10:15:00,316.25,316.67,315.51,316.56,7547.0,314.9431,315.3613,314.2061,315.2518,7547.0
2025-02-10 10:20:00,316.24,316.66,316.01,316.43,8363.0,314.9331,315.3514,314.7041,315.1223,8363.0
2025-02-10 10:25:00,316.68,317.04,316.19,316.19,1953.0,315.3713,315.7298,314.8833,314.8833,1953.0
2025-02-10 10:30:00,316.01,317.07,316.0,316.44,14455.0,314.7041,315.7597,314.6941,315.1323,14455.0
2025-02-10 10:35:00,316.03,316.44,315.9,316.15,8597.0,314.724,315.1323,314.5945,314.8435,8597.0
2025-02-10 10:40:00,316.27,316.84,316.09,316.23,6973.0,314.963,315.5306,314.7837,314.9232,6973.0
2025-02-10 10:45:00,316.23,316.96,316.01,316.57,15080.0,314.9232,315.6501,314.7041,315.2618,15080.0
2025-02-10 10:50:00,316.63,317.31,316.37,317.25,16143.0,315.3215,315.9987,315.0626,315.9389,16143.0
2025-02-10 10:55:00,317.25,317.33,316.32,316.32,9006.0,315.9389,316.0186,315.0128,315.0128,9006.0
2025-02-10 11:00:00,316.44,316.45,315.9,316.14,12575.0,315.1323,315.1422,314.5945,314.8335,12575.0
2025-02-10 11:05:00,316.14,316.14,315.66,315.67,5314.0,314.8335,314.8335,314.3555,314.3655,5314.0
2025-02-10 11:10:00,315.69,316.23,315.69,315.91,3604.0,314.3854,314.9232,314.3854,314.6045,3604.0
2025-02-10 11:15:00,315.97,316.0,315.75,315.93,1705.0,314.6642,314.6941,314.4451,314.6244,1705.0
2025-02-10 11:20:00,315.99,316.54,315.33,316.23,13665.0,314.6841,315.2319,314.0269,314.9232,13665.0
2025-02-10 11:25:00,316.44,316.45,315.91,315.93,2351.0,315.1323,315.1422,314.6045,314.6244,2351.0
2025-02-10 11:30:00,316.24,317.14,316.23,317.14,10486.0,314.9331,315.8294,314.9232,315.8294,10486.0
2025-02-10 11:35:00,317.11,317.7,316.88,317.44,17316.0,315.7995,316.3871,315.5705,316.1282,17316.0
2025-02-10 11:40:00,317.35,317.45,316.8,317.0,15548.0,316.0385,316.1381,315.4908,315.69,15548.0
2025-02-10 11:45:00,316.97,317.24,316.68,316.72,11216.0,315.6601,315.929,315.3713,315.4111,11216.0
2025-02-10 11:50:00,316.72,317.45,316.72,317.36,19539.0,315.4111,316.1381,315.4111,316.0485,19539.0
2025-02-10 11:55:00,317.36,317.54,317.04,317.04,11187.0,316.0485,316.2277,315.7298,315.7298,11187.0
2025-02-10 12:00:00,317.24,317.6,317.23,317.6,4558.0,315.929,316.2875,315.919,316.2875,4558.0
2025-02-10 12:05:00,317.61,317.65,317.24,317.25,5195.0,316.2975,316.3373,315.929,315.9389,5195.0
2025-02-10 12:10:00,317.24,317.24,317.02,317.03,1375.0,315.929,315.929,315.7099,315.7199,1375.0
2025-02-10 12:15:00,317.21,317.8,317.05,317.65,5374.0,315.8991,316.4867,315.7398,316.3373,5374.0
2025-02-10 12:20:00,317.77,318.03,317.4,317.4,4878.0,316.4568,316.7157,316.0883,316.0883,4878.0
2025-02-10 12:25:00,317.4,317.4,317.04,317.11,3654.0,316.0883,316.0883,315.7298,315.7995,3654.0
2025-02-10 12:30:00,317.26,317.26,316.99,317.06,3850.0,315.9489,315.9489,315.68,315.7497,3850.0
2025-02-10 12:35:00,317.21,317.27,317.08,317.2,566.0,315.8991,315.9589,315.7696,315.8891,566.0
2025-02-10 12:40:00,317.2,317.26,316.84,316.84,4075.0,315.8891,315.9489,315.5306,315.5306,4075.0
2025-02-10 12:45:00,316.93,317.03,316.76,316.81,2121.0,315.6203,315.7199,315.451,315.5008,2121.0
2025-02-10 12:50:00,316.78,316.99,316.76,316.99,1100.0,315.4709,315.68,315.451,315.68,1100.0
2025-02-10 12:55:00,316.79,317.11,316.64,316.82,5431.0,315.4808,315.7995,315.3315,315.5107,5431.0
2025-02-10 13:00:00,316.95,317.19,316.87,316.99,7675.0,315.6402,315.8792,315.5605,315.68,7675.0
2025-02-10 13:05:00,317.01,317.1,316.88,317.1,3540.0,315.6999,315.7896,315.5705,315.7896,3540.0
2025-02-10 13:10:00,317.24,318.26,317.07,318.03,18655.0,315.929,316.9448,315.7597,316.7157,18655.0
2025-02-10 13:15:00,318.08,318.3,317.88,318.3,3247.0,316.7655,316.9846,316.5663,316.9846,3247.0
2025-02-10 13:20:00,318.24,318.24,317.88,317.88,1134.0,316.9249,316.9249,316.5663,316.5663,1134.0
2025-02-10 13:25:00,318.14,318.14,317.95,318.11,1120.0,316.8253,316.8253,316.636,316.7954,1120.0
2025-02-10 13:30:00,317.89,317.95,317.72,317.72,4637.0,316.5763,316.636,316.407,316.407,4637.0
2025-02-10 13:35:00,317.83,317.83,317.07,317.33,19744.0,316.5165,316.5165,315.7597,316.0186,19744.0
2025-02-10 13:40:00,317.32,317.38,316.83,316.91,6907.0,316.0087,316.0684,315.5207,315.6003,6907.0
2025-02-10 13:45:00,316.96,317.89,316.88,317.62,13738.0,315.6501,316.5763,315.5705,316.3074,13738.0
2025-02-10 13:50:00,317.91,318.17,317.68,317.99,5551.0,316.5962,316.8551,316.3672,316.6759,5551.0
2025-02-10 13:55:00,317.82,318.19,317.64,317.8,11786.0,316.5066,316.8751,316.3273,316.4867,11786.0
2025-02-10 14:00:00,317.64,317.82,317.38,317.48,6128.0,316.3273,316.5066,316.0684,316.168,6128.0
2025-02-10 14:05:00,317.48,317.81,317.47,317.64,5495.0,316.168,316.4966,316.158,316.3273,5495.0
2025-02-10 14:10:00,317.68,317.69,317.62,317.62,300.0,316.3672,316.3771,316.3074,316.3074,300.0
2025-02-10 14:15:00,317.81,317.82,316.84,316.84,12580.0,316.4966,316.5066,315.5306,315.5306,12580.0
2025-02-10 14:20:00,316.87,317.17,316.78,316.78,3055.0,315.5605,315.8593,315.4709,315.4709,3055.0
2025-02-10 14:25:00,316.99,317.5,316.71,317.31,5593.0,315.68,316.1879,315.4012,315.9987,5593.0
2025-02-10 14:30:00,317.23,317.34,317.05,317.1,6440.0,315.919,316.0286,315.7398,315.7896,6440.0
2025-02-10 14:35:00,317.57,317.57,317.13,317.16,1000.0,316.2576,316.2576,315.8194,315.8493,1000.0
2025-02-10 14:40:00,317.31,317.38,316.69,316.96,16973.0,315.9987,316.0684,315.3813,315.6501,16973.0
2025-02-10 14:45:00,316.76,317.2,316.76,317.16,28112.0,315.451,315.8891,315.451,315.8493,28112.0
2025-02-10 14:50:00,317.15,317.5,317.06,317.21,7267.0,315.8394,316.1879,315.7497,315.8991,7267.0
2025-02-10 14:55:00,317.21,317.26,316.44,316.57,10720.0,315.8991,315.9489,315.1323,315.2618,10720.0
2025-02-10 15:00:00,316.43,316.65,316.36,316.42,17049.0,315.1223,315.3414,315.0526,315.1124,17049.0
2025-02-10 15:05:00,316.35,316.53,316.34,316.43,12284.0,315.0427,315.2219,315.0327,315.1223,12284.0
2025-02-10 15:10:00,316.33,316.4,316.02,316.15,4643.0,315.0227,315.0925,314.714,314.8435,4643.0
2025-02-10 15:15:00,316.19,316.59,316.15,316.5,13367.0,314.8833,315.2817,314.8435,315.192,13367.0
2025-02-10 15:20:00,316.48,316.68,316.39,316.67,14720.0,315.1721,315.3713,315.0825,315.3613,14720.0
2025-02-10 15:25:00,316.68,316.72,316.38,316.43,6569.0,315.3713,315.4111,315.0725,315.1223,6569.0
2025-02-10 15:30:00,316.37,316.53,316.19,316.34,13532.0,315.0626,315.2219,314.8833,315.0327,13532.0
2025-02-10 15:35:00,316.45,317.06,316.22,316.94,9481.0,315.1422,315.7497,314.9132,315.6302,9481.0
2025-02-10 15:40:00,316.94,317.36,316.85,317.24,13046.0,315.6302,316.0485,315.5406,315.929,13046.0
2025-02-10 15:45:00,317.24,318.19,317.18,318.09,31470.0,315.929,316.8751,315.8692,316.7755,31470.0
2025-02-10 15:50:00,318.17,319.03,317.88,317.98,24727.0,316.8551,317.7116,316.5663,316.6659,24727.0
2025-02-10 15:55:00,318.01,318.62,318.01,318.16,63096.0,316.6958,317.3033,316.6958,316.8452,63096.0
2025-02-11 09:30:00,317.26,320.43,317.26,319.88,24302.0,315.9489,319.1058,315.9489,318.5581,24302.0
2025-02-11 09:35:00,319.31,320.28,319.31,320.25,3200.0,317.9904,318.9564,317.9904,318.9265,3200.0
2025-02-11 09:40:00,320.29,320.39,319.13,319.13,15093.0,318.9664,319.066,317.8112,317.8112,15093.0
2025-02-11 09:45:00,319.09,319.09,317.47,317.76,15625.0,317.7713,317.7713,316.158,316.4468,15625.0
2025-02-11 09:50:00,318.03,319.2,317.93,319.16,8397.0,316.7157,317.8809,316.6161,317.841,8397.0
2025-02-11 09:55:00,319.17,319.88,319.16,319.75,3296.0,317.851,318.5581,317.841,318.4286,3296.0
2025-02-11 10:00:00,319.68,319.69,318.62,318.66,13049.0,318.3589,318.3689,317.3033,317.3431,13049.0
2025-02-11 10:05:00,318.48,318.88,318.48,318.58,1738.0,317.1639,317.5622,317.1639,317.2634,1738.0
2025-02-11 10:10:00,318.66,318.85,318.06,318.34,14238.0,317.3431,317.5323,316.7456,317.0244,14238.0
2025-02-11 10:15:00,318.51,318.52,317.96,318.37,1616.0,317.1937,317.2037,316.646,317.0543,1616.0
2025-02-11 10:20:00,318.61,319.56,318.45,319.36,4814.0,317.2933,318.2394,317.134,318.0402,4814.0
2025-02-11 10:25:00,319.04,319.47,318.87,318.9,10353.0,317.7215,318.1498,317.5522,317.5821,10353.0
2025-02-11 10:30:00,319.06,319.07,318.3,318.38,5130.0,317.7415,317.7514,316.9846,317.0643,5130.0
2025-02-11 10:35:00,318.3,319.27,318.29,319.27,9873.0,316.9846,317.9506,316.9746,317.9506,9873.0
2025-02-11 10:40:00,319.26,319.27,318.49,318.5,5369.0,317.9406,317.9506,317.1738,317.1838,5369.0
2025-02-11 10:45:00,318.69,319.31,318.55,319.31,7298.0,317.373,317.9904,317.2336,317.9904,7298.0
2025-02-11 10:50:00,319.31,319.93,319.26,319.51,7567.0,317.9904,318.6079,317.9406,318.1896,7567.0
2025-02-11 10:55:00,319.6,319.62,319.14,319.19,12965.0,318.2792,318.2991,317.8211,317.8709,12965.0
2025-02-11 11:00:00,319.19,319.52,319.19,319.52,5420.0,317.8709,318.1996,317.8709,318.1996,5420.0
2025-02-11 11:05:00,319.61,320.21,319.57,320.04,3382.0,318.2892,318.8867,318.2494,318.7174,3382.0
2025-02-11 11:10:00,320.25,320.25,319.41,319.46,10765.0,318.9265,318.9265,318.09,318.1398,10765.0
2025-02-11 11:15:00,319.46,319.57,319.17,319.17,5504.0,318.1398,318.2494,317.851,317.851,5504.0
2025-02-11 11:20:00,319.27,319.78,319.25,319.77,9534.0,317.9506,318.4585,317.9307,318.4485,9534.0
2025-02-11 11:25:00,319.93,320.26,319.93,320.13,6435.0,318.6079,318.9365,318.6079,318.807,6435.0
2025-02-11 11:30:00,320.13,320.15,318.83,319.06,22361.0,318.807,318.827,317.5124,317.7415,22361.0
2025-02-11 11:35:00,318.84,319.27,318.3,318.79,27323.0,317.5224,317.9506,316.9846,317.4726,27323.0
2025-02-11 11:40:00,318.79,319.28,318.37,319.28,23817.0,317.4726,317.9606,317.0543,317.9606,23817.0
2025-02-11 11:45:00,319.23,319.43,318.74,319.43,6468.0,317.9108,318.1099,317.4228,318.1099,6468.0
2025-02-11 11:50:00,319.44,319.7,319.44,319.63,2278.0,318.1199,318.3788,318.1199,318.3091,2278.0
2025-02-11 11:55:00,319.53,320.12,319.38,319.74,13816.0,318.2095,318.7971,318.0601,318.4187,13816.0
2025-02-11 12:00:00,319.8,320.17,319.76,320.1,12257.0,318.4784,318.8469,318.4386,318.7772,12257.0
2025-02-11 12:05:00,320.1,320.22,319.77,319.94,5629.0,318.7772,318.8967,318.4485,318.6178,5629.0
2025-02-11 12:10:00,319.79,319.82,319.51,319.51,3090.0,318.4684,318.4983,318.1896,318.1896,3090.0
2025-02-11 12:15:00,319.51,319.55,319.26,319.28,5867.0,318.1896,318.2294,317.9406,317.9606,5867.0
2025-02-11 12:20:00,319.28,319.55,319.16,319.44,4783.0,317.9606,318.2294,317.841,318.1199,4783.0
2025-02-11 12:25:00,319.41,319.52,319.39,319.44,1800.0,318.09,318.1996,318.0701,318.1199,1800.0
2025-02-11 12:30:00,319.44,319.61,319.27,319.34,10295.0,318.1199,318.2892,317.9506,318.0203,10295.0
2025-02-11 12:35:00,319.32,319.39,319.21,319.34,2891.0,318.0004,318.0701,317.8908,318.0203,2891.0
2025-02-11 12:40:00,319.34,319.52,319.16,319.51,5100.0,318.0203,318.1996,317.841,318.1896,5100.0
2025-02-11 12:45:00,319.56,319.57,319.25,319.37,6183.0,318.2394,318.2494,317.9307,318.0502,6183.0
2025-02-11 12:50:00,319.37,319.43,319.18,319.32,4507.0,318.0502,318.1099,317.861,318.0004,4507.0
2025-02-11 12:55:00,319.3,319.34,319.27,319.28,2055.0,317.9805,318.0203,317.9506,317.9606,2055.0
2025-02-11 13:00:00,319.27,319.43,319.21,319.26,9745.0,317.9506,318.1099,317.8908,317.9406,9745.0
2025-02-11 13:05:00,319.3,319.62,319.2,319.53,12142.0,317.9805,318.2991,317.8809,318.2095,12142.0
2025-02-11 13:10:00,319.54,319.65,319.39,319.51,10432.0,318.2195,318.329,318.0701,318.1896,10432.0
2025-02-11 13:15:00,319.51,319.55,319.16,319.49,14658.0,318.1896,318.2294,317.841,318.1697,14658.0
2025-02-11 13:20:00,319.5,319.8,319.31,319.57,18919.0,318.1796,318.4784,317.9904,318.2494,18919.0
2025-02-11 13:25:00,319.62,320.17,319.61,320.04,13289.0,318.2991,318.8469,318.2892,318.7174,13289.0
2025-02-11 13:30:00,319.89,320.38,319.89,320.38,4126.0,318.568,319.056,318.568,319.056,4126.0
2025-02-11 13:35:00,320.29,320.59,320.17,320.42,7732.0,318.9664,319.2651,318.8469,319.0958,7732.0
2025-02-11 13:40:00,320.44,320.77,320.43,320.75,5150.0,319.1158,319.4444,319.1058,319.4245,5150.0
2025-02-11 13:45:00,320.68,321.0,320.67,320.73,9406.0,319.3548,319.6734,319.3448,319.4046,9406.0
2025-02-11 13:50:00,320.84,320.84,320.29,320.29,5720.0,319.5141,319.5141,318.9664,318.9664,5720.0
2025-02-11 13:55:00,320.25,320.32,320.21,320.22,4100.0,318.9265,318.9963,318.8867,318.8967,4100.0
2025-02-11 14:00:00,320.28,320.45,320.17,320.4,10568.0,318.9564,319.1257,318.8469,319.0759,10568.0
2025-02-11 14:05:00,320.53,321.18,320.38,320.95,7352.0,319.2054,319.8527,319.056,319.6237,7352.0
2025-02-11 14:10:00,321.13,321.81,321.08,321.81,8682.0,319.8029,320.4801,319.7531,320.4801,8682.0
2025-02-11 14:15:00,321.81,321.82,321.71,321.82,3401.0,320.4801,320.4901,320.3805,320.4901,3401.0
2025-02-11 14:20:00,321.95,321.95,321.71,321.8,16786.0,320.6195,320.6195,320.3805,320.4701,16786.0
2025-02-11 14:25:00,321.79,322.3,321.79,322.3,5100.0,320.4602,320.9681,320.4602,320.9681,5100.0
2025-02-11 14:30:00,322.31,322.48,321.97,322.05,6690.0,320.978,321.1473,320.6394,320.7191,6690.0
2025-02-11 14:35:00,322.05,322.38,322.05,322.33,2447.0,320.7191,321.0477,320.7191,320.9979,2447.0
2025-02-11 14:40:00,322.35,322.69,322.26,322.69,12731.0,321.0179,321.3565,320.9282,321.3565,12731.0
2025-02-11 14:45:00,322.69,322.69,322.34,322.45,4880.0,321.3565,321.3565,321.0079,321.1175,4880.0
2025-02-11 14:50:00,322.44,322.57,322.43,322.47,7268.0,321.1075,321.237,321.0975,321.1374,7268.0
2025-02-11 14:55:00,322.47,322.6,322.34,322.34,10394.0,321.1374,321.2668,321.0079,321.0079,10394.0
2025-02-11 15:00:00,322.33,322.54,322.28,322.5,2586.0,320.9979,321.2071,320.9482,321.1672,2586.0
2025-02-11 15:05:00,322.53,322.53,322.21,322.34,9766.0,321.1971,321.1971,320.8784,321.0079,9766.0
2025-02-11 15:10:00,322.44,322.84,322.31,322.84,13570.0,321.1075,321.5058,320.978,321.5058,13570.0
2025-02-11 15:15:00,322.78,322.87,322.52,322.62,11583.0,321.4461,321.5357,321.1872,321.2868,11583.0
2025-02-11 15:20:00,322.6,322.65,322.42,322.55,15753.0,321.2668,321.3166,321.0876,321.217,15753.0
2025-02-11 15:25:00,322.62,322.68,322.48,322.62,9667.0,321.2868,321.3465,321.1473,321.2868,9667.0
2025-02-11 15:30:00,322.66,323.52,322.58,323.39,13670.0,321.3266,322.183,321.2469,322.0536,13670.0
2025-02-11 15:35:00,323.52,323.55,322.76,323.05,13249.0,322.183,322.2129,321.4262,321.715,13249.0
2025-02-11 15:40:00,323.13,323.13,322.57,322.86,7802.0,321.7946,321.7946,321.237,321.5258,7802.0
2025-02-11 15:45:00,322.91,323.24,322.63,322.93,18885.0,321.5756,321.9042,321.2967,321.5955,18885.0
2025-02-11 15:50:00,323.23,323.43,322.92,323.43,13403.0,321.8942,322.0934,321.5855,322.0934,13403.0
2025-02-11 15:55:00,323.43,324.05,323.42,323.83,52121.0,322.0934,322.7108,322.0834,322.4917,52121.0
2025-02-12 09:30:00,320.23,322.18,319.02,320.47,21725.0,318.9066,320.8486,317.7016,319.1456,21725.0
2025-02-12 09:35:00,320.42,320.93,319.28,320.71,19151.0,319.0958,319.6037,317.9606,319.3846,19151.0
2025-02-12 09:40:00,320.3,320.3,317.3,317.67,14410.0,318.9763,318.9763,315.9887,316.3572,14410.0
2025-02-12 09:45:00,317.68,318.59,317.21,317.44,20210.0,316.3672,317.2734,315.8991,316.1282,20210.0
2025-02-12 09:50:00,317.49,317.49,315.91,317.42,15986.0,316.178,316.178,314.6045,316.1082,15986.0
2025-02-12 09:55:00,317.43,318.81,317.29,318.47,10526.0,316.1182,317.4925,315.9788,317.1539,10526.0
2025-02-12 10:00:00,318.47,319.18,318.32,318.79,17600.0,317.1539,317.861,317.0045,317.4726,17600.0
2025-02-12 10:05:00,318.41,319.61,318.41,319.0,7094.0,317.0941,318.2892,317.0941,317.6817,7094.0
2025-02-12 10:10:00,319.0,319.0,317.71,318.31,2637.0,317.6817,317.6817,316.397,316.9946,2637.0
2025-02-12 10:15:00,317.93,318.59,317.6,317.87,11800.0,316.6161,317.2734,316.2875,316.5564,11800.0
2025-02-12 10:20:00,317.91,317.91,316.58,317.35,9274.0,316.5962,316.5962,315.2717,316.0385,9274.0
2025-02-12 10:25:00,317.36,317.91,317.35,317.77,5299.0,316.0485,316.5962,316.0385,316.4568,5299.0
2025-02-12 10:30:00,317.77,318.35,317.76,318.31,9540.0,316.4568,317.0344,316.4468,316.9946,9540.0
2025-02-12 10:35:00,318.32,318.5,317.79,317.79,6750.0,317.0045,317.1838,316.4767,316.4767,6750.0
2025-02-12 10:40:00,318.07,318.07,317.63,317.63,1100.0,316.7556,316.7556,316.3174,316.3174,1100.0
2025-02-12 10:45:00,317.39,317.84,317.29,317.5,12318.0,316.0784,316.5265,315.9788,316.1879,12318.0
2025-02-12 10:50:00,317.2,317.2,315.27,315.55,16610.0,315.8891,315.8891,313.9671,314.246,16610.0
2025-02-12 10:55:00,315.52,316.3,314.93,316.3,15542.0,314.2161,314.9929,313.6285,314.9929,15542.0
2025-02-12 11:00:00,316.17,317.36,316.15,317.05,13599.0,314.8634,316.0485,314.8435,315.7398,13599.0
2025-02-12 11:05:00,316.88,316.88,314.35,314.58,7752.0,315.5705,315.5705,313.0509,313.28,7752.0
2025-02-12 11:10:00,314.38,315.31,314.37,315.05,24625.0,313.0808,314.007,313.0708,313.748,24625.0
2025-02-12 11:15:00,314.75,315.25,314.38,314.38,6484.0,313.4493,313.9472,313.0808,313.0808,6484.0
2025-02-12 11:20:00,314.38,314.73,313.51,313.69,16997.0,313.0808,313.4294,312.2144,312.3937,16997.0
2025-02-12 11:25:00,313.47,313.7,313.05,313.49,9433.0,312.1746,312.4036,311.7563,312.1945,9433.0
2025-02-12 11:30:00,313.44,313.64,312.35,312.63,27418.0,312.1447,312.3439,311.0592,311.338,27418.0
2025-02-12 11:35:00,312.56,313.62,312.56,313.37,19482.0,311.2683,312.3239,311.2683,312.075,19482.0
2025-02-12 11:40:00,313.56,314.09,313.27,314.09,3200.0,312.2642,312.792,311.9754,312.792,3200.0
2025-02-12 11:45:00,314.02,314.23,313.23,313.23,6991.0,312.7223,312.9314,311.9356,311.9356,6991.0
2025-02-12 11:50:00,313.24,313.62,313.23,313.4,5914.0,311.9455,312.3239,311.9356,312.1049,5914.0
2025-02-12 11:55:00,313.4,313.41,312.76,313.24,19036.0,312.1049,312.1148,311.4675,311.9455,19036.0
2025-02-12 12:00:00,313.13,313.36,312.86,312.88,8425.0,311.836,312.065,311.5671,311.587,8425.0
2025-02-12 12:05:00,313.02,313.36,312.96,313.13,8661.0,311.7264,312.065,311.6667,311.836,8661.0
2025-02-12 12:10:00,313.12,313.79,313.11,313.65,9180.0,311.826,312.4932,311.8161,312.3538,9180.0
2025-02-12 12:15:00,313.72,313.81,313.26,313.26,3873.0,312.4235,312.5132,311.9654,311.9654,3873.0
2025-02-12 12:20:00,313.02,313.24,312.35,312.39,3235.0,311.7264,311.9455,311.0592,311.099,3235.0
2025-02-12 12:25:00,312.6,312.92,312.39,312.81,13582.0,311.3082,311.6268,311.099,311.5173,13582.0
2025-02-12 12:30:00,312.82,313.12,312.64,312.88,31386.0,311.5272,311.826,311.348,311.587,31386.0
2025-02-12 12:35:00,312.79,312.79,311.79,311.79,5347.0,311.4974,311.4974,310.5015,310.5015,5347.0
2025-02-12 12:40:00,311.69,311.94,311.48,311.74,1935.0,310.4019,310.6509,310.1928,310.4517,1935.0
2025-02-12 12:45:00,311.82,312.84,311.79,312.47,14169.0,310.5314,311.5472,310.5015,311.1787,14169.0
2025-02-12 12:50:00,312.63,312.8,312.05,312.05,2082.0,311.338,311.5073,310.7604,310.7604,2082.0
2025-02-12 12:55:00,311.89,312.44,311.89,312.3,10194.0,310.6011,311.1488,310.6011,311.0094,10194.0
2025-02-12 13:00:00,312.2,312.62,311.99,312.5,8003.0,310.9098,311.3281,310.7007,311.2086,8003.0
2025-02-12 13:05:00,312.44,312.45,311.88,312.08,3760.0,311.1488,311.1588,310.5911,310.7903,3760.0
2025-02-12 13:10:00,312.0,312.4,311.88,312.3,4055.0,310.7106,311.109,310.5911,311.0094,4055.0
2025-02-12 13:15:00,312.34,312.51,312.33,312.5,2200.0,311.0492,311.2185,311.0393,311.2086,2200.0
2025-02-12 13:20:00,312.45,312.52,312.27,312.36,6117.0,311.1588,311.2285,310.9795,311.0692,6117.0
2025-02-12 13:25:00,312.21,312.21,311.51,311.51,5354.0,310.9198,310.9198,310.2227,310.2227,5354.0
2025-02-12 13:30:00,311.52,311.91,311.3,311.76,14956.0,310.2326,310.621,310.0135,310.4716,14956.0
2025-02-12 13:35:00,311.76,311.86,311.56,311.73,3738.0,310.4716,310.5712,310.2725,310.4418,3738.0
2025-02-12 13:40:00,311.59,311.6,311.04,311.24,2880.0,310.3023,310.3123,309.7546,309.9538,2880.0
2025-02-12 13:45:00,311.18,311.21,310.81,311.19,11750.0,309.894,309.9239,309.5256,309.904,11750.0
2025-02-12 13:50:00,311.09,311.09,310.61,310.97,6500.0,309.8044,309.8044,309.3264,309.6849,6500.0
2025-02-12 13:55:00,310.81,310.81,310.52,310.65,7607.0,309.5256,309.5256,309.2368,309.3662,7607.0
2025-02-12 14:00:00,310.64,310.89,310.32,310.88,8820.0,309.3563,309.6052,309.0376,309.5953,8820.0
2025-02-12 14:05:00,310.94,311.0,310.7,310.7,8187.0,309.655,309.7148,309.416,309.416,8187.0
2025-02-12 14:10:00,310.71,310.79,310.51,310.51,5607.0,309.426,309.5056,309.2268,309.2268,5607.0
2025-02-12 14:15:00,310.5,310.8,310.46,310.72,7319.0,309.2168,309.5156,309.177,309.4359,7319.0
2025-02-12 14:20:00,310.77,311.31,310.77,311.11,4909.0,309.4857,310.0235,309.4857,309.8243,4909.0
2025-02-12 14:25:00,311.1,311.28,311.0,311.19,3250.0,309.8144,309.9936,309.7148,309.904,3250.0
2025-02-12 14:30:00,311.12,311.21,311.0,311.01,1818.0,309.8343,309.9239,309.7148,309.7247,1818.0
2025-02-12 14:35:00,310.99,311.24,310.91,311.24,2900.0,309.7048,309.9538,309.6251,309.9538,2900.0
2025-02-12 14:40:00,311.19,311.46,311.05,311.36,23044.0,309.904,310.1729,309.7646,310.0733,23044.0
2025-02-12 14:45:00,311.52,312.34,311.51,312.13,4270.0,310.2326,311.0492,310.2227,310.8401,4270.0
2025-02-12 14:50:00,312.06,312.06,311.43,311.78,5731.0,310.7704,310.7704,310.143,310.4915,5731.0
2025-02-12 14:55:00,311.61,311.81,311.3,311.47,8245.0,310.3222,310.5214,310.0135,310.1828,8245.0
2025-02-12 15:00:00,311.47,312.11,311.46,312.06,22196.0,310.1828,310.8202,310.1729,310.7704,22196.0
2025-02-12 15:05:00,312.12,312.58,312.04,312.39,6715.0,310.8301,311.2882,310.7505,311.099,6715.0
2025-02-12 15:10:00,312.4,312.67,312.21,312.38,14007.0,311.109,311.3779,310.9198,311.0891,14007.0
2025-02-12 15:15:00,312.41,313.52,312.08,313.29,126340.0,311.1189,312.2244,310.7903,311.9953,126340.0
2025-02-12 15:20:00,313.26,313.38,312.95,313.17,6774.0,311.9654,312.0849,311.6567,311.8758,6774.0
2025-02-12 15:25:00,313.23,313.24,312.16,312.7,16016.0,311.9356,311.9455,310.87,311.4077,16016.0
2025-02-12 15:30:00,312.83,313.34,312.7,312.92,21384.0,311.5372,312.0451,311.4077,311.6268,21384.0
2025-02-12 15:35:00,312.82,313.08,312.34,312.34,16058.0,311.5272,311.7862,311.0492,311.0492,16058.0
2025-02-12 15:40:00,312.5,312.79,312.38,312.79,20372.0,311.2086,311.4974,311.0891,311.4974,20372.0
2025-02-12 15:45:00,312.79,313.8,312.74,313.55,16318.0,311.4974,312.5032,311.4476,312.2542,16318.0
2025-02-12 15:50:00,313.69,313.84,312.86,313.07,38487.0,312.3937,312.543,311.5671,311.7762,38487.0
2025-02-12 15:55:00,313.25,313.26,312.36,312.37,129385.0,311.9555,311.9654,311.0692,311.0791,129385.0
2025-02-13 09:30:00,314.48,316.54,313.08,313.68,38929.0,313.1804,315.2319,311.7862,312.3837,38929.0
2025-02-13 09:35:00,313.64,314.92,313.08,314.72,14215.0,312.3439,313.6186,311.7862,313.4194,14215.0
2025-02-13 09:40:00,315.33,315.33,314.07,315.12,21974.0,314.0269,314.0269,312.7721,313.8177,21974.0
2025-02-13 09:45:00,315.13,315.4,313.81,314.17,13173.0,313.8277,314.0966,312.5132,312.8717,13173.0
2025-02-13 09:50:00,314.42,314.42,313.61,314.07,11611.0,313.1206,313.1206,312.314,312.7721,11611.0
2025-02-13 09:55:00,314.3,315.27,314.27,315.0,16633.0,313.0011,313.9671,312.9713,313.6982,16633.0
2025-02-13 10:00:00,315.0,315.0,313.44,313.45,27199.0,313.6982,313.6982,312.1447,312.1546,27199.0
2025-02-13 10:05:00,313.42,315.18,313.41,315.18,20038.0,312.1248,313.8775,312.1148,313.8775,20038.0
2025-02-13 10:10:00,315.21,315.71,315.15,315.21,3633.0,313.9074,314.4053,313.8476,313.9074,3633.0
2025-02-13 10:15:00,315.21,315.74,315.14,315.17,16860.0,313.9074,314.4352,313.8377,313.8675,16860.0
2025-02-13 10:20:00,315.4,316.36,315.27,316.09,9385.0,314.0966,315.0526,313.9671,314.7837,9385.0
2025-02-13 10:25:00,316.35,317.0,316.18,316.71,7482.0,315.0427,315.69,314.8734,315.4012,7482.0
2025-02-13 10:30:00,316.86,317.03,316.54,316.97,6636.0,315.5506,315.7199,315.2319,315.6601,6636.0
2025-02-13 10:35:00,316.92,317.03,316.37,316.98,13915.0,315.6103,315.7199,315.0626,315.6701,13915.0
2025-02-13 10:40:00,316.88,317.0,316.24,316.24,11511.0,315.5705,315.69,314.9331,314.9331,11511.0
2025-02-13 10:45:00,316.45,316.45,315.37,315.85,8041.0,315.1422,315.1422,314.0667,314.5447,8041.0
2025-02-13 10:50:00,315.73,315.85,314.95,315.41,22042.0,314.4252,314.5447,313.6484,314.1065,22042.0
2025-02-13 10:55:00,315.41,315.54,314.84,315.21,6082.0,314.1065,314.236,313.5389,313.9074,6082.0
2025-02-13 11:00:00,315.26,315.45,314.88,314.99,5738.0,313.9572,314.1464,313.5787,313.6883,5738.0
2025-02-13 11:05:00,315.11,315.58,315.01,315.47,3003.0,313.8078,314.2758,313.7082,314.1663,3003.0
2025-02-13 11:10:00,315.3,315.88,315.28,315.6,7050.0,313.997,314.5746,313.9771,314.2958,7050.0
2025-02-13 11:15:00,315.84,316.42,315.84,315.92,12109.0,314.5348,315.1124,314.5348,314.6144,12109.0
2025-02-13 11:20:00,316.13,316.66,316.04,316.65,3402.0,314.8236,315.3514,314.7339,315.3414,3402.0
2025-02-13 11:25:00,316.5,316.64,316.29,316.59,4989.0,315.192,315.3315,314.9829,315.2817,4989.0
2025-02-13 11:30:00,316.78,316.78,316.24,316.4,7167.0,315.4709,315.4709,314.9331,315.0925,7167.0
2025-02-13 11:35:00,316.22,317.0,316.22,316.92,4389.0,314.9132,315.69,314.9132,315.6103,4389.0
2025-02-13 11:40:00,316.97,317.4,316.78,317.1,7387.0,315.6601,316.0883,315.4709,315.7896,7387.0
2025-02-13 11:45:00,317.34,317.71,317.34,317.71,3253.0,316.0286,316.397,316.0286,316.397,3253.0
2025-02-13 11:50:00,317.38,317.78,317.15,317.15,6015.0,316.0684,316.4668,315.8394,315.8394,6015.0
2025-02-13 11:55:00,317.36,317.65,317.0,317.36,5517.0,316.0485,316.3373,315.69,316.0485,5517.0
2025-02-13 12:00:00,317.36,317.64,316.88,317.49,4629.0,316.0485,316.3273,315.5705,316.178,4629.0
2025-02-13 12:05:00,317.81,317.81,317.03,317.03,3985.0,316.4966,316.4966,315.7199,315.7199,3985.0
2025-02-13 12:10:00,317.12,317.67,317.12,317.67,3316.0,315.8095,316.3572,315.8095,316.3572,3316.0
2025-02-13 12:15:00,317.96,317.96,317.27,317.46,5884.0,316.646,316.646,315.9589,316.1481,5884.0
2025-02-13 12:20:00,317.42,317.69,317.11,317.69,3172.0,316.1082,316.3771,315.7995,316.3771,3172.0
2025-02-13 12:25:00,317.62,317.83,317.47,317.5,1312.0,316.3074,316.5165,316.158,316.1879,1312.0
2025-02-13 12:30:00,317.81,317.88,317.43,317.65,7991.0,316.4966,316.5663,316.1182,316.3373,7991.0
2025-02-13 12:35:00,317.68,317.68,317.29,317.49,5125.0,316.3672,316.3672,315.9788,316.178,5125.0
2025-02-13 12:40:00,317.5,317.8,317.5,317.59,3771.0,316.1879,316.4867,316.1879,316.2775,3771.0
2025-02-13 12:45:00,317.66,318.35,317.66,318.12,8073.0,316.3472,317.0344,316.3472,316.8053,8073.0
2025-02-13 12:50:00,318.15,318.32,317.85,318.19,8473.0,316.8352,317.0045,316.5365,316.8751,8473.0
2025-02-13 12:55:00,318.14,318.19,317.68,317.96,6053.0,316.8253,316.8751,316.3672,316.646,6053.0
2025-02-13 13:00:00,317.82,318.27,317.81,318.06,7193.0,316.5066,316.9547,316.4966,316.7456,7193.0
2025-02-13 13:05:00,318.11,318.82,317.99,318.82,5098.0,316.7954,317.5025,316.6759,317.5025,5098.0
2025-02-13 13:10:00,318.61,319.02,318.59,318.88,7444.0,317.2933,317.7016,317.2734,317.5622,7444.0
2025-02-13 13:15:00,318.76,318.89,318.27,318.41,8961.0,317.4427,317.5722,316.9547,317.0941,8961.0
2025-02-13 13:20:00,318.4,318.43,317.97,318.25,6227.0,317.0842,317.1141,316.656,316.9348,6227.0
2025-02-13 13:25:00,318.18,318.74,318.17,318.65,3273.0,316.8651,317.4228,316.8551,317.3332,3273.0
2025-02-13 13:30:00,318.61,318.61,318.05,318.34,5443.0,317.2933,317.2933,316.7356,317.0244,5443.0
2025-02-13 13:35:00,318.3,318.96,318.3,318.94,2651.0,316.9846,317.6419,316.9846,317.622,2651.0
2025-02-13 13:40:00,318.89,319.11,318.48,318.72,17743.0,317.5722,317.7913,317.1639,317.4029,17743.0
2025-02-13 13:45:00,318.98,319.78,318.89,319.33,13978.0,317.6618,318.4585,317.5722,318.0103,13978.0
2025-02-13 13:50:00,319.31,319.61,319.22,319.5,3460.0,317.9904,318.2892,317.9008,318.1796,3460.0
2025-02-13 13:55:00,319.78,319.94,319.5,319.5,9273.0,318.4585,318.6178,318.1796,318.1796,9273.0
2025-02-13 14:00:00,319.5,320.22,319.37,320.22,6291.0,318.1796,318.8967,318.0502,318.8967,6291.0
2025-02-13 14:05:00,320.23,320.77,320.08,320.31,10595.0,318.9066,319.4444,318.7572,318.9863,10595.0
2025-02-13 14:10:00,320.25,320.66,320.14,320.66,2408.0,318.9265,319.3348,318.817,319.3348,2408.0
2025-02-13 14:15:00,320.57,321.68,320.57,321.52,9630.0,319.2452,320.3506,319.2452,320.1913,9630.0
2025-02-13 14:20:00,321.65,321.95,321.45,321.89,12208.0,320.3208,320.6195,320.1216,320.5598,12208.0
2025-02-13 14:25:00,321.67,322.14,321.63,322.14,12462.0,320.3407,320.8087,320.3008,320.8087,12462.0
2025-02-13 14:30:00,322.16,322.17,321.42,322.07,11333.0,320.8287,320.8386,320.0917,320.739,11333.0
2025-02-13 14:35:00,322.09,322.48,321.97,322.12,9052.0,320.7589,321.1473,320.6394,320.7888,9052.0
2025-02-13 14:40:00,322.1,322.41,321.94,322.18,9278.0,320.7689,321.0776,320.6096,320.8486,9278.0
2025-02-13 14:45:00,322.34,322.82,322.06,322.13,14264.0,321.0079,321.4859,320.7291,320.7988,14264.0
2025-02-13 14:50:00,322.13,322.23,321.74,321.82,7867.0,320.7988,320.8984,320.4104,320.4901,7867.0
2025-02-13 14:55:00,321.82,321.83,321.48,321.5,10220.0,320.4901,320.5,320.1515,320.1714,10220.0
2025-02-13 15:00:00,321.55,321.65,320.89,320.91,10652.0,320.2212,320.3208,319.5639,319.5838,10652.0
2025-02-13 15:05:00,320.82,320.89,320.64,320.78,15663.0,319.4942,319.5639,319.3149,319.4544,15663.0
2025-02-13 15:10:00,320.78,321.09,320.72,321.09,12491.0,319.4544,319.7631,319.3946,319.7631,12491.0
2025-02-13 15:15:00,320.97,321.94,320.96,321.62,25671.0,319.6436,320.6096,319.6336,320.2909,25671.0
2025-02-13 15:20:00,321.49,321.95,321.27,321.29,19209.0,320.1614,320.6195,319.9423,319.9622,19209.0
2025-02-13 15:25:00,321.31,321.91,321.3,321.91,8824.0,319.9822,320.5797,319.9722,320.5797,8824.0
2025-02-13 15:30:00,321.91,322.28,321.72,321.96,19032.0,320.5797,320.9482,320.3905,320.6295,19032.0
2025-02-13 15:35:00,321.94,322.56,321.93,322.43,21758.0,320.6096,321.227,320.5996,321.0975,21758.0
2025-02-13 15:40:00,322.43,322.43,321.48,321.74,22013.0,321.0975,321.0975,320.1515,320.4104,22013.0
2025-02-13 15:45:00,321.73,322.04,321.51,321.96,23954.0,320.4004,320.7091,320.1813,320.6295,23954.0
2025-02-13 15:50:00,322.04,322.65,321.99,322.29,30017.0,320.7091,321.3166,320.6594,320.9581,30017.0
2025-02-13 15:55:00,322.29,322.47,321.69,322.04,113573.0,320.9581,321.1374,320.3606,320.7091,113573.0
2025-02-14 09:30:00,322.0,325.81,322.0,324.86,12983.0,320.6693,324.4636,320.6693,323.5175,12983.0
2025-02-14 09:35:00,324.69,324.69,322.8,324.54,13563.0,323.3482,323.3482,321.466,323.1988,13563.0
2025-02-14 09:40:00,324.58,324.58,323.32,323.32,10772.0,323.2387,323.2387,321.9839,321.9839,10772.0
2025-02-14 09:45:00,322.98,323.01,322.01,322.21,9132.0,321.6453,321.6751,320.6793,320.8784,9132.0
2025-02-14 09:50:00,322.21,322.21,321.18,321.31,14231.0,320.8784,320.8784,319.8527,319.9822,14231.0
2025-02-14 09:55:00,321.08,321.93,321.08,321.15,8155.0,319.7531,320.5996,319.7531,319.8228,8155.0
2025-02-14 10:00:00,321.91,322.96,321.8,322.96,11990.0,320.5797,321.6253,320.4701,321.6253,11990.0
2025-02-14 10:05:00,322.6,324.32,322.59,323.72,6451.0,321.2668,322.9797,321.2569,322.3822,6451.0
2025-02-14 10:10:00,323.63,323.67,322.32,322.49,9260.0,322.2926,322.3324,320.988,321.1573,9260.0
2025-02-14 10:15:00,322.59,323.4,322.59,323.06,2236.0,321.2569,322.0635,321.2569,321.7249,2236.0
2025-02-14 10:20:00,323.06,323.27,322.34,322.92,6240.0,321.7249,321.9341,321.0079,321.5855,6240.0
2025-02-14 10:25:00,323.27,323.82,322.14,322.48,10621.0,321.9341,322.4818,320.8087,321.1473,10621.0
2025-02-14 10:30:00,322.28,322.62,321.75,322.36,3140.0,320.9482,321.2868,320.4203,321.0278,3140.0
2025-02-14 10:35:00,322.36,322.64,322.06,322.37,3478.0,321.0278,321.3067,320.7291,321.0378,3478.0
2025-02-14 10:40:00,322.09,322.94,321.7,322.66,10339.0,320.7589,321.6054,320.3706,321.3266,10339.0
2025-02-14 10:45:00,322.66,322.92,322.38,322.7,5097.0,321.3266,321.5855,321.0477,321.3664,5097.0
2025-02-14 10:50:00,322.79,323.31,322.57,323.11,7514.0,321.456,321.9739,321.237,321.7747,7514.0
2025-02-14 10:55:00,323.08,323.43,322.56,322.99,14859.0,321.7448,322.0934,321.227,321.6552,14859.0
2025-02-14 11:00:00,322.99,323.46,322.99,323.46,5741.0,321.6552,322.1233,321.6552,322.1233,5741.0
2025-02-14 11:05:00,323.36,324.47,323.35,324.29,10383.0,322.0237,323.1291,322.0137,322.9498,10383.0
2025-02-14 11:10:00,324.46,324.67,324.16,324.17,7740.0,323.1191,323.3283,322.8204,322.8303,7740.0
2025-02-14 11:15:00,324.19,324.19,323.39,323.65,19492.0,322.8503,322.8503,322.0536,322.3125,19492.0
2025-02-14 11:20:00,323.59,323.64,322.38,322.38,6626.0,322.2527,322.3025,321.0477,321.0477,6626.0
2025-02-14 11:25:00,322.42,322.42,321.12,321.93,10928.0,321.0876,321.0876,319.7929,320.5996,10928.0
2025-02-14 11:30:00,321.91,322.18,321.65,322.14,5398.0,320.5797,320.8486,320.3208,320.8087,5398.0
2025-02-14 11:35:00,322.0,322.2,321.66,322.02,1621.0,320.6693,320.8685,320.3307,320.6892,1621.0
2025-02-14 11:40:00,321.89,321.89,321.65,321.82,1870.0,320.5598,320.5598,320.3208,320.4901,1870.0
2025-02-14 11:45:00,321.67,322.35,321.67,322.21,5443.0,320.3407,321.0179,320.3407,320.8784,5443.0
2025-02-14 11:50:00,322.21,322.94,322.2,322.92,3912.0,320.8784,321.6054,320.8685,321.5855,3912.0
2025-02-14 11:55:00,322.76,322.97,322.31,322.63,13325.0,321.4262,321.6353,320.978,321.2967,13325.0
2025-02-14 12:00:00,322.81,322.83,322.32,322.32,2900.0,321.476,321.4959,320.988,320.988,2900.0
2025-02-14 12:05:00,322.16,322.26,321.91,321.91,2730.0,320.8287,320.9282,320.5797,320.5797,2730.0
2025-02-14 12:10:00,322.05,322.2,321.99,322.06,1513.0,320.7191,320.8685,320.6594,320.7291,1513.0
2025-02-14 12:15:00,322.06,322.06,321.74,321.99,8782.0,320.7291,320.7291,320.4104,320.6594,8782.0
2025-02-14 12:20:00,322.07,322.08,321.53,321.53,3015.0,320.739,320.749,320.2013,320.2013,3015.0
2025-02-14 12:25:00,321.5,321.5,321.38,321.38,1714.0,320.1714,320.1714,320.0519,320.0519,1714.0
2025-02-14 12:30:00,321.48,321.48,321.2,321.21,3147.0,320.1515,320.1515,319.8726,319.8826,3147.0
2025-02-14 12:35:00,321.25,321.33,320.81,320.88,8241.0,319.9224,320.0021,319.4842,319.5539,8241.0
2025-02-14 12:40:00,320.87,321.17,320.81,320.81,5272.0,319.544,319.8427,319.4842,319.4842,5272.0
2025-02-14 12:45:00,320.87,321.13,320.82,321.0,6254.0,319.544,319.8029,319.4942,319.6734,6254.0
2025-02-14 12:50:00,321.0,321.01,320.55,320.57,4853.0,319.6734,319.6834,319.2253,319.2452,4853.0
2025-02-14 12:55:00,320.69,321.02,320.55,320.92,3200.0,319.3647,319.6934,319.2253,319.5938,3200.0
2025-02-14 13:00:00,320.92,321.37,320.9,321.29,4972.0,319.5938,320.0419,319.5739,319.9622,4972.0
2025-02-14 13:05:00,321.44,321.44,321.11,321.29,10880.0,320.1116,320.1116,319.783,319.9622,10880.0
2025-02-14 13:10:00,321.29,321.56,321.27,321.53,3736.0,319.9622,320.2311,319.9423,320.2013,3736.0
2025-02-14 13:15:00,321.53,321.53,321.09,321.1,7510.0,320.2013,320.2013,319.7631,319.773,7510.0
2025-02-14 13:20:00,321.1,321.27,321.1,321.1,800.0,319.773,319.9423,319.773,319.773,800.0
2025-02-14 13:25:00,321.17,321.25,320.59,320.59,9586.0,319.8427,319.9224,319.2651,319.2651,9586.0
2025-02-14 13:30:00,320.63,321.24,320.6,321.12,7024.0,319.305,319.9125,319.2751,319.7929,7024.0
2025-02-14 13:35:00,321.02,321.12,320.93,321.09,1749.0,319.6934,319.7929,319.6037,319.7631,1749.0
2025-02-14 13:40:00,320.94,320.94,320.48,320.65,9604.0,319.6137,319.6137,319.1556,319.3249,9604.0
2025-02-14 13:45:00,320.51,321.14,320.51,321.1,4144.0,319.1855,319.8129,319.1855,319.773,4144.0
2025-02-14 13:50:00,321.1,321.79,321.1,321.79,11384.0,319.773,320.4602,319.773,320.4602,11384.0
2025-02-14 13:55:00,321.44,321.86,321.44,321.73,4025.0,320.1116,320.5299,320.1116,320.4004,4025.0
2025-02-14 14:00:00,321.76,321.93,321.43,321.43,10946.0,320.4303,320.5996,320.1017,320.1017,10946.0
2025-02-14 14:05:00,321.43,321.43,320.88,321.22,5800.0,320.1017,320.1017,319.5539,319.8925,5800.0
2025-02-14 14:10:00,321.22,321.5,321.11,321.27,2576.0,319.8925,320.1714,319.783,319.9423,2576.0
2025-02-14 14:15:00,321.27,321.27,320.72,320.72,7249.0,319.9423,319.9423,319.3946,319.3946,7249.0
2025-02-14 14:20:00,320.72,320.87,320.53,320.55,6907.0,319.3946,319.544,319.2054,319.2253,6907.0
2025-02-14 14:25:00,320.55,320.82,320.39,320.53,6804.0,319.2253,319.4942,319.066,319.2054,6804.0
2025-02-14 14:30:00,320.51,320.52,319.92,320.18,8830.0,319.1855,319.1954,318.5979,318.8568,8830.0
2025-02-14 14:35:00,320.18,320.62,320.18,320.6,6454.0,318.8568,319.295,318.8568,319.2751,6454.0
2025-02-14 14:40:00,320.47,320.96,320.09,320.89,10241.0,319.1456,319.6336,318.7672,319.5639,10241.0
2025-02-14 14:45:00,320.74,320.9,320.65,320.79,3178.0,319.4145,319.5739,319.3249,319.4643,3178.0
2025-02-14 14:50:00,320.68,320.79,320.63,320.63,5495.0,319.3548,319.4643,319.305,319.305,5495.0
2025-02-14 14:55:00,320.63,320.71,320.09,320.09,11686.0,319.305,319.3846,318.7672,318.7672,11686.0
2025-02-14 15:00:00,320.07,320.23,319.88,319.88,1743.0,318.7473,318.9066,318.5581,318.5581,1743.0
2025-02-14 15:05:00,319.88,319.89,319.67,319.69,10550.0,318.5581,318.568,318.3489,318.3689,10550.0
2025-02-14 15:10:00,319.82,319.82,319.1,319.35,12541.0,318.4983,318.4983,317.7813,318.0303,12541.0
2025-02-14 15:15:00,319.33,319.64,319.27,319.44,12435.0,318.0103,318.3191,317.9506,318.1199,12435.0
2025-02-14 15:20:00,319.37,319.37,318.91,319.07,17949.0,318.0502,318.0502,317.5921,317.7514,17949.0
2025-02-14 15:25:00,319.16,319.24,318.88,318.89,10970.0,317.841,317.9207,317.5622,317.5722,10970.0
2025-02-14 15:30:00,318.77,318.96,318.6,318.83,14196.0,317.4527,317.6419,317.2834,317.5124,14196.0
2025-02-14 15:35:00,318.83,318.89,318.51,318.65,18781.0,317.5124,317.5722,317.1937,317.3332,18781.0
2025-02-14 15:40:00,318.7,318.7,317.3,317.4,29634.0,317.3829,317.3829,315.9887,316.0883,29634.0
2025-02-14 15:45:00,317.4,317.52,316.37,316.42,33600.0,316.0883,316.2078,315.0626,315.1124,33600.0
2025-02-14 15:50:00,316.42,316.85,315.94,316.33,32934.0,315.1124,315.5406,314.6344,315.0227,32934.0
2025-02-14 15:55:00,316.3,316.62,315.94,316.32,101457.0,314.9929,315.3115,314.6344,315.0128,101457.0
2025-02-18 09:30:00,318.08,318.34,316.39,317.61,25283.0,316.7655,317.0244,315.0825,316.2975,25283.0
2025-02-18 09:35:00,317.84,318.86,317.54,318.24,16474.0,316.5265,317.5423,316.2277,316.9249,16474.0
2025-02-18 09:40:00,317.85,317.93,317.21,317.61,5600.0,316.5365,316.6161,315.8991,316.2975,5600.0
2025-02-18 09:45:00,318.15,319.35,318.01,318.82,19522.0,316.8352,318.0303,316.6958,317.5025,19522.0
2025-02-18 09:50:00,318.79,319.98,318.64,319.95,6935.0,317.4726,318.6577,317.3232,318.6278,6935.0
2025-02-18 09:55:00,320.24,320.35,319.83,319.87,6975.0,318.9166,319.0261,318.5083,318.5481,6975.0
2025-02-18 10:00:00,319.48,320.1,319.0,319.96,9636.0,318.1597,318.7772,317.6817,318.6377,9636.0
2025-02-18 10:05:00,319.33,319.33,318.26,318.41,6465.0,318.0103,318.0103,316.9448,317.0941,6465.0
2025-02-18 10:10:00,318.44,318.66,317.69,317.69,4316.0,317.124,317.3431,316.3771,316.3771,4316.0
2025-02-18 10:15:00,317.69,318.29,317.51,317.51,6444.0,316.3771,316.9746,316.1979,316.1979,6444.0
2025-02-18 10:20:00,317.15,317.7,317.02,317.12,1850.0,315.8394,316.3871,315.7099,315.8095,1850.0
2025-02-18 10:25:00,317.42,317.78,317.08,317.22,3949.0,316.1082,316.4668,315.7696,315.9091,3949.0
2025-02-18 10:30:00,317.85,318.19,317.28,318.12,13475.0,316.5365,316.8751,315.9688,316.8053,13475.0
2025-02-18 10:35:00,318.21,318.4,317.66,318.02,3203.0,316.895,317.0842,316.3472,316.7058,3203.0
2025-02-18 10:40:00,317.92,318.2,317.3,317.6,8766.0,316.6062,316.885,315.9887,316.2875,8766.0
2025-02-18 10:45:00,317.59,318.14,317.0,317.79,2450.0,316.2775,316.8253,315.69,316.4767,2450.0
2025-02-18 10:50:00,317.63,318.24,317.63,317.94,7744.0,316.3174,316.9249,316.3174,316.6261,7744.0
2025-02-18 10:55:00,317.77,318.33,317.59,318.2,5372.0,316.4568,317.0145,316.2775,316.885,5372.0
2025-02-18 11:00:00,318.06,318.33,317.91,318.13,6077.0,316.7456,317.0145,316.5962,316.8153,6077.0
2025-02-18 11:05:00,318.33,318.78,318.02,318.78,7392.0,317.0145,317.4626,316.7058,317.4626,7392.0
2025-02-18 11:10:00,318.92,319.18,318.66,318.98,4426.0,317.602,317.861,317.3431,317.6618,4426.0
2025-02-18 11:15:00,318.82,319.02,318.26,318.26,4716.0,317.5025,317.7016,316.9448,316.9448,4716.0
2025-02-18 11:20:00,318.18,318.21,317.42,317.67,6697.0,316.8651,316.895,316.1082,316.3572,6697.0
2025-02-18 11:25:00,317.47,317.51,317.1,317.41,3300.0,316.158,316.1979,315.7896,316.0983,3300.0
2025-02-18 11:30:00,317.15,317.59,317.09,317.09,6123.0,315.8394,316.2775,315.7796,315.7796,6123.0
2025-02-18 11:35:00,317.13,317.14,316.61,316.74,6216.0,315.8194,315.8294,315.3016,315.431,6216.0
2025-02-18 11:40:00,316.95,317.16,316.94,317.0,2269.0,315.6402,315.8493,315.6302,315.69,2269.0
2025-02-18 11:45:00,317.02,317.02,316.47,316.68,5624.0,315.7099,315.7099,315.1622,315.3713,5624.0
2025-02-18 11:50:00,316.58,316.86,316.27,316.27,1163.0,315.2717,315.5506,314.963,314.963,1163.0
2025-02-18 11:55:00,316.27,316.3,315.96,316.2,5400.0,314.963,314.9929,314.6543,314.8933,5400.0
2025-02-18 12:00:00,316.2,316.2,315.5,315.5,4138.0,314.8933,314.8933,314.1962,314.1962,4138.0
2025-02-18 12:05:00,315.64,315.8,315.63,315.8,663.0,314.3356,314.4949,314.3256,314.4949,663.0
2025-02-18 12:10:00,315.57,315.73,315.57,315.73,300.0,314.2659,314.4252,314.2659,314.4252,300.0
2025-02-18 12:15:00,315.74,315.74,315.25,315.26,5749.0,314.4352,314.4352,313.9472,313.9572,5749.0
2025-02-18 12:20:00,315.31,315.81,315.3,315.64,4940.0,314.007,314.5049,313.997,314.3356,4940.0
2025-02-18 12:25:00,315.67,315.7,315.57,315.57,600.0,314.3655,314.3953,314.2659,314.2659,600.0
2025-02-18 12:30:00,315.83,315.97,315.5,315.5,6872.0,314.5248,314.6642,314.1962,314.1962,6872.0
2025-02-18 12:35:00,315.45,315.88,315.17,315.32,3810.0,314.1464,314.5746,313.8675,314.0169,3810.0
2025-02-18 12:40:00,315.17,315.17,314.96,314.96,2832.0,313.8675,313.8675,313.6584,313.6584,2832.0
2025-02-18 12:45:00,314.82,314.82,314.66,314.68,900.0,313.519,313.519,313.3596,313.3796,900.0
2025-02-18 12:50:00,314.69,314.94,314.6,314.61,4139.0,313.3895,313.6385,313.2999,313.3099,4139.0
2025-02-18 12:55:00,314.55,314.7,314.29,314.29,3803.0,313.2501,313.3995,312.9912,312.9912,3803.0
2025-02-18 13:00:00,314.46,314.83,314.44,314.56,1901.0,313.1605,313.5289,313.1406,313.2601,1901.0
2025-02-18 13:05:00,314.46,314.63,314.43,314.43,700.0,313.1605,313.3298,313.1306,313.1306,700.0
2025-02-18 13:10:00,314.64,314.86,314.64,314.86,1186.0,313.3397,313.5588,313.3397,313.5588,1186.0
2025-02-18 13:15:00,314.84,315.28,314.84,315.24,2685.0,313.5389,313.9771,313.5389,313.9372,2685.0
2025-02-18 13:20:00,315.26,316.05,315.24,316.04,5813.0,313.9572,314.7439,313.9372,314.7339,5813.0
2025-02-18 13:25:00,315.89,316.18,315.85,316.0,9772.0,314.5846,314.8734,314.5447,314.6941,9772.0
2025-02-18 13:30:00,315.94,315.94,315.61,315.61,1246.0,314.6344,314.6344,314.3057,314.3057,1246.0
2025-02-18 13:35:00,315.47,315.48,315.0,315.13,3229.0,314.1663,314.1763,313.6982,313.8277,3229.0
2025-02-18 13:40:00,315.07,315.47,315.04,315.38,2055.0,313.768,314.1663,313.7381,314.0767,2055.0
2025-02-18 13:45:00,315.33,315.64,315.03,315.64,3775.0,314.0269,314.3356,313.7281,314.3356,3775.0
2025-02-18 13:50:00,315.54,315.66,315.38,315.54,3182.0,314.236,314.3555,314.0767,314.236,3182.0
2025-02-18 13:55:00,315.35,315.42,315.24,315.41,5511.0,314.0468,314.1165,313.9372,314.1065,5511.0
2025-02-18 14:00:00,315.57,315.76,315.51,315.62,5583.0,314.2659,314.4551,314.2061,314.3157,5583.0
2025-02-18 14:05:00,315.65,315.93,315.49,315.83,3000.0,314.3456,314.6244,314.1862,314.5248,3000.0
2025-02-18 14:10:00,316.01,316.25,315.97,316.11,5628.0,314.7041,314.9431,314.6642,314.8037,5628.0
2025-02-18 14:15:00,315.85,316.07,315.56,315.84,4855.0,314.5447,314.7638,314.2559,314.5348,4855.0
2025-02-18 14:20:00,316.06,316.52,315.85,316.31,3218.0,314.7539,315.212,314.5447,315.0028,3218.0
2025-02-18 14:25:00,316.32,316.32,316.1,316.22,3338.0,315.0128,315.0128,314.7937,314.9132,3338.0
2025-02-18 14:30:00,316.22,316.4,316.04,316.13,4906.0,314.9132,315.0925,314.7339,314.8236,4906.0
2025-02-18 14:35:00,316.14,316.14,315.59,315.94,4412.0,314.8335,314.8335,314.2858,314.6344,4412.0
2025-02-18 14:40:00,315.94,316.33,315.94,316.19,2863.0,314.6344,315.0227,314.6344,314.8833,2863.0
2025-02-18 14:45:00,316.19,316.5,316.12,316.5,1860.0,314.8833,315.192,314.8136,315.192,1860.0
2025-02-18 14:50:00,316.48,316.64,316.41,316.55,3110.0,315.1721,315.3315,315.1024,315.2418,3110.0
2025-02-18 14:55:00,316.55,316.59,316.41,316.42,2431.0,315.2418,315.2817,315.1024,315.1124,2431.0
2025-02-18 15:00:00,316.41,316.68,316.22,316.46,12076.0,315.1024,315.3713,314.9132,315.1522,12076.0
2025-02-18 15:05:00,316.47,316.73,316.35,316.65,4473.0,315.1622,315.4211,315.0427,315.3414,4473.0
2025-02-18 15:10:00,316.58,316.99,316.58,316.99,2944.0,315.2717,315.68,315.2717,315.68,2944.0
2025-02-18 15:15:00,316.85,317.17,316.85,317.17,8530.0,315.5406,315.8593,315.5406,315.8593,8530.0
2025-02-18 15:20:00,317.17,317.57,316.88,317.34,10315.0,315.8593,316.2576,315.5705,316.0286,10315.0
2025-02-18 15:25:00,317.23,317.49,317.07,317.47,6624.0,315.919,316.178,315.7597,316.158,6624.0
2025-02-18 15:30:00,317.53,317.97,317.52,317.8,3540.0,316.2178,316.656,316.2078,316.4867,3540.0
2025-02-18 15:35:00,317.63,317.65,317.38,317.63,8191.0,316.3174,316.3373,316.0684,316.3174,8191.0
2025-02-18 15:40:00,317.52,317.52,316.44,316.53,17916.0,316.2078,316.2078,315.1323,315.2219,17916.0
2025-02-18 15:45:00,316.47,317.08,316.47,316.94,11607.0,315.1622,315.7696,315.1622,315.6302,11607.0
2025-02-18 15:50:00,316.94,317.51,316.53,316.71,11941.0,315.6302,316.1979,315.2219,315.4012,11941.0
2025-02-18 15:55:00,316.52,317.32,316.51,316.7,42837.0,315.212,316.0087,315.202,315.3912,42837.0
2025-02-19 09:30:00,315.98,318.39,315.55,318.11,34966.0,314.6742,317.0742,314.246,316.7954,34966.0
2025-02-19 09:35:00,318.11,318.3,317.18,317.57,13149.0,316.7954,316.9846,315.8692,316.2576,13149.0
2025-02-19 09:40:00,317.57,317.58,316.19,316.19,5984.0,316.2576,316.2676,314.8833,314.8833,5984.0
2025-02-19 09:45:00,316.19,317.22,316.01,317.05,6761.0,314.8833,315.9091,314.7041,315.7398,6761.0
2025-02-19 09:50:00,317.05,317.26,316.39,317.0,13542.0,315.7398,315.9489,315.0825,315.69,13542.0
2025-02-19 09:55:00,317.12,317.13,316.76,316.92,9878.0,315.8095,315.8194,315.451,315.6103,9878.0
2025-02-19 10:00:00,316.77,317.29,316.7,317.16,4151.0,315.4609,315.9788,315.3912,315.8493,4151.0
2025-02-19 10:05:00,317.47,318.49,317.4,318.19,10687.0,316.158,317.1738,316.0883,316.8751,10687.0
2025-02-19 10:10:00,318.0,318.38,317.54,317.94,11035.0,316.6858,317.0643,316.2277,316.6261,11035.0
2025-02-19 10:15:00,317.94,318.37,317.55,318.22,14523.0,316.6261,317.0543,316.2377,316.9049,14523.0
2025-02-19 10:20:00,318.37,318.95,318.22,318.95,3614.0,317.0543,317.6319,316.9049,317.6319,3614.0
2025-02-19 10:25:00,319.11,319.11,318.58,318.77,9062.0,317.7913,317.7913,317.2634,317.4527,9062.0
2025-02-19 10:30:00,318.79,319.5,318.78,319.25,29039.0,317.4726,318.1796,317.4626,317.9307,29039.0
2025-02-19 10:35:00,319.35,319.47,318.48,318.54,16390.0,318.0303,318.1498,317.1639,317.2236,16390.0
2025-02-19 10:40:00,318.33,318.51,318.22,318.25,2376.0,317.0145,317.1937,316.9049,316.9348,2376.0
2025-02-19 10:45:00,318.32,318.38,318.17,318.38,2200.0,317.0045,317.0643,316.8551,317.0643,2200.0
2025-02-19 10:50:00,318.38,318.67,318.32,318.59,19169.0,317.0643,317.3531,317.0045,317.2734,19169.0
2025-02-19 10:55:00,318.59,318.73,318.34,318.44,10917.0,317.2734,317.4128,317.0244,317.124,10917.0
2025-02-19 11:00:00,318.44,318.44,317.85,318.0,5437.0,317.124,317.124,316.5365,316.6858,5437.0
2025-02-19 11:05:00,318.0,318.7,317.92,318.69,11856.0,316.6858,317.3829,316.6062,317.373,11856.0
2025-02-19 11:10:00,318.69,318.69,318.39,318.57,1007.0,317.373,317.373,317.0742,317.2535,1007.0
2025-02-19 11:15:00,318.39,318.43,318.14,318.19,8399.0,317.0742,317.1141,316.8253,316.8751,8399.0
2025-02-19 11:20:00,318.35,318.37,318.35,318.37,1022.0,317.0344,317.0543,317.0344,317.0543,1022.0
2025-02-19 11:25:00,318.37,318.57,318.33,318.37,12334.0,317.0543,317.2535,317.0145,317.0543,12334.0
2025-02-19 11:30:00,318.25,318.69,318.25,318.56,8447.0,316.9348,317.373,316.9348,317.2435,8447.0
2025-02-19 11:35:00,318.56,318.57,318.38,318.5,3624.0,317.2435,317.2535,317.0643,317.1838,3624.0
2025-02-19 11:40:00,318.56,318.73,318.4,318.49,10210.0,317.2435,317.4128,317.0842,317.1738,10210.0
2025-02-19 11:45:00,318.68,319.27,318.54,319.16,8192.0,317.363,317.9506,317.2236,317.841,8192.0
2025-02-19 11:50:00,319.49,319.58,319.29,319.29,641.0,318.1697,318.2593,317.9705,317.9705,641.0
2025-02-19 11:55:00,319.29,319.29,319.0,319.01,4586.0,317.9705,317.9705,317.6817,317.6917,4586.0
2025-02-19 12:00:00,319.02,319.21,319.01,319.21,2200.0,317.7016,317.8908,317.6917,317.8908,2200.0
2025-02-19 12:05:00,319.19,319.19,318.75,319.0,4216.0,317.8709,317.8709,317.4327,317.6817,4216.0
2025-02-19 12:10:00,318.68,318.68,318.59,318.59,623.0,317.363,317.363,317.2734,317.2734,623.0
2025-02-19 12:15:00,318.51,318.9,318.51,318.84,4099.0,317.1937,317.5821,317.1937,317.5224,4099.0
2025-02-19 12:20:00,318.71,318.71,318.62,318.66,1922.0,317.3929,317.3929,317.3033,317.3431,1922.0
2025-02-19 12:25:00,318.63,318.65,318.44,318.44,907.0,317.3132,317.3332,317.124,317.124,907.0
2025-02-19 12:30:00,318.44,318.65,318.38,318.38,3623.0,317.124,317.3332,317.0643,317.0643,3623.0
2025-02-19 12:35:00,318.38,318.6,318.38,318.51,7472.0,317.0643,317.2834,317.0643,317.1937,7472.0
2025-02-19 12:40:00,318.35,318.53,318.35,318.51,1600.0,317.0344,317.2137,317.0344,317.1937,1600.0
2025-02-19 12:45:00,318.51,318.51,318.51,318.51,100.0,317.1937,317.1937,317.1937,317.1937,100.0
2025-02-19 12:50:00,318.51,319.25,318.35,319.05,11120.0,317.1937,317.9307,317.0344,317.7315,11120.0
2025-02-19 12:55:00,318.96,318.96,318.83,318.84,1112.0,317.6419,317.6419,317.5124,317.5224,1112.0
2025-02-19 13:00:00,318.91,319.1,318.91,318.98,1297.0,317.5921,317.7813,317.5921,317.6618,1297.0
2025-02-19 13:05:00,318.97,319.37,318.96,319.34,3081.0,317.6518,318.0502,317.6419,318.0203,3081.0
2025-02-19 13:10:00,319.32,319.36,319.19,319.31,569.0,318.0004,318.0402,317.8709,317.9904,569.0
2025-02-19 13:15:00,319.31,319.32,319.18,319.3,1008.0,317.9904,318.0004,317.861,317.9805,1008.0
2025-02-19 13:20:00,319.3,319.3,319.11,319.17,5635.0,317.9805,317.9805,317.7913,317.851,5635.0
2025-02-19 13:25:00,319.23,319.31,319.12,319.15,2400.0,317.9108,317.9904,317.8012,317.8311,2400.0
2025-02-19 13:30:00,319.17,319.34,319.09,319.34,7982.0,317.851,318.0203,317.7713,318.0203,7982.0
2025-02-19 13:35:00,319.24,319.38,319.16,319.29,37939.0,317.9207,318.0601,317.841,317.9705,37939.0
2025-02-19 13:40:00,319.29,320.68,319.21,320.62,32641.0,317.9705,319.3548,317.8908,319.295,32641.0
2025-02-19 13:45:00,320.59,320.59,320.14,320.24,9779.0,319.2651,319.2651,318.817,318.9166,9779.0
2025-02-19 13:50:00,320.3,320.48,320.08,320.17,17711.0,318.9763,319.1556,318.7572,318.8469,17711.0
2025-02-19 13:55:00,320.17,321.59,320.16,321.51,9656.0,318.8469,320.261,318.8369,320.1813,9656.0
2025-02-19 14:00:00,321.52,321.52,321.13,321.32,7979.0,320.1913,320.1913,319.8029,319.9921,7979.0
2025-02-19 14:05:00,321.24,322.03,321.03,322.03,7961.0,319.9125,320.6992,319.7033,320.6992,7961.0
2025-02-19 14:10:00,322.02,322.03,321.27,321.59,12265.0,320.6892,320.6992,319.9423,320.261,12265.0
2025-02-19 14:15:00,321.75,322.95,321.75,322.95,11176.0,320.4203,321.6154,320.4203,321.6154,11176.0
2025-02-19 14:20:00,322.88,323.08,322.73,322.9,6958.0,321.5457,321.7448,321.3963,321.5656,6958.0
2025-02-19 14:25:00,322.73,323.0,322.49,322.49,8024.0,321.3963,321.6652,321.1573,321.1573,8024.0
2025-02-19 14:30:00,322.74,322.78,322.01,322.01,22392.0,321.4063,321.4461,320.6793,320.6793,22392.0
2025-02-19 14:35:00,322.11,322.64,321.93,322.45,5717.0,320.7789,321.3067,320.5996,321.1175,5717.0
2025-02-19 14:40:00,322.48,323.47,322.4,322.85,13052.0,321.1473,322.1332,321.0677,321.5158,13052.0
2025-02-19 14:45:00,322.73,323.3,322.68,323.14,12979.0,321.3963,321.9639,321.3465,321.8046,12979.0
2025-02-19 14:50:00,323.29,323.75,323.26,323.35,9791.0,321.954,322.4121,321.9241,322.0137,9791.0
2025-02-19 14:55:00,323.34,323.34,322.21,322.21,8817.0,322.0038,322.0038,320.8784,320.8784,8817.0
2025-02-19 15:00:00,322.29,322.67,322.21,322.67,7645.0,320.9581,321.3365,320.8784,321.3365,7645.0
2025-02-19 15:05:00,322.61,322.76,322.14,322.44,13880.0,321.2768,321.4262,320.8087,321.1075,13880.0
2025-02-19 15:10:00,322.51,322.7,322.24,322.56,36350.0,321.1772,321.3664,320.9083,321.227,36350.0
2025-02-19 15:15:00,322.56,323.35,322.56,323.11,30598.0,321.227,322.0137,321.227,321.7747,30598.0
2025-02-19 15:20:00,323.11,323.11,322.49,322.72,9932.0,321.7747,321.7747,321.1573,321.3863,9932.0
2025-02-19 15:25:00,322.61,322.83,322.49,322.67,21524.0,321.2768,321.4959,321.1573,321.3365,21524.0
2025-02-19 15:30:00,322.75,323.31,322.67,322.8,45477.0,321.4162,321.9739,321.3365,321.466,45477.0
2025-02-19 15:35:00,322.84,323.35,322.48,323.19,51156.0,321.5058,322.0137,321.1473,321.8544,51156.0
2025-02-19 15:40:00,323.19,323.27,322.66,322.66,19305.0,321.8544,321.9341,321.3266,321.3266,19305.0
2025-02-19 15:45:00,322.66,322.85,321.34,321.34,19379.0,321.3266,321.5158,320.012,320.012,19379.0
2025-02-19 15:50:00,321.24,321.53,320.61,320.61,28771.0,319.9125,320.2013,319.2851,319.2851,28771.0
2025-02-19 15:55:00,320.72,321.08,320.45,320.63,101973.0,319.3946,319.7531,319.1257,319.305,101973.0
2025-02-20 09:30:00,320.1,322.59,319.71,322.07,21083.0,318.7772,321.2569,318.3888,320.739,21083.0
2025-02-20 09:35:00,322.07,324.99,322.07,324.42,44617.0,320.739,323.647,320.739,323.0793,44617.0
2025-02-20 09:40:00,324.42,324.63,322.55,322.55,24862.0,323.0793,323.2884,321.217,321.217,24862.0
2025-02-20 09:45:00,322.75,324.0,322.39,323.57,41375.0,321.4162,322.661,321.0577,322.2328,41375.0
2025-02-20 09:50:00,324.3,324.3,323.51,324.0,19441.0,322.9598,322.9598,322.1731,322.661,19441.0
2025-02-20 09:55:00,323.93,324.28,323.15,323.15,25353.0,322.5913,322.9399,321.8146,321.8146,25353.0
2025-02-20 10:00:00,323.07,324.17,323.07,323.92,22127.0,321.7349,322.8303,321.7349,322.5814,22127.0
2025-02-20 10:05:00,323.92,325.33,323.91,325.0,14524.0,322.5814,323.9856,322.5714,323.6569,14524.0
2025-02-20 10:10:00,324.94,325.05,324.25,324.98,11844.0,323.5972,323.7067,322.91,323.637,11844.0
2025-02-20 10:15:00,324.98,325.07,324.46,324.46,13160.0,323.637,323.7266,323.1191,323.1191,13160.0
2025-02-20 10:20:00,324.22,324.65,323.88,324.04,10795.0,322.8801,323.3084,322.5415,322.7009,10795.0
2025-02-20 10:25:00,324.03,324.04,323.0,323.29,8650.0,322.6909,322.7009,321.6652,321.954,8650.0
2025-02-20 10:30:00,323.28,323.41,323.12,323.41,5645.0,321.944,322.0735,321.7847,322.0735,5645.0
2025-02-20 10:35:00,323.28,323.29,322.68,322.81,20070.0,321.944,321.954,321.3465,321.476,20070.0
2025-02-20 10:40:00,322.75,322.89,322.74,322.83,999.0,321.4162,321.5556,321.4063,321.4959,999.0
2025-02-20 10:45:00,322.87,322.87,322.56,322.75,5124.0,321.5357,321.5357,321.227,321.4162,5124.0
2025-02-20 10:50:00,322.75,322.93,322.3,322.3,5582.0,321.4162,321.5955,320.9681,320.9681,5582.0
2025-02-20 10:55:00,322.49,322.9,322.29,322.9,5214.0,321.1573,321.5656,320.9581,321.5656,5214.0
2025-02-20 11:00:00,322.97,322.97,322.61,322.66,2465.0,321.6353,321.6353,321.2768,321.3266,2465.0
2025-02-20 11:05:00,322.56,322.66,322.15,322.49,2150.0,321.227,321.3266,320.8187,321.1573,2150.0
2025-02-20 11:10:00,322.38,322.59,322.31,322.59,2410.0,321.0477,321.2569,320.978,321.2569,2410.0
2025-02-20 11:15:00,322.56,323.0,322.56,322.93,23404.0,321.227,321.6652,321.227,321.5955,23404.0
2025-02-20 11:20:00,322.93,323.19,322.87,323.04,2832.0,321.5955,321.8544,321.5357,321.705,2832.0
2025-02-20 11:25:00,323.04,323.37,322.86,323.16,40587.0,321.705,322.0337,321.5258,321.8245,40587.0
2025-02-20 11:30:00,323.16,323.34,322.85,323.02,12942.0,321.8245,322.0038,321.5158,321.6851,12942.0
2025-02-20 11:35:00,323.02,323.02,322.77,322.89,4468.0,321.6851,321.6851,321.4361,321.5556,4468.0
2025-02-20 11:40:00,322.89,322.89,322.78,322.88,1550.0,321.5556,321.5556,321.4461,321.5457,1550.0
2025-02-20 11:45:00,322.88,322.88,322.36,322.58,8218.0,321.5457,321.5457,321.0278,321.2469,8218.0
2025-02-20 11:50:00,322.62,322.82,322.53,322.81,2100.0,321.2868,321.4859,321.1971,321.476,2100.0
2025-02-20 11:55:00,322.79,322.79,322.42,322.53,3604.0,321.456,321.456,321.0876,321.1971,3604.0
2025-02-20 12:00:00,322.44,322.61,322.26,322.37,5235.0,321.1075,321.2768,320.9282,321.0378,5235.0
2025-02-20 12:05:00,322.36,322.37,321.66,321.79,3905.0,321.0278,321.0378,320.3307,320.4602,3905.0
2025-02-20 12:10:00,321.95,322.48,321.86,322.33,6069.0,320.6195,321.1473,320.5299,320.9979,6069.0
2025-02-20 12:15:00,322.48,323.18,322.43,322.69,17184.0,321.1473,321.8444,321.0975,321.3565,17184.0
2025-02-20 12:20:00,322.71,323.04,322.48,322.58,2911.0,321.3764,321.705,321.1473,321.2469,2911.0
2025-02-20 12:25:00,322.69,322.69,322.36,322.37,4406.0,321.3565,321.3565,321.0278,321.0378,4406.0
2025-02-20 12:30:00,322.49,322.49,322.1,322.18,7950.0,321.1573,321.1573,320.7689,320.8486,7950.0
2025-02-20 12:35:00,322.06,322.26,322.06,322.07,3070.0,320.7291,320.9282,320.7291,320.739,3070.0
2025-02-20 12:40:00,322.09,322.17,321.92,322.11,5004.0,320.7589,320.8386,320.5896,320.7789,5004.0
2025-02-20 12:45:00,322.1,322.21,321.95,321.98,3462.0,320.7689,320.8784,320.6195,320.6494,3462.0
2025-02-20 12:50:00,321.95,321.97,321.84,321.97,1320.0,320.6195,320.6394,320.51,320.6394,1320.0
2025-02-20 12:55:00,321.84,322.0,321.81,321.97,6021.0,320.51,320.6693,320.4801,320.6394,6021.0
2025-02-20 13:00:00,321.88,322.05,321.3,321.3,11183.0,320.5498,320.7191,319.9722,319.9722,11183.0
2025-02-20 13:05:00,321.37,321.5,321.33,321.37,813.0,320.0419,320.1714,320.0021,320.0419,813.0
2025-02-20 13:10:00,321.34,321.5,321.31,321.5,1800.0,320.012,320.1714,319.9822,320.1714,1800.0
2025-02-20 13:15:00,321.48,321.48,321.03,321.19,5253.0,320.1515,320.1515,319.7033,319.8627,5253.0
2025-02-20 13:20:00,321.18,321.19,320.7,320.78,4828.0,319.8527,319.8627,319.3747,319.4544,4828.0
2025-02-20 13:25:00,320.71,320.83,320.66,320.67,1529.0,319.3846,319.5041,319.3348,319.3448,1529.0
2025-02-20 13:30:00,320.78,320.92,320.51,320.78,10224.0,319.4544,319.5938,319.1855,319.4544,10224.0
2025-02-20 13:35:00,320.85,321.47,320.53,321.23,13110.0,319.5241,320.1415,319.2054,319.9025,13110.0
2025-02-20 13:40:00,321.56,321.68,321.36,321.41,900.0,320.2311,320.3506,320.032,320.0818,900.0
2025-02-20 13:45:00,321.48,321.5,321.02,321.02,5475.0,320.1515,320.1714,319.6934,319.6934,5475.0
2025-02-20 13:50:00,321.02,321.24,320.98,321.18,4739.0,319.6934,319.9125,319.6535,319.8527,4739.0
2025-02-20 13:55:00,321.18,321.48,321.17,321.36,3617.0,319.8527,320.1515,319.8427,320.032,3617.0
2025-02-20 14:00:00,321.31,321.44,321.3,321.3,1000.0,319.9822,320.1116,319.9722,319.9722,1000.0
2025-02-20 14:05:00,321.21,321.53,321.21,321.53,2654.0,319.8826,320.2013,319.8826,320.2013,2654.0
2025-02-20 14:10:00,321.49,321.94,321.49,321.92,2350.0,320.1614,320.6096,320.1614,320.5896,2350.0
2025-02-20 14:15:00,322.1,322.1,321.64,321.73,22298.0,320.7689,320.7689,320.3108,320.4004,22298.0
2025-02-20 14:20:00,321.87,322.02,321.72,322.02,1276.0,320.5398,320.6892,320.3905,320.6892,1276.0
2025-02-20 14:25:00,321.87,322.0,321.74,321.94,3135.0,320.5398,320.6693,320.4104,320.6096,3135.0
2025-02-20 14:30:00,321.93,321.93,321.5,321.56,7456.0,320.5996,320.5996,320.1714,320.2311,7456.0
2025-02-20 14:35:00,321.58,321.85,321.58,321.75,2600.0,320.251,320.5199,320.251,320.4203,2600.0
2025-02-20 14:40:00,321.91,321.91,321.55,321.65,9562.0,320.5797,320.5797,320.2212,320.3208,9562.0
2025-02-20 14:45:00,321.66,321.85,321.54,321.85,4762.0,320.3307,320.5199,320.2112,320.5199,4762.0
2025-02-20 14:50:00,321.77,321.95,321.74,321.91,7813.0,320.4403,320.6195,320.4104,320.5797,7813.0
2025-02-20 14:55:00,321.93,322.27,321.84,322.17,7675.0,320.5996,320.9382,320.51,320.8386,7675.0
2025-02-20 15:00:00,322.18,322.26,321.71,321.71,26282.0,320.8486,320.9282,320.3805,320.3805,26282.0
2025-02-20 15:05:00,321.75,321.78,321.58,321.58,6653.0,320.4203,320.4502,320.251,320.251,6653.0
2025-02-20 15:10:00,321.65,321.69,321.52,321.56,10051.0,320.3208,320.3606,320.1913,320.2311,10051.0
2025-02-20 15:15:00,321.56,321.61,321.18,321.18,8042.0,320.2311,320.2809,319.8527,319.8527,8042.0
2025-02-20 15:20:00,321.22,321.7,321.18,321.64,12657.0,319.8925,320.3706,319.8527,320.3108,12657.0
2025-02-20 15:25:00,321.49,321.92,321.49,321.8,8197.0,320.1614,320.5896,320.1614,320.4701,8197.0
2025-02-20 15:30:00,321.8,321.99,321.65,321.81,9507.0,320.4701,320.6594,320.3208,320.4801,9507.0
2025-02-20 15:35:00,321.81,322.39,321.67,322.37,20961.0,320.4801,321.0577,320.3407,321.0378,20961.0
2025-02-20 15:40:00,322.3,322.34,321.54,321.6,15628.0,320.9681,321.0079,320.2112,320.271,15628.0
2025-02-20 15:45:00,321.6,321.7,321.21,321.5,22258.0,320.271,320.3706,319.8826,320.1714,22258.0
2025-02-20 15:50:00,321.61,321.77,321.33,321.77,38790.0,320.2809,320.4403,320.0021,320.4403,38790.0
2025-02-20 15:55:00,321.78,321.91,321.35,321.5,88114.0,320.4502,320.5797,320.022,320.1714,88114.0
2025-02-21 09:30:00,319.04,322.0,318.8,320.13,63515.0,317.7215,320.6693,317.4825,318.807,63515.0
2025-02-21 09:35:00,320.17,322.62,320.17,321.5,8457.0,318.8469,321.2868,318.8469,320.1714,8457.0
2025-02-21 09:40:00,321.51,321.51,319.74,320.72,26790.0,320.1813,320.1813,318.4187,319.3946,26790.0
2025-02-21 09:45:00,320.59,321.22,319.79,320.46,17418.0,319.2651,319.8925,318.4684,319.1357,17418.0
2025-02-21 09:50:00,319.79,320.41,319.67,320.15,7559.0,318.4684,319.0859,318.3489,318.827,7559.0
2025-02-21 09:55:00,320.11,320.3,318.8,319.88,21851.0,318.7871,318.9763,317.4825,318.5581,21851.0
2025-02-21 10:00:00,319.37,319.53,318.92,319.09,6992.0,318.0502,318.2095,317.602,317.7713,6992.0
2025-02-21 10:05:00,318.96,320.16,318.77,320.02,10316.0,317.6419,318.8369,317.4527,318.6975,10316.0
2025-02-21 10:10:00,320.02,320.02,319.66,319.68,5330.0,318.6975,318.6975,318.339,318.3589,5330.0
2025-02-21 10:15:00,319.93,320.56,319.67,320.5,10581.0,318.6079,319.2353,318.3489,319.1755,10581.0
2025-02-21 10:20:00,320.71,321.21,320.5,320.56,18677.0,319.3846,319.8826,319.1755,319.2353,18677.0
2025-02-21 10:25:00,320.61,320.75,319.64,320.15,6059.0,319.2851,319.4245,318.3191,318.827,6059.0
2025-02-21 10:30:00,320.58,320.79,320.07,320.07,2473.0,319.2552,319.4643,318.7473,318.7473,2473.0
2025-02-21 10:35:00,320.18,320.38,319.42,319.72,6695.0,318.8568,319.056,318.1,318.3987,6695.0
2025-02-21 10:40:00,319.52,320.3,319.42,320.3,12146.0,318.1996,318.9763,318.1,318.9763,12146.0
2025-02-21 10:45:00,319.62,319.62,318.13,318.25,10551.0,318.2991,318.2991,316.8153,316.9348,10551.0
2025-02-21 10:50:00,318.42,318.49,317.79,318.15,19727.0,317.1041,317.1738,316.4767,316.8352,19727.0
2025-02-21 10:55:00,318.35,318.91,318.35,318.87,1872.0,317.0344,317.5921,317.0344,317.5522,1872.0
2025-02-21 11:00:00,319.32,319.88,319.18,319.46,7819.0,318.0004,318.5581,317.861,318.1398,7819.0
2025-02-21 11:05:00,319.38,319.38,318.84,318.92,5934.0,318.0601,318.0601,317.5224,317.602,5934.0
2025-02-21 11:10:00,319.04,319.62,319.04,319.62,2657.0,317.7215,318.2991,317.7215,318.2991,2657.0
2025-02-21 11:15:00,319.54,320.04,319.04,320.0,6939.0,318.2195,318.7174,317.7215,318.6776,6939.0
2025-02-21 11:20:00,320.07,320.17,319.91,319.91,4388.0,318.7473,318.8469,318.5879,318.5879,4388.0
2025-02-21 11:25:00,319.84,319.84,319.43,319.64,1819.0,318.5182,318.5182,318.1099,318.3191,1819.0
2025-02-21 11:30:00,319.82,319.82,319.44,319.79,1833.0,318.4983,318.4983,318.1199,318.4684,1833.0
2025-02-21 11:35:00,319.65,319.87,319.4,319.4,9250.0,318.329,318.5481,318.0801,318.0801,9250.0
2025-02-21 11:40:00,319.5,319.81,319.48,319.81,8683.0,318.1796,318.4884,318.1597,318.4884,8683.0
2025-02-21 11:45:00,319.8,319.8,319.15,319.5,6203.0,318.4784,318.4784,317.8311,318.1796,6203.0
2025-02-21 11:50:00,319.15,319.33,318.61,318.61,33336.0,317.8311,318.0103,317.2933,317.2933,33336.0
2025-02-21 11:55:00,318.62,319.02,318.61,318.9,18315.0,317.3033,317.7016,317.2933,317.5821,18315.0
2025-02-21 12:00:00,318.84,319.0,318.84,318.84,6665.0,317.5224,317.6817,317.5224,317.5224,6665.0
2025-02-21 12:05:00,318.8,318.8,318.0,318.0,6274.0,317.4825,317.4825,316.6858,316.6858,6274.0
2025-02-21 12:10:00,317.87,318.11,317.42,317.43,13724.0,316.5564,316.7954,316.1082,316.1182,13724.0
2025-02-21 12:15:00,317.43,317.43,316.05,316.28,22139.0,316.1182,316.1182,314.7439,314.973,22139.0
2025-02-21 12:20:00,316.08,317.41,315.78,317.41,35671.0,314.7738,316.0983,314.475,316.0983,35671.0
2025-02-21 12:25:00,318.0,318.01,317.51,317.65,5021.0,316.6858,316.6958,316.1979,316.3373,5021.0
2025-02-21 12:30:00,317.64,317.81,317.04,317.22,17595.0,316.3273,316.4966,315.7298,315.9091,17595.0
2025-02-21 12:35:00,317.15,318.01,317.15,318.01,7653.0,315.8394,316.6958,315.8394,316.6958,7653.0
2025-02-21 12:40:00,318.15,318.52,317.73,317.75,5777.0,316.8352,317.2037,316.417,316.4369,5777.0
2025-02-21 12:45:00,317.89,317.9,317.74,317.9,850.0,316.5763,316.5863,316.4269,316.5863,850.0
2025-02-21 12:50:00,317.78,317.9,317.0,317.0,38323.0,316.4668,316.5863,315.69,315.69,38323.0
2025-02-21 12:55:00,317.0,317.63,316.92,317.63,2368.0,315.69,316.3174,315.6103,316.3174,2368.0
2025-02-21 13:00:00,317.91,317.91,317.82,317.83,1000.0,316.5962,316.5962,316.5066,316.5165,1000.0
2025-02-21 13:05:00,317.85,318.17,317.78,318.11,2146.0,316.5365,316.8551,316.4668,316.7954,2146.0
2025-02-21 13:10:00,318.13,318.38,317.74,318.38,10084.0,316.8153,317.0643,316.4269,317.0643,10084.0
2025-02-21 13:15:00,318.61,318.61,317.17,317.33,7163.0,317.2933,317.2933,315.8593,316.0186,7163.0
2025-02-21 13:20:00,317.23,317.65,317.22,317.59,26965.0,315.919,316.3373,315.9091,316.2775,26965.0
2025-02-21 13:25:00,317.36,317.37,315.12,315.9,10162.0,316.0485,316.0584,313.8177,314.5945,10162.0
2025-02-21 13:30:00,315.81,315.82,315.36,315.81,1598.0,314.5049,314.5149,314.0568,314.5049,1598.0
2025-02-21 13:35:00,316.02,316.35,315.77,315.92,6200.0,314.714,315.0427,314.4651,314.6144,6200.0
2025-02-21 13:40:00,316.2,316.27,315.68,315.97,4953.0,314.8933,314.963,314.3754,314.6642,4953.0
2025-02-21 13:45:00,316.0,316.16,315.92,315.93,900.0,314.6941,314.8534,314.6144,314.6244,900.0
2025-02-21 13:50:00,315.7,316.26,315.56,316.26,2092.0,314.3953,314.953,314.2559,314.953,2092.0
2025-02-21 13:55:00,315.92,316.29,315.92,316.0,1919.0,314.6144,314.9829,314.6144,314.6941,1919.0
2025-02-21 14:00:00,316.18,316.39,315.92,316.34,2171.0,314.8734,315.0825,314.6144,315.0327,2171.0
2025-02-21 14:05:00,316.34,316.8,316.16,316.57,6076.0,315.0327,315.4908,314.8534,315.2618,6076.0
2025-02-21 14:10:00,316.91,317.22,316.77,317.01,6196.0,315.6003,315.9091,315.4609,315.6999,6196.0
2025-02-21 14:15:00,317.0,317.28,316.88,317.27,1751.0,315.69,315.9688,315.5705,315.9589,1751.0
2025-02-21 14:20:00,316.79,316.87,316.5,316.51,6297.0,315.4808,315.5605,315.192,315.202,6297.0
2025-02-21 14:25:00,316.64,317.04,316.62,316.78,7273.0,315.3315,315.7298,315.3115,315.4709,7273.0
2025-02-21 14:30:00,317.28,317.47,316.83,317.29,6864.0,315.9688,316.158,315.5207,315.9788,6864.0
2025-02-21 14:35:00,317.48,317.88,317.38,317.84,4242.0,316.168,316.5663,316.0684,316.5265,4242.0
2025-02-21 14:40:00,317.84,318.05,317.71,318.05,1118.0,316.5265,316.7356,316.397,316.7356,1118.0
2025-02-21 14:45:00,318.09,318.09,317.65,317.75,9033.0,316.7755,316.7755,316.3373,316.4369,9033.0
2025-02-21 14:50:00,317.55,318.26,317.55,317.98,8108.0,316.2377,316.9448,316.2377,316.6659,8108.0
2025-02-21 14:55:00,318.27,318.28,317.32,317.32,4720.0,316.9547,316.9647,316.0087,316.0087,4720.0
2025-02-21 15:00:00,317.46,317.64,316.39,317.34,20947.0,316.1481,316.3273,315.0825,316.0286,20947.0
2025-02-21 15:05:00,317.44,317.68,317.12,317.54,8693.0,316.1282,316.3672,315.8095,316.2277,8693.0
2025-02-21 15:10:00,317.14,317.32,316.8,317.21,8575.0,315.8294,316.0087,315.4908,315.8991,8575.0
2025-02-21 15:15:00,317.38,317.41,316.87,317.34,9348.0,316.0684,316.0983,315.5605,316.0286,9348.0
2025-02-21 15:20:00,317.32,317.43,316.98,316.98,4574.0,316.0087,316.1182,315.6701,315.6701,4574.0
2025-02-21 15:25:00,316.99,317.21,316.78,317.05,7348.0,315.68,315.8991,315.4709,315.7398,7348.0
2025-02-21 15:30:00,317.24,317.34,316.94,317.18,8352.0,315.929,316.0286,315.6302,315.8692,8352.0
2025-02-21 15:35:00,317.19,317.43,316.68,316.98,16681.0,315.8792,316.1182,315.3713,315.6701,16681.0
2025-02-21 15:40:00,317.04,317.14,316.48,316.72,23411.0,315.7298,315.8294,315.1721,315.4111,23411.0
2025-02-21 15:45:00,316.72,316.93,315.73,316.37,36828.0,315.4111,315.6203,314.4252,315.0626,36828.0
2025-02-21 15:50:00,316.85,316.95,315.54,315.54,37024.0,315.5406,315.6402,314.236,314.236,37024.0
2025-02-21 15:55:00,315.72,316.52,315.54,316.51,84489.0,314.4153,315.212,314.236,315.202,84489.0
2025-02-24 09:30:00,318.95,321.0,316.81,320.0,27814.0,317.6319,319.6734,315.5008,318.6776,27814.0
2025-02-24 09:35:00,319.88,319.88,319.13,319.13,6052.0,318.5581,318.5581,317.8112,317.8112,6052.0
2025-02-24 09:40:00,318.75,319.25,318.57,318.86,31015.0,317.4327,317.9307,317.2535,317.5423,31015.0
2025-02-24 09:45:00,318.83,319.36,318.55,319.06,5759.0,317.5124,318.0402,317.2336,317.7415,5759.0
2025-02-24 09:50:00,319.41,320.23,318.38,318.55,44973.0,318.09,318.9066,317.0643,317.2336,44973.0
2025-02-24 09:55:00,318.97,319.63,318.4,319.26,11717.0,317.6518,318.3091,317.0842,317.9406,11717.0
2025-02-24 10:00:00,319.35,319.49,317.22,317.4,13539.0,318.0303,318.1697,315.9091,316.0883,13539.0
2025-02-24 10:05:00,317.3,319.19,316.51,318.97,10852.0,315.9887,317.8709,315.202,317.6518,10852.0
2025-02-24 10:10:00,319.19,320.17,319.13,319.55,8251.0,317.8709,318.8469,317.8112,318.2294,8251.0
2025-02-24 10:15:00,319.1,320.29,318.87,319.8,17452.0,317.7813,318.9664,317.5522,318.4784,17452.0
2025-02-24 10:20:00,319.95,320.87,319.66,320.33,47484.0,318.6278,319.544,318.339,319.0062,47484.0
2025-02-24 10:25:00,320.2,320.5,320.0,320.06,11647.0,318.8768,319.1755,318.6776,318.7373,11647.0
2025-02-24 10:30:00,320.18,320.5,319.9,320.03,32220.0,318.8568,319.1755,318.578,318.7075,32220.0
2025-02-24 10:35:00,320.0,320.14,319.47,319.99,10756.0,318.6776,318.817,318.1498,318.6676,10756.0
2025-02-24 10:40:00,319.94,320.28,319.57,320.19,23455.0,318.6178,318.9564,318.2494,318.8668,23455.0
2025-02-24 10:45:00,320.38,321.01,320.1,320.82,26548.0,319.056,319.6834,318.7772,319.4942,26548.0
2025-02-24 10:50:00,320.54,320.56,320.05,320.28,9673.0,319.2153,319.2353,318.7274,318.9564,9673.0
2025-02-24 10:55:00,320.03,320.05,319.76,320.03,1300.0,318.7075,318.7274,318.4386,318.7075,1300.0
2025-02-24 11:00:00,319.65,320.28,319.65,320.28,4522.0,318.329,318.9564,318.329,318.9564,4522.0
2025-02-24 11:05:00,320.0,320.01,319.39,319.65,3220.0,318.6776,318.6875,318.0701,318.329,3220.0
2025-02-24 11:10:00,319.61,319.86,319.4,319.86,1252.0,318.2892,318.5382,318.0801,318.5382,1252.0
2025-02-24 11:15:00,319.89,320.01,319.43,319.76,6107.0,318.568,318.6875,318.1099,318.4386,6107.0
2025-02-24 11:20:00,320.03,320.03,319.85,320.0,812.0,318.7075,318.7075,318.5282,318.6776,812.0
2025-02-24 11:25:00,319.93,320.24,319.87,320.24,3658.0,318.6079,318.9166,318.5481,318.9166,3658.0
2025-02-24 11:30:00,320.19,320.19,319.5,319.5,7963.0,318.8668,318.8668,318.1796,318.1796,7963.0
2025-02-24 11:35:00,320.01,320.01,319.75,319.75,792.0,318.6875,318.6875,318.4286,318.4286,792.0
2025-02-24 11:40:00,319.65,319.99,318.74,318.74,6295.0,318.329,318.6676,317.4228,317.4228,6295.0
2025-02-24 11:45:00,318.6,319.42,318.6,319.28,2274.0,317.2834,318.1,317.2834,317.9606,2274.0
2025-02-24 11:50:00,319.28,319.41,319.2,319.41,303.0,317.9606,318.09,317.8809,318.09,303.0
2025-02-24 11:55:00,319.23,319.34,319.04,319.04,1070.0,317.9108,318.0203,317.7215,317.7215,1070.0
2025-02-24 12:00:00,319.12,319.17,318.79,319.0,7000.0,317.8012,317.851,317.4726,317.6817,7000.0
2025-02-24 12:05:00,319.0,319.16,318.81,319.0,4680.0,317.6817,317.841,317.4925,317.6817,4680.0
2025-02-24 12:10:00,318.86,319.15,318.86,319.03,14408.0,317.5423,317.8311,317.5423,317.7116,14408.0
2025-02-24 12:15:00,319.04,319.25,319.0,319.15,14285.0,317.7215,317.9307,317.6817,317.8311,14285.0
2025-02-24 12:20:00,319.01,319.1,318.85,319.09,3763.0,317.6917,317.7813,317.5323,317.7713,3763.0
2025-02-24 12:25:00,319.1,319.1,318.88,318.88,5669.0,317.7813,317.7813,317.5622,317.5622,5669.0
2025-02-24 12:30:00,318.99,319.16,318.94,318.94,8097.0,317.6718,317.841,317.622,317.622,8097.0
2025-02-24 12:35:00,319.06,319.1,318.66,318.66,4680.0,317.7415,317.7813,317.3431,317.3431,4680.0
2025-02-24 12:40:00,318.66,318.97,318.66,318.96,1239.0,317.3431,317.6518,317.3431,317.6419,1239.0
2025-02-24 12:45:00,319.06,319.06,318.4,318.57,3209.0,317.7415,317.7415,317.0842,317.2535,3209.0
2025-02-24 12:50:00,318.57,318.82,318.57,318.73,4883.0,317.2535,317.5025,317.2535,317.4128,4883.0
2025-02-24 12:55:00,318.87,319.05,318.6,318.6,17152.0,317.5522,317.7315,317.2834,317.2834,17152.0
2025-02-24 13:00:00,318.4,318.64,318.2,318.64,2951.0,317.0842,317.3232,316.885,317.3232,2951.0
2025-02-24 13:05:00,318.69,318.69,318.37,318.56,766.0,317.373,317.373,317.0543,317.2435,766.0
2025-02-24 13:10:00,318.56,318.7,318.54,318.56,600.0,317.2435,317.3829,317.2236,317.2435,600.0
2025-02-24 13:15:00,318.56,318.87,318.44,318.68,3390.0,317.2435,317.5522,317.124,317.363,3390.0
2025-02-24 13:20:00,318.49,318.85,318.47,318.47,1356.0,317.1738,317.5323,317.1539,317.1539,1356.0
2025-02-24 13:25:00,318.66,318.69,317.78,317.78,7894.0,317.3431,317.373,316.4668,316.4668,7894.0
2025-02-24 13:30:00,317.77,318.17,317.77,318.11,1999.0,316.4568,316.8551,316.4568,316.7954,1999.0
2025-02-24 13:35:00,318.04,318.34,317.95,318.11,6351.0,316.7257,317.0244,316.636,316.7954,6351.0
2025-02-24 13:40:00,318.22,318.55,318.15,318.34,4240.0,316.9049,317.2336,316.8352,317.0244,4240.0
2025-02-24 13:45:00,318.13,318.53,318.03,318.03,2491.0,316.8153,317.2137,316.7157,316.7157,2491.0
2025-02-24 13:50:00,317.99,318.68,317.99,318.53,2263.0,316.6759,317.363,316.6759,317.2137,2263.0
2025-02-24 13:55:00,318.9,318.95,318.63,318.63,4579.0,317.5821,317.6319,317.3132,317.3132,4579.0
2025-02-24 14:00:00,318.48,319.28,318.47,318.9,5761.0,317.1639,317.9606,317.1539,317.5821,5761.0
2025-02-24 14:05:00,319.14,319.18,318.93,318.95,2651.0,317.8211,317.861,317.612,317.6319,2651.0
2025-02-24 14:10:00,319.07,319.13,318.88,319.0,4071.0,317.7514,317.8112,317.5622,317.6817,4071.0
2025-02-24 14:15:00,319.09,319.87,318.96,319.65,11275.0,317.7713,318.5481,317.6419,318.329,11275.0
2025-02-24 14:20:00,319.74,320.0,319.11,319.11,7590.0,318.4187,318.6776,317.7913,317.7913,7590.0
2025-02-24 14:25:00,319.28,319.61,319.21,319.41,4110.0,317.9606,318.2892,317.8908,318.09,4110.0
2025-02-24 14:30:00,319.44,319.84,319.44,319.46,20419.0,318.1199,318.5182,318.1199,318.1398,20419.0
2025-02-24 14:35:00,319.53,319.53,319.15,319.15,3998.0,318.2095,318.2095,317.8311,317.8311,3998.0
2025-02-24 14:40:00,319.34,319.48,319.34,319.34,1012.0,318.0203,318.1597,318.0203,318.0203,1012.0
2025-02-24 14:45:00,319.4,319.56,319.27,319.27,12662.0,318.0801,318.2394,317.9506,317.9506,12662.0
2025-02-24 14:50:00,319.28,319.63,319.24,319.46,11360.0,317.9606,318.3091,317.9207,318.1398,11360.0
2025-02-24 14:55:00,319.46,319.62,319.26,319.27,20268.0,318.1398,318.2991,317.9406,317.9506,20268.0
2025-02-24 15:00:00,319.18,319.5,319.08,319.18,9873.0,317.861,318.1796,317.7614,317.861,9873.0
2025-02-24 15:05:00,319.37,319.55,319.14,319.3,13706.0,318.0502,318.2294,317.8211,317.9805,13706.0
2025-02-24 15:10:00,319.3,319.52,319.07,319.5,11205.0,317.9805,318.1996,317.7514,318.1796,11205.0
2025-02-24 15:15:00,319.29,319.62,319.28,319.48,13432.0,317.9705,318.2991,317.9606,318.1597,13432.0
2025-02-24 15:20:00,319.48,319.65,319.28,319.28,5676.0,318.1597,318.329,317.9606,317.9606,5676.0
2025-02-24 15:25:00,319.19,319.4,319.19,319.36,4247.0,317.8709,318.0801,317.8709,318.0402,4247.0
2025-02-24 15:30:00,319.3,319.5,319.12,319.43,6253.0,317.9805,318.1796,317.8012,318.1099,6253.0
2025-02-24 15:35:00,319.43,319.51,319.11,319.22,16098.0,318.1099,318.1896,317.7913,317.9008,16098.0
2025-02-24 15:40:00,319.19,319.55,319.1,319.34,13308.0,317.8709,318.2294,317.7813,318.0203,13308.0
2025-02-24 15:45:00,319.29,319.63,319.24,319.5,45919.0,317.9705,318.3091,317.9207,318.1796,45919.0
2025-02-24 15:50:00,319.41,319.52,318.5,318.99,19568.0,318.09,318.1996,317.1838,317.6718,19568.0
2025-02-24 15:55:00,319.0,319.65,318.8,319.65,77559.0,317.6817,318.329,317.4825,318.329,77559.0
2025-02-25 09:30:00,320.98,324.1,320.17,323.63,51055.0,319.6535,322.7606,318.8469,322.2926,51055.0
2025-02-25 09:35:00,323.63,323.9,323.16,323.78,16877.0,322.2926,322.5615,321.8245,322.442,16877.0
2025-02-25 09:40:00,323.78,324.08,323.14,323.3,18486.0,322.442,322.7407,321.8046,321.9639,18486.0
2025-02-25 09:45:00,323.34,324.2,323.04,324.02,68720.0,322.0038,322.8602,321.705,322.681,68720.0
2025-02-25 09:50:00,324.02,325.17,323.96,324.43,66780.0,322.681,323.8262,322.6212,323.0893,66780.0
2025-02-25 09:55:00,324.43,324.56,324.33,324.43,4422.0,323.0893,323.2187,322.9897,323.0893,4422.0
2025-02-25 10:00:00,324.12,324.25,323.57,323.71,22500.0,322.7806,322.91,322.2328,322.3722,22500.0
2025-02-25 10:05:00,323.7,323.92,323.18,323.55,27434.0,322.3623,322.5814,321.8444,322.2129,27434.0
2025-02-25 10:10:00,323.44,323.61,323.06,323.2,40555.0,322.1034,322.2727,321.7249,321.8644,40555.0
2025-02-25 10:15:00,323.22,324.07,322.84,323.75,47458.0,321.8843,322.7308,321.5058,322.4121,47458.0
2025-02-25 10:20:00,323.61,323.75,323.32,323.51,18773.0,322.2727,322.4121,321.9839,322.1731,18773.0
2025-02-25 10:25:00,323.48,324.02,323.19,324.01,26542.0,322.1432,322.681,321.8544,322.671,26542.0
2025-02-25 10:30:00,324.02,324.02,323.48,323.72,15418.0,322.681,322.681,322.1432,322.3822,15418.0
2025-02-25 10:35:00,323.72,323.93,323.24,323.35,42359.0,322.3822,322.5913,321.9042,322.0137,42359.0
2025-02-25 10:40:00,323.35,323.63,322.84,322.98,40971.0,322.0137,322.2926,321.5058,321.6453,40971.0
2025-02-25 10:45:00,322.99,324.0,322.8,323.76,23591.0,321.6552,322.661,321.466,322.422,23591.0
2025-02-25 10:50:00,323.64,324.26,323.52,323.82,19251.0,322.3025,322.92,322.183,322.4818,19251.0
2025-02-25 10:55:00,323.82,324.13,323.77,323.89,28957.0,322.4818,322.7905,322.432,322.5515,28957.0
2025-02-25 11:00:00,323.81,323.97,323.4,323.55,7481.0,322.4718,322.6312,322.0635,322.2129,7481.0
2025-02-25 11:05:00,323.55,323.81,323.4,323.69,27850.0,322.2129,322.4718,322.0635,322.3523,27850.0
2025-02-25 11:10:00,323.69,324.04,323.64,323.98,50623.0,322.3523,322.7009,322.3025,322.6411,50623.0
2025-02-25 11:15:00,323.94,324.16,323.59,323.75,37975.0,322.6013,322.8204,322.2527,322.4121,37975.0
2025-02-25 11:20:00,323.59,323.91,323.43,323.75,16439.0,322.2527,322.5714,322.0934,322.4121,16439.0
2025-02-25 11:25:00,323.75,323.9,323.35,323.41,12018.0,322.4121,322.5615,322.0137,322.0735,12018.0
2025-02-25 11:30:00,323.4,323.45,322.62,322.97,5443.0,322.0635,322.1133,321.2868,321.6353,5443.0
2025-02-25 11:35:00,322.78,323.31,322.78,323.3,8169.0,321.4461,321.9739,321.4461,321.9639,8169.0
2025-02-25 11:40:00,323.44,323.64,323.18,323.32,10284.0,322.1034,322.3025,321.8444,321.9839,10284.0
2025-02-25 11:45:00,323.35,323.45,323.09,323.22,3187.0,322.0137,322.1133,321.7548,321.8843,3187.0
2025-02-25 11:50:00,323.03,323.4,322.91,322.98,7006.0,321.6951,322.0635,321.5756,321.6453,7006.0
2025-02-25 11:55:00,322.95,322.95,321.92,322.82,10916.0,321.6154,321.6154,320.5896,321.4859,10916.0
2025-02-25 12:00:00,322.67,323.11,322.51,322.57,6151.0,321.3365,321.7747,321.1772,321.237,6151.0
2025-02-25 12:05:00,322.71,323.12,322.71,322.98,4807.0,321.3764,321.7847,321.3764,321.6453,4807.0
2025-02-25 12:10:00,322.92,322.92,322.67,322.73,724.0,321.5855,321.5855,321.3365,321.3963,724.0
2025-02-25 12:15:00,322.77,323.25,322.76,323.21,12332.0,321.4361,321.9141,321.4262,321.8743,12332.0
2025-02-25 12:20:00,323.05,323.38,323.0,323.02,17189.0,321.715,322.0436,321.6652,321.6851,17189.0
2025-02-25 12:25:00,323.02,323.34,323.02,323.1,11181.0,321.6851,322.0038,321.6851,321.7648,11181.0
2025-02-25 12:30:00,323.34,323.65,323.17,323.54,12861.0,322.0038,322.3125,321.8345,322.2029,12861.0
2025-02-25 12:35:00,323.54,324.37,323.53,324.3,9021.0,322.2029,323.0295,322.193,322.9598,9021.0
2025-02-25 12:40:00,324.28,325.61,324.28,325.61,7478.0,322.9399,324.2644,322.9399,324.2644,7478.0
2025-02-25 12:45:00,325.6,325.76,324.77,325.34,17178.0,324.2544,324.4138,323.4279,323.9955,17178.0
2025-02-25 12:50:00,325.16,326.11,325.15,325.96,27290.0,323.8163,324.7623,323.8063,324.6129,27290.0
2025-02-25 12:55:00,325.96,327.35,325.82,327.17,40905.0,324.6129,325.9972,324.4735,325.8179,40905.0
2025-02-25 13:00:00,327.23,327.7,326.44,326.6,21963.0,325.8777,326.3458,325.091,325.2503,21963.0
2025-02-25 13:05:00,326.5,326.71,326.26,326.44,19080.0,325.1507,325.3598,324.9117,325.091,19080.0
2025-02-25 13:10:00,326.44,326.47,325.54,325.79,12645.0,325.091,325.1208,324.1947,324.4436,12645.0
2025-02-25 13:15:00,325.84,326.16,325.54,325.96,45296.0,324.4934,324.8121,324.1947,324.6129,45296.0
2025-02-25 13:20:00,325.96,326.44,325.85,326.44,15107.0,324.6129,325.091,324.5034,325.091,15107.0
2025-02-25 13:25:00,326.44,327.24,326.28,327.0,36873.0,325.091,325.8877,324.9316,325.6486,36873.0
2025-02-25 13:30:00,327.0,327.23,326.08,326.59,15473.0,325.6486,325.8777,324.7325,325.2403,15473.0
2025-02-25 13:35:00,326.37,327.02,326.37,326.88,24295.0,325.0213,325.6686,325.0213,325.5291,24295.0
2025-02-25 13:40:00,326.95,327.01,326.35,326.53,13389.0,325.5989,325.6586,325.0013,325.1806,13389.0
2025-02-25 13:45:00,326.59,326.6,326.03,326.53,13881.0,325.2403,325.2503,324.6827,325.1806,13881.0
2025-02-25 13:50:00,326.31,327.2,326.01,327.01,11440.0,324.9615,325.8478,324.6627,325.6586,11440.0
2025-02-25 13:55:00,326.88,328.31,326.87,327.43,9147.0,325.5291,326.9532,325.5192,326.0769,9147.0
2025-02-25 14:00:00,327.5,328.32,327.41,327.95,9206.0,326.1466,326.9632,326.057,326.5947,9206.0
2025-02-25 14:05:00,327.95,328.15,326.88,327.06,18335.0,326.5947,326.7939,325.5291,325.7084,18335.0
2025-02-25 14:10:00,327.06,327.14,326.71,326.71,12166.0,325.7084,325.7881,325.3598,325.3598,12166.0
2025-02-25 14:15:00,326.72,326.97,326.32,326.33,7914.0,325.3698,325.6188,324.9715,324.9814,7914.0
2025-02-25 14:20:00,326.67,326.96,326.35,326.78,9400.0,325.32,325.6088,325.0013,325.4296,9400.0
2025-02-25 14:25:00,326.37,327.02,326.37,326.67,9344.0,325.0213,325.6686,325.0213,325.32,9344.0
2025-02-25 14:30:00,326.84,327.38,326.42,327.16,47194.0,325.4893,326.0271,325.071,325.808,47194.0
2025-02-25 14:35:00,327.16,329.07,327.16,329.05,32005.0,325.808,327.7101,325.808,327.6902,32005.0
2025-02-25 14:40:00,329.1,330.32,328.71,330.32,23686.0,327.74,328.9549,327.3516,328.9549,23686.0
2025-02-25 14:45:00,330.44,332.06,330.07,332.06,23729.0,329.0744,330.6877,328.706,330.6877,23729.0
2025-02-25 14:50:00,331.83,332.62,331.32,331.35,28147.0,330.4587,331.2454,329.9508,329.9807,28147.0
2025-02-25 14:55:00,331.47,332.31,331.05,331.48,18290.0,330.1002,330.9367,329.6819,330.1101,18290.0
2025-02-25 15:00:00,331.41,331.58,330.51,331.06,12785.0,330.0404,330.2097,329.1441,329.6919,12785.0
2025-02-25 15:05:00,331.08,331.35,330.41,330.63,14698.0,329.7118,329.9807,329.0446,329.2636,14698.0
2025-02-25 15:10:00,330.56,330.56,329.99,330.31,14533.0,329.1939,329.1939,328.6263,328.945,14533.0
2025-02-25 15:15:00,330.33,331.14,330.0,331.11,18294.0,328.9649,329.7715,328.6363,329.7417,18294.0
2025-02-25 15:20:00,331.14,331.67,331.06,331.59,17531.0,329.7715,330.2994,329.6919,330.2197,17531.0
2025-02-25 15:25:00,331.61,331.93,331.39,331.5,21908.0,330.2396,330.5583,330.0205,330.1301,21908.0
2025-02-25 15:30:00,331.4,331.45,330.69,330.69,22966.0,330.0305,330.0803,329.3234,329.3234,22966.0
2025-02-25 15:35:00,330.64,330.77,329.72,329.85,20037.0,329.2736,329.4031,328.3574,328.4869,20037.0
2025-02-25 15:40:00,329.72,330.18,329.12,330.1,21633.0,328.3574,328.8155,327.7599,328.7358,21633.0
2025-02-25 15:45:00,330.09,332.21,330.09,332.12,43535.0,328.7259,330.8371,328.7259,330.7475,43535.0
2025-02-25 15:50:00,332.03,332.41,331.3,332.41,66188.0,330.6579,331.0363,329.9309,331.0363,66188.0
2025-02-25 15:55:00,332.41,333.34,332.34,333.19,216415.0,331.0363,331.9624,330.9666,331.8131,216415.0
2025-02-26 09:30:00,333.07,334.19,325.45,325.5,94964.0,331.6936,332.8089,324.1051,324.1548,94964.0
2025-02-26 09:35:00,325.5,325.61,317.83,320.66,80078.0,324.1548,324.2644,316.5165,319.3348,80078.0
2025-02-26 09:40:00,320.97,320.98,315.55,318.84,32905.0,319.6436,319.6535,314.246,317.5224,32905.0
2025-02-26 09:45:00,318.25,318.41,316.03,317.61,38464.0,316.9348,317.0941,314.724,316.2975,38464.0
2025-02-26 09:50:00,318.49,318.77,316.84,317.69,32369.0,317.1738,317.4527,315.5306,316.3771,32369.0
2025-02-26 09:55:00,317.82,321.23,317.76,320.92,42887.0,316.5066,319.9025,316.4468,319.5938,42887.0
2025-02-26 10:00:00,321.48,322.33,320.55,321.35,37668.0,320.1515,320.9979,319.2253,320.022,37668.0
2025-02-26 10:05:00,321.51,322.54,320.69,320.69,21639.0,320.1813,321.2071,319.3647,319.3647,21639.0
2025-02-26 10:10:00,320.71,320.78,319.07,320.15,16784.0,319.3846,319.4544,317.7514,318.827,16784.0
2025-02-26 10:15:00,320.25,320.98,320.14,320.61,12825.0,318.9265,319.6535,318.817,319.2851,12825.0
2025-02-26 10:20:00,320.67,321.27,319.75,320.84,12829.0,319.3448,319.9423,318.4286,319.5141,12829.0
2025-02-26 10:25:00,320.75,321.85,320.58,321.78,21871.0,319.4245,320.5199,319.2552,320.4502,21871.0
2025-02-26 10:30:00,321.98,322.71,321.7,321.7,11210.0,320.6494,321.3764,320.3706,320.3706,11210.0
2025-02-26 10:35:00,321.5,321.5,320.01,320.03,10968.0,320.1714,320.1714,318.6875,318.7075,10968.0
2025-02-26 10:40:00,320.02,321.2,319.79,320.78,22429.0,318.6975,319.8726,318.4684,319.4544,22429.0
2025-02-26 10:45:00,321.0,321.49,320.21,320.62,14912.0,319.6734,320.1614,318.8867,319.295,14912.0
2025-02-26 10:50:00,320.99,321.0,320.44,320.44,9230.0,319.6635,319.6734,319.1158,319.1158,9230.0
2025-02-26 10:55:00,320.67,321.89,320.6,321.0,29732.0,319.3448,320.5598,319.2751,319.6734,29732.0
2025-02-26 11:00:00,320.88,321.51,320.88,321.17,9882.0,319.5539,320.1813,319.5539,319.8427,9882.0
2025-02-26 11:05:00,321.17,323.33,321.16,323.33,7481.0,319.8427,321.9938,319.8328,321.9938,7481.0
2025-02-26 11:10:00,323.33,323.33,322.79,322.84,16789.0,321.9938,321.9938,321.456,321.5058,16789.0
2025-02-26 11:15:00,323.07,323.75,322.45,322.59,17283.0,321.7349,322.4121,321.1175,321.2569,17283.0
2025-02-26 11:20:00,322.89,323.23,322.89,323.18,4040.0,321.5556,321.8942,321.5556,321.8444,4040.0
2025-02-26 11:25:00,323.26,323.42,322.86,322.86,14154.0,321.9241,322.0834,321.5258,321.5258,14154.0
2025-02-26 11:30:00,322.82,323.17,322.48,323.06,6620.0,321.4859,321.8345,321.1473,321.7249,6620.0
2025-02-26 11:35:00,323.0,323.09,322.44,322.71,10010.0,321.6652,321.7548,321.1075,321.3764,10010.0
2025-02-26 11:40:00,322.71,322.71,321.2,322.07,10290.0,321.3764,321.3764,319.8726,320.739,10290.0
2025-02-26 11:45:00,322.35,322.68,322.04,322.22,5409.0,321.0179,321.3465,320.7091,320.8884,5409.0
2025-02-26 11:50:00,322.01,322.19,321.6,321.96,4637.0,320.6793,320.8585,320.271,320.6295,4637.0
2025-02-26 11:55:00,321.86,321.86,321.43,321.63,6408.0,320.5299,320.5299,320.1017,320.3008,6408.0
2025-02-26 12:00:00,321.21,321.51,321.01,321.18,5768.0,319.8826,320.1813,319.6834,319.8527,5768.0
2025-02-26 12:05:00,321.2,321.7,320.86,321.31,21864.0,319.8726,320.3706,319.534,319.9822,21864.0
2025-02-26 12:10:00,321.31,321.32,320.36,320.65,8019.0,319.9822,319.9921,319.0361,319.3249,8019.0
2025-02-26 12:15:00,320.63,320.81,319.37,319.5,13134.0,319.305,319.4842,318.0502,318.1796,13134.0
2025-02-26 12:20:00,319.57,319.76,319.06,319.28,3124.0,318.2494,318.4386,317.7415,317.9606,3124.0
2025-02-26 12:25:00,319.27,320.59,319.09,320.57,16007.0,317.9506,319.2651,317.7713,319.2452,16007.0
2025-02-26 12:30:00,320.59,320.77,319.96,320.03,8046.0,319.2651,319.4444,318.6377,318.7075,8046.0
2025-02-26 12:35:00,319.99,320.23,319.55,319.57,5483.0,318.6676,318.9066,318.2294,318.2494,5483.0
2025-02-26 12:40:00,319.66,319.75,319.46,319.51,5582.0,318.339,318.4286,318.1398,318.1896,5582.0
2025-02-26 12:45:00,319.59,319.68,319.33,319.37,3165.0,318.2693,318.3589,318.0103,318.0502,3165.0
2025-02-26 12:50:00,319.34,319.38,318.8,319.3,6732.0,318.0203,318.0601,317.4825,317.9805,6732.0
2025-02-26 12:55:00,319.21,319.21,318.25,318.85,7184.0,317.8908,317.8908,316.9348,317.5323,7184.0
2025-02-26 13:00:00,318.83,318.96,318.29,318.42,3817.0,317.5124,317.6419,316.9746,317.1041,3817.0
2025-02-26 13:05:00,318.62,319.09,318.41,319.04,12769.0,317.3033,317.7713,317.0941,317.7215,12769.0
2025-02-26 13:10:00,319.1,319.1,318.07,318.07,12059.0,317.7813,317.7813,316.7556,316.7556,12059.0
2025-02-26 13:15:00,318.15,318.3,317.88,317.88,7869.0,316.8352,316.9846,316.5663,316.5663,7869.0
2025-02-26 13:20:00,318.07,318.61,318.07,318.45,3656.0,316.7556,317.2933,316.7556,317.134,3656.0
2025-02-26 13:25:00,318.3,318.6,317.88,318.6,4641.0,316.9846,317.2834,316.5663,317.2834,4641.0
2025-02-26 13:30:00,318.46,318.96,318.44,318.96,2918.0,317.1439,317.6419,317.124,317.6419,2918.0
2025-02-26 13:35:00,318.82,319.0,318.61,318.81,6497.0,317.5025,317.6817,317.2933,317.4925,6497.0
2025-02-26 13:40:00,318.98,319.03,318.26,318.26,6130.0,317.6618,317.7116,316.9448,316.9448,6130.0
2025-02-26 13:45:00,318.26,318.41,318.06,318.1,4403.0,316.9448,317.0941,316.7456,316.7854,4403.0
2025-02-26 13:50:00,318.23,318.43,317.72,317.72,9414.0,316.9149,317.1141,316.407,316.407,9414.0
2025-02-26 13:55:00,317.71,318.09,317.7,318.08,4525.0,316.397,316.7755,316.3871,316.7655,4525.0
2025-02-26 14:00:00,318.1,318.51,317.71,318.22,12702.0,316.7854,317.1937,316.397,316.9049,12702.0
2025-02-26 14:05:00,318.21,318.49,317.25,317.46,26305.0,316.895,317.1738,315.9389,316.1481,26305.0
2025-02-26 14:10:00,317.32,317.83,317.31,317.56,18360.0,316.0087,316.5165,315.9987,316.2477,18360.0
2025-02-26 14:15:00,317.5,317.55,317.13,317.47,5155.0,316.1879,316.2377,315.8194,316.158,5155.0
2025-02-26 14:20:00,317.65,318.12,317.55,318.12,16943.0,316.3373,316.8053,316.2377,316.8053,16943.0
2025-02-26 14:25:00,318.03,318.95,317.8,318.79,8364.0,316.7157,317.6319,316.4867,317.4726,8364.0
2025-02-26 14:30:00,318.79,318.94,318.32,318.5,9730.0,317.4726,317.622,317.0045,317.1838,9730.0
2025-02-26 14:35:00,318.67,319.29,318.67,319.28,3897.0,317.3531,317.9705,317.3531,317.9606,3897.0
2025-02-26 14:40:00,319.27,320.07,319.26,319.64,13230.0,317.9506,318.7473,317.9406,318.3191,13230.0
2025-02-26 14:45:00,319.64,319.64,318.84,319.43,13297.0,318.3191,318.3191,317.5224,318.1099,13297.0
2025-02-26 14:50:00,319.44,320.63,319.44,320.63,6994.0,318.1199,319.305,318.1199,319.305,6994.0
2025-02-26 14:55:00,320.44,320.66,320.0,320.11,17786.0,319.1158,319.3348,318.6776,318.7871,17786.0
2025-02-26 15:00:00,320.11,320.11,319.08,319.21,10064.0,318.7871,318.7871,317.7614,317.8908,10064.0
2025-02-26 15:05:00,319.28,319.74,319.27,319.41,10446.0,317.9606,318.4187,317.9506,318.09,10446.0
2025-02-26 15:10:00,319.6,319.91,319.6,319.62,23102.0,318.2792,318.5879,318.2792,318.2991,23102.0
2025-02-26 15:15:00,319.56,319.67,318.82,319.67,17042.0,318.2394,318.3489,317.5025,318.3489,17042.0
2025-02-26 15:20:00,319.76,320.6,319.66,320.43,19773.0,318.4386,319.2751,318.339,319.1058,19773.0
2025-02-26 15:25:00,320.41,320.41,319.22,319.28,13428.0,319.0859,319.0859,317.9008,317.9606,13428.0
2025-02-26 15:30:00,319.1,319.51,318.8,319.43,16731.0,317.7813,318.1896,317.4825,318.1099,16731.0
2025-02-26 15:35:00,319.41,319.72,319.22,319.62,11264.0,318.09,318.3987,317.9008,318.2991,11264.0
2025-02-26 15:40:00,319.63,320.19,319.49,320.07,11453.0,318.3091,318.8668,318.1697,318.7473,11453.0
2025-02-26 15:45:00,319.92,320.28,319.74,320.22,26453.0,318.5979,318.9564,318.4187,318.8967,26453.0
2025-02-26 15:50:00,320.31,320.56,320.09,320.09,24345.0,318.9863,319.2353,318.7672,318.7672,24345.0
2025-02-26 15:55:00,320.19,320.42,319.5,319.86,60879.0,318.8668,319.0958,318.1796,318.5382,60879.0
2025-02-27 09:30:00,321.68,325.4,321.52,325.08,30701.0,320.3506,324.0553,320.1913,323.7366,30701.0
2025-02-27 09:35:00,325.22,325.56,324.4,324.7,20613.0,323.876,324.2146,323.0594,323.3582,20613.0
2025-02-27 09:40:00,324.67,326.66,324.66,326.66,17065.0,323.3283,325.3101,323.3183,325.3101,17065.0
2025-02-27 09:45:00,326.66,327.59,326.42,327.56,18657.0,325.3101,326.2362,325.071,326.2063,18657.0
2025-02-27 09:50:00,327.56,329.02,327.27,328.33,13753.0,326.2063,327.6603,325.9175,326.9732,13753.0
2025-02-27 09:55:00,328.51,328.51,325.68,326.23,23925.0,327.1524,327.1524,324.3341,324.8818,23925.0
2025-02-27 10:00:00,326.24,327.35,325.66,326.59,32688.0,324.8918,325.9972,324.3142,325.2403,32688.0
2025-02-27 10:05:00,326.75,326.84,325.07,325.11,18729.0,325.3997,325.4893,323.7266,323.7665,18729.0
2025-02-27 10:10:00,325.06,326.61,325.06,326.49,6142.0,323.7167,325.2603,323.7167,325.1408,6142.0
2025-02-27 10:15:00,326.29,326.31,324.87,326.0,40534.0,324.9416,324.9615,323.5275,324.6528,40534.0
2025-02-27 10:20:00,325.85,327.08,325.81,327.05,22171.0,324.5034,325.7283,324.4636,325.6984,22171.0
2025-02-27 10:25:00,327.16,327.23,325.88,326.36,14866.0,325.808,325.8777,324.5333,325.0113,14866.0
2025-02-27 10:30:00,326.22,326.76,325.71,326.11,6940.0,324.8719,325.4096,324.364,324.7623,6940.0
2025-02-27 10:35:00,326.0,326.64,325.61,326.45,11067.0,324.6528,325.2901,324.2644,325.1009,11067.0
2025-02-27 10:40:00,326.45,326.52,326.03,326.22,6723.0,325.1009,325.1706,324.6827,324.8719,6723.0
2025-02-27 10:45:00,326.2,326.2,325.75,325.98,5294.0,324.852,324.852,324.4038,324.6329,5294.0
2025-02-27 10:50:00,326.11,326.28,325.58,326.12,34135.0,324.7623,324.9316,324.2345,324.7723,34135.0
2025-02-27 10:55:00,325.99,326.27,325.86,325.98,7342.0,324.6428,324.9217,324.5134,324.6329,7342.0
2025-02-27 11:00:00,325.73,326.32,325.73,326.32,5129.0,324.3839,324.9715,324.3839,324.9715,5129.0
2025-02-27 11:05:00,326.31,326.75,326.1,326.75,13600.0,324.9615,325.3997,324.7524,325.3997,13600.0
2025-02-27 11:10:00,326.74,326.91,326.24,326.6,10646.0,325.3897,325.559,324.8918,325.2503,10646.0
2025-02-27 11:15:00,326.5,327.0,326.33,326.33,6030.0,325.1507,325.6486,324.9814,324.9814,6030.0
2025-02-27 11:20:00,326.44,326.44,324.98,324.98,31206.0,325.091,325.091,323.637,323.637,31206.0
2025-02-27 11:25:00,324.98,324.98,323.84,323.86,8518.0,323.637,323.637,322.5017,322.5216,8518.0
2025-02-27 11:30:00,323.84,324.57,323.83,324.49,4152.0,322.5017,323.2287,322.4917,323.149,4152.0
2025-02-27 11:35:00,324.51,324.61,324.26,324.49,5000.0,323.1689,323.2685,322.92,323.149,5000.0
2025-02-27 11:40:00,324.43,324.55,324.08,324.43,5155.0,323.0893,323.2088,322.7407,323.0893,5155.0
2025-02-27 11:45:00,324.43,324.57,324.23,324.45,3023.0,323.0893,323.2287,322.8901,323.1092,3023.0
2025-02-27 11:50:00,324.48,324.48,324.14,324.15,2535.0,323.1391,323.1391,322.8005,322.8104,2535.0
2025-02-27 11:55:00,324.15,324.37,323.53,323.53,8585.0,322.8104,323.0295,322.193,322.193,8585.0
2025-02-27 12:00:00,323.39,323.61,323.28,323.53,3507.0,322.0536,322.2727,321.944,322.193,3507.0
2025-02-27 12:05:00,323.5,323.63,323.11,323.11,3288.0,322.1631,322.2926,321.7747,321.7747,3288.0
2025-02-27 12:10:00,322.99,323.24,322.92,322.92,3161.0,321.6552,321.9042,321.5855,321.5855,3161.0
2025-02-27 12:15:00,322.71,322.85,322.31,322.31,4470.0,321.3764,321.5158,320.978,320.978,4470.0
2025-02-27 12:20:00,322.57,322.92,322.57,322.69,2513.0,321.237,321.5855,321.237,321.3565,2513.0
2025-02-27 12:25:00,322.58,323.4,322.46,323.28,3750.0,321.2469,322.0635,321.1274,321.944,3750.0
2025-02-27 12:30:00,323.5,323.64,323.37,323.63,1790.0,322.1631,322.3025,322.0337,322.2926,1790.0
2025-02-27 12:35:00,323.74,323.94,323.68,323.91,2700.0,322.4021,322.6013,322.3424,322.5714,2700.0
2025-02-27 12:40:00,323.93,323.93,322.82,322.98,7305.0,322.5913,322.5913,321.4859,321.6453,7305.0
2025-02-27 12:45:00,323.19,323.28,322.99,323.11,4300.0,321.8544,321.944,321.6552,321.7747,4300.0
2025-02-27 12:50:00,323.05,323.46,323.02,323.33,2361.0,321.715,322.1233,321.6851,321.9938,2361.0
2025-02-27 12:55:00,323.32,323.61,323.1,323.11,5283.0,321.9839,322.2727,321.7648,321.7747,5283.0
2025-02-27 13:00:00,323.12,323.63,323.12,323.44,4918.0,321.7847,322.2926,321.7847,322.1034,4918.0
2025-02-27 13:05:00,323.39,323.39,323.04,323.26,1800.0,322.0536,322.0536,321.705,321.9241,1800.0
2025-02-27 13:10:00,323.24,323.58,323.19,323.32,6129.0,321.9042,322.2428,321.8544,321.9839,6129.0
2025-02-27 13:15:00,323.34,323.34,322.96,323.13,3199.0,322.0038,322.0038,321.6253,321.7946,3199.0
2025-02-27 13:20:00,323.13,323.13,322.73,322.8,6019.0,321.7946,321.7946,321.3963,321.466,6019.0
2025-02-27 13:25:00,322.74,322.88,322.32,322.32,7056.0,321.4063,321.5457,320.988,320.988,7056.0
2025-02-27 13:30:00,322.27,322.81,322.0,322.76,3874.0,320.9382,321.476,320.6693,321.4262,3874.0
2025-02-27 13:35:00,322.88,323.15,322.88,322.95,1833.0,321.5457,321.8146,321.5457,321.6154,1833.0
2025-02-27 13:40:00,323.0,323.0,322.68,322.69,7768.0,321.6652,321.6652,321.3465,321.3565,7768.0
2025-02-27 13:45:00,322.69,322.84,322.59,322.72,31794.0,321.3565,321.5058,321.2569,321.3863,31794.0
2025-02-27 13:50:00,322.7,323.18,322.7,322.85,3373.0,321.3664,321.8444,321.3664,321.5158,3373.0
2025-02-27 13:55:00,323.0,323.13,322.76,322.82,26058.0,321.6652,321.7946,321.4262,321.4859,26058.0
2025-02-27 14:00:00,322.83,323.02,322.79,322.81,9491.0,321.4959,321.6851,321.456,321.476,9491.0
2025-02-27 14:05:00,322.86,323.5,322.86,323.5,7936.0,321.5258,322.1631,321.5258,322.1631,7936.0
2025-02-27 14:10:00,323.45,323.61,323.12,323.27,36249.0,322.1133,322.2727,321.7847,321.9341,36249.0
2025-02-27 14:15:00,323.26,323.69,323.13,323.48,3573.0,321.9241,322.3523,321.7946,322.1432,3573.0
2025-02-27 14:20:00,323.46,323.62,323.45,323.48,7279.0,322.1233,322.2826,322.1133,322.1432,7279.0
2025-02-27 14:25:00,323.47,323.74,322.94,322.99,7507.0,322.1332,322.4021,321.6054,321.6552,7507.0
2025-02-27 14:30:00,323.02,323.02,322.73,322.89,20017.0,321.6851,321.6851,321.3963,321.5556,20017.0
2025-02-27 14:35:00,322.82,323.0,322.67,322.87,47246.0,321.4859,321.6652,321.3365,321.5357,47246.0
2025-02-27 14:40:00,322.87,322.98,322.64,322.98,20345.0,321.5357,321.6453,321.3067,321.6453,20345.0
2025-02-27 14:45:00,322.91,323.0,322.58,322.84,31299.0,321.5756,321.6652,321.2469,321.5058,31299.0
2025-02-27 14:50:00,322.75,323.29,322.66,322.85,37272.0,321.4162,321.954,321.3266,321.5158,37272.0
2025-02-27 14:55:00,322.9,323.0,322.74,322.86,9796.0,321.5656,321.6652,321.4063,321.5258,9796.0
2025-02-27 15:00:00,322.74,322.74,321.99,322.18,14820.0,321.4063,321.4063,320.6594,320.8486,14820.0
2025-02-27 15:05:00,322.17,322.37,322.07,322.21,9901.0,320.8386,321.0378,320.739,320.8784,9901.0
2025-02-27 15:10:00,322.18,322.23,321.27,321.27,14973.0,320.8486,320.8984,319.9423,319.9423,14973.0
2025-02-27 15:15:00,321.48,321.49,320.81,320.99,14397.0,320.1515,320.1614,319.4842,319.6635,14397.0
2025-02-27 15:20:00,320.82,321.74,320.75,321.62,16074.0,319.4942,320.4104,319.4245,320.2909,16074.0
2025-02-27 15:25:00,321.75,321.8,320.98,321.18,11551.0,320.4203,320.4701,319.6535,319.8527,11551.0
2025-02-27 15:30:00,321.3,321.88,321.29,321.78,19320.0,319.9722,320.5498,319.9622,320.4502,19320.0
2025-02-27 15:35:00,321.85,322.19,321.2,321.2,15031.0,320.5199,320.8585,319.8726,319.8726,15031.0
2025-02-27 15:40:00,321.13,321.54,321.11,321.54,9724.0,319.8029,320.2112,319.783,320.2112,9724.0
2025-02-27 15:45:00,321.44,321.55,320.82,321.37,19954.0,320.1116,320.2212,319.4942,320.0419,19954.0
2025-02-27 15:50:00,321.0,321.56,319.87,320.15,26640.0,319.6734,320.2311,318.5481,318.827,26640.0
2025-02-27 15:55:00,320.31,321.07,320.16,321.04,73429.0,318.9863,319.7432,318.8369,319.7133,73429.0
2025-02-28 09:30:00,304.0,304.35,295.0,302.95,119564.0,302.7437,303.0923,293.7809,301.698,119564.0
2025-02-28 09:35:00,302.54,305.31,302.02,304.72,105953.0,301.2897,304.0483,300.7719,303.4607,105953.0
2025-02-28 09:40:00,304.86,305.18,300.19,302.95,45329.0,303.6001,303.9188,298.9494,301.698,45329.0
2025-02-28 09:45:00,302.97,303.75,300.5,302.59,40082.0,301.718,302.4947,299.2582,301.3395,40082.0
2025-02-28 09:50:00,302.71,305.63,301.93,305.62,70061.0,301.459,304.367,300.6823,304.357,70061.0
2025-02-28 09:55:00,305.5,308.95,305.39,308.71,48581.0,304.2375,307.6732,304.128,307.4342,48581.0
2025-02-28 10:00:00,308.86,309.08,305.74,307.36,90186.0,307.5836,307.8027,304.4765,306.0898,90186.0
2025-02-28 10:05:00,307.41,307.52,303.06,305.03,44414.0,306.1396,306.2492,301.8076,303.7694,44414.0
2025-02-28 10:10:00,305.03,305.24,303.4,303.57,48887.0,303.7694,303.9786,302.1462,302.3155,48887.0
2025-02-28 10:15:00,303.72,304.1,303.06,303.24,12933.0,302.4649,302.8433,301.8076,301.9868,12933.0
2025-02-28 10:20:00,303.48,304.79,303.23,303.29,23611.0,302.2258,303.5304,301.9769,302.0366,23611.0
2025-02-28 10:25:00,303.23,304.48,301.99,303.58,27279.0,301.9769,303.2217,300.742,302.3254,27279.0
2025-02-28 10:30:00,303.61,304.54,303.34,304.38,19252.0,302.3553,303.2815,302.0864,303.1221,19252.0
2025-02-28 10:35:00,304.19,306.05,304.02,304.84,16787.0,302.9329,304.7852,302.7636,303.5802,16787.0
2025-02-28 10:40:00,304.82,305.21,303.88,304.2,13004.0,303.5603,303.9487,302.6242,302.9429,13004.0
2025-02-28 10:45:00,304.32,304.66,303.53,304.29,7472.0,303.0624,303.401,302.2756,303.0325,7472.0
2025-02-28 10:50:00,304.06,304.5,303.64,303.64,5352.0,302.8035,303.2416,302.3852,302.3852,5352.0
2025-02-28 10:55:00,303.77,304.76,303.72,304.75,8561.0,302.5146,303.5006,302.4649,303.4906,8561.0
2025-02-28 11:00:00,304.76,304.78,303.67,303.95,6862.0,303.5006,303.5205,302.4151,302.6939,6862.0
2025-02-28 11:05:00,304.24,305.06,303.65,304.93,13836.0,302.9827,303.7993,302.3951,303.6699,13836.0
2025-02-28 11:10:00,304.98,305.3,303.89,304.14,13928.0,303.7196,304.0383,302.6342,302.8831,13928.0
2025-02-28 11:15:00,303.96,304.52,303.96,304.12,4698.0,302.7039,303.2615,302.7039,302.8632,4698.0
2025-02-28 11:20:00,304.16,304.54,303.75,304.31,15225.0,302.903,303.2815,302.4947,303.0524,15225.0
2025-02-28 11:25:00,304.1,304.15,302.58,302.59,57462.0,302.8433,302.8931,301.3296,301.3395,57462.0
2025-02-28 11:30:00,302.67,303.14,302.09,302.88,14789.0,301.4192,301.8873,300.8416,301.6283,14789.0
2025-02-28 11:35:00,302.69,302.69,301.78,301.86,11967.0,301.4391,301.4391,300.5329,300.6125,11967.0
2025-02-28 11:40:00,301.96,302.29,301.92,302.2,2067.0,300.7121,301.0408,300.6723,300.9511,2067.0
2025-02-28 11:45:00,302.33,302.35,301.5,302.19,17424.0,301.0806,301.1005,300.254,300.9412,17424.0
2025-02-28 11:50:00,302.11,302.29,301.31,301.96,18369.0,300.8615,301.0408,300.0648,300.7121,18369.0
2025-02-28 11:55:00,301.96,302.62,301.78,302.29,34703.0,300.7121,301.3694,300.5329,301.0408,34703.0
2025-02-28 12:00:00,302.29,302.3,300.29,300.46,14079.0,301.0408,301.0507,299.049,299.2183,14079.0
2025-02-28 12:05:00,300.51,301.1,299.39,299.99,42815.0,299.2681,299.8557,298.1527,298.7503,42815.0
2025-02-28 12:10:00,300.06,301.04,299.53,300.64,14324.0,298.82,299.7959,298.2922,299.3976,14324.0
2025-02-28 12:15:00,300.8,300.95,300.31,300.31,6550.0,299.5569,299.7063,299.0689,299.0689,6550.0
2025-02-28 12:20:00,300.21,300.9,300.2,300.82,9755.0,298.9694,299.6565,298.9594,299.5768,9755.0
2025-02-28 12:25:00,300.64,301.1,300.0,301.07,21572.0,299.3976,299.8557,298.7602,299.8258,21572.0
2025-02-28 12:30:00,300.94,301.1,299.56,299.95,27586.0,299.6963,299.8557,298.322,298.7104,27586.0
2025-02-28 12:35:00,299.95,300.23,299.88,299.88,6877.0,298.7104,298.9893,298.6407,298.6407,6877.0
2025-02-28 12:40:00,299.73,300.43,299.69,300.22,26965.0,298.4913,299.1885,298.4515,298.9793,26965.0
2025-02-28 12:45:00,300.31,300.48,298.53,298.61,11268.0,299.0689,299.2382,297.2963,297.376,11268.0
2025-02-28 12:50:00,298.78,298.81,297.32,298.24,38932.0,297.5453,297.5751,296.0913,297.0075,38932.0
2025-02-28 12:55:00,298.25,298.68,298.09,298.21,11378.0,297.0175,297.4457,296.8581,296.9776,11378.0
2025-02-28 13:00:00,298.39,298.67,298.19,298.5,5696.0,297.1569,297.4357,296.9577,297.2664,5696.0
2025-02-28 13:05:00,298.5,299.72,298.25,299.5,38415.0,297.2664,298.4814,297.0175,298.2623,38415.0
2025-02-28 13:10:00,299.72,300.19,299.46,299.98,14777.0,298.4814,298.9494,298.2225,298.7403,14777.0
2025-02-28 13:15:00,299.98,299.98,299.16,299.25,28209.0,298.7403,298.7403,297.9237,298.0133,28209.0
2025-02-28 13:20:00,299.25,299.86,299.25,299.51,14231.0,298.0133,298.6208,298.0133,298.2723,14231.0
2025-02-28 13:25:00,299.3,301.16,299.25,301.14,18314.0,298.0631,299.9154,298.0133,299.8955,18314.0
2025-02-28 13:30:00,301.15,301.58,301.14,301.28,10027.0,299.9055,300.3337,299.8955,300.0349,10027.0
2025-02-28 13:35:00,301.57,301.82,301.2,301.76,9969.0,300.3237,300.5727,299.9553,300.513,9969.0
2025-02-28 13:40:00,301.81,302.0,301.0,301.04,11726.0,300.5627,300.752,299.7561,299.7959,11726.0
2025-02-28 13:45:00,301.22,301.41,301.0,301.31,7082.0,299.9752,300.1644,299.7561,300.0648,7082.0
2025-02-28 13:50:00,301.53,302.08,301.31,301.51,9155.0,300.2839,300.8316,300.0648,300.264,9155.0
2025-02-28 13:55:00,301.51,301.84,300.78,301.0,8065.0,300.264,300.5926,299.537,299.7561,8065.0
2025-02-28 14:00:00,301.19,301.9,301.19,301.44,9552.0,299.9453,300.6524,299.9453,300.1943,9552.0
2025-02-28 14:05:00,301.62,302.0,301.37,301.41,8705.0,300.3735,300.752,300.1246,300.1644,8705.0
2025-02-28 14:10:00,301.6,301.74,301.28,301.39,6605.0,300.3536,300.493,300.0349,300.1445,6605.0
2025-02-28 14:15:00,301.28,301.51,301.28,301.5,4037.0,300.0349,300.264,300.0349,300.254,4037.0
2025-02-28 14:20:00,301.57,301.69,300.95,301.14,14080.0,300.3237,300.4432,299.7063,299.8955,14080.0
2025-02-28 14:25:00,301.14,301.86,301.14,301.55,9464.0,299.8955,300.6125,299.8955,300.3038,9464.0
2025-02-28 14:30:00,301.54,302.11,301.39,301.68,18012.0,300.2939,300.8615,300.1445,300.4333,18012.0
2025-02-28 14:35:00,301.44,301.94,301.2,301.34,13494.0,300.1943,300.6922,299.9553,300.0947,13494.0
2025-02-28 14:40:00,301.33,302.11,301.2,301.88,15446.0,300.0847,300.8615,299.9553,300.6325,15446.0
2025-02-28 14:45:00,301.93,302.06,301.36,301.36,11737.0,300.6823,300.8117,300.1146,300.1146,11737.0
2025-02-28 14:50:00,301.44,302.17,301.44,302.1,13665.0,300.1943,300.9213,300.1943,300.8516,13665.0
2025-02-28 14:55:00,302.07,302.68,302.07,302.61,20349.0,300.8217,301.4292,300.8217,301.3594,20349.0
2025-02-28 15:00:00,302.71,303.04,302.0,302.1,51966.0,301.459,301.7877,300.752,300.8516,51966.0
2025-02-28 15:05:00,302.09,302.21,301.36,301.58,19729.0,300.8416,300.9611,300.1146,300.3337,19729.0
2025-02-28 15:10:00,301.58,302.01,301.28,301.68,19293.0,300.3337,300.7619,300.0349,300.4333,19293.0
2025-02-28 15:15:00,301.73,302.06,301.45,301.47,15292.0,300.4831,300.8117,300.2042,300.2242,15292.0
2025-02-28 15:20:00,301.47,302.19,301.46,301.92,19176.0,300.2242,300.9412,300.2142,300.6723,19176.0
2025-02-28 15:25:00,302.02,303.17,301.86,302.44,23608.0,300.7719,301.9171,300.6125,301.1901,23608.0
2025-02-28 15:30:00,302.38,302.58,301.34,301.56,41203.0,301.1304,301.3296,300.0947,300.3138,41203.0
2025-02-28 15:35:00,301.44,302.72,301.44,302.72,13202.0,300.1943,301.469,300.1943,301.469,13202.0
2025-02-28 15:40:00,302.72,303.78,302.72,303.65,10453.0,301.469,302.5246,301.469,302.3951,10453.0
2025-02-28 15:45:00,303.54,303.82,303.31,303.73,22774.0,302.2856,302.5644,302.0566,302.4748,22774.0
2025-02-28 15:50:00,303.82,304.63,303.46,304.62,27574.0,302.5644,303.3711,302.2059,303.3611,27574.0
2025-02-28 15:55:00,304.54,306.87,304.54,306.39,170572.0,303.2815,305.6018,303.2815,305.1238,170572.0
2025-03-03 09:30:00,308.68,311.41,307.65,309.82,28659.0,307.4044,310.1231,306.3786,308.5396,28659.0
2025-03-03 09:35:00,309.82,309.83,307.4,309.07,11702.0,308.5396,308.5496,306.1296,307.7927,11702.0
2025-03-03 09:40:00,309.39,310.17,308.31,308.33,27623.0,308.1114,308.8882,307.0359,307.0558,27623.0
2025-03-03 09:45:00,308.45,308.79,307.96,308.34,12224.0,307.1753,307.5139,306.6873,307.0658,12224.0
2025-03-03 09:50:00,308.5,310.07,308.25,309.98,9233.0,307.2251,308.7886,306.9761,308.699,9233.0
2025-03-03 09:55:00,310.38,311.46,309.58,310.24,16791.0,309.0973,310.1729,308.3006,308.9579,16791.0
2025-03-03 10:00:00,309.92,311.67,309.36,310.28,16805.0,308.6392,310.382,308.0815,308.9977,16805.0
2025-03-03 10:05:00,310.25,310.94,309.96,310.02,15904.0,308.9679,309.655,308.6791,308.7388,15904.0
2025-03-03 10:10:00,309.77,309.9,308.07,308.13,10993.0,308.4899,308.6193,306.7969,306.8566,10993.0
2025-03-03 10:15:00,308.0,309.14,307.63,309.13,11545.0,306.7272,307.8625,306.3587,307.8525,11545.0
2025-03-03 10:20:00,309.0,309.02,308.19,308.4,5424.0,307.723,307.743,306.9164,307.1255,5424.0
2025-03-03 10:25:00,308.36,309.29,308.2,308.34,11546.0,307.0857,308.0118,306.9263,307.0658,11546.0
2025-03-03 10:30:00,308.1,308.45,308.09,308.42,6804.0,306.8268,307.1753,306.8168,307.1454,6804.0
2025-03-03 10:35:00,308.06,309.45,307.42,309.02,37416.0,306.7869,308.1712,306.1496,307.743,37416.0
2025-03-03 10:40:00,309.29,310.08,308.82,309.71,5910.0,308.0118,308.7986,307.5438,308.4301,5910.0
2025-03-03 10:45:00,309.77,309.86,309.07,309.57,7441.0,308.4899,308.5795,307.7927,308.2907,7441.0
2025-03-03 10:50:00,309.43,310.29,309.43,310.12,8951.0,308.1513,309.0077,308.1513,308.8384,8951.0
2025-03-03 10:55:00,310.12,310.74,310.12,310.7,8389.0,308.8384,309.4558,308.8384,309.416,8389.0
2025-03-03 11:00:00,310.81,310.81,309.5,309.94,8248.0,309.5256,309.5256,308.221,308.6592,8248.0
2025-03-03 11:05:00,309.94,309.95,309.18,309.18,4031.0,308.6592,308.6691,307.9023,307.9023,4031.0
2025-03-03 11:10:00,309.21,309.66,308.96,309.18,3355.0,307.9322,308.3803,307.6832,307.9023,3355.0
2025-03-03 11:15:00,309.17,309.44,308.69,308.7,5808.0,307.8923,308.1612,307.4143,307.4243,5808.0
2025-03-03 11:20:00,308.87,309.61,308.87,309.61,2398.0,307.5936,308.3305,307.5936,308.3305,2398.0
2025-03-03 11:25:00,309.61,309.61,309.06,309.18,5704.0,308.3305,308.3305,307.7828,307.9023,5704.0
2025-03-03 11:30:00,309.06,309.22,308.95,308.98,7093.0,307.7828,307.9421,307.6732,307.7031,7093.0
2025-03-03 11:35:00,309.17,309.44,308.7,308.7,3636.0,307.8923,308.1612,307.4243,307.4243,3636.0
2025-03-03 11:40:00,308.57,308.57,308.31,308.47,4182.0,307.2948,307.2948,307.0359,307.1952,4182.0
2025-03-03 11:45:00,308.44,308.83,308.43,308.82,3026.0,307.1653,307.5537,307.1554,307.5438,3026.0
2025-03-03 11:50:00,308.96,309.34,308.81,309.08,4572.0,307.6832,308.0616,307.5338,307.8027,4572.0
2025-03-03 11:55:00,309.06,309.45,308.81,309.0,7842.0,307.7828,308.1712,307.5338,307.723,7842.0
2025-03-03 12:00:00,309.0,309.61,308.84,309.32,8428.0,307.723,308.3305,307.5637,308.0417,8428.0
2025-03-03 12:05:00,309.41,309.74,309.32,309.54,5949.0,308.1313,308.46,308.0417,308.2608,5949.0
2025-03-03 12:10:00,309.54,310.01,309.54,309.99,5363.0,308.2608,308.7289,308.2608,308.7089,5363.0
2025-03-03 12:15:00,309.96,310.28,309.78,310.28,5320.0,308.6791,308.9977,308.4998,308.9977,5320.0
2025-03-03 12:20:00,310.34,310.83,310.3,310.83,5595.0,309.0575,309.5455,309.0177,309.5455,5595.0
2025-03-03 12:25:00,310.81,311.12,310.76,310.93,7512.0,309.5256,309.8343,309.4758,309.6451,7512.0
2025-03-03 12:30:00,310.98,311.34,310.91,311.3,4947.0,309.6949,310.0534,309.6251,310.0135,4947.0
2025-03-03 12:35:00,311.44,311.65,311.02,311.65,9539.0,310.153,310.3621,309.7347,310.3621,9539.0
2025-03-03 12:40:00,311.5,311.82,311.42,311.43,5603.0,310.2127,310.5314,310.133,310.143,5603.0
2025-03-03 12:45:00,311.43,311.86,311.43,311.82,3096.0,310.143,310.5712,310.143,310.5314,3096.0
2025-03-03 12:50:00,311.7,311.7,311.41,311.51,5353.0,310.4119,310.4119,310.1231,310.2227,5353.0
2025-03-03 12:55:00,311.57,311.72,311.21,311.71,6227.0,310.2824,310.4318,309.9239,310.4218,6227.0
2025-03-03 13:00:00,311.7,311.7,311.3,311.38,4889.0,310.4119,310.4119,310.0135,310.0932,4889.0
2025-03-03 13:05:00,311.36,311.55,311.13,311.52,8794.0,310.0733,310.2625,309.8442,310.2326,8794.0
2025-03-03 13:10:00,311.56,311.69,311.2,311.25,5414.0,310.2725,310.4019,309.9139,309.9637,5414.0
2025-03-03 13:15:00,311.25,311.33,311.05,311.23,4272.0,309.9637,310.0434,309.7646,309.9438,4272.0
2025-03-03 13:20:00,311.21,311.4,311.15,311.31,4635.0,309.9239,310.1131,309.8642,310.0235,4635.0
2025-03-03 13:25:00,311.23,311.23,310.52,310.97,9113.0,309.9438,309.9438,309.2368,309.6849,9113.0
2025-03-03 13:30:00,311.0,311.69,310.79,311.02,6380.0,309.7148,310.4019,309.5056,309.7347,6380.0
2025-03-03 13:35:00,310.88,311.62,310.88,311.02,5006.0,309.5953,310.3322,309.5953,309.7347,5006.0
2025-03-03 13:40:00,311.02,311.31,310.81,311.22,6932.0,309.7347,310.0235,309.5256,309.9339,6932.0
2025-03-03 13:45:00,311.21,312.34,311.21,311.6,12944.0,309.9239,311.0492,309.9239,310.3123,12944.0
2025-03-03 13:50:00,311.57,312.01,311.52,311.53,3469.0,310.2824,310.7206,310.2326,310.2426,3469.0
2025-03-03 13:55:00,311.53,311.76,311.37,311.71,5757.0,310.2426,310.4716,310.0832,310.4218,5757.0
2025-03-03 14:00:00,311.64,312.01,311.43,311.43,3779.0,310.3521,310.7206,310.143,310.143,3779.0
2025-03-03 14:05:00,311.39,311.64,311.22,311.63,5474.0,310.1032,310.3521,309.9339,310.3422,5474.0
2025-03-03 14:10:00,311.63,311.67,311.3,311.62,6669.0,310.3422,310.382,310.0135,310.3322,6669.0
2025-03-03 14:15:00,311.62,311.87,311.42,311.68,4319.0,310.3322,310.5812,310.133,310.392,4319.0
2025-03-03 14:20:00,311.74,311.88,311.48,311.88,5853.0,310.4517,310.5911,310.1928,310.5911,5853.0
2025-03-03 14:25:00,311.75,311.75,311.51,311.72,3711.0,310.4617,310.4617,310.2227,310.4318,3711.0
2025-03-03 14:30:00,311.89,312.02,311.38,311.45,9235.0,310.6011,310.7306,310.0932,310.1629,9235.0
2025-03-03 14:35:00,311.42,311.75,311.41,311.66,3792.0,310.133,310.4617,310.1231,310.372,3792.0
2025-03-03 14:40:00,311.79,312.26,311.79,312.0,4412.0,310.5015,310.9696,310.5015,310.7106,4412.0
2025-03-03 14:45:00,311.81,312.08,311.7,311.85,5326.0,310.5214,310.7903,310.4119,310.5613,5326.0
2025-03-03 14:50:00,311.88,312.02,310.93,311.09,11157.0,310.5911,310.7306,309.6451,309.8044,11157.0
2025-03-03 14:55:00,311.06,311.56,310.97,311.18,10368.0,309.7745,310.2725,309.6849,309.894,10368.0
2025-03-03 15:00:00,311.11,311.11,310.6,310.69,5147.0,309.8243,309.8243,309.3164,309.4061,5147.0
2025-03-03 15:05:00,310.83,311.02,310.5,310.74,6867.0,309.5455,309.7347,309.2168,309.4558,6867.0
2025-03-03 15:10:00,310.88,311.12,310.6,311.03,9584.0,309.5953,309.8343,309.3164,309.7446,9584.0
2025-03-03 15:15:00,310.82,311.29,310.59,311.05,7851.0,309.5355,310.0036,309.3065,309.7646,7851.0
2025-03-03 15:20:00,311.05,311.16,310.53,310.88,10735.0,309.7646,309.8741,309.2467,309.5953,10735.0
2025-03-03 15:25:00,311.0,311.47,310.66,310.93,10103.0,309.7148,310.1828,309.3762,309.6451,10103.0
2025-03-03 15:30:00,311.24,311.38,311.0,311.0,10522.0,309.9538,310.0932,309.7148,309.7148,10522.0
2025-03-03 15:35:00,311.01,311.01,310.28,310.61,10319.0,309.7247,309.7247,308.9977,309.3264,10319.0
2025-03-03 15:40:00,310.58,310.98,310.12,310.96,12036.0,309.2965,309.6949,308.8384,309.6749,12036.0
2025-03-03 15:45:00,310.97,311.74,310.97,311.64,6613.0,309.6849,310.4517,309.6849,310.3521,6613.0
2025-03-03 15:50:00,311.51,311.58,310.92,310.97,15895.0,310.2227,310.2924,309.6351,309.6849,15895.0
2025-03-03 15:55:00,311.07,311.45,310.61,311.28,64350.0,309.7845,310.1629,309.3264,309.9936,64350.0
2025-03-04 09:30:00,311.53,314.52,311.1,314.19,24370.0,310.2426,313.2202,309.8144,312.8916,24370.0
2025-03-04 09:35:00,313.38,313.39,311.27,312.74,16689.0,312.0849,312.0949,309.9837,311.4476,16689.0
2025-03-04 09:40:00,312.67,314.15,311.81,311.81,10895.0,311.3779,312.8518,310.5214,310.5214,10895.0
2025-03-04 09:45:00,311.28,312.32,310.98,311.5,18477.0,309.9936,311.0293,309.6949,310.2127,18477.0
2025-03-04 09:50:00,311.33,311.76,310.8,310.8,12186.0,310.0434,310.4716,309.5156,309.5156,12186.0
2025-03-04 09:55:00,310.88,311.17,310.57,310.57,4812.0,309.5953,309.8841,309.2865,309.2865,4812.0
2025-03-04 10:00:00,310.71,311.21,310.36,310.97,13761.0,309.426,309.9239,309.0774,309.6849,13761.0
2025-03-04 10:05:00,310.97,312.3,310.96,311.94,16093.0,309.6849,311.0094,309.6749,310.6509,16093.0
2025-03-04 10:10:00,311.99,311.99,310.82,311.09,4917.0,310.7007,310.7007,309.5355,309.8044,4917.0
2025-03-04 10:15:00,311.23,313.53,311.23,313.38,20882.0,309.9438,312.2343,309.9438,312.0849,20882.0
2025-03-04 10:20:00,313.49,313.91,313.13,313.78,11512.0,312.1945,312.6127,311.836,312.4833,11512.0
2025-03-04 10:25:00,313.71,314.42,313.37,314.3,9184.0,312.4136,313.1206,312.075,313.0011,9184.0
2025-03-04 10:30:00,314.26,314.33,312.95,313.34,8880.0,312.9613,313.031,311.6567,312.0451,8880.0
2025-03-04 10:35:00,313.37,314.13,312.78,314.13,16043.0,312.075,312.8318,311.4874,312.8318,16043.0
2025-03-04 10:40:00,313.83,314.1,312.53,312.54,9035.0,312.5331,312.802,311.2384,311.2484,9035.0
2025-03-04 10:45:00,312.54,313.17,312.06,312.97,13545.0,311.2484,311.8758,310.7704,311.6766,13545.0
2025-03-04 10:50:00,313.04,313.04,311.74,312.64,18881.0,311.7463,311.7463,310.4517,311.348,18881.0
2025-03-04 10:55:00,312.31,312.54,311.89,312.54,5063.0,311.0194,311.2484,310.6011,311.2484,5063.0
2025-03-04 11:00:00,312.59,313.0,312.58,312.63,6866.0,311.2982,311.7065,311.2882,311.338,6866.0
2025-03-04 11:05:00,312.44,312.83,311.35,311.89,9550.0,311.1488,311.5372,310.0633,310.6011,9550.0
2025-03-04 11:10:00,311.35,312.56,311.34,312.46,3548.0,310.0633,311.2683,310.0534,311.1687,3548.0
2025-03-04 11:15:00,312.47,312.76,312.24,312.52,3900.0,311.1787,311.4675,310.9496,311.2285,3900.0
2025-03-04 11:20:00,312.57,312.89,312.21,312.21,14000.0,311.2783,311.597,310.9198,310.9198,14000.0
2025-03-04 11:25:00,312.0,312.08,311.64,311.64,2524.0,310.7106,310.7903,310.3521,310.3521,2524.0
2025-03-04 11:30:00,312.31,312.36,311.46,311.75,14120.0,311.0194,311.0692,310.1729,310.4617,14120.0
2025-03-04 11:35:00,311.84,312.07,311.29,311.42,8141.0,310.5513,310.7803,310.0036,310.133,8141.0
2025-03-04 11:40:00,311.41,312.16,311.41,312.09,3776.0,310.1231,310.87,310.1231,310.8003,3776.0
2025-03-04 11:45:00,311.89,312.16,311.71,311.72,5559.0,310.6011,310.87,310.4218,310.4318,5559.0
2025-03-04 11:50:00,312.13,312.35,312.05,312.05,1500.0,310.8401,311.0592,310.7604,310.7604,1500.0
2025-03-04 11:55:00,312.17,312.58,312.12,312.57,3105.0,310.8799,311.2882,310.8301,311.2783,3105.0
2025-03-04 12:00:00,312.5,312.5,312.02,312.2,3308.0,311.2086,311.2086,310.7306,310.9098,3308.0
2025-03-04 12:05:00,312.12,312.23,311.85,311.87,2800.0,310.8301,310.9397,310.5613,310.5812,2800.0
2025-03-04 12:10:00,312.04,312.11,311.7,311.7,2766.0,310.7505,310.8202,310.4119,310.4119,2766.0
2025-03-04 12:15:00,311.85,312.08,311.69,312.02,3711.0,310.5613,310.7903,310.4019,310.7306,3711.0
2025-03-04 12:20:00,311.84,311.84,311.26,311.49,4602.0,310.5513,310.5513,309.9737,310.2027,4602.0
2025-03-04 12:25:00,311.27,311.53,311.27,311.45,1328.0,309.9837,310.2426,309.9837,310.1629,1328.0
2025-03-04 12:30:00,311.44,312.57,311.37,312.5,3116.0,310.153,311.2783,310.0832,311.2086,3116.0
2025-03-04 12:35:00,312.5,312.5,311.95,312.0,1904.0,311.2086,311.2086,310.6608,310.7106,1904.0
2025-03-04 12:40:00,312.17,312.38,312.02,312.02,2384.0,310.8799,311.0891,310.7306,310.7306,2384.0
2025-03-04 12:45:00,312.03,312.16,311.64,311.78,1242.0,310.7405,310.87,310.3521,310.4915,1242.0
2025-03-04 12:50:00,311.63,311.63,311.16,311.46,790.0,310.3422,310.3422,309.8741,310.1729,790.0
2025-03-04 12:55:00,311.24,311.56,311.23,311.38,5568.0,309.9538,310.2725,309.9438,310.0932,5568.0
2025-03-04 13:00:00,311.34,311.61,311.34,311.48,985.0,310.0534,310.3222,310.0534,310.1928,985.0
2025-03-04 13:05:00,311.52,311.89,311.4,311.82,1220.0,310.2326,310.6011,310.1131,310.5314,1220.0
2025-03-04 13:10:00,311.85,312.3,311.82,312.12,14449.0,310.5613,311.0094,310.5314,310.8301,14449.0
2025-03-04 13:15:00,312.18,312.2,311.63,311.95,4006.0,310.8899,310.9098,310.3422,310.6608,4006.0
2025-03-04 13:20:00,312.07,312.11,311.93,312.11,1516.0,310.7803,310.8202,310.6409,310.8202,1516.0
2025-03-04 13:25:00,312.21,312.22,311.69,312.0,5399.0,310.9198,310.9297,310.4019,310.7106,5399.0
2025-03-04 13:30:00,311.91,312.22,311.84,312.2,1900.0,310.621,310.9297,310.5513,310.9098,1900.0
2025-03-04 13:35:00,312.1,312.27,311.81,312.27,8545.0,310.8102,310.9795,310.5214,310.9795,8545.0
2025-03-04 13:40:00,312.38,312.44,312.15,312.44,7620.0,311.0891,311.1488,310.86,311.1488,7620.0
2025-03-04 13:45:00,312.48,312.84,312.48,312.76,7242.0,311.1887,311.5472,311.1887,311.4675,7242.0
2025-03-04 13:50:00,312.6,313.13,312.6,313.13,5629.0,311.3082,311.836,311.3082,311.836,5629.0
2025-03-04 13:55:00,313.31,313.58,313.3,313.56,7160.0,312.0152,312.2841,312.0053,312.2642,7160.0
2025-03-04 14:00:00,313.58,313.9,313.55,313.86,3396.0,312.2841,312.6028,312.2542,312.563,3396.0
2025-03-04 14:05:00,314.0,314.66,314.0,314.59,5107.0,312.7024,313.3596,312.7024,313.2899,5107.0
2025-03-04 14:10:00,314.59,314.62,313.79,313.79,6074.0,313.2899,313.3198,312.4932,312.4932,6074.0
2025-03-04 14:15:00,313.99,314.46,313.94,314.27,6165.0,312.6924,313.1605,312.6426,312.9713,6165.0
2025-03-04 14:20:00,314.23,314.32,313.83,313.94,6489.0,312.9314,313.0211,312.5331,312.6426,6489.0
2025-03-04 14:25:00,314.07,314.08,313.68,313.78,3675.0,312.7721,312.782,312.3837,312.4833,3675.0
2025-03-04 14:30:00,313.78,313.99,313.68,313.69,6961.0,312.4833,312.6924,312.3837,312.3937,6961.0
2025-03-04 14:35:00,313.98,314.08,313.9,313.94,1563.0,312.6825,312.782,312.6028,312.6426,1563.0
2025-03-04 14:40:00,313.88,313.98,313.67,313.85,6625.0,312.5829,312.6825,312.3737,312.553,6625.0
2025-03-04 14:45:00,313.94,314.26,313.94,314.02,4507.0,312.6426,312.9613,312.6426,312.7223,4507.0
2025-03-04 14:50:00,314.29,314.42,314.14,314.32,2990.0,312.9912,313.1206,312.8418,313.0211,2990.0
2025-03-04 14:55:00,314.32,314.66,314.32,314.58,10286.0,313.0211,313.3596,313.0211,313.28,10286.0
2025-03-04 15:00:00,314.59,314.76,314.31,314.31,8663.0,313.2899,313.4592,313.0111,313.0111,8663.0
2025-03-04 15:05:00,314.22,314.22,313.77,313.84,5775.0,312.9215,312.9215,312.4733,312.543,5775.0
2025-03-04 15:10:00,313.79,313.79,313.47,313.57,4987.0,312.4932,312.4932,312.1746,312.2741,4987.0
2025-03-04 15:15:00,313.74,314.12,313.73,314.07,6826.0,312.4434,312.8219,312.4335,312.7721,6826.0
2025-03-04 15:20:00,314.11,315.05,314.03,315.05,10994.0,312.8119,313.748,312.7322,313.748,10994.0
2025-03-04 15:25:00,315.05,315.05,314.46,314.58,7162.0,313.748,313.748,313.1605,313.28,7162.0
2025-03-04 15:30:00,314.49,314.49,313.03,313.46,20190.0,313.1903,313.1903,311.7364,312.1646,20190.0
2025-03-04 15:35:00,313.64,313.84,313.36,313.67,15803.0,312.3439,312.543,312.065,312.3737,15803.0
2025-03-04 15:40:00,313.8,313.95,312.91,313.78,20576.0,312.5032,312.6526,311.6169,312.4833,20576.0
2025-03-04 15:45:00,313.78,313.82,313.0,313.27,20889.0,312.4833,312.5231,311.7065,311.9754,20889.0
2025-03-04 15:50:00,313.28,313.29,311.69,312.59,29302.0,311.9853,311.9953,310.4019,311.2982,29302.0
2025-03-04 15:55:00,312.8,312.8,311.97,312.06,51606.0,311.5073,311.5073,310.6808,310.7704,51606.0
2025-03-05 09:30:00,311.0,313.23,311.0,312.38,8651.0,309.7148,311.9356,309.7148,311.0891,8651.0
2025-03-05 09:35:00,312.26,314.64,312.26,314.64,7125.0,310.9696,313.3397,310.9696,313.3397,7125.0
2025-03-05 09:40:00,313.97,315.46,313.93,315.42,23528.0,312.6725,314.1563,312.6327,314.1165,23528.0
2025-03-05 09:45:00,314.9,316.6,314.42,316.6,4203.0,313.5987,315.2916,313.1206,315.2916,4203.0
2025-03-05 09:50:00,316.17,317.71,316.0,317.51,11950.0,314.8634,316.397,314.6941,316.1979,11950.0
2025-03-05 09:55:00,316.79,317.8,316.46,317.8,16587.0,315.4808,316.4867,315.1522,316.4867,16587.0
2025-03-05 10:00:00,317.48,318.1,315.81,315.85,19199.0,316.168,316.7854,314.5049,314.5447,19199.0
2025-03-05 10:05:00,315.73,317.8,315.27,317.76,6154.0,314.4252,316.4867,313.9671,316.4468,6154.0
2025-03-05 10:10:00,317.03,317.53,316.91,317.06,4818.0,315.7199,316.2178,315.6003,315.7497,4818.0
2025-03-05 10:15:00,316.79,316.87,315.71,315.81,8448.0,315.4808,315.5605,314.4053,314.5049,8448.0
2025-03-05 10:20:00,315.64,316.43,315.64,316.43,2013.0,314.3356,315.1223,314.3356,315.1223,2013.0
2025-03-05 10:25:00,316.66,316.82,316.16,316.29,16720.0,315.3514,315.5107,314.8534,314.9829,16720.0
2025-03-05 10:30:00,316.08,316.47,315.49,315.62,6854.0,314.7738,315.1622,314.1862,314.3157,6854.0
2025-03-05 10:35:00,315.62,316.66,315.61,316.65,6802.0,314.3157,315.3514,314.3057,315.3414,6802.0
2025-03-05 10:40:00,316.14,316.45,315.94,316.01,4555.0,314.8335,315.1422,314.6344,314.7041,4555.0
2025-03-05 10:45:00,316.05,316.59,315.57,315.92,5745.0,314.7439,315.2817,314.2659,314.6144,5745.0
2025-03-05 10:50:00,315.85,315.85,315.15,315.68,4910.0,314.5447,314.5447,313.8476,314.3754,4910.0
2025-03-05 10:55:00,315.69,316.05,315.49,315.69,5828.0,314.3854,314.7439,314.1862,314.3854,5828.0
2025-03-05 11:00:00,315.43,315.67,314.5,315.1,6930.0,314.1265,314.3655,313.2003,313.7978,6930.0
2025-03-05 11:05:00,314.77,315.4,314.77,315.31,1332.0,313.4692,314.0966,313.4692,314.007,1332.0
2025-03-05 11:10:00,315.31,315.99,314.82,315.9,6608.0,314.007,314.6841,313.519,314.5945,6608.0
2025-03-05 11:15:00,316.07,316.61,315.8,316.08,7959.0,314.7638,315.3016,314.4949,314.7738,7959.0
2025-03-05 11:20:00,316.13,316.13,315.42,315.61,4130.0,314.8236,314.8236,314.1165,314.3057,4130.0
2025-03-05 11:25:00,315.58,315.64,314.82,315.1,7207.0,314.2758,314.3356,313.519,313.7978,7207.0
2025-03-05 11:30:00,315.2,315.2,314.4,314.41,8360.0,313.8974,313.8974,313.1007,313.1107,8360.0
2025-03-05 11:35:00,314.37,314.93,314.37,314.53,1670.0,313.0708,313.6285,313.0708,313.2302,1670.0
2025-03-05 11:40:00,314.56,314.66,313.74,313.99,5800.0,313.2601,313.3596,312.4434,312.6924,5800.0
2025-03-05 11:45:00,313.99,313.99,313.73,313.94,1000.0,312.6924,312.6924,312.4335,312.6426,1000.0
2025-03-05 11:50:00,313.9,314.03,313.43,313.81,4607.0,312.6028,312.7322,312.1347,312.5132,4607.0
2025-03-05 11:55:00,314.03,315.31,313.81,314.94,4492.0,312.7322,314.007,312.5132,313.6385,4492.0
2025-03-05 12:00:00,314.94,315.99,314.94,315.87,4843.0,313.6385,314.6841,313.6385,314.5646,4843.0
2025-03-05 12:05:00,315.82,316.11,314.94,315.1,7831.0,314.5149,314.8037,313.6385,313.7978,7831.0
2025-03-05 12:10:00,315.2,315.2,314.8,315.16,4263.0,313.8974,313.8974,313.4991,313.8576,4263.0
2025-03-05 12:15:00,315.3,315.39,315.14,315.39,2181.0,313.997,314.0866,313.8377,314.0866,2181.0
2025-03-05 12:20:00,315.26,315.53,315.13,315.16,8326.0,313.9572,314.226,313.8277,313.8576,8326.0
2025-03-05 12:25:00,315.43,315.81,315.17,315.65,3216.0,314.1265,314.5049,313.8675,314.3456,3216.0
2025-03-05 12:30:00,315.78,315.92,315.51,315.84,2579.0,314.475,314.6144,314.2061,314.5348,2579.0
2025-03-05 12:35:00,315.65,315.71,315.39,315.5,3081.0,314.3456,314.4053,314.0866,314.1962,3081.0
2025-03-05 12:40:00,315.48,315.7,315.29,315.68,5689.0,314.1763,314.3953,313.987,314.3754,5689.0
2025-03-05 12:45:00,315.43,316.05,315.43,316.05,4463.0,314.1265,314.7439,314.1265,314.7439,4463.0
2025-03-05 12:50:00,316.06,316.13,315.77,315.92,4064.0,314.7539,314.8236,314.4651,314.6144,4064.0
2025-03-05 12:55:00,315.94,316.6,315.94,316.43,3115.0,314.6344,315.2916,314.6344,315.1223,3115.0
2025-03-05 13:00:00,316.63,316.78,316.58,316.58,2585.0,315.3215,315.4709,315.2717,315.2717,2585.0
2025-03-05 13:05:00,316.64,316.83,315.26,315.43,6341.0,315.3315,315.5207,313.9572,314.1265,6341.0
2025-03-05 13:10:00,315.61,315.79,315.53,315.66,2015.0,314.3057,314.485,314.226,314.3555,2015.0
2025-03-05 13:15:00,315.66,315.89,315.57,315.81,4857.0,314.3555,314.5846,314.2659,314.5049,4857.0
2025-03-05 13:20:00,315.89,317.89,315.82,317.2,17041.0,314.5846,316.5763,314.5149,315.8891,17041.0
2025-03-05 13:25:00,317.25,317.25,316.81,317.13,7844.0,315.9389,315.9389,315.5008,315.8194,7844.0
2025-03-05 13:30:00,317.06,317.32,316.65,316.74,25024.0,315.7497,316.0087,315.3414,315.431,25024.0
2025-03-05 13:35:00,316.67,317.06,316.66,316.81,2065.0,315.3613,315.7497,315.3514,315.5008,2065.0
2025-03-05 13:40:00,316.81,317.06,316.71,316.97,4638.0,315.5008,315.7497,315.4012,315.6601,4638.0
2025-03-05 13:45:00,316.97,317.59,316.96,317.5,4324.0,315.6601,316.2775,315.6501,316.1879,4324.0
2025-03-05 13:50:00,317.5,317.67,317.45,317.56,1811.0,316.1879,316.3572,316.1381,316.2477,1811.0
2025-03-05 13:55:00,317.51,318.19,317.5,318.09,3192.0,316.1979,316.8751,316.1879,316.7755,3192.0
2025-03-05 14:00:00,318.2,319.31,318.2,319.31,7034.0,316.885,317.9904,316.885,317.9904,7034.0
2025-03-05 14:05:00,319.03,319.79,318.83,319.7,3553.0,317.7116,318.4684,317.5124,318.3788,3553.0
2025-03-05 14:10:00,319.61,319.61,319.2,319.32,18177.0,318.2892,318.2892,317.8809,318.0004,18177.0
2025-03-05 14:15:00,319.12,319.52,318.71,318.77,7971.0,317.8012,318.1996,317.3929,317.4527,7971.0
2025-03-05 14:20:00,318.63,319.11,318.63,318.99,3225.0,317.3132,317.7913,317.3132,317.6718,3225.0
2025-03-05 14:25:00,319.18,319.18,318.74,318.95,5174.0,317.861,317.861,317.4228,317.6319,5174.0
2025-03-05 14:30:00,318.95,319.31,318.95,319.3,3336.0,317.6319,317.9904,317.6319,317.9805,3336.0
2025-03-05 14:35:00,319.18,319.31,318.86,319.16,7490.0,317.861,317.9904,317.5423,317.841,7490.0
2025-03-05 14:40:00,319.31,319.31,318.95,319.12,5736.0,317.9904,317.9904,317.6319,317.8012,5736.0
2025-03-05 14:45:00,319.04,319.38,318.94,319.26,3373.0,317.7215,318.0601,317.622,317.9406,3373.0
2025-03-05 14:50:00,319.26,319.48,319.19,319.44,3050.0,317.9406,318.1597,317.8709,318.1199,3050.0
2025-03-05 14:55:00,319.36,319.48,319.12,319.12,13633.0,318.0402,318.1597,317.8012,317.8012,13633.0
2025-03-05 15:00:00,319.16,319.74,319.12,319.5,6806.0,317.841,318.4187,317.8012,318.1796,6806.0
2025-03-05 15:05:00,319.57,319.73,319.53,319.65,10153.0,318.2494,318.4087,318.2095,318.329,10153.0
2025-03-05 15:10:00,319.63,319.73,319.56,319.62,8544.0,318.3091,318.4087,318.2394,318.2991,8544.0
2025-03-05 15:15:00,319.69,319.87,319.32,319.76,20021.0,318.3689,318.5481,318.0004,318.4386,20021.0
2025-03-05 15:20:00,319.72,320.0,319.65,319.81,10351.0,318.3987,318.6776,318.329,318.4884,10351.0
2025-03-05 15:25:00,319.81,320.44,319.8,320.4,5784.0,318.4884,319.1158,318.4784,319.0759,5784.0
2025-03-05 15:30:00,320.21,320.22,319.6,319.91,24803.0,318.8867,318.8967,318.2792,318.5879,24803.0
2025-03-05 15:35:00,319.97,320.53,319.83,320.52,6887.0,318.6477,319.2054,318.5083,319.1954,6887.0
2025-03-05 15:40:00,320.37,321.03,320.37,320.92,13263.0,319.046,319.7033,319.046,319.5938,13263.0
2025-03-05 15:45:00,320.93,321.04,320.73,321.01,27556.0,319.6037,319.7133,319.4046,319.6834,27556.0
2025-03-05 15:50:00,320.86,320.86,319.7,320.56,19167.0,319.534,319.534,318.3788,319.2353,19167.0
2025-03-05 15:55:00,320.45,320.91,319.62,319.66,92205.0,319.1257,319.5838,318.2991,318.339,92205.0
2025-03-06 09:30:00,319.62,320.73,318.73,319.99,12236.0,318.2991,319.4046,317.4128,318.6676,12236.0
2025-03-06 09:35:00,319.71,321.32,319.15,321.04,16426.0,318.3888,319.9921,317.8311,319.7133,16426.0
2025-03-06 09:40:00,321.05,321.46,320.38,320.66,9311.0,319.7232,320.1315,319.056,319.3348,9311.0
2025-03-06 09:45:00,320.9,320.9,319.33,319.93,5257.0,319.5739,319.5739,318.0103,318.6079,5257.0
2025-03-06 09:50:00,319.94,320.54,319.83,319.83,2700.0,318.6178,319.2153,318.5083,318.5083,2700.0
2025-03-06 09:55:00,319.53,320.24,318.86,318.93,10582.0,318.2095,318.9166,317.5423,317.612,10582.0
2025-03-06 10:00:00,318.5,318.88,317.68,318.63,8869.0,317.1838,317.5622,316.3672,317.3132,8869.0
2025-03-06 10:05:00,318.75,320.13,318.74,320.07,6063.0,317.4327,318.807,317.4228,318.7473,6063.0
2025-03-06 10:10:00,319.95,319.95,319.15,319.73,10947.0,318.6278,318.6278,317.8311,318.4087,10947.0
2025-03-06 10:15:00,319.49,319.6,319.0,319.1,5900.0,318.1697,318.2792,317.6817,317.7813,5900.0
2025-03-06 10:20:00,318.86,319.41,317.96,318.0,10559.0,317.5423,318.09,316.646,316.6858,10559.0
2025-03-06 10:25:00,317.68,318.43,317.37,318.36,3181.0,316.3672,317.1141,316.0584,317.0444,3181.0
2025-03-06 10:30:00,318.72,319.22,318.48,318.95,10971.0,317.4029,317.9008,317.1639,317.6319,10971.0
2025-03-06 10:35:00,318.81,319.45,318.69,318.85,5088.0,317.4925,318.1299,317.373,317.5323,5088.0
2025-03-06 10:40:00,318.94,319.39,318.84,319.3,7972.0,317.622,318.0701,317.5224,317.9805,7972.0
2025-03-06 10:45:00,319.3,319.38,318.61,318.62,8132.0,317.9805,318.0601,317.2933,317.3033,8132.0
2025-03-06 10:50:00,318.61,318.61,318.06,318.07,3000.0,317.2933,317.2933,316.7456,316.7556,3000.0
2025-03-06 10:55:00,317.91,319.81,317.9,319.56,25398.0,316.5962,318.4884,316.5863,318.2394,25398.0
2025-03-06 11:00:00,319.72,320.0,319.41,319.85,5629.0,318.3987,318.6776,318.09,318.5282,5629.0
2025-03-06 11:05:00,320.21,320.83,320.03,320.82,2101.0,318.8867,319.5041,318.7075,319.4942,2101.0
2025-03-06 11:10:00,320.92,320.94,320.13,320.13,17406.0,319.5938,319.6137,318.807,318.807,17406.0
2025-03-06 11:15:00,320.07,320.57,320.07,320.07,4425.0,318.7473,319.2452,318.7473,318.7473,4425.0
2025-03-06 11:20:00,320.06,320.21,319.56,320.21,7488.0,318.7373,318.8867,318.2394,318.8867,7488.0
2025-03-06 11:25:00,320.05,320.33,319.6,320.14,6009.0,318.7274,319.0062,318.2792,318.817,6009.0
2025-03-06 11:30:00,320.06,320.32,319.64,320.03,4586.0,318.7373,318.9963,318.3191,318.7075,4586.0
2025-03-06 11:35:00,320.32,320.35,319.72,320.12,4395.0,318.9963,319.0261,318.3987,318.7971,4395.0
2025-03-06 11:40:00,320.36,320.36,319.84,320.31,3464.0,319.0361,319.0361,318.5182,318.9863,3464.0
2025-03-06 11:45:00,320.46,320.68,320.14,320.2,989.0,319.1357,319.3548,318.817,318.8768,989.0
2025-03-06 11:50:00,320.15,320.15,319.22,319.32,2403.0,318.827,318.827,317.9008,318.0004,2403.0
2025-03-06 11:55:00,318.98,319.15,318.52,318.79,4740.0,317.6618,317.8311,317.2037,317.4726,4740.0
2025-03-06 12:00:00,318.44,319.28,318.44,318.66,4099.0,317.124,317.9606,317.124,317.3431,4099.0
2025-03-06 12:05:00,318.79,318.8,318.15,318.76,8426.0,317.4726,317.4825,316.8352,317.4427,8426.0
2025-03-06 12:10:00,318.63,318.71,318.2,318.71,2150.0,317.3132,317.3929,316.885,317.3929,2150.0
2025-03-06 12:15:00,318.71,318.96,318.7,318.8,1112.0,317.3929,317.6419,317.3829,317.4825,1112.0
2025-03-06 12:20:00,318.96,319.18,318.7,318.71,3718.0,317.6419,317.861,317.3829,317.3929,3718.0
2025-03-06 12:25:00,318.58,318.58,318.01,318.16,3300.0,317.2634,317.2634,316.6958,316.8452,3300.0
2025-03-06 12:30:00,318.37,318.37,317.8,317.93,2962.0,317.0543,317.0543,316.4867,316.6161,2962.0
2025-03-06 12:35:00,318.17,318.18,317.77,317.81,811.0,316.8551,316.8651,316.4568,316.4966,811.0
2025-03-06 12:40:00,318.01,318.5,318.01,318.41,1691.0,316.6958,317.1838,316.6958,317.0941,1691.0
2025-03-06 12:45:00,318.36,318.36,317.8,318.0,13472.0,317.0444,317.0444,316.4867,316.6858,13472.0
2025-03-06 12:50:00,317.97,318.15,317.43,317.96,4553.0,316.656,316.8352,316.1182,316.646,4553.0
2025-03-06 12:55:00,318.07,319.15,318.04,319.1,3893.0,316.7556,317.8311,316.7257,317.7813,3893.0
2025-03-06 13:00:00,318.79,318.82,318.67,318.67,2002.0,317.4726,317.5025,317.3531,317.3531,2002.0
2025-03-06 13:05:00,318.76,318.78,318.34,318.35,1767.0,317.4427,317.4626,317.0244,317.0344,1767.0
2025-03-06 13:10:00,318.84,319.3,318.61,319.3,3709.0,317.5224,317.9805,317.2933,317.9805,3709.0
2025-03-06 13:15:00,319.06,319.54,318.81,319.54,1400.0,317.7415,318.2195,317.4925,318.2195,1400.0
2025-03-06 13:20:00,319.4,319.43,318.85,318.85,8126.0,318.0801,318.1099,317.5323,317.5323,8126.0
2025-03-06 13:25:00,319.11,319.31,318.48,318.48,4147.0,317.7913,317.9904,317.1639,317.1639,4147.0
2025-03-06 13:30:00,318.69,318.78,318.44,318.44,5662.0,317.373,317.4626,317.124,317.124,5662.0
2025-03-06 13:35:00,318.42,318.44,317.85,317.85,6363.0,317.1041,317.124,316.5365,316.5365,6363.0
2025-03-06 13:40:00,317.84,317.87,317.56,317.74,3003.0,316.5265,316.5564,316.2477,316.4269,3003.0
2025-03-06 13:45:00,317.77,318.14,317.63,317.94,2591.0,316.4568,316.8253,316.3174,316.6261,2591.0
2025-03-06 13:50:00,317.69,318.3,317.69,317.82,12404.0,316.3771,316.9846,316.3771,316.5066,12404.0
2025-03-06 13:55:00,318.06,318.06,317.55,317.8,2179.0,316.7456,316.7456,316.2377,316.4867,2179.0
2025-03-06 14:00:00,317.9,318.29,317.82,318.0,31332.0,316.5863,316.9746,316.5066,316.6858,31332.0
2025-03-06 14:05:00,318.05,318.8,318.0,318.8,5625.0,316.7356,317.4825,316.6858,317.4825,5625.0
2025-03-06 14:10:00,319.01,319.56,319.01,319.37,909.0,317.6917,318.2394,317.6917,318.0502,909.0
2025-03-06 14:15:00,319.66,320.11,319.38,319.83,13801.0,318.339,318.7871,318.0601,318.5083,13801.0
2025-03-06 14:20:00,319.84,320.01,319.35,319.92,6756.0,318.5182,318.6875,318.0303,318.5979,6756.0
2025-03-06 14:25:00,319.84,319.92,319.38,319.73,6034.0,318.5182,318.5979,318.0601,318.4087,6034.0
2025-03-06 14:30:00,320.04,320.33,319.92,320.28,2716.0,318.7174,319.0062,318.5979,318.9564,2716.0
2025-03-06 14:35:00,320.45,320.64,320.25,320.63,5828.0,319.1257,319.3149,318.9265,319.305,5828.0
2025-03-06 14:40:00,320.5,321.32,320.42,320.71,7461.0,319.1755,319.9921,319.0958,319.3846,7461.0
2025-03-06 14:45:00,320.71,320.72,320.3,320.53,3599.0,319.3846,319.3946,318.9763,319.2054,3599.0
2025-03-06 14:50:00,320.66,320.94,320.51,320.52,6175.0,319.3348,319.6137,319.1855,319.1954,6175.0
2025-03-06 14:55:00,320.27,320.36,319.76,319.79,5167.0,318.9465,319.0361,318.4386,318.4684,5167.0
2025-03-06 15:00:00,319.69,320.0,319.66,319.82,6148.0,318.3689,318.6776,318.339,318.4983,6148.0
2025-03-06 15:05:00,319.98,319.98,319.54,319.73,1483.0,318.6577,318.6577,318.2195,318.4087,1483.0
2025-03-06 15:10:00,319.92,320.77,319.74,320.77,4943.0,318.5979,319.4444,318.4187,319.4444,4943.0
2025-03-06 15:15:00,320.73,320.98,320.34,320.66,3570.0,319.4046,319.6535,319.0162,319.3348,3570.0
2025-03-06 15:20:00,321.03,321.09,320.57,321.06,6001.0,319.7033,319.7631,319.2452,319.7332,6001.0
2025-03-06 15:25:00,321.08,321.46,321.02,321.23,5100.0,319.7531,320.1315,319.6934,319.9025,5100.0
2025-03-06 15:30:00,321.26,322.48,321.26,322.18,2740.0,319.9324,321.1473,319.9324,320.8486,2740.0
2025-03-06 15:35:00,321.8,322.35,321.55,321.65,11697.0,320.4701,321.0179,320.2212,320.3208,11697.0
2025-03-06 15:40:00,321.56,321.85,321.26,321.69,15275.0,320.2311,320.5199,319.9324,320.3606,15275.0
2025-03-06 15:45:00,321.54,322.64,321.42,322.46,15166.0,320.2112,321.3067,320.0917,321.1274,15166.0
2025-03-06 15:50:00,322.5,322.68,321.23,321.8,27153.0,321.1672,321.3465,319.9025,320.4701,27153.0
2025-03-06 15:55:00,321.71,322.26,321.21,321.79,111916.0,320.3805,320.9282,319.8826,320.4602,111916.0
2025-03-07 09:30:00,320.86,322.95,319.74,321.15,10049.0,319.534,321.6154,318.4187,319.8228,10049.0
2025-03-07 09:35:00,321.23,321.23,319.58,319.74,12415.0,319.9025,319.9025,318.2593,318.4187,12415.0
2025-03-07 09:40:00,319.5,321.98,319.16,321.98,4191.0,318.1796,320.6494,317.841,320.6494,4191.0
2025-03-07 09:45:00,322.0,323.49,322.0,322.96,6425.0,320.6693,322.1532,320.6693,321.6253,6425.0
2025-03-07 09:50:00,322.42,322.98,322.01,322.01,2530.0,321.0876,321.6453,320.6793,320.6793,2530.0
2025-03-07 09:55:00,322.65,322.8,322.04,322.56,2561.0,321.3166,321.466,320.7091,321.227,2561.0
2025-03-07 10:00:00,322.59,323.81,322.39,323.69,7938.0,321.2569,322.4718,321.0577,322.3523,7938.0
2025-03-07 10:05:00,323.48,324.0,323.3,323.68,14124.0,322.1432,322.661,321.9639,322.3424,14124.0
2025-03-07 10:10:00,323.61,324.92,323.58,324.4,20468.0,322.2727,323.5772,322.2428,323.0594,20468.0
2025-03-07 10:15:00,324.35,325.27,324.15,324.81,23009.0,323.0096,323.9258,322.8104,323.4677,23009.0
2025-03-07 10:20:00,324.97,326.31,324.64,325.57,21587.0,323.627,324.9615,323.2984,324.2246,21587.0
2025-03-07 10:25:00,325.44,328.07,325.44,328.06,15774.0,324.0951,326.7142,324.0951,326.7043,15774.0
2025-03-07 10:30:00,328.09,328.47,326.52,327.0,25810.0,326.7341,327.1126,325.1706,325.6486,25810.0
2025-03-07 10:35:00,326.82,326.91,325.86,326.09,44847.0,325.4694,325.559,324.5134,324.7424,44847.0
2025-03-07 10:40:00,326.24,326.75,325.94,326.0,14224.0,324.8918,325.3997,324.593,324.6528,14224.0
2025-03-07 10:45:00,325.86,327.3,325.86,327.24,18344.0,324.5134,325.9474,324.5134,325.8877,18344.0
2025-03-07 10:50:00,327.12,327.71,326.43,326.51,21677.0,325.7682,326.3557,325.081,325.1607,21677.0
2025-03-07 10:55:00,326.46,327.44,326.4,327.28,9419.0,325.1109,326.0868,325.0511,325.9275,9419.0
2025-03-07 11:00:00,327.16,327.42,326.89,326.92,23318.0,325.808,326.0669,325.5391,325.569,23318.0
2025-03-07 11:05:00,326.86,327.29,326.64,327.13,8346.0,325.5092,325.9375,325.2901,325.7781,8346.0
2025-03-07 11:10:00,327.13,327.49,326.77,326.94,10420.0,325.7781,326.1366,325.4196,325.5889,10420.0
2025-03-07 11:15:00,326.94,327.15,326.78,327.02,3152.0,325.5889,325.798,325.4296,325.6686,3152.0
2025-03-07 11:20:00,327.23,327.23,326.38,326.88,14928.0,325.8777,325.8777,325.0312,325.5291,14928.0
2025-03-07 11:25:00,326.72,326.81,326.15,326.34,6287.0,325.3698,325.4594,324.8022,324.9914,6287.0
2025-03-07 11:30:00,326.45,326.7,325.94,326.0,9068.0,325.1009,325.3499,324.593,324.6528,9068.0
2025-03-07 11:35:00,326.2,326.3,324.64,325.35,10069.0,324.852,324.9515,323.2984,324.0055,10069.0
2025-03-07 11:40:00,325.35,325.51,324.89,325.37,5474.0,324.0055,324.1648,323.5474,324.0254,5474.0
2025-03-07 11:45:00,325.37,325.68,325.16,325.58,8803.0,324.0254,324.3341,323.8163,324.2345,8803.0
2025-03-07 11:50:00,325.58,326.01,325.16,325.9,19305.0,324.2345,324.6627,323.8163,324.5532,19305.0
2025-03-07 11:55:00,326.12,326.46,325.71,326.38,5887.0,324.7723,325.1109,324.364,325.0312,5887.0
2025-03-07 12:00:00,326.35,326.92,326.23,326.62,9861.0,325.0013,325.569,324.8818,325.2702,9861.0
2025-03-07 12:05:00,326.72,326.98,326.55,326.55,5115.0,325.3698,325.6287,325.2005,325.2005,5115.0
2025-03-07 12:10:00,326.44,326.57,325.45,326.43,11300.0,325.091,325.2204,324.1051,325.081,11300.0
2025-03-07 12:15:00,326.41,326.73,326.16,326.37,5607.0,325.0611,325.3798,324.8121,325.0213,5607.0
2025-03-07 12:20:00,326.19,327.05,326.19,327.05,7042.0,324.842,325.6984,324.842,325.6984,7042.0
2025-03-07 12:25:00,327.2,328.0,326.99,328.0,27535.0,325.8478,326.6445,325.6387,326.6445,27535.0
2025-03-07 12:30:00,327.87,328.23,327.6,328.06,6050.0,326.5151,326.8736,326.2462,326.7043,6050.0
2025-03-07 12:35:00,328.06,328.71,327.89,328.31,8472.0,326.7043,327.3516,326.535,326.9532,8472.0
2025-03-07 12:40:00,328.23,329.1,328.23,329.06,5221.0,326.8736,327.74,326.8736,327.7001,5221.0
2025-03-07 12:45:00,329.13,329.96,329.12,329.66,5464.0,327.7698,328.5964,327.7599,328.2977,5464.0
2025-03-07 12:50:00,329.67,330.5,329.6,329.99,13407.0,328.3076,329.1342,328.2379,328.6263,13407.0
2025-03-07 12:55:00,329.99,330.2,329.2,329.25,24463.0,328.6263,328.8354,327.8396,327.8894,24463.0
2025-03-07 13:00:00,329.31,329.95,329.31,329.94,4316.0,327.9491,328.5865,327.9491,328.5765,4316.0
2025-03-07 13:05:00,329.98,330.35,329.74,329.74,6999.0,328.6163,328.9848,328.3773,328.3773,6999.0
2025-03-07 13:10:00,329.74,330.41,329.73,330.41,6077.0,328.3773,329.0446,328.3674,329.0446,6077.0
2025-03-07 13:15:00,330.47,330.6,330.13,330.13,6950.0,329.1043,329.2338,328.7657,328.7657,6950.0
2025-03-07 13:20:00,330.39,330.65,330.02,330.15,5442.0,329.0246,329.2836,328.6562,328.7856,5442.0
2025-03-07 13:25:00,330.1,330.61,329.88,330.59,7591.0,328.7358,329.2437,328.5167,329.2238,7591.0
2025-03-07 13:30:00,330.6,330.86,330.36,330.67,8568.0,329.2338,329.4927,328.9948,329.3035,8568.0
2025-03-07 13:35:00,330.44,331.31,330.44,331.29,3372.0,329.0744,329.9408,329.0744,329.9209,3372.0
2025-03-07 13:40:00,331.22,331.22,330.77,331.01,7015.0,329.8512,329.8512,329.4031,329.6421,7015.0
2025-03-07 13:45:00,331.06,331.15,330.82,330.99,5298.0,329.6919,329.7815,329.4529,329.6222,5298.0
2025-03-07 13:50:00,330.99,331.63,330.95,331.63,2464.0,329.6222,330.2595,329.5823,330.2595,2464.0
2025-03-07 13:55:00,331.48,331.88,331.15,331.85,11182.0,330.1101,330.5085,329.7815,330.4786,11182.0
2025-03-07 14:00:00,331.88,332.51,331.88,332.35,7284.0,330.5085,331.1359,330.5085,330.9765,7284.0
2025-03-07 14:05:00,332.31,332.31,332.02,332.04,3841.0,330.9367,330.9367,330.6479,330.6678,3841.0
2025-03-07 14:10:00,332.07,332.41,331.95,332.0,7486.0,330.6977,331.0363,330.5782,330.628,7486.0
2025-03-07 14:15:00,332.0,332.02,330.89,331.07,7038.0,330.628,330.6479,329.5226,329.7018,7038.0
2025-03-07 14:20:00,331.07,331.1,330.69,330.69,7327.0,329.7018,329.7317,329.3234,329.3234,7327.0
2025-03-07 14:25:00,330.61,330.72,329.97,330.5,6324.0,329.2437,329.3533,328.6064,329.1342,6324.0
2025-03-07 14:30:00,330.45,330.85,330.35,330.49,10518.0,329.0844,329.4827,328.9848,329.1242,10518.0
2025-03-07 14:35:00,330.49,330.88,330.48,330.87,4780.0,329.1242,329.5126,329.1143,329.5027,4780.0
2025-03-07 14:40:00,330.83,331.56,330.83,331.23,9154.0,329.4628,330.1898,329.4628,329.8612,9154.0
2025-03-07 14:45:00,331.28,331.28,330.56,330.57,5429.0,329.911,329.911,329.1939,329.2039,5429.0
2025-03-07 14:50:00,330.49,330.87,330.35,330.44,6956.0,329.1242,329.5027,328.9848,329.0744,6956.0
2025-03-07 14:55:00,330.67,330.79,330.2,330.36,4941.0,329.3035,329.423,328.8354,328.9948,4941.0
2025-03-07 15:00:00,330.37,330.65,330.23,330.65,5266.0,329.0047,329.2836,328.8653,329.2836,5266.0
2025-03-07 15:05:00,330.54,331.37,330.51,331.28,3800.0,329.174,330.0006,329.1441,329.911,3800.0
2025-03-07 15:10:00,331.2,331.3,330.85,331.0,15890.0,329.8313,329.9309,329.4827,329.6321,15890.0
2025-03-07 15:15:00,330.94,331.52,330.79,331.52,10088.0,329.5724,330.15,329.423,330.15,10088.0
2025-03-07 15:20:00,331.32,331.49,331.12,331.43,19722.0,329.9508,330.1201,329.7516,330.0603,19722.0
2025-03-07 15:25:00,331.46,331.63,331.38,331.46,3607.0,330.0902,330.2595,330.0105,330.0902,3607.0
2025-03-07 15:30:00,331.62,331.93,331.44,331.82,12345.0,330.2496,330.5583,330.0703,330.4487,12345.0
2025-03-07 15:35:00,331.68,331.68,330.19,330.34,22102.0,330.3093,330.3093,328.8255,328.9748,22102.0
2025-03-07 15:40:00,330.24,330.69,329.73,330.5,12468.0,328.8753,329.3234,328.3674,329.1342,12468.0
2025-03-07 15:45:00,330.5,330.85,330.15,330.58,14997.0,329.1342,329.4827,328.7856,329.2139,14997.0
2025-03-07 15:50:00,330.48,330.76,329.86,330.38,24407.0,329.1143,329.3931,328.4968,329.0147,24407.0
2025-03-07 15:55:00,330.38,330.71,329.92,330.19,90930.0,329.0147,329.3433,328.5566,328.8255,90930.0
2025-03-10 09:30:00,330.18,333.93,329.56,333.34,19382.0,328.8155,332.55,328.1981,331.9624,19382.0
2025-03-10 09:35:00,333.94,336.67,333.1,336.67,42255.0,332.56,335.2787,331.7234,335.2787,42255.0
2025-03-10 09:40:00,336.67,338.9,336.16,338.9,30735.0,335.2787,337.4995,334.7708,337.4995,30735.0
2025-03-10 09:45:00,338.55,338.73,336.34,337.54,52389.0,337.1509,337.3302,334.9501,336.1451,52389.0
2025-03-10 09:50:00,338.02,339.98,337.53,339.34,32401.0,336.6231,338.575,336.1351,337.9377,32401.0
2025-03-10 09:55:00,339.27,340.91,338.65,340.74,35238.0,337.8679,339.5012,337.2505,339.3319,35238.0
2025-03-10 10:00:00,340.67,342.6,339.76,341.07,54383.0,339.2622,341.1842,338.3559,339.6605,54383.0
2025-03-10 10:05:00,341.35,342.36,340.38,340.78,36523.0,339.9393,340.9452,338.9734,339.3717,36523.0
2025-03-10 10:10:00,340.77,342.79,340.02,342.76,32413.0,339.3617,341.3734,338.6148,341.3435,32413.0
2025-03-10 10:15:00,342.4,344.3,342.36,344.3,35004.0,340.985,342.8772,340.9452,342.8772,35004.0
2025-03-10 10:20:00,344.29,345.0,343.51,344.12,23677.0,342.8672,343.5743,342.0904,342.6979,23677.0
2025-03-10 10:25:00,344.17,345.55,343.39,345.55,33231.0,342.7477,344.122,341.9709,344.122,33231.0
2025-03-10 10:30:00,344.97,345.79,343.85,344.74,23867.0,343.5444,344.361,342.429,343.3153,23867.0
2025-03-10 10:35:00,344.5,344.53,342.96,343.49,12984.0,343.0763,343.1062,341.5427,342.0705,12984.0
2025-03-10 10:40:00,343.44,344.29,342.61,343.75,21592.0,342.0207,342.8672,341.1941,342.3294,21592.0
2025-03-10 10:45:00,343.32,344.25,342.9,343.75,20503.0,341.9012,342.8274,341.4829,342.3294,20503.0
2025-03-10 10:50:00,344.14,344.14,343.69,343.81,10238.0,342.7178,342.7178,342.2697,342.3892,10238.0
2025-03-10 10:55:00,343.72,345.98,343.44,345.98,12488.0,342.2996,344.5502,342.0207,344.5502,12488.0
2025-03-10 11:00:00,345.72,346.62,345.6,346.34,25021.0,344.2913,345.1876,344.1718,344.9087,25021.0
2025-03-10 11:05:00,346.34,346.46,345.21,345.21,23310.0,344.9087,345.0282,343.7834,343.7834,23310.0
2025-03-10 11:10:00,345.27,346.43,344.91,346.22,10418.0,343.8431,344.9984,343.4846,344.7892,10418.0
2025-03-10 11:15:00,346.24,346.55,345.03,345.31,15110.0,344.8091,345.1179,343.6041,343.883,15110.0
2025-03-10 11:20:00,345.3,346.02,345.24,345.82,7417.0,343.873,344.59,343.8133,344.3909,7417.0
2025-03-10 11:25:00,345.79,346.18,345.19,345.19,9056.0,344.361,344.7494,343.7635,343.7635,9056.0
2025-03-10 11:30:00,345.57,345.57,344.61,344.75,9251.0,344.1419,344.1419,343.1859,343.3253,9251.0
2025-03-10 11:35:00,344.65,344.67,343.58,343.63,11856.0,343.2257,343.2456,342.1601,342.2099,11856.0
2025-03-10 11:40:00,343.61,343.61,342.29,342.49,7349.0,342.19,342.19,340.8755,341.0746,7349.0
2025-03-10 11:45:00,342.45,342.52,341.95,342.3,6222.0,341.0348,341.1045,340.5369,340.8854,6222.0
2025-03-10 11:50:00,342.57,342.95,341.75,342.91,7865.0,341.1543,341.5327,340.3377,341.4929,7865.0
2025-03-10 11:55:00,342.9,343.04,342.44,342.56,7423.0,341.4829,341.6224,341.0248,341.1443,7423.0
2025-03-10 12:00:00,342.8,343.23,342.71,342.87,8051.0,341.3834,341.8116,341.2937,341.4531,8051.0
2025-03-10 12:05:00,342.78,343.53,342.47,343.53,10471.0,341.3634,342.1103,341.0547,342.1103,10471.0
2025-03-10 12:10:00,343.54,344.25,343.54,344.13,5697.0,342.1203,342.8274,342.1203,342.7079,5697.0
2025-03-10 12:15:00,344.27,344.54,344.02,344.54,20106.0,342.8473,343.1162,342.5983,343.1162,20106.0
2025-03-10 12:20:00,344.56,345.56,344.56,344.96,10639.0,343.1361,344.1319,343.1361,343.5344,10639.0
2025-03-10 12:25:00,344.95,345.15,344.41,344.62,17625.0,343.5245,343.7236,342.9867,343.1958,17625.0
2025-03-10 12:30:00,344.47,345.59,344.46,345.45,13716.0,343.0465,344.1618,343.0365,344.0224,13716.0
2025-03-10 12:35:00,345.29,345.39,344.1,344.31,8763.0,343.8631,343.9627,342.678,342.8871,8763.0
2025-03-10 12:40:00,344.3,345.24,344.26,345.24,8874.0,342.8772,343.8133,342.8373,343.8133,8874.0
2025-03-10 12:45:00,345.32,345.74,344.88,345.09,8493.0,343.8929,344.3112,343.4548,343.6639,8493.0
2025-03-10 12:50:00,345.15,345.55,344.87,345.23,7731.0,343.7236,344.122,343.4448,343.8033,7731.0
2025-03-10 12:55:00,345.35,345.53,344.84,344.84,7241.0,343.9228,344.1021,343.4149,343.4149,7241.0
2025-03-10 13:00:00,344.88,345.35,344.88,344.97,8184.0,343.4548,343.9228,343.4548,343.5444,8184.0
2025-03-10 13:05:00,344.97,345.37,344.52,344.71,14593.0,343.5444,343.9427,343.0962,343.2855,14593.0
2025-03-10 13:10:00,344.67,345.17,344.52,344.8,17306.0,343.2456,343.7436,343.0962,343.3751,17306.0
2025-03-10 13:15:00,344.63,344.73,344.03,344.48,15874.0,343.2058,343.3054,342.6083,343.0564,15874.0
2025-03-10 13:20:00,344.43,345.3,344.36,344.96,8313.0,343.0066,343.873,342.9369,343.5344,8313.0
2025-03-10 13:25:00,344.81,345.41,344.73,345.19,13606.0,343.385,343.9826,343.3054,343.7635,13606.0
2025-03-10 13:30:00,345.16,345.52,344.85,345.42,19049.0,343.7336,344.0921,343.4249,343.9925,19049.0
2025-03-10 13:35:00,345.42,345.66,345.11,345.44,11500.0,343.9925,344.2315,343.6838,344.0124,11500.0
2025-03-10 13:40:00,345.24,345.99,344.93,345.96,22266.0,343.8133,344.5602,343.5046,344.5303,22266.0
2025-03-10 13:45:00,345.69,345.7,345.0,345.27,12936.0,344.2614,344.2714,343.5743,343.8431,12936.0
2025-03-10 13:50:00,345.22,345.93,345.2,345.43,20327.0,343.7934,344.5004,343.7734,344.0025,20327.0
2025-03-10 13:55:00,345.5,345.69,345.13,345.51,15188.0,344.0722,344.2614,343.7037,344.0822,15188.0
2025-03-10 14:00:00,345.66,345.78,344.48,344.75,8148.0,344.2315,344.351,343.0564,343.3253,8148.0
2025-03-10 14:05:00,344.68,344.77,344.14,344.43,14520.0,343.2556,343.3452,342.7178,343.0066,14520.0
2025-03-10 14:10:00,344.41,344.66,343.02,343.02,9792.0,342.9867,343.2357,341.6024,341.6024,9792.0
2025-03-10 14:15:00,342.9,343.33,341.95,342.1,23752.0,341.4829,341.9112,340.5369,340.6862,23752.0
2025-03-10 14:20:00,342.36,342.51,341.4,341.66,11672.0,340.9452,341.0946,339.9891,340.2481,11672.0
2025-03-10 14:25:00,341.73,341.85,341.17,341.69,11820.0,340.3178,340.4373,339.7601,340.2779,11820.0
2025-03-10 14:30:00,341.81,341.82,341.33,341.34,11323.0,340.3974,340.4074,339.9194,339.9294,11323.0
2025-03-10 14:35:00,341.32,341.33,340.27,340.27,10226.0,339.9095,339.9194,338.8638,338.8638,10226.0
2025-03-10 14:40:00,339.77,339.77,339.0,339.64,7278.0,338.3659,338.3659,337.5991,338.2364,7278.0
2025-03-10 14:45:00,339.25,339.32,337.43,337.44,10570.0,337.848,337.9177,336.0355,336.0455,10570.0
2025-03-10 14:50:00,337.12,338.34,336.85,337.68,20108.0,335.7268,336.9418,335.4579,336.2845,20108.0
2025-03-10 14:55:00,337.46,337.59,336.65,337.43,9452.0,336.0654,336.1949,335.2588,336.0355,9452.0
2025-03-10 15:00:00,337.41,337.69,336.26,336.48,19107.0,336.0156,336.2945,334.8704,335.0895,19107.0
2025-03-10 15:05:00,336.43,336.55,335.78,335.79,13217.0,335.0397,335.1592,334.3924,334.4023,13217.0
2025-03-10 15:10:00,335.78,335.99,334.98,335.74,16116.0,334.3924,334.6015,333.5957,334.3525,16116.0
2025-03-10 15:15:00,335.75,337.31,335.75,336.84,12401.0,334.3625,335.916,334.3625,335.448,12401.0
2025-03-10 15:20:00,336.84,337.72,336.84,337.72,9921.0,335.448,336.3243,335.448,336.3243,9921.0
2025-03-10 15:25:00,337.78,338.39,337.28,337.28,19575.0,336.3841,336.9916,335.8862,335.8862,19575.0
2025-03-10 15:30:00,337.05,337.78,337.05,337.53,16989.0,335.6571,336.3841,335.6571,336.1351,16989.0
2025-03-10 15:35:00,337.53,337.78,336.65,337.55,15488.0,336.1351,336.3841,335.2588,336.1551,15488.0
2025-03-10 15:40:00,337.6,337.79,336.84,337.0,21324.0,336.2048,336.3941,335.448,335.6073,21324.0
2025-03-10 15:45:00,336.9,337.72,336.9,337.45,28079.0,335.5077,336.3243,335.5077,336.0555,28079.0
2025-03-10 15:50:00,337.33,337.83,335.89,336.63,54758.0,335.936,336.4339,334.5019,335.2389,54758.0
2025-03-10 15:55:00,336.56,337.39,335.96,336.15,149432.0,335.1691,335.9957,334.5716,334.7608,149432.0
2025-03-11 09:30:00,336.07,338.95,334.86,335.6,31915.0,334.6812,337.5493,333.4762,334.2131,31915.0
2025-03-11 09:35:00,335.78,335.78,332.81,333.98,9576.0,334.3924,334.3924,331.4346,332.5998,9576.0
2025-03-11 09:40:00,333.68,333.68,332.11,332.41,5705.0,332.301,332.301,330.7375,331.0363,5705.0
2025-03-11 09:45:00,332.19,332.25,330.93,332.01,6270.0,330.8172,330.877,329.5624,330.6379,6270.0
2025-03-11 09:50:00,332.01,332.03,328.7,330.09,20779.0,330.6379,330.6579,327.3416,328.7259,20779.0
2025-03-11 09:55:00,330.09,330.98,329.75,330.06,8672.0,328.7259,329.6122,328.3873,328.696,8672.0
2025-03-11 10:00:00,329.64,330.34,328.55,328.82,21328.0,328.2777,328.9748,327.1922,327.4611,21328.0
2025-03-11 10:05:00,328.86,329.72,328.21,328.48,13212.0,327.501,328.3574,326.8536,327.1225,13212.0
2025-03-11 10:10:00,328.22,328.38,327.38,327.87,14947.0,326.8636,327.0229,326.0271,326.5151,14947.0
2025-03-11 10:15:00,327.88,329.06,327.37,328.7,23240.0,326.525,327.7001,326.0171,327.3416,23240.0
2025-03-11 10:20:00,328.27,328.32,326.59,327.7,10921.0,326.9134,326.9632,325.2403,326.3458,10921.0
2025-03-11 10:25:00,327.82,328.92,327.55,328.46,15413.0,326.4653,327.5607,326.1964,327.1026,15413.0
2025-03-11 10:30:00,328.8,329.22,326.46,327.63,21857.0,327.4412,327.8595,325.1109,326.276,21857.0
2025-03-11 10:35:00,327.59,327.59,326.65,326.92,10715.0,326.2362,326.2362,325.3001,325.569,10715.0
2025-03-11 10:40:00,326.83,327.18,326.38,326.79,11335.0,325.4794,325.8279,325.0312,325.4395,11335.0
2025-03-11 10:45:00,326.73,327.83,326.42,327.83,8548.0,325.3798,326.4752,325.071,326.4752,8548.0
2025-03-11 10:50:00,327.49,327.98,326.77,327.28,21517.0,326.1366,326.6246,325.4196,325.9275,21517.0
2025-03-11 10:55:00,327.16,327.17,326.33,326.44,7895.0,325.808,325.8179,324.9814,325.091,7895.0
2025-03-11 11:00:00,326.46,326.71,326.02,326.12,10210.0,325.1109,325.3598,324.6727,324.7723,10210.0
2025-03-11 11:05:00,326.36,326.5,325.45,325.99,9262.0,325.0113,325.1507,324.1051,324.6428,9262.0
2025-03-11 11:10:00,326.19,326.35,325.55,325.85,15481.0,324.842,325.0013,324.2046,324.5034,15481.0
2025-03-11 11:15:00,325.89,326.27,325.35,326.06,8173.0,324.5432,324.9217,324.0055,324.7125,8173.0
2025-03-11 11:20:00,326.07,326.12,323.91,323.91,7575.0,324.7225,324.7723,322.5714,322.5714,7575.0
2025-03-11 11:25:00,324.54,324.71,324.15,324.67,6363.0,323.1988,323.3681,322.8104,323.3283,6363.0
2025-03-11 11:30:00,324.4,325.29,324.34,324.55,18128.0,323.0594,323.9457,322.9996,323.2088,18128.0
2025-03-11 11:35:00,324.5,325.22,324.33,324.95,10042.0,323.159,323.876,322.9897,323.6071,10042.0
2025-03-11 11:40:00,324.95,326.23,324.95,326.05,17197.0,323.6071,324.8818,323.6071,324.7026,17197.0
2025-03-11 11:45:00,326.0,326.67,325.43,326.59,15829.0,324.6528,325.32,324.0851,325.2403,15829.0
2025-03-11 11:50:00,326.53,326.53,325.8,325.81,7507.0,325.1806,325.1806,324.4536,324.4636,7507.0
2025-03-11 11:55:00,326.0,326.01,324.59,324.74,3764.0,324.6528,324.6627,323.2486,323.398,3764.0
2025-03-11 12:00:00,324.68,325.44,324.68,325.04,6579.0,323.3382,324.0951,323.3382,323.6967,6579.0
2025-03-11 12:05:00,324.98,325.15,323.71,323.71,5363.0,323.637,323.8063,322.3722,322.3722,5363.0
2025-03-11 12:10:00,323.7,323.7,321.96,322.03,14627.0,322.3623,322.3623,320.6295,320.6992,14627.0
2025-03-11 12:15:00,322.29,322.69,322.1,322.33,12748.0,320.9581,321.3565,320.7689,320.9979,12748.0
2025-03-11 12:20:00,322.34,322.59,321.78,322.05,35504.0,321.0079,321.2569,320.4502,320.7191,35504.0
2025-03-11 12:25:00,322.16,322.31,321.68,321.85,8012.0,320.8287,320.978,320.3506,320.5199,8012.0
2025-03-11 12:30:00,321.78,321.79,321.02,321.77,12159.0,320.4502,320.4602,319.6934,320.4403,12159.0
2025-03-11 12:35:00,321.82,321.83,320.86,320.87,5801.0,320.4901,320.5,319.534,319.544,5801.0
2025-03-11 12:40:00,320.82,321.88,320.82,321.4,5936.0,319.4942,320.5498,319.4942,320.0718,5936.0
2025-03-11 12:45:00,321.18,321.61,320.96,321.23,3751.0,319.8527,320.2809,319.6336,319.9025,3751.0
2025-03-11 12:50:00,321.3,321.48,321.08,321.25,8707.0,319.9722,320.1515,319.7531,319.9224,8707.0
2025-03-11 12:55:00,321.25,321.63,320.73,320.93,8816.0,319.9224,320.3008,319.4046,319.6037,8816.0
2025-03-11 13:00:00,321.04,321.04,320.17,320.91,11259.0,319.7133,319.7133,318.8469,319.5838,11259.0
2025-03-11 13:05:00,320.95,321.08,320.53,320.76,3708.0,319.6237,319.7531,319.2054,319.4344,3708.0
2025-03-11 13:10:00,320.76,320.96,319.86,320.16,5346.0,319.4344,319.6336,318.5382,318.8369,5346.0
2025-03-11 13:15:00,320.19,321.22,320.09,321.07,7093.0,318.8668,319.8925,318.7672,319.7432,7093.0
2025-03-11 13:20:00,321.19,321.56,320.61,320.61,7480.0,319.8627,320.2311,319.2851,319.2851,7480.0
2025-03-11 13:25:00,320.87,320.91,320.18,320.3,6610.0,319.544,319.5838,318.8568,318.9763,6610.0
2025-03-11 13:30:00,320.26,320.84,320.08,320.75,12719.0,318.9365,319.5141,318.7572,319.4245,12719.0
2025-03-11 13:35:00,320.75,320.75,319.59,319.65,7661.0,319.4245,319.4245,318.2693,318.329,7661.0
2025-03-11 13:40:00,319.82,320.24,319.51,320.13,10590.0,318.4983,318.9166,318.1896,318.807,10590.0
2025-03-11 13:45:00,319.94,320.52,319.46,319.46,9914.0,318.6178,319.1954,318.1398,318.1398,9914.0
2025-03-11 13:50:00,319.48,319.99,319.48,319.77,10649.0,318.1597,318.6676,318.1597,318.4485,10649.0
2025-03-11 13:55:00,319.76,319.76,318.62,318.62,10904.0,318.4386,318.4386,317.3033,317.3033,10904.0
2025-03-11 14:00:00,318.91,320.6,318.73,320.23,34277.0,317.5921,319.2751,317.4128,318.9066,34277.0
2025-03-11 14:05:00,320.19,320.19,318.98,319.13,11587.0,318.8668,318.8668,317.6618,317.8112,11587.0
2025-03-11 14:10:00,319.13,320.49,318.83,320.42,18284.0,317.8112,319.1656,317.5124,319.0958,18284.0
2025-03-11 14:15:00,320.38,320.42,319.62,319.82,11208.0,319.056,319.0958,318.2991,318.4983,11208.0
2025-03-11 14:20:00,319.85,321.24,319.85,321.06,17731.0,318.5282,319.9125,318.5282,319.7332,17731.0
2025-03-11 14:25:00,321.09,321.48,321.01,321.48,7799.0,319.7631,320.1515,319.6834,320.1515,7799.0
2025-03-11 14:30:00,321.35,321.88,321.2,321.57,12119.0,320.022,320.5498,319.8726,320.2411,12119.0
2025-03-11 14:35:00,321.56,323.31,321.36,323.23,10377.0,320.2311,321.9739,320.032,321.8942,10377.0
2025-03-11 14:40:00,323.46,325.09,323.16,324.84,14315.0,322.1233,323.7465,321.8245,323.4976,14315.0
2025-03-11 14:45:00,324.84,324.84,323.59,324.17,15128.0,323.4976,323.4976,322.2527,322.8303,15128.0
2025-03-11 14:50:00,324.18,324.89,324.09,324.62,11526.0,322.8403,323.5474,322.7507,323.2785,11526.0
2025-03-11 14:55:00,324.65,324.95,324.33,324.59,9270.0,323.3084,323.6071,322.9897,323.2486,9270.0
2025-03-11 15:00:00,324.59,324.78,324.16,324.19,10111.0,323.2486,323.4378,322.8204,322.8503,10111.0
2025-03-11 15:05:00,324.16,324.78,323.91,323.91,20209.0,322.8204,323.4378,322.5714,322.5714,20209.0
2025-03-11 15:10:00,323.95,324.26,323.64,324.26,11399.0,322.6113,322.92,322.3025,322.92,11399.0
2025-03-11 15:15:00,324.19,324.65,324.06,324.06,38842.0,322.8503,323.3084,322.7208,322.7208,38842.0
2025-03-11 15:20:00,324.26,325.07,324.14,324.23,17754.0,322.92,323.7266,322.8005,322.8901,17754.0
2025-03-11 15:25:00,324.23,324.8,324.01,324.45,10578.0,322.8901,323.4577,322.671,323.1092,10578.0
2025-03-11 15:30:00,324.52,324.56,323.87,324.02,12109.0,323.1789,323.2187,322.5316,322.681,12109.0
2025-03-11 15:35:00,323.83,324.13,323.09,323.1,14346.0,322.4917,322.7905,321.7548,321.7648,14346.0
2025-03-11 15:40:00,322.9,322.93,322.14,322.7,19412.0,321.5656,321.5955,320.8087,321.3664,19412.0
2025-03-11 15:45:00,322.59,323.25,322.43,323.25,38032.0,321.2569,321.9141,321.0975,321.9141,38032.0
2025-03-11 15:50:00,322.93,323.06,321.56,322.48,31193.0,321.5955,321.7249,320.2311,321.1473,31193.0
2025-03-11 15:55:00,322.49,323.85,322.41,323.34,117389.0,321.1573,322.5117,321.0776,322.0038,117389.0
2025-03-12 09:30:00,321.56,322.89,321.55,321.56,27467.0,320.2311,321.5556,320.2212,320.2311,27467.0
2025-03-12 09:35:00,321.56,322.52,320.28,321.25,10492.0,320.2311,321.1872,318.9564,319.9224,10492.0
2025-03-12 09:40:00,321.25,321.59,317.85,318.06,20335.0,319.9224,320.261,316.5365,316.7456,20335.0
2025-03-12 09:45:00,318.18,318.56,316.31,317.5,21735.0,316.8651,317.2435,315.0028,316.1879,21735.0
2025-03-12 09:50:00,317.17,317.98,315.16,315.56,16765.0,315.8593,316.6659,313.8576,314.2559,16765.0
2025-03-12 09:55:00,315.77,316.08,313.11,314.44,13904.0,314.4651,314.7738,311.8161,313.1406,13904.0
2025-03-12 10:00:00,314.5,316.1,313.93,314.47,9975.0,313.2003,314.7937,312.6327,313.1704,9975.0
2025-03-12 10:05:00,314.73,315.93,314.47,314.83,21825.0,313.4294,314.6244,313.1704,313.5289,21825.0
2025-03-12 10:10:00,315.07,316.24,314.42,315.74,17763.0,313.768,314.9331,313.1206,314.4352,17763.0
2025-03-12 10:15:00,315.71,315.71,315.01,315.34,10554.0,314.4053,314.4053,313.7082,314.0368,10554.0
2025-03-12 10:20:00,315.16,315.5,314.47,314.62,5333.0,313.8576,314.1962,313.1704,313.3198,5333.0
2025-03-12 10:25:00,314.49,315.24,314.49,315.09,7918.0,313.1903,313.9372,313.1903,313.7879,7918.0
2025-03-12 10:30:00,315.13,315.36,314.64,314.91,18352.0,313.8277,314.0568,313.3397,313.6086,18352.0
2025-03-12 10:35:00,314.8,314.8,313.16,313.8,13439.0,313.4991,313.4991,311.8658,312.5032,13439.0
2025-03-12 10:40:00,313.62,313.67,312.3,312.46,9084.0,312.3239,312.3737,311.0094,311.1687,9084.0
2025-03-12 10:45:00,312.49,312.68,310.69,311.14,30334.0,311.1986,311.3878,309.4061,309.8542,30334.0
2025-03-12 10:50:00,311.12,312.92,310.88,312.08,10308.0,309.8343,311.6268,309.5953,310.7903,10308.0
2025-03-12 10:55:00,312.23,312.67,312.04,312.23,7974.0,310.9397,311.3779,310.7505,310.9397,7974.0
2025-03-12 11:00:00,312.0,312.82,311.93,312.49,11347.0,310.7106,311.5272,310.6409,311.1986,11347.0
2025-03-12 11:05:00,312.6,312.6,311.51,311.89,7423.0,311.3082,311.3082,310.2227,310.6011,7423.0
2025-03-12 11:10:00,311.51,311.56,311.28,311.41,6009.0,310.2227,310.2725,309.9936,310.1231,6009.0
2025-03-12 11:15:00,311.36,311.66,310.74,310.77,11353.0,310.0733,310.372,309.4558,309.4857,11353.0
2025-03-12 11:20:00,310.6,311.54,310.42,311.54,7317.0,309.3164,310.2525,309.1372,310.2525,7317.0
2025-03-12 11:25:00,311.53,311.77,311.17,311.69,6284.0,310.2426,310.4816,309.8841,310.4019,6284.0
2025-03-12 11:30:00,311.46,311.46,310.97,311.32,6996.0,310.1729,310.1729,309.6849,310.0334,6996.0
2025-03-12 11:35:00,311.24,311.37,310.74,310.81,3815.0,309.9538,310.0832,309.4558,309.5256,3815.0
2025-03-12 11:40:00,310.76,310.8,310.23,310.6,5689.0,309.4758,309.5156,308.948,309.3164,5689.0
2025-03-12 11:45:00,310.32,311.3,310.18,311.04,9109.0,309.0376,310.0135,308.8982,309.7546,9109.0
2025-03-12 11:50:00,310.94,311.56,310.84,311.56,3250.0,309.655,310.2725,309.5554,310.2725,3250.0
2025-03-12 11:55:00,311.41,311.79,310.85,311.75,9158.0,310.1231,310.5015,309.5654,310.4617,9158.0
2025-03-12 12:00:00,311.5,312.16,311.5,311.95,5169.0,310.2127,310.87,310.2127,310.6608,5169.0
2025-03-12 12:05:00,312.06,312.43,311.91,312.43,7009.0,310.7704,311.1389,310.621,311.1389,7009.0
2025-03-12 12:10:00,312.44,314.0,312.18,314.0,7175.0,311.1488,312.7024,310.8899,312.7024,7175.0
2025-03-12 12:15:00,313.94,314.07,313.68,313.8,10083.0,312.6426,312.7721,312.3837,312.5032,10083.0
2025-03-12 12:20:00,313.91,314.88,313.54,314.67,9634.0,312.6127,313.5787,312.2443,313.3696,9634.0
2025-03-12 12:25:00,314.37,314.46,313.98,314.24,2654.0,313.0708,313.1605,312.6825,312.9414,2654.0
2025-03-12 12:30:00,314.09,314.84,314.09,314.81,4918.0,312.792,313.5389,312.792,313.509,4918.0
2025-03-12 12:35:00,314.59,314.79,314.34,314.52,3812.0,313.2899,313.4891,313.041,313.2202,3812.0
2025-03-12 12:40:00,314.27,314.33,313.44,313.44,3783.0,312.9713,313.031,312.1447,312.1447,3783.0
2025-03-12 12:45:00,313.44,314.25,313.39,314.25,2663.0,312.1447,312.9513,312.0949,312.9513,2663.0
2025-03-12 12:50:00,314.1,314.19,313.43,313.59,4778.0,312.802,312.8916,312.1347,312.2941,4778.0
2025-03-12 12:55:00,313.84,313.84,313.26,313.26,3189.0,312.543,312.543,311.9654,311.9654,3189.0
2025-03-12 13:00:00,313.45,314.56,313.19,313.98,6050.0,312.1546,313.2601,311.8957,312.6825,6050.0
2025-03-12 13:05:00,314.29,314.61,313.75,313.75,2930.0,312.9912,313.3099,312.4534,312.4534,2930.0
2025-03-12 13:10:00,313.82,314.57,313.8,314.5,6492.0,312.5231,313.27,312.5032,313.2003,6492.0
2025-03-12 13:15:00,314.65,314.65,314.32,314.32,2093.0,313.3497,313.3497,313.0211,313.0211,2093.0
2025-03-12 13:20:00,314.31,315.11,314.31,315.05,3218.0,313.0111,313.8078,313.0111,313.748,3218.0
2025-03-12 13:25:00,315.24,315.9,315.23,315.9,2673.0,313.9372,314.5945,313.9273,314.5945,2673.0
2025-03-12 13:30:00,315.73,315.77,315.53,315.77,4060.0,314.4252,314.4651,314.226,314.4651,4060.0
2025-03-12 13:35:00,315.81,316.04,315.58,315.58,4266.0,314.5049,314.7339,314.2758,314.2758,4266.0
2025-03-12 13:40:00,315.47,315.64,315.11,315.38,1700.0,314.1663,314.3356,313.8078,314.0767,1700.0
2025-03-12 13:45:00,315.06,315.06,315.0,315.02,1378.0,313.758,313.758,313.6982,313.7182,1378.0
2025-03-12 13:50:00,314.78,315.08,314.5,314.5,8142.0,313.4791,313.7779,313.2003,313.2003,8142.0
2025-03-12 13:55:00,314.28,314.28,313.77,313.77,3678.0,312.9812,312.9812,312.4733,312.4733,3678.0
2025-03-12 14:00:00,313.9,314.04,313.21,313.21,7968.0,312.6028,312.7422,311.9156,311.9156,7968.0
2025-03-12 14:05:00,313.5,313.9,313.43,313.85,4744.0,312.2044,312.6028,312.1347,312.553,4744.0
2025-03-12 14:10:00,314.01,314.08,313.68,314.08,8604.0,312.7123,312.782,312.3837,312.782,8604.0
2025-03-12 14:15:00,313.97,314.02,313.68,313.97,4908.0,312.6725,312.7223,312.3837,312.6725,4908.0
2025-03-12 14:20:00,314.0,314.01,313.66,313.72,10104.0,312.7024,312.7123,312.3638,312.4235,10104.0
2025-03-12 14:25:00,313.75,314.05,313.75,313.88,5293.0,312.4534,312.7522,312.4534,312.5829,5293.0
2025-03-12 14:30:00,314.0,314.9,313.94,314.75,19486.0,312.7024,313.5987,312.6426,313.4493,19486.0
2025-03-12 14:35:00,314.75,314.76,313.78,313.78,14918.0,313.4493,313.4592,312.4833,312.4833,14918.0
2025-03-12 14:40:00,314.08,314.31,313.78,314.27,6288.0,312.782,313.0111,312.4833,312.9713,6288.0
2025-03-12 14:45:00,314.11,314.23,313.82,314.09,10994.0,312.8119,312.9314,312.5231,312.792,10994.0
2025-03-12 14:50:00,314.06,314.19,313.27,314.04,5096.0,312.7621,312.8916,311.9754,312.7422,5096.0
2025-03-12 14:55:00,314.04,314.54,313.63,314.06,30035.0,312.7422,313.2401,312.3339,312.7621,30035.0
2025-03-12 15:00:00,314.06,314.31,313.26,314.31,3845.0,312.7621,313.0111,311.9654,313.0111,3845.0
2025-03-12 15:05:00,314.41,314.41,313.59,314.33,13195.0,313.1107,313.1107,312.2941,313.031,13195.0
2025-03-12 15:10:00,314.48,314.84,314.14,314.29,29202.0,313.1804,313.5389,312.8418,312.9912,29202.0
2025-03-12 15:15:00,314.31,314.43,314.15,314.22,4171.0,313.0111,313.1306,312.8518,312.9215,4171.0
2025-03-12 15:20:00,314.3,314.35,313.68,314.29,5212.0,313.0011,313.0509,312.3837,312.9912,5212.0
2025-03-12 15:25:00,314.29,314.55,314.24,314.24,2762.0,312.9912,313.2501,312.9414,312.9414,2762.0
2025-03-12 15:30:00,314.32,314.32,313.29,313.3,12643.0,313.0211,313.0211,311.9953,312.0053,12643.0
2025-03-12 15:35:00,312.97,313.47,312.55,313.47,10217.0,311.6766,312.1746,311.2584,312.1746,10217.0
2025-03-12 15:40:00,313.4,314.82,313.4,314.6,9391.0,312.1049,313.519,312.1049,313.2999,9391.0
2025-03-12 15:45:00,314.71,314.75,313.49,314.31,12718.0,313.4094,313.4493,312.1945,313.0111,12718.0
2025-03-12 15:50:00,314.25,314.72,313.52,313.52,5147.0,312.9513,313.4194,312.2244,312.2244,5147.0
2025-03-12 15:55:00,313.52,313.95,312.77,312.8,44427.0,312.2244,312.6526,311.4775,311.5073,44427.0
2025-03-13 09:30:00,312.82,315.32,311.26,314.15,27417.0,311.5272,314.0169,309.9737,312.8518,27417.0
2025-03-13 09:35:00,314.27,315.56,314.27,314.46,2573.0,312.9713,314.2559,312.9713,313.1605,2573.0
2025-03-13 09:40:00,313.54,316.23,313.53,316.22,11542.0,312.2443,314.9232,312.2343,314.9132,11542.0
2025-03-13 09:45:00,316.15,316.15,314.66,314.66,21835.0,314.8435,314.8435,313.3596,313.3596,21835.0
2025-03-13 09:50:00,314.14,314.9,314.1,314.18,5046.0,312.8418,313.5987,312.802,312.8816,5046.0
2025-03-13 09:55:00,314.46,314.46,313.65,313.9,7904.0,313.1605,313.1605,312.3538,312.6028,7904.0
2025-03-13 10:00:00,314.1,314.6,314.04,314.07,3565.0,312.802,313.2999,312.7422,312.7721,3565.0
2025-03-13 10:05:00,314.17,314.87,313.5,314.69,10181.0,312.8717,313.5688,312.2044,313.3895,10181.0
2025-03-13 10:10:00,314.61,315.76,314.61,315.49,1607.0,313.3099,314.4551,313.3099,314.1862,1607.0
2025-03-13 10:15:00,315.81,316.93,315.0,315.7,31235.0,314.5049,315.6203,313.6982,314.3953,31235.0
2025-03-13 10:20:00,315.7,315.7,314.61,314.63,3920.0,314.3953,314.3953,313.3099,313.3298,3920.0
2025-03-13 10:25:00,314.53,314.89,314.52,314.56,350.0,313.2302,313.5887,313.2202,313.2601,350.0
2025-03-13 10:30:00,314.46,315.52,314.45,315.34,2085.0,313.1605,314.2161,313.1505,314.0368,2085.0
2025-03-13 10:35:00,315.35,315.84,314.99,315.66,7531.0,314.0468,314.5348,313.6883,314.3555,7531.0
2025-03-13 10:40:00,315.66,316.69,315.65,316.65,2310.0,314.3555,315.3813,314.3456,315.3414,2310.0
2025-03-13 10:45:00,316.97,317.28,316.84,317.21,3865.0,315.6601,315.9688,315.5306,315.8991,3865.0
2025-03-13 10:50:00,316.61,317.15,316.53,316.96,3829.0,315.3016,315.8394,315.2219,315.6501,3829.0
2025-03-13 10:55:00,316.94,317.14,316.03,316.12,13465.0,315.6302,315.8294,314.724,314.8136,13465.0
2025-03-13 11:00:00,316.35,316.59,315.77,316.59,3260.0,315.0427,315.2817,314.4651,315.2817,3260.0
2025-03-13 11:05:00,316.65,316.65,315.94,316.06,1103.0,315.3414,315.3414,314.6344,314.7539,1103.0
2025-03-13 11:10:00,316.22,316.28,315.2,315.95,4279.0,314.9132,314.973,313.8974,314.6443,4279.0
2025-03-13 11:15:00,315.86,316.05,315.68,315.88,3405.0,314.5547,314.7439,314.3754,314.5746,3405.0
2025-03-13 11:20:00,315.68,315.68,315.27,315.38,2590.0,314.3754,314.3754,313.9671,314.0767,2590.0
2025-03-13 11:25:00,315.44,315.84,315.39,315.83,2645.0,314.1364,314.5348,314.0866,314.5248,2645.0
2025-03-13 11:30:00,315.82,315.85,315.72,315.78,830.0,314.5149,314.5447,314.4153,314.475,830.0
2025-03-13 11:35:00,315.46,315.66,314.85,314.86,4894.0,314.1563,314.3555,313.5489,313.5588,4894.0
2025-03-13 11:40:00,314.83,315.75,314.83,315.61,5038.0,313.5289,314.4451,313.5289,314.3057,5038.0
2025-03-13 11:45:00,315.52,315.94,315.52,315.82,1103.0,314.2161,314.6344,314.2161,314.5149,1103.0
2025-03-13 11:50:00,315.6,316.32,315.6,315.99,9612.0,314.2958,315.0128,314.2958,314.6841,9612.0
2025-03-13 11:55:00,316.0,316.09,315.54,316.05,6908.0,314.6941,314.7837,314.236,314.7439,6908.0
2025-03-13 12:00:00,316.02,316.27,316.02,316.2,1292.0,314.714,314.963,314.714,314.8933,1292.0
2025-03-13 12:05:00,316.09,316.6,315.99,316.59,3358.0,314.7837,315.2916,314.6841,315.2817,3358.0
2025-03-13 12:10:00,316.9,316.99,316.62,316.69,718.0,315.5904,315.68,315.3115,315.3813,718.0
2025-03-13 12:15:00,316.78,316.78,316.05,316.56,6645.0,315.4709,315.4709,314.7439,315.2518,6645.0
2025-03-13 12:20:00,316.55,316.79,316.4,316.4,1934.0,315.2418,315.4808,315.0925,315.0925,1934.0
2025-03-13 12:25:00,316.35,316.63,316.19,316.25,2586.0,315.0427,315.3215,314.8833,314.9431,2586.0
2025-03-13 12:30:00,316.42,316.87,316.28,316.87,6647.0,315.1124,315.5605,314.973,315.5605,6647.0
2025-03-13 12:35:00,316.86,316.86,316.17,316.68,7811.0,315.5506,315.5506,314.8634,315.3713,7811.0
2025-03-13 12:40:00,316.99,316.99,316.76,316.96,542.0,315.68,315.68,315.451,315.6501,542.0
2025-03-13 12:45:00,316.64,316.85,316.08,316.33,3826.0,315.3315,315.5406,314.7738,315.0227,3826.0
2025-03-13 12:50:00,316.26,316.58,316.13,316.31,5259.0,314.953,315.2717,314.8236,315.0028,5259.0
2025-03-13 12:55:00,316.33,316.45,316.33,316.43,1101.0,315.0227,315.1422,315.0227,315.1223,1101.0
2025-03-13 13:00:00,316.6,316.78,316.24,316.51,1202.0,315.2916,315.4709,314.9331,315.202,1202.0
2025-03-13 13:05:00,316.82,316.82,316.38,316.38,2209.0,315.5107,315.5107,315.0725,315.0725,2209.0
2025-03-13 13:10:00,316.24,316.24,315.69,315.76,2513.0,314.9331,314.9331,314.3854,314.4551,2513.0
2025-03-13 13:15:00,315.92,315.92,315.92,315.92,100.0,314.6144,314.6144,314.6144,314.6144,100.0
2025-03-13 13:20:00,315.74,315.74,315.03,315.07,4505.0,314.4352,314.4352,313.7281,313.768,4505.0
2025-03-13 13:25:00,315.28,315.28,314.5,314.64,441.0,313.9771,313.9771,313.2003,313.3397,441.0
2025-03-13 13:30:00,314.42,314.42,313.92,314.09,1210.0,313.1206,313.1206,312.6227,312.792,1210.0
2025-03-13 13:35:00,313.84,313.96,313.3,313.44,2502.0,312.543,312.6625,312.0053,312.1447,2502.0
2025-03-13 13:40:00,313.47,313.84,313.24,313.24,5811.0,312.1746,312.543,311.9455,311.9455,5811.0
2025-03-13 13:45:00,313.33,313.33,312.94,312.95,4348.0,312.0351,312.0351,311.6468,311.6567,4348.0
2025-03-13 13:50:00,313.08,313.6,313.08,313.43,7316.0,311.7862,312.304,311.7862,312.1347,7316.0
2025-03-13 13:55:00,313.69,313.82,313.45,313.48,2503.0,312.3937,312.5231,312.1546,312.1845,2503.0
2025-03-13 14:00:00,313.56,314.64,313.44,314.38,6341.0,312.2642,313.3397,312.1447,313.0808,6341.0
2025-03-13 14:05:00,314.38,314.82,314.2,314.59,5972.0,313.0808,313.519,312.9015,313.2899,5972.0
2025-03-13 14:10:00,314.79,315.27,314.58,315.27,1705.0,313.4891,313.9671,313.28,313.9671,1705.0
2025-03-13 14:15:00,315.27,315.27,314.46,314.74,6646.0,313.9671,313.9671,313.1605,313.4393,6646.0
2025-03-13 14:20:00,314.51,314.79,314.46,314.46,2372.0,313.2103,313.4891,313.1605,313.1605,2372.0
2025-03-13 14:25:00,314.52,314.61,314.36,314.61,5101.0,313.2202,313.3099,313.0609,313.3099,5101.0
2025-03-13 14:30:00,314.36,315.24,314.36,315.16,3050.0,313.0609,313.9372,313.0609,313.8576,3050.0
2025-03-13 14:35:00,315.13,315.27,315.11,315.14,800.0,313.8277,313.9671,313.8078,313.8377,800.0
2025-03-13 14:40:00,315.29,315.46,315.12,315.12,3797.0,313.987,314.1563,313.8177,313.8177,3797.0
2025-03-13 14:45:00,315.31,315.52,315.21,315.52,2055.0,314.007,314.2161,313.9074,314.2161,2055.0
2025-03-13 14:50:00,315.34,315.5,315.23,315.5,3491.0,314.0368,314.1962,313.9273,314.1962,3491.0
2025-03-13 14:55:00,315.41,315.7,315.32,315.7,3315.0,314.1065,314.3953,314.0169,314.3953,3315.0
2025-03-13 15:00:00,315.81,315.94,315.67,315.71,10634.0,314.5049,314.6344,314.3655,314.4053,10634.0
2025-03-13 15:05:00,315.55,315.56,315.28,315.5,3013.0,314.246,314.2559,313.9771,314.1962,3013.0
2025-03-13 15:10:00,315.41,315.88,315.41,315.66,2241.0,314.1065,314.5746,314.1065,314.3555,2241.0
2025-03-13 15:15:00,315.8,316.01,315.8,315.92,1424.0,314.4949,314.7041,314.4949,314.6144,1424.0
2025-03-13 15:20:00,315.86,315.9,315.15,315.15,8942.0,314.5547,314.5945,313.8476,313.8476,8942.0
2025-03-13 15:25:00,315.16,315.4,314.33,314.41,6971.0,313.8576,314.0966,313.031,313.1107,6971.0
2025-03-13 15:30:00,314.4,314.6,313.91,314.6,8561.0,313.1007,313.2999,312.6127,313.2999,8561.0
2025-03-13 15:35:00,314.49,314.65,314.04,314.53,13295.0,313.1903,313.3497,312.7422,313.2302,13295.0
2025-03-13 15:40:00,314.68,315.76,314.65,315.3,5425.0,313.3796,314.4551,313.3497,313.997,5425.0
2025-03-13 15:45:00,315.3,315.3,315.01,315.18,3207.0,313.997,313.997,313.7082,313.8775,3207.0
2025-03-13 15:50:00,314.72,314.72,313.85,314.49,11474.0,313.4194,313.4194,312.553,313.1903,11474.0
2025-03-13 15:55:00,314.49,315.09,314.49,314.89,44541.0,313.1903,313.7879,313.1903,313.5887,44541.0
2025-03-14 09:30:00,315.84,316.69,314.33,314.54,18369.0,314.5348,315.3813,313.031,313.2401,18369.0
2025-03-14 09:35:00,313.21,314.97,313.21,314.17,1400.0,311.9156,313.6684,311.9156,312.8717,1400.0
2025-03-14 09:40:00,315.07,315.62,314.16,315.15,5370.0,313.768,314.3157,312.8617,313.8476,5370.0
2025-03-14 09:45:00,315.13,316.63,315.13,316.63,4168.0,313.8277,315.3215,313.8277,315.3215,4168.0
2025-03-14 09:50:00,316.72,318.49,316.16,318.49,5500.0,315.4111,317.1738,314.8534,317.1738,5500.0
2025-03-14 09:55:00,318.46,318.56,317.42,317.42,29516.0,317.1439,317.2435,316.1082,316.1082,29516.0
2025-03-14 10:00:00,316.49,318.13,314.1,317.91,9960.0,315.1821,316.8153,312.802,316.5962,9960.0
2025-03-14 10:05:00,317.9,318.01,317.0,317.21,8280.0,316.5863,316.6958,315.69,315.8991,8280.0
2025-03-14 10:10:00,317.19,317.4,316.9,317.03,1708.0,315.8792,316.0883,315.5904,315.7199,1708.0
2025-03-14 10:15:00,316.95,317.22,316.58,316.59,2100.0,315.6402,315.9091,315.2717,315.2817,2100.0
2025-03-14 10:20:00,316.5,317.21,316.34,317.13,3983.0,315.192,315.8991,315.0327,315.8194,3983.0
2025-03-14 10:25:00,317.13,317.59,317.13,317.5,11573.0,315.8194,316.2775,315.8194,316.1879,11573.0
2025-03-14 10:30:00,317.37,318.17,317.37,317.86,3056.0,316.0584,316.8551,316.0584,316.5464,3056.0
2025-03-14 10:35:00,318.0,318.49,317.84,318.25,3048.0,316.6858,317.1738,316.5265,316.9348,3048.0
2025-03-14 10:40:00,318.31,318.32,317.79,317.99,4653.0,316.9946,317.0045,316.4767,316.6759,4653.0
2025-03-14 10:45:00,318.19,318.63,318.04,318.48,5200.0,316.8751,317.3132,316.7257,317.1639,5200.0
2025-03-14 10:50:00,318.48,319.32,318.47,319.16,7709.0,317.1639,318.0004,317.1539,317.841,7709.0
2025-03-14 10:55:00,319.19,319.63,319.1,319.63,3740.0,317.8709,318.3091,317.7813,318.3091,3740.0
2025-03-14 11:00:00,319.6,319.77,319.47,319.58,3016.0,318.2792,318.4485,318.1498,318.2593,3016.0
2025-03-14 11:05:00,319.65,319.76,318.69,319.49,17576.0,318.329,318.4386,317.373,318.1697,17576.0
2025-03-14 11:10:00,319.49,319.73,319.34,319.66,9409.0,318.1697,318.4087,318.0203,318.339,9409.0
2025-03-14 11:15:00,319.62,320.25,319.61,320.13,7054.0,318.2991,318.9265,318.2892,318.807,7054.0
2025-03-14 11:20:00,320.13,320.78,319.97,320.7,2981.0,318.807,319.4544,318.6477,319.3747,2981.0
2025-03-14 11:25:00,320.7,320.73,320.41,320.55,7867.0,319.3747,319.4046,319.0859,319.2253,7867.0
2025-03-14 11:30:00,320.58,321.5,320.57,321.19,6974.0,319.2552,320.1714,319.2452,319.8627,6974.0
2025-03-14 11:35:00,321.0,321.07,320.31,320.31,7556.0,319.6734,319.7432,318.9863,318.9863,7556.0
2025-03-14 11:40:00,320.31,320.49,319.85,320.17,5997.0,318.9863,319.1656,318.5282,318.8469,5997.0
2025-03-14 11:45:00,320.28,320.29,319.85,320.03,7514.0,318.9564,318.9664,318.5282,318.7075,7514.0
2025-03-14 11:50:00,320.0,320.42,319.84,320.42,7051.0,318.6776,319.0958,318.5182,319.0958,7051.0
2025-03-14 11:55:00,320.13,320.92,320.13,320.9,5610.0,318.807,319.5938,318.807,319.5739,5610.0
2025-03-14 12:00:00,320.81,320.9,320.34,320.69,7721.0,319.4842,319.5739,319.0162,319.3647,7721.0
2025-03-14 12:05:00,320.73,321.16,320.63,320.99,5234.0,319.4046,319.8328,319.305,319.6635,5234.0
2025-03-14 12:10:00,321.0,321.19,319.38,319.38,16256.0,319.6734,319.8627,318.0601,318.0601,16256.0
2025-03-14 12:15:00,319.21,319.74,319.04,319.74,2731.0,317.8908,318.4187,317.7215,318.4187,2731.0
2025-03-14 12:20:00,319.75,319.75,319.7,319.71,700.0,318.4286,318.4286,318.3788,318.3888,700.0
2025-03-14 12:25:00,319.58,319.95,319.09,319.95,19544.0,318.2593,318.6278,317.7713,318.6278,19544.0
2025-03-14 12:30:00,319.81,320.31,319.74,320.24,2307.0,318.4884,318.9863,318.4187,318.9166,2307.0
2025-03-14 12:35:00,320.38,320.63,320.0,320.07,7027.0,319.056,319.305,318.6776,318.7473,7027.0
2025-03-14 12:40:00,319.88,320.29,319.88,320.17,3209.0,318.5581,318.9664,318.5581,318.8469,3209.0
2025-03-14 12:45:00,320.17,320.17,320.17,320.17,700.0,318.8469,318.8469,318.8469,318.8469,700.0
2025-03-14 12:50:00,320.38,320.5,320.28,320.33,2400.0,319.056,319.1755,318.9564,319.0062,2400.0
2025-03-14 12:55:00,320.34,320.79,320.27,320.64,11866.0,319.0162,319.4643,318.9465,319.3149,11866.0
2025-03-14 13:00:00,320.79,321.09,320.78,320.85,5961.0,319.4643,319.7631,319.4544,319.5241,5961.0
2025-03-14 13:05:00,320.87,321.13,320.84,321.06,2303.0,319.544,319.8029,319.5141,319.7332,2303.0
2025-03-14 13:10:00,321.06,321.06,320.75,320.84,2617.0,319.7332,319.7332,319.4245,319.5141,2617.0
2025-03-14 13:15:00,320.84,321.3,320.8,320.88,6510.0,319.5141,319.9722,319.4743,319.5539,6510.0
2025-03-14 13:20:00,320.79,320.79,320.54,320.63,2508.0,319.4643,319.4643,319.2153,319.305,2508.0
2025-03-14 13:25:00,320.81,320.81,320.4,320.56,2620.0,319.4842,319.4842,319.0759,319.2353,2620.0
2025-03-14 13:30:00,320.56,320.63,320.41,320.49,3060.0,319.2353,319.305,319.0859,319.1656,3060.0
2025-03-14 13:35:00,320.48,320.5,319.66,320.13,12330.0,319.1556,319.1755,318.339,318.807,12330.0
2025-03-14 13:40:00,320.09,320.09,319.73,319.74,712.0,318.7672,318.7672,318.4087,318.4187,712.0
2025-03-14 13:45:00,319.78,320.21,319.72,320.03,4711.0,318.4585,318.8867,318.3987,318.7075,4711.0
2025-03-14 13:50:00,320.22,320.44,320.09,320.41,2476.0,318.8967,319.1158,318.7672,319.0859,2476.0
2025-03-14 13:55:00,320.04,320.06,319.94,319.97,3120.0,318.7174,318.7373,318.6178,318.6477,3120.0
2025-03-14 14:00:00,320.0,320.41,320.0,320.4,2253.0,318.6776,319.0859,318.6776,319.0759,2253.0
2025-03-14 14:05:00,320.45,320.49,320.17,320.17,1056.0,319.1257,319.1656,318.8469,318.8469,1056.0
2025-03-14 14:10:00,320.25,320.45,320.11,320.12,5392.0,318.9265,319.1257,318.7871,318.7971,5392.0
2025-03-14 14:15:00,320.14,320.47,320.04,320.25,6501.0,318.817,319.1456,318.7174,318.9265,6501.0
2025-03-14 14:20:00,320.1,320.1,319.92,319.98,6415.0,318.7772,318.7772,318.5979,318.6577,6415.0
2025-03-14 14:25:00,320.09,320.47,319.99,320.29,3456.0,318.7672,319.1456,318.6676,318.9664,3456.0
2025-03-14 14:30:00,320.56,320.81,320.51,320.69,2761.0,319.2353,319.4842,319.1855,319.3647,2761.0
2025-03-14 14:35:00,320.68,321.06,320.6,320.99,4435.0,319.3548,319.7332,319.2751,319.6635,4435.0
2025-03-14 14:40:00,321.1,321.1,320.66,320.72,4660.0,319.773,319.773,319.3348,319.3946,4660.0
2025-03-14 14:45:00,320.72,321.03,320.5,320.6,12801.0,319.3946,319.7033,319.1755,319.2751,12801.0
2025-03-14 14:50:00,320.6,320.77,320.19,320.64,5909.0,319.2751,319.4444,318.8668,319.3149,5909.0
2025-03-14 14:55:00,320.65,320.65,320.06,320.35,9157.0,319.3249,319.3249,318.7373,319.0261,9157.0
2025-03-14 15:00:00,320.22,320.3,319.89,319.89,2276.0,318.8967,318.9763,318.568,318.568,2276.0
2025-03-14 15:05:00,320.06,320.21,319.99,320.12,3963.0,318.7373,318.8867,318.6676,318.7971,3963.0
2025-03-14 15:10:00,320.06,320.45,320.06,320.38,1955.0,318.7373,319.1257,318.7373,319.056,1955.0
2025-03-14 15:15:00,320.27,320.35,319.97,320.04,3925.0,318.9465,319.0261,318.6477,318.7174,3925.0
2025-03-14 15:20:00,319.89,320.21,319.36,319.44,2429.0,318.568,318.8867,318.0402,318.1199,2429.0
2025-03-14 15:25:00,319.55,319.71,319.22,319.4,4663.0,318.2294,318.3888,317.9008,318.0801,4663.0
2025-03-14 15:30:00,319.4,319.85,319.37,319.52,4812.0,318.0801,318.5282,318.0502,318.1996,4812.0
2025-03-14 15:35:00,319.61,319.81,319.45,319.61,4232.0,318.2892,318.4884,318.1299,318.2892,4232.0
2025-03-14 15:40:00,319.6,320.83,319.5,320.79,22141.0,318.2792,319.5041,318.1796,319.4643,22141.0
2025-03-14 15:45:00,320.72,320.72,319.65,320.08,22949.0,319.3946,319.3946,318.329,318.7572,22949.0
2025-03-14 15:50:00,320.15,320.57,319.84,319.95,36169.0,318.827,319.2452,318.5182,318.6278,36169.0
2025-03-14 15:55:00,319.86,320.51,319.34,319.39,64041.0,318.5382,319.1855,318.0203,318.0701,64041.0
2025-03-17 09:30:00,318.09,320.77,316.29,320.77,12277.0,317.4699,320.1446,315.6734,320.1446,12277.0
2025-03-17 09:35:00,319.68,320.66,319.04,320.22,10743.0,319.0568,320.0348,318.418,319.5957,10743.0
2025-03-17 09:40:00,320.22,320.83,319.78,320.48,1195.0,319.5957,320.2045,319.1566,319.8552,1195.0
2025-03-17 09:45:00,320.92,321.9,320.62,321.9,1450.0,320.2943,321.2724,319.9949,321.2724,1450.0
2025-03-17 09:50:00,321.92,322.38,321.47,321.66,13839.0,321.2924,321.7515,320.8433,321.0329,13839.0
2025-03-17 09:55:00,321.63,322.41,321.63,321.8,7986.0,321.003,321.7814,321.003,321.1726,7986.0
2025-03-17 10:00:00,321.87,322.31,321.45,321.7,4537.0,321.2425,321.6816,320.8233,321.0728,4537.0
2025-03-17 10:05:00,321.69,322.47,321.69,322.47,3622.0,321.0628,321.8413,321.0628,321.8413,3622.0
2025-03-17 10:10:00,322.35,322.44,322.2,322.44,400.0,321.7216,321.8114,321.5718,321.8114,400.0
2025-03-17 10:15:00,322.55,322.84,322.4,322.4,4577.0,321.9212,322.2106,321.7715,321.7715,4577.0
2025-03-17 10:20:00,322.41,323.34,322.4,323.12,6077.0,321.7814,322.7096,321.7715,322.4901,6077.0
2025-03-17 10:25:00,323.46,324.08,322.96,324.08,1582.0,322.8294,323.4482,322.3304,323.4482,1582.0
2025-03-17 10:30:00,323.9,324.37,323.89,324.36,2389.0,323.2685,323.7376,323.2585,323.7276,2389.0
2025-03-17 10:35:00,324.31,324.75,323.76,324.75,17415.0,323.6777,324.1169,323.1288,324.1169,17415.0
2025-03-17 10:40:00,324.68,325.61,324.65,325.33,2502.0,324.047,324.9752,324.0171,324.6957,2502.0
2025-03-17 10:45:00,325.61,325.61,325.07,325.5,2371.0,324.9752,324.9752,324.4362,324.8654,2371.0
2025-03-17 10:50:00,325.5,325.73,325.5,325.69,2094.0,324.8654,325.095,324.8654,325.055,2094.0
2025-03-17 10:55:00,325.69,325.9,325.2,325.38,15572.0,325.055,325.2646,324.566,324.7456,15572.0
2025-03-17 11:00:00,325.73,326.07,325.7,325.82,5310.0,325.095,325.4343,325.065,325.1848,5310.0
2025-03-17 11:05:00,326.03,326.24,325.95,326.0,3906.0,325.3944,325.604,325.3145,325.3644,3906.0
2025-03-17 11:10:00,325.92,326.3,325.64,326.3,6845.0,325.2846,325.6639,325.0051,325.6639,6845.0
2025-03-17 11:15:00,326.37,326.6,326.2,326.41,3720.0,325.7337,325.9633,325.564,325.7736,3720.0
2025-03-17 11:20:00,326.64,326.77,325.95,326.18,6616.0,326.0032,326.1329,325.3145,325.5441,6616.0
2025-03-17 11:25:00,326.3,326.44,325.95,326.33,1510.0,325.6639,325.8036,325.3145,325.6938,1510.0
2025-03-17 11:30:00,326.13,326.13,325.71,325.71,2766.0,325.4942,325.4942,325.075,325.075,2766.0
2025-03-17 11:35:00,325.66,325.85,325.27,325.74,3889.0,325.0251,325.2147,324.6359,325.1049,3889.0
2025-03-17 11:40:00,325.79,325.96,325.74,325.95,1300.0,325.1548,325.3245,325.1049,325.3145,1300.0
2025-03-17 11:45:00,325.8,325.93,325.36,325.88,6495.0,325.1648,325.2946,324.7257,325.2447,6495.0
2025-03-17 11:50:00,325.93,326.21,325.93,326.21,1555.0,325.2946,325.574,325.2946,325.574,1555.0
2025-03-17 11:55:00,326.24,326.3,326.24,326.3,1000.0,325.604,325.6639,325.604,325.6639,1000.0
2025-03-17 12:00:00,325.97,326.36,325.97,326.36,1074.0,325.3345,325.7237,325.3345,325.7237,1074.0
2025-03-17 12:05:00,326.21,326.48,326.21,326.34,2385.0,325.574,325.8435,325.574,325.7038,2385.0
2025-03-17 12:10:00,326.36,326.4,326.1,326.4,6318.0,325.7237,325.7637,325.4642,325.7637,6318.0
2025-03-17 12:15:00,326.48,326.59,326.26,326.46,5564.0,325.8435,325.9533,325.6239,325.8235,5564.0
2025-03-17 12:20:00,326.45,326.73,326.24,326.73,3311.0,325.8136,326.093,325.604,326.093,3311.0
2025-03-17 12:25:00,326.68,326.84,326.68,326.78,824.0,326.0431,326.2028,326.0431,326.1429,824.0
2025-03-17 12:30:00,326.8,326.8,326.53,326.64,5030.0,326.1629,326.1629,325.8934,326.0032,5030.0
2025-03-17 12:35:00,326.63,326.85,326.61,326.64,8418.0,325.9932,326.2128,325.9732,326.0032,8418.0
2025-03-17 12:40:00,326.82,326.88,326.7,326.87,1475.0,326.1828,326.2427,326.0631,326.2327,1475.0
2025-03-17 12:45:00,326.84,326.96,326.84,326.85,2413.0,326.2028,326.3226,326.2028,326.2128,2413.0
2025-03-17 12:50:00,327.28,327.28,327.2,327.2,700.0,326.6419,326.6419,326.5621,326.5621,700.0
2025-03-17 12:55:00,327.23,327.23,327.2,327.2,1616.0,326.592,326.592,326.5621,326.5621,1616.0
2025-03-17 13:00:00,327.03,327.03,326.39,326.82,7668.0,326.3924,326.3924,325.7537,326.1828,7668.0
2025-03-17 13:05:00,326.98,326.98,326.65,326.66,4010.0,326.3425,326.3425,326.0132,326.0231,4010.0
2025-03-17 13:10:00,326.72,327.17,326.72,327.01,3184.0,326.083,326.5322,326.083,326.3725,3184.0
2025-03-17 13:15:00,326.95,326.96,326.95,326.96,200.0,326.3126,326.3226,326.3126,326.3226,200.0
2025-03-17 13:20:00,326.86,326.86,326.74,326.83,1200.0,326.2228,326.2228,326.103,326.1928,1200.0
2025-03-17 13:25:00,326.72,327.11,326.71,326.99,2123.0,326.083,326.4723,326.0731,326.3525,2123.0
2025-03-17 13:30:00,327.08,327.23,327.07,327.16,6902.0,326.4423,326.592,326.4324,326.5222,6902.0
2025-03-17 13:35:00,327.1,327.49,327.09,327.49,1992.0,326.4623,326.8515,326.4523,326.8515,1992.0
2025-03-17 13:40:00,327.49,327.81,327.49,327.81,665.0,326.8515,327.1709,326.8515,327.1709,665.0
2025-03-17 13:45:00,327.92,328.05,327.71,328.02,1300.0,327.2807,327.4104,327.0711,327.3805,1300.0
2025-03-17 13:50:00,328.23,328.59,328.23,328.33,4342.0,327.5901,327.9494,327.5901,327.6899,4342.0
2025-03-17 13:55:00,328.38,328.72,328.36,328.68,2480.0,327.7398,328.0791,327.7198,328.0392,2480.0
2025-03-17 14:00:00,328.67,329.63,328.67,328.87,9634.0,328.0292,328.9874,328.0292,328.2288,9634.0
2025-03-17 14:05:00,328.85,329.01,328.85,329.01,3244.0,328.2089,328.3686,328.2089,328.3686,3244.0
2025-03-17 14:10:00,329.11,329.27,328.99,329.27,2240.0,328.4684,328.6281,328.3486,328.6281,2240.0
2025-03-17 14:15:00,329.31,329.6,329.31,329.44,3633.0,328.668,328.9574,328.668,328.7977,3633.0
2025-03-17 14:20:00,329.43,329.45,329.16,329.35,6862.0,328.7877,328.8077,328.5183,328.7079,6862.0
2025-03-17 14:25:00,329.44,329.44,329.26,329.31,2200.0,328.7977,328.7977,328.6181,328.668,2200.0
2025-03-17 14:30:00,329.08,329.22,328.85,329.22,6570.0,328.4384,328.5782,328.2089,328.5782,6570.0
2025-03-17 14:35:00,329.09,329.16,328.43,328.52,7062.0,328.4484,328.5183,327.7897,327.8795,7062.0
2025-03-17 14:40:00,328.52,328.61,328.21,328.38,2723.0,327.8795,327.9693,327.5701,327.7398,2723.0
2025-03-17 14:45:00,328.31,328.38,328.3,328.33,1507.0,327.6699,327.7398,327.66,327.6899,1507.0
2025-03-17 14:50:00,328.45,329.08,328.41,328.87,5390.0,327.8097,328.4384,327.7697,328.2288,5390.0
2025-03-17 14:55:00,329.01,329.01,328.24,328.25,4440.0,328.3686,328.3686,327.6001,327.61,4440.0
2025-03-17 15:00:00,328.25,328.26,327.82,327.82,1300.0,327.61,327.62,327.1809,327.1809,1300.0
2025-03-17 15:05:00,327.74,327.75,327.59,327.59,3061.0,327.101,327.111,326.9513,326.9513,3061.0
2025-03-17 15:10:00,327.6,327.76,327.25,327.62,4684.0,326.9613,327.121,326.612,326.9813,4684.0
2025-03-17 15:15:00,327.83,328.08,327.67,327.69,1604.0,327.1909,327.4404,327.0312,327.0511,1604.0
2025-03-17 15:20:00,327.8,328.17,327.7,328.12,2863.0,327.1609,327.5302,327.0611,327.4803,2863.0
2025-03-17 15:25:00,328.1,328.72,328.1,328.62,3494.0,327.4603,328.0791,327.4603,327.9793,3494.0
2025-03-17 15:30:00,328.62,328.96,328.59,328.67,4743.0,327.9793,328.3187,327.9494,328.0292,4743.0
2025-03-17 15:35:00,328.67,329.02,328.36,329.0,15111.0,328.0292,328.3785,327.7198,328.3586,15111.0
2025-03-17 15:40:00,328.9,329.51,328.7,329.51,6655.0,328.2588,328.8676,328.0592,328.8676,6655.0
2025-03-17 15:45:00,329.51,329.85,329.42,329.74,10309.0,328.8676,329.2069,328.7778,329.0971,10309.0
2025-03-17 15:50:00,329.74,329.81,329.29,329.77,17417.0,329.0971,329.167,328.648,329.1271,17417.0
2025-03-17 15:55:00,329.7,329.94,328.14,328.58,76587.0,329.0572,329.2968,327.5003,327.9394,76587.0
2025-03-18 09:30:00,328.53,331.95,328.53,330.5,13231.0,327.8895,331.3028,327.8895,329.8557,13231.0
2025-03-18 09:35:00,330.96,332.62,330.51,331.82,15566.0,330.3148,331.9715,329.8656,331.1731,15566.0
2025-03-18 09:40:00,331.76,331.91,331.13,331.4,8601.0,331.1132,331.2629,330.4844,330.7539,8601.0
2025-03-18 09:45:00,331.38,331.42,329.21,329.21,8403.0,330.7339,330.7739,328.5682,328.5682,8403.0
2025-03-18 09:50:00,329.78,330.29,329.36,329.75,9308.0,329.1371,329.6461,328.7179,329.1071,9308.0
2025-03-18 09:55:00,329.31,330.57,329.09,330.09,11181.0,328.668,329.9255,328.4484,329.4465,11181.0
2025-03-18 10:00:00,330.17,330.64,328.74,328.91,7372.0,329.5263,329.9954,328.0991,328.2688,7372.0
2025-03-18 10:05:00,329.0,330.08,329.0,329.86,3000.0,328.3586,329.4365,328.3586,329.2169,3000.0
2025-03-18 10:10:00,329.56,329.79,329.07,329.5,6747.0,328.9175,329.147,328.4285,328.8576,6747.0
2025-03-18 10:15:00,329.5,329.57,328.98,329.51,5831.0,328.8576,328.9275,328.3386,328.8676,5831.0
2025-03-18 10:20:00,329.7,330.08,329.61,329.97,3261.0,329.0572,329.4365,328.9674,329.3267,3261.0
2025-03-18 10:25:00,329.66,330.1,329.54,330.0,5392.0,329.0173,329.4564,328.8975,329.3566,5392.0
2025-03-18 10:30:00,330.12,330.19,329.63,330.09,2971.0,329.4764,329.5463,328.9874,329.4465,2971.0
2025-03-18 10:35:00,330.32,330.39,329.83,330.35,10786.0,329.676,329.7459,329.187,329.706,10786.0
2025-03-18 10:40:00,330.69,330.85,330.22,330.44,7273.0,330.0453,330.205,329.5762,329.7958,7273.0
2025-03-18 10:45:00,330.44,330.84,330.01,330.76,7783.0,329.7958,330.195,329.3666,330.1152,7783.0
2025-03-18 10:50:00,330.8,331.29,330.8,330.87,3000.0,330.1551,330.6441,330.1551,330.2249,3000.0
2025-03-18 10:55:00,331.19,331.44,330.94,331.06,8116.0,330.5443,330.7938,330.2948,330.4146,8116.0
2025-03-18 11:00:00,331.14,331.14,330.12,330.56,7368.0,330.4944,330.4944,329.4764,329.9155,7368.0
2025-03-18 11:05:00,330.56,330.67,329.94,329.94,4426.0,329.9155,330.0253,329.2968,329.2968,4426.0
2025-03-18 11:10:00,329.63,329.63,329.06,329.3,2300.0,328.9874,328.9874,328.4185,328.658,2300.0
2025-03-18 11:15:00,329.3,329.48,328.61,328.92,11392.0,328.658,328.8377,327.9693,328.2787,11392.0
2025-03-18 11:20:00,328.84,328.84,328.07,328.1,4233.0,328.1989,328.1989,327.4304,327.4603,4233.0
2025-03-18 11:25:00,328.42,328.42,328.24,328.24,1294.0,327.7797,327.7797,327.6001,327.6001,1294.0
2025-03-18 11:30:00,328.19,328.45,327.92,328.35,4056.0,327.5502,327.8097,327.2807,327.7099,4056.0
2025-03-18 11:35:00,328.35,328.35,328.23,328.28,1712.0,327.7099,327.7099,327.5901,327.64,1712.0
2025-03-18 11:40:00,328.62,328.72,328.02,328.54,4353.0,327.9793,328.0791,327.3805,327.8995,4353.0
2025-03-18 11:45:00,328.53,328.53,327.58,327.58,4786.0,327.8895,327.8895,326.9414,326.9414,4786.0
2025-03-18 11:50:00,327.67,327.71,327.32,327.71,5245.0,327.0312,327.0711,326.6819,327.0711,5245.0
2025-03-18 11:55:00,327.56,327.56,327.43,327.44,1600.0,326.9214,326.9214,326.7916,326.8016,1600.0
2025-03-18 12:00:00,327.47,328.07,327.33,328.07,3839.0,326.8316,327.4304,326.6918,327.4304,3839.0
2025-03-18 12:05:00,328.1,328.27,328.05,328.05,1736.0,327.4603,327.63,327.4104,327.4104,1736.0
2025-03-18 12:10:00,328.25,328.61,328.07,328.6,1501.0,327.61,327.9693,327.4304,327.9594,1501.0
2025-03-18 12:15:00,328.67,328.86,328.47,328.47,5511.0,328.0292,328.2189,327.8296,327.8296,5511.0
2025-03-18 12:20:00,328.74,328.87,328.65,328.86,1634.0,328.0991,328.2288,328.0093,328.2189,1634.0
2025-03-18 12:25:00,328.73,329.46,328.73,329.46,2778.0,328.0891,328.8177,328.0891,328.8177,2778.0
2025-03-18 12:30:00,329.3,329.54,329.0,329.37,7992.0,328.658,328.8975,328.3586,328.7279,7992.0
2025-03-18 12:35:00,329.27,329.37,328.95,329.11,5760.0,328.6281,328.7279,328.3087,328.4684,5760.0
2025-03-18 12:40:00,329.09,329.34,328.43,328.43,3583.0,328.4484,328.6979,327.7897,327.7897,3583.0
2025-03-18 12:45:00,328.4,328.4,328.39,328.4,800.0,327.7598,327.7598,327.7498,327.7598,800.0
2025-03-18 12:50:00,328.2,328.28,327.86,328.28,5171.0,327.5601,327.64,327.2208,327.64,5171.0
2025-03-18 12:55:00,328.22,328.22,327.96,327.96,751.0,327.5801,327.5801,327.3206,327.3206,751.0
2025-03-18 13:00:00,327.96,328.4,327.96,328.29,2759.0,327.3206,327.7598,327.3206,327.65,2759.0
2025-03-18 13:05:00,328.09,328.19,327.69,327.91,3900.0,327.4504,327.5502,327.0511,327.2707,3900.0
2025-03-18 13:10:00,327.96,328.29,327.91,328.29,1559.0,327.3206,327.65,327.2707,327.65,1559.0
2025-03-18 13:15:00,328.42,328.89,328.25,328.57,8490.0,327.7797,328.2488,327.61,327.9294,8490.0
2025-03-18 13:20:00,328.73,329.51,328.73,329.51,3587.0,328.0891,328.8676,328.0891,328.8676,3587.0
2025-03-18 13:25:00,329.8,329.8,329.41,329.42,966.0,329.157,329.157,328.7678,328.7778,966.0
2025-03-18 13:30:00,329.7,330.73,329.69,330.73,2667.0,329.0572,330.0852,329.0472,330.0852,2667.0
2025-03-18 13:35:00,331.0,331.41,330.58,330.96,8963.0,330.3547,330.7639,329.9355,330.3148,8963.0
2025-03-18 13:40:00,330.79,331.0,330.7,330.71,1300.0,330.1451,330.3547,330.0553,330.0653,1300.0
2025-03-18 13:45:00,330.9,331.09,330.63,330.63,6252.0,330.2549,330.4445,329.9854,329.9854,6252.0
2025-03-18 13:50:00,330.35,330.52,330.33,330.39,700.0,329.706,329.8756,329.686,329.7459,700.0
2025-03-18 13:55:00,330.17,330.21,329.75,329.9,3133.0,329.5263,329.5662,329.1071,329.2568,3133.0
2025-03-18 14:00:00,330.05,330.08,329.35,329.36,6984.0,329.4065,329.4365,328.7079,328.7179,6984.0
2025-03-18 14:05:00,329.46,329.83,329.45,329.75,2677.0,328.8177,329.187,328.8077,329.1071,2677.0
2025-03-18 14:10:00,329.89,329.9,329.66,329.89,4338.0,329.2469,329.2568,329.0173,329.2469,4338.0
2025-03-18 14:15:00,330.02,330.56,329.91,330.56,3865.0,329.3766,329.9155,329.2668,329.9155,3865.0
2025-03-18 14:20:00,330.64,330.87,330.42,330.44,2200.0,329.9954,330.2249,329.7758,329.7958,2200.0
2025-03-18 14:25:00,330.45,330.63,330.17,330.17,3200.0,329.8058,329.9854,329.5263,329.5263,3200.0
2025-03-18 14:30:00,329.91,330.36,329.9,330.35,850.0,329.2668,329.7159,329.2568,329.706,850.0
2025-03-18 14:35:00,330.41,330.55,330.3,330.31,5449.0,329.7658,329.9056,329.6561,329.666,5449.0
2025-03-18 14:40:00,330.28,330.28,329.99,329.99,2409.0,329.6361,329.6361,329.3467,329.3467,2409.0
2025-03-18 14:45:00,330.04,330.19,330.03,330.16,1256.0,329.3966,329.5463,329.3866,329.5163,1256.0
2025-03-18 14:50:00,330.04,330.36,330.03,330.03,1300.0,329.3966,329.7159,329.3866,329.3866,1300.0
2025-03-18 14:55:00,330.03,330.28,329.87,330.16,11984.0,329.3866,329.6361,329.2269,329.5163,11984.0
2025-03-18 15:00:00,330.17,330.17,329.79,329.92,3521.0,329.5263,329.5263,329.147,329.2768,3521.0
2025-03-18 15:05:00,329.95,330.18,329.72,330.13,4768.0,329.3067,329.5363,329.0772,329.4864,4768.0
2025-03-18 15:10:00,330.13,330.13,329.89,330.02,3772.0,329.4864,329.4864,329.2469,329.3766,3772.0
2025-03-18 15:15:00,330.03,330.61,330.02,330.4,3646.0,329.3866,329.9654,329.3766,329.7559,3646.0
2025-03-18 15:20:00,330.43,330.67,330.4,330.56,2264.0,329.7858,330.0253,329.7559,329.9155,2264.0
2025-03-18 15:25:00,330.32,331.14,330.32,330.79,8663.0,329.676,330.4944,329.676,330.1451,8663.0
2025-03-18 15:30:00,330.76,330.81,330.49,330.49,5789.0,330.1152,330.1651,329.8457,329.8457,5789.0
2025-03-18 15:35:00,330.54,330.54,330.13,330.35,5338.0,329.8956,329.8956,329.4864,329.706,5338.0
2025-03-18 15:40:00,330.38,330.65,330.24,330.51,3900.0,329.7359,330.0054,329.5962,329.8656,3900.0
2025-03-18 15:45:00,330.59,330.63,330.16,330.47,4134.0,329.9455,329.9854,329.5163,329.8257,4134.0
2025-03-18 15:50:00,330.43,331.0,329.86,330.99,14818.0,329.7858,330.3547,329.2169,330.3447,14818.0
2025-03-18 15:55:00,331.0,331.13,329.88,330.17,64282.0,330.3547,330.4844,329.2369,329.5263,64282.0
2025-03-19 09:30:00,331.01,332.52,330.47,332.48,20843.0,330.3647,331.8717,329.8257,331.8318,20843.0
2025-03-19 09:35:00,332.48,332.89,331.68,332.47,13086.0,331.8318,332.241,331.0334,331.8218,13086.0
2025-03-19 09:40:00,331.61,331.66,330.95,330.95,4100.0,330.9635,331.0134,330.3048,330.3048,4100.0
2025-03-19 09:45:00,330.98,332.24,330.98,331.81,10145.0,330.3347,331.5923,330.3347,331.1631,10145.0
2025-03-19 09:50:00,331.97,332.73,331.31,332.43,6737.0,331.3228,332.0813,330.6641,331.7819,6737.0
2025-03-19 09:55:00,332.17,332.53,332.0,332.27,13537.0,331.5224,331.8817,331.3527,331.6222,13537.0
2025-03-19 10:00:00,332.23,332.54,332.02,332.28,3570.0,331.5823,331.8917,331.3727,331.6322,3570.0
2025-03-19 10:05:00,332.37,333.58,332.22,333.58,11998.0,331.722,332.9297,331.5723,332.9297,11998.0
2025-03-19 10:10:00,333.58,333.58,333.56,333.56,200.0,332.9297,332.9297,332.9097,332.9097,200.0
2025-03-19 10:15:00,333.44,333.77,333.36,333.54,3400.0,332.7899,333.1193,332.7101,332.8897,3400.0
2025-03-19 10:20:00,333.82,334.92,333.61,334.72,11020.0,333.1692,334.267,332.9596,334.0674,11020.0
2025-03-19 10:25:00,334.95,335.15,334.54,334.77,15075.0,334.297,334.4966,333.8878,334.1173,15075.0
2025-03-19 10:30:00,334.77,335.1,334.74,334.74,12159.0,334.1173,334.4467,334.0874,334.0874,12159.0
2025-03-19 10:35:00,334.46,334.46,333.29,333.56,5015.0,333.8079,333.8079,332.6402,332.9097,5015.0
2025-03-19 10:40:00,333.5,333.74,333.19,333.4,1800.0,332.8498,333.0893,332.5404,332.75,1800.0
2025-03-19 10:45:00,333.38,334.11,333.37,333.99,2190.0,332.73,333.4586,332.7201,333.3389,2190.0
2025-03-19 10:50:00,334.02,334.09,333.42,333.45,11713.0,333.3688,333.4387,332.77,332.7999,11713.0
2025-03-19 10:55:00,333.44,333.74,333.06,333.74,6043.0,332.7899,333.0893,332.4107,333.0893,6043.0
2025-03-19 11:00:00,333.6,334.12,333.6,333.91,6074.0,332.9496,333.4686,332.9496,333.259,6074.0
2025-03-19 11:05:00,333.7,333.73,333.49,333.73,3315.0,333.0494,333.0794,332.8398,333.0794,3315.0
2025-03-19 11:10:00,333.72,333.72,333.53,333.65,1457.0,333.0694,333.0694,332.8798,332.9995,1457.0
2025-03-19 11:15:00,333.65,333.79,333.17,333.29,10893.0,332.9995,333.1392,332.5205,332.6402,10893.0
2025-03-19 11:20:00,333.31,333.85,333.29,333.57,5854.0,332.6602,333.1991,332.6402,332.9197,5854.0
2025-03-19 11:25:00,333.7,333.82,333.66,333.82,2458.0,333.0494,333.1692,333.0095,333.1692,2458.0
2025-03-19 11:30:00,333.78,334.01,333.68,333.94,1939.0,333.1293,333.3588,333.0295,333.289,1939.0
2025-03-19 11:35:00,333.94,333.96,333.53,333.55,6719.0,333.289,333.3089,332.8798,332.8997,6719.0
2025-03-19 11:40:00,333.54,333.96,333.47,333.74,3520.0,332.8897,333.3089,332.8199,333.0893,3520.0
2025-03-19 11:45:00,333.9,334.34,333.89,334.34,2176.0,333.249,333.6882,333.2391,333.6882,2176.0
2025-03-19 11:50:00,334.27,334.47,334.26,334.44,1100.0,333.6183,333.8179,333.6083,333.788,1100.0
2025-03-19 11:55:00,334.44,334.45,333.57,333.69,4700.0,333.788,333.798,332.9197,333.0394,4700.0
2025-03-19 12:00:00,333.91,334.04,333.82,333.98,2400.0,333.259,333.3888,333.1692,333.3289,2400.0
2025-03-19 12:05:00,334.09,334.3,334.02,334.3,2893.0,333.4387,333.6483,333.3688,333.6483,2893.0
2025-03-19 12:10:00,334.36,334.76,333.74,333.74,8742.0,333.7081,334.1074,333.0893,333.0893,8742.0
2025-03-19 12:15:00,333.66,334.0,333.57,333.82,1763.0,333.0095,333.3488,332.9197,333.1692,1763.0
2025-03-19 12:20:00,333.82,333.83,333.38,333.38,3951.0,333.1692,333.1792,332.73,332.73,3951.0
2025-03-19 12:25:00,333.18,333.3,332.97,333.15,3584.0,332.5304,332.6502,332.3208,332.5005,3584.0
2025-03-19 12:30:00,333.24,334.0,333.23,333.95,4740.0,332.5903,333.3488,332.5803,333.2989,4740.0
2025-03-19 12:35:00,333.87,334.41,333.25,333.43,23353.0,333.2191,333.758,332.6003,332.78,23353.0
2025-03-19 12:40:00,333.47,333.66,333.45,333.66,1054.0,332.8199,333.0095,332.7999,333.0095,1054.0
2025-03-19 12:45:00,333.66,333.82,333.39,333.51,4800.0,333.0095,333.1692,332.74,332.8598,4800.0
2025-03-19 12:50:00,333.41,333.69,333.41,333.5,1000.0,332.76,333.0394,332.76,332.8498,1000.0
2025-03-19 12:55:00,333.51,333.83,333.3,333.75,5700.0,332.8598,333.1792,332.6502,333.0993,5700.0
2025-03-19 13:00:00,333.8,333.93,333.7,333.7,3100.0,333.1492,333.279,333.0494,333.0494,3100.0
2025-03-19 13:05:00,333.47,333.52,333.31,333.37,2060.0,332.8199,332.8698,332.6602,332.7201,2060.0
2025-03-19 13:10:00,333.3,333.49,333.05,333.05,5005.0,332.6502,332.8398,332.4007,332.4007,5005.0
2025-03-19 13:15:00,333.07,333.26,332.85,333.13,1649.0,332.4207,332.6103,332.2011,332.4805,1649.0
2025-03-19 13:20:00,333.3,333.41,332.93,333.0,7290.0,332.6502,332.76,332.2809,332.3508,7290.0
2025-03-19 13:25:00,332.9,333.02,332.63,332.89,3734.0,332.251,332.3708,331.9815,332.241,3734.0
2025-03-19 13:30:00,332.74,333.24,332.74,332.96,14280.0,332.0913,332.5903,332.0913,332.3109,14280.0
2025-03-19 13:35:00,333.01,333.28,332.82,333.28,5095.0,332.3608,332.6302,332.1711,332.6302,5095.0
2025-03-19 13:40:00,333.38,333.84,333.31,333.59,8575.0,332.73,333.1892,332.6602,332.9396,8575.0
2025-03-19 13:45:00,333.59,333.59,333.0,333.36,4460.0,332.9396,332.9396,332.3508,332.7101,4460.0
2025-03-19 13:50:00,333.21,333.53,333.01,333.31,7919.0,332.5604,332.8798,332.3608,332.6602,7919.0
2025-03-19 13:55:00,333.29,333.83,333.19,333.74,9401.0,332.6402,333.1792,332.5404,333.0893,9401.0
2025-03-19 14:00:00,332.88,333.45,332.87,333.24,1079.0,332.231,332.7999,332.221,332.5903,1079.0
2025-03-19 14:05:00,332.76,333.15,332.4,333.15,3050.0,332.1113,332.5005,331.752,332.5005,3050.0
2025-03-19 14:10:00,333.28,333.55,333.17,333.18,5428.0,332.6302,332.8997,332.5205,332.5304,5428.0
2025-03-19 14:15:00,333.15,333.19,332.29,332.51,8791.0,332.5005,332.5404,331.6422,331.8617,8791.0
2025-03-19 14:20:00,332.41,332.68,332.32,332.57,1931.0,331.7619,332.0314,331.6721,331.9216,1931.0
2025-03-19 14:25:00,332.56,332.57,332.11,332.35,3900.0,331.9116,331.9216,331.4625,331.7021,3900.0
2025-03-19 14:30:00,332.36,333.19,332.35,332.69,9464.0,331.712,332.5404,331.7021,332.0414,9464.0
2025-03-19 14:35:00,333.06,333.43,332.87,333.22,3564.0,332.4107,332.78,332.221,332.5704,3564.0
2025-03-19 14:40:00,333.43,334.03,333.02,334.03,7649.0,332.78,333.3788,332.3708,333.3788,7649.0
2025-03-19 14:45:00,334.07,334.43,333.72,334.41,6328.0,333.4187,333.778,333.0694,333.758,6328.0
2025-03-19 14:50:00,334.34,334.66,334.05,334.06,5017.0,333.6882,334.0076,333.3987,333.4087,5017.0
2025-03-19 14:55:00,334.2,334.61,334.14,334.14,4768.0,333.5484,333.9577,333.4886,333.4886,4768.0
2025-03-19 15:00:00,334.3,334.76,334.3,334.74,6977.0,333.6483,334.1074,333.6483,334.0874,6977.0
2025-03-19 15:05:00,334.78,335.45,334.75,335.45,4592.0,334.1273,334.796,334.0974,334.796,4592.0
2025-03-19 15:10:00,335.48,335.62,335.08,335.42,4633.0,334.826,334.9657,334.4267,334.7661,4633.0
2025-03-19 15:15:00,335.45,335.46,334.9,335.09,13476.0,334.796,334.806,334.2471,334.4367,13476.0
2025-03-19 15:20:00,335.18,335.18,334.61,334.66,4489.0,334.5265,334.5265,333.9577,334.0076,4489.0
2025-03-19 15:25:00,334.68,334.88,334.12,334.85,5580.0,334.0275,334.2271,333.4686,334.1972,5580.0
2025-03-19 15:30:00,334.97,335.38,334.65,335.38,12419.0,334.3169,334.7261,333.9976,334.7261,12419.0
2025-03-19 15:35:00,335.38,335.45,334.5,334.5,9800.0,334.7261,334.796,333.8479,333.8479,9800.0
2025-03-19 15:40:00,334.21,335.03,334.14,335.03,7907.0,333.5584,334.3768,333.4886,334.3768,7907.0
2025-03-19 15:45:00,335.08,335.63,334.86,335.3,14282.0,334.4267,334.9757,334.2072,334.6463,14282.0
2025-03-19 15:50:00,335.44,335.69,334.24,334.98,15772.0,334.786,335.0355,333.5884,334.3269,15772.0
2025-03-19 15:55:00,335.12,335.25,334.15,334.18,69007.0,334.4667,334.5964,333.4985,333.5285,69007.0
2025-03-20 09:30:00,332.82,334.42,331.78,332.69,18000.0,332.1711,333.768,331.1332,332.0414,18000.0
2025-03-20 09:35:00,332.61,333.44,332.03,332.24,13629.0,331.9615,332.7899,331.3827,331.5923,13629.0
2025-03-20 09:40:00,332.64,333.52,332.46,333.25,2714.0,331.9915,332.8698,331.8118,332.6003,2714.0
2025-03-20 09:45:00,333.38,333.75,332.37,333.69,14981.0,332.73,333.0993,331.722,333.0394,14981.0
2025-03-20 09:50:00,333.69,333.7,333.28,333.44,2547.0,333.0394,333.0494,332.6302,332.7899,2547.0
2025-03-20 09:55:00,333.71,335.48,333.34,335.06,4857.0,333.0594,334.826,332.6901,334.4068,4857.0
2025-03-20 10:00:00,335.05,335.36,333.73,333.92,14915.0,334.3968,334.7062,333.0794,333.269,14915.0
2025-03-20 10:05:00,333.38,334.13,333.38,334.13,3827.0,332.73,333.4786,332.73,333.4786,3827.0
2025-03-20 10:10:00,334.0,334.12,333.49,334.0,6826.0,333.3488,333.4686,332.8398,333.3488,6826.0
2025-03-20 10:15:00,333.88,334.13,333.46,333.64,9042.0,333.2291,333.4786,332.8099,332.9895,9042.0
2025-03-20 10:20:00,333.47,333.84,333.44,333.45,6317.0,332.8199,333.1892,332.7899,332.7999,6317.0
2025-03-20 10:25:00,333.8,334.3,333.79,334.16,10607.0,333.1492,333.6483,333.1392,333.5085,10607.0
2025-03-20 10:30:00,334.16,334.59,334.11,334.29,10325.0,333.5085,333.9377,333.4586,333.6383,10325.0
2025-03-20 10:35:00,334.29,334.55,334.0,334.55,8234.0,333.6383,333.8978,333.3488,333.8978,8234.0
2025-03-20 10:40:00,334.74,335.01,334.68,334.71,1924.0,334.0874,334.3569,334.0275,334.0575,1924.0
2025-03-20 10:45:00,334.87,334.87,334.43,334.43,5481.0,334.2171,334.2171,333.778,333.778,5481.0
2025-03-20 10:50:00,334.42,334.78,334.32,334.77,1981.0,333.768,334.1273,333.6682,334.1173,1981.0
2025-03-20 10:55:00,334.81,334.88,334.54,334.88,4649.0,334.1573,334.2271,333.8878,334.2271,4649.0
2025-03-20 11:00:00,334.95,334.97,334.63,334.77,6264.0,334.297,334.3169,333.9776,334.1173,6264.0
2025-03-20 11:05:00,334.57,334.64,334.05,334.05,4907.0,333.9177,333.9876,333.3987,333.3987,4907.0
2025-03-20 11:10:00,334.31,334.4,334.05,334.28,1250.0,333.6582,333.7481,333.3987,333.6283,1250.0
2025-03-20 11:15:00,334.28,334.37,333.8,333.8,3454.0,333.6283,333.7181,333.1492,333.1492,3454.0
2025-03-20 11:20:00,333.64,333.75,333.17,333.73,7584.0,332.9895,333.0993,332.5205,333.0794,7584.0
2025-03-20 11:25:00,333.75,334.04,333.53,334.0,4253.0,333.0993,333.3888,332.8798,333.3488,4253.0
2025-03-20 11:30:00,333.98,333.98,333.11,333.11,4829.0,333.3289,333.3289,332.4606,332.4606,4829.0
2025-03-20 11:35:00,333.44,333.84,333.43,333.7,5749.0,332.7899,333.1892,332.78,333.0494,5749.0
2025-03-20 11:40:00,333.7,333.9,333.7,333.89,500.0,333.0494,333.249,333.0494,333.2391,500.0
2025-03-20 11:45:00,333.76,334.03,333.76,334.03,3189.0,333.1093,333.3788,333.1093,333.3788,3189.0
2025-03-20 11:50:00,334.05,334.33,333.92,334.33,3200.0,333.3987,333.6782,333.269,333.6782,3200.0
2025-03-20 11:55:00,334.11,334.25,334.06,334.06,678.0,333.4586,333.5984,333.4087,333.4087,678.0
2025-03-20 12:00:00,334.12,334.61,334.05,334.29,5579.0,333.4686,333.9577,333.3987,333.6383,5579.0
2025-03-20 12:05:00,334.21,334.38,334.05,334.05,8624.0,333.5584,333.7281,333.3987,333.3987,8624.0
2025-03-20 12:10:00,334.03,334.03,333.59,333.97,6929.0,333.3788,333.3788,332.9396,333.3189,6929.0
2025-03-20 12:15:00,333.74,333.97,333.74,333.84,1721.0,333.0893,333.3189,333.0893,333.1892,1721.0
2025-03-20 12:20:00,333.84,333.84,333.82,333.82,2720.0,333.1892,333.1892,333.1692,333.1692,2720.0
2025-03-20 12:25:00,333.82,334.12,333.68,333.94,13029.0,333.1692,333.4686,333.0295,333.289,13029.0
2025-03-20 12:30:00,333.94,334.59,333.74,333.77,6311.0,333.289,333.9377,333.0893,333.1193,6311.0
2025-03-20 12:35:00,333.78,334.23,333.6,334.2,3279.0,333.1293,333.5784,332.9496,333.5484,3279.0
2025-03-20 12:40:00,334.0,334.0,333.8,333.99,1600.0,333.3488,333.3488,333.1492,333.3389,1600.0
2025-03-20 12:45:00,333.99,334.06,333.95,334.06,1900.0,333.3389,333.4087,333.2989,333.4087,1900.0
2025-03-20 12:50:00,333.99,334.41,333.99,334.32,3110.0,333.3389,333.758,333.3389,333.6682,3110.0
2025-03-20 12:55:00,334.28,334.32,334.28,334.31,1200.0,333.6283,333.6682,333.6283,333.6582,1200.0
2025-03-20 13:00:00,334.32,334.52,334.32,334.52,1158.0,333.6682,333.8678,333.6682,333.8678,1158.0
2025-03-20 13:05:00,334.44,334.57,334.37,334.37,429.0,333.788,333.9177,333.7181,333.7181,429.0
2025-03-20 13:10:00,334.45,334.45,334.45,334.45,100.0,333.798,333.798,333.798,333.798,100.0
2025-03-20 13:15:00,334.46,334.46,333.81,333.99,15181.0,333.8079,333.8079,333.1592,333.3389,15181.0
2025-03-20 13:20:00,334.03,334.26,333.69,333.71,7030.0,333.3788,333.6083,333.0394,333.0594,7030.0
2025-03-20 13:25:00,333.62,334.0,333.4,333.91,12407.0,332.9696,333.3488,332.75,333.259,12407.0
2025-03-20 13:30:00,333.9,334.3,333.89,334.08,4306.0,333.249,333.6483,333.2391,333.4287,4306.0
2025-03-20 13:35:00,334.02,334.28,334.02,334.2,700.0,333.3688,333.6283,333.3688,333.5484,700.0
2025-03-20 13:40:00,334.03,334.35,334.02,334.27,1929.0,333.3788,333.6982,333.3688,333.6183,1929.0
2025-03-20 13:45:00,334.44,334.65,334.31,334.31,1815.0,333.788,333.9976,333.6582,333.6582,1815.0
2025-03-20 13:50:00,334.72,334.77,334.57,334.77,800.0,334.0674,334.1173,333.9177,334.1173,800.0
2025-03-20 13:55:00,334.68,334.68,334.36,334.61,12769.0,334.0275,334.0275,333.7081,333.9577,12769.0
2025-03-20 14:00:00,334.57,334.64,334.45,334.46,2544.0,333.9177,333.9876,333.798,333.8079,2544.0
2025-03-20 14:05:00,334.53,334.65,334.45,334.45,3429.0,333.8778,333.9976,333.798,333.798,3429.0
2025-03-20 14:10:00,334.64,334.71,334.13,334.15,14171.0,333.9876,334.0575,333.4786,333.4985,14171.0
2025-03-20 14:15:00,334.24,334.56,334.12,334.56,4138.0,333.5884,333.9077,333.4686,333.9077,4138.0
2025-03-20 14:20:00,334.36,334.49,334.33,334.34,700.0,333.7081,333.8379,333.6782,333.6882,700.0
2025-03-20 14:25:00,334.34,334.36,333.81,333.95,7916.0,333.6882,333.7081,333.1592,333.2989,7916.0
2025-03-20 14:30:00,333.93,334.21,333.68,334.2,6708.0,333.279,333.5584,333.0295,333.5484,6708.0
2025-03-20 14:35:00,334.07,334.23,333.96,334.03,4205.0,333.4187,333.5784,333.3089,333.3788,4205.0
2025-03-20 14:40:00,333.9,334.03,333.56,333.77,6544.0,333.249,333.3788,332.9097,333.1193,6544.0
2025-03-20 14:45:00,333.77,333.79,333.55,333.78,10047.0,333.1193,333.1392,332.8997,333.1293,10047.0
2025-03-20 14:50:00,333.76,334.35,333.76,334.35,2249.0,333.1093,333.6982,333.1093,333.6982,2249.0
2025-03-20 14:55:00,334.41,334.41,333.84,333.94,9424.0,333.758,333.758,333.1892,333.289,9424.0
2025-03-20 15:00:00,333.94,334.13,333.89,333.89,5026.0,333.289,333.4786,333.2391,333.2391,5026.0
2025-03-20 15:05:00,334.05,334.15,333.72,333.82,11448.0,333.3987,333.4985,333.0694,333.1692,11448.0
2025-03-20 15:10:00,333.82,334.32,333.82,334.1,5973.0,333.1692,333.6682,333.1692,333.4486,5973.0
2025-03-20 15:15:00,334.1,334.67,333.97,333.97,11262.0,333.4486,334.0175,333.3189,333.3189,11262.0
2025-03-20 15:20:00,334.0,334.32,333.99,334.26,2164.0,333.3488,333.6682,333.3389,333.6083,2164.0
2025-03-20 15:25:00,334.03,334.13,333.41,333.53,17222.0,333.3788,333.4786,332.76,332.8798,17222.0
2025-03-20 15:30:00,333.53,334.12,333.4,333.99,8963.0,332.8798,333.4686,332.75,333.3389,8963.0
2025-03-20 15:35:00,334.04,334.17,333.84,333.96,14649.0,333.3888,333.5185,333.1892,333.3089,14649.0
2025-03-20 15:40:00,333.96,334.31,333.95,334.31,18258.0,333.3089,333.6582,333.2989,333.6582,18258.0
2025-03-20 15:45:00,334.21,334.38,334.03,334.17,9190.0,333.5584,333.7281,333.3788,333.5185,9190.0
2025-03-20 15:50:00,334.07,334.24,333.81,334.24,15079.0,333.4187,333.5884,333.1592,333.5884,15079.0
2025-03-20 15:55:00,334.45,334.6,333.21,333.63,66061.0,333.798,333.9477,332.5604,332.9796,66061.0
2025-03-21 09:30:00,331.96,332.14,329.62,330.3,126839.0,331.3128,331.4925,328.9774,329.6561,126839.0
2025-03-21 09:35:00,330.26,331.28,329.63,331.28,4937.0,329.6161,330.6341,328.9874,330.6341,4937.0
2025-03-21 09:40:00,331.07,331.17,330.37,330.9,900.0,330.4246,330.5244,329.7259,330.2549,900.0
2025-03-21 09:45:00,330.9,331.5,327.67,327.71,14999.0,330.2549,330.8537,327.0312,327.0711,14999.0
2025-03-21 09:50:00,327.48,327.92,325.43,325.45,10830.0,326.8416,327.2807,324.7955,324.8155,10830.0
2025-03-21 09:55:00,325.8,328.42,325.37,328.42,12303.0,325.1648,327.7797,324.7357,327.7797,12303.0
2025-03-21 10:00:00,329.28,329.29,326.88,326.88,13288.0,328.638,328.648,326.2427,326.2427,13288.0
2025-03-21 10:05:00,326.71,327.05,326.01,326.2,13125.0,326.0731,326.4124,325.3744,325.564,13125.0
2025-03-21 10:10:00,326.36,326.6,325.36,326.48,6943.0,325.7237,325.9633,324.7257,325.8435,6943.0
2025-03-21 10:15:00,326.25,327.29,326.02,327.12,6580.0,325.6139,326.6519,325.3844,326.4823,6580.0
2025-03-21 10:20:00,327.64,327.86,327.55,327.58,1426.0,327.0012,327.2208,326.9114,326.9414,1426.0
2025-03-21 10:25:00,327.64,328.35,327.48,328.11,5811.0,327.0012,327.7099,326.8416,327.4703,5811.0
2025-03-21 10:30:00,328.1,328.1,326.9,326.97,9383.0,327.4603,327.4603,326.2627,326.3325,9383.0
2025-03-21 10:35:00,326.77,326.77,326.14,326.31,3200.0,326.1329,326.1329,325.5042,325.6738,3200.0
2025-03-21 10:40:00,326.72,327.15,326.57,326.61,5290.0,326.083,326.5122,325.9333,325.9732,5290.0
2025-03-21 10:45:00,326.69,326.81,326.55,326.59,932.0,326.0531,326.1729,325.9134,325.9533,932.0
2025-03-21 10:50:00,326.84,327.41,326.7,327.13,3403.0,326.2028,326.7717,326.0631,326.4922,3403.0
2025-03-21 10:55:00,327.38,328.05,327.38,327.93,1423.0,326.7417,327.4104,326.7417,327.2907,1423.0
2025-03-21 11:00:00,328.1,328.58,327.93,328.37,8845.0,327.4603,327.9394,327.2907,327.7298,8845.0
2025-03-21 11:05:00,328.37,328.37,328.36,328.36,1500.0,327.7298,327.7298,327.7198,327.7198,1500.0
2025-03-21 11:10:00,328.0,328.0,327.04,327.25,9324.0,327.3605,327.3605,326.4024,326.612,9324.0
2025-03-21 11:15:00,327.32,327.75,327.1,327.58,3318.0,326.6819,327.111,326.4623,326.9414,3318.0
2025-03-21 11:20:00,327.64,327.64,327.36,327.55,601.0,327.0012,327.0012,326.7218,326.9114,601.0
2025-03-21 11:25:00,327.65,327.86,327.38,327.49,1394.0,327.0112,327.2208,326.7417,326.8515,1394.0
2025-03-21 11:30:00,327.57,328.25,327.35,328.19,6325.0,326.9314,327.61,326.7118,327.5502,6325.0
2025-03-21 11:35:00,328.18,328.47,328.08,328.47,2862.0,327.5402,327.8296,327.4404,327.8296,2862.0
2025-03-21 11:40:00,328.28,328.28,327.74,327.75,5017.0,327.64,327.64,327.101,327.111,5017.0
2025-03-21 11:45:00,328.14,328.16,327.83,328.02,1206.0,327.5003,327.5202,327.1909,327.3805,1206.0
2025-03-21 11:50:00,327.77,327.8,327.45,327.49,4313.0,327.131,327.1609,326.8116,326.8515,4313.0
2025-03-21 11:55:00,327.61,327.76,327.38,327.6,5220.0,326.9713,327.121,326.7417,326.9613,5220.0
2025-03-21 12:00:00,327.68,328.01,327.45,328.0,1811.0,327.0412,327.3705,326.8116,327.3605,1811.0
2025-03-21 12:05:00,328.02,328.12,328.0,328.12,400.0,327.3805,327.4803,327.3605,327.4803,400.0
2025-03-21 12:10:00,328.17,328.32,328.12,328.28,1570.0,327.5302,327.6799,327.4803,327.64,1570.0
2025-03-21 12:15:00,328.41,328.92,328.41,328.92,1376.0,327.7697,328.2787,327.7697,328.2787,1376.0
2025-03-21 12:20:00,328.98,329.38,328.93,329.38,3306.0,328.3386,328.7378,328.2887,328.7378,3306.0
2025-03-21 12:25:00,329.25,329.54,329.19,329.53,2942.0,328.6081,328.8975,328.5482,328.8876,2942.0
2025-03-21 12:30:00,329.6,329.74,328.96,328.96,7152.0,328.9574,329.0971,328.3187,328.3187,7152.0
2025-03-21 12:35:00,329.07,329.07,328.62,328.68,1678.0,328.4285,328.4285,327.9793,328.0392,1678.0
2025-03-21 12:40:00,328.96,329.21,328.96,329.2,1039.0,328.3187,328.5682,328.3187,328.5582,1039.0
2025-03-21 12:45:00,329.11,329.37,329.1,329.37,600.0,328.4684,328.7279,328.4584,328.7279,600.0
2025-03-21 12:50:00,329.33,329.33,329.18,329.33,1405.0,328.6879,328.6879,328.5382,328.6879,1405.0
2025-03-21 12:55:00,329.33,329.63,329.33,329.41,4526.0,328.6879,328.9874,328.6879,328.7678,4526.0
2025-03-21 13:00:00,329.42,329.67,329.41,329.57,1920.0,328.7778,329.0273,328.7678,328.9275,1920.0
2025-03-21 13:05:00,329.69,329.73,329.41,329.5,7478.0,329.0472,329.0872,328.7678,328.8576,7478.0
2025-03-21 13:10:00,329.75,329.75,329.43,329.43,1700.0,329.1071,329.1071,328.7877,328.7877,1700.0
2025-03-21 13:15:00,329.26,329.66,329.26,329.51,800.0,328.6181,329.0173,328.6181,328.8676,800.0
2025-03-21 13:20:00,329.54,329.75,329.53,329.66,2599.0,328.8975,329.1071,328.8876,329.0173,2599.0
2025-03-21 13:25:00,329.67,329.81,329.26,329.44,4858.0,329.0273,329.167,328.6181,328.7977,4858.0
2025-03-21 13:30:00,329.35,329.35,328.75,328.88,1831.0,328.7079,328.7079,328.1091,328.2388,1831.0
2025-03-21 13:35:00,329.2,329.32,329.17,329.3,1505.0,328.5582,328.678,328.5283,328.658,1505.0
2025-03-21 13:40:00,329.57,329.85,329.5,329.85,2451.0,328.9275,329.2069,328.8576,329.2069,2451.0
2025-03-21 13:45:00,330.19,330.37,330.01,330.37,3985.0,329.5463,329.7259,329.3666,329.7259,3985.0
2025-03-21 13:50:00,330.17,330.36,329.88,329.88,7035.0,329.5263,329.7159,329.2369,329.2369,7035.0
2025-03-21 13:55:00,330.06,330.06,329.63,329.81,1957.0,329.4165,329.4165,328.9874,329.167,1957.0
2025-03-21 14:00:00,330.01,330.84,330.01,330.38,6986.0,329.3666,330.195,329.3666,329.7359,6986.0
2025-03-21 14:05:00,330.57,330.57,329.94,330.15,2451.0,329.9255,329.9255,329.2968,329.5063,2451.0
2025-03-21 14:10:00,330.22,330.44,329.83,329.99,6217.0,329.5762,329.7958,329.187,329.3467,6217.0
2025-03-21 14:15:00,330.17,330.45,330.17,330.45,2960.0,329.5263,329.8058,329.5263,329.8058,2960.0
2025-03-21 14:20:00,330.3,330.38,329.73,329.73,4611.0,329.6561,329.7359,329.0872,329.0872,4611.0
2025-03-21 14:25:00,329.68,329.7,329.23,329.24,2685.0,329.0373,329.0572,328.5881,328.5981,2685.0
2025-03-21 14:30:00,329.31,329.64,329.22,329.22,7368.0,328.668,328.9973,328.5782,328.5782,7368.0
2025-03-21 14:35:00,329.29,329.44,329.16,329.43,3771.0,328.648,328.7977,328.5183,328.7877,3771.0
2025-03-21 14:40:00,329.66,329.76,329.41,329.44,5597.0,329.0173,329.1171,328.7678,328.7977,5597.0
2025-03-21 14:45:00,329.56,329.56,328.56,328.84,5783.0,328.9175,328.9175,327.9194,328.1989,5783.0
2025-03-21 14:50:00,328.64,328.7,328.18,328.18,3878.0,327.9993,328.0592,327.5402,327.5402,3878.0
2025-03-21 14:55:00,328.26,328.57,328.19,328.39,9229.0,327.62,327.9294,327.5502,327.7498,9229.0
2025-03-21 15:00:00,328.19,328.33,328.1,328.25,3842.0,327.5502,327.6899,327.4603,327.61,3842.0
2025-03-21 15:05:00,328.26,328.4,327.76,327.88,8191.0,327.62,327.7598,327.121,327.2408,8191.0
2025-03-21 15:10:00,327.98,327.98,327.37,327.76,3928.0,327.3406,327.3406,326.7318,327.121,3928.0
2025-03-21 15:15:00,327.56,327.78,327.26,327.75,6197.0,326.9214,327.141,326.622,327.111,6197.0
2025-03-21 15:20:00,327.69,328.03,327.49,327.96,9068.0,327.0511,327.3905,326.8515,327.3206,9068.0
2025-03-21 15:25:00,327.87,328.06,327.35,327.86,18071.0,327.2308,327.4204,326.7118,327.2208,18071.0
2025-03-21 15:30:00,327.66,328.06,327.32,327.82,24882.0,327.0212,327.4204,326.6819,327.1809,24882.0
2025-03-21 15:35:00,327.82,328.61,327.78,327.88,31982.0,327.1809,327.9693,327.141,327.2408,31982.0
2025-03-21 15:40:00,328.1,328.25,327.83,327.99,28015.0,327.4603,327.61,327.1909,327.3506,28015.0
2025-03-21 15:45:00,327.99,328.6,327.69,327.93,47336.0,327.3506,327.9594,327.0511,327.2907,47336.0
2025-03-21 15:50:00,328.1,328.92,327.39,328.55,50862.0,327.4603,328.2787,326.7517,327.9095,50862.0
2025-03-21 15:55:00,328.44,329.55,327.74,328.89,227789.0,327.7997,328.9075,327.101,328.2488,227789.0
2025-03-24 09:30:00,327.82,330.08,326.03,330.03,13494.0,327.1809,329.4365,325.3944,329.3866,13494.0
2025-03-24 09:35:00,331.6,332.38,331.24,331.24,13037.0,330.9535,331.732,330.5942,330.5942,13037.0
2025-03-24 09:40:00,332.43,333.46,332.43,333.44,6010.0,331.7819,332.8099,331.7819,332.7899,6010.0
2025-03-24 09:45:00,333.43,333.43,330.78,332.62,18266.0,332.78,332.78,330.1351,331.9715,18266.0
2025-03-24 09:50:00,332.24,332.87,331.76,331.88,7972.0,331.5923,332.221,331.1132,331.233,7972.0
2025-03-24 09:55:00,332.22,333.28,332.22,332.62,9490.0,331.5723,332.6302,331.5723,331.9715,9490.0
2025-03-24 10:00:00,333.0,333.71,332.99,333.55,4668.0,332.3508,333.0594,332.3408,332.8997,4668.0
2025-03-24 10:05:00,333.45,334.0,333.17,333.92,12374.0,332.7999,333.3488,332.5205,333.269,12374.0
2025-03-24 10:10:00,334.19,334.63,333.9,333.9,9885.0,333.5385,333.9776,333.249,333.249,9885.0
2025-03-24 10:15:00,333.9,334.75,333.64,334.11,7693.0,333.249,334.0974,332.9895,333.4586,7693.0
2025-03-24 10:20:00,334.09,334.33,333.46,333.46,7517.0,333.4387,333.6782,332.8099,332.8099,7517.0
2025-03-24 10:25:00,334.02,334.62,333.67,334.06,9723.0,333.3688,333.9676,333.0195,333.4087,9723.0
2025-03-24 10:30:00,334.27,335.2,333.83,335.16,4199.0,333.6183,334.5465,333.1792,334.5066,4199.0
2025-03-24 10:35:00,335.3,335.85,334.81,334.86,7735.0,334.6463,335.1952,334.1573,334.2072,7735.0
2025-03-24 10:40:00,335.23,335.63,335.0,335.25,7663.0,334.5764,334.9757,334.3469,334.5964,7663.0
2025-03-24 10:45:00,335.03,335.92,335.03,335.56,5173.0,334.3768,335.2651,334.3768,334.9058,5173.0
2025-03-24 10:50:00,335.91,336.17,335.69,335.71,5777.0,335.2551,335.5146,335.0355,335.0555,5777.0
2025-03-24 10:55:00,335.89,335.92,335.22,335.67,8424.0,335.2352,335.2651,334.5665,335.0156,8424.0
2025-03-24 11:00:00,335.69,335.94,335.56,335.94,3139.0,335.0355,335.2851,334.9058,335.2851,3139.0
2025-03-24 11:05:00,335.8,335.94,335.43,335.43,8276.0,335.1453,335.2851,334.7761,334.7761,8276.0
2025-03-24 11:10:00,335.19,335.19,334.61,334.62,8102.0,334.5365,334.5365,333.9577,333.9676,8102.0
2025-03-24 11:15:00,334.6,334.91,334.59,334.91,2290.0,333.9477,334.2571,333.9377,334.2571,2290.0
2025-03-24 11:20:00,334.92,334.92,334.29,334.48,7341.0,334.267,334.267,333.6383,333.8279,7341.0
2025-03-24 11:25:00,334.52,334.67,334.39,334.66,3632.0,333.8678,334.0175,333.7381,334.0076,3632.0
2025-03-24 11:30:00,334.66,334.67,334.31,334.43,2100.0,334.0076,334.0175,333.6582,333.778,2100.0
2025-03-24 11:35:00,334.64,336.35,334.64,335.93,22475.0,333.9876,335.6943,333.9876,335.2751,22475.0
2025-03-24 11:40:00,335.81,336.79,335.62,336.79,4604.0,335.1553,336.1334,334.9657,336.1334,4604.0
2025-03-24 11:45:00,336.6,336.73,336.09,336.09,7985.0,335.9438,336.0735,335.4348,335.4348,7985.0
2025-03-24 11:50:00,336.12,336.65,336.12,336.57,2207.0,335.4647,335.9937,335.4647,335.9138,2207.0
2025-03-24 11:55:00,336.38,336.41,336.31,336.31,897.0,335.7242,335.7541,335.6543,335.6543,897.0
2025-03-24 12:00:00,336.33,336.34,335.64,335.64,5900.0,335.6743,335.6843,334.9856,334.9856,5900.0
2025-03-24 12:05:00,335.67,335.67,335.28,335.33,2710.0,335.0156,335.0156,334.6263,334.6762,2710.0
2025-03-24 12:10:00,335.13,335.6,335.13,335.48,1100.0,334.4766,334.9457,334.4766,334.826,1100.0
2025-03-24 12:15:00,335.49,335.49,334.58,334.59,6273.0,334.8359,334.8359,333.9277,333.9377,6273.0
2025-03-24 12:20:00,334.59,334.6,334.31,334.36,2313.0,333.9377,333.9477,333.6582,333.7081,2313.0
2025-03-24 12:25:00,334.35,334.35,333.96,334.0,3522.0,333.6982,333.6982,333.3089,333.3488,3522.0
2025-03-24 12:30:00,333.94,334.24,333.93,334.0,4885.0,333.289,333.5884,333.279,333.3488,4885.0
2025-03-24 12:35:00,334.0,334.06,333.39,333.39,6434.0,333.3488,333.4087,332.74,332.74,6434.0
2025-03-24 12:40:00,333.39,334.03,333.2,334.0,2942.0,332.74,333.3788,332.5504,333.3488,2942.0
2025-03-24 12:45:00,334.03,334.23,333.87,334.23,2024.0,333.3788,333.5784,333.2191,333.5784,2024.0
2025-03-24 12:50:00,334.07,334.26,333.88,333.98,4454.0,333.4187,333.6083,333.2291,333.3289,4454.0
2025-03-24 12:55:00,333.99,333.99,333.61,333.65,1100.0,333.3389,333.3389,332.9596,332.9995,1100.0
2025-03-24 13:00:00,333.66,334.16,333.65,334.13,5616.0,333.0095,333.5085,332.9995,333.4786,5616.0
2025-03-24 13:05:00,334.02,334.04,333.61,333.67,6227.0,333.3688,333.3888,332.9596,333.0195,6227.0
2025-03-24 13:10:00,333.67,333.97,333.54,333.88,1805.0,333.0195,333.3189,332.8897,333.2291,1805.0
2025-03-24 13:15:00,333.89,334.52,333.89,334.52,2000.0,333.2391,333.8678,333.2391,333.8678,2000.0
2025-03-24 13:20:00,334.49,335.02,334.33,334.43,6700.0,333.8379,334.3669,333.6782,333.778,6700.0
2025-03-24 13:25:00,334.47,334.5,334.18,334.49,2155.0,333.8179,333.8479,333.5285,333.8379,2155.0
2025-03-24 13:30:00,334.36,334.84,334.35,334.83,2292.0,333.7081,334.1872,333.6982,334.1772,2292.0
2025-03-24 13:35:00,334.71,335.17,334.68,334.93,11046.0,334.0575,334.5166,334.0275,334.277,11046.0
2025-03-24 13:40:00,334.93,335.07,334.63,335.06,3406.0,334.277,334.4168,333.9776,334.4068,3406.0
2025-03-24 13:45:00,334.94,334.96,334.75,334.93,2976.0,334.287,334.307,334.0974,334.277,2976.0
2025-03-24 13:50:00,335.12,335.41,335.12,335.32,3402.0,334.4667,334.7561,334.4667,334.6663,3402.0
2025-03-24 13:55:00,335.29,335.29,335.19,335.21,1500.0,334.6363,334.6363,334.5365,334.5565,1500.0
2025-03-24 14:00:00,335.21,335.24,334.24,334.24,2133.0,334.5565,334.5864,333.5884,333.5884,2133.0
2025-03-24 14:05:00,334.21,334.28,333.94,334.21,1883.0,333.5584,333.6283,333.289,333.5584,1883.0
2025-03-24 14:10:00,334.06,334.08,333.8,333.84,7574.0,333.4087,333.4287,333.1492,333.1892,7574.0
2025-03-24 14:15:00,333.59,333.82,333.03,333.05,10129.0,332.9396,333.1692,332.3807,332.4007,10129.0
2025-03-24 14:20:00,333.29,333.52,333.29,333.4,3293.0,332.6402,332.8698,332.6402,332.75,3293.0
2025-03-24 14:25:00,333.4,333.65,333.39,333.44,877.0,332.75,332.9995,332.74,332.7899,877.0
2025-03-24 14:30:00,333.5,333.99,333.44,333.99,2123.0,332.8498,333.3389,332.7899,333.3389,2123.0
2025-03-24 14:35:00,334.16,334.72,334.16,334.67,9267.0,333.5085,334.0674,333.5085,334.0175,9267.0
2025-03-24 14:40:00,334.74,334.88,334.55,334.77,2315.0,334.0874,334.2271,333.8978,334.1173,2315.0
2025-03-24 14:45:00,334.59,334.95,334.59,334.95,3331.0,333.9377,334.297,333.9377,334.297,3331.0
2025-03-24 14:50:00,335.05,335.99,334.91,335.29,14815.0,334.3968,335.335,334.2571,334.6363,14815.0
2025-03-24 14:55:00,335.31,335.44,335.12,335.31,4178.0,334.6563,334.786,334.4667,334.6563,4178.0
2025-03-24 15:00:00,335.19,335.24,334.92,335.06,2732.0,334.5365,334.5864,334.267,334.4068,2732.0
2025-03-24 15:05:00,335.06,335.42,334.87,335.14,3103.0,334.4068,334.7661,334.2171,334.4866,3103.0
2025-03-24 15:10:00,334.78,334.85,334.75,334.75,2216.0,334.1273,334.1972,334.0974,334.0974,2216.0
2025-03-24 15:15:00,334.65,334.96,334.65,334.88,3412.0,333.9976,334.307,333.9976,334.2271,3412.0
2025-03-24 15:20:00,334.77,335.01,334.54,334.96,6529.0,334.1173,334.3569,333.8878,334.307,6529.0
2025-03-24 15:25:00,334.92,334.92,334.41,334.6,3187.0,334.267,334.267,333.758,333.9477,3187.0
2025-03-24 15:30:00,334.77,335.24,334.74,335.09,5024.0,334.1173,334.5864,334.0874,334.4367,5024.0
2025-03-24 15:35:00,335.05,335.06,334.72,334.8,4938.0,334.3968,334.4068,334.0674,334.1473,4938.0
2025-03-24 15:40:00,334.81,335.49,334.41,334.99,12143.0,334.1573,334.8359,333.758,334.3369,12143.0
2025-03-24 15:45:00,335.12,335.58,335.0,335.41,4784.0,334.4667,334.9258,334.3469,334.7561,4784.0
2025-03-24 15:50:00,335.52,335.65,334.37,335.49,20696.0,334.8659,334.9956,333.7181,334.8359,20696.0
2025-03-24 15:55:00,335.35,335.56,333.65,333.84,90061.0,334.6962,334.9058,332.9995,333.1892,90061.0
2025-03-25 09:30:00,336.74,341.0,334.82,339.67,35195.0,336.0835,340.3352,334.1672,339.0078,35195.0
2025-03-25 09:35:00,338.31,339.14,337.87,338.32,6387.0,337.6504,338.4788,337.2113,337.6604,6387.0
2025-03-25 09:40:00,339.31,340.91,339.2,339.76,10999.0,338.6485,340.2454,338.5387,339.0976,10999.0
2025-03-25 09:45:00,339.77,342.42,339.76,341.18,18041.0,339.1076,341.7524,339.0976,340.5148,18041.0
2025-03-25 09:50:00,341.19,341.42,340.26,340.26,10860.0,340.5248,340.7544,339.5966,339.5966,10860.0
2025-03-25 09:55:00,341.86,342.74,341.16,341.17,13499.0,341.1935,342.0718,340.4949,340.5049,13499.0
2025-03-25 10:00:00,340.92,342.22,340.92,341.72,8980.0,340.2553,341.5528,340.2553,341.0538,8980.0
2025-03-25 10:05:00,341.74,342.04,340.55,341.27,30117.0,341.0737,341.3732,339.8861,340.6047,30117.0
2025-03-25 10:10:00,341.66,342.35,341.5,341.5,13926.0,340.9939,341.6826,340.8342,340.8342,13926.0
2025-03-25 10:15:00,341.26,342.07,340.52,340.69,19655.0,340.5947,341.4031,339.8561,340.0258,19655.0
2025-03-25 10:20:00,340.69,341.35,340.61,341.35,852.0,340.0258,340.6845,339.946,340.6845,852.0
2025-03-25 10:25:00,340.93,341.56,340.76,340.99,6086.0,340.2653,340.8941,340.0957,340.3252,6086.0
2025-03-25 10:30:00,340.98,341.12,340.61,340.63,5130.0,340.3152,340.455,339.946,339.9659,5130.0
2025-03-25 10:35:00,340.68,340.72,338.81,339.23,8325.0,340.0158,340.0557,338.1495,338.5686,8325.0
2025-03-25 10:40:00,339.13,339.18,338.57,338.57,5830.0,338.4688,338.5187,337.9099,337.9099,5830.0
2025-03-25 10:45:00,338.52,338.6,338.14,338.32,7204.0,337.86,337.9399,337.4808,337.6604,7204.0
2025-03-25 10:50:00,338.38,338.51,337.78,337.78,10064.0,337.7203,337.85,337.1215,337.1215,10064.0
2025-03-25 10:55:00,337.99,338.53,337.84,338.34,4313.0,337.3311,337.87,337.1814,337.6804,4313.0
2025-03-25 11:00:00,338.13,338.68,338.02,338.55,9522.0,337.4708,338.0197,337.361,337.89,9522.0
2025-03-25 11:05:00,338.42,338.42,338.35,338.4,906.0,337.7602,337.7602,337.6904,337.7403,906.0
2025-03-25 11:10:00,338.48,338.52,337.5,337.5,7991.0,337.8201,337.86,336.842,336.842,7991.0
2025-03-25 11:15:00,336.95,337.34,336.04,336.33,5181.0,336.2931,336.6823,335.3849,335.6743,5181.0
2025-03-25 11:20:00,336.32,336.55,336.1,336.33,2463.0,335.6643,335.8939,335.4447,335.6743,2463.0
2025-03-25 11:25:00,336.27,336.54,335.7,336.2,17921.0,335.6144,335.8839,335.0455,335.5446,17921.0
2025-03-25 11:30:00,336.31,336.53,335.92,335.93,4717.0,335.6543,335.8739,335.2651,335.2751,4717.0
2025-03-25 11:35:00,336.13,336.37,336.13,336.22,1657.0,335.4747,335.7142,335.4747,335.5645,1657.0
2025-03-25 11:40:00,336.22,336.95,336.21,336.95,5602.0,335.5645,336.2931,335.5545,336.2931,5602.0
2025-03-25 11:45:00,337.09,337.33,336.24,336.24,15142.0,336.4328,336.6723,335.5845,335.5845,15142.0
2025-03-25 11:50:00,336.08,336.08,335.54,335.62,4858.0,335.4248,335.4248,334.8858,334.9657,4858.0
2025-03-25 11:55:00,335.88,335.89,335.07,335.37,5400.0,335.2252,335.2352,334.4168,334.7162,5400.0
2025-03-25 12:00:00,335.37,335.37,334.49,334.61,6401.0,334.7162,334.7162,333.8379,333.9577,6401.0
2025-03-25 12:05:00,334.29,334.29,333.66,333.66,1223.0,333.6383,333.6383,333.0095,333.0095,1223.0
2025-03-25 12:10:00,333.89,333.9,333.67,333.9,1247.0,333.2391,333.249,333.0195,333.249,1247.0
2025-03-25 12:15:00,333.9,334.09,333.24,333.35,11150.0,333.249,333.4387,332.5903,332.7001,11150.0
2025-03-25 12:20:00,333.48,334.32,333.48,333.93,9886.0,332.8299,333.6682,332.8299,333.279,9886.0
2025-03-25 12:25:00,333.87,333.89,333.45,333.72,3182.0,333.2191,333.2391,332.7999,333.0694,3182.0
2025-03-25 12:30:00,333.72,333.72,333.16,333.29,3045.0,333.0694,333.0694,332.5105,332.6402,3045.0
2025-03-25 12:35:00,333.02,333.35,332.94,332.94,7169.0,332.3708,332.7001,332.2909,332.2909,7169.0
2025-03-25 12:40:00,332.97,333.43,332.89,333.16,3774.0,332.3208,332.78,332.241,332.5105,3774.0
2025-03-25 12:45:00,333.16,333.85,332.9,333.74,4258.0,332.5105,333.1991,332.251,333.0893,4258.0
2025-03-25 12:50:00,333.83,333.84,333.69,333.72,3767.0,333.1792,333.1892,333.0394,333.0694,3767.0
2025-03-25 12:55:00,333.97,334.11,333.89,333.89,3080.0,333.3189,333.4586,333.2391,333.2391,3080.0
2025-03-25 13:00:00,333.8,334.65,333.77,334.65,1420.0,333.1492,333.9976,333.1193,333.9976,1420.0
2025-03-25 13:05:00,334.47,334.69,334.45,334.46,800.0,333.8179,334.0375,333.798,333.8079,800.0
2025-03-25 13:10:00,334.44,335.21,334.44,335.07,7296.0,333.788,334.5565,333.788,334.4168,7296.0
2025-03-25 13:15:00,335.11,335.11,334.44,334.49,3064.0,334.4567,334.4567,333.788,333.8379,3064.0
2025-03-25 13:20:00,334.49,334.71,334.43,334.44,5825.0,333.8379,334.0575,333.778,333.788,5825.0
2025-03-25 13:25:00,334.52,335.13,334.5,335.13,6700.0,333.8678,334.4766,333.8479,334.4766,6700.0
2025-03-25 13:30:00,334.87,334.87,334.67,334.77,6268.0,334.2171,334.2171,334.0175,334.1173,6268.0
2025-03-25 13:35:00,334.81,334.98,334.48,334.79,6903.0,334.1573,334.3269,333.8279,334.1373,6903.0
2025-03-25 13:40:00,334.93,335.04,334.67,334.72,1889.0,334.277,334.3868,334.0175,334.0674,1889.0
2025-03-25 13:45:00,334.67,334.67,334.41,334.5,4728.0,334.0175,334.0175,333.758,333.8479,4728.0
2025-03-25 13:50:00,334.48,334.48,333.93,334.47,5893.0,333.8279,333.8279,333.279,333.8179,5893.0
2025-03-25 13:55:00,334.42,334.71,334.13,334.13,3931.0,333.768,334.0575,333.4786,333.4786,3931.0
2025-03-25 14:00:00,334.24,334.3,334.24,334.3,1129.0,333.5884,333.6483,333.5884,333.6483,1129.0
2025-03-25 14:05:00,334.12,334.18,334.01,334.18,900.0,333.4686,333.5285,333.3588,333.5285,900.0
2025-03-25 14:10:00,334.18,334.43,334.18,334.21,7652.0,333.5285,333.778,333.5285,333.5584,7652.0
2025-03-25 14:15:00,334.4,334.41,333.78,333.8,6163.0,333.7481,333.758,333.1293,333.1492,6163.0
2025-03-25 14:20:00,333.8,334.35,333.78,334.35,4369.0,333.1492,333.6982,333.1293,333.6982,4369.0
2025-03-25 14:25:00,334.09,334.38,334.06,334.15,3519.0,333.4387,333.7281,333.4087,333.4985,3519.0
2025-03-25 14:30:00,334.16,334.16,333.78,333.89,1949.0,333.5085,333.5085,333.1293,333.2391,1949.0
2025-03-25 14:35:00,333.88,334.34,333.87,334.12,2712.0,333.2291,333.6882,333.2191,333.4686,2712.0
2025-03-25 14:40:00,334.13,334.38,334.01,334.38,8181.0,333.4786,333.7281,333.3588,333.7281,8181.0
2025-03-25 14:45:00,334.32,334.35,333.94,333.94,6828.0,333.6682,333.6982,333.289,333.289,6828.0
2025-03-25 14:50:00,333.94,334.16,333.8,333.87,4522.0,333.289,333.5085,333.1492,333.2191,4522.0
2025-03-25 14:55:00,334.11,334.31,334.05,334.22,3310.0,333.4586,333.6582,333.3987,333.5684,3310.0
2025-03-25 15:00:00,334.21,334.28,333.97,334.28,6821.0,333.5584,333.6283,333.3189,333.6283,6821.0
2025-03-25 15:05:00,334.32,334.7,334.32,334.69,7140.0,333.6682,334.0475,333.6682,334.0375,7140.0
2025-03-25 15:10:00,334.78,334.89,334.54,334.81,7382.0,334.1273,334.2371,333.8878,334.1573,7382.0
2025-03-25 15:15:00,334.79,335.3,334.78,335.27,3804.0,334.1373,334.6463,334.1273,334.6164,3804.0
2025-03-25 15:20:00,335.01,335.05,334.71,334.99,13157.0,334.3569,334.3968,334.0575,334.3369,13157.0
2025-03-25 15:25:00,335.02,335.05,334.8,334.86,12883.0,334.3669,334.3968,334.1473,334.2072,12883.0
2025-03-25 15:30:00,334.86,335.62,334.63,335.52,7913.0,334.2072,334.9657,333.9776,334.8659,7913.0
2025-03-25 15:35:00,335.51,335.51,333.52,334.6,36586.0,334.8559,334.8559,332.8698,333.9477,36586.0
2025-03-25 15:40:00,334.87,335.38,334.54,335.22,5477.0,334.2171,334.7261,333.8878,334.5665,5477.0
2025-03-25 15:45:00,335.21,335.7,335.07,335.7,17153.0,334.5565,335.0455,334.4168,335.0455,17153.0
2025-03-25 15:50:00,335.03,336.06,334.76,335.97,25460.0,334.3768,335.4048,334.1074,335.315,25460.0
2025-03-25 15:55:00,336.07,336.48,335.58,336.45,55518.0,335.4148,335.824,334.9258,335.7941,55518.0
2025-03-26 09:30:00,337.0,339.27,336.05,337.16,23097.0,336.343,338.6086,335.3948,336.5027,23097.0
2025-03-26 09:35:00,335.99,336.45,334.54,334.55,7196.0,335.335,335.7941,333.8878,333.8978,7196.0
2025-03-26 09:40:00,334.64,334.64,332.84,334.47,11992.0,333.9876,333.9876,332.1911,333.8179,11992.0
2025-03-26 09:45:00,333.87,336.19,333.69,336.19,1000.0,333.2191,335.5346,333.0394,335.5346,1000.0
2025-03-26 09:50:00,335.61,336.51,335.61,336.14,1286.0,334.9557,335.8539,334.9557,335.4847,1286.0
2025-03-26 09:55:00,336.16,338.38,336.04,337.19,20632.0,335.5046,337.7203,335.3849,336.5326,20632.0
2025-03-26 10:00:00,337.21,337.21,335.99,336.31,17739.0,336.5526,336.5526,335.335,335.6543,17739.0
2025-03-26 10:05:00,335.86,337.21,335.86,337.18,16268.0,335.2052,336.5526,335.2052,336.5226,16268.0
2025-03-26 10:10:00,338.32,339.57,338.32,339.46,5944.0,337.6604,338.908,337.6604,338.7982,5944.0
2025-03-26 10:15:00,339.36,340.0,339.06,339.7,2479.0,338.6984,339.3371,338.399,339.0377,2479.0
2025-03-26 10:20:00,339.7,339.96,339.28,339.89,7358.0,339.0377,339.2972,338.6185,339.2274,7358.0
2025-03-26 10:25:00,340.01,340.01,339.13,339.19,7184.0,339.3471,339.3471,338.4688,338.5287,7184.0
2025-03-26 10:30:00,338.92,339.18,338.72,339.16,1326.0,338.2592,338.5187,338.0596,338.4988,1326.0
2025-03-26 10:35:00,338.86,339.53,338.49,339.1,28646.0,338.1994,338.8681,337.8301,338.4389,28646.0
2025-03-26 10:40:00,338.92,340.25,338.9,340.25,4230.0,338.2592,339.5867,338.2393,339.5867,4230.0
2025-03-26 10:45:00,340.5,340.5,339.93,339.94,5890.0,339.8362,339.8362,339.2673,339.2773,5890.0
2025-03-26 10:50:00,339.59,339.88,339.39,339.43,5306.0,338.9279,339.2174,338.7283,338.7683,5306.0
2025-03-26 10:55:00,339.67,339.95,339.43,339.47,6276.0,339.0078,339.2872,338.7683,338.8082,6276.0
2025-03-26 11:00:00,339.12,339.15,338.46,338.76,9640.0,338.4589,338.4888,337.8001,338.0996,9640.0
2025-03-26 11:05:00,338.61,338.81,337.63,337.63,5565.0,337.9499,338.1495,336.9718,336.9718,5565.0
2025-03-26 11:10:00,337.6,337.81,337.37,337.37,4300.0,336.9418,337.1514,336.7123,336.7123,4300.0
2025-03-26 11:15:00,337.55,337.57,336.89,336.9,7135.0,336.8919,336.9119,336.2332,336.2432,7135.0
2025-03-26 11:20:00,336.9,336.92,336.01,336.02,4300.0,336.2432,336.2631,335.3549,335.3649,4300.0
2025-03-26 11:25:00,336.01,336.01,335.25,335.25,1700.0,335.3549,335.3549,334.5964,334.5964,1700.0
2025-03-26 11:30:00,335.68,336.2,335.42,335.99,2658.0,335.0256,335.5446,334.7661,335.335,2658.0
2025-03-26 11:35:00,336.02,336.36,335.86,336.24,1729.0,335.3649,335.7042,335.2052,335.5845,1729.0
2025-03-26 11:40:00,336.48,336.48,336.02,336.14,2267.0,335.824,335.824,335.3649,335.4847,2267.0
2025-03-26 11:45:00,336.18,336.53,336.17,336.51,6126.0,335.5246,335.8739,335.5146,335.8539,6126.0
2025-03-26 11:50:00,336.31,336.75,336.29,336.75,3570.0,335.6543,336.0935,335.6344,336.0935,3570.0
2025-03-26 11:55:00,336.84,336.84,336.25,336.56,8924.0,336.1833,336.1833,335.5945,335.9038,8924.0
2025-03-26 12:00:00,336.56,336.56,336.03,336.46,5992.0,335.9038,335.9038,335.3749,335.804,5992.0
2025-03-26 12:05:00,336.37,336.37,336.31,336.34,1400.0,335.7142,335.7142,335.6543,335.6843,1400.0
2025-03-26 12:10:00,336.36,336.68,336.35,336.55,4544.0,335.7042,336.0236,335.6943,335.8939,4544.0
2025-03-26 12:15:00,336.55,336.64,336.24,336.5,7835.0,335.8939,335.9837,335.5845,335.844,7835.0
2025-03-26 12:20:00,336.59,337.02,336.59,336.99,1857.0,335.9338,336.363,335.9338,336.333,1857.0
2025-03-26 12:25:00,337.05,337.21,336.59,336.59,5965.0,336.3929,336.5526,335.9338,335.9338,5965.0
2025-03-26 12:30:00,336.51,337.19,336.51,337.0,1320.0,335.8539,336.5326,335.8539,336.343,1320.0
2025-03-26 12:35:00,336.85,336.96,336.52,336.65,3277.0,336.1933,336.3031,335.8639,335.9937,3277.0
2025-03-26 12:40:00,336.5,336.98,336.5,336.8,2500.0,335.844,336.323,335.844,336.1434,2500.0
2025-03-26 12:45:00,336.8,337.08,336.8,337.06,1504.0,336.1434,336.4228,336.1434,336.4029,1504.0
2025-03-26 12:50:00,336.98,336.98,336.74,336.75,1520.0,336.323,336.323,336.0835,336.0935,1520.0
2025-03-26 12:55:00,336.95,337.04,336.51,336.77,6716.0,336.2931,336.3829,335.8539,336.1134,6716.0
2025-03-26 13:00:00,336.56,336.81,336.56,336.72,1052.0,335.9038,336.1534,335.9038,336.0635,1052.0
2025-03-26 13:05:00,336.71,337.15,336.65,337.04,3871.0,336.0536,336.4927,335.9937,336.3829,3871.0
2025-03-26 13:10:00,337.03,337.21,336.79,336.96,1070.0,336.3729,336.5526,336.1334,336.3031,1070.0
2025-03-26 13:15:00,337.0,337.0,336.25,336.25,6046.0,336.343,336.343,335.5945,335.5945,6046.0
2025-03-26 13:20:00,336.35,336.39,336.1,336.1,2868.0,335.6943,335.7342,335.4447,335.4447,2868.0
2025-03-26 13:25:00,336.04,336.22,335.89,336.22,1171.0,335.3849,335.5645,335.2352,335.5645,1171.0
2025-03-26 13:30:00,335.8,335.98,335.8,335.98,1000.0,335.1453,335.325,335.1453,335.325,1000.0
2025-03-26 13:35:00,336.18,336.32,336.01,336.19,2149.0,335.5246,335.6643,335.3549,335.5346,2149.0
2025-03-26 13:40:00,336.37,336.79,336.25,336.51,8176.0,335.7142,336.1334,335.5945,335.8539,8176.0
2025-03-26 13:45:00,336.35,336.35,336.29,336.29,500.0,335.6943,335.6943,335.6344,335.6344,500.0
2025-03-26 13:50:00,336.24,336.24,335.64,335.64,3242.0,335.5845,335.5845,334.9856,334.9856,3242.0
2025-03-26 13:55:00,335.77,335.77,335.38,335.53,9754.0,335.1154,335.1154,334.7261,334.8759,9754.0
2025-03-26 14:00:00,335.66,336.0,335.66,335.89,5899.0,335.0056,335.3449,335.0056,335.2352,5899.0
2025-03-26 14:05:00,336.01,336.29,335.92,336.18,1923.0,335.3549,335.6344,335.2651,335.5246,1923.0
2025-03-26 14:10:00,336.31,336.42,336.2,336.2,3234.0,335.6543,335.7641,335.5446,335.5446,3234.0
2025-03-26 14:15:00,336.37,336.4,336.09,336.09,1722.0,335.7142,335.7442,335.4348,335.4348,1722.0
2025-03-26 14:20:00,336.05,336.08,335.59,336.08,6480.0,335.3948,335.4248,334.9357,335.4248,6480.0
2025-03-26 14:25:00,336.02,336.02,335.9,335.93,500.0,335.3649,335.3649,335.2451,335.2751,500.0
2025-03-26 14:30:00,335.93,335.96,335.9,335.94,1328.0,335.2751,335.305,335.2451,335.2851,1328.0
2025-03-26 14:35:00,335.85,336.09,335.74,336.09,9297.0,335.1952,335.4348,335.0854,335.4348,9297.0
2025-03-26 14:40:00,336.09,336.33,336.08,336.25,1200.0,335.4348,335.6743,335.4248,335.5945,1200.0
2025-03-26 14:45:00,336.34,336.46,336.1,336.14,5508.0,335.6843,335.804,335.4447,335.4847,5508.0
2025-03-26 14:50:00,336.27,336.62,336.26,336.4,1864.0,335.6144,335.9637,335.6044,335.7442,1864.0
2025-03-26 14:55:00,336.4,336.4,336.13,336.13,600.0,335.7442,335.7442,335.4747,335.4747,600.0
2025-03-26 15:00:00,335.89,336.56,335.89,336.42,5203.0,335.2352,335.9038,335.2352,335.7641,5203.0
2025-03-26 15:05:00,336.36,336.89,336.36,336.7,4835.0,335.7042,336.2332,335.7042,336.0436,4835.0
2025-03-26 15:10:00,336.81,337.07,336.66,336.99,2829.0,336.1534,336.4129,336.0037,336.333,2829.0
2025-03-26 15:15:00,337.23,337.5,337.23,337.47,1546.0,336.5725,336.842,336.5725,336.8121,1546.0
2025-03-26 15:20:00,337.58,338.68,337.5,338.23,18407.0,336.9219,338.0197,336.842,337.5706,18407.0
2025-03-26 15:25:00,338.24,338.66,338.11,338.29,8164.0,337.5806,337.9998,337.4508,337.6305,8164.0
2025-03-26 15:30:00,338.34,338.48,337.64,338.1,12247.0,337.6804,337.8201,336.9817,337.4408,12247.0
2025-03-26 15:35:00,338.13,338.31,337.92,338.19,6221.0,337.4708,337.6504,337.2612,337.5307,6221.0
2025-03-26 15:40:00,338.17,338.99,338.05,338.08,15841.0,337.5107,338.3291,337.3909,337.4209,15841.0
2025-03-26 15:45:00,338.25,338.39,337.77,337.77,9861.0,337.5906,337.7303,337.1115,337.1115,9861.0
2025-03-26 15:50:00,338.05,338.17,337.39,338.05,11667.0,337.3909,337.5107,336.7322,337.3909,11667.0
2025-03-26 15:55:00,338.01,338.01,336.86,337.29,49404.0,337.351,337.351,336.2033,336.6324,49404.0
2025-03-27 09:30:00,337.94,339.08,334.65,334.67,20357.0,337.2812,338.4189,333.9976,334.0175,20357.0
2025-03-27 09:35:00,334.99,337.91,333.61,336.99,20081.0,334.3369,337.2512,332.9596,336.333,20081.0
2025-03-27 09:40:00,336.99,337.19,336.48,336.62,5185.0,336.333,336.5326,335.824,335.9637,5185.0
2025-03-27 09:45:00,336.5,338.22,336.48,338.03,8594.0,335.844,337.5606,335.824,337.371,8594.0
2025-03-27 09:50:00,337.97,338.39,336.48,338.25,17592.0,337.3111,337.7303,335.824,337.5906,17592.0
2025-03-27 09:55:00,338.11,339.99,337.44,339.35,14411.0,337.4508,339.3272,336.7821,338.6884,14411.0
2025-03-27 10:00:00,339.25,340.53,339.25,340.34,5817.0,338.5886,339.8661,338.5886,339.6765,5817.0
2025-03-27 10:05:00,339.96,339.96,338.72,339.37,8848.0,339.2972,339.2972,338.0596,338.7084,8848.0
2025-03-27 10:10:00,339.23,339.98,339.22,339.44,6690.0,338.5686,339.3172,338.5587,338.7782,6690.0
2025-03-27 10:15:00,339.43,340.41,339.42,340.41,9496.0,338.7683,339.7463,338.7583,339.7463,9496.0
2025-03-27 10:20:00,340.56,340.56,339.75,339.75,7636.0,339.8961,339.8961,339.0876,339.0876,7636.0
2025-03-27 10:25:00,339.75,339.76,338.98,339.76,3756.0,339.0876,339.0976,338.3191,339.0976,3756.0
2025-03-27 10:30:00,339.37,339.85,339.23,339.84,3987.0,338.7084,339.1874,338.5686,339.1775,3987.0
2025-03-27 10:35:00,339.69,340.16,339.69,339.77,3125.0,339.0277,339.4968,339.0277,339.1076,3125.0
2025-03-27 10:40:00,340.06,340.34,339.8,339.86,2570.0,339.397,339.6765,339.1375,339.1974,2570.0
2025-03-27 10:45:00,339.86,339.86,339.68,339.76,2000.0,339.1974,339.1974,339.0178,339.0976,2000.0
2025-03-27 10:50:00,339.96,340.24,339.56,340.04,13532.0,339.2972,339.5767,338.898,339.3771,13532.0
2025-03-27 10:55:00,339.57,339.93,338.39,339.7,9733.0,338.908,339.2673,337.7303,339.0377,9733.0
2025-03-27 11:00:00,339.7,339.7,339.24,339.31,2787.0,339.0377,339.0377,338.5786,338.6485,2787.0
2025-03-27 11:05:00,339.64,339.66,339.29,339.44,981.0,338.9778,338.9978,338.6285,338.7782,981.0
2025-03-27 11:10:00,339.43,339.44,339.41,339.42,1375.0,338.7683,338.7782,338.7483,338.7583,1375.0
2025-03-27 11:15:00,339.3,340.25,339.3,340.24,1930.0,338.6385,339.5867,338.6385,339.5767,1930.0
2025-03-27 11:20:00,339.92,340.22,339.51,339.75,9378.0,339.2573,339.5567,338.8481,339.0876,9378.0
2025-03-27 11:25:00,339.99,340.08,339.76,339.82,1904.0,339.3272,339.417,339.0976,339.1575,1904.0
2025-03-27 11:30:00,339.82,339.9,339.67,339.67,1500.0,339.1575,339.2373,339.0078,339.0078,1500.0
2025-03-27 11:35:00,339.57,339.91,339.47,339.87,7530.0,338.908,339.2473,338.8082,339.2074,7530.0
2025-03-27 11:40:00,339.82,339.82,339.22,339.46,8497.0,339.1575,339.1575,338.5587,338.7982,8497.0
2025-03-27 11:45:00,339.43,339.73,339.23,339.73,13366.0,338.7683,339.0677,338.5686,339.0677,13366.0
2025-03-27 11:50:00,339.77,340.1,339.76,339.94,5574.0,339.1076,339.4369,339.0976,339.2773,5574.0
2025-03-27 11:55:00,339.64,339.69,339.3,339.58,4795.0,338.9778,339.0277,338.6385,338.918,4795.0
2025-03-27 12:00:00,339.56,339.6,339.56,339.6,400.0,338.898,338.9379,338.898,338.9379,400.0
2025-03-27 12:05:00,339.76,339.89,339.76,339.78,583.0,339.0976,339.2274,339.0976,339.1176,583.0
2025-03-27 12:10:00,339.75,339.76,339.36,339.75,2088.0,339.0876,339.0976,338.6984,339.0876,2088.0
2025-03-27 12:15:00,339.62,339.77,339.61,339.68,741.0,338.9579,339.1076,338.9479,339.0178,741.0
2025-03-27 12:20:00,339.77,340.04,339.68,340.04,2592.0,339.1076,339.3771,339.0178,339.3771,2592.0
2025-03-27 12:25:00,339.88,340.31,339.69,340.19,1086.0,339.2174,339.6465,339.0277,339.5268,1086.0
2025-03-27 12:30:00,340.13,340.14,340.06,340.06,400.0,339.4669,339.4769,339.397,339.397,400.0
2025-03-27 12:35:00,340.01,340.18,339.87,339.99,2449.0,339.3471,339.5168,339.2074,339.3272,2449.0
2025-03-27 12:40:00,339.88,340.3,339.85,340.22,11936.0,339.2174,339.6366,339.1874,339.5567,11936.0
2025-03-27 12:45:00,340.22,340.22,339.57,339.57,9955.0,339.5567,339.5567,338.908,338.908,9955.0
2025-03-27 12:50:00,339.27,340.0,339.27,339.97,4183.0,338.6086,339.3371,338.6086,339.3072,4183.0
2025-03-27 12:55:00,339.99,339.99,339.68,339.82,724.0,339.3272,339.3272,339.0178,339.1575,724.0
2025-03-27 13:00:00,339.82,339.92,339.6,339.92,3619.0,339.1575,339.2573,338.9379,339.2573,3619.0
2025-03-27 13:05:00,339.77,339.97,339.31,339.31,4489.0,339.1076,339.3072,338.6485,338.6485,4489.0
2025-03-27 13:10:00,339.29,339.63,339.27,339.38,3640.0,338.6285,338.9679,338.6086,338.7184,3640.0
2025-03-27 13:15:00,339.37,339.59,339.35,339.49,4150.0,338.7084,338.9279,338.6884,338.8281,4150.0
2025-03-27 13:20:00,339.49,339.76,339.48,339.67,11683.0,338.8281,339.0976,338.8182,339.0078,11683.0
2025-03-27 13:25:00,339.62,339.64,339.38,339.38,2733.0,338.9579,338.9778,338.7184,338.7184,2733.0
2025-03-27 13:30:00,339.55,339.55,339.54,339.55,500.0,338.888,338.888,338.878,338.888,500.0
2025-03-27 13:35:00,339.53,339.53,339.34,339.46,3064.0,338.8681,338.8681,338.6784,338.7982,3064.0
2025-03-27 13:40:00,339.35,339.36,338.45,338.55,8106.0,338.6884,338.6984,337.7902,337.89,8106.0
2025-03-27 13:45:00,338.6,339.2,338.6,338.99,3791.0,337.9399,338.5387,337.9399,338.3291,3791.0
2025-03-27 13:50:00,339.21,339.48,339.0,339.0,5425.0,338.5487,338.8182,338.3391,338.3391,5425.0
2025-03-27 13:55:00,338.75,339.15,338.75,339.15,2037.0,338.0896,338.4888,338.0896,338.4888,2037.0
2025-03-27 14:00:00,339.19,339.71,339.19,339.69,2920.0,338.5287,339.0477,338.5287,339.0277,2920.0
2025-03-27 14:05:00,339.77,340.14,339.58,339.62,6731.0,339.1076,339.4769,338.918,338.9579,6731.0
2025-03-27 14:10:00,339.48,339.86,339.38,339.76,2528.0,338.8182,339.1974,338.7184,339.0976,2528.0
2025-03-27 14:15:00,340.08,342.0,339.98,341.33,20876.0,339.417,341.3332,339.3172,340.6645,20876.0
2025-03-27 14:20:00,341.32,343.12,341.32,341.62,31692.0,340.6546,342.4511,340.6546,340.954,31692.0
2025-03-27 14:25:00,341.31,341.35,340.94,340.94,4305.0,340.6446,340.6845,340.2753,340.2753,4305.0
2025-03-27 14:30:00,340.65,340.65,340.62,340.62,834.0,339.9859,339.9859,339.9559,339.9559,834.0
2025-03-27 14:35:00,340.54,341.46,340.54,341.04,7568.0,339.8761,340.7943,339.8761,340.3751,7568.0
2025-03-27 14:40:00,340.62,340.74,340.4,340.74,2462.0,339.9559,340.0757,339.7364,340.0757,2462.0
2025-03-27 14:45:00,340.59,341.67,340.58,341.18,4572.0,339.926,341.0039,339.916,340.5148,4572.0
2025-03-27 14:50:00,341.42,342.11,341.07,341.93,10999.0,340.7544,341.443,340.4051,341.2634,10999.0
2025-03-27 14:55:00,342.12,342.36,341.43,341.68,8816.0,341.453,341.6925,340.7644,341.0139,8816.0
2025-03-27 15:00:00,341.45,341.77,341.2,341.21,5579.0,340.7843,341.1037,340.5348,340.5448,5579.0
2025-03-27 15:05:00,341.39,341.94,341.27,341.73,2821.0,340.7244,341.2734,340.6047,341.0638,2821.0
2025-03-27 15:10:00,341.87,342.31,341.68,342.03,10623.0,341.2035,341.6426,341.0139,341.3632,10623.0
2025-03-27 15:15:00,342.24,342.69,342.24,342.66,4900.0,341.5728,342.0219,341.5728,341.992,4900.0
2025-03-27 15:20:00,342.56,342.99,342.4,342.5,11635.0,341.8922,342.3213,341.7325,341.8323,11635.0
2025-03-27 15:25:00,342.72,343.16,342.58,343.16,4291.0,342.0518,342.491,341.9121,342.491,4291.0
2025-03-27 15:30:00,342.99,343.0,342.53,342.9,9071.0,342.3213,342.3313,341.8622,342.2315,9071.0
2025-03-27 15:35:00,342.96,343.09,342.24,342.5,10546.0,342.2914,342.4211,341.5728,341.8323,10546.0
2025-03-27 15:40:00,342.42,342.83,341.92,342.63,11493.0,341.7524,342.1616,341.2534,341.962,11493.0
2025-03-27 15:45:00,342.82,342.99,342.59,342.86,7607.0,342.1516,342.3213,341.9221,342.1916,7607.0
2025-03-27 15:50:00,342.82,343.66,342.22,343.5,27552.0,342.1516,342.99,341.5528,342.8303,27552.0
2025-03-27 15:55:00,343.5,343.5,341.84,342.38,129003.0,342.8303,342.8303,341.1736,341.7125,129003.0
2025-03-28 09:30:00,343.0,344.05,342.34,342.84,17997.0,342.3313,343.3792,341.6726,342.1716,17997.0
2025-03-28 09:35:00,343.0,343.95,342.99,343.22,1384.0,342.3313,343.2794,342.3213,342.5509,1384.0
2025-03-28 09:40:00,343.3,343.35,342.01,342.11,7437.0,342.6307,342.6806,341.3432,341.443,7437.0
2025-03-28 09:45:00,341.99,342.39,341.79,341.79,6801.0,341.3233,341.7225,341.1237,341.1237,6801.0
2025-03-28 09:50:00,342.08,342.09,341.99,342.0,1502.0,341.4131,341.4231,341.3233,341.3332,1502.0
2025-03-28 09:55:00,342.03,342.59,341.69,342.59,7898.0,341.3632,341.9221,341.0238,341.9221,7898.0
2025-03-28 10:00:00,342.34,344.0,342.34,343.76,5073.0,341.6726,343.3293,341.6726,343.0898,5073.0
2025-03-28 10:05:00,343.66,344.97,343.66,344.05,12173.0,342.99,344.2975,342.99,343.3792,12173.0
2025-03-28 10:10:00,344.13,344.35,343.32,343.46,5404.0,343.4591,343.6787,342.6507,342.7904,5404.0
2025-03-28 10:15:00,342.89,343.91,342.62,343.16,10967.0,342.2215,343.2395,341.952,342.491,10967.0
2025-03-28 10:20:00,343.16,343.16,342.75,342.89,5656.0,342.491,342.491,342.0818,342.2215,5656.0
2025-03-28 10:25:00,342.89,342.89,342.18,342.61,7746.0,342.2215,342.2215,341.5129,341.9421,7746.0
2025-03-28 10:30:00,342.61,342.87,342.19,342.87,17820.0,341.9421,342.2015,341.5229,342.2015,17820.0
2025-03-28 10:35:00,342.87,343.02,342.47,342.96,5378.0,342.2015,342.3513,341.8023,342.2914,5378.0
2025-03-28 10:40:00,343.0,343.1,342.74,343.1,5009.0,342.3313,342.4311,342.0718,342.4311,5009.0
2025-03-28 10:45:00,342.73,343.17,342.45,342.45,8471.0,342.0618,342.501,341.7824,341.7824,8471.0
2025-03-28 10:50:00,342.54,342.61,341.9,342.22,8836.0,341.8722,341.9421,341.2334,341.5528,8836.0
2025-03-28 10:55:00,342.4,342.85,342.4,342.49,8157.0,341.7325,342.1816,341.7325,341.8223,8157.0
2025-03-28 11:00:00,342.47,342.5,342.11,342.45,4184.0,341.8023,341.8323,341.443,341.7824,4184.0
2025-03-28 11:05:00,342.43,343.01,342.38,342.57,7930.0,341.7624,342.3413,341.7125,341.9021,7930.0
2025-03-28 11:10:00,342.57,342.78,342.39,342.62,7630.0,341.9021,342.1117,341.7225,341.952,7630.0
2025-03-28 11:15:00,342.61,343.1,342.61,342.83,4282.0,341.9421,342.4311,341.9421,342.1616,4282.0
2025-03-28 11:20:00,342.77,343.2,342.75,343.14,19271.0,342.1017,342.5309,342.0818,342.471,19271.0
2025-03-28 11:25:00,343.18,343.21,342.23,342.25,9331.0,342.5109,342.5409,341.5628,341.5828,9331.0
2025-03-28 11:30:00,342.07,342.61,341.95,342.61,3501.0,341.4031,341.9421,341.2833,341.9421,3501.0
2025-03-28 11:35:00,342.62,343.02,342.6,343.02,2831.0,341.952,342.3513,341.9321,342.3513,2831.0
2025-03-28 11:40:00,342.87,342.88,342.58,342.73,4500.0,342.2015,342.2115,341.9121,342.0618,4500.0
2025-03-28 11:45:00,342.77,342.77,342.77,342.77,150.0,342.1017,342.1017,342.1017,342.1017,150.0
2025-03-28 11:50:00,342.7,342.71,342.47,342.64,7924.0,342.0319,342.0419,341.8023,341.972,7924.0
2025-03-28 11:55:00,342.74,342.95,342.64,342.9,1991.0,342.0718,342.2814,341.972,342.2315,1991.0
2025-03-28 12:00:00,342.93,343.13,342.93,343.13,2297.0,342.2614,342.461,342.2614,342.461,2297.0
2025-03-28 12:05:00,343.11,343.18,343.01,343.02,1320.0,342.4411,342.5109,342.3413,342.3513,1320.0
2025-03-28 12:10:00,342.79,342.79,342.45,342.45,5980.0,342.1217,342.1217,341.7824,341.7824,5980.0
2025-03-28 12:15:00,342.32,342.75,342.32,342.75,2067.0,341.6526,342.0818,341.6526,342.0818,2067.0
2025-03-28 12:20:00,342.83,342.85,342.67,342.8,1004.0,342.1616,342.1816,342.0019,342.1317,1004.0
2025-03-28 12:25:00,342.54,342.67,342.45,342.53,6452.0,341.8722,342.0019,341.7824,341.8622,6452.0
2025-03-28 12:30:00,342.3,342.36,341.68,341.81,7417.0,341.6327,341.6925,341.0139,341.1436,7417.0
2025-03-28 12:35:00,341.84,342.24,341.84,342.06,6276.0,341.1736,341.5728,341.1736,341.3931,6276.0
2025-03-28 12:40:00,342.22,342.54,342.15,342.18,1659.0,341.5528,341.8722,341.483,341.5129,1659.0
2025-03-28 12:45:00,342.12,342.55,342.11,342.55,2900.0,341.453,341.8822,341.443,341.8822,2900.0
2025-03-28 12:50:00,342.56,342.67,342.43,342.43,2555.0,341.8922,342.0019,341.7624,341.7624,2555.0
2025-03-28 12:55:00,342.35,342.45,342.21,342.45,2859.0,341.6826,341.7824,341.5428,341.7824,2859.0
2025-03-28 13:00:00,342.47,342.54,342.3,342.45,4221.0,341.8023,341.8722,341.6327,341.7824,4221.0
2025-03-28 13:05:00,342.07,342.63,342.07,342.63,848.0,341.4031,341.962,341.4031,341.962,848.0
2025-03-28 13:10:00,342.63,342.63,342.5,342.5,779.0,341.962,341.962,341.8323,341.8323,779.0
2025-03-28 13:15:00,342.5,342.74,342.42,342.65,12065.0,341.8323,342.0718,341.7524,341.982,12065.0
2025-03-28 13:20:00,342.65,342.68,342.38,342.44,6130.0,341.982,342.0119,341.7125,341.7724,6130.0
2025-03-28 13:25:00,342.38,342.42,341.68,342.02,18637.0,341.7125,341.7524,341.0139,341.3532,18637.0
2025-03-28 13:30:00,342.1,342.52,342.04,342.29,2046.0,341.433,341.8522,341.3732,341.6227,2046.0
2025-03-28 13:35:00,342.29,342.54,342.25,342.37,1976.0,341.6227,341.8722,341.5828,341.7025,1976.0
2025-03-28 13:40:00,342.44,342.67,342.35,342.43,8073.0,341.7724,342.0019,341.6826,341.7624,8073.0
2025-03-28 13:45:00,342.4,342.45,342.21,342.35,6845.0,341.7325,341.7824,341.5428,341.6826,6845.0
2025-03-28 13:50:00,342.4,342.5,342.34,342.5,800.0,341.7325,341.8323,341.6726,341.8323,800.0
2025-03-28 13:55:00,342.47,343.0,342.47,342.93,5015.0,341.8023,342.3313,341.8023,342.2614,5015.0
2025-03-28 14:00:00,342.93,343.1,342.72,343.1,6580.0,342.2614,342.4311,342.0518,342.4311,6580.0
2025-03-28 14:05:00,342.94,342.94,342.33,342.38,10349.0,342.2714,342.2714,341.6626,341.7125,10349.0
2025-03-28 14:10:00,342.45,342.45,341.99,342.1,4700.0,341.7824,341.7824,341.3233,341.433,4700.0
2025-03-28 14:15:00,342.16,342.31,341.59,341.59,14392.0,341.4929,341.6426,340.924,340.924,14392.0
2025-03-28 14:20:00,341.58,341.7,341.1,341.1,4300.0,340.9141,341.0338,340.435,340.435,4300.0
2025-03-28 14:25:00,340.65,341.42,340.64,341.4,7395.0,339.9859,340.7544,339.9759,340.7344,7395.0
2025-03-28 14:30:00,341.38,341.61,341.18,341.6,5155.0,340.7145,340.944,340.5148,340.934,5155.0
2025-03-28 14:35:00,341.56,342.0,341.35,341.35,12791.0,340.8941,341.3332,340.6845,340.6845,12791.0
2025-03-28 14:40:00,341.31,341.69,341.3,341.69,8805.0,340.6446,341.0238,340.6346,341.0238,8805.0
2025-03-28 14:45:00,341.7,342.01,341.59,341.62,16684.0,341.0338,341.3432,340.924,340.954,16684.0
2025-03-28 14:50:00,341.46,341.72,341.02,341.52,5147.0,340.7943,341.0538,340.3552,340.8542,5147.0
2025-03-28 14:55:00,341.57,341.96,341.57,341.95,3385.0,340.9041,341.2933,340.9041,341.2833,3385.0
2025-03-28 15:00:00,341.97,342.29,341.68,342.0,14036.0,341.3033,341.6227,341.0139,341.3332,14036.0
2025-03-28 15:05:00,342.08,342.41,342.08,342.32,2717.0,341.4131,341.7424,341.4131,341.6526,2717.0
2025-03-28 15:10:00,342.41,342.43,342.07,342.11,3818.0,341.7424,341.7624,341.4031,341.443,3818.0
2025-03-28 15:15:00,342.08,342.22,341.88,341.88,3885.0,341.4131,341.5528,341.2135,341.2135,3885.0
2025-03-28 15:20:00,341.88,341.99,341.66,341.66,9562.0,341.2135,341.3233,340.9939,340.9939,9562.0
2025-03-28 15:25:00,341.67,341.83,341.18,341.73,7267.0,341.0039,341.1636,340.5148,341.0638,7267.0
2025-03-28 15:30:00,341.47,342.02,341.39,341.94,12317.0,340.8043,341.3532,340.7244,341.2734,12317.0
2025-03-28 15:35:00,342.01,342.42,341.78,342.1,13490.0,341.3432,341.7524,341.1137,341.433,13490.0
2025-03-28 15:40:00,342.09,342.5,341.61,341.75,8448.0,341.4231,341.8323,340.944,341.0837,8448.0
2025-03-28 15:45:00,341.83,342.44,341.8,342.26,10864.0,341.1636,341.7724,341.1336,341.5927,10864.0
2025-03-28 15:50:00,342.35,342.75,342.07,342.72,14194.0,341.6826,342.0818,341.4031,342.0518,14194.0
2025-03-28 15:55:00,342.74,342.83,341.98,342.17,38631.0,342.0718,342.1616,341.3133,341.5029,38631.0
2025-03-31 09:30:00,341.19,342.05,339.63,341.87,35001.0,340.5248,341.3831,338.9679,341.2035,35001.0
2025-03-31 09:35:00,343.0,343.57,342.25,343.47,7875.0,342.3313,342.9002,341.5828,342.8004,7875.0
2025-03-31 09:40:00,342.43,343.74,342.42,343.17,2881.0,341.7624,343.0699,341.7524,342.501,2881.0
2025-03-31 09:45:00,342.87,343.68,342.72,342.97,8422.0,342.2015,343.01,342.0518,342.3014,8422.0
2025-03-31 09:50:00,343.0,345.42,343.0,344.06,14178.0,342.3313,344.7466,342.3313,343.3892,14178.0
2025-03-31 09:55:00,344.4,345.61,343.78,343.83,4805.0,343.7286,344.9362,343.1098,343.1597,4805.0
2025-03-31 10:00:00,343.83,345.54,343.49,345.15,5959.0,343.1597,344.8663,342.8203,344.4771,5959.0
2025-03-31 10:05:00,345.27,345.85,345.1,345.28,6460.0,344.5969,345.1757,344.4272,344.6068,6460.0
2025-03-31 10:10:00,344.94,345.5,344.8,345.5,11509.0,344.2675,344.8264,344.1278,344.8264,11509.0
2025-03-31 10:15:00,345.3,345.48,344.43,344.63,10467.0,344.6268,344.8065,343.7585,343.9581,10467.0
2025-03-31 10:20:00,344.92,346.13,344.61,346.05,7074.0,344.2476,345.4552,343.9382,345.3753,7074.0
2025-03-31 10:25:00,346.05,346.84,346.05,346.22,8161.0,345.3753,346.1638,345.3753,345.545,8161.0
2025-03-31 10:30:00,346.22,347.2,346.21,347.2,5099.0,345.545,346.5231,345.535,346.5231,5099.0
2025-03-31 10:35:00,347.0,348.44,346.76,348.39,26614.0,346.3235,347.7607,346.084,347.7108,26614.0
2025-03-31 10:40:00,348.09,348.33,346.75,346.75,20608.0,347.4114,347.6509,346.074,346.074,20608.0
2025-03-31 10:45:00,346.82,347.69,346.75,347.24,6159.0,346.1438,347.0121,346.074,346.563,6159.0
2025-03-31 10:50:00,347.02,347.02,345.69,345.92,18207.0,346.3435,346.3435,345.016,345.2456,18207.0
2025-03-31 10:55:00,345.71,345.88,345.35,345.71,5817.0,345.036,345.2057,344.6767,345.036,5817.0
2025-03-31 11:00:00,345.95,346.37,345.59,346.37,11171.0,345.2755,345.6947,344.9162,345.6947,11171.0
2025-03-31 11:05:00,346.2,346.2,345.64,345.65,6984.0,345.5251,345.5251,344.9661,344.9761,6984.0
2025-03-31 11:10:00,345.95,346.61,345.95,346.61,2024.0,345.2755,345.9343,345.2755,345.9343,2024.0
2025-03-31 11:15:00,346.31,347.31,346.21,346.76,12707.0,345.6348,346.6329,345.535,346.084,12707.0
2025-03-31 11:20:00,347.1,347.29,346.35,347.11,25031.0,346.4233,346.6129,345.6748,346.4333,25031.0
2025-03-31 11:25:00,347.14,347.34,346.52,346.53,12011.0,346.4632,346.6628,345.8444,345.8544,12011.0
2025-03-31 11:30:00,346.53,346.53,345.34,345.72,4905.0,345.8544,345.8544,344.6667,345.046,4905.0
2025-03-31 11:35:00,345.74,346.52,345.73,346.37,3800.0,345.066,345.8444,345.056,345.6947,3800.0
2025-03-31 11:40:00,346.38,346.6,346.17,346.21,6003.0,345.7047,345.9243,345.4951,345.535,6003.0
2025-03-31 11:45:00,345.98,346.34,345.9,346.13,6485.0,345.3055,345.6648,345.2256,345.4552,6485.0
2025-03-31 11:50:00,346.13,346.13,345.61,345.61,3912.0,345.4552,345.4552,344.9362,344.9362,3912.0
2025-03-31 11:55:00,345.42,345.42,345.11,345.3,3739.0,344.7466,344.7466,344.4372,344.6268,3739.0
2025-03-31 12:00:00,345.38,346.05,345.33,345.87,2581.0,344.7067,345.3753,344.6568,345.1957,2581.0
2025-03-31 12:05:00,345.88,346.09,345.51,345.52,7075.0,345.2057,345.4153,344.8364,344.8464,7075.0
2025-03-31 12:10:00,345.52,345.53,345.21,345.49,5519.0,344.8464,344.8564,344.537,344.8164,5519.0
2025-03-31 12:15:00,345.53,345.76,345.37,345.63,8153.0,344.8564,345.0859,344.6967,344.9562,8153.0
2025-03-31 12:20:00,345.63,346.05,345.42,345.48,6707.0,344.9562,345.3753,344.7466,344.8065,6707.0
2025-03-31 12:25:00,345.35,346.32,345.34,346.3,8034.0,344.6767,345.6448,344.6667,345.6249,8034.0
2025-03-31 12:30:00,346.3,346.3,345.05,345.21,9079.0,345.6249,345.6249,344.3773,344.537,9079.0
2025-03-31 12:35:00,345.21,345.21,344.72,344.74,3092.0,344.537,344.537,344.0479,344.0679,3092.0
2025-03-31 12:40:00,344.84,345.0,343.82,343.82,3336.0,344.1677,344.3274,343.1497,343.1497,3336.0
2025-03-31 12:45:00,344.34,344.49,344.16,344.16,900.0,343.6687,343.8184,343.489,343.489,900.0
2025-03-31 12:50:00,344.12,344.13,343.82,344.12,1000.0,343.4491,343.4591,343.1497,343.4491,1000.0
2025-03-31 12:55:00,344.41,344.41,343.95,343.96,1052.0,343.7385,343.7385,343.2794,343.2894,1052.0
2025-03-31 13:00:00,343.83,343.84,343.52,343.71,5509.0,343.1597,343.1697,342.8503,343.0399,5509.0
2025-03-31 13:05:00,343.91,343.93,343.76,343.76,993.0,343.2395,343.2595,343.0898,343.0898,993.0
2025-03-31 13:10:00,343.94,344.2,343.76,344.19,1203.0,343.2695,343.529,343.0898,343.519,1203.0
2025-03-31 13:15:00,344.04,344.04,343.27,343.37,6318.0,343.3693,343.3693,342.6008,342.7006,6318.0
2025-03-31 13:20:00,343.05,343.27,343.0,343.21,800.0,342.3812,342.6008,342.3313,342.5409,800.0
2025-03-31 13:25:00,343.2,343.79,343.18,343.79,1372.0,342.5309,343.1198,342.5109,343.1198,1372.0
2025-03-31 13:30:00,343.97,344.2,343.93,344.2,1505.0,343.2994,343.529,343.2595,343.529,1505.0
2025-03-31 13:35:00,344.19,344.68,344.12,344.66,5455.0,343.519,344.008,343.4491,343.9881,5455.0
2025-03-31 13:40:00,344.37,344.58,343.93,344.18,4935.0,343.6986,343.9082,343.2595,343.509,4935.0
2025-03-31 13:45:00,344.08,344.47,344.07,344.16,1447.0,343.4092,343.7984,343.3992,343.489,1447.0
2025-03-31 13:50:00,344.16,344.61,343.87,344.31,16011.0,343.489,343.9382,343.1996,343.6387,16011.0
2025-03-31 13:55:00,344.18,344.32,342.83,342.84,10697.0,343.509,343.6487,342.1616,342.1716,10697.0
2025-03-31 14:00:00,342.84,343.8,342.83,343.59,5759.0,342.1716,343.1297,342.1616,342.9201,5759.0
2025-03-31 14:05:00,343.48,344.37,343.48,344.15,8777.0,342.8104,343.6986,342.8104,343.4791,8777.0
2025-03-31 14:10:00,344.17,344.73,344.17,344.41,16452.0,343.499,344.0579,343.499,343.7385,16452.0
2025-03-31 14:15:00,344.27,344.98,344.13,344.54,4015.0,343.5988,344.3074,343.4591,343.8683,4015.0
2025-03-31 14:20:00,345.17,345.17,344.29,344.41,5605.0,344.4971,344.4971,343.6188,343.7385,5605.0
2025-03-31 14:25:00,344.62,344.86,344.29,344.84,2155.0,343.9481,344.1877,343.6188,344.1677,2155.0
2025-03-31 14:30:00,344.9,345.09,344.45,344.8,1300.0,344.2276,344.4172,343.7785,344.1278,1300.0
2025-03-31 14:35:00,344.79,345.59,344.48,345.3,9629.0,344.1178,344.9162,343.8084,344.6268,9629.0
2025-03-31 14:40:00,345.3,345.57,344.92,345.2,4294.0,344.6268,344.8963,344.2476,344.527,4294.0
2025-03-31 14:45:00,345.06,345.5,344.61,345.5,4115.0,344.3873,344.8264,343.9382,344.8264,4115.0
2025-03-31 14:50:00,345.55,345.97,345.34,345.97,2300.0,344.8763,345.2955,344.6667,345.2955,2300.0
2025-03-31 14:55:00,345.96,346.75,345.89,346.3,16826.0,345.2855,346.074,345.2157,345.6249,16826.0
2025-03-31 15:00:00,346.13,346.89,346.11,346.57,16485.0,345.4552,346.2137,345.4352,345.8943,16485.0
2025-03-31 15:05:00,346.57,347.28,346.57,346.88,12716.0,345.8943,346.6029,345.8943,346.2037,12716.0
2025-03-31 15:10:00,346.84,347.09,346.53,346.8,5135.0,346.1638,346.4133,345.8544,346.1239,5135.0
2025-03-31 15:15:00,346.79,347.21,346.73,346.93,9057.0,346.1139,346.5331,346.054,346.2536,9057.0
2025-03-31 15:20:00,346.78,347.03,346.7,346.81,4930.0,346.1039,346.3534,346.0241,346.1339,4930.0
2025-03-31 15:25:00,346.57,346.69,345.68,345.68,2825.0,345.8943,346.0141,345.0061,345.0061,2825.0
2025-03-31 15:30:00,345.87,346.9,345.75,346.72,10323.0,345.1957,346.2237,345.0759,346.044,10323.0
2025-03-31 15:35:00,347.1,347.29,346.48,346.61,10971.0,346.4233,346.6129,345.8045,345.9343,10971.0
2025-03-31 15:40:00,346.72,347.72,346.41,347.48,13538.0,346.044,347.0421,345.7346,346.8026,13538.0
2025-03-31 15:45:00,347.26,347.29,346.28,347.08,9421.0,346.583,346.6129,345.6049,346.4033,9421.0
2025-03-31 15:50:00,347.15,347.15,345.48,346.79,16044.0,346.4732,346.4732,344.8065,346.1139,16044.0
2025-03-31 15:55:00,346.77,346.77,345.48,345.96,71149.0,346.0939,346.0939,344.8065,345.2855,71149.0
2025-04-01 09:30:00,346.8,346.8,344.33,344.84,14167.0,346.1239,346.1239,343.6587,344.1677,14167.0
2025-04-01 09:35:00,345.91,347.98,345.73,347.48,10977.0,345.2356,347.3016,345.056,346.8026,10977.0
2025-04-01 09:40:00,347.55,347.71,345.52,345.82,10843.0,346.8724,347.0321,344.8464,345.1458,10843.0
2025-04-01 09:45:00,345.49,347.08,345.49,347.08,3370.0,344.8164,346.4033,344.8164,346.4033,3370.0
2025-04-01 09:50:00,347.46,347.46,346.24,346.24,1969.0,346.7826,346.7826,345.565,345.565,1969.0
2025-04-01 09:55:00,346.94,346.94,345.25,345.25,8400.0,346.2636,346.2636,344.5769,344.5769,8400.0
2025-04-01 10:00:00,344.74,346.5,344.12,345.68,7681.0,344.0679,345.8245,343.4491,345.0061,7681.0
2025-04-01 10:05:00,345.26,345.72,344.59,344.91,2447.0,344.5869,345.046,343.9182,344.2376,2447.0
2025-04-01 10:10:00,344.91,345.1,343.27,343.4,6035.0,344.2376,344.4272,342.6008,342.7305,6035.0
2025-04-01 10:15:00,343.36,343.91,343.09,343.91,1405.0,342.6906,343.2395,342.4211,343.2395,1405.0
2025-04-01 10:20:00,343.94,343.94,343.0,343.34,11564.0,343.2695,343.2695,342.3313,342.6706,11564.0
2025-04-01 10:25:00,343.38,343.38,343.31,343.32,870.0,342.7106,342.7106,342.6407,342.6507,870.0
2025-04-01 10:30:00,343.32,343.82,342.76,343.81,8512.0,342.6507,343.1497,342.0918,343.1397,8512.0
2025-04-01 10:35:00,343.73,344.29,343.69,344.23,3536.0,343.0599,343.6188,343.0199,343.5589,3536.0
2025-04-01 10:40:00,344.04,345.2,344.04,345.18,2100.0,343.3693,344.527,343.3693,344.507,2100.0
2025-04-01 10:45:00,344.65,345.29,344.65,345.29,1703.0,343.9781,344.6168,343.9781,344.6168,1703.0
2025-04-01 10:50:00,345.14,345.93,345.14,345.9,1100.0,344.4671,345.2556,344.4671,345.2256,1100.0
2025-04-01 10:55:00,345.74,346.14,345.73,346.0,1200.0,345.066,345.4652,345.056,345.3254,1200.0
2025-04-01 11:00:00,345.86,346.29,345.63,346.23,3503.0,345.1857,345.6149,344.9562,345.555,3503.0
2025-04-01 11:05:00,346.31,346.55,346.16,346.38,1555.0,345.6348,345.8744,345.4851,345.7047,1555.0
2025-04-01 11:10:00,346.57,346.86,346.54,346.8,850.0,345.8943,346.1838,345.8644,346.1239,850.0
2025-04-01 11:15:00,347.08,347.98,347.08,347.16,9241.0,346.4033,347.3016,346.4033,346.4832,9241.0
2025-04-01 11:20:00,347.6,347.6,346.21,346.52,11519.0,346.9223,346.9223,345.535,345.8444,11519.0
2025-04-01 11:25:00,346.52,346.87,345.96,345.96,23255.0,345.8444,346.1937,345.2855,345.2855,23255.0
2025-04-01 11:30:00,345.95,346.47,345.65,346.47,2242.0,345.2755,345.7945,344.9761,345.7945,2242.0
2025-04-01 11:35:00,346.22,346.54,346.21,346.21,1100.0,345.545,345.8644,345.535,345.535,1100.0
2025-04-01 11:40:00,346.21,346.77,346.2,346.77,3336.0,345.535,346.0939,345.5251,346.0939,3336.0
2025-04-01 11:45:00,346.96,347.11,346.62,346.75,3700.0,346.2836,346.4333,345.9442,346.074,3700.0
2025-04-01 11:50:00,346.7,346.9,346.32,346.76,3333.0,346.0241,346.2237,345.6448,346.084,3333.0
2025-04-01 11:55:00,346.63,346.79,346.4,346.47,1100.0,345.9542,346.1139,345.7247,345.7945,1100.0
2025-04-01 12:00:00,346.54,346.99,346.53,346.7,1673.0,345.8644,346.3135,345.8544,346.0241,1673.0
2025-04-01 12:05:00,347.17,347.35,346.96,347.31,3965.0,346.4932,346.6728,346.2836,346.6329,3965.0
2025-04-01 12:10:00,347.28,347.28,346.77,347.12,6085.0,346.6029,346.6029,346.0939,346.4433,6085.0
2025-04-01 12:15:00,347.2,347.43,347.0,347.0,4668.0,346.5231,346.7527,346.3235,346.3235,4668.0
2025-04-01 12:20:00,347.0,347.16,346.87,347.09,4386.0,346.3235,346.4832,346.1937,346.4133,4386.0
2025-04-01 12:25:00,347.09,347.09,346.17,346.17,4305.0,346.4133,346.4133,345.4951,345.4951,4305.0
2025-04-01 12:30:00,345.99,346.25,345.72,345.84,1762.0,345.3155,345.575,345.046,345.1658,1762.0
2025-04-01 12:35:00,345.67,345.94,345.34,345.42,4182.0,344.9961,345.2656,344.6667,344.7466,4182.0
2025-04-01 12:40:00,345.41,345.81,345.34,345.34,3537.0,344.7366,345.1358,344.6667,344.6667,3537.0
2025-04-01 12:45:00,345.54,345.54,345.53,345.54,100.0,344.8663,344.8663,344.8564,344.8663,100.0
2025-04-01 12:50:00,345.81,345.82,345.69,345.81,1105.0,345.1358,345.1458,345.016,345.1358,1105.0
2025-04-01 12:55:00,345.82,346.06,345.81,345.86,1032.0,345.1458,345.3853,345.1358,345.1857,1032.0
2025-04-01 13:00:00,345.94,346.73,345.85,346.41,2300.0,345.2656,346.054,345.1757,345.7346,2300.0
2025-04-01 13:05:00,346.37,346.61,346.17,346.61,4182.0,345.6947,345.9343,345.4951,345.9343,4182.0
2025-04-01 13:10:00,346.53,346.89,346.52,346.75,1726.0,345.8544,346.2137,345.8444,346.074,1726.0
2025-04-01 13:15:00,346.75,346.9,346.43,346.63,7041.0,346.074,346.2237,345.7546,345.9542,7041.0
2025-04-01 13:20:00,346.67,346.67,346.44,346.44,1300.0,345.9941,345.9941,345.7646,345.7646,1300.0
2025-04-01 13:25:00,346.5,346.53,346.13,346.13,1309.0,345.8245,345.8544,345.4552,345.4552,1309.0
2025-04-01 13:30:00,346.29,346.37,346.1,346.1,1600.0,345.6149,345.6947,345.4252,345.4252,1600.0
2025-04-01 13:35:00,346.07,346.23,345.96,346.23,885.0,345.3953,345.555,345.2855,345.555,885.0
2025-04-01 13:40:00,346.19,346.75,346.07,346.44,4341.0,345.5151,346.074,345.3953,345.7646,4341.0
2025-04-01 13:45:00,346.66,346.66,346.6,346.61,1271.0,345.9842,345.9842,345.9243,345.9343,1271.0
2025-04-01 13:50:00,346.63,347.04,346.63,346.81,3354.0,345.9542,346.3634,345.9542,346.1339,3354.0
2025-04-01 13:55:00,346.86,347.08,346.72,346.74,1744.0,346.1838,346.4033,346.044,346.064,1744.0
2025-04-01 14:00:00,346.85,346.85,346.31,346.38,1409.0,346.1738,346.1738,345.6348,345.7047,1409.0
2025-04-01 14:05:00,346.64,346.82,346.44,346.57,2510.0,345.9642,346.1438,345.7646,345.8943,2510.0
2025-04-01 14:10:00,346.21,346.63,346.2,346.63,2289.0,345.535,345.9542,345.5251,345.9542,2289.0
2025-04-01 14:15:00,346.5,346.5,346.11,346.13,1100.0,345.8245,345.8245,345.4352,345.4552,1100.0
2025-04-01 14:20:00,346.3,346.3,345.72,345.73,8995.0,345.6249,345.6249,345.046,345.056,8995.0
2025-04-01 14:25:00,345.54,345.63,345.28,345.39,2273.0,344.8663,344.9562,344.6068,344.7166,2273.0
2025-04-01 14:30:00,345.39,345.79,345.07,345.07,11440.0,344.7166,345.1159,344.3973,344.3973,11440.0
2025-04-01 14:35:00,344.9,345.09,344.73,344.93,3536.0,344.2276,344.4172,344.0579,344.2575,3536.0
2025-04-01 14:40:00,344.64,344.79,344.54,344.75,1685.0,343.9681,344.1178,343.8683,344.0779,1685.0
2025-04-01 14:45:00,344.76,344.76,343.87,343.87,6537.0,344.0879,344.0879,343.1996,343.1996,6537.0
2025-04-01 14:50:00,343.84,344.08,343.83,343.98,2629.0,343.1697,343.4092,343.1597,343.3094,2629.0
2025-04-01 14:55:00,343.88,344.18,343.81,344.03,9204.0,343.2096,343.509,343.1397,343.3593,9204.0
2025-04-01 15:00:00,343.93,344.34,343.93,344.28,8199.0,343.2595,343.6687,343.2595,343.6088,8199.0
2025-04-01 15:05:00,344.28,344.38,343.83,343.84,12207.0,343.6088,343.7086,343.1597,343.1697,12207.0
2025-04-01 15:10:00,343.61,344.03,343.61,343.94,3604.0,342.9401,343.3593,342.9401,343.2695,3604.0
2025-04-01 15:15:00,344.01,344.21,343.67,343.83,11666.0,343.3393,343.5389,343.0,343.1597,11666.0
2025-04-01 15:20:00,343.83,344.3,343.66,344.3,17024.0,343.1597,343.6288,342.99,343.6288,17024.0
2025-04-01 15:25:00,344.3,344.37,343.78,343.78,13387.0,343.6288,343.6986,343.1098,343.1098,13387.0
2025-04-01 15:30:00,343.77,344.72,343.76,344.6,9780.0,343.0998,344.0479,343.0898,343.9282,9780.0
2025-04-01 15:35:00,344.57,344.99,344.37,344.55,14517.0,343.8982,344.3174,343.6986,343.8783,14517.0
2025-04-01 15:40:00,344.43,345.1,344.35,345.03,8978.0,343.7585,344.4272,343.6787,344.3573,8978.0
2025-04-01 15:45:00,345.03,345.75,344.89,345.64,12527.0,344.3573,345.0759,344.2176,344.9661,12527.0
2025-04-01 15:50:00,345.74,346.0,344.91,346.0,7187.0,345.066,345.3254,344.2376,345.3254,7187.0
2025-04-01 15:55:00,346.19,346.31,345.45,345.88,43611.0,345.5151,345.6348,344.7765,345.2057,43611.0
2025-04-02 09:30:00,343.92,347.03,342.05,347.02,12475.0,343.2495,346.3534,341.3831,346.3435,12475.0
2025-04-02 09:35:00,346.21,346.21,343.88,345.09,6575.0,345.535,345.535,343.2096,344.4172,6575.0
2025-04-02 09:40:00,345.63,347.01,345.09,346.25,4285.0,344.9562,346.3335,344.4172,345.575,4285.0
2025-04-02 09:45:00,345.47,346.25,345.2,345.42,11650.0,344.7965,345.575,344.527,344.7466,11650.0
2025-04-02 09:50:00,346.05,346.74,346.04,346.7,3705.0,345.3753,346.064,345.3654,346.0241,3705.0
2025-04-02 09:55:00,346.06,346.06,345.31,345.56,8110.0,345.3853,345.3853,344.6368,344.8863,8110.0
2025-04-02 10:00:00,345.56,345.78,344.86,345.03,11308.0,344.8863,345.1059,344.1877,344.3573,11308.0
2025-04-02 10:05:00,344.94,345.48,344.63,345.38,1756.0,344.2675,344.8065,343.9581,344.7067,1756.0
2025-04-02 10:10:00,345.82,346.02,345.43,345.64,3024.0,345.1458,345.3454,344.7566,344.9661,3024.0
2025-04-02 10:15:00,346.24,346.54,346.14,346.35,646.0,345.565,345.8644,345.4652,345.6748,646.0
2025-04-02 10:20:00,346.79,346.99,345.56,345.63,13875.0,346.1139,346.3135,344.8863,344.9562,13875.0
2025-04-02 10:25:00,345.86,346.2,345.86,346.2,500.0,345.1857,345.5251,345.1857,345.5251,500.0
2025-04-02 10:30:00,345.99,346.06,345.98,346.04,2915.0,345.3155,345.3853,345.3055,345.3654,2915.0
2025-04-02 10:35:00,346.0,346.36,345.81,346.33,6444.0,345.3254,345.6847,345.1358,345.6548,6444.0
2025-04-02 10:40:00,346.65,346.69,346.33,346.56,7138.0,345.9742,346.0141,345.6548,345.8844,7138.0
2025-04-02 10:45:00,346.7,347.47,346.7,347.47,1932.0,346.0241,346.7926,346.0241,346.7926,1932.0
2025-04-02 10:50:00,347.58,347.95,347.5,347.94,4381.0,346.9024,347.2716,346.8225,347.2617,4381.0
2025-04-02 10:55:00,347.9,347.93,347.44,347.74,2725.0,347.2217,347.2517,346.7626,347.0621,2725.0
2025-04-02 11:00:00,347.69,348.12,347.44,348.12,3564.0,347.0121,347.4413,346.7626,347.4413,3564.0
2025-04-02 11:05:00,347.94,348.2,347.83,348.2,6190.0,347.2617,347.5212,347.1519,347.5212,6190.0
2025-04-02 11:10:00,348.2,348.47,348.1,348.1,3976.0,347.5212,347.7906,347.4214,347.4214,3976.0
2025-04-02 11:15:00,348.06,348.06,347.71,347.8,4683.0,347.3814,347.3814,347.0321,347.1219,4683.0
2025-04-02 11:20:00,347.82,347.94,347.82,347.94,200.0,347.1419,347.2617,347.1419,347.2617,200.0
2025-04-02 11:25:00,348.07,348.23,347.59,347.82,15590.0,347.3914,347.5511,346.9123,347.1419,15590.0
2025-04-02 11:30:00,347.98,348.55,347.83,348.33,1985.0,347.3016,347.8705,347.1519,347.6509,1985.0
2025-04-02 11:35:00,348.33,348.35,347.95,348.35,4444.0,347.6509,347.6709,347.2716,347.6709,4444.0
2025-04-02 11:40:00,347.96,348.35,347.37,347.37,8418.0,347.2816,347.6709,346.6928,346.6928,8418.0
2025-04-02 11:45:00,347.4,347.42,347.16,347.42,2810.0,346.7227,346.7427,346.4832,346.7427,2810.0
2025-04-02 11:50:00,347.27,347.42,346.99,347.19,4016.0,346.593,346.7427,346.3135,346.5131,4016.0
2025-04-02 11:55:00,347.19,347.32,346.74,346.97,3569.0,346.5131,346.6429,346.064,346.2936,3569.0
2025-04-02 12:00:00,346.87,347.13,346.85,346.86,3894.0,346.1937,346.4532,346.1738,346.1838,3894.0
2025-04-02 12:05:00,346.86,346.86,346.77,346.84,1039.0,346.1838,346.1838,346.0939,346.1638,1039.0
2025-04-02 12:10:00,346.78,346.95,346.77,346.79,7584.0,346.1039,346.2736,346.0939,346.1139,7584.0
2025-04-02 12:15:00,346.76,346.76,345.75,346.43,23960.0,346.084,346.084,345.0759,345.7546,23960.0
2025-04-02 12:20:00,346.52,346.65,346.48,346.63,1682.0,345.8444,345.9742,345.8045,345.9542,1682.0
2025-04-02 12:25:00,346.5,346.63,346.5,346.63,5617.0,345.8245,345.9542,345.8245,345.9542,5617.0
2025-04-02 12:30:00,346.56,346.66,346.37,346.52,14239.0,345.8844,345.9842,345.6947,345.8444,14239.0
2025-04-02 12:35:00,346.38,346.65,346.21,346.41,12595.0,345.7047,345.9742,345.535,345.7346,12595.0
2025-04-02 12:40:00,346.32,346.47,346.05,346.39,6778.0,345.6448,345.7945,345.3753,345.7147,6778.0
2025-04-02 12:45:00,346.38,347.33,346.35,347.19,32833.0,345.7047,346.6529,345.6748,346.5131,32833.0
2025-04-02 12:50:00,347.17,347.52,347.17,347.39,3328.0,346.4932,346.8425,346.4932,346.7127,3328.0
2025-04-02 12:55:00,347.49,347.49,346.91,347.03,3551.0,346.8125,346.8125,346.2337,346.3534,3551.0
2025-04-02 13:00:00,347.03,347.3,347.02,347.13,15123.0,346.3534,346.6229,346.3435,346.4532,15123.0
2025-04-02 13:05:00,347.13,347.15,346.96,347.15,3796.0,346.4532,346.4732,346.2836,346.4732,3796.0
2025-04-02 13:10:00,347.15,347.18,347.13,347.18,5752.0,346.4732,346.5031,346.4532,346.5031,5752.0
2025-04-02 13:15:00,347.18,347.18,346.6,346.73,10117.0,346.5031,346.5031,345.9243,346.054,10117.0
2025-04-02 13:20:00,346.73,347.06,346.67,346.98,25999.0,346.054,346.3834,345.9941,346.3035,25999.0
2025-04-02 13:25:00,346.96,347.26,346.93,346.97,10436.0,346.2836,346.583,346.2536,346.2936,10436.0
2025-04-02 13:30:00,346.99,347.13,346.59,346.59,8415.0,346.3135,346.4532,345.9143,345.9143,8415.0
2025-04-02 13:35:00,346.46,346.46,346.0,346.0,12434.0,345.7845,345.7845,345.3254,345.3254,12434.0
2025-04-02 13:40:00,346.31,346.31,345.02,345.1,8106.0,345.6348,345.6348,344.3474,344.4272,8106.0
2025-04-02 13:45:00,344.98,345.32,344.61,344.61,3438.0,344.3074,344.6468,343.9382,343.9382,3438.0
2025-04-02 13:50:00,344.62,344.62,343.51,343.87,6649.0,343.9481,343.9481,342.8403,343.1996,6649.0
2025-04-02 13:55:00,343.78,344.82,343.78,344.72,12948.0,343.1098,344.1477,343.1098,344.0479,12948.0
2025-04-02 14:00:00,344.86,345.04,344.85,344.91,4263.0,344.1877,344.3673,344.1777,344.2376,4263.0
2025-04-02 14:05:00,344.91,345.14,344.65,344.91,6780.0,344.2376,344.4671,343.9781,344.2376,6780.0
2025-04-02 14:10:00,344.91,345.09,344.65,345.09,2411.0,344.2376,344.4172,343.9781,344.4172,2411.0
2025-04-02 14:15:00,344.97,345.22,344.79,344.93,20468.0,344.2975,344.547,344.1178,344.2575,20468.0
2025-04-02 14:20:00,344.94,345.09,344.85,344.95,1300.0,344.2675,344.4172,344.1777,344.2775,1300.0
2025-04-02 14:25:00,344.95,345.18,343.84,343.84,7521.0,344.2775,344.507,343.1697,343.1697,7521.0
2025-04-02 14:30:00,344.02,344.73,343.98,344.6,2793.0,343.3493,344.0579,343.3094,343.9282,2793.0
2025-04-02 14:35:00,344.75,345.47,344.72,345.44,3420.0,344.0779,344.7965,344.0479,344.7665,3420.0
2025-04-02 14:40:00,345.44,345.8,345.3,345.74,4515.0,344.7665,345.1258,344.6268,345.066,4515.0
2025-04-02 14:45:00,345.66,345.66,345.2,345.55,4352.0,344.9861,344.9861,344.527,344.8763,4352.0
2025-04-02 14:50:00,345.48,345.48,345.06,345.31,1490.0,344.8065,344.8065,344.3873,344.6368,1490.0
2025-04-02 14:55:00,345.1,345.1,344.48,344.56,4404.0,344.4272,344.4272,343.8084,343.8883,4404.0
2025-04-02 15:00:00,344.56,345.02,344.55,344.87,7091.0,343.8883,344.3474,343.8783,344.1976,7091.0
2025-04-02 15:05:00,345.18,345.23,344.96,344.96,2108.0,344.507,344.5569,344.2875,344.2875,2108.0
2025-04-02 15:10:00,345.06,345.45,344.99,345.21,4111.0,344.3873,344.7765,344.3174,344.537,4111.0
2025-04-02 15:15:00,345.05,345.75,344.95,345.75,25444.0,344.3773,345.0759,344.2775,345.0759,25444.0
2025-04-02 15:20:00,345.84,346.23,345.66,346.09,12611.0,345.1658,345.555,344.9861,345.4153,12611.0
2025-04-02 15:25:00,346.1,346.47,346.1,346.28,14556.0,345.4252,345.7945,345.4252,345.6049,14556.0
2025-04-02 15:30:00,346.22,346.72,346.11,346.72,16575.0,345.545,346.044,345.4352,346.044,16575.0
2025-04-02 15:35:00,346.57,346.77,346.25,346.69,10774.0,345.8943,346.0939,345.575,346.0141,10774.0
2025-04-02 15:40:00,346.57,347.38,346.43,347.25,11887.0,345.8943,346.7028,345.7546,346.573,11887.0
2025-04-02 15:45:00,347.26,347.49,347.03,347.24,9577.0,346.583,346.8125,346.3534,346.563,9577.0
2025-04-02 15:50:00,346.97,347.3,346.38,347.15,23377.0,346.2936,346.6229,345.7047,346.4732,23377.0
2025-04-02 15:55:00,347.14,347.92,346.92,346.96,64689.0,346.4632,347.2417,346.2437,346.2836,64689.0
2025-04-03 09:30:00,346.35,351.98,346.13,347.14,44645.0,345.6748,351.2938,345.4552,346.4632,44645.0
2025-04-03 09:35:00,348.16,353.35,348.02,353.0,27701.0,347.4812,352.6611,347.3415,352.3118,27701.0
2025-04-03 09:40:00,353.35,353.35,349.48,349.48,12062.0,352.6611,352.6611,348.7987,348.7987,12062.0
2025-04-03 09:45:00,349.38,349.44,346.06,346.6,20915.0,348.6989,348.7587,345.3853,345.9243,20915.0
2025-04-03 09:50:00,346.79,349.13,346.79,347.36,18165.0,346.1139,348.4493,346.1139,346.6828,18165.0
2025-04-03 09:55:00,347.17,347.26,346.36,347.14,6053.0,346.4932,346.583,345.6847,346.4632,6053.0
2025-04-03 10:00:00,346.92,347.84,345.68,346.77,10530.0,346.2437,347.1619,345.0061,346.0939,10530.0
2025-04-03 10:05:00,347.42,347.75,345.91,347.28,19481.0,346.7427,347.072,345.2356,346.6029,19481.0
2025-04-03 10:10:00,346.79,346.8,345.79,345.79,19589.0,346.1139,346.1239,345.1159,345.1159,19589.0
2025-04-03 10:15:00,345.8,346.27,345.44,345.54,21421.0,345.1258,345.5949,344.7665,344.8663,21421.0
2025-04-03 10:20:00,345.54,347.55,345.11,347.25,10719.0,344.8663,346.8724,344.4372,346.573,10719.0
2025-04-03 10:25:00,347.25,348.76,346.75,348.2,21064.0,346.573,348.0801,346.074,347.5212,21064.0
2025-04-03 10:30:00,348.23,348.88,347.88,347.88,17877.0,347.5511,348.1998,347.2018,347.2018,17877.0
2025-04-03 10:35:00,347.71,349.64,347.62,348.69,10531.0,347.0321,348.9583,346.9423,348.0102,10531.0
2025-04-03 10:40:00,348.84,349.9,348.63,349.89,14492.0,348.1599,349.2178,347.9503,349.2079,14492.0
2025-04-03 10:45:00,349.78,350.7,348.92,350.48,10754.0,349.0981,350.0163,348.2398,349.7967,10754.0
2025-04-03 10:50:00,350.44,350.45,349.42,349.98,9217.0,349.7568,349.7668,348.7388,349.2977,9217.0
2025-04-03 10:55:00,350.08,350.47,349.6,350.04,13347.0,349.3975,349.7867,348.9184,349.3576,13347.0
2025-04-03 11:00:00,349.79,350.43,349.54,350.43,6532.0,349.1081,349.7468,348.8585,349.7468,6532.0
2025-04-03 11:05:00,350.36,350.37,349.91,350.16,4161.0,349.6769,349.6869,349.2278,349.4773,4161.0
2025-04-03 11:10:00,350.53,351.21,350.11,350.62,30371.0,349.8466,350.5253,349.4274,349.9364,30371.0
2025-04-03 11:15:00,350.26,350.62,348.75,348.75,14456.0,349.5771,349.9364,348.0701,348.0701,14456.0
2025-04-03 11:20:00,348.74,349.02,348.67,348.79,6258.0,348.0601,348.3396,347.9902,348.11,6258.0
2025-04-03 11:25:00,348.74,348.88,347.69,347.77,9188.0,348.0601,348.1998,347.0121,347.092,9188.0
2025-04-03 11:30:00,347.73,348.83,346.88,348.81,18842.0,347.0521,348.1499,346.2037,348.13,18842.0
2025-04-03 11:35:00,349.11,350.67,348.8,350.02,21993.0,348.4294,349.9863,348.12,349.3376,21993.0
2025-04-03 11:40:00,350.01,350.6,350.01,350.48,6208.0,349.3276,349.9165,349.3276,349.7967,6208.0
2025-04-03 11:45:00,350.61,350.79,349.29,349.5,36913.0,349.9265,350.1061,348.609,348.8186,36913.0
2025-04-03 11:50:00,349.74,350.19,349.21,350.19,6137.0,349.0582,349.5073,348.5292,349.5073,6137.0
2025-04-03 11:55:00,349.99,350.18,349.98,350.18,437.0,349.3077,349.4973,349.2977,349.4973,437.0
2025-04-03 12:00:00,350.34,351.71,350.33,351.2,3111.0,349.657,351.0243,349.647,350.5153,3111.0
2025-04-03 12:05:00,351.3,352.25,351.24,351.96,14694.0,350.6151,351.5633,350.5552,351.2738,14694.0
2025-04-03 12:10:00,351.99,352.35,351.85,351.87,9603.0,351.3038,351.6631,351.164,351.184,9603.0
2025-04-03 12:15:00,351.87,352.23,351.33,352.12,13461.0,351.184,351.5433,350.6451,351.4335,13461.0
2025-04-03 12:20:00,351.77,352.07,351.25,352.0,14992.0,351.0842,351.3836,350.5652,351.3137,14992.0
2025-04-03 12:25:00,351.88,352.22,351.74,352.21,7409.0,351.194,351.5333,351.0543,351.5233,7409.0
2025-04-03 12:30:00,352.21,352.21,351.36,351.96,12235.0,351.5233,351.5233,350.675,351.2738,12235.0
2025-04-03 12:35:00,351.45,352.21,351.45,351.91,16788.0,350.7648,351.5233,350.7648,351.2239,16788.0
2025-04-03 12:40:00,352.0,352.58,351.61,351.61,62305.0,351.3137,351.8926,350.9245,350.9245,62305.0
2025-04-03 12:45:00,351.68,353.3,351.67,352.63,10252.0,350.9944,352.6112,350.9844,351.9425,10252.0
2025-04-03 12:50:00,352.63,352.63,351.64,351.65,1110.0,351.9425,351.9425,350.9544,350.9644,1110.0
2025-04-03 12:55:00,351.14,351.14,350.17,351.09,7202.0,350.4554,350.4554,349.4873,350.4055,7202.0
2025-04-03 13:00:00,351.07,351.38,350.25,350.25,4411.0,350.3856,350.695,349.5672,349.5672,4411.0
2025-04-03 13:05:00,350.54,350.54,349.87,350.01,5728.0,349.8566,349.8566,349.1879,349.3276,5728.0
2025-04-03 13:10:00,349.78,350.59,349.52,350.58,5764.0,349.0981,349.9065,348.8386,349.8965,5764.0
2025-04-03 13:15:00,350.21,350.21,349.48,349.48,3100.0,349.5272,349.5272,348.7987,348.7987,3100.0
2025-04-03 13:20:00,349.69,350.01,349.5,349.7,3288.0,349.0083,349.3276,348.8186,349.0182,3288.0
2025-04-03 13:25:00,349.83,349.84,349.6,349.84,2221.0,349.148,349.158,348.9184,349.158,2221.0
2025-04-03 13:30:00,349.82,350.93,349.74,350.93,13426.0,349.138,350.2458,349.0582,350.2458,13426.0
2025-04-03 13:35:00,350.81,350.9,350.49,350.82,3045.0,350.1261,350.2159,349.8067,350.136,3045.0
2025-04-03 13:40:00,350.98,352.03,350.93,352.03,4657.0,350.2957,351.3437,350.2458,351.3437,4657.0
2025-04-03 13:45:00,351.93,352.0,351.39,351.4,6804.0,351.2439,351.3137,350.7049,350.7149,6804.0
2025-04-03 13:50:00,351.61,351.93,351.26,351.4,5300.0,350.9245,351.2439,350.5752,350.7149,5300.0
2025-04-03 13:55:00,350.92,351.44,350.82,351.16,3978.0,350.2359,350.7548,350.136,350.4754,3978.0
2025-04-03 14:00:00,351.16,351.65,351.02,351.15,6125.0,350.4754,350.9644,350.3357,350.4654,6125.0
2025-04-03 14:05:00,350.92,351.08,350.72,350.78,3284.0,350.2359,350.3955,350.0362,350.0961,3284.0
2025-04-03 14:10:00,350.88,351.31,349.85,350.45,15597.0,350.1959,350.6251,349.1679,349.7668,15597.0
2025-04-03 14:15:00,350.47,350.61,349.5,349.84,29761.0,349.7867,349.9265,348.8186,349.158,29761.0
2025-04-03 14:20:00,349.83,350.28,349.56,349.76,9310.0,349.148,349.5971,348.8785,349.0781,9310.0
2025-04-03 14:25:00,349.76,349.76,348.96,349.49,5990.0,349.0781,349.0781,348.2797,348.8086,5990.0
2025-04-03 14:30:00,349.73,349.73,348.26,348.27,10789.0,349.0482,349.0482,347.581,347.591,10789.0
2025-04-03 14:35:00,348.27,348.88,348.26,348.77,18536.0,347.591,348.1998,347.581,348.09,18536.0
2025-04-03 14:40:00,348.59,349.5,348.36,349.5,7957.0,347.9104,348.8186,347.6808,348.8186,7957.0
2025-04-03 14:45:00,349.44,350.61,349.2,350.24,28372.0,348.7587,349.9265,348.5192,349.5572,28372.0
2025-04-03 14:50:00,350.24,350.24,350.09,350.1,1839.0,349.5572,349.5572,349.4075,349.4175,1839.0
2025-04-03 14:55:00,349.8,351.57,349.79,351.56,14731.0,349.118,350.8846,349.1081,350.8746,14731.0
2025-04-03 15:00:00,351.71,351.72,350.92,351.57,7913.0,351.0243,351.0343,350.2359,350.8846,7913.0
2025-04-03 15:05:00,351.59,352.35,351.59,352.0,20504.0,350.9045,351.6631,350.9045,351.3137,20504.0
2025-04-03 15:10:00,351.99,352.0,350.4,350.55,18908.0,351.3038,351.3137,349.7169,349.8666,18908.0
2025-04-03 15:15:00,350.67,350.68,348.64,350.04,43636.0,349.9863,349.9963,347.9603,349.3576,43636.0
2025-04-03 15:20:00,350.18,350.77,349.85,349.99,15330.0,349.4973,350.0861,349.1679,349.3077,15330.0
2025-04-03 15:25:00,349.85,351.1,349.85,350.35,14571.0,349.1679,350.4155,349.1679,349.667,14571.0
2025-04-03 15:30:00,350.17,350.26,349.47,349.49,19588.0,349.4873,349.5771,348.7887,348.8086,19588.0
2025-04-03 15:35:00,349.76,349.9,349.48,349.78,8408.0,349.0781,349.2178,348.7987,349.0981,8408.0
2025-04-03 15:40:00,349.73,350.71,349.62,350.67,16029.0,349.0482,350.0263,348.9384,349.9863,16029.0
2025-04-03 15:45:00,350.67,350.7,349.76,350.38,52600.0,349.9863,350.0163,349.0781,349.6969,52600.0
2025-04-03 15:50:00,350.29,350.29,349.34,349.75,36011.0,349.6071,349.6071,348.6589,349.0681,36011.0
2025-04-03 15:55:00,349.75,349.89,348.72,349.27,80729.0,349.0681,349.2079,348.0401,348.5891,80729.0
2025-04-04 09:30:00,346.5,348.0,341.95,343.5,26698.0,345.8245,347.3215,341.2833,342.8303,26698.0
2025-04-04 09:35:00,343.5,343.5,340.64,342.44,13415.0,342.8303,342.8303,339.9759,341.7724,13415.0
2025-04-04 09:40:00,342.73,343.74,341.18,343.21,7694.0,342.0618,343.0699,340.5148,342.5409,7694.0
2025-04-04 09:45:00,343.54,343.54,340.77,340.92,7409.0,342.8702,342.8702,340.1056,340.2553,7409.0
2025-04-04 09:50:00,341.36,342.14,338.84,338.91,12295.0,340.6945,341.473,338.1794,338.2493,12295.0
2025-04-04 09:55:00,338.94,340.43,338.28,338.28,18630.0,338.2792,339.7663,337.6205,337.6205,18630.0
2025-04-04 10:00:00,338.66,339.59,337.19,339.59,24841.0,337.9998,338.9279,336.5326,338.9279,24841.0
2025-04-04 10:05:00,338.88,340.63,338.51,340.47,39569.0,338.2193,339.9659,337.85,339.8062,39569.0
2025-04-04 10:10:00,340.63,340.63,339.18,339.19,8136.0,339.9659,339.9659,338.5187,338.5287,8136.0
2025-04-04 10:15:00,339.16,339.65,337.71,339.61,11106.0,338.4988,338.9878,337.0516,338.9479,11106.0
2025-04-04 10:20:00,339.35,339.65,338.46,339.56,5562.0,338.6884,338.9878,337.8001,338.898,5562.0
2025-04-04 10:25:00,339.56,341.35,339.55,340.71,14556.0,338.898,340.6845,338.888,340.0458,14556.0
2025-04-04 10:30:00,340.67,341.37,339.8,339.8,11316.0,340.0058,340.7045,339.1375,339.1375,11316.0
2025-04-04 10:35:00,340.49,341.23,338.81,340.89,10396.0,339.8262,340.5647,338.1495,340.2254,10396.0
2025-04-04 10:40:00,340.56,341.18,339.89,340.84,11219.0,339.8961,340.5148,339.2274,340.1755,11219.0
2025-04-04 10:45:00,340.46,340.55,338.98,339.74,5422.0,339.7962,339.8861,338.3191,339.0776,5422.0
2025-04-04 10:50:00,339.72,340.93,338.09,340.93,36808.0,339.0577,340.2653,337.4309,340.2653,36808.0
2025-04-04 10:55:00,341.24,343.11,340.6,342.69,14559.0,340.5747,342.4411,339.936,342.0219,14559.0
2025-04-04 11:00:00,342.2,345.49,342.14,344.31,13654.0,341.5329,344.8164,341.473,343.6387,13654.0
2025-04-04 11:05:00,343.84,343.97,343.39,343.97,5796.0,343.1697,343.2994,342.7205,343.2994,5796.0
2025-04-04 11:10:00,343.39,346.3,343.39,345.6,15335.0,342.7205,345.6249,342.7205,344.9262,15335.0
2025-04-04 11:15:00,345.62,348.0,344.92,346.98,76941.0,344.9462,347.3215,344.2476,346.3035,76941.0
2025-04-04 11:20:00,347.02,348.66,346.77,348.4,11906.0,346.3435,347.9803,346.0939,347.7208,11906.0
2025-04-04 11:25:00,347.99,347.99,344.13,344.5,35572.0,347.3116,347.3116,343.4591,343.8284,35572.0
2025-04-04 11:30:00,344.35,344.95,343.86,343.97,14510.0,343.6787,344.2775,343.1896,343.2994,14510.0
2025-04-04 11:35:00,344.36,344.4,342.76,343.31,3962.0,343.6886,343.7286,342.0918,342.6407,3962.0
2025-04-04 11:40:00,343.31,343.66,342.75,343.35,10786.0,342.6407,342.99,342.0818,342.6806,10786.0
2025-04-04 11:45:00,343.04,344.4,342.48,343.98,7345.0,342.3712,343.7286,341.8123,343.3094,7345.0
2025-04-04 11:50:00,343.96,344.18,343.26,343.26,13965.0,343.2894,343.509,342.5908,342.5908,13965.0
2025-04-04 11:55:00,343.79,344.37,343.0,343.24,5142.0,343.1198,343.6986,342.3313,342.5708,5142.0
2025-04-04 12:00:00,343.25,344.66,342.7,342.78,11670.0,342.5808,343.9881,342.0319,342.1117,11670.0
2025-04-04 12:05:00,343.23,343.51,341.9,341.97,6433.0,342.5608,342.8403,341.2334,341.3033,6433.0
2025-04-04 12:10:00,341.97,342.58,341.45,342.44,5430.0,341.3033,341.9121,340.7843,341.7724,5430.0
2025-04-04 12:15:00,342.13,342.13,341.08,341.19,16607.0,341.463,341.463,340.415,340.5248,16607.0
2025-04-04 12:20:00,341.2,342.52,340.05,340.9,38239.0,340.5348,341.8522,339.387,340.2354,38239.0
2025-04-04 12:25:00,341.01,341.17,340.47,340.77,6903.0,340.3452,340.5049,339.8062,340.1056,6903.0
2025-04-04 12:30:00,340.76,341.55,340.44,341.14,24909.0,340.0957,340.8841,339.7763,340.4749,24909.0
2025-04-04 12:35:00,341.05,342.31,341.04,341.56,7603.0,340.3851,341.6426,340.3751,340.8941,7603.0
2025-04-04 12:40:00,341.71,342.1,339.32,339.32,6640.0,341.0438,341.433,338.6585,338.6585,6640.0
2025-04-04 12:45:00,338.99,339.13,338.35,338.37,11541.0,338.3291,338.4688,337.6904,337.7103,11541.0
2025-04-04 12:50:00,338.63,339.61,338.44,339.39,6127.0,337.9698,338.9479,337.7802,338.7283,6127.0
2025-04-04 12:55:00,339.13,339.28,338.79,339.1,10152.0,338.4688,338.6185,338.1295,338.4389,10152.0
2025-04-04 13:00:00,339.1,339.66,338.43,339.39,10055.0,338.4389,338.9978,337.7702,338.7283,10055.0
2025-04-04 13:05:00,338.83,338.83,336.41,336.86,12240.0,338.1694,338.1694,335.7541,336.2033,12240.0
2025-04-04 13:10:00,336.81,337.08,335.4,335.4,28819.0,336.1534,336.4228,334.7461,334.7461,28819.0
2025-04-04 13:15:00,335.44,335.76,334.35,334.78,14200.0,334.786,335.1054,333.6982,334.1273,14200.0
2025-04-04 13:20:00,334.98,336.12,334.67,335.99,15285.0,334.3269,335.4647,334.0175,335.335,15285.0
2025-04-04 13:25:00,336.0,336.77,335.27,336.35,8306.0,335.3449,336.1134,334.6164,335.6943,8306.0
2025-04-04 13:30:00,336.68,336.68,335.29,336.25,12119.0,336.0236,336.0236,334.6363,335.5945,12119.0
2025-04-04 13:35:00,336.85,338.96,336.85,337.16,20128.0,336.1933,338.2992,336.1933,336.5027,20128.0
2025-04-04 13:40:00,337.74,338.44,337.63,337.63,8233.0,337.0815,337.7802,336.9718,336.9718,8233.0
2025-04-04 13:45:00,337.83,339.46,337.65,339.46,5272.0,337.1714,338.7982,336.9917,338.7982,5272.0
2025-04-04 13:50:00,339.27,339.27,337.8,337.81,6888.0,338.6086,338.6086,337.1414,337.1514,6888.0
2025-04-04 13:55:00,337.59,337.81,336.21,336.89,19438.0,336.9318,337.1514,335.5545,336.2332,19438.0
2025-04-04 14:00:00,336.88,337.32,336.04,336.17,10103.0,336.2232,336.6624,335.3849,335.5146,10103.0
2025-04-04 14:05:00,336.49,336.68,334.13,334.35,6346.0,335.834,336.0236,333.4786,333.6982,6346.0
2025-04-04 14:10:00,334.35,334.59,333.51,334.14,7134.0,333.6982,333.9377,332.8598,333.4886,7134.0
2025-04-04 14:15:00,333.52,333.57,332.29,332.98,18287.0,332.8698,332.9197,331.6422,332.3308,18287.0
2025-04-04 14:20:00,332.98,332.98,330.78,331.09,16125.0,332.3308,332.3308,330.1351,330.4445,16125.0
2025-04-04 14:25:00,330.74,331.58,330.28,331.09,14552.0,330.0952,330.9336,329.6361,330.4445,14552.0
2025-04-04 14:30:00,330.63,332.84,330.63,332.55,23338.0,329.9854,332.1911,329.9854,331.9017,23338.0
2025-04-04 14:35:00,332.13,332.14,331.39,331.78,4865.0,331.4825,331.4925,330.7439,331.1332,4865.0
2025-04-04 14:40:00,331.78,332.11,330.38,330.38,13765.0,331.1332,331.4625,329.7359,329.7359,13765.0
2025-04-04 14:45:00,330.42,332.06,330.42,331.54,12075.0,329.7758,331.4126,329.7758,330.8936,12075.0
2025-04-04 14:50:00,332.07,333.23,331.19,333.21,9427.0,331.4226,332.5803,330.5443,332.5604,9427.0
2025-04-04 14:55:00,333.03,333.03,332.51,332.87,7211.0,332.3807,332.3807,331.8617,332.221,7211.0
2025-04-04 15:00:00,333.08,333.47,332.39,333.47,7120.0,332.4306,332.8199,331.742,332.8199,7120.0
2025-04-04 15:05:00,333.37,333.98,333.3,333.67,7383.0,332.7201,333.3289,332.6502,333.0195,7383.0
2025-04-04 15:10:00,333.67,334.2,333.15,333.65,10137.0,333.0195,333.5484,332.5005,332.9995,10137.0
2025-04-04 15:15:00,333.65,333.79,332.22,332.54,25592.0,332.9995,333.1392,331.5723,331.8917,25592.0
2025-04-04 15:20:00,332.42,334.28,332.42,333.99,22424.0,331.7719,333.6283,331.7719,333.3389,22424.0
2025-04-04 15:25:00,334.25,335.2,333.82,334.07,21068.0,333.5984,334.5465,333.1692,333.4187,21068.0
2025-04-04 15:30:00,334.1,335.28,333.65,335.19,42129.0,333.4486,334.6263,332.9995,334.5365,42129.0
2025-04-04 15:35:00,335.41,335.96,334.63,335.25,21396.0,334.7561,335.305,333.9776,334.5964,21396.0
2025-04-04 15:40:00,335.25,335.53,334.27,334.97,51233.0,334.5964,334.8759,333.6183,334.3169,51233.0
2025-04-04 15:45:00,334.97,335.64,332.76,333.33,49001.0,334.3169,334.9856,332.1113,332.6801,49001.0
2025-04-04 15:50:00,332.92,333.46,332.57,332.83,75640.0,332.2709,332.8099,331.9216,332.1811,75640.0
2025-04-04 15:55:00,332.71,332.76,331.59,331.74,137463.0,332.0614,332.1113,330.9435,331.0932,137463.0
2025-04-07 09:30:00,326.25,326.74,318.46,321.97,47471.0,325.6139,326.103,317.8391,321.3423,47471.0
2025-04-07 09:35:00,321.69,322.68,319.76,321.14,41317.0,321.0628,322.0509,319.1366,320.5139,41317.0
2025-04-07 09:40:00,320.83,321.31,319.38,320.36,43244.0,320.2045,320.6836,318.7573,319.7354,43244.0
2025-04-07 09:45:00,320.52,322.35,319.41,320.35,31338.0,319.8951,321.7216,318.7873,319.7255,31338.0
2025-04-07 09:50:00,320.91,321.37,319.31,321.22,15140.0,320.2844,320.7435,318.6875,320.5938,15140.0
2025-04-07 09:55:00,321.15,323.72,321.14,323.3,20805.0,320.5239,323.0889,320.5139,322.6697,20805.0
2025-04-07 10:00:00,323.3,323.73,321.85,322.68,15424.0,322.6697,323.0989,321.2225,322.0509,15424.0
2025-04-07 10:05:00,322.66,323.99,320.58,320.58,12530.0,322.0309,323.3584,319.955,319.955,12530.0
2025-04-07 10:10:00,320.79,332.21,320.78,332.02,27809.0,320.1646,331.5623,320.1546,331.3727,27809.0
2025-04-07 10:15:00,332.04,335.4,331.02,332.07,18677.0,331.3927,334.7461,330.3746,331.4226,18677.0
2025-04-07 10:20:00,332.07,332.08,324.53,325.0,17060.0,331.4226,331.4326,323.8973,324.3664,17060.0
2025-04-07 10:25:00,325.12,327.25,323.73,323.73,11187.0,324.4862,326.612,323.0989,323.0989,11187.0
2025-04-07 10:30:00,324.27,327.51,323.12,325.28,17691.0,323.6378,326.8715,322.4901,324.6458,17691.0
2025-04-07 10:35:00,324.21,324.65,322.42,322.42,6031.0,323.5779,324.0171,321.7914,321.7914,6031.0
2025-04-07 10:40:00,323.3,324.18,321.62,324.18,16825.0,322.6697,323.548,320.993,323.548,16825.0
2025-04-07 10:45:00,323.88,325.02,323.24,324.8,16129.0,323.2486,324.3863,322.6098,324.1668,16129.0
2025-04-07 10:50:00,324.79,328.5,324.79,328.5,13847.0,324.1568,327.8596,324.1568,327.8596,13847.0
2025-04-07 10:55:00,328.21,328.82,327.06,328.67,10237.0,327.5701,328.1789,326.4224,328.0292,10237.0
2025-04-07 11:00:00,327.94,329.93,327.56,328.66,6531.0,327.3007,329.2868,326.9214,328.0193,6531.0
2025-04-07 11:05:00,329.28,329.28,327.18,327.92,8521.0,328.638,328.638,326.5421,327.2807,8521.0
2025-04-07 11:10:00,327.92,329.07,326.02,326.02,11879.0,327.2807,328.4285,325.3844,325.3844,11879.0
2025-04-07 11:15:00,326.18,326.3,324.32,325.67,31120.0,325.5441,325.6639,323.6877,325.0351,31120.0
2025-04-07 11:20:00,326.15,326.79,324.33,324.58,13612.0,325.5141,326.1529,323.6977,323.9472,13612.0
2025-04-07 11:25:00,324.58,325.09,322.95,323.11,8618.0,323.9472,324.4562,322.3204,322.4801,8618.0
2025-04-07 11:30:00,323.1,324.41,322.38,324.28,7693.0,322.4701,323.7775,321.7515,323.6478,7693.0
2025-04-07 11:35:00,324.7,326.11,324.7,325.11,13241.0,324.067,325.4742,324.067,324.4762,13241.0
2025-04-07 11:40:00,325.1,328.67,325.09,328.67,8748.0,324.4662,328.0292,324.4562,328.0292,8748.0
2025-04-07 11:45:00,327.88,328.0,326.69,327.9,4695.0,327.2408,327.3605,326.0531,327.2607,4695.0
2025-04-07 11:50:00,327.94,328.82,327.57,328.39,9146.0,327.3007,328.1789,326.9314,327.7498,9146.0
2025-04-07 11:55:00,328.56,329.04,327.95,328.5,4579.0,327.9194,328.3985,327.3106,327.8596,4579.0
2025-04-07 12:00:00,327.78,328.01,327.08,327.71,7663.0,327.141,327.3705,326.4423,327.0711,7663.0
2025-04-07 12:05:00,327.73,328.08,327.35,327.77,3637.0,327.0911,327.4404,326.7118,327.131,3637.0
2025-04-07 12:10:00,327.13,327.44,326.43,326.59,7630.0,326.4922,326.8016,325.7936,325.9533,7630.0
2025-04-07 12:15:00,327.1,327.46,326.34,327.1,6801.0,326.4623,326.8216,325.7038,326.4623,6801.0
2025-04-07 12:20:00,326.84,327.14,325.17,326.75,18028.0,326.2028,326.5022,324.5361,326.113,18028.0
2025-04-07 12:25:00,326.87,328.95,326.87,327.83,4984.0,326.2327,328.3087,326.2327,327.1909,4984.0
2025-04-07 12:30:00,328.11,328.62,327.56,327.56,3979.0,327.4703,327.9793,326.9214,326.9214,3979.0
2025-04-07 12:35:00,327.74,328.44,327.72,327.94,5639.0,327.101,327.7997,327.0811,327.3007,5639.0
2025-04-07 12:40:00,327.77,328.2,325.99,326.6,7613.0,327.131,327.5601,325.3545,325.9633,7613.0
2025-04-07 12:45:00,326.5,326.62,325.01,326.35,5793.0,325.8635,325.9832,324.3764,325.7138,5793.0
2025-04-07 12:50:00,326.53,327.83,326.06,327.83,6607.0,325.8934,327.1909,325.4243,327.1909,6607.0
2025-04-07 12:55:00,327.67,327.76,325.65,326.1,8883.0,327.0312,327.121,325.0151,325.4642,8883.0
2025-04-07 13:00:00,326.77,329.27,326.43,327.08,12302.0,326.1329,328.6281,325.7936,326.4423,12302.0
2025-04-07 13:05:00,326.82,326.82,325.9,326.3,6614.0,326.1828,326.1828,325.2646,325.6639,6614.0
2025-04-07 13:10:00,326.77,329.31,326.62,329.31,5425.0,326.1329,328.668,325.9832,328.668,5425.0
2025-04-07 13:15:00,329.13,330.51,329.1,330.02,8635.0,328.4883,329.8656,328.4584,329.3766,8635.0
2025-04-07 13:20:00,330.03,331.19,329.92,331.06,6956.0,329.3866,330.5443,329.2768,330.4146,6956.0
2025-04-07 13:25:00,331.04,332.49,330.86,332.49,6203.0,330.3946,331.8418,330.215,331.8418,6203.0
2025-04-07 13:30:00,332.28,332.28,330.72,331.02,10510.0,331.6322,331.6322,330.0752,330.3746,10510.0
2025-04-07 13:35:00,331.08,332.19,330.6,331.59,6751.0,330.4345,331.5424,329.9555,330.9435,6751.0
2025-04-07 13:40:00,331.75,332.58,331.16,332.12,15156.0,331.1032,331.9316,330.5144,331.4725,15156.0
2025-04-07 13:45:00,332.12,333.88,331.58,333.37,11193.0,331.4725,333.2291,330.9336,332.7201,11193.0
2025-04-07 13:50:00,333.38,333.99,332.69,333.0,8552.0,332.73,333.3389,332.0414,332.3508,8552.0
2025-04-07 13:55:00,333.34,333.96,332.73,333.96,5040.0,332.6901,333.3089,332.0813,333.3089,5040.0
2025-04-07 14:00:00,333.95,334.07,332.74,333.27,15338.0,333.2989,333.4187,332.0913,332.6203,15338.0
2025-04-07 14:05:00,333.35,333.72,332.41,333.38,10375.0,332.7001,333.0694,331.7619,332.73,10375.0
2025-04-07 14:10:00,333.72,334.11,332.55,333.0,9269.0,333.0694,333.4586,331.9017,332.3508,9269.0
2025-04-07 14:15:00,332.97,334.04,332.54,334.04,11904.0,332.3208,333.3888,331.8917,333.3888,11904.0
2025-04-07 14:20:00,333.91,334.16,332.64,333.44,7033.0,333.259,333.5085,331.9915,332.7899,7033.0
2025-04-07 14:25:00,333.03,333.07,332.01,332.25,7072.0,332.3807,332.4207,331.3627,331.6023,7072.0
2025-04-07 14:30:00,332.39,332.83,331.87,331.87,5225.0,331.742,332.1811,331.223,331.223,5225.0
2025-04-07 14:35:00,332.27,332.68,331.79,332.1,6190.0,331.6222,332.0314,331.1431,331.4525,6190.0
2025-04-07 14:40:00,332.1,333.58,331.59,332.48,16152.0,331.4525,332.9297,330.9435,331.8318,16152.0
2025-04-07 14:45:00,332.55,332.94,331.67,332.44,8285.0,331.9017,332.2909,331.0234,331.7919,8285.0
2025-04-07 14:50:00,332.7,332.7,331.3,331.6,8067.0,332.0514,332.0514,330.6541,330.9535,8067.0
2025-04-07 14:55:00,331.74,332.01,331.13,331.63,7948.0,331.0932,331.3627,330.4844,330.9835,7948.0
2025-04-07 15:00:00,331.24,332.71,330.66,331.06,15468.0,330.5942,332.0614,330.0154,330.4146,15468.0
2025-04-07 15:05:00,331.16,331.31,329.99,330.05,6268.0,330.5144,330.6641,329.3467,329.4065,6268.0
2025-04-07 15:10:00,330.05,330.91,329.42,330.41,14698.0,329.4065,330.2649,328.7778,329.7658,14698.0
2025-04-07 15:15:00,330.3,330.59,329.4,330.59,15067.0,329.6561,329.9455,328.7578,329.9455,15067.0
2025-04-07 15:20:00,330.49,330.78,329.44,329.62,8513.0,329.8457,330.1351,328.7977,328.9774,8513.0
2025-04-07 15:25:00,329.89,330.07,328.67,328.69,11009.0,329.2469,329.4265,328.0292,328.0492,11009.0
2025-04-07 15:30:00,328.93,331.39,328.93,330.96,13320.0,328.2887,330.7439,328.2887,330.3148,13320.0
2025-04-07 15:35:00,330.84,331.04,329.89,330.17,7607.0,330.195,330.3946,329.2469,329.5263,7607.0
2025-04-07 15:40:00,329.89,329.89,328.62,328.98,10478.0,329.2469,329.2469,327.9793,328.3386,10478.0
2025-04-07 15:45:00,328.97,329.52,327.6,329.52,21914.0,328.3286,328.8776,326.9613,328.8776,21914.0
2025-04-07 15:50:00,329.04,330.35,328.23,329.6,21006.0,328.3985,329.706,327.5901,328.9574,21006.0
2025-04-07 15:55:00,329.46,330.82,329.12,329.84,58697.0,328.8177,330.175,328.4784,329.1969,58697.0
2025-04-08 09:30:00,339.9,342.71,336.68,336.68,26785.0,339.2373,342.0419,336.0236,336.0236,26785.0
2025-04-08 09:35:00,337.17,339.11,337.0,339.11,6890.0,336.5127,338.4489,336.343,338.4489,6890.0
2025-04-08 09:40:00,338.45,339.66,337.28,339.36,15491.0,337.7902,338.9978,336.6224,338.6984,15491.0
2025-04-08 09:45:00,339.66,342.51,338.49,341.87,11936.0,338.9978,341.8422,337.8301,341.2035,11936.0
2025-04-08 09:50:00,341.87,342.52,339.69,340.68,11577.0,341.2035,341.8522,339.0277,340.0158,11577.0
2025-04-08 09:55:00,340.68,341.9,340.0,341.05,11965.0,340.0158,341.2334,339.3371,340.3851,11965.0
2025-04-08 10:00:00,341.66,342.08,339.85,340.64,14212.0,340.9939,341.4131,339.1874,339.9759,14212.0
2025-04-08 10:05:00,340.75,342.6,340.59,342.22,23063.0,340.0857,341.9321,339.926,341.5528,23063.0
2025-04-08 10:10:00,342.25,342.99,341.71,342.84,6664.0,341.5828,342.3213,341.0438,342.1716,6664.0
2025-04-08 10:15:00,343.01,345.0,342.38,344.21,30480.0,342.3413,344.3274,341.7125,343.5389,30480.0
2025-04-08 10:20:00,343.99,345.97,343.5,343.66,25463.0,343.3194,345.2955,342.8303,342.99,25463.0
2025-04-08 10:25:00,343.68,345.31,343.58,344.99,16183.0,343.01,344.6368,342.9102,344.3174,16183.0
2025-04-08 10:30:00,344.99,345.5,344.14,344.32,27466.0,344.3174,344.8264,343.4691,343.6487,27466.0
2025-04-08 10:35:00,344.67,345.45,344.34,344.9,7321.0,343.998,344.7765,343.6687,344.2276,7321.0
2025-04-08 10:40:00,344.87,345.0,343.87,344.13,18032.0,344.1976,344.3274,343.1996,343.4591,18032.0
2025-04-08 10:45:00,344.06,344.78,343.63,344.5,10860.0,343.3892,344.1078,342.9601,343.8284,10860.0
2025-04-08 10:50:00,344.4,344.41,343.0,343.38,36806.0,343.7286,343.7385,342.3313,342.7106,36806.0
2025-04-08 10:55:00,343.26,343.67,341.47,341.87,33883.0,342.5908,343.0,340.8043,341.2035,33883.0
2025-04-08 11:00:00,342.62,343.3,342.34,342.76,14520.0,341.952,342.6307,341.6726,342.0918,14520.0
2025-04-08 11:05:00,342.76,342.99,342.0,342.44,18549.0,342.0918,342.3213,341.3332,341.7724,18549.0
2025-04-08 11:10:00,342.41,342.47,340.31,340.42,25302.0,341.7424,341.8023,339.6465,339.7563,25302.0
2025-04-08 11:15:00,340.59,341.32,339.75,341.32,26007.0,339.926,340.6546,339.0876,340.6546,26007.0
2025-04-08 11:20:00,341.27,341.75,340.71,340.88,13593.0,340.6047,341.0837,340.0458,340.2154,13593.0
2025-04-08 11:25:00,341.04,341.45,340.56,340.9,9415.0,340.3751,340.7843,339.8961,340.2354,9415.0
2025-04-08 11:30:00,341.19,342.22,341.19,341.71,3835.0,340.5248,341.5528,340.5248,341.0438,3835.0
2025-04-08 11:35:00,341.37,343.72,341.37,342.99,7445.0,340.7045,343.0499,340.7045,342.3213,7445.0
2025-04-08 11:40:00,342.84,343.43,342.69,342.7,7079.0,342.1716,342.7605,342.0219,342.0319,7079.0
2025-04-08 11:45:00,342.89,343.08,341.9,341.9,9680.0,342.2215,342.4111,341.2334,341.2334,9680.0
2025-04-08 11:50:00,342.26,342.3,341.59,342.11,2973.0,341.5927,341.6327,340.924,341.443,2973.0
2025-04-08 11:55:00,342.12,343.13,342.02,343.01,5340.0,341.453,342.461,341.3532,342.3413,5340.0
2025-04-08 12:00:00,343.1,343.1,342.63,342.79,10084.0,342.4311,342.4311,341.962,342.1217,10084.0
2025-04-08 12:05:00,342.77,343.03,341.77,342.21,10407.0,342.1017,342.3612,341.1037,341.5428,10407.0
2025-04-08 12:10:00,342.43,342.43,341.77,341.77,2200.0,341.7624,341.7624,341.1037,341.1037,2200.0
2025-04-08 12:15:00,341.72,341.77,340.48,341.29,4696.0,341.0538,341.1037,339.8162,340.6246,4696.0
2025-04-08 12:20:00,341.15,341.25,340.03,340.06,7235.0,340.4849,340.5847,339.3671,339.397,7235.0
2025-04-08 12:25:00,340.12,341.15,340.11,341.15,3365.0,339.4569,340.4849,339.4469,340.4849,3365.0
2025-04-08 12:30:00,341.31,341.31,339.59,340.43,6648.0,340.6446,340.6446,338.9279,339.7663,6648.0
2025-04-08 12:35:00,340.0,340.23,338.91,339.0,7285.0,339.3371,339.5667,338.2493,338.3391,7285.0
2025-04-08 12:40:00,339.0,339.01,337.22,337.86,11310.0,338.3391,338.3491,336.5626,337.2013,11310.0
2025-04-08 12:45:00,337.84,338.0,336.86,337.59,7151.0,337.1814,337.341,336.2033,336.9318,7151.0
2025-04-08 12:50:00,337.62,337.86,336.88,336.88,4800.0,336.9618,337.2013,336.2232,336.2232,4800.0
2025-04-08 12:55:00,336.88,336.88,335.72,336.0,12187.0,336.2232,336.2232,335.0655,335.3449,12187.0
2025-04-08 13:00:00,336.0,336.37,335.42,335.83,4948.0,335.3449,335.7142,334.7661,335.1753,4948.0
2025-04-08 13:05:00,336.22,336.76,335.74,336.47,23212.0,335.5645,336.1035,335.0854,335.814,23212.0
2025-04-08 13:10:00,336.48,336.88,335.89,336.88,6596.0,335.824,336.2232,335.2352,336.2232,6596.0
2025-04-08 13:15:00,336.32,337.22,336.32,336.73,9163.0,335.6643,336.5626,335.6643,336.0735,9163.0
2025-04-08 13:20:00,336.88,336.96,335.37,335.9,5651.0,336.2232,336.3031,334.7162,335.2451,5651.0
2025-04-08 13:25:00,335.49,336.25,334.79,334.79,8356.0,334.8359,335.5945,334.1373,334.1373,8356.0
2025-04-08 13:30:00,334.54,335.07,333.87,333.88,8791.0,333.8878,334.4168,333.2191,333.2291,8791.0
2025-04-08 13:35:00,333.69,334.41,333.0,334.41,13798.0,333.0394,333.758,332.3508,333.758,13798.0
2025-04-08 13:40:00,334.38,336.99,334.38,336.66,13452.0,333.7281,336.333,333.7281,336.0037,13452.0
2025-04-08 13:45:00,336.28,336.28,335.3,335.7,9685.0,335.6244,335.6244,334.6463,335.0455,9685.0
2025-04-08 13:50:00,335.32,337.1,335.27,336.49,18663.0,334.6663,336.4428,334.6164,335.834,18663.0
2025-04-08 13:55:00,336.49,336.86,335.77,336.86,5335.0,335.834,336.2033,335.1154,336.2033,5335.0
2025-04-08 14:00:00,336.44,336.96,336.0,336.44,8943.0,335.7841,336.3031,335.3449,335.7841,8943.0
2025-04-08 14:05:00,336.36,336.36,335.24,335.37,589.0,335.7042,335.7042,334.5864,334.7162,589.0
2025-04-08 14:10:00,335.45,335.46,333.47,334.3,3990.0,334.796,334.806,332.8199,333.6483,3990.0
2025-04-08 14:15:00,333.69,334.87,333.69,334.87,850.0,333.0394,334.2171,333.0394,334.2171,850.0
2025-04-08 14:20:00,334.86,335.37,334.53,334.92,9014.0,334.2072,334.7162,333.8778,334.267,9014.0
2025-04-08 14:25:00,334.92,334.92,331.84,332.99,23748.0,334.267,334.267,331.1931,332.3408,23748.0
2025-04-08 14:30:00,333.61,335.4,333.27,333.41,7997.0,332.9596,334.7461,332.6203,332.76,7997.0
2025-04-08 14:35:00,332.73,333.34,332.47,333.05,7126.0,332.0813,332.6901,331.8218,332.4007,7126.0
2025-04-08 14:40:00,332.69,333.36,332.05,333.28,8298.0,332.0414,332.7101,331.4026,332.6302,8298.0
2025-04-08 14:45:00,333.28,334.54,333.26,334.35,8023.0,332.6302,333.8878,332.6103,333.6982,8023.0
2025-04-08 14:50:00,334.35,335.62,334.07,335.1,6181.0,333.6982,334.9657,333.4187,334.4467,6181.0
2025-04-08 14:55:00,334.94,334.94,334.16,334.38,5504.0,334.287,334.287,333.5085,333.7281,5504.0
2025-04-08 15:00:00,333.77,334.08,333.74,333.85,1216.0,333.1193,333.4287,333.0893,333.1991,1216.0
2025-04-08 15:05:00,333.67,333.67,332.13,332.38,9086.0,333.0195,333.0195,331.4825,331.732,9086.0
2025-04-08 15:10:00,332.42,332.91,332.37,332.84,4994.0,331.7719,332.261,331.722,332.1911,4994.0
2025-04-08 15:15:00,332.88,333.18,331.89,332.37,17614.0,332.231,332.5304,331.243,331.722,17614.0
2025-04-08 15:20:00,332.37,333.37,331.56,333.2,8175.0,331.722,332.7201,330.9136,332.5504,8175.0
2025-04-08 15:25:00,333.4,334.26,333.39,333.39,20785.0,332.75,333.6083,332.74,332.74,20785.0
2025-04-08 15:30:00,333.08,333.62,331.51,331.63,9046.0,332.4306,332.9696,330.8637,330.9835,9046.0
2025-04-08 15:35:00,331.28,331.28,329.06,329.76,34669.0,330.6341,330.6341,328.4185,329.1171,34669.0
2025-04-08 15:40:00,329.64,331.63,329.29,329.45,35013.0,328.9973,330.9835,328.648,328.8077,35013.0
2025-04-08 15:45:00,329.4,329.97,328.27,328.57,20420.0,328.7578,329.3267,327.63,327.9294,20420.0
2025-04-08 15:50:00,328.86,331.59,328.04,331.28,37606.0,328.2189,330.9435,327.4005,330.6341,37606.0
2025-04-08 15:55:00,331.12,332.64,330.7,332.21,88545.0,330.4745,331.9915,330.0553,331.5623,88545.0
2025-04-09 09:30:00,326.9,332.32,326.9,327.96,41244.0,326.2627,331.6721,326.2627,327.3206,41244.0
2025-04-09 09:35:00,329.5,330.87,327.4,329.94,22925.0,328.8576,330.2249,326.7617,329.2968,22925.0
2025-04-09 09:40:00,329.94,332.37,328.74,328.74,32150.0,329.2968,331.722,328.0991,328.0991,32150.0
2025-04-09 09:45:00,328.63,329.23,325.29,327.0,26537.0,327.9893,328.5881,324.6558,326.3625,26537.0
2025-04-09 09:50:00,327.31,329.33,327.02,329.06,39151.0,326.6719,328.6879,326.3824,328.4185,39151.0
2025-04-09 09:55:00,329.07,329.71,328.44,329.19,10700.0,328.4285,329.0672,327.7997,328.5482,10700.0
2025-04-09 10:00:00,329.05,331.84,329.05,331.84,17988.0,328.4085,331.1931,328.4085,331.1931,17988.0
2025-04-09 10:05:00,331.62,331.83,329.16,329.22,7143.0,330.9735,331.1831,328.5183,328.5782,7143.0
2025-04-09 10:10:00,329.22,330.14,326.75,327.0,15449.0,328.5782,329.4964,326.113,326.3625,15449.0
2025-04-09 10:15:00,327.74,327.77,325.35,325.64,25701.0,327.101,327.131,324.7157,325.0051,25701.0
2025-04-09 10:20:00,325.67,326.15,323.82,325.28,18335.0,325.0351,325.5141,323.1887,324.6458,18335.0
2025-04-09 10:25:00,325.55,327.29,324.83,327.29,8689.0,324.9153,326.6519,324.1967,326.6519,8689.0
2025-04-09 10:30:00,326.61,328.18,325.89,326.92,5851.0,325.9732,327.5402,325.2547,326.2826,5851.0
2025-04-09 10:35:00,326.79,326.79,325.0,325.0,10379.0,326.1529,326.1529,324.3664,324.3664,10379.0
2025-04-09 10:40:00,324.79,324.94,324.0,324.01,6981.0,324.1568,324.3065,323.3683,323.3783,6981.0
2025-04-09 10:45:00,324.01,325.82,323.96,324.25,12697.0,323.3783,325.1848,323.3284,323.6178,12697.0
2025-04-09 10:50:00,324.41,324.41,322.23,322.9,10052.0,323.7775,323.7775,321.6018,322.2705,10052.0
2025-04-09 10:55:00,323.47,323.75,322.71,323.53,5733.0,322.8394,323.1188,322.0809,322.8993,5733.0
2025-04-09 11:00:00,323.53,323.85,322.89,323.74,21635.0,322.8993,323.2186,322.2605,323.1088,21635.0
2025-04-09 11:05:00,323.48,324.31,323.18,323.18,19074.0,322.8493,323.6777,322.5499,322.5499,19074.0
2025-04-09 11:10:00,322.97,323.36,322.4,323.32,22491.0,322.3403,322.7296,321.7715,322.6897,22491.0
2025-04-09 11:15:00,323.35,324.2,323.35,323.51,12557.0,322.7196,323.5679,322.7196,322.8793,12557.0
2025-04-09 11:20:00,324.04,325.09,323.47,324.14,9392.0,323.4083,324.4562,322.8394,323.5081,9392.0
2025-04-09 11:25:00,323.93,324.24,323.14,323.23,9705.0,323.2985,323.6079,322.51,322.5998,9705.0
2025-04-09 11:30:00,323.19,324.66,322.66,322.66,12443.0,322.5599,324.027,322.0309,322.0309,12443.0
2025-04-09 11:35:00,322.86,324.19,322.77,323.32,16178.0,322.2306,323.558,322.1407,322.6897,16178.0
2025-04-09 11:40:00,323.15,323.58,322.04,322.19,7898.0,322.52,322.9492,321.4122,321.5619,7898.0
2025-04-09 11:45:00,322.52,323.63,322.26,322.32,12286.0,321.8912,322.9991,321.6317,321.6916,12286.0
2025-04-09 11:50:00,322.67,323.92,322.32,323.15,18815.0,322.0409,323.2885,321.6916,322.52,18815.0
2025-04-09 11:55:00,322.9,323.52,322.48,323.52,9395.0,322.2705,322.8893,321.8513,322.8893,9395.0
2025-04-09 12:00:00,323.52,323.58,322.32,323.01,10641.0,322.8893,322.9492,321.6916,322.3803,10641.0
2025-04-09 12:05:00,322.82,324.17,322.82,324.05,10535.0,322.1906,323.538,322.1906,323.4182,10535.0
2025-04-09 12:10:00,324.31,326.6,323.95,325.95,11916.0,323.6777,325.9633,323.3184,325.3145,11916.0
2025-04-09 12:15:00,326.47,326.47,326.06,326.35,2300.0,325.8335,325.8335,325.4243,325.7138,2300.0
2025-04-09 12:20:00,326.05,326.7,325.83,326.35,9278.0,325.4143,326.0631,325.1948,325.7138,9278.0
2025-04-09 12:25:00,326.32,326.88,326.01,326.1,3333.0,325.6838,326.2427,325.3744,325.4642,3333.0
2025-04-09 12:30:00,325.6,326.42,325.6,326.34,4149.0,324.9652,325.7836,324.9652,325.7038,4149.0
2025-04-09 12:35:00,326.34,326.9,325.58,326.9,5864.0,325.7038,326.2627,324.9453,326.2627,5864.0
2025-04-09 12:40:00,326.79,326.88,326.07,326.88,2800.0,326.1529,326.2427,325.4343,326.2427,2800.0
2025-04-09 12:45:00,326.87,328.7,326.82,328.7,7448.0,326.2327,328.0592,326.1828,328.0592,7448.0
2025-04-09 12:50:00,328.98,329.37,328.15,328.86,6891.0,328.3386,328.7279,327.5102,328.2189,6891.0
2025-04-09 12:55:00,328.86,329.66,328.86,329.2,6523.0,328.2189,329.0173,328.2189,328.5582,6523.0
2025-04-09 13:00:00,329.46,332.18,329.46,332.18,10228.0,328.8177,331.5324,328.8177,331.5324,10228.0
2025-04-09 13:05:00,332.19,332.19,330.29,330.62,21667.0,331.5424,331.5424,329.6461,329.9754,21667.0
2025-04-09 13:10:00,330.3,330.92,329.74,330.49,14581.0,329.6561,330.2748,329.0971,329.8457,14581.0
2025-04-09 13:15:00,330.74,337.0,329.0,336.48,31398.0,330.0952,336.343,328.3586,335.824,31398.0
2025-04-09 13:20:00,336.88,342.39,335.24,341.94,12469.0,336.2232,341.7225,334.5864,341.2734,12469.0
2025-04-09 13:25:00,341.98,343.69,340.04,340.19,8981.0,341.3133,343.0199,339.3771,339.5268,8981.0
2025-04-09 13:30:00,340.28,343.6,339.83,343.19,18418.0,339.6166,342.9301,339.1675,342.5209,18418.0
2025-04-09 13:35:00,343.34,344.79,340.79,340.86,21079.0,342.6706,344.1178,340.1256,340.1955,21079.0
2025-04-09 13:40:00,339.95,340.98,337.03,338.05,17559.0,339.2872,340.3152,336.3729,337.3909,17559.0
2025-04-09 13:45:00,338.27,340.51,337.9,339.73,75133.0,337.6105,339.8461,337.2412,339.0677,75133.0
2025-04-09 13:50:00,339.29,339.69,336.8,337.49,10984.0,338.6285,339.0277,336.1434,336.832,10984.0
2025-04-09 13:55:00,337.95,340.7,337.0,340.47,7764.0,337.2911,340.0358,336.343,339.8062,7764.0
2025-04-09 14:00:00,340.92,342.96,339.35,340.76,15544.0,340.2553,342.2914,338.6884,340.0957,15544.0
2025-04-09 14:05:00,340.41,340.41,337.41,339.06,14030.0,339.7463,339.7463,336.7522,338.399,14030.0
2025-04-09 14:10:00,339.06,339.9,338.5,338.87,6771.0,338.399,339.2373,337.8401,338.2093,6771.0
2025-04-09 14:15:00,338.83,340.85,338.15,340.85,15166.0,338.1694,340.1855,337.4907,340.1855,15166.0
2025-04-09 14:20:00,339.71,339.71,338.13,339.28,11824.0,339.0477,339.0477,337.4708,338.6185,11824.0
2025-04-09 14:25:00,339.28,340.44,337.93,339.5,7668.0,338.6185,339.7763,337.2712,338.8381,7668.0
2025-04-09 14:30:00,339.94,340.03,336.13,337.41,12114.0,339.2773,339.3671,335.4747,336.7522,12114.0
2025-04-09 14:35:00,337.39,338.58,336.79,337.87,8475.0,336.7322,337.9199,336.1334,337.2113,8475.0
2025-04-09 14:40:00,337.86,337.86,334.34,334.69,20673.0,337.2013,337.2013,333.6882,334.0375,20673.0
2025-04-09 14:45:00,334.78,335.67,333.68,335.67,46365.0,334.1273,335.0156,333.0295,335.0156,46365.0
2025-04-09 14:50:00,335.36,336.01,333.89,334.5,6458.0,334.7062,335.3549,333.2391,333.8479,6458.0
2025-04-09 14:55:00,333.84,335.48,333.47,334.28,25728.0,333.1892,334.826,332.8199,333.6283,25728.0
2025-04-09 15:00:00,334.03,336.77,334.03,336.35,145241.0,333.3788,336.1134,333.3788,335.6943,145241.0
2025-04-09 15:05:00,336.81,336.92,335.61,336.06,157918.0,336.1534,336.2631,334.9557,335.4048,157918.0
2025-04-09 15:10:00,337.52,338.0,335.7,335.76,81701.0,336.862,337.341,335.0455,335.1054,81701.0
2025-04-09 15:15:00,335.79,336.24,333.24,334.63,89454.0,335.1353,335.5845,332.5903,333.9776,89454.0
2025-04-09 15:20:00,334.63,336.62,334.62,336.62,13912.0,333.9776,335.9637,333.9676,335.9637,13912.0
2025-04-09 15:25:00,336.45,338.98,336.18,338.98,23690.0,335.7941,338.3191,335.5246,338.3191,23690.0
2025-04-09 15:30:00,338.94,340.49,338.26,339.56,18874.0,338.2792,339.8262,337.6005,338.898,18874.0
2025-04-09 15:35:00,339.35,339.35,337.33,338.21,16585.0,338.6884,338.6884,336.6723,337.5506,16585.0
2025-04-09 15:40:00,337.85,338.4,337.42,337.96,35529.0,337.1913,337.7403,336.7622,337.3011,35529.0
2025-04-09 15:45:00,337.8,338.78,336.86,337.82,25592.0,337.1414,338.1195,336.2033,337.1614,25592.0
2025-04-09 15:50:00,338.22,340.96,337.35,337.61,62062.0,337.5606,340.2953,336.6923,336.9518,62062.0
2025-04-09 15:55:00,338.01,339.25,337.59,338.22,108212.0,337.351,338.5886,336.9318,337.5606,108212.0
2025-04-10 09:30:00,340.28,342.17,339.29,341.55,34554.0,339.6166,341.5029,338.6285,340.8841,34554.0
2025-04-10 09:35:00,341.51,341.51,337.16,338.2,13973.0,340.8442,340.8442,336.5027,337.5407,13973.0
2025-04-10 09:40:00,338.2,341.17,337.15,340.96,21125.0,337.5407,340.5049,336.4927,340.2953,21125.0
2025-04-10 09:45:00,341.37,341.65,339.28,340.23,35971.0,340.7045,340.9839,338.6185,339.5667,35971.0
2025-04-10 09:50:00,340.98,342.17,339.65,340.27,23843.0,340.3152,341.5029,338.9878,339.6066,23843.0
2025-04-10 09:55:00,340.4,341.56,339.66,340.8,37587.0,339.7364,340.8941,338.9978,340.1356,37587.0
2025-04-10 10:00:00,340.88,341.21,338.41,339.64,41027.0,340.2154,340.5448,337.7502,338.9778,41027.0
2025-04-10 10:05:00,339.34,339.9,337.17,338.25,18436.0,338.6784,339.2373,336.5127,337.5906,18436.0
2025-04-10 10:10:00,338.31,338.99,337.91,338.53,70204.0,337.6504,338.3291,337.2512,337.87,70204.0
2025-04-10 10:15:00,338.58,339.15,336.5,337.2,10054.0,337.9199,338.4888,335.844,336.5426,10054.0
2025-04-10 10:20:00,337.37,337.41,336.51,337.09,5761.0,336.7123,336.7522,335.8539,336.4328,5761.0
2025-04-10 10:25:00,337.09,337.54,334.91,335.81,17895.0,336.4328,336.8819,334.2571,335.1553,17895.0
2025-04-10 10:30:00,335.92,337.04,335.91,336.13,10391.0,335.2651,336.3829,335.2551,335.4747,10391.0
2025-04-10 10:35:00,335.83,336.28,335.44,336.28,5889.0,335.1753,335.6244,334.786,335.6244,5889.0
2025-04-10 10:40:00,336.27,336.27,335.0,335.5,11399.0,335.6144,335.6144,334.3469,334.8459,11399.0
2025-04-10 10:45:00,335.21,335.21,333.14,333.22,9723.0,334.5565,334.5565,332.4905,332.5704,9723.0
2025-04-10 10:50:00,333.47,334.95,333.47,334.77,21890.0,332.8199,334.297,332.8199,334.1173,21890.0
2025-04-10 10:55:00,334.72,335.26,333.29,333.36,9818.0,334.0674,334.6064,332.6402,332.7101,9818.0
2025-04-10 11:00:00,333.1,334.86,333.09,334.69,13909.0,332.4506,334.2072,332.4406,334.0375,13909.0
2025-04-10 11:05:00,334.95,336.57,334.75,335.46,19100.0,334.297,335.9138,334.0974,334.806,19100.0
2025-04-10 11:10:00,335.11,335.11,334.17,334.83,6513.0,334.4567,334.4567,333.5185,334.1772,6513.0
2025-04-10 11:15:00,334.67,335.38,333.94,333.94,9569.0,334.0175,334.7261,333.289,333.289,9569.0
2025-04-10 11:20:00,333.87,333.87,331.7,332.0,17885.0,333.2191,333.2191,331.0533,331.3527,17885.0
2025-04-10 11:25:00,331.64,332.77,331.08,332.42,11078.0,330.9934,332.1212,330.4345,331.7719,11078.0
2025-04-10 11:30:00,332.48,332.48,331.86,331.87,2551.0,331.8318,331.8318,331.213,331.223,2551.0
2025-04-10 11:35:00,332.1,332.61,331.42,331.48,38881.0,331.4525,331.9615,330.7739,330.8338,38881.0
2025-04-10 11:40:00,331.35,332.24,330.81,330.81,12946.0,330.704,331.5923,330.1651,330.1651,12946.0
2025-04-10 11:45:00,330.53,331.28,330.47,330.94,4627.0,329.8856,330.6341,329.8257,330.2948,4627.0
2025-04-10 11:50:00,330.92,331.18,330.11,330.94,8654.0,330.2748,330.5343,329.4664,330.2948,8654.0
2025-04-10 11:55:00,331.24,331.37,329.14,329.51,10951.0,330.5942,330.724,328.4983,328.8676,10951.0
2025-04-10 12:00:00,329.47,330.04,328.12,328.12,5309.0,328.8277,329.3966,327.4803,327.4803,5309.0
2025-04-10 12:05:00,328.12,329.51,327.92,329.13,7608.0,327.4803,328.8676,327.2807,328.4883,7608.0
2025-04-10 12:10:00,328.75,329.12,328.18,328.18,5367.0,328.1091,328.4784,327.5402,327.5402,5367.0
2025-04-10 12:15:00,327.56,327.56,326.09,326.38,17444.0,326.9214,326.9214,325.4543,325.7437,17444.0
2025-04-10 12:20:00,326.35,326.35,324.51,325.0,22743.0,325.7138,325.7138,323.8773,324.3664,22743.0
2025-04-10 12:25:00,325.0,325.98,324.4,325.32,13939.0,324.3664,325.3445,323.7676,324.6858,13939.0
2025-04-10 12:30:00,324.92,328.29,324.84,327.98,18238.0,324.2865,327.65,324.2067,327.3406,18238.0
2025-04-10 12:35:00,328.17,330.0,327.28,329.77,13448.0,327.5302,329.3566,326.6419,329.1271,13448.0
2025-04-10 12:40:00,329.66,329.66,328.48,329.18,9424.0,329.0173,329.0173,327.8396,328.5382,9424.0
2025-04-10 12:45:00,328.58,330.54,327.48,330.37,14319.0,327.9394,329.8956,326.8416,329.7259,14319.0
2025-04-10 12:50:00,330.19,330.2,328.92,328.92,1612.0,329.5463,329.5562,328.2787,328.2787,1612.0
2025-04-10 12:55:00,329.15,329.69,328.43,329.31,18174.0,328.5083,329.0472,327.7897,328.668,18174.0
2025-04-10 13:00:00,329.31,331.0,328.97,329.93,26256.0,328.668,330.3547,328.3286,329.2868,26256.0
2025-04-10 13:05:00,329.34,330.05,326.91,327.08,6851.0,328.6979,329.4065,326.2727,326.4423,6851.0
2025-04-10 13:10:00,326.86,327.05,324.89,326.32,8336.0,326.2228,326.4124,324.2566,325.6838,8336.0
2025-04-10 13:15:00,326.37,327.1,326.01,326.79,17334.0,325.7337,326.4623,325.3744,326.1529,17334.0
2025-04-10 13:20:00,327.19,327.57,326.71,327.06,5010.0,326.5521,326.9314,326.0731,326.4224,5010.0
2025-04-10 13:25:00,327.06,328.27,327.05,328.27,13715.0,326.4224,327.63,326.4124,327.63,13715.0
2025-04-10 13:30:00,328.2,328.94,327.92,328.38,10261.0,327.5601,328.2987,327.2807,327.7398,10261.0
2025-04-10 13:35:00,328.39,329.71,327.75,329.03,15408.0,327.7498,329.0672,327.111,328.3885,15408.0
2025-04-10 13:40:00,328.63,330.9,328.61,330.9,10634.0,327.9893,330.2549,327.9693,330.2549,10634.0
2025-04-10 13:45:00,331.23,331.97,330.79,331.28,5238.0,330.5842,331.3228,330.1451,330.6341,5238.0
2025-04-10 13:50:00,331.28,331.7,329.91,330.9,25757.0,330.6341,331.0533,329.2668,330.2549,25757.0
2025-04-10 13:55:00,331.44,332.21,331.19,331.8,6820.0,330.7938,331.5623,330.5443,331.1531,6820.0
2025-04-10 14:00:00,331.62,334.06,331.62,333.75,5361.0,330.9735,333.4087,330.9735,333.0993,5361.0
2025-04-10 14:05:00,333.57,333.66,332.07,332.07,12546.0,332.9197,333.0095,331.4226,331.4226,12546.0
2025-04-10 14:10:00,332.3,332.3,330.41,330.41,8848.0,331.6522,331.6522,329.7658,329.7658,8848.0
2025-04-10 14:15:00,330.85,332.58,330.85,332.57,12323.0,330.205,331.9316,330.205,331.9216,12323.0
2025-04-10 14:20:00,332.57,334.39,332.57,334.0,8048.0,331.9216,333.7381,331.9216,333.3488,8048.0
2025-04-10 14:25:00,334.35,335.38,333.82,335.0,26856.0,333.6982,334.7261,333.1692,334.3469,26856.0
2025-04-10 14:30:00,335.34,335.83,334.8,334.81,13544.0,334.6862,335.1753,334.1473,334.1573,13544.0
2025-04-10 14:35:00,334.94,335.08,334.37,334.66,6982.0,334.287,334.4267,333.7181,334.0076,6982.0
2025-04-10 14:40:00,334.67,335.98,334.08,335.59,8749.0,334.0175,335.325,333.4287,334.9357,8749.0
2025-04-10 14:45:00,335.82,335.89,334.1,334.1,8042.0,335.1653,335.2352,333.4486,333.4486,8042.0
2025-04-10 14:50:00,334.68,335.64,333.55,333.55,4663.0,334.0275,334.9856,332.8997,332.8997,4663.0
2025-04-10 14:55:00,333.48,335.02,333.34,334.64,2924.0,332.8299,334.3669,332.6901,333.9876,2924.0
2025-04-10 15:00:00,334.11,336.58,334.11,336.13,6597.0,333.4586,335.9238,333.4586,335.4747,6597.0
2025-04-10 15:05:00,335.84,336.24,334.23,334.42,6719.0,335.1853,335.5845,333.5784,333.768,6719.0
2025-04-10 15:10:00,334.24,335.24,333.95,335.17,8377.0,333.5884,334.5864,333.2989,334.5166,8377.0
2025-04-10 15:15:00,334.85,336.57,334.85,336.1,8413.0,334.1972,335.9138,334.1972,335.4447,8413.0
2025-04-10 15:20:00,336.1,337.34,335.08,335.5,9991.0,335.4447,336.6823,334.4267,334.8459,9991.0
2025-04-10 15:25:00,335.5,335.9,333.74,333.78,15052.0,334.8459,335.2451,333.0893,333.1293,15052.0
2025-04-10 15:30:00,333.7,335.35,333.7,333.94,15358.0,333.0494,334.6962,333.0494,333.289,15358.0
2025-04-10 15:35:00,333.94,334.23,332.6,332.93,8173.0,333.289,333.5784,331.9516,332.2809,8173.0
2025-04-10 15:40:00,332.78,334.41,330.88,331.25,46411.0,332.1312,333.758,330.2349,330.6042,46411.0
2025-04-10 15:45:00,331.54,333.32,331.38,332.55,13603.0,330.8936,332.6702,330.7339,331.9017,13603.0
2025-04-10 15:50:00,332.2,334.34,332.2,333.71,23955.0,331.5523,333.6882,331.5523,333.0594,23955.0
2025-04-10 15:55:00,333.62,335.52,332.82,335.02,83523.0,332.9696,334.8659,332.1711,334.3669,83523.0
2025-04-11 09:30:00,334.41,334.41,328.54,332.34,22052.0,333.758,333.758,327.8995,331.6921,22052.0
2025-04-11 09:35:00,332.34,334.41,330.42,332.22,13767.0,331.6921,333.758,329.7758,331.5723,13767.0
2025-04-11 09:40:00,331.22,332.0,328.72,330.04,12267.0,330.5743,331.3527,328.0791,329.3966,12267.0
2025-04-11 09:45:00,330.04,333.36,330.03,331.92,11904.0,329.3966,332.7101,329.3866,331.2729,11904.0
2025-04-11 09:50:00,332.36,332.4,329.75,330.63,10584.0,331.712,331.752,329.1071,329.9854,10584.0
2025-04-11 09:55:00,329.71,331.14,329.12,329.86,7696.0,329.0672,330.4944,328.4784,329.2169,7696.0
2025-04-11 10:00:00,329.64,330.44,328.68,329.29,20669.0,328.9973,329.7958,328.0392,328.648,20669.0
2025-04-11 10:05:00,329.28,332.64,329.2,331.28,14566.0,328.638,331.9915,328.5582,330.6341,14566.0
2025-04-11 10:10:00,331.4,331.4,330.06,331.14,18199.0,330.7539,330.7539,329.4165,330.4944,18199.0
2025-04-11 10:15:00,331.44,331.95,329.47,329.47,7751.0,330.7938,331.3028,328.8277,328.8277,7751.0
2025-04-11 10:20:00,329.71,329.71,327.5,328.56,10356.0,329.0672,329.0672,326.8615,327.9194,10356.0
2025-04-11 10:25:00,328.56,328.57,326.86,327.49,15409.0,327.9194,327.9294,326.2228,326.8515,15409.0
2025-04-11 10:30:00,327.48,329.9,327.16,329.37,13007.0,326.8416,329.2568,326.5222,328.7279,13007.0
2025-04-11 10:35:00,329.66,329.74,327.71,327.75,25455.0,329.0173,329.0971,327.0711,327.111,25455.0
2025-04-11 10:40:00,327.53,327.97,327.3,327.8,25839.0,326.8915,327.3306,326.6619,327.1609,25839.0
2025-04-11 10:45:00,327.8,330.73,327.8,330.06,16019.0,327.1609,330.0852,327.1609,329.4165,16019.0
2025-04-11 10:50:00,330.07,330.07,328.51,328.78,7333.0,329.4265,329.4265,327.8695,328.139,7333.0
2025-04-11 10:55:00,328.57,329.24,328.51,328.6,5992.0,327.9294,328.5981,327.8695,327.9594,5992.0
2025-04-11 11:00:00,328.38,330.65,327.56,327.56,8270.0,327.7398,330.0054,326.9214,326.9214,8270.0
2025-04-11 11:05:00,327.44,327.93,325.29,326.21,26734.0,326.8016,327.2907,324.6558,325.574,26734.0
2025-04-11 11:10:00,326.11,326.59,325.24,325.24,6612.0,325.4742,325.9533,324.6059,324.6059,6612.0
2025-04-11 11:15:00,325.15,325.74,325.09,325.66,6871.0,324.5161,325.1049,324.4562,325.0251,6871.0
2025-04-11 11:20:00,325.75,325.96,324.81,324.81,8134.0,325.1149,325.3245,324.1768,324.1768,8134.0
2025-04-11 11:25:00,325.19,327.07,324.46,326.27,19525.0,324.556,326.4324,323.8274,325.6339,19525.0
2025-04-11 11:30:00,326.21,326.22,325.53,325.8,8338.0,325.574,325.584,324.8954,325.1648,8338.0
2025-04-11 11:35:00,325.8,327.03,325.23,327.03,12255.0,325.1648,326.3924,324.5959,326.3924,12255.0
2025-04-11 11:40:00,327.02,327.11,326.23,326.74,4653.0,326.3824,326.4723,325.594,326.103,4653.0
2025-04-11 11:45:00,326.74,328.16,326.73,327.63,16323.0,326.103,327.5202,326.093,326.9913,16323.0
2025-04-11 11:50:00,327.88,327.97,327.25,327.61,5649.0,327.2408,327.3306,326.612,326.9713,5649.0
2025-04-11 11:55:00,327.45,327.94,327.1,327.94,5379.0,326.8116,327.3007,326.4623,327.3007,5379.0
2025-04-11 12:00:00,327.75,328.05,327.54,327.77,3901.0,327.111,327.4104,326.9014,327.131,3901.0
2025-04-11 12:05:00,327.72,328.77,327.71,328.37,3183.0,327.0811,328.129,327.0711,327.7298,3183.0
2025-04-11 12:10:00,328.4,330.0,328.39,330.0,3770.0,327.7598,329.3566,327.7498,329.3566,3770.0
2025-04-11 12:15:00,329.63,329.73,329.22,329.41,9644.0,328.9874,329.0872,328.5782,328.7678,9644.0
2025-04-11 12:20:00,329.17,329.17,327.92,328.35,16695.0,328.5283,328.5283,327.2807,327.7099,16695.0
2025-04-11 12:25:00,328.18,329.02,327.78,328.49,4770.0,327.5402,328.3785,327.141,327.8496,4770.0
2025-04-11 12:30:00,328.52,331.3,328.51,330.99,24569.0,327.8795,330.6541,327.8695,330.3447,24569.0
2025-04-11 12:35:00,330.96,331.95,330.9,331.91,8110.0,330.3148,331.3028,330.2549,331.2629,8110.0
2025-04-11 12:40:00,331.93,332.67,331.92,332.49,1805.0,331.2829,332.0214,331.2729,331.8418,1805.0
2025-04-11 12:45:00,332.47,332.65,331.48,332.56,7254.0,331.8218,332.0015,330.8338,331.9116,7254.0
2025-04-11 12:50:00,332.18,332.19,331.5,331.7,9482.0,331.5324,331.5424,330.8537,331.0533,9482.0
2025-04-11 12:55:00,331.55,332.12,331.0,331.35,12007.0,330.9036,331.4725,330.3547,330.704,12007.0
2025-04-11 13:00:00,331.25,331.71,331.19,331.58,3577.0,330.6042,331.0633,330.5443,330.9336,3577.0
2025-04-11 13:05:00,331.62,332.32,331.35,331.81,11100.0,330.9735,331.6721,330.704,331.1631,11100.0
2025-04-11 13:10:00,331.96,332.16,331.54,331.85,3460.0,331.3128,331.5124,330.8936,331.203,3460.0
2025-04-11 13:15:00,332.11,332.16,331.04,331.39,10926.0,331.4625,331.5124,330.3946,330.7439,10926.0
2025-04-11 13:20:00,331.09,332.18,331.01,331.65,3268.0,330.4445,331.5324,330.3647,331.0034,3268.0
2025-04-11 13:25:00,331.44,331.64,331.07,331.07,3874.0,330.7938,330.9934,330.4246,330.4246,3874.0
2025-04-11 13:30:00,331.28,331.67,330.91,330.91,5015.0,330.6341,331.0234,330.2649,330.2649,5015.0
2025-04-11 13:35:00,330.93,333.62,330.79,333.62,2989.0,330.2848,332.9696,330.1451,332.9696,2989.0
2025-04-11 13:40:00,334.02,336.54,334.02,336.53,21994.0,333.3688,335.8839,333.3688,335.8739,21994.0
2025-04-11 13:45:00,335.9,336.13,334.18,334.18,7353.0,335.2451,335.4747,333.5285,333.5285,7353.0
2025-04-11 13:50:00,334.07,335.22,333.89,335.2,4903.0,333.4187,334.5665,333.2391,334.5465,4903.0
2025-04-11 13:55:00,335.15,335.45,333.97,334.21,13941.0,334.4966,334.796,333.3189,333.5584,13941.0
2025-04-11 14:00:00,333.94,334.7,333.55,334.02,5816.0,333.289,334.0475,332.8997,333.3688,5816.0
2025-04-11 14:05:00,334.28,334.28,333.22,334.26,5173.0,333.6283,333.6283,332.5704,333.6083,5173.0
2025-04-11 14:10:00,334.27,334.6,333.86,334.31,4156.0,333.6183,333.9477,333.2091,333.6582,4156.0
2025-04-11 14:15:00,334.31,334.6,333.5,333.5,7628.0,333.6582,333.9477,332.8498,332.8498,7628.0
2025-04-11 14:20:00,333.77,334.73,333.77,334.47,2255.0,333.1193,334.0774,333.1193,333.8179,2255.0
2025-04-11 14:25:00,334.45,334.87,333.82,334.87,4145.0,333.798,334.2171,333.1692,334.2171,4145.0
2025-04-11 14:30:00,334.75,335.47,334.73,335.46,1991.0,334.0974,334.816,334.0774,334.806,1991.0
2025-04-11 14:35:00,334.86,335.22,334.43,334.96,4262.0,334.2072,334.5665,333.778,334.307,4262.0
2025-04-11 14:40:00,335.3,335.33,334.94,335.29,3137.0,334.6463,334.6762,334.287,334.6363,3137.0
2025-04-11 14:45:00,335.13,335.58,335.01,335.58,6958.0,334.4766,334.9258,334.3569,334.9258,6958.0
2025-04-11 14:50:00,335.38,335.39,334.63,335.37,2893.0,334.7261,334.7361,333.9776,334.7162,2893.0
2025-04-11 14:55:00,335.85,335.85,334.48,334.65,2010.0,335.1952,335.1952,333.8279,333.9976,2010.0
2025-04-11 15:00:00,334.55,335.48,334.55,335.48,3007.0,333.8978,334.826,333.8978,334.826,3007.0
2025-04-11 15:05:00,335.49,335.9,335.15,335.71,7002.0,334.8359,335.2451,334.4966,335.0555,7002.0
2025-04-11 15:10:00,335.71,336.15,335.55,335.56,9860.0,335.0555,335.4946,334.8958,334.9058,9860.0
2025-04-11 15:15:00,335.67,335.98,335.1,335.98,8991.0,335.0156,335.325,334.4467,335.325,8991.0
2025-04-11 15:20:00,335.76,335.99,335.25,335.89,13969.0,335.1054,335.335,334.5964,335.2352,13969.0
2025-04-11 15:25:00,335.6,335.74,333.96,333.96,22883.0,334.9457,335.0854,333.3089,333.3089,22883.0
2025-04-11 15:30:00,333.96,334.82,333.74,334.35,8976.0,333.3089,334.1672,333.0893,333.6982,8976.0
2025-04-11 15:35:00,334.32,334.32,332.97,333.9,19752.0,333.6682,333.6682,332.3208,333.249,19752.0
2025-04-11 15:40:00,334.3,334.31,333.57,334.03,26456.0,333.6483,333.6582,332.9197,333.3788,26456.0
2025-04-11 15:45:00,334.03,334.07,333.35,333.6,12856.0,333.3788,333.4187,332.7001,332.9496,12856.0
2025-04-11 15:50:00,334.03,334.78,333.46,333.56,28490.0,333.3788,334.1273,332.8099,332.9097,28490.0
2025-04-11 15:55:00,333.43,333.98,332.3,333.33,98235.0,332.78,333.3289,331.6522,332.6801,98235.0
2025-04-14 09:30:00,336.49,337.3,333.12,333.97,13423.0,335.834,336.6424,332.4706,333.3189,13423.0
2025-04-14 09:35:00,333.29,335.82,333.29,334.47,9852.0,332.6402,335.1653,332.6402,333.8179,9852.0
2025-04-14 09:40:00,334.86,336.33,333.91,335.59,7913.0,334.2072,335.6743,333.259,334.9357,7913.0
2025-04-14 09:45:00,335.65,335.65,333.2,334.72,8472.0,334.9956,334.9956,332.5504,334.0674,8472.0
2025-04-14 09:50:00,334.5,335.58,334.31,334.31,4041.0,333.8479,334.9258,333.6582,333.6582,4041.0
2025-04-14 09:55:00,334.41,334.83,333.55,334.22,8226.0,333.758,334.1772,332.8997,333.5684,8226.0
2025-04-14 10:00:00,333.9,334.82,333.72,334.66,5694.0,333.249,334.1672,333.0694,334.0076,5694.0
2025-04-14 10:05:00,334.9,335.08,334.27,334.34,1636.0,334.2471,334.4267,333.6183,333.6882,1636.0
2025-04-14 10:10:00,334.36,334.44,333.8,334.36,5450.0,333.7081,333.788,333.1492,333.7081,5450.0
2025-04-14 10:15:00,334.02,334.04,333.02,333.02,8905.0,333.3688,333.3888,332.3708,332.3708,8905.0
2025-04-14 10:20:00,333.35,333.74,332.53,333.32,12584.0,332.7001,333.0893,331.8817,332.6702,12584.0
2025-04-14 10:25:00,333.32,334.68,332.99,334.66,4075.0,332.6702,334.0275,332.3408,334.0076,4075.0
2025-04-14 10:30:00,334.59,334.72,333.78,333.88,5167.0,333.9377,334.0674,333.1293,333.2291,5167.0
2025-04-14 10:35:00,333.71,334.04,333.23,333.24,4698.0,333.0594,333.3888,332.5803,332.5903,4698.0
2025-04-14 10:40:00,333.24,334.91,333.04,334.27,20423.0,332.5903,334.2571,332.3907,333.6183,20423.0
2025-04-14 10:45:00,334.58,335.8,334.4,334.99,10544.0,333.9277,335.1453,333.7481,334.3369,10544.0
2025-04-14 10:50:00,335.32,336.06,335.32,335.96,4390.0,334.6663,335.4048,334.6663,335.305,4390.0
2025-04-14 10:55:00,336.0,336.93,335.61,336.44,7652.0,335.3449,336.2731,334.9557,335.7841,7652.0
2025-04-14 11:00:00,336.4,337.78,336.19,337.47,5527.0,335.7442,337.1215,335.5346,336.8121,5527.0
2025-04-14 11:05:00,337.12,337.51,336.35,337.1,5637.0,336.4628,336.852,335.6943,336.4428,5637.0
2025-04-14 11:10:00,337.35,337.35,336.47,336.47,4000.0,336.6923,336.6923,335.814,335.814,4000.0
2025-04-14 11:15:00,336.81,336.88,336.45,336.78,4419.0,336.1534,336.2232,335.7941,336.1234,4419.0
2025-04-14 11:20:00,336.78,337.02,336.42,336.94,2951.0,336.1234,336.363,335.7641,336.2831,2951.0
2025-04-14 11:25:00,336.66,337.09,335.69,336.32,9161.0,336.0037,336.4328,335.0355,335.6643,9161.0
2025-04-14 11:30:00,336.07,337.24,335.88,337.24,2917.0,335.4148,336.5825,335.2252,336.5825,2917.0
2025-04-14 11:35:00,337.49,337.49,336.44,336.54,5614.0,336.832,336.832,335.7841,335.8839,5614.0
2025-04-14 11:40:00,336.4,336.67,336.03,336.67,3786.0,335.7442,336.0136,335.3749,336.0136,3786.0
2025-04-14 11:45:00,336.41,336.55,335.5,335.58,9137.0,335.7541,335.8939,334.8459,334.9258,9137.0
2025-04-14 11:50:00,335.51,335.52,334.96,335.32,4237.0,334.8559,334.8659,334.307,334.6663,4237.0
2025-04-14 11:55:00,335.34,335.76,335.09,335.09,3422.0,334.6862,335.1054,334.4367,334.4367,3422.0
2025-04-14 12:00:00,335.0,335.48,334.5,334.84,4101.0,334.3469,334.826,333.8479,334.1872,4101.0
2025-04-14 12:05:00,335.17,335.58,334.75,335.14,9904.0,334.5166,334.9258,334.0974,334.4866,9904.0
2025-04-14 12:10:00,334.81,335.64,334.28,335.63,8369.0,334.1573,334.9856,333.6283,334.9757,8369.0
2025-04-14 12:15:00,335.62,336.56,335.29,336.54,7156.0,334.9657,335.9038,334.6363,335.8839,7156.0
2025-04-14 12:20:00,336.25,337.19,336.25,336.4,7359.0,335.5945,336.5326,335.5945,335.7442,7359.0
2025-04-14 12:25:00,336.1,336.17,335.67,336.0,2818.0,335.4447,335.5146,335.0156,335.3449,2818.0
2025-04-14 12:30:00,336.13,336.58,336.13,336.57,900.0,335.4747,335.9238,335.4747,335.9138,900.0
2025-04-14 12:35:00,337.53,337.53,336.88,337.02,3581.0,336.872,336.872,336.2232,336.363,3581.0
2025-04-14 12:40:00,336.99,337.43,336.88,337.03,3400.0,336.333,336.7722,336.2232,336.3729,3400.0
2025-04-14 12:45:00,337.19,338.46,337.19,337.65,10849.0,336.5326,337.8001,336.5326,336.9917,10849.0
2025-04-14 12:50:00,337.53,337.53,336.19,336.78,8111.0,336.872,336.872,335.5346,336.1234,8111.0
2025-04-14 12:55:00,336.78,336.97,336.13,336.26,3659.0,336.1234,336.313,335.4747,335.6044,3659.0
2025-04-14 13:00:00,336.17,337.98,335.72,335.84,13724.0,335.5146,337.3211,335.0655,335.1853,13724.0
2025-04-14 13:05:00,335.87,336.09,335.86,335.86,400.0,335.2152,335.4348,335.2052,335.2052,400.0
2025-04-14 13:10:00,335.69,337.11,335.61,336.89,9650.0,335.0355,336.4528,334.9557,336.2332,9650.0
2025-04-14 13:15:00,336.62,336.62,335.71,335.93,8701.0,335.9637,335.9637,335.0555,335.2751,8701.0
2025-04-14 13:20:00,336.3,336.83,336.1,336.75,1400.0,335.6444,336.1733,335.4447,336.0935,1400.0
2025-04-14 13:25:00,336.5,336.95,336.21,336.41,4683.0,335.844,336.2931,335.5545,335.7541,4683.0
2025-04-14 13:30:00,336.8,337.38,336.67,336.81,3598.0,336.1434,336.7223,336.0136,336.1534,3598.0
2025-04-14 13:35:00,336.78,337.15,336.27,336.36,19196.0,336.1234,336.4927,335.6144,335.7042,19196.0
2025-04-14 13:40:00,336.51,336.83,336.1,336.66,5390.0,335.8539,336.1733,335.4447,336.0037,5390.0
2025-04-14 13:45:00,336.61,337.35,336.41,337.29,3277.0,335.9538,336.6923,335.7541,336.6324,3277.0
2025-04-14 13:50:00,337.02,338.57,337.01,338.57,12083.0,336.363,337.9099,336.353,337.9099,12083.0
2025-04-14 13:55:00,338.19,338.35,337.93,337.99,2277.0,337.5307,337.6904,337.2712,337.3311,2277.0
2025-04-14 14:00:00,337.98,338.63,337.97,338.37,3830.0,337.3211,337.9698,337.3111,337.7103,3830.0
2025-04-14 14:05:00,338.23,338.36,337.24,337.5,11563.0,337.5706,337.7003,336.5825,336.842,11563.0
2025-04-14 14:10:00,337.5,338.0,337.5,337.79,2230.0,336.842,337.341,336.842,337.1315,2230.0
2025-04-14 14:15:00,337.49,338.2,337.49,338.06,6152.0,336.832,337.5407,336.832,337.4009,6152.0
2025-04-14 14:20:00,338.28,339.41,338.27,339.18,10214.0,337.6205,338.7483,337.6105,338.5187,10214.0
2025-04-14 14:25:00,339.41,339.72,339.11,339.33,12524.0,338.7483,339.0577,338.4489,338.6684,12524.0
2025-04-14 14:30:00,339.4,339.71,339.32,339.65,1300.0,338.7383,339.0477,338.6585,338.9878,1300.0
2025-04-14 14:35:00,339.51,339.81,339.13,339.39,5892.0,338.8481,339.1475,338.4688,338.7283,5892.0
2025-04-14 14:40:00,339.16,339.34,338.85,339.34,3033.0,338.4988,338.6784,338.1894,338.6784,3033.0
2025-04-14 14:45:00,339.0,339.42,338.76,338.94,4096.0,338.3391,338.7583,338.0996,338.2792,4096.0
2025-04-14 14:50:00,338.86,339.08,338.46,338.7,9342.0,338.1994,338.4189,337.8001,338.0397,9342.0
2025-04-14 14:55:00,338.59,339.07,338.59,338.85,3673.0,337.9299,338.409,337.9299,338.1894,3673.0
2025-04-14 15:00:00,338.97,339.37,338.81,339.37,6034.0,338.3092,338.7084,338.1495,338.7084,6034.0
2025-04-14 15:05:00,339.38,339.67,339.16,339.3,8043.0,338.7184,339.0078,338.4988,338.6385,8043.0
2025-04-14 15:10:00,339.61,339.96,339.39,339.49,13232.0,338.9479,339.2972,338.7283,338.8281,13232.0
2025-04-14 15:15:00,339.29,339.81,339.21,339.58,4657.0,338.6285,339.1475,338.5487,338.918,4657.0
2025-04-14 15:20:00,339.36,340.36,339.32,340.05,5789.0,338.6984,339.6964,338.6585,339.387,5789.0
2025-04-14 15:25:00,339.77,340.08,339.3,339.92,6467.0,339.1076,339.417,338.6385,339.2573,6467.0
2025-04-14 15:30:00,340.05,340.52,339.54,340.24,6801.0,339.387,339.8561,338.878,339.5767,6801.0
2025-04-14 15:35:00,340.14,340.29,339.69,340.29,4232.0,339.4769,339.6266,339.0277,339.6266,4232.0
2025-04-14 15:40:00,339.99,340.91,339.99,340.68,5548.0,339.3272,340.2454,339.3272,340.0158,5548.0
2025-04-14 15:45:00,340.59,340.87,340.29,340.65,12764.0,339.926,340.2054,339.6266,339.9859,12764.0
2025-04-14 15:50:00,340.53,340.93,339.5,340.51,37476.0,339.8661,340.2653,338.8381,339.8461,37476.0
2025-04-14 15:55:00,340.39,341.16,340.31,340.8,77787.0,339.7264,340.4949,339.6465,340.1356,77787.0
2025-04-15 09:30:00,337.73,341.39,335.75,337.59,32210.0,337.0716,340.7244,335.0954,336.9318,32210.0
2025-04-15 09:35:00,337.59,338.24,336.25,336.57,15945.0,336.9318,337.5806,335.5945,335.9138,15945.0
2025-04-15 09:40:00,336.57,338.25,336.46,336.48,23550.0,335.9138,337.5906,335.804,335.824,23550.0
2025-04-15 09:45:00,337.1,338.47,336.49,337.78,8065.0,336.4428,337.8101,335.834,337.1215,8065.0
2025-04-15 09:50:00,337.75,338.92,337.75,338.69,8119.0,337.0915,338.2592,337.0915,338.0297,8119.0
2025-04-15 09:55:00,338.91,338.98,338.11,338.62,3045.0,338.2493,338.3191,337.4508,337.9598,3045.0
2025-04-15 10:00:00,338.65,340.16,338.65,338.99,10598.0,337.9898,339.4968,337.9898,338.3291,10598.0
2025-04-15 10:05:00,338.83,338.83,337.74,337.75,4721.0,338.1694,338.1694,337.0815,337.0915,4721.0
2025-04-15 10:10:00,338.22,338.99,338.08,338.08,3754.0,337.5606,338.3291,337.4209,337.4209,3754.0
2025-04-15 10:15:00,338.17,338.75,337.94,338.75,5130.0,337.5107,338.0896,337.2812,338.0896,5130.0
2025-04-15 10:20:00,337.88,338.82,337.45,338.12,5711.0,337.2213,338.1594,336.7921,337.4608,5711.0
2025-04-15 10:25:00,338.14,338.2,337.54,337.54,6788.0,337.4808,337.5407,336.8819,336.8819,6788.0
2025-04-15 10:30:00,337.85,338.41,337.82,338.1,1193.0,337.1913,337.7502,337.1614,337.4408,1193.0
2025-04-15 10:35:00,337.96,338.24,337.17,337.31,13588.0,337.3011,337.5806,336.5127,336.6524,13588.0
2025-04-15 10:40:00,337.23,337.75,337.04,337.58,7160.0,336.5725,337.0915,336.3829,336.9219,7160.0
2025-04-15 10:45:00,337.89,338.08,337.49,337.8,10887.0,337.2313,337.4209,336.832,337.1414,10887.0
2025-04-15 10:50:00,337.67,338.07,337.65,338.03,3023.0,337.0117,337.4109,336.9917,337.371,3023.0
2025-04-15 10:55:00,338.08,338.48,337.96,338.15,2582.0,337.4209,337.8201,337.3011,337.4907,2582.0
2025-04-15 11:00:00,338.39,338.57,338.2,338.2,3886.0,337.7303,337.9099,337.5407,337.5407,3886.0
2025-04-15 11:05:00,338.08,338.16,337.69,337.75,2266.0,337.4209,337.5007,337.0316,337.0915,2266.0
2025-04-15 11:10:00,337.72,338.17,337.71,338.17,1840.0,337.0616,337.5107,337.0516,337.5107,1840.0
2025-04-15 11:15:00,338.19,339.55,338.19,338.76,11338.0,337.5307,338.888,337.5307,338.0996,11338.0
2025-04-15 11:20:00,339.12,339.2,338.66,338.79,3183.0,338.4589,338.5387,337.9998,338.1295,3183.0
2025-04-15 11:25:00,338.55,338.55,338.01,338.01,2094.0,337.89,337.89,337.351,337.351,2094.0
2025-04-15 11:30:00,338.15,338.33,338.04,338.1,2300.0,337.4907,337.6704,337.381,337.4408,2300.0
2025-04-15 11:35:00,337.82,338.09,337.53,337.75,2608.0,337.1614,337.4309,336.872,337.0915,2608.0
2025-04-15 11:40:00,337.53,337.75,337.02,337.53,7602.0,336.872,337.0915,336.363,336.872,7602.0
2025-04-15 11:45:00,337.53,337.53,336.89,336.89,2277.0,336.872,336.872,336.2332,336.2332,2277.0
2025-04-15 11:50:00,336.89,337.09,336.45,336.57,5588.0,336.2332,336.4328,335.7941,335.9138,5588.0
2025-04-15 11:55:00,336.64,337.27,336.55,337.27,4931.0,335.9837,336.6125,335.8939,336.6125,4931.0
2025-04-15 12:00:00,337.53,337.61,337.52,337.61,200.0,336.872,336.9518,336.862,336.9518,200.0
2025-04-15 12:05:00,337.29,337.29,336.65,336.82,4454.0,336.6324,336.6324,335.9937,336.1633,4454.0
2025-04-15 12:10:00,336.82,336.82,336.14,336.31,4136.0,336.1633,336.1633,335.4847,335.6543,4136.0
2025-04-15 12:15:00,335.99,336.72,335.99,336.65,8091.0,335.335,336.0635,335.335,335.9937,8091.0
2025-04-15 12:20:00,336.96,337.48,336.8,337.2,5853.0,336.3031,336.8221,336.1434,336.5426,5853.0
2025-04-15 12:25:00,337.31,337.77,337.22,337.22,3042.0,336.6524,337.1115,336.5626,336.5626,3042.0
2025-04-15 12:30:00,337.38,337.61,336.77,336.78,2982.0,336.7223,336.9518,336.1134,336.1234,2982.0
2025-04-15 12:35:00,336.78,336.78,335.85,335.85,8409.0,336.1234,336.1234,335.1952,335.1952,8409.0
2025-04-15 12:40:00,335.91,336.46,335.76,336.17,12249.0,335.2551,335.804,335.1054,335.5146,12249.0
2025-04-15 12:45:00,336.49,336.69,336.49,336.69,321.0,335.834,336.0336,335.834,336.0336,321.0
2025-04-15 12:50:00,336.6,336.6,336.33,336.33,1131.0,335.9438,335.9438,335.6743,335.6743,1131.0
2025-04-15 12:55:00,336.26,336.61,336.05,336.61,1754.0,335.6044,335.9538,335.3948,335.9538,1754.0
2025-04-15 13:00:00,336.45,336.65,336.26,336.65,1794.0,335.7941,335.9937,335.6044,335.9937,1794.0
2025-04-15 13:05:00,336.74,336.79,336.4,336.42,1871.0,336.0835,336.1334,335.7442,335.7641,1871.0
2025-04-15 13:10:00,336.54,336.76,336.53,336.62,860.0,335.8839,336.1035,335.8739,335.9637,860.0
2025-04-15 13:15:00,336.5,336.5,336.25,336.25,5033.0,335.844,335.844,335.5945,335.5945,5033.0
2025-04-15 13:20:00,336.42,336.44,336.25,336.25,989.0,335.7641,335.7841,335.5945,335.5945,989.0
2025-04-15 13:25:00,336.43,336.49,336.21,336.24,1790.0,335.7741,335.834,335.5545,335.5845,1790.0
2025-04-15 13:30:00,336.37,337.37,336.37,336.88,10159.0,335.7142,336.7123,335.7142,336.2232,10159.0
2025-04-15 13:35:00,336.7,337.47,336.7,337.18,1496.0,336.0436,336.8121,336.0436,336.5226,1496.0
2025-04-15 13:40:00,337.44,337.85,336.92,336.92,2036.0,336.7821,337.1913,336.2631,336.2631,2036.0
2025-04-15 13:45:00,336.72,337.27,336.72,337.27,8060.0,336.0635,336.6125,336.0635,336.6125,8060.0
2025-04-15 13:50:00,337.04,337.04,336.35,336.35,2155.0,336.3829,336.3829,335.6943,335.6943,2155.0
2025-04-15 13:55:00,336.19,336.69,336.18,336.36,6599.0,335.5346,336.0336,335.5246,335.7042,6599.0
2025-04-15 14:00:00,336.49,336.58,336.19,336.19,1832.0,335.834,335.9238,335.5346,335.5346,1832.0
2025-04-15 14:05:00,336.15,336.24,336.06,336.24,1012.0,335.4946,335.5845,335.4048,335.5845,1012.0
2025-04-15 14:10:00,336.23,336.23,335.87,335.87,1383.0,335.5745,335.5745,335.2152,335.2152,1383.0
2025-04-15 14:15:00,336.03,336.1,335.73,335.88,9499.0,335.3749,335.4447,335.0755,335.2252,9499.0
2025-04-15 14:20:00,335.62,336.16,335.62,336.16,2766.0,334.9657,335.5046,334.9657,335.5046,2766.0
2025-04-15 14:25:00,336.2,336.53,336.06,336.26,3718.0,335.5446,335.8739,335.4048,335.6044,3718.0
2025-04-15 14:30:00,336.34,336.65,336.33,336.61,600.0,335.6843,335.9937,335.6743,335.9538,600.0
2025-04-15 14:35:00,336.82,337.0,336.76,336.76,1229.0,336.1633,336.343,336.1035,336.1035,1229.0
2025-04-15 14:40:00,337.02,337.36,336.99,337.36,3820.0,336.363,336.7023,336.333,336.7023,3820.0
2025-04-15 14:45:00,337.3,337.42,336.71,336.72,5870.0,336.6424,336.7622,336.0536,336.0635,5870.0
2025-04-15 14:50:00,336.73,336.89,336.59,336.59,1827.0,336.0735,336.2332,335.9338,335.9338,1827.0
2025-04-15 14:55:00,336.75,337.09,336.63,337.09,2148.0,336.0935,336.4328,335.9737,336.4328,2148.0
2025-04-15 15:00:00,336.85,336.98,336.23,336.65,4470.0,336.1933,336.323,335.5745,335.9937,4470.0
2025-04-15 15:05:00,336.65,336.73,336.29,336.37,2959.0,335.9937,336.0735,335.6344,335.7142,2959.0
2025-04-15 15:10:00,336.4,336.67,336.29,336.67,4327.0,335.7442,336.0136,335.6344,336.0136,4327.0
2025-04-15 15:15:00,336.6,336.82,336.53,336.8,2124.0,335.9438,336.1633,335.8739,336.1434,2124.0
2025-04-15 15:20:00,336.64,336.93,336.27,336.45,3703.0,335.9837,336.2731,335.6144,335.7941,3703.0
2025-04-15 15:25:00,336.6,336.93,336.39,336.93,2519.0,335.9438,336.2731,335.7342,336.2731,2519.0
2025-04-15 15:30:00,336.7,337.03,336.48,336.62,3828.0,336.0436,336.3729,335.824,335.9637,3828.0
2025-04-15 15:35:00,336.43,337.2,336.43,337.02,21221.0,335.7741,336.5426,335.7741,336.363,21221.0
2025-04-15 15:40:00,337.02,337.48,336.74,337.48,35841.0,336.363,336.8221,336.0835,336.8221,35841.0
2025-04-15 15:45:00,337.36,337.36,336.18,336.5,11503.0,336.7023,336.7023,335.5246,335.844,11503.0
2025-04-15 15:50:00,336.51,336.62,335.84,336.2,15679.0,335.8539,335.9637,335.1853,335.5446,15679.0
2025-04-15 15:55:00,336.13,336.13,335.25,335.55,55211.0,335.4747,335.4747,334.5964,334.8958,55211.0
2025-04-16 09:30:00,336.56,337.33,334.66,337.06,11741.0,335.9038,336.6723,334.0076,336.4029,11741.0
2025-04-16 09:35:00,337.02,337.24,334.86,335.0,4238.0,336.363,336.5825,334.2072,334.3469,4238.0
2025-04-16 09:40:00,334.98,334.98,333.84,334.42,2109.0,334.3269,334.3269,333.1892,333.768,2109.0
2025-04-16 09:45:00,334.57,334.57,332.81,333.86,2899.0,333.9177,333.9177,332.1612,333.2091,2899.0
2025-04-16 09:50:00,334.05,334.05,332.02,332.02,15117.0,333.3987,333.3987,331.3727,331.3727,15117.0
2025-04-16 09:55:00,332.03,333.56,332.03,333.38,15804.0,331.3827,332.9097,331.3827,332.73,15804.0
2025-04-16 10:00:00,332.66,332.73,331.36,331.41,12823.0,332.0115,332.0813,330.714,330.7639,12823.0
2025-04-16 10:05:00,331.13,332.11,330.89,330.92,8376.0,330.4844,331.4625,330.2449,330.2748,8376.0
2025-04-16 10:10:00,330.29,330.62,329.66,330.02,4366.0,329.6461,329.9754,329.0173,329.3766,4366.0
2025-04-16 10:15:00,330.03,330.03,329.15,329.46,5613.0,329.3866,329.3866,328.5083,328.8177,5613.0
2025-04-16 10:20:00,329.48,330.46,329.17,330.21,12890.0,328.8377,329.8157,328.5283,329.5662,12890.0
2025-04-16 10:25:00,330.19,331.49,330.19,331.46,4529.0,329.5463,330.8437,329.5463,330.8138,4529.0
2025-04-16 10:30:00,331.75,332.43,331.6,332.06,2883.0,331.1032,331.7819,330.9535,331.4126,2883.0
2025-04-16 10:35:00,331.98,332.46,331.7,332.38,5124.0,331.3328,331.8118,331.0533,331.732,5124.0
2025-04-16 10:40:00,332.06,332.74,332.06,332.68,4403.0,331.4126,332.0913,331.4126,332.0314,4403.0
2025-04-16 10:45:00,332.74,332.87,332.41,332.41,1540.0,332.0913,332.221,331.7619,331.7619,1540.0
2025-04-16 10:50:00,332.6,332.84,332.43,332.48,8053.0,331.9516,332.1911,331.7819,331.8318,8053.0
2025-04-16 10:55:00,332.36,333.37,332.18,333.28,11456.0,331.712,332.7201,331.5324,332.6302,11456.0
2025-04-16 11:00:00,333.28,333.28,333.16,333.17,220.0,332.6302,332.6302,332.5105,332.5205,220.0
2025-04-16 11:05:00,332.86,333.4,332.71,333.4,3420.0,332.2111,332.75,332.0614,332.75,3420.0
2025-04-16 11:10:00,333.53,333.89,333.53,333.58,4073.0,332.8798,333.2391,332.8798,332.9297,4073.0
2025-04-16 11:15:00,333.55,334.26,333.25,334.22,3036.0,332.8997,333.6083,332.6003,333.5684,3036.0
2025-04-16 11:20:00,334.27,334.42,333.98,334.42,1716.0,333.6183,333.768,333.3289,333.768,1716.0
2025-04-16 11:25:00,334.71,335.32,334.4,335.32,2150.0,334.0575,334.6663,333.7481,334.6663,2150.0
2025-04-16 11:30:00,335.18,335.18,334.66,334.7,3703.0,334.5265,334.5265,334.0076,334.0475,3703.0
2025-04-16 11:35:00,334.76,334.77,334.43,334.61,1641.0,334.1074,334.1173,333.778,333.9577,1641.0
2025-04-16 11:40:00,334.65,334.67,334.46,334.67,500.0,333.9976,334.0175,333.8079,334.0175,500.0
2025-04-16 11:45:00,334.67,334.93,334.31,334.31,4568.0,334.0175,334.277,333.6582,333.6582,4568.0
2025-04-16 11:50:00,334.34,334.34,333.79,334.21,8015.0,333.6882,333.6882,333.1392,333.5584,8015.0
2025-04-16 11:55:00,334.21,335.68,334.19,334.65,14777.0,333.5584,335.0256,333.5385,333.9976,14777.0
2025-04-16 12:00:00,334.64,335.03,334.6,334.77,4717.0,333.9876,334.3768,333.9477,334.1173,4717.0
2025-04-16 12:05:00,334.79,334.79,334.23,334.23,6230.0,334.1373,334.1373,333.5784,333.5784,6230.0
2025-04-16 12:10:00,334.73,334.92,334.56,334.92,783.0,334.0774,334.267,333.9077,334.267,783.0
2025-04-16 12:15:00,334.95,334.95,334.22,334.23,5192.0,334.297,334.297,333.5684,333.5784,5192.0
2025-04-16 12:20:00,334.08,334.1,333.77,334.06,3398.0,333.4287,333.4486,333.1193,333.4087,3398.0
2025-04-16 12:25:00,334.0,334.28,333.29,333.29,18317.0,333.3488,333.6283,332.6402,332.6402,18317.0
2025-04-16 12:30:00,333.66,334.0,333.43,333.81,4024.0,333.0095,333.3488,332.78,333.1592,4024.0
2025-04-16 12:35:00,333.66,333.66,333.2,333.24,3137.0,333.0095,333.0095,332.5504,332.5903,3137.0
2025-04-16 12:40:00,333.25,333.62,333.24,333.57,4657.0,332.6003,332.9696,332.5903,332.9197,4657.0
2025-04-16 12:45:00,333.4,334.4,333.4,334.28,12032.0,332.75,333.7481,332.75,333.6283,12032.0
2025-04-16 12:50:00,334.0,334.33,333.94,334.22,1415.0,333.3488,333.6782,333.289,333.5684,1415.0
2025-04-16 12:55:00,334.3,334.3,334.08,334.28,1123.0,333.6483,333.6483,333.4287,333.6283,1123.0
2025-04-16 13:00:00,334.05,334.18,333.71,333.71,2501.0,333.3987,333.5285,333.0594,333.0594,2501.0
2025-04-16 13:05:00,333.84,333.89,333.64,333.64,1704.0,333.1892,333.2391,332.9895,332.9895,1704.0
2025-04-16 13:10:00,333.69,334.43,333.68,334.43,1200.0,333.0394,333.778,333.0295,333.778,1200.0
2025-04-16 13:15:00,334.28,334.69,334.28,334.69,2011.0,333.6283,334.0375,333.6283,334.0375,2011.0
2025-04-16 13:20:00,334.69,335.8,334.63,334.73,10184.0,334.0375,335.1453,333.9776,334.0774,10184.0
2025-04-16 13:25:00,334.65,334.99,334.65,334.98,655.0,333.9976,334.3369,333.9976,334.3269,655.0
2025-04-16 13:30:00,334.59,334.63,333.39,333.98,2783.0,333.9377,333.9776,332.74,333.3289,2783.0
2025-04-16 13:35:00,333.91,334.62,333.6,333.94,6942.0,333.259,333.9676,332.9496,333.289,6942.0
2025-04-16 13:40:00,333.94,334.03,333.14,333.2,5016.0,333.289,333.3788,332.4905,332.5504,5016.0
2025-04-16 13:45:00,333.17,333.17,332.56,332.56,2077.0,332.5205,332.5205,331.9116,331.9116,2077.0
2025-04-16 13:50:00,332.36,332.9,332.12,332.73,4910.0,331.712,332.251,331.4725,332.0813,4910.0
2025-04-16 13:55:00,332.8,332.8,332.31,332.56,6359.0,332.1512,332.1512,331.6621,331.9116,6359.0
2025-04-16 14:00:00,332.54,333.18,331.77,331.81,4993.0,331.8917,332.5304,331.1232,331.1631,4993.0
2025-04-16 14:05:00,332.17,332.85,331.75,332.74,6338.0,331.5224,332.2011,331.1032,332.0913,6338.0
2025-04-16 14:10:00,332.93,333.07,332.62,333.07,1927.0,332.2809,332.4207,331.9715,332.4207,1927.0
2025-04-16 14:15:00,332.95,333.0,332.51,333.0,2460.0,332.3009,332.3508,331.8617,332.3508,2460.0
2025-04-16 14:20:00,332.88,333.44,332.86,333.44,4772.0,332.231,332.7899,332.2111,332.7899,4772.0
2025-04-16 14:25:00,333.24,334.21,333.23,333.72,12657.0,332.5903,333.5584,332.5803,333.0694,12657.0
2025-04-16 14:30:00,333.65,334.0,333.23,333.65,4388.0,332.9995,333.3488,332.5803,332.9995,4388.0
2025-04-16 14:35:00,333.45,333.45,332.98,332.98,2656.0,332.7999,332.7999,332.3308,332.3308,2656.0
2025-04-16 14:40:00,333.1,333.4,332.84,333.18,3484.0,332.4506,332.75,332.1911,332.5304,3484.0
2025-04-16 14:45:00,333.31,333.31,332.95,332.95,1286.0,332.6602,332.6602,332.3009,332.3009,1286.0
2025-04-16 14:50:00,332.74,332.91,332.7,332.76,2681.0,332.0913,332.261,332.0514,332.1113,2681.0
2025-04-16 14:55:00,332.76,333.09,332.36,332.36,5599.0,332.1113,332.4406,331.712,331.712,5599.0
2025-04-16 15:00:00,332.43,332.52,332.11,332.18,2953.0,331.7819,331.8717,331.4625,331.5324,2953.0
2025-04-16 15:05:00,332.31,332.39,332.06,332.06,4362.0,331.6621,331.742,331.4126,331.4126,4362.0
2025-04-16 15:10:00,331.97,332.24,331.77,332.05,6296.0,331.3228,331.5923,331.1232,331.4026,6296.0
2025-04-16 15:15:00,331.75,332.17,331.37,331.6,19363.0,331.1032,331.5224,330.724,330.9535,19363.0
2025-04-16 15:20:00,331.53,331.88,331.15,331.15,10821.0,330.8837,331.233,330.5044,330.5044,10821.0
2025-04-16 15:25:00,330.97,331.34,330.62,330.63,6872.0,330.3247,330.694,329.9754,329.9854,6872.0
2025-04-16 15:30:00,330.77,331.46,330.77,331.11,8287.0,330.1251,330.8138,330.1251,330.4645,8287.0
2025-04-16 15:35:00,330.88,331.56,330.66,331.56,12921.0,330.2349,330.9136,330.0154,330.9136,12921.0
2025-04-16 15:40:00,331.67,332.13,331.44,331.9,63259.0,331.0234,331.4825,330.7938,331.2529,63259.0
2025-04-16 15:45:00,331.3,331.36,330.26,330.96,13547.0,330.6541,330.714,329.6161,330.3148,13547.0
2025-04-16 15:50:00,330.92,331.73,330.42,331.21,20530.0,330.2748,331.0833,329.7758,330.5643,20530.0
2025-04-16 15:55:00,331.17,332.01,330.85,331.03,86265.0,330.5244,331.3627,330.205,330.3846,86265.0
2025-04-17 09:30:00,336.35,338.78,333.09,336.42,124927.0,335.6943,338.1195,332.4406,335.7641,124927.0
2025-04-17 09:35:00,336.51,337.84,334.99,336.5,15171.0,335.8539,337.1814,334.3369,335.844,15171.0
2025-04-17 09:40:00,336.6,337.33,335.46,336.19,15922.0,335.9438,336.6723,334.806,335.5346,15922.0
2025-04-17 09:45:00,336.18,336.18,334.06,335.37,19075.0,335.5246,335.5246,333.4087,334.7162,19075.0
2025-04-17 09:50:00,335.37,337.11,335.16,337.0,14901.0,334.7162,336.4528,334.5066,336.343,14901.0
2025-04-17 09:55:00,336.52,336.52,335.66,336.13,5308.0,335.8639,335.8639,335.0056,335.4747,5308.0
2025-04-17 10:00:00,335.92,336.26,335.43,335.94,27366.0,335.2651,335.6044,334.7761,335.2851,27366.0
2025-04-17 10:05:00,336.07,336.27,334.51,334.51,11429.0,335.4148,335.6144,333.8578,333.8578,11429.0
2025-04-17 10:10:00,334.61,335.12,333.57,334.0,11273.0,333.9577,334.4667,332.9197,333.3488,11273.0
2025-04-17 10:15:00,333.72,334.0,332.11,333.55,11097.0,333.0694,333.3488,331.4625,332.8997,11097.0
2025-04-17 10:20:00,333.47,334.21,331.92,333.15,8943.0,332.8199,333.5584,331.2729,332.5005,8943.0
2025-04-17 10:25:00,333.15,333.68,332.95,332.99,12055.0,332.5005,333.0295,332.3009,332.3408,12055.0
2025-04-17 10:30:00,332.98,333.09,332.28,332.56,15999.0,332.3308,332.4406,331.6322,331.9116,15999.0
2025-04-17 10:35:00,332.39,332.39,331.07,331.58,14930.0,331.742,331.742,330.4246,330.9336,14930.0
2025-04-17 10:40:00,331.08,333.15,331.08,332.63,12454.0,330.4345,332.5005,330.4345,331.9815,12454.0
2025-04-17 10:45:00,332.64,332.65,332.07,332.46,4050.0,331.9915,332.0015,331.4226,331.8118,4050.0
2025-04-17 10:50:00,332.55,333.06,332.28,332.91,3940.0,331.9017,332.4107,331.6322,332.261,3940.0
2025-04-17 10:55:00,332.72,333.1,332.59,332.72,3102.0,332.0713,332.4506,331.9416,332.0713,3102.0
2025-04-17 11:00:00,332.54,332.82,332.28,332.53,4257.0,331.8917,332.1711,331.6322,331.8817,4257.0
2025-04-17 11:05:00,332.54,333.1,332.53,332.66,12705.0,331.8917,332.4506,331.8817,332.0115,12705.0
2025-04-17 11:10:00,332.66,333.69,332.65,333.61,13973.0,332.0115,333.0394,332.0015,332.9596,13973.0
2025-04-17 11:15:00,333.61,333.64,333.12,333.45,13175.0,332.9596,332.9895,332.4706,332.7999,13175.0
2025-04-17 11:20:00,333.57,333.84,333.15,333.33,31189.0,332.9197,333.1892,332.5005,332.6801,31189.0
2025-04-17 11:25:00,333.3,333.66,333.08,333.22,41614.0,332.6502,333.0095,332.4306,332.5704,41614.0
2025-04-17 11:30:00,333.22,334.34,333.19,333.43,50833.0,332.5704,333.6882,332.5404,332.78,50833.0
2025-04-17 11:35:00,333.4,333.98,333.07,333.48,10396.0,332.75,333.3289,332.4207,332.8299,10396.0
2025-04-17 11:40:00,333.84,333.84,333.23,333.3,7757.0,333.1892,333.1892,332.5803,332.6502,7757.0
2025-04-17 11:45:00,333.32,334.63,333.22,334.0,9161.0,332.6702,333.9776,332.5704,333.3488,9161.0
2025-04-17 11:50:00,333.96,334.34,333.76,334.1,3635.0,333.3089,333.6882,333.1093,333.4486,3635.0
2025-04-17 11:55:00,333.95,334.39,333.8,333.8,962.0,333.2989,333.7381,333.1492,333.1492,962.0
2025-04-17 12:00:00,334.42,334.54,333.87,334.02,7583.0,333.768,333.8878,333.2191,333.3688,7583.0
2025-04-17 12:05:00,333.83,334.71,333.83,334.41,4681.0,333.1792,334.0575,333.1792,333.758,4681.0
2025-04-17 12:10:00,334.16,334.34,333.37,333.81,10742.0,333.5085,333.6882,332.7201,333.1592,10742.0
2025-04-17 12:15:00,333.81,334.22,333.76,333.96,3580.0,333.1592,333.5684,333.1093,333.3089,3580.0
2025-04-17 12:20:00,334.29,335.33,333.83,335.33,9460.0,333.6383,334.6762,333.1792,334.6762,9460.0
2025-04-17 12:25:00,335.42,335.94,335.42,335.93,3795.0,334.7661,335.2851,334.7661,335.2751,3795.0
2025-04-17 12:30:00,335.93,335.94,335.43,335.92,2846.0,335.2751,335.2851,334.7761,335.2651,2846.0
2025-04-17 12:35:00,335.92,336.2,335.48,335.82,4135.0,335.2651,335.5446,334.826,335.1653,4135.0
2025-04-17 12:40:00,335.56,336.21,335.45,335.63,4570.0,334.9058,335.5545,334.796,334.9757,4570.0
2025-04-17 12:45:00,335.64,336.18,335.64,335.94,3404.0,334.9856,335.5246,334.9856,335.2851,3404.0
2025-04-17 12:50:00,336.26,336.48,335.84,336.48,3970.0,335.6044,335.824,335.1853,335.824,3970.0
2025-04-17 12:55:00,336.53,336.58,336.16,336.17,1901.0,335.8739,335.9238,335.5046,335.5146,1901.0
2025-04-17 13:00:00,336.18,336.25,335.26,335.26,5291.0,335.5246,335.5945,334.6064,334.6064,5291.0
2025-04-17 13:05:00,335.28,335.28,335.15,335.27,2810.0,334.6263,334.6263,334.4966,334.6164,2810.0
2025-04-17 13:10:00,335.52,335.6,335.06,335.24,3953.0,334.8659,334.9457,334.4068,334.5864,3953.0
2025-04-17 13:15:00,335.2,335.21,334.44,334.6,4078.0,334.5465,334.5565,333.788,333.9477,4078.0
2025-04-17 13:20:00,334.38,334.68,334.29,334.67,5825.0,333.7281,334.0275,333.6383,334.0175,5825.0
2025-04-17 13:25:00,334.57,334.9,334.49,334.61,3749.0,333.9177,334.2471,333.8379,333.9577,3749.0
2025-04-17 13:30:00,334.76,334.85,334.63,334.83,3948.0,334.1074,334.1972,333.9776,334.1772,3948.0
2025-04-17 13:35:00,334.86,335.14,334.24,334.43,9728.0,334.2072,334.4866,333.5884,333.778,9728.0
2025-04-17 13:40:00,334.45,334.45,334.0,334.25,2714.0,333.798,333.798,333.3488,333.5984,2714.0
2025-04-17 13:45:00,334.28,334.75,334.06,334.24,8142.0,333.6283,334.0974,333.4087,333.5884,8142.0
2025-04-17 13:50:00,334.06,334.39,334.06,334.13,2094.0,333.4087,333.7381,333.4087,333.4786,2094.0
2025-04-17 13:55:00,334.2,334.39,334.06,334.15,2331.0,333.5484,333.7381,333.4087,333.4985,2331.0
2025-04-17 14:00:00,334.15,334.19,333.71,334.04,7133.0,333.4985,333.5385,333.0594,333.3888,7133.0
2025-04-17 14:05:00,334.06,334.77,333.72,334.59,10431.0,333.4087,334.1173,333.0694,333.9377,10431.0
2025-04-17 14:10:00,334.58,334.82,334.39,334.39,9477.0,333.9277,334.1672,333.7381,333.7381,9477.0
2025-04-17 14:15:00,334.52,335.13,334.52,335.13,9587.0,333.8678,334.4766,333.8678,334.4766,9587.0
2025-04-17 14:20:00,335.36,336.55,335.31,336.31,19302.0,334.7062,335.8939,334.6563,335.6543,19302.0
2025-04-17 14:25:00,336.24,337.74,335.25,335.25,27022.0,335.5845,337.0815,334.5964,334.5964,27022.0
2025-04-17 14:30:00,335.43,336.0,335.22,335.22,5038.0,334.7761,335.3449,334.5665,334.5665,5038.0
2025-04-17 14:35:00,335.22,335.58,335.22,335.22,4875.0,334.5665,334.9258,334.5665,334.5665,4875.0
2025-04-17 14:40:00,335.43,335.45,334.78,334.78,7387.0,334.7761,334.796,334.1273,334.1273,7387.0
2025-04-17 14:45:00,334.84,335.27,334.79,335.12,8173.0,334.1872,334.6164,334.1373,334.4667,8173.0
2025-04-17 14:50:00,335.05,335.7,334.88,335.55,3912.0,334.3968,335.0455,334.2271,334.8958,3912.0
2025-04-17 14:55:00,335.3,335.38,334.73,334.73,2736.0,334.6463,334.7261,334.0774,334.0774,2736.0
2025-04-17 15:00:00,334.74,334.76,334.52,334.75,5872.0,334.0874,334.1074,333.8678,334.0974,5872.0
2025-04-17 15:05:00,334.68,334.71,334.46,334.71,2709.0,334.0275,334.0575,333.8079,334.0575,2709.0
2025-04-17 15:10:00,334.72,334.91,333.79,333.87,36984.0,334.0674,334.2571,333.1392,333.2191,36984.0
2025-04-17 15:15:00,333.93,333.93,333.53,333.74,14878.0,333.279,333.279,332.8798,333.0893,14878.0
2025-04-17 15:20:00,333.65,334.53,333.62,334.32,70307.0,332.9995,333.8778,332.9696,333.6682,70307.0
2025-04-17 15:25:00,334.28,334.52,334.09,334.12,20539.0,333.6283,333.8678,333.4387,333.4686,20539.0
2025-04-17 15:30:00,334.12,334.65,334.08,334.42,35730.0,333.4686,333.9976,333.4287,333.768,35730.0
2025-04-17 15:35:00,334.42,334.5,333.57,334.05,26288.0,333.768,333.8479,332.9197,333.3987,26288.0
2025-04-17 15:40:00,334.05,334.52,333.78,334.36,30420.0,333.3987,333.8678,333.1293,333.7081,30420.0
2025-04-17 15:45:00,334.36,334.37,333.7,334.23,22209.0,333.7081,333.7181,333.0494,333.5784,22209.0
2025-04-17 15:50:00,334.06,334.61,333.56,334.61,25742.0,333.4087,333.9577,332.9097,333.9577,25742.0
2025-04-17 15:55:00,334.43,335.04,333.9,335.02,91189.0,333.778,334.3868,333.249,334.3669,91189.0
2025-04-21 09:30:00,334.93,334.93,330.95,331.5,19783.0,334.277,334.277,330.3048,330.8537,19783.0
2025-04-21 09:35:00,331.5,331.51,329.27,329.4,13469.0,330.8537,330.8637,328.6281,328.7578,13469.0
2025-04-21 09:40:00,329.53,329.53,327.0,327.68,22162.0,328.8876,328.8876,326.3625,327.0412,22162.0
2025-04-21 09:45:00,327.92,330.12,327.86,328.59,22709.0,327.2807,329.4764,327.2208,327.9494,22709.0
2025-04-21 09:50:00,328.58,328.59,326.0,327.36,10272.0,327.9394,327.9494,325.3644,326.7218,10272.0
2025-04-21 09:55:00,327.36,327.36,325.34,325.75,10444.0,326.7218,326.7218,324.7057,325.1149,10444.0
2025-04-21 10:00:00,325.75,327.29,324.94,326.38,42837.0,325.1149,326.6519,324.3065,325.7437,42837.0
2025-04-21 10:05:00,326.11,327.39,325.61,327.06,23662.0,325.4742,326.7517,324.9752,326.4224,23662.0
2025-04-21 10:10:00,327.06,327.2,325.19,325.19,29465.0,326.4224,326.5621,324.556,324.556,29465.0
2025-04-21 10:15:00,324.87,324.99,322.65,322.74,28756.0,324.2366,324.3564,322.021,322.1108,28756.0
2025-04-21 10:20:00,322.74,323.29,320.99,321.72,25970.0,322.1108,322.6597,320.3642,321.0928,25970.0
2025-04-21 10:25:00,321.26,321.49,319.31,320.44,30097.0,320.6337,320.8632,318.6875,319.8153,30097.0
2025-04-21 10:30:00,320.44,321.53,319.93,320.86,21054.0,319.8153,320.9032,319.3063,320.2345,21054.0
2025-04-21 10:35:00,320.86,322.71,320.86,322.02,18578.0,320.2345,322.0809,320.2345,321.3922,18578.0
2025-04-21 10:40:00,322.02,322.06,321.14,321.35,24635.0,321.3922,321.4321,320.5139,320.7235,24635.0
2025-04-21 10:45:00,321.35,322.0,321.07,321.09,6155.0,320.7235,321.3722,320.444,320.464,6155.0
2025-04-21 10:50:00,321.09,321.44,320.76,321.0,4954.0,320.464,320.8133,320.1347,320.3742,4954.0
2025-04-21 10:55:00,320.99,321.29,320.69,321.0,22460.0,320.3642,320.6636,320.0648,320.3742,22460.0
2025-04-21 11:00:00,321.22,321.46,318.57,319.03,19816.0,320.5938,320.8333,317.9489,318.408,19816.0
2025-04-21 11:05:00,318.43,318.53,317.59,318.03,6651.0,317.8092,317.909,316.9708,317.41,6651.0
2025-04-21 11:10:00,317.63,319.04,317.51,318.63,12833.0,317.0108,318.418,316.891,318.0088,12833.0
2025-04-21 11:15:00,318.45,319.95,318.45,319.74,9565.0,317.8292,319.3262,317.8292,319.1166,9565.0
2025-04-21 11:20:00,319.72,320.12,319.17,320.12,20450.0,319.0967,319.4959,318.5478,319.4959,20450.0
2025-04-21 11:25:00,319.94,319.94,318.87,319.44,6449.0,319.3163,319.3163,318.2483,318.8172,6449.0
2025-04-21 11:30:00,319.32,319.54,318.18,318.18,8206.0,318.6975,318.917,317.5597,317.5597,8206.0
2025-04-21 11:35:00,318.39,319.39,318.32,318.97,8024.0,317.7693,318.7673,317.6994,318.3481,8024.0
2025-04-21 11:40:00,319.38,319.5,318.96,319.5,6759.0,318.7573,318.8771,318.3382,318.8771,6759.0
2025-04-21 11:45:00,319.26,319.37,318.39,318.57,10707.0,318.6376,318.7474,317.7693,317.9489,10707.0
2025-04-21 11:50:00,318.5,318.72,317.9,318.48,5363.0,317.8791,318.0986,317.2802,317.8591,5363.0
2025-04-21 11:55:00,318.53,318.53,317.62,318.0,8347.0,317.909,317.909,317.0008,317.38,8347.0
2025-04-21 12:00:00,318.24,318.24,317.65,317.86,3207.0,317.6196,317.6196,317.0307,317.2403,3207.0
2025-04-21 12:05:00,317.85,318.01,317.38,317.38,6463.0,317.2303,317.39,316.7612,316.7612,6463.0
2025-04-21 12:10:00,317.38,317.38,316.71,316.82,4917.0,316.7612,316.7612,316.0925,316.2023,4917.0
2025-04-21 12:15:00,316.62,316.68,315.95,316.39,7988.0,316.0027,316.0626,315.334,315.7732,7988.0
2025-04-21 12:20:00,316.2,316.26,315.61,316.12,10899.0,315.5835,315.6434,314.9947,315.5037,10899.0
2025-04-21 12:25:00,316.27,316.51,315.65,315.99,3783.0,315.6534,315.8929,315.0346,315.374,3783.0
2025-04-21 12:30:00,316.32,316.93,316.32,316.59,1686.0,315.7033,316.3121,315.7033,315.9728,1686.0
2025-04-21 12:35:00,316.92,316.92,315.72,316.36,3975.0,316.3021,316.3021,315.1045,315.7432,3975.0
2025-04-21 12:40:00,316.34,316.95,316.34,316.73,7549.0,315.7233,316.3321,315.7233,316.1125,7549.0
2025-04-21 12:45:00,316.54,316.59,315.71,315.88,3451.0,315.9229,315.9728,315.0945,315.2642,3451.0
2025-04-21 12:50:00,315.75,315.85,314.75,314.81,3088.0,315.1344,315.2342,314.1364,314.1963,3088.0
2025-04-21 12:55:00,314.58,315.01,314.43,315.01,1280.0,313.9667,314.3959,313.817,314.3959,1280.0
2025-04-21 13:00:00,315.0,315.75,315.0,315.56,6789.0,314.3859,315.1344,314.3859,314.9448,6789.0
2025-04-21 13:05:00,315.72,315.93,315.34,315.62,10982.0,315.1045,315.3141,314.7252,315.0047,10982.0
2025-04-21 13:10:00,315.51,316.23,315.41,316.23,8071.0,314.8949,315.6135,314.7951,315.6135,8071.0
2025-04-21 13:15:00,316.16,317.18,316.16,316.45,8294.0,315.5436,316.5616,315.5436,315.8331,8294.0
2025-04-21 13:20:00,316.24,316.36,315.65,315.65,1965.0,315.6235,315.7432,315.0346,315.0346,1965.0
2025-04-21 13:25:00,316.09,316.55,315.74,316.06,8184.0,315.4738,315.9329,315.1244,315.4438,8184.0
2025-04-21 13:30:00,316.38,317.26,316.06,316.49,3970.0,315.7632,316.6415,315.4438,315.873,3970.0
2025-04-21 13:35:00,316.54,317.24,316.49,316.91,3099.0,315.9229,316.6215,315.873,316.2922,3099.0
2025-04-21 13:40:00,316.96,317.54,316.54,316.74,10958.0,316.3421,316.9209,315.9229,316.1225,10958.0
2025-04-21 13:45:00,316.57,317.02,316.56,317.02,10219.0,315.9528,316.4019,315.9428,316.4019,10219.0
2025-04-21 13:50:00,316.78,317.58,316.33,316.61,9647.0,316.1624,316.9609,315.7133,315.9927,9647.0
2025-04-21 13:55:00,316.61,316.91,315.82,316.0,3050.0,315.9927,316.2922,315.2043,315.3839,3050.0
2025-04-21 14:00:00,315.63,316.2,315.48,315.92,5217.0,315.0147,315.5835,314.8649,315.3041,5217.0
2025-04-21 14:05:00,315.69,315.83,315.36,315.47,2538.0,315.0745,315.2143,314.7452,314.855,2538.0
2025-04-21 14:10:00,315.56,315.57,315.37,315.53,1086.0,314.9448,314.9548,314.7552,314.9148,1086.0
2025-04-21 14:15:00,315.48,315.97,315.46,315.92,5626.0,314.8649,315.354,314.845,315.3041,5626.0
2025-04-21 14:20:00,315.69,316.73,315.61,316.54,14947.0,315.0745,316.1125,314.9947,315.9229,14947.0
2025-04-21 14:25:00,316.5,316.83,316.5,316.83,7054.0,315.883,316.2123,315.883,316.2123,7054.0
2025-04-21 14:30:00,316.8,317.45,316.8,317.3,3937.0,316.1824,316.8311,316.1824,316.6814,3937.0
2025-04-21 14:35:00,317.3,317.68,317.19,317.39,4253.0,316.6814,317.0607,316.5716,316.7712,4253.0
2025-04-21 14:40:00,317.61,317.83,316.58,316.68,6687.0,316.9908,317.2104,315.9628,316.0626,6687.0
2025-04-21 14:45:00,316.5,316.62,316.3,316.38,4474.0,315.883,316.0027,315.6833,315.7632,4474.0
2025-04-21 14:50:00,316.61,316.67,316.0,316.02,3478.0,315.9927,316.0526,315.3839,315.4039,3478.0
2025-04-21 14:55:00,315.99,316.35,315.98,316.26,7128.0,315.374,315.7332,315.364,315.6434,7128.0
2025-04-21 15:00:00,316.09,317.11,316.09,316.56,14229.0,315.4738,316.4918,315.4738,315.9428,14229.0
2025-04-21 15:05:00,316.64,316.79,316.19,316.28,3671.0,316.0227,316.1724,315.5736,315.6634,3671.0
2025-04-21 15:10:00,316.13,316.93,316.13,316.86,2687.0,315.5137,316.3121,315.5137,316.2423,2687.0
2025-04-21 15:15:00,316.89,316.98,316.55,316.83,3695.0,316.2722,316.362,315.9329,316.2123,3695.0
2025-04-21 15:20:00,316.83,317.18,316.52,316.77,4491.0,316.2123,316.5616,315.9029,316.1524,4491.0
2025-04-21 15:25:00,316.84,317.12,316.53,316.61,5732.0,316.2223,316.5017,315.9129,315.9927,5732.0
2025-04-21 15:30:00,316.72,317.19,316.6,317.19,9808.0,316.1025,316.5716,315.9828,316.5716,9808.0
2025-04-21 15:35:00,317.19,317.8,316.62,316.62,13683.0,316.5716,317.1804,316.0027,316.0027,13683.0
2025-04-21 15:40:00,316.62,317.81,316.61,317.33,21604.0,316.0027,317.1904,315.9927,316.7113,21604.0
2025-04-21 15:45:00,317.44,317.74,317.22,317.56,11028.0,316.8211,317.1205,316.6016,316.9409,11028.0
2025-04-21 15:50:00,317.38,318.3,317.33,317.74,30771.0,316.7612,317.6794,316.7113,317.1205,30771.0
2025-04-21 15:55:00,317.58,318.24,317.3,317.63,94597.0,316.9609,317.6196,316.6814,317.0108,94597.0
2025-04-22 09:30:00,320.29,320.29,317.54,319.85,35591.0,319.6656,319.6656,316.9209,319.2264,35591.0
2025-04-22 09:35:00,319.17,319.9,317.7,319.9,9770.0,318.5478,319.2763,317.0806,319.2763,9770.0
2025-04-22 09:40:00,319.79,320.1,319.0,319.23,8211.0,319.1665,319.4759,318.3781,318.6076,8211.0
2025-04-22 09:45:00,318.7,318.78,317.81,318.32,22194.0,318.0787,318.1585,317.1904,317.6994,22194.0
2025-04-22 09:50:00,318.46,318.93,317.9,318.8,6264.0,317.8391,318.3082,317.2802,318.1785,6264.0
2025-04-22 09:55:00,318.88,319.47,318.26,318.38,4982.0,318.2583,318.8472,317.6395,317.7593,4982.0
2025-04-22 10:00:00,318.38,320.26,318.38,320.15,12792.0,317.7593,319.6356,317.7593,319.5258,12792.0
2025-04-22 10:05:00,320.09,320.49,319.9,320.24,9608.0,319.466,319.8652,319.2763,319.6157,9608.0
2025-04-22 10:10:00,320.32,320.37,319.58,320.15,8631.0,319.6955,319.7454,318.957,319.5258,8631.0
2025-04-22 10:15:00,320.25,320.42,319.82,320.1,6167.0,319.6256,319.7953,319.1965,319.4759,6167.0
2025-04-22 10:20:00,319.95,320.93,319.89,320.85,4907.0,319.3262,320.3043,319.2663,320.2245,4907.0
2025-04-22 10:25:00,320.88,321.35,320.6,320.8,22916.0,320.2544,320.7235,319.975,320.1746,22916.0
2025-04-22 10:30:00,320.8,321.34,320.8,321.34,6822.0,320.1746,320.7135,320.1746,320.7135,6822.0
2025-04-22 10:35:00,321.39,322.23,321.39,322.23,5331.0,320.7634,321.6018,320.7634,321.6018,5331.0
2025-04-22 10:40:00,322.06,322.56,322.06,322.38,4482.0,321.4321,321.9311,321.4321,321.7515,4482.0
2025-04-22 10:45:00,322.33,322.33,321.12,321.12,8974.0,321.7016,321.7016,320.494,320.494,8974.0
2025-04-22 10:50:00,321.1,321.37,320.91,321.1,3966.0,320.474,320.7435,320.2844,320.474,3966.0
2025-04-22 10:55:00,321.36,321.86,321.22,321.59,3864.0,320.7335,321.2325,320.5938,320.963,3864.0
2025-04-22 11:00:00,321.53,321.61,321.15,321.15,1884.0,320.9032,320.983,320.5239,320.5239,1884.0
2025-04-22 11:05:00,321.19,321.47,320.97,321.14,14327.0,320.5638,320.8433,320.3442,320.5139,14327.0
2025-04-22 11:10:00,321.36,321.6,321.18,321.6,10473.0,320.7335,320.973,320.5538,320.973,10473.0
2025-04-22 11:15:00,321.69,321.83,321.18,321.32,4619.0,321.0628,321.2026,320.5538,320.6936,4619.0
2025-04-22 11:20:00,321.32,321.82,321.2,321.54,14194.0,320.6936,321.1926,320.5738,320.9131,14194.0
2025-04-22 11:25:00,321.53,321.69,321.17,321.17,3462.0,320.9032,321.0628,320.5439,320.5439,3462.0
2025-04-22 11:30:00,321.17,321.54,321.13,321.54,8069.0,320.5439,320.9131,320.5039,320.9131,8069.0
2025-04-22 11:35:00,321.43,321.52,321.24,321.24,3808.0,320.8033,320.8932,320.6137,320.6137,3808.0
2025-04-22 11:40:00,321.23,321.36,320.79,321.12,22552.0,320.6037,320.7335,320.1646,320.494,22552.0
2025-04-22 11:45:00,320.93,321.19,320.92,321.06,2536.0,320.3043,320.5638,320.2943,320.4341,2536.0
2025-04-22 11:50:00,320.92,321.1,320.47,320.61,12373.0,320.2943,320.474,319.8452,319.9849,12373.0
2025-04-22 11:55:00,320.61,321.16,319.83,320.88,32926.0,319.9849,320.5339,319.2065,320.2544,32926.0
2025-04-22 12:00:00,321.12,322.41,321.12,322.21,10517.0,320.494,321.7814,320.494,321.5818,10517.0
2025-04-22 12:05:00,322.02,322.94,321.86,322.9,6308.0,321.3922,322.3104,321.2325,322.2705,6308.0
2025-04-22 12:10:00,322.98,323.12,322.54,322.54,11128.0,322.3503,322.4901,321.9112,321.9112,11128.0
2025-04-22 12:15:00,322.52,322.86,322.48,322.73,3009.0,321.8912,322.2306,321.8513,322.1008,3009.0
2025-04-22 12:20:00,322.96,323.05,322.72,323.05,2679.0,322.3304,322.4202,322.0908,322.4202,2679.0
2025-04-22 12:25:00,322.96,322.96,322.41,322.41,2458.0,322.3304,322.3304,321.7814,321.7814,2458.0
2025-04-22 12:30:00,322.72,322.72,322.31,322.31,3385.0,322.0908,322.0908,321.6816,321.6816,3385.0
2025-04-22 12:35:00,322.31,322.69,322.31,322.4,3533.0,321.6816,322.0609,321.6816,321.7715,3533.0
2025-04-22 12:40:00,322.51,322.58,322.19,322.5,4570.0,321.8812,321.9511,321.5619,321.8713,4570.0
2025-04-22 12:45:00,322.42,322.42,322.1,322.3,4707.0,321.7914,321.7914,321.472,321.6716,4707.0
2025-04-22 12:50:00,322.3,322.31,322.09,322.27,1869.0,321.6716,321.6816,321.4621,321.6417,1869.0
2025-04-22 12:55:00,322.45,322.45,321.86,321.86,3175.0,321.8214,321.8214,321.2325,321.2325,3175.0
2025-04-22 13:00:00,321.74,322.79,321.74,322.62,10067.0,321.1127,322.1607,321.1127,321.991,10067.0
2025-04-22 13:05:00,322.79,322.79,322.26,322.35,4173.0,322.1607,322.1607,321.6317,321.7216,4173.0
2025-04-22 13:10:00,322.13,322.19,321.04,321.25,6718.0,321.502,321.5619,320.4141,320.6237,6718.0
2025-04-22 13:15:00,321.08,321.08,320.51,320.96,4372.0,320.454,320.454,319.8851,320.3343,4372.0
2025-04-22 13:20:00,321.02,321.02,320.2,320.34,2566.0,320.3941,320.3941,319.5757,319.7155,2566.0
2025-04-22 13:25:00,320.32,320.84,319.87,320.46,17155.0,319.6955,320.2145,319.2464,319.8352,17155.0
2025-04-22 13:30:00,320.61,320.82,319.77,320.29,14411.0,319.9849,320.1945,319.1466,319.6656,14411.0
2025-04-22 13:35:00,320.28,320.92,320.15,320.69,10765.0,319.6556,320.2943,319.5258,320.0648,10765.0
2025-04-22 13:40:00,320.67,321.02,320.26,320.26,10378.0,320.0448,320.3941,319.6356,319.6356,10378.0
2025-04-22 13:45:00,320.34,320.34,319.87,319.87,2505.0,319.7155,319.7155,319.2464,319.2464,2505.0
2025-04-22 13:50:00,320.02,320.15,318.84,318.84,12286.0,319.3961,319.5258,318.2184,318.2184,12286.0
2025-04-22 13:55:00,318.93,319.07,318.22,318.71,16407.0,318.3082,318.4479,317.5996,318.0886,16407.0
2025-04-22 14:00:00,318.68,319.88,318.67,319.88,3517.0,318.0587,319.2564,318.0487,319.2564,3517.0
2025-04-22 14:05:00,319.87,320.4,319.86,320.4,2589.0,319.2464,319.7754,319.2364,319.7754,2589.0
2025-04-22 14:10:00,320.17,320.52,320.11,320.52,1533.0,319.5458,319.8951,319.4859,319.8951,1533.0
2025-04-22 14:15:00,320.6,320.82,320.39,320.78,2156.0,319.975,320.1945,319.7654,320.1546,2156.0
2025-04-22 14:20:00,320.75,321.53,320.6,321.42,4376.0,320.1247,320.9032,319.975,320.7934,4376.0
2025-04-22 14:25:00,321.44,321.53,321.27,321.44,6216.0,320.8133,320.9032,320.6437,320.8133,6216.0
2025-04-22 14:30:00,321.55,321.81,321.4,321.56,10509.0,320.9231,321.1826,320.7734,320.9331,10509.0
2025-04-22 14:35:00,321.58,322.01,321.56,321.71,10429.0,320.9531,321.3822,320.9331,321.0828,10429.0
2025-04-22 14:40:00,321.65,322.15,321.65,321.85,6119.0,321.0229,321.5219,321.0229,321.2225,6119.0
2025-04-22 14:45:00,322.02,322.05,321.88,322.0,3576.0,321.3922,321.4221,321.2525,321.3722,3576.0
2025-04-22 14:50:00,322.0,322.48,321.96,322.45,8378.0,321.3722,321.8513,321.3323,321.8214,8378.0
2025-04-22 14:55:00,322.44,322.71,322.25,322.47,11462.0,321.8114,322.0809,321.6217,321.8413,11462.0
2025-04-22 15:00:00,322.66,323.31,322.5,323.1,3054.0,322.0309,322.6797,321.8713,322.4701,3054.0
2025-04-22 15:05:00,322.99,323.1,322.77,322.77,4118.0,322.3603,322.4701,322.1407,322.1407,4118.0
2025-04-22 15:10:00,322.73,322.84,322.21,322.31,13590.0,322.1008,322.2106,321.5818,321.6816,13590.0
2025-04-22 15:15:00,322.4,322.64,322.19,322.64,4905.0,321.7715,322.011,321.5619,322.011,4905.0
2025-04-22 15:20:00,322.68,322.68,322.21,322.62,5725.0,322.0509,322.0509,321.5818,321.991,5725.0
2025-04-22 15:25:00,322.64,322.98,322.64,322.98,9998.0,322.011,322.3503,322.011,322.3503,9998.0
2025-04-22 15:30:00,322.98,323.61,322.86,323.6,9564.0,322.3503,322.9791,322.2306,322.9691,9564.0
2025-04-22 15:35:00,323.64,324.08,323.43,323.57,8421.0,323.009,323.4482,322.7994,322.9392,8421.0
2025-04-22 15:40:00,323.5,324.58,323.31,324.17,23231.0,322.8693,323.9472,322.6797,323.538,23231.0
2025-04-22 15:45:00,324.06,324.92,324.05,324.83,5049.0,323.4282,324.2865,323.4182,324.1967,5049.0
2025-04-22 15:50:00,324.57,324.76,323.73,324.54,19088.0,323.9372,324.1269,323.0989,323.9073,19088.0
2025-04-22 15:55:00,324.44,324.87,324.11,324.45,51395.0,323.8075,324.2366,323.4781,323.8175,51395.0
2025-04-23 09:30:00,328.63,331.87,328.0,330.73,16971.0,327.9893,331.223,327.3605,330.0852,16971.0
2025-04-23 09:35:00,330.73,334.83,330.22,332.83,16649.0,330.0852,334.1772,329.5762,332.1811,16649.0
2025-04-23 09:40:00,332.63,335.0,332.63,333.59,10047.0,331.9815,334.3469,331.9815,332.9396,10047.0
2025-04-23 09:45:00,333.69,336.83,333.69,336.3,7526.0,333.0394,336.1733,333.0394,335.6444,7526.0
2025-04-23 09:50:00,336.01,337.73,335.76,335.84,13950.0,335.3549,337.0716,335.1054,335.1853,13950.0
2025-04-23 09:55:00,335.84,337.45,335.84,336.85,9872.0,335.1853,336.7921,335.1853,336.1933,9872.0
2025-04-23 10:00:00,336.85,337.94,335.26,337.84,22351.0,336.1933,337.2812,334.6064,337.1814,22351.0
2025-04-23 10:05:00,338.02,338.02,335.86,336.71,8838.0,337.361,337.361,335.2052,336.0536,8838.0
2025-04-23 10:10:00,337.1,337.61,334.87,335.28,11906.0,336.4428,336.9518,334.2171,334.6263,11906.0
2025-04-23 10:15:00,335.4,335.54,333.56,335.36,13571.0,334.7461,334.8858,332.9097,334.7062,13571.0
2025-04-23 10:20:00,335.46,335.9,334.54,335.03,16118.0,334.806,335.2451,333.8878,334.3768,16118.0
2025-04-23 10:25:00,334.92,336.62,334.7,335.79,6631.0,334.267,335.9637,334.0475,335.1353,6631.0
2025-04-23 10:30:00,335.08,336.24,334.8,335.88,13090.0,334.4267,335.5845,334.1473,335.2252,13090.0
2025-04-23 10:35:00,335.88,336.03,335.2,335.61,10060.0,335.2252,335.3749,334.5465,334.9557,10060.0
2025-04-23 10:40:00,335.62,336.72,335.61,336.28,14274.0,334.9657,336.0635,334.9557,335.6244,14274.0
2025-04-23 10:45:00,336.28,337.29,336.11,336.2,10974.0,335.6244,336.6324,335.4547,335.5446,10974.0
2025-04-23 10:50:00,336.17,336.23,335.54,335.98,4106.0,335.5146,335.5745,334.8858,335.325,4106.0
2025-04-23 10:55:00,336.17,336.79,335.7,335.7,7186.0,335.5146,336.1334,335.0455,335.0455,7186.0
2025-04-23 11:00:00,335.97,336.77,335.36,336.13,10466.0,335.315,336.1134,334.7062,335.4747,10466.0
2025-04-23 11:05:00,336.51,336.51,335.8,336.02,3961.0,335.8539,335.8539,335.1453,335.3649,3961.0
2025-04-23 11:10:00,335.82,336.21,335.76,336.07,4667.0,335.1653,335.5545,335.1054,335.4148,4667.0
2025-04-23 11:15:00,335.87,335.87,335.14,335.32,4459.0,335.2152,335.2152,334.4866,334.6663,4459.0
2025-04-23 11:20:00,335.1,335.66,334.65,335.66,10540.0,334.4467,335.0056,333.9976,335.0056,10540.0
2025-04-23 11:25:00,335.25,335.46,334.72,335.06,4805.0,334.5964,334.806,334.0674,334.4068,4805.0
2025-04-23 11:30:00,335.33,335.5,334.29,335.02,8590.0,334.6762,334.8459,333.6383,334.3669,8590.0
2025-04-23 11:35:00,335.44,335.62,335.03,335.37,3670.0,334.786,334.9657,334.3768,334.7162,3670.0
2025-04-23 11:40:00,335.26,335.67,334.65,334.65,4422.0,334.6064,335.0156,333.9976,333.9976,4422.0
2025-04-23 11:45:00,334.71,335.28,334.3,334.43,13678.0,334.0575,334.6263,333.6483,333.778,13678.0
2025-04-23 11:50:00,334.5,334.87,333.84,334.06,6826.0,333.8479,334.2171,333.1892,333.4087,6826.0
2025-04-23 11:55:00,334.07,335.19,334.07,334.74,4361.0,333.4187,334.5365,333.4187,334.0874,4361.0
2025-04-23 12:00:00,334.54,335.24,334.32,334.88,4317.0,333.8878,334.5864,333.6682,334.2271,4317.0
2025-04-23 12:05:00,334.78,335.04,333.98,334.86,12109.0,334.1273,334.3868,333.3289,334.2072,12109.0
2025-04-23 12:10:00,334.56,334.89,334.43,334.55,900.0,333.9077,334.2371,333.778,333.8978,900.0
2025-04-23 12:15:00,334.19,334.57,334.19,334.26,4572.0,333.5385,333.9177,333.5385,333.6083,4572.0
2025-04-23 12:20:00,334.3,334.31,333.83,333.83,5792.0,333.6483,333.6582,333.1792,333.1792,5792.0
2025-04-23 12:25:00,333.7,334.48,333.7,334.28,5044.0,333.0494,333.8279,333.0494,333.6283,5044.0
2025-04-23 12:30:00,334.59,335.01,334.48,335.01,1845.0,333.9377,334.3569,333.8279,334.3569,1845.0
2025-04-23 12:35:00,334.73,335.63,334.73,335.63,2761.0,334.0774,334.9757,334.0774,334.9757,2761.0
2025-04-23 12:40:00,335.22,335.44,335.09,335.41,3397.0,334.5665,334.786,334.4367,334.7561,3397.0
2025-04-23 12:45:00,335.22,335.22,334.52,334.68,3606.0,334.5665,334.5665,333.8678,334.0275,3606.0
2025-04-23 12:50:00,334.52,334.82,334.52,334.76,1265.0,333.8678,334.1672,333.8678,334.1074,1265.0
2025-04-23 12:55:00,334.79,335.24,334.78,335.13,1100.0,334.1373,334.5864,334.1273,334.4766,1100.0
2025-04-23 13:00:00,335.07,335.77,334.65,335.16,4468.0,334.4168,335.1154,333.9976,334.5066,4468.0
2025-04-23 13:05:00,335.77,336.22,335.77,336.22,2015.0,335.1154,335.5645,335.1154,335.5645,2015.0
2025-04-23 13:10:00,336.44,336.63,336.08,336.38,4217.0,335.7841,335.9737,335.4248,335.7242,4217.0
2025-04-23 13:15:00,336.12,336.24,335.87,335.9,1385.0,335.4647,335.5845,335.2152,335.2451,1385.0
2025-04-23 13:20:00,335.94,336.27,335.86,336.0,1945.0,335.2851,335.6144,335.2052,335.3449,1945.0
2025-04-23 13:25:00,335.89,336.1,335.56,335.56,3679.0,335.2352,335.4447,334.9058,334.9058,3679.0
2025-04-23 13:30:00,335.76,335.83,335.22,335.22,3182.0,335.1054,335.1753,334.5665,334.5665,3182.0
2025-04-23 13:35:00,335.25,335.25,334.76,335.01,2522.0,334.5964,334.5964,334.1074,334.3569,2522.0
2025-04-23 13:40:00,335.11,335.11,335.04,335.05,500.0,334.4567,334.4567,334.3868,334.3968,500.0
2025-04-23 13:45:00,335.05,335.34,335.04,335.14,4498.0,334.3968,334.6862,334.3868,334.4866,4498.0
2025-04-23 13:50:00,335.13,335.72,335.13,335.72,3023.0,334.4766,335.0655,334.4766,335.0655,3023.0
2025-04-23 13:55:00,335.96,336.04,335.52,335.69,3245.0,335.305,335.3849,334.8659,335.0355,3245.0
2025-04-23 14:00:00,335.75,335.76,334.51,334.79,3167.0,335.0954,335.1054,333.8578,334.1373,3167.0
2025-04-23 14:05:00,334.79,334.79,334.38,334.46,1425.0,334.1373,334.1373,333.7281,333.8079,1425.0
2025-04-23 14:10:00,334.73,335.11,334.64,334.81,5622.0,334.0774,334.4567,333.9876,334.1573,5622.0
2025-04-23 14:15:00,334.86,334.98,334.79,334.98,1090.0,334.2072,334.3269,334.1373,334.3269,1090.0
2025-04-23 14:20:00,334.98,335.34,334.64,334.86,5326.0,334.3269,334.6862,333.9876,334.2072,5326.0
2025-04-23 14:25:00,334.91,334.91,334.43,334.56,3046.0,334.2571,334.2571,333.778,333.9077,3046.0
2025-04-23 14:30:00,334.75,335.28,334.55,334.75,6663.0,334.0974,334.6263,333.8978,334.0974,6663.0
2025-04-23 14:35:00,334.76,335.34,334.62,334.85,3329.0,334.1074,334.6862,333.9676,334.1972,3329.0
2025-04-23 14:40:00,334.76,334.86,334.22,334.23,4264.0,334.1074,334.2072,333.5684,333.5784,4264.0
2025-04-23 14:45:00,334.23,334.9,334.22,334.69,3385.0,333.5784,334.2471,333.5684,334.0375,3385.0
2025-04-23 14:50:00,334.72,334.85,334.45,334.85,3017.0,334.0674,334.1972,333.798,334.1972,3017.0
2025-04-23 14:55:00,334.86,335.24,334.64,334.85,3993.0,334.2072,334.5864,333.9876,334.1972,3993.0
2025-04-23 15:00:00,334.59,334.88,334.24,334.24,3925.0,333.9377,334.2271,333.5884,333.5884,3925.0
2025-04-23 15:05:00,334.26,334.65,334.26,334.48,2756.0,333.6083,333.9976,333.6083,333.8279,2756.0
2025-04-23 15:10:00,334.66,335.13,334.55,334.94,4327.0,334.0076,334.4766,333.8978,334.287,4327.0
2025-04-23 15:15:00,334.95,335.32,334.62,334.98,8257.0,334.297,334.6663,333.9676,334.3269,8257.0
2025-04-23 15:20:00,335.12,335.28,335.0,335.0,4339.0,334.4667,334.6263,334.3469,334.3469,4339.0
2025-04-23 15:25:00,335.04,335.41,334.81,335.16,6463.0,334.3868,334.7561,334.1573,334.5066,6463.0
2025-04-23 15:30:00,335.27,335.88,335.17,335.74,10116.0,334.6164,335.2252,334.5166,335.0854,10116.0
2025-04-23 15:35:00,335.57,335.71,335.2,335.49,14022.0,334.9158,335.0555,334.5465,334.8359,14022.0
2025-04-23 15:40:00,335.49,336.07,335.34,335.62,12954.0,334.8359,335.4148,334.6862,334.9657,12954.0
2025-04-23 15:45:00,335.62,336.05,334.99,336.03,8824.0,334.9657,335.3948,334.3369,335.3749,8824.0
2025-04-23 15:50:00,336.23,337.2,335.79,337.17,23590.0,335.5745,336.5426,335.1353,336.5127,23590.0
2025-04-23 15:55:00,337.0,337.0,335.31,335.64,98732.0,336.343,336.343,334.6563,334.9856,98732.0
2025-04-24 09:30:00,337.62,337.76,336.02,336.55,26375.0,336.9618,337.1015,335.3649,335.8939,26375.0
2025-04-24 09:35:00,336.0,337.44,335.97,336.73,15879.0,335.3449,336.7821,335.315,336.0735,15879.0
2025-04-24 09:40:00,337.5,339.21,337.29,338.6,8006.0,336.842,338.5487,336.6324,337.9399,8006.0
2025-04-24 09:45:00,338.95,339.35,338.09,338.98,7819.0,338.2892,338.6884,337.4309,338.3191,7819.0
2025-04-24 09:50:00,338.94,339.48,338.51,338.59,12729.0,338.2792,338.8182,337.85,337.9299,12729.0
2025-04-24 09:55:00,338.59,339.14,337.73,337.82,11260.0,337.9299,338.4788,337.0716,337.1614,11260.0
2025-04-24 10:00:00,337.82,338.86,337.39,337.39,18872.0,337.1614,338.1994,336.7322,336.7322,18872.0
2025-04-24 10:05:00,337.69,338.35,337.69,338.12,3139.0,337.0316,337.6904,337.0316,337.4608,3139.0
2025-04-24 10:10:00,338.06,338.53,338.05,338.16,6622.0,337.4009,337.87,337.3909,337.5007,6622.0
2025-04-24 10:15:00,338.27,339.02,337.67,339.02,8747.0,337.6105,338.3591,337.0117,338.3591,8747.0
2025-04-24 10:20:00,339.0,339.51,338.94,339.4,11310.0,338.3391,338.8481,338.2792,338.7383,11310.0
2025-04-24 10:25:00,339.51,340.15,339.42,339.93,9249.0,338.8481,339.4868,338.7583,339.2673,9249.0
2025-04-24 10:30:00,339.85,340.46,339.84,340.25,6633.0,339.1874,339.7962,339.1775,339.5867,6633.0
2025-04-24 10:35:00,340.09,340.76,339.51,340.13,12008.0,339.427,340.0957,338.8481,339.4669,12008.0
2025-04-24 10:40:00,340.23,340.58,340.0,340.25,9480.0,339.5667,339.916,339.3371,339.5867,9480.0
2025-04-24 10:45:00,340.57,340.73,339.96,340.72,9430.0,339.906,340.0657,339.2972,340.0557,9430.0
2025-04-24 10:50:00,340.56,340.56,339.86,339.97,9175.0,339.8961,339.8961,339.1974,339.3072,9175.0
2025-04-24 10:55:00,340.17,340.62,340.11,340.41,7754.0,339.5068,339.9559,339.4469,339.7463,7754.0
2025-04-24 11:00:00,340.62,341.38,340.62,341.32,7796.0,339.9559,340.7145,339.9559,340.6546,7796.0
2025-04-24 11:05:00,341.4,342.35,341.21,341.88,34618.0,340.7344,341.6826,340.5448,341.2135,34618.0
2025-04-24 11:10:00,341.92,342.73,341.88,342.63,12777.0,341.2534,342.0618,341.2135,341.962,12777.0
2025-04-24 11:15:00,342.74,342.98,342.12,342.13,28653.0,342.0718,342.3113,341.453,341.463,28653.0
2025-04-24 11:20:00,342.24,342.38,341.93,342.31,24762.0,341.5728,341.7125,341.2634,341.6426,24762.0
2025-04-24 11:25:00,342.3,342.3,340.61,340.96,13049.0,341.6327,341.6327,339.946,340.2953,13049.0
2025-04-24 11:30:00,340.96,341.41,340.73,341.31,11946.0,340.2953,340.7444,340.0657,340.6446,11946.0
2025-04-24 11:35:00,341.31,342.08,341.17,342.07,13960.0,340.6446,341.4131,340.5049,341.4031,13960.0
2025-04-24 11:40:00,342.14,342.14,341.86,341.86,13140.0,341.473,341.473,341.1935,341.1935,13140.0
2025-04-24 11:45:00,341.86,341.86,340.9,341.2,14629.0,341.1935,341.1935,340.2354,340.5348,14629.0
2025-04-24 11:50:00,341.15,341.36,340.75,341.04,11947.0,340.4849,340.6945,340.0857,340.3751,11947.0
2025-04-24 11:55:00,340.95,340.98,339.74,339.99,9469.0,340.2853,340.3152,339.0776,339.3272,9469.0
2025-04-24 12:00:00,339.99,340.54,339.99,340.09,9599.0,339.3272,339.8761,339.3272,339.427,9599.0
2025-04-24 12:05:00,340.1,340.75,340.1,340.26,6883.0,339.4369,340.0857,339.4369,339.5966,6883.0
2025-04-24 12:10:00,340.26,340.59,339.87,340.5,28848.0,339.5966,339.926,339.2074,339.8362,28848.0
2025-04-24 12:15:00,340.38,341.47,340.19,341.02,9821.0,339.7164,340.8043,339.5268,340.3552,9821.0
2025-04-24 12:20:00,341.03,341.68,341.03,341.43,4498.0,340.3651,341.0139,340.3651,340.7644,4498.0
2025-04-24 12:25:00,341.22,341.7,341.2,341.31,4581.0,340.5548,341.0338,340.5348,340.6446,4581.0
2025-04-24 12:30:00,341.53,341.53,341.01,341.06,7506.0,340.8642,340.8642,340.3452,340.3951,7506.0
2025-04-24 12:35:00,341.24,341.33,340.38,340.56,10961.0,340.5747,340.6645,339.7164,339.8961,10961.0
2025-04-24 12:40:00,340.56,341.01,339.41,339.67,12141.0,339.8961,340.3452,338.7483,339.0078,12141.0
2025-04-24 12:45:00,339.83,340.32,339.42,340.06,5569.0,339.1675,339.6565,338.7583,339.397,5569.0
2025-04-24 12:50:00,339.79,340.26,339.57,340.26,6129.0,339.1276,339.5966,338.908,339.5966,6129.0
2025-04-24 12:55:00,340.26,340.42,339.99,340.01,3549.0,339.5966,339.7563,339.3272,339.3471,3549.0
2025-04-24 13:00:00,339.85,340.4,339.64,340.03,4830.0,339.1874,339.7364,338.9778,339.3671,4830.0
2025-04-24 13:05:00,340.03,340.48,340.03,340.17,42318.0,339.3671,339.8162,339.3671,339.5068,42318.0
2025-04-24 13:10:00,340.17,341.31,340.17,340.74,24780.0,339.5068,340.6446,339.5068,340.0757,24780.0
2025-04-24 13:15:00,340.49,340.57,340.29,340.41,2334.0,339.8262,339.906,339.6266,339.7463,2334.0
2025-04-24 13:20:00,340.5,341.25,340.27,340.89,83084.0,339.8362,340.5847,339.6066,340.2254,83084.0
2025-04-24 13:25:00,340.9,341.44,340.9,341.31,9558.0,340.2354,340.7743,340.2354,340.6446,9558.0
2025-04-24 13:30:00,341.13,341.13,340.81,341.02,7673.0,340.4649,340.4649,340.1456,340.3552,7673.0
2025-04-24 13:35:00,340.82,341.73,340.82,341.16,59734.0,340.1555,341.0638,340.1555,340.4949,59734.0
2025-04-24 13:40:00,341.65,341.82,341.14,341.3,3212.0,340.9839,341.1536,340.4749,340.6346,3212.0
2025-04-24 13:45:00,341.15,341.2,340.76,340.76,3325.0,340.4849,340.5348,340.0957,340.0957,3325.0
2025-04-24 13:50:00,340.76,341.17,340.56,340.8,23083.0,340.0957,340.5049,339.8961,340.1356,23083.0
2025-04-24 13:55:00,340.78,340.84,339.85,340.54,14023.0,340.1156,340.1755,339.1874,339.8761,14023.0
2025-04-24 14:00:00,340.54,341.25,340.26,341.06,11877.0,339.8761,340.5847,339.5966,340.3951,11877.0
2025-04-24 14:05:00,341.04,342.17,340.83,341.25,8912.0,340.3751,341.5029,340.1655,340.5847,8912.0
2025-04-24 14:10:00,341.5,341.78,341.12,341.62,6550.0,340.8342,341.1137,340.455,340.954,6550.0
2025-04-24 14:15:00,341.62,341.84,341.0,341.55,19875.0,340.954,341.1736,340.3352,340.8841,19875.0
2025-04-24 14:20:00,341.5,341.5,340.78,340.79,7700.0,340.8342,340.8342,340.1156,340.1256,7700.0
2025-04-24 14:25:00,340.89,341.15,340.58,341.06,15259.0,340.2254,340.4849,339.916,340.3951,15259.0
2025-04-24 14:30:00,341.06,341.51,340.99,341.31,8978.0,340.3951,340.8442,340.3252,340.6446,8978.0
2025-04-24 14:35:00,341.32,341.74,341.15,341.33,9633.0,340.6546,341.0737,340.4849,340.6645,9633.0
2025-04-24 14:40:00,341.29,341.3,341.04,341.22,8169.0,340.6246,340.6346,340.3751,340.5548,8169.0
2025-04-24 14:45:00,341.04,341.27,341.04,341.08,7550.0,340.3751,340.6047,340.3751,340.415,7550.0
2025-04-24 14:50:00,341.3,341.4,341.08,341.08,4447.0,340.6346,340.7344,340.415,340.415,4447.0
2025-04-24 14:55:00,341.19,341.56,340.76,340.76,17147.0,340.5248,340.8941,340.0957,340.0957,17147.0
2025-04-24 15:00:00,340.78,341.11,340.59,340.71,8691.0,340.1156,340.445,339.926,340.0458,8691.0
2025-04-24 15:05:00,340.89,340.89,340.08,340.22,12381.0,340.2254,340.2254,339.417,339.5567,12381.0
2025-04-24 15:10:00,340.25,340.25,339.65,340.15,6984.0,339.5867,339.5867,338.9878,339.4868,6984.0
2025-04-24 15:15:00,339.96,340.54,339.96,340.46,5631.0,339.2972,339.8761,339.2972,339.7962,5631.0
2025-04-24 15:20:00,340.46,340.7,340.3,340.42,20015.0,339.7962,340.0358,339.6366,339.7563,20015.0
2025-04-24 15:25:00,340.42,340.62,340.36,340.41,4162.0,339.7563,339.9559,339.6964,339.7463,4162.0
2025-04-24 15:30:00,340.35,340.69,339.78,339.85,16001.0,339.6865,340.0258,339.1176,339.1874,16001.0
2025-04-24 15:35:00,339.67,340.26,338.83,340.14,43133.0,339.0078,339.5966,338.1694,339.4769,43133.0
2025-04-24 15:40:00,340.12,340.82,340.12,340.76,36794.0,339.4569,340.1555,339.4569,340.0957,36794.0
2025-04-24 15:45:00,340.76,341.31,340.09,341.05,24487.0,340.0957,340.6446,339.427,340.3851,24487.0
2025-04-24 15:50:00,341.05,341.36,340.33,340.98,46393.0,340.3851,340.6945,339.6665,340.3152,46393.0
2025-04-24 15:55:00,341.09,341.72,340.29,341.32,115219.0,340.425,341.0538,339.6266,340.6546,115219.0
2025-04-25 09:30:00,350.25,350.25,338.34,338.35,96711.0,349.5672,349.5672,337.6804,337.6904,96711.0
2025-04-25 09:35:00,338.52,342.95,338.52,339.14,41025.0,337.86,342.2814,337.86,338.4788,41025.0
2025-04-25 09:40:00,338.84,339.89,337.85,339.2,24328.0,338.1794,339.2274,337.1913,338.5387,24328.0
2025-04-25 09:45:00,339.2,339.2,334.91,337.49,43096.0,338.5387,338.5387,334.2571,336.832,43096.0
2025-04-25 09:50:00,337.11,337.61,335.25,336.3,12659.0,336.4528,336.9518,334.5964,335.6444,12659.0
2025-04-25 09:55:00,336.48,339.54,335.6,339.41,44492.0,335.824,338.878,334.9457,338.7483,44492.0
2025-04-25 10:00:00,338.6,340.0,338.47,339.57,13661.0,337.9399,339.3371,337.8101,338.908,13661.0
2025-04-25 10:05:00,340.0,341.64,340.0,341.42,22286.0,339.3371,340.9739,339.3371,340.7544,22286.0
2025-04-25 10:10:00,341.48,342.15,340.53,340.69,26816.0,340.8143,341.483,339.8661,340.0258,26816.0
2025-04-25 10:15:00,340.88,340.88,338.97,339.04,30057.0,340.2154,340.2154,338.3092,338.379,30057.0
2025-04-25 10:20:00,339.33,339.55,336.54,336.8,48562.0,338.6684,338.888,335.8839,336.1434,48562.0
2025-04-25 10:25:00,336.75,337.69,335.06,336.18,31353.0,336.0935,337.0316,334.4068,335.5246,31353.0
2025-04-25 10:30:00,336.16,336.17,333.56,335.55,27018.0,335.5046,335.5146,332.9097,334.8958,27018.0
2025-04-25 10:35:00,335.69,336.05,330.92,331.0,40811.0,335.0355,335.3948,330.2748,330.3547,40811.0
2025-04-25 10:40:00,330.99,332.43,328.23,329.69,102012.0,330.3447,331.7819,327.5901,329.0472,102012.0
2025-04-25 10:45:00,329.65,333.38,329.64,331.67,41340.0,329.0073,332.73,328.9973,331.0234,41340.0
2025-04-25 10:50:00,331.69,331.71,329.71,330.18,18663.0,331.0433,331.0633,329.0672,329.5363,18663.0
2025-04-25 10:55:00,330.39,331.4,329.11,330.55,21675.0,329.7459,330.7539,328.4684,329.9056,21675.0
2025-04-25 11:00:00,330.1,330.55,328.54,328.99,17158.0,329.4564,329.9056,327.8995,328.3486,17158.0
2025-04-25 11:05:00,328.98,329.4,326.43,327.54,10030.0,328.3386,328.7578,325.7936,326.9014,10030.0
2025-04-25 11:10:00,327.24,327.43,325.38,326.68,11889.0,326.602,326.7916,324.7456,326.0431,11889.0
2025-04-25 11:15:00,326.67,327.71,324.82,326.34,25398.0,326.0331,327.0711,324.1867,325.7038,25398.0
2025-04-25 11:20:00,326.37,326.37,323.73,324.44,14758.0,325.7337,325.7337,323.0989,323.8075,14758.0
2025-04-25 11:25:00,323.83,324.51,323.22,324.01,17583.0,323.1987,323.8773,322.5899,323.3783,17583.0
2025-04-25 11:30:00,324.0,325.26,323.7,324.2,18649.0,323.3683,324.6259,323.0689,323.5679,18649.0
2025-04-25 11:35:00,324.0,326.55,324.0,325.55,12282.0,323.3683,325.9134,323.3683,324.9153,12282.0
2025-04-25 11:40:00,325.45,325.6,323.66,323.9,12981.0,324.8155,324.9652,323.029,323.2685,12981.0
2025-04-25 11:45:00,323.9,323.9,321.39,322.14,27564.0,323.2685,323.2685,320.7634,321.512,27564.0
2025-04-25 11:50:00,322.03,324.86,322.02,324.11,45036.0,321.4022,324.2267,321.3922,323.4781,45036.0
2025-04-25 11:55:00,324.17,324.87,323.78,324.87,13841.0,323.538,324.2366,323.1488,324.2366,13841.0
2025-04-25 12:00:00,324.98,324.98,323.95,324.13,20414.0,324.3464,324.3464,323.3184,323.4981,20414.0
2025-04-25 12:05:00,324.12,325.79,324.12,324.62,10910.0,323.4881,325.1548,323.4881,323.9871,10910.0
2025-04-25 12:10:00,324.44,324.53,323.41,323.56,10583.0,323.8075,323.8973,322.7795,322.9292,10583.0
2025-04-25 12:15:00,323.85,324.22,323.19,323.37,11440.0,323.2186,323.5879,322.5599,322.7396,11440.0
2025-04-25 12:20:00,323.16,323.5,322.12,322.75,7412.0,322.53,322.8693,321.492,322.1208,7412.0
2025-04-25 12:25:00,322.51,324.25,322.47,323.84,6958.0,321.8812,323.6178,321.8413,323.2086,6958.0
2025-04-25 12:30:00,323.89,324.35,323.57,324.18,2237.0,323.2585,323.7177,322.9392,323.548,2237.0
2025-04-25 12:35:00,324.15,325.65,324.1,324.3,17635.0,323.518,325.0151,323.4681,323.6678,17635.0
2025-04-25 12:40:00,323.99,324.5,323.2,323.57,7316.0,323.3584,323.8674,322.5699,322.9392,7316.0
2025-04-25 12:45:00,323.21,323.58,322.53,322.96,6017.0,322.5799,322.9492,321.9012,322.3304,6017.0
2025-04-25 12:50:00,322.77,322.82,322.27,322.82,6811.0,322.1407,322.1906,321.6417,322.1906,6811.0
2025-04-25 12:55:00,322.66,323.98,322.61,323.98,11223.0,322.0309,323.3484,321.981,323.3484,11223.0
2025-04-25 13:00:00,323.96,323.96,322.99,323.17,4808.0,323.3284,323.3284,322.3603,322.54,4808.0
2025-04-25 13:05:00,322.97,323.58,322.97,323.38,10443.0,322.3403,322.9492,322.3403,322.7495,10443.0
2025-04-25 13:10:00,323.38,323.86,323.12,323.64,3937.0,322.7495,323.2286,322.4901,323.009,3937.0
2025-04-25 13:15:00,323.56,323.79,323.26,323.26,6541.0,322.9292,323.1587,322.6298,322.6298,6541.0
2025-04-25 13:20:00,323.11,323.7,322.85,323.45,20514.0,322.4801,323.0689,322.2206,322.8194,20514.0
2025-04-25 13:25:00,323.53,324.3,323.07,324.19,11167.0,322.8993,323.6678,322.4401,323.558,11167.0
2025-04-25 13:30:00,323.85,324.24,323.47,324.24,3163.0,323.2186,323.6079,322.8394,323.6079,3163.0
2025-04-25 13:35:00,324.04,325.28,324.04,324.85,42211.0,323.4083,324.6458,323.4083,324.2167,42211.0
2025-04-25 13:40:00,324.66,325.44,324.35,325.16,13833.0,324.027,324.8055,323.7177,324.5261,13833.0
2025-04-25 13:45:00,325.19,325.57,324.74,325.53,15014.0,324.556,324.9353,324.1069,324.8954,15014.0
2025-04-25 13:50:00,325.55,325.75,323.98,324.09,17640.0,324.9153,325.1149,323.3484,323.4582,17640.0
2025-04-25 13:55:00,324.07,324.1,322.56,323.55,20292.0,323.4382,323.4681,321.9311,322.9192,20292.0
2025-04-25 14:00:00,323.26,323.42,322.54,322.8,8971.0,322.6298,322.7895,321.9112,322.1707,8971.0
2025-04-25 14:05:00,322.8,323.16,322.72,323.06,3818.0,322.1707,322.53,322.0908,322.4302,3818.0
2025-04-25 14:10:00,323.48,323.56,323.31,323.56,2200.0,322.8493,322.9292,322.6797,322.9292,2200.0
2025-04-25 14:15:00,323.28,323.36,321.73,322.13,16657.0,322.6497,322.7296,321.1028,321.502,16657.0
2025-04-25 14:20:00,322.13,324.79,321.87,324.79,11563.0,321.502,324.1568,321.2425,324.1568,11563.0
2025-04-25 14:25:00,324.8,324.8,323.19,323.19,6445.0,324.1668,324.1668,322.5599,322.5599,6445.0
2025-04-25 14:30:00,323.16,324.13,323.0,323.87,10236.0,322.53,323.4981,322.3703,323.2386,10236.0
2025-04-25 14:35:00,323.99,324.33,323.78,324.16,5374.0,323.3584,323.6977,323.1488,323.528,5374.0
2025-04-25 14:40:00,324.18,325.51,324.17,325.4,4045.0,323.548,324.8754,323.538,324.7656,4045.0
2025-04-25 14:45:00,324.96,325.2,322.98,323.52,6927.0,324.3265,324.566,322.3503,322.8893,6927.0
2025-04-25 14:50:00,323.25,324.06,323.11,324.06,4959.0,322.6198,323.4282,322.4801,323.4282,4959.0
2025-04-25 14:55:00,324.1,324.1,323.2,323.2,11319.0,323.4681,323.4681,322.5699,322.5699,11319.0
2025-04-25 15:00:00,323.28,323.97,323.2,323.85,10494.0,322.6497,323.3384,322.5699,323.2186,10494.0
2025-04-25 15:05:00,323.55,324.26,323.39,324.13,10543.0,322.9192,323.6278,322.7595,323.4981,10543.0
2025-04-25 15:10:00,324.14,324.15,323.66,324.12,4400.0,323.5081,323.518,323.029,323.4881,4400.0
2025-04-25 15:15:00,324.07,324.35,323.5,323.8,7058.0,323.4382,323.7177,322.8693,323.1687,7058.0
2025-04-25 15:20:00,323.8,324.5,323.17,324.08,19204.0,323.1687,323.8674,322.54,323.4482,19204.0
2025-04-25 15:25:00,324.71,324.79,324.01,324.42,9799.0,324.077,324.1568,323.3783,323.7875,9799.0
2025-04-25 15:30:00,324.23,325.0,323.89,324.67,13444.0,323.5979,324.3664,323.2585,324.037,13444.0
2025-04-25 15:35:00,324.67,327.06,323.68,326.48,42776.0,324.037,326.4224,323.049,325.8435,42776.0
2025-04-25 15:40:00,326.47,326.63,325.33,325.99,23464.0,325.8335,325.9932,324.6957,325.3545,23464.0
2025-04-25 15:45:00,326.06,327.44,325.5,327.41,27565.0,325.4243,326.8016,324.8654,326.7717,27565.0
2025-04-25 15:50:00,327.04,328.88,326.29,328.41,53459.0,326.4024,328.2388,325.6539,327.7697,53459.0
2025-04-25 15:55:00,328.41,329.37,327.53,328.11,126565.0,327.7697,328.7279,326.8915,327.4703,126565.0
2025-04-28 09:30:00,327.05,330.5,326.14,330.5,20432.0,326.4124,329.8557,325.5042,329.8557,20432.0
2025-04-28 09:35:00,330.17,331.33,329.71,330.89,11923.0,329.5263,330.684,329.0672,330.2449,11923.0
2025-04-28 09:40:00,330.8,331.73,327.98,328.09,6985.0,330.1551,331.0833,327.3406,327.4504,6985.0
2025-04-28 09:45:00,327.99,328.79,327.91,328.44,4217.0,327.3506,328.149,327.2707,327.7997,4217.0
2025-04-28 09:50:00,328.44,329.17,327.25,329.17,12405.0,327.7997,328.5283,326.612,328.5283,12405.0
2025-04-28 09:55:00,328.85,329.03,327.81,328.26,8251.0,328.2089,328.3885,327.1709,327.62,8251.0
2025-04-28 10:00:00,327.73,328.28,327.72,328.28,1600.0,327.0911,327.64,327.0811,327.64,1600.0
2025-04-28 10:05:00,328.36,328.53,327.73,328.04,6257.0,327.7198,327.8895,327.0911,327.4005,6257.0
2025-04-28 10:10:00,328.42,328.59,328.12,328.33,3562.0,327.7797,327.9494,327.4803,327.6899,3562.0
2025-04-28 10:15:00,328.17,329.55,327.34,329.06,9237.0,327.5302,328.9075,326.7018,328.4185,9237.0
2025-04-28 10:20:00,329.06,329.99,329.06,329.81,5897.0,328.4185,329.3467,328.4185,329.167,5897.0
2025-04-28 10:25:00,330.33,330.84,329.67,329.69,6142.0,329.686,330.195,329.0273,329.0472,6142.0
2025-04-28 10:30:00,329.56,329.79,329.19,329.19,7961.0,328.9175,329.147,328.5482,328.5482,7961.0
2025-04-28 10:35:00,329.47,330.46,329.46,330.28,6042.0,328.8277,329.8157,328.8177,329.6361,6042.0
2025-04-28 10:40:00,330.46,330.46,329.97,330.36,6463.0,329.8157,329.8157,329.3267,329.7159,6463.0
2025-04-28 10:45:00,330.44,330.85,330.04,330.75,6920.0,329.7958,330.205,329.3966,330.1052,6920.0
2025-04-28 10:50:00,330.92,331.96,330.6,331.68,9667.0,330.2748,331.3128,329.9555,331.0334,9667.0
2025-04-28 10:55:00,331.7,332.63,331.7,332.63,7103.0,331.0533,331.9815,331.0533,331.9815,7103.0
2025-04-28 11:00:00,332.51,332.51,331.58,331.67,3840.0,331.8617,331.8617,330.9336,331.0234,3840.0
2025-04-28 11:05:00,331.63,332.13,331.62,331.94,4301.0,330.9835,331.4825,330.9735,331.2929,4301.0
2025-04-28 11:10:00,332.1,332.47,331.98,332.19,6350.0,331.4525,331.8218,331.3328,331.5424,6350.0
2025-04-28 11:15:00,332.19,332.83,331.94,332.66,3903.0,331.5424,332.1811,331.2929,332.0115,3903.0
2025-04-28 11:20:00,332.73,332.93,332.5,332.69,6405.0,332.0813,332.2809,331.8518,332.0414,6405.0
2025-04-28 11:25:00,332.5,333.08,332.16,332.31,6608.0,331.8518,332.4306,331.5124,331.6621,6608.0
2025-04-28 11:30:00,332.17,332.43,331.25,331.25,4309.0,331.5224,331.7819,330.6042,330.6042,4309.0
2025-04-28 11:35:00,331.22,331.79,330.55,331.26,17004.0,330.5743,331.1431,329.9056,330.6142,17004.0
2025-04-28 11:40:00,331.49,332.0,331.22,331.22,8370.0,330.8437,331.3527,330.5743,330.5743,8370.0
2025-04-28 11:45:00,331.18,331.37,331.02,331.19,3762.0,330.5343,330.724,330.3746,330.5443,3762.0
2025-04-28 11:50:00,331.19,331.45,331.05,331.28,8049.0,330.5443,330.8038,330.4046,330.6341,8049.0
2025-04-28 11:55:00,331.28,331.63,331.22,331.63,6017.0,330.6341,330.9835,330.5743,330.9835,6017.0
2025-04-28 12:00:00,331.46,331.46,330.6,331.05,16414.0,330.8138,330.8138,329.9555,330.4046,16414.0
2025-04-28 12:05:00,330.93,331.27,330.85,331.16,1212.0,330.2848,330.6242,330.205,330.5144,1212.0
2025-04-28 12:10:00,331.31,331.55,330.61,331.1,11419.0,330.6641,330.9036,329.9654,330.4545,11419.0
2025-04-28 12:15:00,331.3,331.46,331.11,331.33,5519.0,330.6541,330.8138,330.4645,330.684,5519.0
2025-04-28 12:20:00,331.52,331.52,330.26,330.28,10991.0,330.8737,330.8737,329.6161,329.6361,10991.0
2025-04-28 12:25:00,330.27,330.29,328.82,329.28,23230.0,329.6261,329.6461,328.1789,328.638,23230.0
2025-04-28 12:30:00,329.21,329.48,329.14,329.24,13354.0,328.5682,328.8377,328.4983,328.5981,13354.0
2025-04-28 12:35:00,329.34,329.48,328.39,328.78,27515.0,328.6979,328.8377,327.7498,328.139,27515.0
2025-04-28 12:40:00,328.69,329.01,328.35,328.64,6169.0,328.0492,328.3686,327.7099,327.9993,6169.0
2025-04-28 12:45:00,328.34,328.45,328.32,328.44,656.0,327.6999,327.8097,327.6799,327.7997,656.0
2025-04-28 12:50:00,328.45,328.47,327.92,328.26,3870.0,327.8097,327.8296,327.2807,327.62,3870.0
2025-04-28 12:55:00,327.88,328.21,327.79,328.2,4340.0,327.2408,327.5701,327.1509,327.5601,4340.0
2025-04-28 13:00:00,328.16,328.27,327.79,327.79,4242.0,327.5202,327.63,327.1509,327.1509,4242.0
2025-04-28 13:05:00,327.78,328.12,327.66,327.67,1834.0,327.141,327.4803,327.0212,327.0312,1834.0
2025-04-28 13:10:00,327.67,327.98,327.42,327.9,4655.0,327.0312,327.3406,326.7817,327.2607,4655.0
2025-04-28 13:15:00,328.13,328.13,328.11,328.11,264.0,327.4903,327.4903,327.4703,327.4703,264.0
2025-04-28 13:20:00,328.13,328.33,328.01,328.25,9762.0,327.4903,327.6899,327.3705,327.61,9762.0
2025-04-28 13:25:00,328.12,328.26,327.63,327.64,9899.0,327.4803,327.62,326.9913,327.0012,9899.0
2025-04-28 13:30:00,327.72,327.95,327.47,327.94,1146.0,327.0811,327.3106,326.8316,327.3007,1146.0
2025-04-28 13:35:00,327.94,328.18,327.77,328.02,13106.0,327.3007,327.5402,327.131,327.3805,13106.0
2025-04-28 13:40:00,328.05,328.63,328.03,328.63,4470.0,327.4104,327.9893,327.3905,327.9893,4470.0
2025-04-28 13:45:00,328.79,329.54,328.79,329.5,2263.0,328.149,328.8975,328.149,328.8576,2263.0
2025-04-28 13:50:00,329.71,329.73,329.02,329.03,6723.0,329.0672,329.0872,328.3785,328.3885,6723.0
2025-04-28 13:55:00,329.12,329.42,329.04,329.38,5836.0,328.4784,328.7778,328.3985,328.7378,5836.0
2025-04-28 14:00:00,329.34,329.66,329.13,329.43,8794.0,328.6979,329.0173,328.4883,328.7877,8794.0
2025-04-28 14:05:00,329.19,329.45,329.15,329.27,2170.0,328.5482,328.8077,328.5083,328.6281,2170.0
2025-04-28 14:10:00,329.27,329.27,328.91,328.91,1564.0,328.6281,328.6281,328.2688,328.2688,1564.0
2025-04-28 14:15:00,328.95,328.95,328.61,328.78,2480.0,328.3087,328.3087,327.9693,328.139,2480.0
2025-04-28 14:20:00,329.0,329.26,328.88,329.25,3935.0,328.3586,328.6181,328.2388,328.6081,3935.0
2025-04-28 14:25:00,329.31,329.81,329.29,329.81,1403.0,328.668,329.167,328.648,329.167,1403.0
2025-04-28 14:30:00,329.81,330.15,329.58,330.15,7523.0,329.167,329.5063,328.9375,329.5063,7523.0
2025-04-28 14:35:00,330.22,330.65,329.97,329.98,10434.0,329.5762,330.0054,329.3267,329.3367,10434.0
2025-04-28 14:40:00,330.12,330.71,330.11,330.65,5576.0,329.4764,330.0653,329.4664,330.0054,5576.0
2025-04-28 14:45:00,330.71,330.75,330.34,330.74,4619.0,330.0653,330.1052,329.696,330.0952,4619.0
2025-04-28 14:50:00,330.9,330.92,330.51,330.66,7753.0,330.2549,330.2748,329.8656,330.0154,7753.0
2025-04-28 14:55:00,330.66,330.66,329.47,329.71,10254.0,330.0154,330.0154,328.8277,329.0672,10254.0
2025-04-28 15:00:00,329.72,330.79,329.71,330.54,8553.0,329.0772,330.1451,329.0672,329.8956,8553.0
2025-04-28 15:05:00,330.54,331.36,330.41,331.36,4598.0,329.8956,330.714,329.7658,330.714,4598.0
2025-04-28 15:10:00,331.43,331.44,331.11,331.29,13133.0,330.7839,330.7938,330.4645,330.6441,13133.0
2025-04-28 15:15:00,331.29,331.45,331.12,331.29,14154.0,330.6441,330.8038,330.4745,330.6441,14154.0
2025-04-28 15:20:00,331.33,331.74,331.23,331.65,22806.0,330.684,331.0932,330.5842,331.0034,22806.0
2025-04-28 15:25:00,331.65,331.91,331.53,331.76,26450.0,331.0034,331.2629,330.8837,331.1132,26450.0
2025-04-28 15:30:00,331.9,333.0,331.79,331.96,24049.0,331.2529,332.3508,331.1431,331.3128,24049.0
2025-04-28 15:35:00,331.87,332.28,330.68,331.79,20915.0,331.223,331.6322,330.0353,331.1431,20915.0
2025-04-28 15:40:00,331.55,331.67,331.17,331.66,22215.0,330.9036,331.0234,330.5244,331.0134,22215.0
2025-04-28 15:45:00,331.65,332.52,331.3,332.4,22363.0,331.0034,331.8717,330.6541,331.752,22363.0
2025-04-28 15:50:00,332.62,332.71,331.8,332.54,22240.0,331.9715,332.0614,331.1531,331.8917,22240.0
2025-04-28 15:55:00,332.51,332.84,331.82,332.0,69144.0,331.8617,332.1911,331.1731,331.3527,69144.0
2025-04-29 09:30:00,331.33,332.43,329.72,331.98,22882.0,330.684,331.7819,329.0772,331.3328,22882.0
2025-04-29 09:35:00,332.65,332.8,331.6,332.66,6522.0,332.0015,332.1512,330.9535,332.0115,6522.0
2025-04-29 09:40:00,332.34,333.47,331.68,333.35,4902.0,331.6921,332.8199,331.0334,332.7001,4902.0
2025-04-29 09:45:00,333.15,333.41,332.27,332.76,16675.0,332.5005,332.76,331.6222,332.1113,16675.0
2025-04-29 09:50:00,332.77,333.68,332.13,332.14,25281.0,332.1212,333.0295,331.4825,331.4925,25281.0
2025-04-29 09:55:00,331.89,333.07,331.86,332.65,12513.0,331.243,332.4207,331.213,332.0015,12513.0
2025-04-29 10:00:00,332.68,334.47,332.61,334.47,17137.0,332.0314,333.8179,331.9615,333.8179,17137.0
2025-04-29 10:05:00,334.57,335.55,334.57,335.41,7104.0,333.9177,334.8958,333.9177,334.7561,7104.0
2025-04-29 10:10:00,335.69,336.42,335.55,336.15,4758.0,335.0355,335.7641,334.8958,335.4946,4758.0
2025-04-29 10:15:00,335.88,335.92,334.52,334.52,7868.0,335.2252,335.2651,333.8678,333.8678,7868.0
2025-04-29 10:20:00,334.52,334.52,333.53,333.54,5206.0,333.8678,333.8678,332.8798,332.8897,5206.0
2025-04-29 10:25:00,333.71,333.93,333.61,333.7,3325.0,333.0594,333.279,332.9596,333.0494,3325.0
2025-04-29 10:30:00,334.14,334.48,333.71,334.48,11971.0,333.4886,333.8279,333.0594,333.8279,11971.0
2025-04-29 10:35:00,334.43,335.89,334.42,335.54,3508.0,333.778,335.2352,333.768,334.8858,3508.0
2025-04-29 10:40:00,335.76,336.37,335.65,336.07,4857.0,335.1054,335.7142,334.9956,335.4148,4857.0
2025-04-29 10:45:00,336.17,336.6,336.16,336.44,6695.0,335.5146,335.9438,335.5046,335.7841,6695.0
2025-04-29 10:50:00,336.44,336.88,335.93,336.25,6203.0,335.7841,336.2232,335.2751,335.5945,6203.0
2025-04-29 10:55:00,336.16,336.57,336.08,336.54,3900.0,335.5046,335.9138,335.4248,335.8839,3900.0
2025-04-29 11:00:00,336.54,336.54,335.51,335.6,7369.0,335.8839,335.8839,334.8559,334.9457,7369.0
2025-04-29 11:05:00,335.83,336.22,335.37,335.37,7866.0,335.1753,335.5645,334.7162,334.7162,7866.0
2025-04-29 11:10:00,335.57,335.7,335.05,335.32,4780.0,334.9158,335.0455,334.3968,334.6663,4780.0
2025-04-29 11:15:00,335.57,335.57,334.46,334.55,8135.0,334.9158,334.9158,333.8079,333.8978,8135.0
2025-04-29 11:20:00,334.78,334.78,334.02,334.45,9187.0,334.1273,334.1273,333.3688,333.798,9187.0
2025-04-29 11:25:00,334.25,336.18,334.24,336.17,6434.0,333.5984,335.5246,333.5884,335.5146,6434.0
2025-04-29 11:30:00,336.15,336.17,335.11,335.28,5766.0,335.4946,335.5146,334.4567,334.6263,5766.0
2025-04-29 11:35:00,335.23,335.5,335.02,335.03,9764.0,334.5764,334.8459,334.3669,334.3768,9764.0
2025-04-29 11:40:00,335.2,336.1,335.2,336.06,2200.0,334.5465,335.4447,334.5465,335.4048,2200.0
2025-04-29 11:45:00,336.47,336.89,336.43,336.46,1886.0,335.814,336.2332,335.7741,335.804,1886.0
2025-04-29 11:50:00,336.46,336.46,334.14,334.9,34968.0,335.804,335.804,333.4886,334.2471,34968.0
2025-04-29 11:55:00,334.76,334.76,334.53,334.54,1241.0,334.1074,334.1074,333.8778,333.8878,1241.0
2025-04-29 12:00:00,335.25,336.04,335.24,336.0,3349.0,334.5964,335.3849,334.5864,335.3449,3349.0
2025-04-29 12:05:00,335.89,337.08,335.89,336.86,5311.0,335.2352,336.4228,335.2352,336.2033,5311.0
2025-04-29 12:10:00,337.52,337.56,337.23,337.28,5195.0,336.862,336.9019,336.5725,336.6224,5195.0
2025-04-29 12:15:00,337.28,337.75,337.05,337.58,5168.0,336.6224,337.0915,336.3929,336.9219,5168.0
2025-04-29 12:20:00,337.39,338.03,337.38,337.91,6103.0,336.7322,337.371,336.7223,337.2512,6103.0
2025-04-29 12:25:00,337.91,338.42,337.66,338.15,7145.0,337.2512,337.7602,337.0017,337.4907,7145.0
2025-04-29 12:30:00,337.98,338.2,337.75,337.98,6931.0,337.3211,337.5407,337.0915,337.3211,6931.0
2025-04-29 12:35:00,338.05,338.26,337.73,338.17,7822.0,337.3909,337.6005,337.0716,337.5107,7822.0
2025-04-29 12:40:00,338.18,338.52,338.18,338.46,2849.0,337.5207,337.86,337.5207,337.8001,2849.0
2025-04-29 12:45:00,338.4,338.51,337.91,337.92,9950.0,337.7403,337.85,337.2512,337.2612,9950.0
2025-04-29 12:50:00,337.84,338.28,337.84,338.06,1233.0,337.1814,337.6205,337.1814,337.4009,1233.0
2025-04-29 12:55:00,338.03,338.35,337.82,338.16,9200.0,337.371,337.6904,337.1614,337.5007,9200.0
2025-04-29 13:00:00,338.27,338.27,337.34,337.57,3308.0,337.6105,337.6105,336.6823,336.9119,3308.0
2025-04-29 13:05:00,337.81,338.45,337.77,338.45,1805.0,337.1514,337.7902,337.1115,337.7902,1805.0
2025-04-29 13:10:00,338.3,339.08,338.29,338.91,1000.0,337.6405,338.4189,337.6305,338.2493,1000.0
2025-04-29 13:15:00,339.13,339.72,339.09,339.72,7266.0,338.4688,339.0577,338.4289,339.0577,7266.0
2025-04-29 13:20:00,339.98,340.98,339.7,340.58,18089.0,339.3172,340.3152,339.0377,339.916,18089.0
2025-04-29 13:25:00,340.28,341.11,340.28,340.37,6587.0,339.6166,340.445,339.6166,339.7064,6587.0
2025-04-29 13:30:00,340.58,340.71,340.29,340.37,4804.0,339.916,340.0458,339.6266,339.7064,4804.0
2025-04-29 13:35:00,340.13,341.38,340.13,341.13,7251.0,339.4669,340.7145,339.4669,340.4649,7251.0
2025-04-29 13:40:00,341.22,341.43,341.15,341.43,3226.0,340.5548,340.7644,340.4849,340.7644,3226.0
2025-04-29 13:45:00,341.31,341.44,341.18,341.38,4027.0,340.6446,340.7743,340.5148,340.7145,4027.0
2025-04-29 13:50:00,341.38,341.78,341.35,341.78,3172.0,340.7145,341.1137,340.6845,341.1137,3172.0
2025-04-29 13:55:00,341.85,342.37,341.65,341.95,21544.0,341.1835,341.7025,340.9839,341.2833,21544.0
2025-04-29 14:00:00,341.97,342.99,341.74,342.55,13153.0,341.3033,342.3213,341.0737,341.8822,13153.0
2025-04-29 14:05:00,342.9,343.21,342.19,342.19,7058.0,342.2315,342.5409,341.5229,341.5229,7058.0
2025-04-29 14:10:00,342.42,342.42,342.07,342.07,1777.0,341.7524,341.7524,341.4031,341.4031,1777.0
2025-04-29 14:15:00,342.26,342.43,342.15,342.19,2882.0,341.5927,341.7624,341.483,341.5229,2882.0
2025-04-29 14:20:00,342.31,342.56,341.67,341.67,7082.0,341.6426,341.8922,341.0039,341.0039,7082.0
2025-04-29 14:25:00,341.77,342.64,341.77,342.25,2835.0,341.1037,341.972,341.1037,341.5828,2835.0
2025-04-29 14:30:00,342.31,342.5,342.17,342.5,6468.0,341.6426,341.8323,341.5029,341.8323,6468.0
2025-04-29 14:35:00,342.47,342.47,341.9,342.24,2153.0,341.8023,341.8023,341.2334,341.5728,2153.0
2025-04-29 14:40:00,342.47,342.94,342.46,342.72,6190.0,341.8023,342.2714,341.7923,342.0518,6190.0
2025-04-29 14:45:00,342.72,342.72,341.97,341.98,3947.0,342.0518,342.0518,341.3033,341.3133,3947.0
2025-04-29 14:50:00,342.26,343.0,342.13,343.0,8294.0,341.5927,342.3313,341.463,342.3313,8294.0
2025-04-29 14:55:00,342.85,342.85,342.29,342.75,16816.0,342.1816,342.1816,341.6227,342.0818,16816.0
2025-04-29 15:00:00,342.87,343.26,342.82,343.07,2342.0,342.2015,342.5908,342.1516,342.4012,2342.0
2025-04-29 15:05:00,343.12,343.53,342.96,343.15,3557.0,342.4511,342.8603,342.2914,342.481,3557.0
2025-04-29 15:10:00,343.29,343.37,342.96,343.37,4791.0,342.6207,342.7006,342.2914,342.7006,4791.0
2025-04-29 15:15:00,343.37,343.6,343.04,343.38,3424.0,342.7006,342.9301,342.3712,342.7106,3424.0
2025-04-29 15:20:00,343.19,343.2,342.64,342.86,4544.0,342.5209,342.5309,341.972,342.1916,4544.0
2025-04-29 15:25:00,342.86,342.89,342.39,342.48,29417.0,342.1916,342.2215,341.7225,341.8123,29417.0
2025-04-29 15:30:00,342.29,342.29,341.11,341.11,5507.0,341.6227,341.6227,340.445,340.445,5507.0
2025-04-29 15:35:00,341.12,341.74,341.11,341.46,6421.0,340.455,341.0737,340.445,340.7943,6421.0
2025-04-29 15:40:00,341.49,341.49,341.07,341.49,3693.0,340.8242,340.8242,340.4051,340.8242,3693.0
2025-04-29 15:45:00,341.49,342.02,341.21,341.73,14888.0,340.8242,341.3532,340.5448,341.0638,14888.0
2025-04-29 15:50:00,341.69,341.72,340.53,340.71,19086.0,341.0238,341.0538,339.8661,340.0458,19086.0
2025-04-29 15:55:00,340.88,341.43,340.34,340.58,70514.0,340.2154,340.7644,339.6765,339.916,70514.0
2025-04-30 09:30:00,340.16,340.16,335.52,335.7,28179.0,339.4968,339.4968,334.8659,335.0455,28179.0
2025-04-30 09:35:00,336.88,337.19,335.1,336.57,14263.0,336.2232,336.5326,334.4467,335.9138,14263.0
2025-04-30 09:40:00,337.37,339.75,337.13,339.04,13970.0,336.7123,339.0876,336.4727,338.379,13970.0
2025-04-30 09:45:00,338.13,341.1,338.12,340.9,16118.0,337.4708,340.435,337.4608,340.2354,16118.0
2025-04-30 09:50:00,340.88,341.6,340.28,341.31,15374.0,340.2154,340.934,339.6166,340.6446,15374.0
2025-04-30 09:55:00,340.89,341.07,339.46,339.6,11253.0,340.2254,340.4051,338.7982,338.9379,11253.0
2025-04-30 10:00:00,340.14,340.24,337.62,337.62,9488.0,339.4769,339.5767,336.9618,336.9618,9488.0
2025-04-30 10:05:00,338.24,339.29,337.93,338.62,3000.0,337.5806,338.6285,337.2712,337.9598,3000.0
2025-04-30 10:10:00,338.62,338.95,338.4,338.79,3298.0,337.9598,338.2892,337.7403,338.1295,3298.0
2025-04-30 10:15:00,338.53,338.83,337.77,338.46,7117.0,337.87,338.1694,337.1115,337.8001,7117.0
2025-04-30 10:20:00,338.4,339.12,338.29,339.12,3000.0,337.7403,338.4589,337.6305,338.4589,3000.0
2025-04-30 10:25:00,339.04,339.33,338.77,338.83,9247.0,338.379,338.6684,338.1095,338.1694,9247.0
2025-04-30 10:30:00,339.02,339.53,338.65,338.65,6201.0,338.3591,338.8681,337.9898,337.9898,6201.0
2025-04-30 10:35:00,338.71,339.18,338.34,339.18,3393.0,338.0497,338.5187,337.6804,338.5187,3393.0
2025-04-30 10:40:00,339.06,339.17,338.34,339.0,12563.0,338.399,338.5088,337.6804,338.3391,12563.0
2025-04-30 10:45:00,338.99,339.72,338.84,339.6,4229.0,338.3291,339.0577,338.1794,338.9379,4229.0
2025-04-30 10:50:00,339.59,340.0,339.27,339.78,8619.0,338.9279,339.3371,338.6086,339.1176,8619.0
2025-04-30 10:55:00,339.78,339.78,338.79,339.31,20333.0,339.1176,339.1176,338.1295,338.6485,20333.0
2025-04-30 11:00:00,339.42,339.82,339.26,339.74,3828.0,338.7583,339.1575,338.5986,339.0776,3828.0
2025-04-30 11:05:00,339.81,340.28,339.78,340.28,2553.0,339.1475,339.6166,339.1176,339.6166,2553.0
2025-04-30 11:10:00,340.28,340.92,340.19,340.79,5000.0,339.6166,340.2553,339.5268,340.1256,5000.0
2025-04-30 11:15:00,340.77,341.25,340.62,341.0,3725.0,340.1056,340.5847,339.9559,340.3352,3725.0
2025-04-30 11:20:00,341.06,341.44,340.88,341.35,3795.0,340.3951,340.7743,340.2154,340.6845,3795.0
2025-04-30 11:25:00,341.34,341.5,340.9,341.39,2931.0,340.6745,340.8342,340.2354,340.7244,2931.0
2025-04-30 11:30:00,341.39,341.68,340.91,341.68,4748.0,340.7244,341.0139,340.2454,341.0139,4748.0
2025-04-30 11:35:00,341.72,342.39,341.51,342.39,3823.0,341.0538,341.7225,340.8442,341.7225,3823.0
2025-04-30 11:40:00,342.41,342.95,342.26,342.79,2329.0,341.7424,342.2814,341.5927,342.1217,2329.0
2025-04-30 11:45:00,342.79,342.79,342.1,342.14,9889.0,342.1217,342.1217,341.433,341.473,9889.0
2025-04-30 11:50:00,342.25,343.01,341.79,343.01,13912.0,341.5828,342.3413,341.1237,342.3413,13912.0
2025-04-30 11:55:00,342.87,343.15,342.53,342.58,10971.0,342.2015,342.481,341.8622,341.9121,10971.0
2025-04-30 12:00:00,342.61,343.01,342.46,342.87,1700.0,341.9421,342.3413,341.7923,342.2015,1700.0
2025-04-30 12:05:00,342.86,343.39,342.86,343.02,6499.0,342.1916,342.7205,342.1916,342.3513,6499.0
2025-04-30 12:10:00,342.9,342.9,342.75,342.76,1834.0,342.2315,342.2315,342.0818,342.0918,1834.0
2025-04-30 12:15:00,342.79,343.0,342.75,342.93,4964.0,342.1217,342.3313,342.0818,342.2614,4964.0
2025-04-30 12:20:00,342.88,342.9,342.2,342.23,5443.0,342.2115,342.2315,341.5329,341.5628,5443.0
2025-04-30 12:25:00,342.37,342.37,342.03,342.15,2111.0,341.7025,341.7025,341.3632,341.483,2111.0
2025-04-30 12:30:00,342.03,342.25,341.96,342.25,1745.0,341.3632,341.5828,341.2933,341.5828,1745.0
2025-04-30 12:35:00,342.23,343.01,342.23,342.75,3443.0,341.5628,342.3413,341.5628,342.0818,3443.0
2025-04-30 12:40:00,342.93,343.09,342.92,343.02,355.0,342.2614,342.4211,342.2514,342.3513,355.0
2025-04-30 12:45:00,343.16,343.53,343.16,343.39,2654.0,342.491,342.8603,342.491,342.7205,2654.0
2025-04-30 12:50:00,343.22,343.5,343.19,343.39,3259.0,342.5509,342.8303,342.5209,342.7205,3259.0
2025-04-30 12:55:00,343.46,343.79,343.46,343.65,2874.0,342.7904,343.1198,342.7904,342.98,2874.0
2025-04-30 13:00:00,343.63,344.17,343.62,343.87,6285.0,342.9601,343.499,342.9501,343.1996,6285.0
2025-04-30 13:05:00,343.83,343.83,343.42,343.47,2416.0,343.1597,343.1597,342.7505,342.8004,2416.0
2025-04-30 13:10:00,343.47,343.47,342.9,342.98,4388.0,342.8004,342.8004,342.2315,342.3113,4388.0
2025-04-30 13:15:00,343.17,343.53,343.17,343.5,2224.0,342.501,342.8603,342.501,342.8303,2224.0
2025-04-30 13:20:00,343.44,343.48,343.44,343.48,200.0,342.7704,342.8104,342.7704,342.8104,200.0
2025-04-30 13:25:00,343.6,343.94,343.6,343.73,3913.0,342.9301,343.2695,342.9301,343.0599,3913.0
2025-04-30 13:30:00,343.9,343.98,343.88,343.88,1802.0,343.2295,343.3094,343.2096,343.2096,1802.0
2025-04-30 13:35:00,343.86,344.37,343.73,344.37,5142.0,343.1896,343.6986,343.0599,343.6986,5142.0
2025-04-30 13:40:00,344.29,344.7,344.29,344.5,2263.0,343.6188,344.028,343.6188,343.8284,2263.0
2025-04-30 13:45:00,344.49,344.66,344.3,344.3,3988.0,343.8184,343.9881,343.6288,343.6288,3988.0
2025-04-30 13:50:00,344.3,344.59,344.3,344.59,1926.0,343.6288,343.9182,343.6288,343.9182,1926.0
2025-04-30 13:55:00,344.35,344.35,343.73,343.73,2649.0,343.6787,343.6787,343.0599,343.0599,2649.0
2025-04-30 14:00:00,343.58,343.63,343.26,343.35,4055.0,342.9102,342.9601,342.5908,342.6806,4055.0
2025-04-30 14:05:00,343.35,344.4,343.25,343.66,13280.0,342.6806,343.7286,342.5808,342.99,13280.0
2025-04-30 14:10:00,343.87,344.13,343.84,344.06,3122.0,343.1996,343.4591,343.1697,343.3892,3122.0
2025-04-30 14:15:00,343.85,344.38,343.85,344.01,2313.0,343.1796,343.7086,343.1796,343.3393,2313.0
2025-04-30 14:20:00,344.07,344.07,343.55,344.05,3802.0,343.3992,343.3992,342.8802,343.3792,3802.0
2025-04-30 14:25:00,343.76,344.0,342.62,343.12,4183.0,343.0898,343.3293,341.952,342.4511,4183.0
2025-04-30 14:30:00,343.3,343.3,343.06,343.06,520.0,342.6307,342.6307,342.3912,342.3912,520.0
2025-04-30 14:35:00,342.91,342.91,342.36,342.37,1877.0,342.2415,342.2415,341.6925,341.7025,1877.0
2025-04-30 14:40:00,342.34,342.73,342.34,342.7,3974.0,341.6726,342.0618,341.6726,342.0319,3974.0
2025-04-30 14:45:00,342.59,343.1,342.59,343.02,1677.0,341.9221,342.4311,341.9221,342.3513,1677.0
2025-04-30 14:50:00,342.9,343.06,342.66,343.02,6807.0,342.2315,342.3912,341.992,342.3513,6807.0
2025-04-30 14:55:00,343.2,343.2,342.98,343.13,2116.0,342.5309,342.5309,342.3113,342.461,2116.0
2025-04-30 15:00:00,343.15,343.43,343.15,343.22,2150.0,342.481,342.7605,342.481,342.5509,2150.0
2025-04-30 15:05:00,343.12,343.19,342.89,343.13,4620.0,342.4511,342.5209,342.2215,342.461,4620.0
2025-04-30 15:10:00,343.06,343.9,343.05,343.63,12437.0,342.3912,343.2295,342.3812,342.9601,12437.0
2025-04-30 15:15:00,343.27,343.45,343.09,343.34,6193.0,342.6008,342.7804,342.4211,342.6706,6193.0
2025-04-30 15:20:00,343.34,343.36,342.84,342.89,13329.0,342.6706,342.6906,342.1716,342.2215,13329.0
2025-04-30 15:25:00,342.82,343.02,341.77,341.8,14055.0,342.1516,342.3513,341.1037,341.1336,14055.0
2025-04-30 15:30:00,341.81,342.36,341.61,341.61,6339.0,341.1436,341.6925,340.944,340.944,6339.0
2025-04-30 15:35:00,341.53,342.18,341.04,341.84,11742.0,340.8642,341.5129,340.3751,341.1736,11742.0
2025-04-30 15:40:00,342.11,342.74,342.11,342.71,17906.0,341.443,342.0718,341.443,342.0419,17906.0
2025-04-30 15:45:00,342.8,344.76,342.8,344.51,9587.0,342.1317,344.0879,342.1317,343.8383,9587.0
2025-04-30 15:50:00,344.31,345.77,344.19,345.17,31081.0,343.6387,345.0959,343.519,344.4971,31081.0
2025-04-30 15:55:00,345.32,346.09,344.9,344.92,58610.0,344.6468,345.4153,344.2276,344.2476,58610.0
2025-05-01 09:30:00,344.0,344.25,341.13,341.13,27360.0,343.3293,343.5789,340.4649,340.4649,27360.0
2025-05-01 09:35:00,340.96,343.63,340.95,343.63,4556.0,340.2953,342.9601,340.2853,342.9601,4556.0
2025-05-01 09:40:00,343.53,343.8,342.92,343.79,4709.0,342.8603,343.1297,342.2514,343.1198,4709.0
2025-05-01 09:45:00,343.49,345.2,343.34,344.9,5445.0,342.8203,344.527,342.6706,344.2276,5445.0
2025-05-01 09:50:00,345.44,347.13,345.41,347.03,5795.0,344.7665,346.4532,344.7366,346.3534,5795.0
2025-05-01 09:55:00,346.96,346.96,345.83,345.83,12317.0,346.2836,346.2836,345.1558,345.1558,12317.0
2025-05-01 10:00:00,346.21,346.46,345.45,345.86,4970.0,345.535,345.7845,344.7765,345.1857,4970.0
2025-05-01 10:05:00,345.85,346.09,345.35,346.09,5584.0,345.1757,345.4153,344.6767,345.4153,5584.0
2025-05-01 10:10:00,345.86,346.95,345.86,346.84,8065.0,345.1857,346.2736,345.1857,346.1638,8065.0
2025-05-01 10:15:00,346.97,347.49,346.56,347.48,8133.0,346.2936,346.8125,345.8844,346.8026,8133.0
2025-05-01 10:20:00,347.49,348.04,347.15,348.04,4138.0,346.8125,347.3615,346.4732,347.3615,4138.0
2025-05-01 10:25:00,348.04,348.14,347.2,347.34,3748.0,347.3615,347.4613,346.5231,346.6628,3748.0
2025-05-01 10:30:00,347.28,347.28,346.63,347.0,6662.0,346.6029,346.6029,345.9542,346.3235,6662.0
2025-05-01 10:35:00,347.1,347.59,346.94,347.59,4791.0,346.4233,346.9123,346.2636,346.9123,4791.0
2025-05-01 10:40:00,347.33,347.4,346.93,347.14,1740.0,346.6529,346.7227,346.2536,346.4632,1740.0
2025-05-01 10:45:00,346.97,347.5,346.61,346.61,7928.0,346.2936,346.8225,345.9343,345.9343,7928.0
2025-05-01 10:50:00,346.61,347.03,346.36,346.94,7211.0,345.9343,346.3534,345.6847,346.2636,7211.0
2025-05-01 10:55:00,346.94,347.1,346.66,347.08,5748.0,346.2636,346.4233,345.9842,346.4033,5748.0
2025-05-01 11:00:00,346.86,347.1,346.35,347.05,9804.0,346.1838,346.4233,345.6748,346.3734,9804.0
2025-05-01 11:05:00,347.05,347.05,346.42,346.5,1967.0,346.3734,346.3734,345.7446,345.8245,1967.0
2025-05-01 11:10:00,346.28,346.51,346.04,346.38,5692.0,345.6049,345.8345,345.3654,345.7047,5692.0
2025-05-01 11:15:00,346.6,346.7,346.45,346.5,3359.0,345.9243,346.0241,345.7746,345.8245,3359.0
2025-05-01 11:20:00,346.71,346.89,346.44,346.44,5126.0,346.0341,346.2137,345.7646,345.7646,5126.0
2025-05-01 11:25:00,346.84,347.09,346.57,346.81,1478.0,346.1638,346.4133,345.8943,346.1339,1478.0
2025-05-01 11:30:00,346.81,346.81,346.17,346.31,3642.0,346.1339,346.1339,345.4951,345.6348,3642.0
2025-05-01 11:35:00,346.23,346.23,346.02,346.03,1157.0,345.555,345.555,345.3454,345.3554,1157.0
2025-05-01 11:40:00,346.22,346.5,346.12,346.13,4158.0,345.545,345.8245,345.4452,345.4552,4158.0
2025-05-01 11:45:00,346.16,346.16,345.92,346.02,2713.0,345.4851,345.4851,345.2456,345.3454,2713.0
2025-05-01 11:50:00,345.92,346.14,345.79,346.06,7387.0,345.2456,345.4652,345.1159,345.3853,7387.0
2025-05-01 11:55:00,346.06,346.06,344.87,345.17,8915.0,345.3853,345.3853,344.1976,344.4971,8915.0
2025-05-01 12:00:00,345.36,345.51,345.05,345.5,6112.0,344.6867,344.8364,344.3773,344.8264,6112.0
2025-05-01 12:05:00,345.63,345.74,344.71,344.86,7940.0,344.9562,345.066,344.038,344.1877,7940.0
2025-05-01 12:10:00,344.86,344.9,344.63,344.8,4836.0,344.1877,344.2276,343.9581,344.1278,4836.0
2025-05-01 12:15:00,344.75,344.87,344.33,344.87,6810.0,344.0779,344.1976,343.6587,344.1976,6810.0
2025-05-01 12:20:00,344.87,344.87,344.21,344.43,13155.0,344.1976,344.1976,343.5389,343.7585,13155.0
2025-05-01 12:25:00,344.43,344.94,344.41,344.61,5375.0,343.7585,344.2675,343.7385,343.9382,5375.0
2025-05-01 12:30:00,344.58,344.8,344.35,344.78,4951.0,343.9082,344.1278,343.6787,344.1078,4951.0
2025-05-01 12:35:00,344.77,344.89,344.43,344.43,5701.0,344.0978,344.2176,343.7585,343.7585,5701.0
2025-05-01 12:40:00,344.42,344.78,344.3,344.78,2834.0,343.7485,344.1078,343.6288,344.1078,2834.0
2025-05-01 12:45:00,344.6,344.6,344.25,344.25,3465.0,343.9282,343.9282,343.5789,343.5789,3465.0
2025-05-01 12:50:00,344.28,344.53,343.66,343.71,8679.0,343.6088,343.8583,342.99,343.0399,8679.0
2025-05-01 12:55:00,343.73,343.98,343.7,343.98,5447.0,343.0599,343.3094,343.0299,343.3094,5447.0
2025-05-01 13:00:00,344.07,344.3,343.9,344.21,2454.0,343.3992,343.6288,343.2295,343.5389,2454.0
2025-05-01 13:05:00,344.21,344.61,344.17,344.61,13533.0,343.5389,343.9382,343.499,343.9382,13533.0
2025-05-01 13:10:00,344.44,344.94,344.27,344.94,3556.0,343.7685,344.2675,343.5988,344.2675,3556.0
2025-05-01 13:15:00,345.09,345.35,344.9,345.23,1386.0,344.4172,344.6767,344.2276,344.5569,1386.0
2025-05-01 13:20:00,345.33,345.33,345.33,345.33,200.0,344.6568,344.6568,344.6568,344.6568,200.0
2025-05-01 13:25:00,345.15,345.25,344.59,344.79,5217.0,344.4771,344.5769,343.9182,344.1178,5217.0
2025-05-01 13:30:00,344.78,345.06,344.78,345.06,2554.0,344.1078,344.3873,344.1078,344.3873,2554.0
2025-05-01 13:35:00,344.83,345.12,344.83,344.94,2757.0,344.1577,344.4472,344.1577,344.2675,2757.0
2025-05-01 13:40:00,344.82,344.82,344.28,344.28,3108.0,344.1477,344.1477,343.6088,343.6088,3108.0
2025-05-01 13:45:00,344.41,344.52,344.28,344.39,2739.0,343.7385,343.8483,343.6088,343.7186,2739.0
2025-05-01 13:50:00,344.48,344.62,344.46,344.62,2681.0,343.8084,343.9481,343.7884,343.9481,2681.0
2025-05-01 13:55:00,344.61,344.84,344.52,344.84,3117.0,343.9382,344.1677,343.8483,344.1677,3117.0
2025-05-01 14:00:00,344.79,345.08,344.79,345.07,1810.0,344.1178,344.4072,344.1178,344.3973,1810.0
2025-05-01 14:05:00,344.97,345.49,344.97,345.49,2101.0,344.2975,344.8164,344.2975,344.8164,2101.0
2025-05-01 14:10:00,345.36,345.36,345.03,345.18,5115.0,344.6867,344.6867,344.3573,344.507,5115.0
2025-05-01 14:15:00,345.22,345.35,345.09,345.11,8424.0,344.547,344.6767,344.4172,344.4372,8424.0
2025-05-01 14:20:00,345.11,345.11,344.9,344.91,5200.0,344.4372,344.4372,344.2276,344.2376,5200.0
2025-05-01 14:25:00,344.7,344.91,344.56,344.91,6087.0,344.028,344.2376,343.8883,344.2376,6087.0
2025-05-01 14:30:00,344.96,345.06,344.91,344.91,1397.0,344.2875,344.3873,344.2376,344.2376,1397.0
2025-05-01 14:35:00,344.86,345.21,344.83,345.12,3328.0,344.1877,344.537,344.1577,344.4472,3328.0
2025-05-01 14:40:00,345.24,345.87,345.24,345.87,3111.0,344.5669,345.1957,344.5669,345.1957,3111.0
2025-05-01 14:45:00,345.75,345.77,345.6,345.74,1200.0,345.0759,345.0959,344.9262,345.066,1200.0
2025-05-01 14:50:00,345.74,345.74,345.55,345.55,1200.0,345.066,345.066,344.8763,344.8763,1200.0
2025-05-01 14:55:00,345.52,345.65,345.26,345.27,4070.0,344.8464,344.9761,344.5869,344.5969,4070.0
2025-05-01 15:00:00,345.25,345.43,345.24,345.42,3067.0,344.5769,344.7566,344.5669,344.7466,3067.0
2025-05-01 15:05:00,345.43,345.59,345.31,345.32,5745.0,344.7566,344.9162,344.6368,344.6468,5745.0
2025-05-01 15:10:00,345.21,345.28,344.95,345.11,5440.0,344.537,344.6068,344.2775,344.4372,5440.0
2025-05-01 15:15:00,345.19,345.34,345.05,345.06,3833.0,344.517,344.6667,344.3773,344.3873,3833.0
2025-05-01 15:20:00,345.16,345.3,344.85,344.9,7167.0,344.4871,344.6268,344.1777,344.2276,7167.0
2025-05-01 15:25:00,344.91,345.24,344.89,344.89,5503.0,344.2376,344.5669,344.2176,344.2176,5503.0
2025-05-01 15:30:00,344.91,344.99,344.52,344.61,14333.0,344.2376,344.3174,343.8483,343.9382,14333.0
2025-05-01 15:35:00,344.48,344.68,344.05,344.55,13042.0,343.8084,344.008,343.3792,343.8783,13042.0
2025-05-01 15:40:00,344.68,344.77,344.26,344.62,18570.0,344.008,344.0978,343.5888,343.9481,18570.0
2025-05-01 15:45:00,344.64,345.18,344.56,345.14,7971.0,343.9681,344.507,343.8883,344.4671,7971.0
2025-05-01 15:50:00,344.98,344.98,343.54,343.65,8238.0,344.3074,344.3074,342.8702,342.98,8238.0
2025-05-01 15:55:00,343.36,343.6,342.52,342.92,46713.0,342.6906,342.9301,341.8522,342.2514,46713.0
2025-05-02 09:30:00,346.81,347.0,344.64,346.21,20287.0,346.1339,346.3235,343.9681,345.535,20287.0
2025-05-02 09:35:00,345.46,346.86,345.39,346.84,6104.0,344.7865,346.1838,344.7166,346.1638,6104.0
2025-05-02 09:40:00,346.72,346.72,346.04,346.61,1758.0,346.044,346.044,345.3654,345.9343,1758.0
2025-05-02 09:45:00,347.1,347.46,346.59,347.28,9153.0,346.4233,346.7826,345.9143,346.6029,9153.0
2025-05-02 09:50:00,347.28,347.28,345.99,346.56,4256.0,346.6029,346.6029,345.3155,345.8844,4256.0
2025-05-02 09:55:00,346.56,346.8,346.5,346.78,2003.0,345.8844,346.1239,345.8245,346.1039,2003.0
2025-05-02 10:00:00,346.73,346.85,346.17,346.43,6313.0,346.054,346.1738,345.4951,345.7546,6313.0
2025-05-02 10:05:00,346.42,348.0,346.35,347.12,8037.0,345.7446,347.3215,345.6748,346.4433,8037.0
2025-05-02 10:10:00,347.25,347.28,346.7,347.05,4283.0,346.573,346.6029,346.0241,346.3734,4283.0
2025-05-02 10:15:00,346.98,347.88,346.87,347.88,4457.0,346.3035,347.2018,346.1937,347.2018,4457.0
2025-05-02 10:20:00,347.79,347.99,347.54,347.99,3416.0,347.112,347.3116,346.8624,347.3116,3416.0
2025-05-02 10:25:00,348.14,348.21,347.54,347.54,1718.0,347.4613,347.5311,346.8624,346.8624,1718.0
2025-05-02 10:30:00,347.28,347.28,346.73,346.75,3349.0,346.6029,346.6029,346.054,346.074,3349.0
2025-05-02 10:35:00,346.72,346.95,346.65,346.73,3844.0,346.044,346.2736,345.9742,346.054,3844.0
2025-05-02 10:40:00,346.75,346.94,346.54,346.67,5599.0,346.074,346.2636,345.8644,345.9941,5599.0
2025-05-02 10:45:00,346.73,346.73,346.11,346.31,4066.0,346.054,346.054,345.4352,345.6348,4066.0
2025-05-02 10:50:00,346.35,346.79,346.35,346.62,2074.0,345.6748,346.1139,345.6748,345.9442,2074.0
2025-05-02 10:55:00,346.8,347.13,346.75,346.86,3965.0,346.1239,346.4532,346.074,346.1838,3965.0
2025-05-02 11:00:00,346.86,347.17,346.85,347.17,3828.0,346.1838,346.4932,346.1738,346.4932,3828.0
2025-05-02 11:05:00,347.02,347.02,346.13,346.13,4000.0,346.3435,346.3435,345.4552,345.4552,4000.0
2025-05-02 11:10:00,346.08,346.09,345.53,345.98,10193.0,345.4053,345.4153,344.8564,345.3055,10193.0
2025-05-02 11:15:00,345.69,346.06,345.33,346.06,8643.0,345.016,345.3853,344.6568,345.3853,8643.0
2025-05-02 11:20:00,345.8,346.0,345.33,345.75,6207.0,345.1258,345.3254,344.6568,345.0759,6207.0
2025-05-02 11:25:00,345.47,345.47,344.63,344.68,5869.0,344.7965,344.7965,343.9581,344.008,5869.0
2025-05-02 11:30:00,344.84,345.71,344.82,345.53,8949.0,344.1677,345.036,344.1477,344.8564,8949.0
2025-05-02 11:35:00,345.55,346.42,345.36,346.42,10997.0,344.8763,345.7446,344.6867,345.7446,10997.0
2025-05-02 11:40:00,346.66,346.66,346.23,346.44,1837.0,345.9842,345.9842,345.555,345.7646,1837.0
2025-05-02 11:45:00,346.41,346.57,346.24,346.24,1651.0,345.7346,345.8943,345.565,345.565,1651.0
2025-05-02 11:50:00,346.55,346.63,346.28,346.55,4100.0,345.8744,345.9542,345.6049,345.8744,4100.0
2025-05-02 11:55:00,346.72,346.82,346.72,346.76,2596.0,346.044,346.1438,346.044,346.084,2596.0
2025-05-02 12:00:00,346.81,347.61,346.81,347.38,5442.0,346.1339,346.9323,346.1339,346.7028,5442.0
2025-05-02 12:05:00,347.42,347.42,347.1,347.27,991.0,346.7427,346.7427,346.4233,346.593,991.0
2025-05-02 12:10:00,347.28,347.53,347.27,347.53,726.0,346.6029,346.8525,346.593,346.8525,726.0
2025-05-02 12:15:00,347.37,347.37,346.98,347.29,7652.0,346.6928,346.6928,346.3035,346.6129,7652.0
2025-05-02 12:20:00,347.29,347.33,347.2,347.21,1400.0,346.6129,346.6529,346.5231,346.5331,1400.0
2025-05-02 12:25:00,347.19,347.62,347.19,347.49,4078.0,346.5131,346.9423,346.5131,346.8125,4078.0
2025-05-02 12:30:00,347.63,347.92,347.63,347.81,6056.0,346.9523,347.2417,346.9523,347.1319,6056.0
2025-05-02 12:35:00,347.75,347.8,347.6,347.64,5472.0,347.072,347.1219,346.9223,346.9622,5472.0
2025-05-02 12:40:00,347.61,347.81,347.21,347.26,12799.0,346.9323,347.1319,346.5331,346.583,12799.0
2025-05-02 12:45:00,347.33,347.51,347.0,347.51,3942.0,346.6529,346.8325,346.3235,346.8325,3942.0
2025-05-02 12:50:00,347.35,347.82,347.34,347.82,2134.0,346.6728,347.1419,346.6628,347.1419,2134.0
2025-05-02 12:55:00,347.8,347.8,347.73,347.73,200.0,347.1219,347.1219,347.0521,347.0521,200.0
2025-05-02 13:00:00,347.6,347.91,347.6,347.91,925.0,346.9223,347.2317,346.9223,347.2317,925.0
2025-05-02 13:05:00,347.93,347.93,347.5,347.67,11004.0,347.2517,347.2517,346.8225,346.9922,11004.0
2025-05-02 13:10:00,347.18,347.18,346.92,347.15,2328.0,346.5031,346.5031,346.2437,346.4732,2328.0
2025-05-02 13:15:00,347.5,347.62,347.25,347.32,1053.0,346.8225,346.9423,346.573,346.6429,1053.0
2025-05-02 13:20:00,347.36,347.47,347.36,347.38,747.0,346.6828,346.7926,346.6828,346.7028,747.0
2025-05-02 13:25:00,347.11,347.27,347.07,347.07,1710.0,346.4333,346.593,346.3934,346.3934,1710.0
2025-05-02 13:30:00,347.17,347.2,346.98,347.11,1916.0,346.4932,346.5231,346.3035,346.4333,1916.0
2025-05-02 13:35:00,347.24,347.63,347.24,347.63,1201.0,346.563,346.9523,346.563,346.9523,1201.0
2025-05-02 13:40:00,347.61,347.91,347.47,347.91,1922.0,346.9323,347.2317,346.7926,347.2317,1922.0
2025-05-02 13:45:00,347.95,348.22,347.78,347.81,2679.0,347.2716,347.5411,347.102,347.1319,2679.0
2025-05-02 13:50:00,347.62,347.86,347.57,347.67,1609.0,346.9423,347.1818,346.8924,346.9922,1609.0
2025-05-02 13:55:00,347.67,347.95,347.67,347.82,2699.0,346.9922,347.2716,346.9922,347.1419,2699.0
2025-05-02 14:00:00,347.78,347.81,347.6,347.81,500.0,347.102,347.1319,346.9223,347.1319,500.0
2025-05-02 14:05:00,348.0,348.04,347.64,347.69,2439.0,347.3215,347.3615,346.9622,347.0121,2439.0
2025-05-02 14:10:00,347.69,347.8,347.0,347.26,2747.0,347.0121,347.1219,346.3235,346.583,2747.0
2025-05-02 14:15:00,347.26,347.26,347.03,347.03,1801.0,346.583,346.583,346.3534,346.3534,1801.0
2025-05-02 14:20:00,347.16,347.3,346.98,346.98,2218.0,346.4832,346.6229,346.3035,346.3035,2218.0
2025-05-02 14:25:00,347.17,347.17,346.95,346.95,1043.0,346.4932,346.4932,346.2736,346.2736,1043.0
2025-05-02 14:30:00,347.0,347.27,346.99,347.19,1614.0,346.3235,346.593,346.3135,346.5131,1614.0
2025-05-02 14:35:00,347.19,347.49,347.19,347.22,1622.0,346.5131,346.8125,346.5131,346.5431,1622.0
2025-05-02 14:40:00,347.25,347.47,347.25,347.47,813.0,346.573,346.7926,346.573,346.7926,813.0
2025-05-02 14:45:00,347.36,347.36,347.06,347.06,1344.0,346.6828,346.6828,346.3834,346.3834,1344.0
2025-05-02 14:50:00,346.89,347.38,346.86,347.37,1794.0,346.2137,346.7028,346.1838,346.6928,1794.0
2025-05-02 14:55:00,347.27,347.27,347.1,347.2,1554.0,346.593,346.593,346.4233,346.5231,1554.0
2025-05-02 15:00:00,347.16,347.42,347.15,347.35,3159.0,346.4832,346.7427,346.4732,346.6728,3159.0
2025-05-02 15:05:00,347.33,348.13,347.33,347.65,7319.0,346.6529,347.4513,346.6529,346.9722,7319.0
2025-05-02 15:10:00,347.56,348.07,347.55,348.03,3118.0,346.8824,347.3914,346.8724,347.3515,3118.0
2025-05-02 15:15:00,348.19,348.47,347.99,348.47,5070.0,347.5112,347.7906,347.3116,347.7906,5070.0
2025-05-02 15:20:00,348.47,348.64,348.46,348.61,1260.0,347.7906,347.9603,347.7806,347.9304,1260.0
2025-05-02 15:25:00,348.49,348.63,348.2,348.3,2312.0,347.8106,347.9503,347.5212,347.621,2312.0
2025-05-02 15:30:00,348.34,348.65,348.34,348.6,2600.0,347.6609,347.9703,347.6609,347.9204,2600.0
2025-05-02 15:35:00,348.62,348.9,348.5,348.88,3814.0,347.9403,348.2198,347.8206,348.1998,3814.0
2025-05-02 15:40:00,348.85,348.9,348.61,348.62,2966.0,348.1699,348.2198,347.9304,347.9403,2966.0
2025-05-02 15:45:00,348.67,348.74,348.39,348.4,9506.0,347.9902,348.0601,347.7108,347.7208,9506.0
2025-05-02 15:50:00,348.44,348.6,347.98,348.38,6368.0,347.7607,347.9204,347.3016,347.7008,6368.0
2025-05-02 15:55:00,348.29,348.37,347.84,347.97,30377.0,347.611,347.6908,347.1619,347.2916,30377.0
2025-05-05 09:30:00,348.47,348.47,345.22,347.5,15343.0,347.7906,347.7906,344.547,346.8225,15343.0
2025-05-05 09:35:00,346.75,346.97,346.75,346.97,300.0,346.074,346.2936,346.074,346.2936,300.0
2025-05-05 09:40:00,347.51,347.51,346.54,346.54,744.0,346.8325,346.8325,345.8644,345.8644,744.0
2025-05-05 09:45:00,345.92,345.92,344.69,345.28,1048.0,345.2456,345.2456,344.018,344.6068,1048.0
2025-05-05 09:50:00,344.98,345.08,344.29,344.72,4028.0,344.3074,344.4072,343.6188,344.0479,4028.0
2025-05-05 09:55:00,344.89,345.53,344.89,345.53,1602.0,344.2176,344.8564,344.2176,344.8564,1602.0
2025-05-05 10:00:00,345.2,345.2,344.64,344.64,3474.0,344.527,344.527,343.9681,343.9681,3474.0
2025-05-05 10:05:00,344.44,345.31,344.21,345.02,2186.0,343.7685,344.6368,343.5389,344.3474,2186.0
2025-05-05 10:10:00,345.1,345.1,344.52,344.98,1481.0,344.4272,344.4272,343.8483,344.3074,1481.0
2025-05-05 10:15:00,344.98,345.64,344.98,345.64,7051.0,344.3074,344.9661,344.3074,344.9661,7051.0
2025-05-05 10:20:00,345.68,346.98,345.68,346.98,3300.0,345.0061,346.3035,345.0061,346.3035,3300.0
2025-05-05 10:25:00,347.29,347.36,346.81,347.2,1704.0,346.6129,346.6828,346.1339,346.5231,1704.0
2025-05-05 10:30:00,347.15,348.46,346.92,348.46,6913.0,346.4732,347.7806,346.2437,347.7806,6913.0
2025-05-05 10:35:00,348.32,349.11,348.02,349.11,10057.0,347.6409,348.4294,347.3415,348.4294,10057.0
2025-05-05 10:40:00,349.12,350.95,349.12,350.03,24286.0,348.4394,350.2658,348.4394,349.3476,24286.0
2025-05-05 10:45:00,350.13,351.08,350.13,351.01,13380.0,349.4474,350.3955,349.4474,350.3257,13380.0
2025-05-05 10:50:00,350.84,350.91,350.48,350.76,1550.0,350.156,350.2259,349.7967,350.0762,1550.0
2025-05-05 10:55:00,350.41,350.78,350.33,350.52,1371.0,349.7268,350.0961,349.647,349.8366,1371.0
2025-05-05 11:00:00,350.67,350.67,349.96,350.05,4762.0,349.9863,349.9863,349.2777,349.3675,4762.0
2025-05-05 11:05:00,350.04,350.09,349.73,349.73,3964.0,349.3576,349.4075,349.0482,349.0482,3964.0
2025-05-05 11:10:00,349.98,350.35,349.9,350.17,5333.0,349.2977,349.667,349.2178,349.4873,5333.0
2025-05-05 11:15:00,350.11,350.28,350.0,350.24,1969.0,349.4274,349.5971,349.3176,349.5572,1969.0
2025-05-05 11:20:00,350.24,350.51,350.11,350.51,2385.0,349.5572,349.8267,349.4274,349.8267,2385.0
2025-05-05 11:25:00,350.44,350.51,350.34,350.46,1500.0,349.7568,349.8267,349.657,349.7767,1500.0
2025-05-05 11:30:00,350.65,350.65,349.54,349.94,2802.0,349.9664,349.9664,348.8585,349.2578,2802.0
2025-05-05 11:35:00,349.8,349.94,349.52,349.72,3367.0,349.118,349.2578,348.8386,349.0382,3367.0
2025-05-05 11:40:00,349.84,350.19,349.84,350.16,1900.0,349.158,349.5073,349.158,349.4773,1900.0
2025-05-05 11:45:00,350.35,350.35,349.94,350.15,11299.0,349.667,349.667,349.2578,349.4674,11299.0
2025-05-05 11:50:00,350.19,350.57,350.16,350.57,901.0,349.5073,349.8865,349.4773,349.8865,901.0
2025-05-05 11:55:00,350.27,350.5,350.27,350.47,1600.0,349.5871,349.8167,349.5871,349.7867,1600.0
2025-05-05 12:00:00,350.71,350.71,350.6,350.61,601.0,350.0263,350.0263,349.9165,349.9265,601.0
2025-05-05 12:05:00,350.78,350.84,350.78,350.84,300.0,350.0961,350.156,350.0961,350.156,300.0
2025-05-05 12:10:00,350.78,350.82,350.6,350.77,1368.0,350.0961,350.136,349.9165,350.0861,1368.0
2025-05-05 12:15:00,350.59,350.67,350.54,350.61,1072.0,349.9065,349.9863,349.8566,349.9265,1072.0
2025-05-05 12:20:00,350.58,350.62,350.46,350.54,806.0,349.8965,349.9364,349.7767,349.8566,806.0
2025-05-05 12:25:00,350.48,350.75,350.48,350.71,1750.0,349.7967,350.0662,349.7967,350.0263,1750.0
2025-05-05 12:30:00,350.79,350.79,350.58,350.59,956.0,350.1061,350.1061,349.8965,349.9065,956.0
2025-05-05 12:35:00,350.46,350.64,350.46,350.55,600.0,349.7767,349.9564,349.7767,349.8666,600.0
2025-05-05 12:40:00,350.55,350.55,350.55,350.55,0.0,349.8666,349.8666,349.8666,349.8666,0.0
2025-05-05 12:45:00,350.67,350.76,350.67,350.76,330.0,349.9863,350.0762,349.9863,350.0762,330.0
2025-05-05 12:50:00,350.76,350.76,350.76,350.76,0.0,350.0762,350.0762,350.0762,350.0762,0.0
2025-05-05 12:55:00,350.56,350.56,350.45,350.45,708.0,349.8766,349.8766,349.7668,349.7668,708.0
2025-05-05 13:00:00,350.31,350.41,350.04,350.04,2225.0,349.627,349.7268,349.3576,349.3576,2225.0
2025-05-05 13:05:00,350.17,350.17,350.1,350.1,300.0,349.4873,349.4873,349.4175,349.4175,300.0
2025-05-05 13:10:00,350.11,350.11,349.89,349.93,2348.0,349.4274,349.4274,349.2079,349.2478,2348.0
2025-05-05 13:15:00,349.8,349.8,349.59,349.59,803.0,349.118,349.118,348.9084,348.9084,803.0
2025-05-05 13:20:00,349.49,349.49,348.85,349.13,5422.0,348.8086,348.8086,348.1699,348.4493,5422.0
2025-05-05 13:25:00,349.16,349.77,349.16,349.67,1914.0,348.4793,349.0881,348.4793,348.9883,1914.0
2025-05-05 13:30:00,349.68,349.81,349.65,349.81,919.0,348.9983,349.128,348.9683,349.128,919.0
2025-05-05 13:35:00,349.85,349.87,349.69,349.73,1737.0,349.1679,349.1879,349.0083,349.0482,1737.0
2025-05-05 13:40:00,349.86,349.96,349.82,349.96,646.0,349.1779,349.2777,349.138,349.2777,646.0
2025-05-05 13:45:00,349.82,350.06,349.82,349.93,700.0,349.138,349.3775,349.138,349.2478,700.0
2025-05-05 13:50:00,350.05,350.05,349.91,349.97,750.0,349.3675,349.3675,349.2278,349.2877,750.0
2025-05-05 13:55:00,350.0,350.01,349.76,349.96,1761.0,349.3176,349.3276,349.0781,349.2777,1761.0
2025-05-05 14:00:00,349.95,350.0,349.95,350.0,694.0,349.2677,349.3176,349.2677,349.3176,694.0
2025-05-05 14:05:00,350.12,350.2,349.92,350.2,2744.0,349.4374,349.5173,349.2378,349.5173,2744.0
2025-05-05 14:10:00,350.17,350.57,350.17,350.43,3441.0,349.4873,349.8865,349.4873,349.7468,3441.0
2025-05-05 14:15:00,350.48,350.52,350.36,350.36,400.0,349.7967,349.8366,349.6769,349.6769,400.0
2025-05-05 14:20:00,350.54,350.74,350.42,350.68,7038.0,349.8566,350.0562,349.7368,349.9963,7038.0
2025-05-05 14:25:00,350.68,350.92,350.68,350.87,5897.0,349.9963,350.2359,349.9963,350.186,5897.0
2025-05-05 14:30:00,350.87,351.11,350.86,350.96,7215.0,350.186,350.4255,350.176,350.2758,7215.0
2025-05-05 14:35:00,351.08,351.15,350.7,350.7,6728.0,350.3955,350.4654,350.0163,350.0163,6728.0
2025-05-05 14:40:00,350.67,350.99,350.67,350.99,11625.0,349.9863,350.3057,349.9863,350.3057,11625.0
2025-05-05 14:45:00,350.98,350.98,350.75,350.78,3234.0,350.2957,350.2957,350.0662,350.0961,3234.0
2025-05-05 14:50:00,350.77,350.79,350.32,350.39,3182.0,350.0861,350.1061,349.637,349.7069,3182.0
2025-05-05 14:55:00,350.38,350.56,350.27,350.31,4685.0,349.6969,349.8766,349.5871,349.627,4685.0
2025-05-05 15:00:00,350.3,350.3,349.98,350.23,9056.0,349.6171,349.6171,349.2977,349.5472,9056.0
2025-05-05 15:05:00,350.24,350.42,350.13,350.15,4402.0,349.5572,349.7368,349.4474,349.4674,4402.0
2025-05-05 15:10:00,350.21,350.41,350.01,350.35,5265.0,349.5272,349.7268,349.3276,349.667,5265.0
2025-05-05 15:15:00,350.31,350.43,350.15,350.28,3322.0,349.627,349.7468,349.4674,349.5971,3322.0
2025-05-05 15:20:00,350.28,350.28,349.8,349.8,2480.0,349.5971,349.5971,349.118,349.118,2480.0
2025-05-05 15:25:00,349.87,350.16,349.8,350.06,3931.0,349.1879,349.4773,349.118,349.3775,3931.0
2025-05-05 15:30:00,350.24,350.33,350.13,350.25,3184.0,349.5572,349.647,349.4474,349.5672,3184.0
2025-05-05 15:35:00,350.19,350.62,350.19,350.32,6055.0,349.5073,349.9364,349.5073,349.637,6055.0
2025-05-05 15:40:00,350.52,350.54,350.13,350.29,7095.0,349.8366,349.8566,349.4474,349.6071,7095.0
2025-05-05 15:45:00,350.28,350.39,349.74,350.09,8242.0,349.5971,349.7069,349.0582,349.4075,8242.0
2025-05-05 15:50:00,350.0,350.01,349.12,349.44,9782.0,349.3176,349.3276,348.4394,348.7587,9782.0
2025-05-05 15:55:00,349.21,349.6,348.87,349.42,30563.0,348.5292,348.9184,348.1898,348.7388,30563.0
2025-05-06 09:30:00,349.6,350.19,348.38,349.0,17060.0,348.9184,349.5073,347.7008,348.3196,17060.0
2025-05-06 09:35:00,349.63,349.77,348.31,348.57,15113.0,348.9484,349.0881,347.6309,347.8904,15113.0
2025-05-06 09:40:00,348.31,348.53,347.61,347.94,7828.0,347.6309,347.8505,346.9323,347.2617,7828.0
2025-05-06 09:45:00,347.66,347.79,346.64,346.92,3455.0,346.9822,347.112,345.9642,346.2437,3455.0
2025-05-06 09:50:00,346.82,347.02,346.21,346.99,4418.0,346.1438,346.3435,345.535,346.3135,4418.0
2025-05-06 09:55:00,347.37,348.0,347.28,347.98,5360.0,346.6928,347.3215,346.6029,347.3016,5360.0
2025-05-06 10:00:00,348.07,348.5,347.48,347.48,11161.0,347.3914,347.8206,346.8026,346.8026,11161.0
2025-05-06 10:05:00,347.68,348.11,347.63,347.63,3036.0,347.0022,347.4313,346.9523,346.9523,3036.0
2025-05-06 10:10:00,347.79,348.43,347.54,348.43,4371.0,347.112,347.7507,346.8624,347.7507,4371.0
2025-05-06 10:15:00,348.44,349.26,348.2,349.25,3842.0,347.7607,348.5791,347.5212,348.5691,3842.0
2025-05-06 10:20:00,349.49,349.82,349.49,349.82,1348.0,348.8086,349.138,348.8086,349.138,1348.0
2025-05-06 10:25:00,350.0,351.37,349.63,351.35,5266.0,349.3176,350.685,348.9484,350.665,5266.0
2025-05-06 10:30:00,350.94,351.7,350.75,351.46,5378.0,350.2558,351.0143,350.0662,350.7748,5378.0
2025-05-06 10:35:00,351.46,351.73,350.67,351.08,12970.0,350.7748,351.0443,349.9863,350.3955,12970.0
2025-05-06 10:40:00,351.18,351.93,351.18,351.93,4564.0,350.4953,351.2439,350.4953,351.2439,4564.0
2025-05-06 10:45:00,352.0,353.41,352.0,353.18,6334.0,351.3137,352.721,351.3137,352.4914,6334.0
2025-05-06 10:50:00,353.14,353.19,352.64,352.73,4480.0,352.4515,352.5014,351.9525,352.0423,4480.0
2025-05-06 10:55:00,352.96,353.64,352.96,353.57,5647.0,352.2719,352.9505,352.2719,352.8807,5647.0
2025-05-06 11:00:00,353.68,354.23,353.68,354.07,6053.0,352.9905,353.5394,352.9905,353.3797,6053.0
2025-05-06 11:05:00,354.03,355.18,354.01,354.72,9251.0,353.3398,354.4875,353.3198,354.0284,9251.0
2025-05-06 11:10:00,354.95,354.95,354.33,354.34,6163.0,354.258,354.258,353.6392,353.6492,6163.0
2025-05-06 11:15:00,354.31,354.32,353.94,354.1,3458.0,353.6192,353.6292,353.25,353.4097,3458.0
2025-05-06 11:20:00,354.12,354.5,353.78,354.5,4691.0,353.4296,353.8089,353.0903,353.8089,4691.0
2025-05-06 11:25:00,354.37,354.58,354.11,354.55,7049.0,353.6791,353.8887,353.4196,353.8588,7049.0
2025-05-06 11:30:00,354.73,354.87,354.48,354.58,4870.0,354.0384,354.1782,353.7889,353.8887,4870.0
2025-05-06 11:35:00,354.55,354.7,354.33,354.62,17503.0,353.8588,354.0085,353.6392,353.9286,17503.0
2025-05-06 11:40:00,354.52,354.66,354.0,354.0,4426.0,353.8288,353.9686,353.3098,353.3098,4426.0
2025-05-06 11:45:00,353.99,354.33,353.99,354.16,2680.0,353.2999,353.6392,353.2999,353.4695,2680.0
2025-05-06 11:50:00,354.06,354.26,353.88,353.98,3226.0,353.3697,353.5693,353.1901,353.2899,3226.0
2025-05-06 11:55:00,354.1,354.23,354.09,354.18,1104.0,353.4097,353.5394,353.3997,353.4895,1104.0
2025-05-06 12:00:00,354.08,354.41,354.07,354.17,700.0,353.3897,353.719,353.3797,353.4795,700.0
2025-05-06 12:05:00,354.03,354.19,353.5,353.66,7646.0,353.3398,353.4995,352.8108,352.9705,7646.0
2025-05-06 12:10:00,353.45,354.68,353.45,354.63,2934.0,352.7609,353.9885,352.7609,353.9386,2934.0
2025-05-06 12:15:00,354.62,354.74,354.37,354.53,1021.0,353.9286,354.0484,353.6791,353.8388,1021.0
2025-05-06 12:20:00,354.54,354.54,353.93,354.05,5998.0,353.8488,353.8488,353.24,353.3598,5998.0
2025-05-06 12:25:00,354.03,354.07,353.71,353.9,3114.0,353.3398,353.3797,353.0204,353.21,3114.0
2025-05-06 12:30:00,353.91,353.91,353.84,353.84,550.0,353.22,353.22,353.1502,353.1502,550.0
2025-05-06 12:35:00,353.78,354.06,353.49,353.9,9756.0,353.0903,353.3697,352.8008,353.21,9756.0
2025-05-06 12:40:00,353.9,353.9,353.42,353.42,1959.0,353.21,353.21,352.731,352.731,1959.0
2025-05-06 12:45:00,353.37,353.56,353.37,353.5,620.0,352.6811,352.8707,352.6811,352.8108,620.0
2025-05-06 12:50:00,353.34,353.41,353.0,353.14,4075.0,352.6511,352.721,352.3118,352.4515,4075.0
2025-05-06 12:55:00,353.24,353.37,353.1,353.1,4153.0,352.5513,352.6811,352.4116,352.4116,4153.0
2025-05-06 13:00:00,353.07,353.08,352.78,352.81,2066.0,352.3817,352.3916,352.0922,352.1222,2066.0
2025-05-06 13:05:00,352.75,353.08,352.44,353.0,7399.0,352.0623,352.3916,351.7529,352.3118,7399.0
2025-05-06 13:10:00,352.95,353.01,352.84,352.93,1541.0,352.2619,352.3218,352.1521,352.2419,1541.0
2025-05-06 13:15:00,352.79,352.84,352.53,352.54,3602.0,352.1022,352.1521,351.8427,351.8527,3602.0
2025-05-06 13:20:00,352.69,352.86,351.76,351.76,2915.0,352.0024,352.1721,351.0742,351.0742,2915.0
2025-05-06 13:25:00,351.69,351.92,351.64,351.86,2457.0,351.0044,351.2339,350.9544,351.174,2457.0
2025-05-06 13:30:00,352.03,352.45,352.03,352.45,1100.0,351.3437,351.7629,351.3437,351.7629,1100.0
2025-05-06 13:35:00,352.54,352.55,352.02,352.26,8043.0,351.8527,351.8627,351.3337,351.5732,8043.0
2025-05-06 13:40:00,352.23,352.23,351.5,351.5,2691.0,351.5433,351.5433,350.8147,350.8147,2691.0
2025-05-06 13:45:00,351.61,351.61,351.27,351.39,2019.0,350.9245,350.9245,350.5852,350.7049,2019.0
2025-05-06 13:50:00,351.39,351.69,351.32,351.68,3566.0,350.7049,351.0044,350.6351,350.9944,3566.0
2025-05-06 13:55:00,351.61,351.74,351.41,351.41,600.0,350.9245,351.0543,350.7249,350.7249,600.0
2025-05-06 14:00:00,351.5,351.75,350.92,351.08,9336.0,350.8147,351.0642,350.2359,350.3955,9336.0
2025-05-06 14:05:00,351.23,351.51,351.1,351.35,3308.0,350.5452,350.8247,350.4155,350.665,3308.0
2025-05-06 14:10:00,351.35,351.35,350.84,350.84,1339.0,350.665,350.665,350.156,350.156,1339.0
2025-05-06 14:15:00,351.06,351.13,350.86,351.03,1315.0,350.3756,350.4454,350.176,350.3456,1315.0
2025-05-06 14:20:00,351.17,351.27,351.16,351.26,1603.0,350.4854,350.5852,350.4754,350.5752,1603.0
2025-05-06 14:25:00,351.4,351.58,351.4,351.53,800.0,350.7149,350.8946,350.7149,350.8447,800.0
2025-05-06 14:30:00,351.53,352.34,351.52,352.34,8768.0,350.8447,351.6531,350.8347,351.6531,8768.0
2025-05-06 14:35:00,352.36,352.46,351.9,351.91,3052.0,351.673,351.7729,351.2139,351.2239,3052.0
2025-05-06 14:40:00,351.92,351.94,351.65,351.66,679.0,351.2339,351.2539,350.9644,350.9744,679.0
2025-05-06 14:45:00,351.79,352.27,351.69,352.27,2023.0,351.1042,351.5832,351.0044,351.5832,2023.0
2025-05-06 14:50:00,352.1,352.27,351.97,351.97,2135.0,351.4136,351.5832,351.2838,351.2838,2135.0
2025-05-06 14:55:00,352.28,353.7,352.28,353.39,23156.0,351.5932,353.0104,351.5932,352.701,23156.0
2025-05-06 15:00:00,353.38,358.92,353.03,356.37,95999.0,352.6911,358.2203,352.3417,355.6752,95999.0
2025-05-06 15:05:00,355.87,360.0,355.47,359.95,31670.0,355.1762,359.2982,354.777,359.2482,31670.0
2025-05-06 15:10:00,359.39,360.94,358.41,359.69,53476.0,358.6893,360.2363,357.7113,358.9888,53476.0
2025-05-06 15:15:00,359.54,360.08,358.24,358.92,26722.0,358.839,359.378,357.5416,358.2203,26722.0
2025-05-06 15:20:00,359.32,359.32,357.36,357.49,29669.0,358.6195,358.6195,356.6633,356.793,29669.0
2025-05-06 15:25:00,357.64,358.02,357.01,357.1,25837.0,356.9428,357.322,356.314,356.4038,25837.0
2025-05-06 15:30:00,357.4,357.74,356.9,357.43,16609.0,356.7032,357.0426,356.2042,356.7332,16609.0
2025-05-06 15:35:00,357.64,358.11,356.38,357.02,14377.0,356.9428,357.4118,355.6852,356.324,14377.0
2025-05-06 15:40:00,356.76,356.96,356.49,356.81,20041.0,356.0645,356.2641,355.795,356.1144,20041.0
2025-05-06 15:45:00,356.86,358.01,356.81,357.6,17264.0,356.1643,357.312,356.1144,356.9028,17264.0
2025-05-06 15:50:00,357.56,357.57,356.64,357.12,23957.0,356.8629,356.8729,355.9447,356.4238,23957.0
2025-05-06 15:55:00,356.96,357.57,356.57,356.65,67455.0,356.2641,356.8729,355.8748,355.9547,67455.0
2025-05-07 09:30:00,356.15,359.18,355.14,357.78,30216.0,355.4557,358.4797,354.4476,357.0825,30216.0
2025-05-07 09:35:00,357.42,357.42,355.0,355.15,15578.0,356.7232,356.7232,354.3079,354.4576,15578.0
2025-05-07 09:40:00,355.6,355.74,354.39,354.97,9762.0,354.9067,355.0465,353.6991,354.278,9762.0
2025-05-07 09:45:00,355.24,356.13,355.19,355.85,14738.0,354.5474,355.4357,354.4975,355.1562,14738.0
2025-05-07 09:50:00,356.04,356.93,355.81,356.46,11423.0,355.3459,356.2341,355.1163,355.7651,11423.0
2025-05-07 09:55:00,356.46,357.05,356.15,356.39,36001.0,355.7651,356.3539,355.4557,355.6952,36001.0
2025-05-07 10:00:00,356.5,356.71,354.52,354.56,18111.0,355.805,356.0146,353.8288,353.8688,18111.0
2025-05-07 10:05:00,354.56,354.56,352.69,352.81,13276.0,353.8688,353.8688,352.0024,352.1222,13276.0
2025-05-07 10:10:00,352.5,352.71,350.59,350.6,22466.0,351.8128,352.0224,349.9065,349.9165,22466.0
2025-05-07 10:15:00,350.74,353.72,350.16,353.3,20550.0,350.0562,353.0304,349.4773,352.6112,20550.0
2025-05-07 10:20:00,353.48,353.54,352.68,353.11,10320.0,352.7909,352.8507,351.9924,352.4216,10320.0
2025-05-07 10:25:00,353.15,354.23,352.79,353.98,27625.0,352.4615,353.5394,352.1022,353.2899,27625.0
2025-05-07 10:30:00,354.07,355.21,353.64,354.66,24234.0,353.3797,354.5175,352.9505,353.9686,24234.0
2025-05-07 10:35:00,354.93,356.0,354.77,356.0,4501.0,354.238,355.3059,354.0783,355.3059,4501.0
2025-05-07 10:40:00,355.83,356.1,354.57,354.7,21279.0,355.1363,355.4058,353.8787,354.0085,21279.0
2025-05-07 10:45:00,354.9,355.97,354.87,355.83,34615.0,354.2081,355.276,354.1782,355.1363,34615.0
2025-05-07 10:50:00,355.8,355.82,354.34,354.4,16811.0,355.1063,355.1263,353.6492,353.7091,16811.0
2025-05-07 10:55:00,354.4,354.55,353.94,354.3,6412.0,353.7091,353.8588,353.25,353.6093,6412.0
2025-05-07 11:00:00,354.31,354.41,353.66,354.23,5759.0,353.6192,353.719,352.9705,353.5394,5759.0
2025-05-07 11:05:00,354.47,355.08,354.45,355.06,4677.0,353.7789,354.3877,353.759,354.3678,4677.0
2025-05-07 11:10:00,355.06,355.1,354.69,355.0,8249.0,354.3678,354.4077,353.9985,354.3079,8249.0
2025-05-07 11:15:00,354.88,355.22,354.86,355.21,38882.0,354.1881,354.5275,354.1682,354.5175,38882.0
2025-05-07 11:20:00,355.21,355.96,355.09,355.8,20781.0,354.5175,355.266,354.3977,355.1063,20781.0
2025-05-07 11:25:00,355.81,356.69,355.44,356.49,11490.0,355.1163,355.9946,354.747,355.795,11490.0
2025-05-07 11:30:00,356.22,357.76,356.22,357.33,16259.0,355.5255,357.0625,355.5255,356.6334,16259.0
2025-05-07 11:35:00,357.05,357.33,356.7,356.89,7093.0,356.3539,356.6334,356.0046,356.1942,7093.0
2025-05-07 11:40:00,356.94,357.15,356.29,356.43,10826.0,356.2441,356.4537,355.5954,355.7351,10826.0
2025-05-07 11:45:00,356.11,357.4,356.11,357.26,28452.0,355.4157,356.7032,355.4157,356.5635,28452.0
2025-05-07 11:50:00,357.36,357.5,356.89,357.34,49182.0,356.6633,356.803,356.1942,356.6433,49182.0
2025-05-07 11:55:00,357.62,357.73,357.07,357.08,9934.0,356.9228,357.0326,356.3739,356.3838,9934.0
2025-05-07 12:00:00,356.82,356.87,356.6,356.87,3714.0,356.1244,356.1743,355.9048,356.1743,3714.0
2025-05-07 12:05:00,356.91,357.74,356.91,357.68,13128.0,356.2142,357.0426,356.2142,356.9827,13128.0
2025-05-07 12:10:00,357.68,358.53,357.67,358.33,9336.0,356.9827,357.831,356.9727,357.6314,9336.0
2025-05-07 12:15:00,358.43,359.45,358.31,359.45,11267.0,357.7312,358.7492,357.6114,358.7492,11267.0
2025-05-07 12:20:00,359.45,359.87,358.91,359.02,24819.0,358.7492,359.1684,358.2103,358.3201,24819.0
2025-05-07 12:25:00,359.02,359.55,358.61,358.73,9017.0,358.3201,358.849,357.9109,358.0306,9017.0
2025-05-07 12:30:00,358.91,359.3,358.91,359.23,3825.0,358.2103,358.5995,358.2103,358.5297,3825.0
2025-05-07 12:35:00,359.2,359.79,358.99,359.62,6850.0,358.4997,359.0886,358.2901,358.9189,6850.0
2025-05-07 12:40:00,359.86,360.2,359.78,359.89,4406.0,359.1584,359.4978,359.0786,359.1884,4406.0
2025-05-07 12:45:00,359.86,360.08,359.35,360.08,5986.0,359.1584,359.378,358.6494,359.378,5986.0
2025-05-07 12:50:00,360.18,360.36,359.93,359.94,4743.0,359.4778,359.6574,359.2283,359.2383,4743.0
2025-05-07 12:55:00,360.08,360.35,360.07,360.35,1210.0,359.378,359.6475,359.368,359.6475,1210.0
2025-05-07 13:00:00,360.36,361.0,360.27,361.0,5106.0,359.6574,360.2962,359.5676,360.2962,5106.0
2025-05-07 13:05:00,361.04,361.6,361.01,361.5,9892.0,360.3361,360.895,360.3062,360.7952,9892.0
2025-05-07 13:10:00,361.53,361.71,361.38,361.64,2440.0,360.8252,361.0048,360.6755,360.935,2440.0
2025-05-07 13:15:00,361.67,361.75,361.38,361.38,2060.0,360.9649,361.0447,360.6755,360.6755,2060.0
2025-05-07 13:20:00,361.22,361.56,361.12,361.53,3661.0,360.5158,360.8551,360.416,360.8252,3661.0
2025-05-07 13:25:00,361.37,361.42,360.95,361.26,9426.0,360.6655,360.7154,360.2463,360.5557,9426.0
2025-05-07 13:30:00,361.17,361.2,360.98,361.2,1985.0,360.4659,360.4958,360.2762,360.4958,1985.0
2025-05-07 13:35:00,361.14,361.14,360.49,360.5,10089.0,360.4359,360.4359,359.7872,359.7972,10089.0
2025-05-07 13:40:00,360.5,360.99,360.49,360.88,1717.0,359.7972,360.2862,359.7872,360.1764,1717.0
2025-05-07 13:45:00,361.05,361.07,360.79,360.79,1111.0,360.3461,360.3661,360.0866,360.0866,1111.0
2025-05-07 13:50:00,360.8,360.91,360.41,360.79,7275.0,360.0966,360.2064,359.7074,360.0866,7275.0
2025-05-07 13:55:00,360.79,361.29,360.51,360.81,7409.0,360.0866,360.5856,359.8072,360.1066,7409.0
2025-05-07 14:00:00,360.8,361.52,360.0,361.41,3512.0,360.0966,360.8152,359.2982,360.7054,3512.0
2025-05-07 14:05:00,360.86,360.99,359.55,359.65,10870.0,360.1565,360.2862,358.849,358.9488,10870.0
2025-05-07 14:10:00,359.44,359.86,359.0,359.23,3144.0,358.7392,359.1584,358.3001,358.5297,3144.0
2025-05-07 14:15:00,359.05,360.03,358.85,360.03,4800.0,358.35,359.3281,358.1504,359.3281,4800.0
2025-05-07 14:20:00,360.02,360.6,360.01,360.41,3500.0,359.3181,359.897,359.3081,359.7074,3500.0
2025-05-07 14:25:00,360.41,360.85,360.13,360.13,3247.0,359.7074,360.1465,359.4279,359.4279,3247.0
2025-05-07 14:30:00,360.05,361.27,360.05,361.09,2630.0,359.3481,360.5657,359.3481,360.386,2630.0
2025-05-07 14:35:00,361.08,361.67,360.62,361.42,10559.0,360.376,360.9649,359.9169,360.7154,10559.0
2025-05-07 14:40:00,361.43,361.98,361.43,361.65,10033.0,360.7254,361.2743,360.7254,360.9449,10033.0
2025-05-07 14:45:00,361.64,361.64,360.49,360.98,10845.0,360.935,360.935,359.7872,360.2762,10845.0
2025-05-07 14:50:00,361.0,361.4,360.76,361.24,11034.0,360.2962,360.6954,360.0567,360.5357,11034.0
2025-05-07 14:55:00,361.57,363.07,361.57,362.67,10853.0,360.8651,362.3622,360.8651,361.9629,10853.0
2025-05-07 15:00:00,362.67,362.81,362.23,362.59,7803.0,361.9629,362.1027,361.5238,361.8831,7803.0
2025-05-07 15:05:00,362.58,363.51,362.34,363.3,16834.0,361.8731,362.8013,361.6336,362.5917,16834.0
2025-05-07 15:10:00,363.26,363.31,361.87,362.34,23235.0,362.5518,362.6017,361.1645,361.6336,23235.0
2025-05-07 15:15:00,362.49,362.68,361.87,362.32,8579.0,361.7833,361.9729,361.1645,361.6136,8579.0
2025-05-07 15:20:00,362.41,362.74,362.19,362.41,12090.0,361.7035,362.0328,361.4839,361.7035,12090.0
2025-05-07 15:25:00,362.55,362.55,361.32,361.36,14274.0,361.8432,361.8432,360.6156,360.6555,14274.0
2025-05-07 15:30:00,361.32,361.57,360.33,360.34,7119.0,360.6156,360.8651,359.6275,359.6375,7119.0
2025-05-07 15:35:00,360.37,361.26,360.33,360.59,4851.0,359.6674,360.5557,359.6275,359.887,4851.0
2025-05-07 15:40:00,360.68,362.29,360.59,361.37,13165.0,359.9768,361.5837,359.887,360.6655,13165.0
2025-05-07 15:45:00,361.61,361.77,360.87,361.26,13511.0,360.905,361.0647,360.1665,360.5557,13511.0
2025-05-07 15:50:00,360.97,362.1,360.3,361.65,19894.0,360.2663,361.3941,359.5976,360.9449,19894.0
2025-05-07 15:55:00,361.57,362.16,360.85,360.98,118879.0,360.8651,361.4539,360.1465,360.2762,118879.0
2025-05-08 09:30:00,358.69,361.26,358.69,361.13,16652.0,357.9907,360.5557,357.9907,360.4259,16652.0
2025-05-08 09:35:00,361.13,362.16,361.13,362.16,4898.0,360.4259,361.4539,360.4259,361.4539,4898.0
2025-05-08 09:40:00,362.76,363.96,361.79,361.8,17877.0,362.0528,363.2504,361.0847,361.0946,17877.0
2025-05-08 09:45:00,361.37,361.79,361.06,361.53,3080.0,360.6655,361.0847,360.3561,360.8252,3080.0
2025-05-08 09:50:00,361.64,362.02,360.57,360.57,9947.0,360.935,361.3142,359.867,359.867,9947.0
2025-05-08 09:55:00,360.56,360.57,359.48,360.37,20569.0,359.8571,359.867,358.7792,359.6674,20569.0
2025-05-08 10:00:00,360.29,361.31,360.1,361.04,3918.0,359.5876,360.6056,359.398,360.3361,3918.0
2025-05-08 10:05:00,361.88,362.4,361.74,362.34,6415.0,361.1745,361.6935,361.0348,361.6336,6415.0
2025-05-08 10:10:00,362.23,362.23,361.9,362.0,1986.0,361.5238,361.5238,361.1944,361.2943,1986.0
2025-05-08 10:15:00,362.11,363.75,362.07,362.93,23943.0,361.404,363.0408,361.3641,362.2224,23943.0
2025-05-08 10:20:00,362.88,363.08,362.51,362.93,6459.0,362.1725,362.3721,361.8033,362.2224,6459.0
2025-05-08 10:25:00,362.96,363.51,362.72,362.73,3298.0,362.2524,362.8013,362.0128,362.0228,3298.0
2025-05-08 10:30:00,362.86,363.16,362.83,362.83,10401.0,362.1526,362.452,362.1226,362.1226,10401.0
2025-05-08 10:35:00,362.9,362.9,361.37,361.41,7581.0,362.1925,362.1925,360.6655,360.7054,7581.0
2025-05-08 10:40:00,361.14,361.82,361.14,361.25,3725.0,360.4359,361.1146,360.4359,360.5457,3725.0
2025-05-08 10:45:00,361.2,361.2,360.64,360.9,3167.0,360.4958,360.4958,359.9369,360.1964,3167.0
2025-05-08 10:50:00,360.78,360.94,360.32,360.37,3654.0,360.0766,360.2363,359.6175,359.6674,3654.0
2025-05-08 10:55:00,360.13,360.56,359.79,360.2,7386.0,359.4279,359.8571,359.0886,359.4978,7386.0
2025-05-08 11:00:00,359.95,359.98,359.01,359.01,6711.0,359.2482,359.2782,358.3101,358.3101,6711.0
2025-05-08 11:05:00,359.13,359.52,358.9,359.52,4747.0,358.4298,358.8191,358.2003,358.8191,4747.0
2025-05-08 11:10:00,359.59,360.32,359.54,360.32,2739.0,358.8889,359.6175,358.839,359.6175,2739.0
2025-05-08 11:15:00,360.23,361.16,360.23,361.16,2428.0,359.5277,360.4559,359.5277,360.4559,2428.0
2025-05-08 11:20:00,361.26,361.39,361.08,361.31,4017.0,360.5557,360.6854,360.376,360.6056,4017.0
2025-05-08 11:25:00,361.33,362.07,361.32,361.44,10516.0,360.6256,361.3641,360.6156,360.7353,10516.0
2025-05-08 11:30:00,361.44,361.6,360.97,361.5,5362.0,360.7353,360.895,360.2663,360.7952,5362.0
2025-05-08 11:35:00,361.33,362.04,361.33,362.03,2620.0,360.6256,361.3342,360.6256,361.3242,2620.0
2025-05-08 11:40:00,362.15,362.76,362.15,362.76,8198.0,361.444,362.0528,361.444,362.0528,8198.0
2025-05-08 11:45:00,362.62,362.66,362.42,362.53,2844.0,361.913,361.953,361.7134,361.8232,2844.0
2025-05-08 11:50:00,362.52,362.64,362.16,362.36,3560.0,361.8132,361.933,361.4539,361.6535,3560.0
2025-05-08 11:55:00,362.53,362.53,362.2,362.31,4159.0,361.8232,361.8232,361.4939,361.6036,4159.0
2025-05-08 12:00:00,362.1,362.7,362.1,362.67,1917.0,361.3941,361.9929,361.3941,361.9629,1917.0
2025-05-08 12:05:00,362.67,362.67,362.51,362.6,2565.0,361.9629,361.9629,361.8033,361.8931,2565.0
2025-05-08 12:10:00,362.57,362.57,361.94,362.13,3945.0,361.8631,361.8631,361.2344,361.424,3945.0
2025-05-08 12:15:00,362.04,362.25,362.01,362.02,2137.0,361.3342,361.5438,361.3042,361.3142,2137.0
2025-05-08 12:20:00,362.2,362.35,362.2,362.28,1442.0,361.4939,361.6436,361.4939,361.5737,1442.0
2025-05-08 12:25:00,362.49,362.59,362.22,362.59,2534.0,361.7833,361.8831,361.5138,361.8831,2534.0
2025-05-08 12:30:00,362.6,362.62,361.66,361.67,6679.0,361.8931,361.913,360.9549,360.9649,6679.0
2025-05-08 12:35:00,361.68,362.06,361.65,362.04,2250.0,360.9749,361.3541,360.9449,361.3342,2250.0
2025-05-08 12:40:00,362.04,362.24,362.03,362.24,2001.0,361.3342,361.5338,361.3242,361.5338,2001.0
2025-05-08 12:45:00,362.22,362.41,362.06,362.41,3476.0,361.5138,361.7035,361.3541,361.7035,3476.0
2025-05-08 12:50:00,362.41,362.56,362.32,362.47,5439.0,361.7035,361.8532,361.6136,361.7633,5439.0
2025-05-08 12:55:00,362.47,362.94,362.47,362.86,1984.0,361.7633,362.2324,361.7633,362.1526,1984.0
2025-05-08 13:00:00,362.71,362.75,362.45,362.52,6051.0,362.0029,362.0428,361.7434,361.8132,6051.0
2025-05-08 13:05:00,362.52,362.52,362.36,362.38,2295.0,361.8132,361.8132,361.6535,361.6735,2295.0
2025-05-08 13:10:00,362.37,362.42,362.2,362.3,1830.0,361.6635,361.7134,361.4939,361.5937,1830.0
2025-05-08 13:15:00,362.36,362.36,362.21,362.22,1675.0,361.6535,361.6535,361.5038,361.5138,1675.0
2025-05-08 13:20:00,362.22,362.22,361.82,361.92,5466.0,361.5138,361.5138,361.1146,361.2144,5466.0
2025-05-08 13:25:00,361.9,361.91,361.64,361.64,2005.0,361.1944,361.2044,360.935,360.935,2005.0
2025-05-08 13:30:00,361.64,361.65,361.49,361.49,983.0,360.935,360.9449,360.7852,360.7852,983.0
2025-05-08 13:35:00,361.39,361.65,361.32,361.54,5677.0,360.6854,360.9449,360.6156,360.8351,5677.0
2025-05-08 13:40:00,361.6,361.6,361.33,361.42,4182.0,360.895,360.895,360.6256,360.7154,4182.0
2025-05-08 13:45:00,361.4,361.4,361.01,361.16,3878.0,360.6954,360.6954,360.3062,360.4559,3878.0
2025-05-08 13:50:00,361.08,361.26,361.02,361.02,3140.0,360.376,360.5557,360.3162,360.3162,3140.0
2025-05-08 13:55:00,360.96,360.96,360.56,360.71,3461.0,360.2563,360.2563,359.8571,360.0068,3461.0
2025-05-08 14:00:00,360.63,360.66,360.57,360.58,2400.0,359.9269,359.9569,359.867,359.877,2400.0
2025-05-08 14:05:00,360.75,361.25,360.75,361.16,4420.0,360.0467,360.5457,360.0467,360.4559,4420.0
2025-05-08 14:10:00,361.31,361.41,361.12,361.13,3944.0,360.6056,360.7054,360.416,360.4259,3944.0
2025-05-08 14:15:00,361.13,361.24,360.82,360.94,3659.0,360.4259,360.5357,360.1166,360.2363,3659.0
2025-05-08 14:20:00,360.96,360.97,360.65,360.74,2206.0,360.2563,360.2663,359.9469,360.0367,2206.0
2025-05-08 14:25:00,360.74,360.82,360.51,360.53,4182.0,360.0367,360.1166,359.8072,359.8271,4182.0
2025-05-08 14:30:00,360.48,360.97,360.47,360.51,10093.0,359.7772,360.2663,359.7672,359.8072,10093.0
2025-05-08 14:35:00,360.39,360.62,360.35,360.5,1954.0,359.6874,359.9169,359.6475,359.7972,1954.0
2025-05-08 14:40:00,360.42,360.48,360.22,360.47,3173.0,359.7173,359.7772,359.5177,359.7672,3173.0
2025-05-08 14:45:00,360.61,361.03,360.61,361.03,2172.0,359.907,360.3261,359.907,360.3261,2172.0
2025-05-08 14:50:00,360.94,360.96,360.64,360.67,5426.0,360.2363,360.2563,359.9369,359.9668,5426.0
2025-05-08 14:55:00,360.53,360.67,360.29,360.62,3133.0,359.8271,359.9668,359.5876,359.9169,3133.0
2025-05-08 15:00:00,360.62,360.62,359.09,359.27,6578.0,359.9169,359.9169,358.3899,358.5696,6578.0
2025-05-08 15:05:00,359.27,359.27,358.54,358.81,4414.0,358.5696,358.5696,357.841,358.1105,4414.0
2025-05-08 15:10:00,358.65,358.65,357.77,357.77,8232.0,357.9508,357.9508,357.0725,357.0725,8232.0
2025-05-08 15:15:00,357.79,358.04,357.37,357.97,8499.0,357.0925,357.342,356.6733,357.2721,8499.0
2025-05-08 15:20:00,358.12,358.12,357.61,357.61,4551.0,357.4218,357.4218,356.9128,356.9128,4551.0
2025-05-08 15:25:00,357.61,357.99,357.23,357.85,15006.0,356.9128,357.2921,356.5336,357.1523,15006.0
2025-05-08 15:30:00,357.96,358.07,357.21,357.41,6538.0,357.2621,357.3719,356.5136,356.7132,6538.0
2025-05-08 15:35:00,357.44,357.53,357.16,357.38,4041.0,356.7431,356.833,356.4637,356.6833,4041.0
2025-05-08 15:40:00,357.38,357.38,356.86,356.88,14355.0,356.6833,356.6833,356.1643,356.1842,14355.0
2025-05-08 15:45:00,356.88,356.88,356.11,356.11,37686.0,356.1842,356.1842,355.4157,355.4157,37686.0
2025-05-08 15:50:00,356.0,356.01,354.73,354.73,23583.0,355.3059,355.3159,354.0384,354.0384,23583.0
2025-05-08 15:55:00,354.6,354.86,353.7,353.89,70633.0,353.9087,354.1682,353.0104,353.2001,70633.0
2025-05-09 09:30:00,354.0,355.4,353.0,354.0,12455.0,353.3098,354.7071,352.3118,353.3098,12455.0
2025-05-09 09:35:00,353.85,353.85,353.34,353.35,3018.0,353.1601,353.1601,352.6511,352.6611,3018.0
2025-05-09 09:40:00,354.27,354.27,353.53,353.54,6390.0,353.5793,353.5793,352.8408,352.8507,6390.0
2025-05-09 09:45:00,353.67,354.2,353.14,353.14,4087.0,352.9805,353.5095,352.4515,352.4515,4087.0
2025-05-09 09:50:00,353.14,353.15,352.69,352.87,2843.0,352.4515,352.4615,352.0024,352.1821,2843.0
2025-05-09 09:55:00,352.88,353.1,352.37,352.93,4003.0,352.192,352.4116,351.683,352.2419,4003.0
2025-05-09 10:00:00,352.93,353.49,352.76,353.25,4146.0,352.2419,352.8008,352.0723,352.5613,4146.0
2025-05-09 10:05:00,353.38,353.9,353.11,353.9,2942.0,352.6911,353.21,352.4216,353.21,2942.0
2025-05-09 10:10:00,353.82,353.83,353.13,353.41,3626.0,353.1302,353.1402,352.4415,352.721,3626.0
2025-05-09 10:15:00,353.36,353.48,353.06,353.28,4033.0,352.6711,352.7909,352.3717,352.5913,4033.0
2025-05-09 10:20:00,353.28,353.98,353.27,353.88,7385.0,352.5913,353.2899,352.5813,353.1901,7385.0
2025-05-09 10:25:00,354.07,354.59,353.78,354.59,8560.0,353.3797,353.8987,353.0903,353.8987,8560.0
2025-05-09 10:30:00,354.88,354.88,354.1,354.18,3882.0,354.1881,354.1881,353.4097,353.4895,3882.0
2025-05-09 10:35:00,354.12,355.06,354.02,355.03,5003.0,353.4296,354.3678,353.3298,354.3378,5003.0
2025-05-09 10:40:00,355.03,355.06,354.44,354.96,2748.0,354.3378,354.3678,353.749,354.268,2748.0
2025-05-09 10:45:00,355.02,355.31,354.75,355.31,2914.0,354.3279,354.6173,354.0584,354.6173,2914.0
2025-05-09 10:50:00,355.46,355.63,355.24,355.56,3058.0,354.767,354.9367,354.5474,354.8668,3058.0
2025-05-09 10:55:00,356.01,356.59,355.93,356.06,3732.0,355.3159,355.8948,355.2361,355.3658,3732.0
2025-05-09 11:00:00,355.98,356.25,355.98,356.13,3483.0,355.286,355.5555,355.286,355.4357,3483.0
2025-05-09 11:05:00,356.0,356.46,355.92,356.4,2830.0,355.3059,355.7651,355.2261,355.7052,2830.0
2025-05-09 11:10:00,356.24,356.39,355.44,355.44,5906.0,355.5455,355.6952,354.747,354.747,5906.0
2025-05-09 11:15:00,355.59,355.7,354.71,354.72,12615.0,354.8967,355.0065,354.0185,354.0284,12615.0
2025-05-09 11:20:00,354.67,354.91,354.47,354.76,4665.0,353.9785,354.2181,353.7789,354.0684,4665.0
2025-05-09 11:25:00,354.94,355.05,354.47,354.9,6827.0,354.248,354.3578,353.7789,354.2081,6827.0
2025-05-09 11:30:00,354.9,355.26,354.45,354.85,7617.0,354.2081,354.5674,353.759,354.1582,7617.0
2025-05-09 11:35:00,355.28,355.28,354.83,355.26,2201.0,354.5874,354.5874,354.1382,354.5674,2201.0
2025-05-09 11:40:00,355.08,355.19,354.89,355.07,9977.0,354.3877,354.4975,354.1981,354.3778,9977.0
2025-05-09 11:45:00,355.08,355.73,355.05,355.28,21121.0,354.3877,355.0365,354.3578,354.5874,21121.0
2025-05-09 11:50:00,355.57,356.1,355.3,356.1,8648.0,354.8768,355.4058,354.6073,355.4058,8648.0
2025-05-09 11:55:00,356.21,356.42,356.02,356.25,1638.0,355.5155,355.7251,355.3259,355.5555,1638.0
2025-05-09 12:00:00,356.1,356.1,355.64,355.65,1351.0,355.4058,355.4058,354.9467,354.9566,1351.0
2025-05-09 12:05:00,355.69,356.47,355.69,356.47,1634.0,354.9966,355.775,354.9966,355.775,1634.0
2025-05-09 12:10:00,356.18,356.49,355.94,356.49,1419.0,355.4856,355.795,355.2461,355.795,1419.0
2025-05-09 12:15:00,356.6,356.61,356.49,356.5,2686.0,355.9048,355.9148,355.795,355.805,2686.0
2025-05-09 12:20:00,356.54,356.93,356.2,356.46,1920.0,355.8449,356.2341,355.5056,355.7651,1920.0
2025-05-09 12:25:00,356.29,356.29,356.13,356.21,345.0,355.5954,355.5954,355.4357,355.5155,345.0
2025-05-09 12:30:00,356.18,356.18,355.79,356.08,1048.0,355.4856,355.4856,355.0964,355.3858,1048.0
2025-05-09 12:35:00,356.13,356.37,356.13,356.22,1801.0,355.4357,355.6752,355.4357,355.5255,1801.0
2025-05-09 12:40:00,356.22,356.22,355.65,355.65,3502.0,355.5255,355.5255,354.9566,354.9566,3502.0
2025-05-09 12:45:00,355.71,355.72,355.64,355.7,653.0,355.0165,355.0265,354.9467,355.0065,653.0
2025-05-09 12:50:00,355.7,355.7,355.7,355.7,0.0,355.0065,355.0065,355.0065,355.0065,0.0
2025-05-09 12:55:00,355.36,355.36,354.99,355.24,4302.0,354.6672,354.6672,354.2979,354.5474,4302.0
2025-05-09 13:00:00,355.23,355.32,355.21,355.22,910.0,354.5375,354.6273,354.5175,354.5275,910.0
2025-05-09 13:05:00,355.31,355.66,355.09,355.66,842.0,354.6173,354.9666,354.3977,354.9666,842.0
2025-05-09 13:10:00,355.66,355.74,355.54,355.55,2610.0,354.9666,355.0465,354.8468,354.8568,2610.0
2025-05-09 13:15:00,355.72,355.91,355.72,355.87,1600.0,355.0265,355.2161,355.0265,355.1762,1600.0
2025-05-09 13:20:00,355.87,355.87,355.28,355.42,4608.0,355.1762,355.1762,354.5874,354.7271,4608.0
2025-05-09 13:25:00,355.7,355.7,355.51,355.56,400.0,355.0065,355.0065,354.8169,354.8668,400.0
2025-05-09 13:30:00,355.47,355.7,355.47,355.7,600.0,354.777,355.0065,354.777,355.0065,600.0
2025-05-09 13:35:00,355.7,355.95,355.52,355.82,1189.0,355.0065,355.256,354.8269,355.1263,1189.0
2025-05-09 13:40:00,355.42,356.01,355.42,355.94,3244.0,354.7271,355.3159,354.7271,355.2461,3244.0
2025-05-09 13:45:00,355.88,356.19,355.87,356.19,2537.0,355.1862,355.4956,355.1762,355.4956,2537.0
2025-05-09 13:50:00,355.98,356.08,355.75,356.08,800.0,355.286,355.3858,355.0564,355.3858,800.0
2025-05-09 13:55:00,355.86,356.16,355.82,355.92,2000.0,355.1662,355.4656,355.1263,355.2261,2000.0
2025-05-09 14:00:00,355.87,355.87,355.48,355.66,1125.0,355.1762,355.1762,354.787,354.9666,1125.0
2025-05-09 14:05:00,355.8,355.8,355.14,355.2,1000.0,355.1063,355.1063,354.4476,354.5075,1000.0
2025-05-09 14:10:00,355.21,355.44,355.03,355.21,1281.0,354.5175,354.747,354.3378,354.5175,1281.0
2025-05-09 14:15:00,355.45,355.45,354.87,355.0,1600.0,354.757,354.757,354.1782,354.3079,1600.0
2025-05-09 14:20:00,355.2,355.31,355.03,355.14,1200.0,354.5075,354.6173,354.3378,354.4476,1200.0
2025-05-09 14:25:00,354.97,354.97,354.67,354.68,500.0,354.278,354.278,353.9785,353.9885,500.0
2025-05-09 14:30:00,354.66,355.1,354.64,354.87,3765.0,353.9686,354.4077,353.9486,354.1782,3765.0
2025-05-09 14:35:00,354.8,355.45,354.78,355.45,1994.0,354.1083,354.757,354.0883,354.757,1994.0
2025-05-09 14:40:00,355.45,355.62,355.42,355.47,1763.0,354.757,354.9267,354.7271,354.777,1763.0
2025-05-09 14:45:00,355.6,355.85,355.6,355.78,1609.0,354.9067,355.1562,354.9067,355.0864,1609.0
2025-05-09 14:50:00,355.9,356.01,355.72,355.8,1200.0,355.2061,355.3159,355.0265,355.1063,1200.0
2025-05-09 14:55:00,355.82,355.98,355.58,355.87,1433.0,355.1263,355.286,354.8868,355.1762,1433.0
2025-05-09 15:00:00,355.79,355.95,355.71,355.95,2100.0,355.0964,355.256,355.0165,355.256,2100.0
2025-05-09 15:05:00,355.84,355.91,355.73,355.91,1639.0,355.1463,355.2161,355.0365,355.2161,1639.0
2025-05-09 15:10:00,355.91,355.91,355.32,355.47,3282.0,355.2161,355.2161,354.6273,354.777,3282.0
2025-05-09 15:15:00,354.78,354.97,354.78,354.97,574.0,354.0883,354.278,354.0883,354.278,574.0
2025-05-09 15:20:00,354.71,354.88,354.7,354.76,989.0,354.0185,354.1881,354.0085,354.0684,989.0
2025-05-09 15:25:00,354.62,354.97,354.39,354.96,10292.0,353.9286,354.278,353.6991,354.268,10292.0
2025-05-09 15:30:00,354.96,355.11,354.73,354.9,13925.0,354.268,354.4177,354.0384,354.2081,13925.0
2025-05-09 15:35:00,355.09,355.09,354.16,354.41,19121.0,354.3977,354.3977,353.4695,353.719,19121.0
2025-05-09 15:40:00,354.23,354.64,354.23,354.53,5982.0,353.5394,353.9486,353.5394,353.8388,5982.0
2025-05-09 15:45:00,354.46,355.12,354.45,355.06,17806.0,353.769,354.4277,353.759,354.3678,17806.0
2025-05-09 15:50:00,354.89,354.89,353.91,354.39,166610.0,354.1981,354.1981,353.22,353.6991,166610.0
2025-05-09 15:55:00,354.14,354.15,353.16,353.71,47799.0,353.4496,353.4596,352.4715,353.0204,47799.0
2025-05-12 09:30:00,355.06,366.37,354.75,364.91,70535.0,354.3678,365.6557,354.0584,364.1986,70535.0
2025-05-12 09:35:00,364.91,371.06,364.9,370.81,27750.0,364.1986,370.3366,364.1886,370.0871,27750.0
2025-05-12 09:40:00,370.81,373.37,367.88,368.72,88496.0,370.0871,372.6421,367.1628,368.0012,88496.0
2025-05-12 09:45:00,369.22,370.98,368.37,370.18,41681.0,368.5002,370.2567,367.6518,369.4583,41681.0
2025-05-12 09:50:00,369.91,369.91,367.48,368.05,19761.0,369.1888,369.1888,366.7636,367.3325,19761.0
2025-05-12 09:55:00,367.96,368.54,367.0,367.9,75061.0,367.2426,367.8215,366.2845,367.1827,75061.0
2025-05-12 10:00:00,367.79,368.28,365.64,366.73,19682.0,367.073,367.562,364.9272,366.015,19682.0
2025-05-12 10:05:00,366.71,366.71,364.96,366.0,9775.0,365.9951,365.9951,364.2485,365.2865,9775.0
2025-05-12 10:10:00,365.97,367.0,365.82,366.01,7493.0,365.2565,366.2845,365.1068,365.2964,7493.0
2025-05-12 10:15:00,366.41,366.87,365.76,365.82,10248.0,365.6957,366.1548,365.0469,365.1068,10248.0
2025-05-12 10:20:00,365.82,365.82,362.74,363.02,13910.0,365.1068,365.1068,362.0328,362.3123,13910.0
2025-05-12 10:25:00,362.3,362.34,361.35,362.16,4556.0,361.5937,361.6336,360.6455,361.4539,4556.0
2025-05-12 10:30:00,361.72,363.99,361.54,363.99,6866.0,361.0148,363.2804,360.8351,363.2804,6866.0
2025-05-12 10:35:00,364.0,364.37,363.66,364.13,3724.0,363.2904,363.6596,362.951,363.4201,3724.0
2025-05-12 10:40:00,363.83,364.17,363.48,364.12,4973.0,363.1207,363.46,362.7714,363.4101,4973.0
2025-05-12 10:45:00,364.62,365.14,364.32,364.52,12043.0,363.9091,364.4281,363.6097,363.8093,12043.0
2025-05-12 10:50:00,364.8,365.26,364.71,365.26,2158.0,364.0888,364.5479,363.999,364.5479,2158.0
2025-05-12 10:55:00,365.03,365.03,364.23,364.78,5064.0,364.3183,364.3183,363.5199,364.0688,5064.0
2025-05-12 11:00:00,364.73,364.78,363.59,364.14,3494.0,364.0189,364.0688,362.8812,363.4301,3494.0
2025-05-12 11:05:00,364.05,364.05,362.98,362.98,3191.0,363.3403,363.3403,362.2723,362.2723,3191.0
2025-05-12 11:10:00,362.96,363.83,362.94,363.51,3905.0,362.2524,363.1207,362.2324,362.8013,3905.0
2025-05-12 11:15:00,363.64,363.83,363.64,363.83,300.0,362.9311,363.1207,362.9311,363.1207,300.0
2025-05-12 11:20:00,363.44,363.63,362.83,363.45,3226.0,362.7314,362.9211,362.1226,362.7414,3226.0
2025-05-12 11:25:00,363.43,363.43,362.53,362.99,5336.0,362.7215,362.7215,361.8232,362.2823,5336.0
2025-05-12 11:30:00,362.77,362.78,361.88,362.42,6008.0,362.0628,362.0727,361.1745,361.7134,6008.0
2025-05-12 11:35:00,362.27,362.72,361.21,361.34,7080.0,361.5637,362.0128,360.5058,360.6355,7080.0
2025-05-12 11:40:00,361.34,361.67,361.02,361.14,2756.0,360.6355,360.9649,360.3162,360.4359,2756.0
2025-05-12 11:45:00,361.06,361.35,360.9,360.9,4613.0,360.3561,360.6455,360.1964,360.1964,4613.0
2025-05-12 11:50:00,360.92,361.13,360.56,360.73,4986.0,360.2164,360.4259,359.8571,360.0267,4986.0
2025-05-12 11:55:00,360.57,360.8,360.53,360.55,1444.0,359.867,360.0966,359.8271,359.8471,1444.0
2025-05-12 12:00:00,360.56,360.84,360.49,360.84,1680.0,359.8571,360.1365,359.7872,360.1365,1680.0
2025-05-12 12:05:00,361.08,361.13,360.32,360.32,4547.0,360.376,360.4259,359.6175,359.6175,4547.0
2025-05-12 12:10:00,360.31,360.53,360.26,360.51,4407.0,359.6075,359.8271,359.5576,359.8072,4407.0
2025-05-12 12:15:00,360.34,360.58,360.33,360.39,694.0,359.6375,359.877,359.6275,359.6874,694.0
2025-05-12 12:20:00,360.65,361.06,360.65,361.06,2715.0,359.9469,360.3561,359.9469,360.3561,2715.0
2025-05-12 12:25:00,361.46,361.69,361.35,361.69,1209.0,360.7553,360.9849,360.6455,360.9849,1209.0
2025-05-12 12:30:00,361.57,361.79,361.41,361.79,2241.0,360.8651,361.0847,360.7054,361.0847,2241.0
2025-05-12 12:35:00,362.13,362.32,362.04,362.29,1323.0,361.424,361.6136,361.3342,361.5837,1323.0
2025-05-12 12:40:00,362.33,362.68,362.32,362.52,1049.0,361.6236,361.9729,361.6136,361.8132,1049.0
2025-05-12 12:45:00,362.51,362.51,362.22,362.41,3701.0,361.8033,361.8033,361.5138,361.7035,3701.0
2025-05-12 12:50:00,362.02,362.23,361.83,361.99,6093.0,361.3142,361.5238,361.1246,361.2843,6093.0
2025-05-12 12:55:00,361.92,362.3,361.91,362.03,1083.0,361.2144,361.5937,361.2044,361.3242,1083.0
2025-05-12 13:00:00,362.47,362.71,362.47,362.64,876.0,361.7633,362.0029,361.7633,361.933,876.0
2025-05-12 13:05:00,362.52,362.52,362.26,362.29,1953.0,361.8132,361.8132,361.5537,361.5837,1953.0
2025-05-12 13:10:00,362.81,362.93,362.55,362.57,1751.0,362.1027,362.2224,361.8432,361.8631,1751.0
2025-05-12 13:15:00,362.76,362.77,362.36,362.46,2716.0,362.0528,362.0628,361.6535,361.7534,2716.0
2025-05-12 13:20:00,362.39,362.64,362.37,362.56,2305.0,361.6835,361.933,361.6635,361.8532,2305.0
2025-05-12 13:25:00,362.64,363.11,362.45,363.04,3783.0,361.933,362.4021,361.7434,362.3322,3783.0
2025-05-12 13:30:00,363.27,363.27,363.0,363.23,1369.0,362.5618,362.5618,362.2923,362.5219,1369.0
2025-05-12 13:35:00,363.12,363.67,362.93,363.52,5604.0,362.4121,362.961,362.2224,362.8113,5604.0
2025-05-12 13:40:00,363.5,363.51,363.25,363.4,1901.0,362.7913,362.8013,362.5418,362.6915,1901.0
2025-05-12 13:45:00,363.54,363.55,363.25,363.25,895.0,362.8312,362.8412,362.5418,362.5418,895.0
2025-05-12 13:50:00,363.17,363.17,362.62,362.62,1374.0,362.462,362.462,361.913,361.913,1374.0
2025-05-12 13:55:00,362.63,362.8,362.5,362.66,4676.0,361.923,362.0927,361.7933,361.953,4676.0
2025-05-12 14:00:00,362.86,363.24,362.73,363.24,8539.0,362.1526,362.5318,362.0228,362.5318,8539.0
2025-05-12 14:05:00,363.21,363.21,363.2,363.2,1065.0,362.5019,362.5019,362.4919,362.4919,1065.0
2025-05-12 14:10:00,363.2,363.2,362.76,362.81,4537.0,362.4919,362.4919,362.0528,362.1027,4537.0
2025-05-12 14:15:00,362.78,363.23,362.66,362.66,8119.0,362.0727,362.5219,361.953,361.953,8119.0
2025-05-12 14:20:00,362.67,362.73,362.48,362.64,1677.0,361.9629,362.0228,361.7733,361.933,1677.0
2025-05-12 14:25:00,362.65,362.71,362.39,362.5,2123.0,361.943,362.0029,361.6835,361.7933,2123.0
2025-05-12 14:30:00,362.69,362.69,362.37,362.45,1843.0,361.9829,361.9829,361.6635,361.7434,1843.0
2025-05-12 14:35:00,362.61,362.9,362.61,362.79,1190.0,361.9031,362.1925,361.9031,362.0827,1190.0
2025-05-12 14:40:00,362.79,363.02,362.68,362.81,2131.0,362.0827,362.3123,361.9729,362.1027,2131.0
2025-05-12 14:45:00,362.81,362.97,362.81,362.94,1200.0,362.1027,362.2624,362.1027,362.2324,1200.0
2025-05-12 14:50:00,362.86,362.96,362.49,362.65,5634.0,362.1526,362.2524,361.7833,361.943,5634.0
2025-05-12 14:55:00,362.53,362.53,362.34,362.5,2531.0,361.8232,361.8232,361.6336,361.7933,2531.0
2025-05-12 15:00:00,362.5,362.99,362.49,362.99,3359.0,361.7933,362.2823,361.7833,362.2823,3359.0
2025-05-12 15:05:00,363.06,363.09,362.76,362.91,5245.0,362.3522,362.3821,362.0528,362.2025,5245.0
2025-05-12 15:10:00,362.94,363.29,362.87,363.18,11041.0,362.2324,362.5817,362.1626,362.472,11041.0
2025-05-12 15:15:00,363.19,363.28,363.16,363.17,2053.0,362.4819,362.5718,362.452,362.462,2053.0
2025-05-12 15:20:00,363.16,363.76,363.0,363.65,1900.0,362.452,363.0508,362.2923,362.941,1900.0
2025-05-12 15:25:00,363.75,364.13,363.72,364.02,6671.0,363.0408,363.4201,363.0109,363.3103,6671.0
2025-05-12 15:30:00,364.11,364.33,363.96,364.33,7246.0,363.4001,363.6197,363.2504,363.6197,7246.0
2025-05-12 15:35:00,364.22,364.3,363.81,363.81,13658.0,363.5099,363.5898,363.1007,363.1007,13658.0
2025-05-12 15:40:00,363.81,363.81,363.36,363.65,16214.0,363.1007,363.1007,362.6516,362.941,16214.0
2025-05-12 15:45:00,363.84,363.84,362.23,362.67,28244.0,363.1307,363.1307,361.5238,361.9629,28244.0
2025-05-12 15:50:00,362.5,362.89,362.24,362.81,28696.0,361.7933,362.1825,361.5338,362.1027,28696.0
2025-05-12 15:55:00,362.65,363.44,362.07,363.29,69338.0,361.943,362.7314,361.3641,362.5817,69338.0
2025-05-13 09:30:00,362.45,365.32,361.45,363.76,50583.0,361.7434,364.6078,360.7453,363.0508,50583.0
2025-05-13 09:35:00,363.76,368.66,363.76,368.59,11529.0,363.0508,367.9413,363.0508,367.8714,11529.0
2025-05-13 09:40:00,368.74,371.01,367.88,369.97,27582.0,368.0211,370.2867,367.1628,369.2487,27582.0
2025-05-13 09:45:00,371.22,371.22,368.9,369.26,49463.0,370.4963,370.4963,368.1808,368.5401,49463.0
2025-05-13 09:50:00,368.92,371.0,368.49,370.63,27008.0,368.2008,370.2767,367.7716,369.9074,27008.0
2025-05-13 09:55:00,370.99,372.94,370.69,371.68,17671.0,370.2667,372.2129,369.9673,370.9554,17671.0
2025-05-13 10:00:00,371.43,371.43,369.91,369.92,13362.0,370.7059,370.7059,369.1888,369.1988,13362.0
2025-05-13 10:05:00,369.83,372.09,369.72,372.0,47020.0,369.109,371.3646,368.9992,371.2748,47020.0
2025-05-13 10:10:00,371.54,371.95,371.15,371.75,32126.0,370.8157,371.2249,370.4264,371.0252,32126.0
2025-05-13 10:15:00,371.76,371.88,370.98,371.0,27157.0,371.0352,371.155,370.2567,370.2767,27157.0
2025-05-13 10:20:00,370.94,370.94,370.09,370.51,9268.0,370.2168,370.2168,369.3685,369.7877,9268.0
2025-05-13 10:25:00,370.45,370.61,369.62,369.63,25293.0,369.7278,369.8875,368.8994,368.9094,25293.0
2025-05-13 10:30:00,369.59,370.72,369.24,369.43,8978.0,368.8695,369.9973,368.5201,368.7098,8978.0
2025-05-13 10:35:00,369.55,370.34,369.54,369.99,23300.0,368.8295,369.618,368.8196,369.2687,23300.0
2025-05-13 10:40:00,369.98,370.04,368.83,369.18,25814.0,369.2587,369.3186,368.1109,368.4603,25814.0
2025-05-13 10:45:00,369.39,370.05,368.38,368.87,22674.0,368.6698,369.3286,367.6618,368.1509,22674.0
2025-05-13 10:50:00,369.16,369.16,367.82,367.95,33520.0,368.4403,368.4403,367.1029,367.2327,33520.0
2025-05-13 10:55:00,368.08,368.24,367.12,367.51,17793.0,367.3624,367.5221,366.4043,366.7935,17793.0
2025-05-13 11:00:00,367.61,368.27,367.24,368.0,12177.0,366.8933,367.552,366.524,367.2826,12177.0
2025-05-13 11:05:00,367.83,368.05,365.7,366.68,25055.0,367.1129,367.3325,364.987,365.9651,25055.0
2025-05-13 11:10:00,367.28,367.28,365.84,366.08,12610.0,366.564,366.564,365.1268,365.3663,12610.0
2025-05-13 11:15:00,365.85,366.66,365.24,365.69,8984.0,365.1367,365.9452,364.5279,364.9771,8984.0
2025-05-13 11:20:00,365.88,366.89,365.68,365.86,5057.0,365.1667,366.1747,364.9671,365.1467,5057.0
2025-05-13 11:25:00,365.72,365.99,365.08,365.51,6194.0,365.007,365.2765,364.3682,364.7974,6194.0
2025-05-13 11:30:00,365.71,366.53,365.71,366.53,3088.0,364.997,365.8154,364.997,365.8154,3088.0
2025-05-13 11:35:00,366.66,367.07,366.57,367.06,4403.0,365.9452,366.3544,365.8553,366.3444,4403.0
2025-05-13 11:40:00,367.01,367.29,366.65,366.85,6205.0,366.2945,366.5739,365.9352,366.1348,6205.0
2025-05-13 11:45:00,367.06,367.06,366.5,366.5,3001.0,366.3444,366.3444,365.7855,365.7855,3001.0
2025-05-13 11:50:00,366.7,366.7,366.06,366.26,6628.0,365.9851,365.9851,365.3463,365.5459,6628.0
2025-05-13 11:55:00,366.37,366.42,365.62,365.72,3424.0,365.6557,365.7056,364.9072,365.007,3424.0
2025-05-13 12:00:00,366.18,366.38,365.27,366.23,8036.0,365.4661,365.6657,364.5579,365.516,8036.0
2025-05-13 12:05:00,366.34,366.64,365.89,366.64,6319.0,365.6258,365.9252,365.1767,365.9252,6319.0
2025-05-13 12:10:00,366.61,366.77,366.55,366.55,8945.0,365.8953,366.055,365.8354,365.8354,8945.0
2025-05-13 12:15:00,366.63,366.84,365.92,365.92,12509.0,365.9152,366.1248,365.2066,365.2066,12509.0
2025-05-13 12:20:00,366.07,366.24,365.31,365.63,7168.0,365.3563,365.526,364.5978,364.9172,7168.0
2025-05-13 12:25:00,365.74,365.96,364.44,364.81,23111.0,365.027,365.2465,363.7295,364.0988,23111.0
2025-05-13 12:30:00,364.99,365.2,364.8,364.93,2755.0,364.2784,364.488,364.0888,364.2185,2755.0
2025-05-13 12:35:00,365.15,365.99,365.15,365.59,4121.0,364.4381,365.2765,364.4381,364.8773,4121.0
2025-05-13 12:40:00,365.44,365.44,365.11,365.11,400.0,364.7275,364.7275,364.3982,364.3982,400.0
2025-05-13 12:45:00,365.63,365.8,364.67,364.74,4273.0,364.9172,365.0868,363.959,364.0289,4273.0
2025-05-13 12:50:00,364.36,364.59,364.0,364.25,5077.0,363.6497,363.8792,363.2904,363.5399,5077.0
2025-05-13 12:55:00,364.25,364.68,364.23,364.61,2400.0,363.5399,363.969,363.5199,363.8992,2400.0
2025-05-13 13:00:00,364.81,365.07,364.47,365.03,6616.0,364.0988,364.3583,363.7594,364.3183,6616.0
2025-05-13 13:05:00,364.89,365.03,364.28,364.28,3366.0,364.1786,364.3183,363.5698,363.5698,3366.0
2025-05-13 13:10:00,364.11,364.47,364.02,364.47,4942.0,363.4001,363.7594,363.3103,363.7594,4942.0
2025-05-13 13:15:00,364.46,365.6,364.32,365.42,18639.0,363.7495,364.8872,363.6097,364.7076,18639.0
2025-05-13 13:20:00,365.81,366.42,365.79,365.88,5067.0,365.0968,365.7056,365.0769,365.1667,5067.0
2025-05-13 13:25:00,365.62,365.92,365.62,365.84,1993.0,364.9072,365.2066,364.9072,365.1268,1993.0
2025-05-13 13:30:00,365.93,366.42,365.79,366.04,3376.0,365.2166,365.7056,365.0769,365.3264,3376.0
2025-05-13 13:35:00,365.93,365.94,365.2,365.47,3976.0,365.2166,365.2266,364.488,364.7575,3976.0
2025-05-13 13:40:00,365.43,365.67,365.36,365.67,2506.0,364.7176,364.9571,364.6477,364.9571,2506.0
2025-05-13 13:45:00,365.67,365.69,365.27,365.42,1631.0,364.9571,364.9771,364.5579,364.7076,1631.0
2025-05-13 13:50:00,365.47,365.5,364.83,365.5,3980.0,364.7575,364.7874,364.1187,364.7874,3980.0
2025-05-13 13:55:00,365.49,365.83,365.49,365.63,4000.0,364.7774,365.1168,364.7774,364.9172,4000.0
2025-05-13 14:00:00,365.86,366.05,365.63,366.05,4221.0,365.1467,365.3364,364.9172,365.3364,4221.0
2025-05-13 14:05:00,366.24,366.37,366.03,366.37,3163.0,365.526,365.6557,365.3164,365.6557,3163.0
2025-05-13 14:10:00,366.46,366.63,365.66,365.82,6935.0,365.7456,365.9152,364.9471,365.1068,6935.0
2025-05-13 14:15:00,365.82,365.97,365.65,365.73,2598.0,365.1068,365.2565,364.9371,365.017,2598.0
2025-05-13 14:20:00,365.94,365.94,365.54,365.56,4154.0,365.2266,365.2266,364.8273,364.8473,4154.0
2025-05-13 14:25:00,365.65,366.14,365.65,366.14,6286.0,364.9371,365.4262,364.9371,365.4262,6286.0
2025-05-13 14:30:00,366.32,366.84,366.32,366.7,6065.0,365.6058,366.1248,365.6058,365.9851,6065.0
2025-05-13 14:35:00,366.77,367.28,366.77,367.28,1442.0,366.055,366.564,366.055,366.564,1442.0
2025-05-13 14:40:00,367.29,367.29,366.56,367.03,13097.0,366.5739,366.5739,365.8454,366.3144,13097.0
2025-05-13 14:45:00,367.09,367.29,367.05,367.14,3286.0,366.3743,366.5739,366.3344,366.4242,3286.0
2025-05-13 14:50:00,367.25,367.5,366.97,367.12,4563.0,366.534,366.7835,366.2546,366.4043,4563.0
2025-05-13 14:55:00,367.12,367.37,367.05,367.09,5385.0,366.4043,366.6538,366.3344,366.3743,5385.0
2025-05-13 15:00:00,367.22,367.56,367.09,367.56,2529.0,366.5041,366.8434,366.3743,366.8434,2529.0
2025-05-13 15:05:00,367.57,368.19,367.46,368.12,6583.0,366.8534,367.4722,366.7436,367.4023,6583.0
2025-05-13 15:10:00,368.17,368.67,367.94,368.59,13460.0,367.4522,367.9512,367.2227,367.8714,13460.0
2025-05-13 15:15:00,368.66,368.95,368.58,368.62,4421.0,367.9413,368.2307,367.8614,367.9013,4421.0
2025-05-13 15:20:00,368.62,369.05,368.44,369.05,18987.0,367.9013,368.3305,367.7217,368.3305,18987.0
2025-05-13 15:25:00,368.95,369.43,368.58,369.16,24125.0,368.2307,368.7098,367.8614,368.4403,24125.0
2025-05-13 15:30:00,369.21,369.72,369.2,369.5,9016.0,368.4902,368.9992,368.4802,368.7796,9016.0
2025-05-13 15:35:00,369.58,369.9,369.49,369.76,6511.0,368.8595,369.1788,368.7696,369.0391,6511.0
2025-05-13 15:40:00,369.77,369.77,369.29,369.52,8107.0,369.0491,369.0491,368.57,368.7996,8107.0
2025-05-13 15:45:00,369.63,370.58,368.93,370.37,21264.0,368.9094,369.8575,368.2107,369.6479,21264.0
2025-05-13 15:50:00,370.25,370.33,368.76,368.84,24738.0,369.5282,369.608,368.0411,368.1209,24738.0
2025-05-13 15:55:00,368.83,368.89,368.18,368.19,121320.0,368.1109,368.1708,367.4622,367.4722,121320.0
2025-05-14 09:30:00,368.0,372.1,368.0,371.75,47540.0,367.2826,371.3746,367.2826,371.0252,47540.0
2025-05-14 09:35:00,371.41,371.7,368.56,368.56,21981.0,370.6859,370.9753,367.8415,367.8415,21981.0
2025-05-14 09:40:00,368.05,369.96,368.05,368.67,23753.0,367.3325,369.2387,367.3325,367.9512,23753.0
2025-05-14 09:45:00,368.15,369.56,368.14,369.15,8441.0,367.4323,368.8395,367.4223,368.4303,8441.0
2025-05-14 09:50:00,369.15,369.15,367.53,368.17,11835.0,368.4303,368.4303,366.8135,367.4522,11835.0
2025-05-14 09:55:00,367.84,369.28,367.76,368.96,12689.0,367.1229,368.5601,367.043,368.2407,12689.0
2025-05-14 10:00:00,368.96,369.27,367.44,368.32,16408.0,368.2407,368.5501,366.7236,367.6019,16408.0
2025-05-14 10:05:00,368.28,369.04,368.08,368.74,6289.0,367.562,368.3205,367.3624,368.0211,6289.0
2025-05-14 10:10:00,368.94,369.17,368.55,368.87,4850.0,368.2207,368.4503,367.8315,368.1509,4850.0
2025-05-14 10:15:00,368.83,368.83,367.71,368.36,10420.0,368.1109,368.1109,366.9931,367.6419,10420.0
2025-05-14 10:20:00,368.06,368.51,367.88,368.38,4381.0,367.3424,367.7916,367.1628,367.6618,4381.0
2025-05-14 10:25:00,368.14,368.31,368.11,368.24,7618.0,367.4223,367.5919,367.3923,367.5221,7618.0
2025-05-14 10:30:00,368.25,368.7,368.01,368.27,10235.0,367.5321,367.9812,367.2925,367.552,10235.0
2025-05-14 10:35:00,368.27,368.27,367.71,367.92,6664.0,367.552,367.552,366.9931,367.2027,6664.0
2025-05-14 10:40:00,367.71,368.08,367.68,367.92,4789.0,366.9931,367.3624,366.9632,367.2027,4789.0
2025-05-14 10:45:00,367.92,367.97,367.52,367.93,10130.0,367.2027,367.2526,366.8035,367.2127,10130.0
2025-05-14 10:50:00,367.93,367.98,367.54,367.65,8817.0,367.2127,367.2626,366.8235,366.9332,8817.0
2025-05-14 10:55:00,367.79,367.82,367.11,367.38,6849.0,367.073,367.1029,366.3943,366.6638,6849.0
2025-05-14 11:00:00,367.39,367.39,366.81,366.89,11148.0,366.6737,366.6737,366.0949,366.1747,11148.0
2025-05-14 11:05:00,366.85,366.91,366.51,366.75,7776.0,366.1348,366.1947,365.7955,366.035,7776.0
2025-05-14 11:10:00,366.88,367.39,366.88,367.39,4480.0,366.1647,366.6737,366.1647,366.6737,4480.0
2025-05-14 11:15:00,367.27,367.34,366.91,366.91,19656.0,366.554,366.6238,366.1947,366.1947,19656.0
2025-05-14 11:20:00,367.22,367.54,367.16,367.33,5252.0,366.5041,366.8235,366.4442,366.6139,5252.0
2025-05-14 11:25:00,367.37,367.43,367.15,367.3,5888.0,366.6538,366.7137,366.4342,366.5839,5888.0
2025-05-14 11:30:00,367.17,367.72,366.92,367.48,19840.0,366.4542,367.0031,366.2047,366.7636,19840.0
2025-05-14 11:35:00,367.48,367.99,367.24,367.56,9200.0,366.7636,367.2726,366.524,366.8434,9200.0
2025-05-14 11:40:00,367.56,367.62,367.35,367.53,4127.0,366.8434,366.9033,366.6338,366.8135,4127.0
2025-05-14 11:45:00,367.53,367.53,366.49,366.57,7902.0,366.8135,366.8135,365.7755,365.8553,7902.0
2025-05-14 11:50:00,366.56,366.73,366.36,366.41,5853.0,365.8454,366.015,365.6458,365.6957,5853.0
2025-05-14 11:55:00,366.39,366.92,366.39,366.77,5480.0,365.6757,366.2047,365.6757,366.055,5480.0
2025-05-14 12:00:00,366.85,367.68,366.84,367.68,1415.0,366.1348,366.9632,366.1248,366.9632,1415.0
2025-05-14 12:05:00,367.84,368.18,367.84,368.17,25265.0,367.1229,367.4622,367.1229,367.4522,25265.0
2025-05-14 12:10:00,368.37,368.78,367.94,368.75,55761.0,367.6518,368.061,367.2227,368.0311,55761.0
2025-05-14 12:15:00,368.88,369.14,368.78,369.05,3438.0,368.1608,368.4203,368.061,368.3305,3438.0
2025-05-14 12:20:00,368.91,369.17,368.05,368.4,16864.0,368.1908,368.4503,367.3325,367.6818,16864.0
2025-05-14 12:25:00,368.28,368.49,368.21,368.36,23671.0,367.562,367.7716,367.4921,367.6419,23671.0
2025-05-14 12:30:00,368.24,368.3,367.62,368.05,22045.0,367.5221,367.582,366.9033,367.3325,22045.0
2025-05-14 12:35:00,368.05,368.21,367.94,368.01,4740.0,367.3325,367.4921,367.2227,367.2925,4740.0
2025-05-14 12:40:00,367.9,368.27,367.87,368.08,25786.0,367.1827,367.552,367.1528,367.3624,25786.0
2025-05-14 12:45:00,367.96,367.98,367.4,367.4,5680.0,367.2426,367.2626,366.6837,366.6837,5680.0
2025-05-14 12:50:00,367.44,367.73,367.35,367.73,3321.0,366.7236,367.0131,366.6338,367.0131,3321.0
2025-05-14 12:55:00,367.61,367.76,367.57,367.7,3857.0,366.8933,367.043,366.8534,366.9831,3857.0
2025-05-14 13:00:00,367.57,367.57,367.08,367.3,2599.0,366.8534,366.8534,366.3643,366.5839,2599.0
2025-05-14 13:05:00,367.49,367.49,367.23,367.35,1513.0,366.7735,366.7735,366.5141,366.6338,1513.0
2025-05-14 13:10:00,367.23,367.23,366.48,366.5,3481.0,366.5141,366.5141,365.7655,365.7855,3481.0
2025-05-14 13:15:00,366.59,366.83,366.4,366.77,1306.0,365.8753,366.1148,365.6857,366.055,1306.0
2025-05-14 13:20:00,366.63,366.64,365.89,365.89,2794.0,365.9152,365.9252,365.1767,365.1767,2794.0
2025-05-14 13:25:00,366.02,366.17,365.68,366.17,3675.0,365.3064,365.4561,364.9671,365.4561,3675.0
2025-05-14 13:30:00,366.13,366.14,365.97,366.13,500.0,365.4162,365.4262,365.2565,365.4162,500.0
2025-05-14 13:35:00,365.98,366.52,365.97,366.52,5077.0,365.2665,365.8054,365.2565,365.8054,5077.0
2025-05-14 13:40:00,366.52,366.54,366.36,366.36,3628.0,365.8054,365.8254,365.6458,365.6458,3628.0
2025-05-14 13:45:00,366.32,366.32,366.08,366.2,4344.0,365.6058,365.6058,365.3663,365.4861,4344.0
2025-05-14 13:50:00,365.99,366.3,365.8,366.3,2740.0,365.2765,365.5859,365.0868,365.5859,2740.0
2025-05-14 13:55:00,366.3,366.55,366.2,366.55,2791.0,365.5859,365.8354,365.4861,365.8354,2791.0
2025-05-14 14:00:00,366.49,366.49,366.32,366.32,751.0,365.7755,365.7755,365.6058,365.6058,751.0
2025-05-14 14:05:00,366.49,366.77,366.49,366.49,2583.0,365.7755,366.055,365.7755,365.7755,2583.0
2025-05-14 14:10:00,366.52,366.52,365.77,365.77,2892.0,365.8054,365.8054,365.0569,365.0569,2892.0
2025-05-14 14:15:00,365.85,366.37,365.85,366.37,7942.0,365.1367,365.6557,365.1367,365.6557,7942.0
2025-05-14 14:20:00,366.31,366.32,365.99,366.1,5881.0,365.5958,365.6058,365.2765,365.3863,5881.0
2025-05-14 14:25:00,366.15,366.36,365.9,366.14,6942.0,365.4362,365.6458,365.1866,365.4262,6942.0
2025-05-14 14:30:00,366.2,366.36,365.78,366.28,6665.0,365.4861,365.6458,365.0669,365.5659,6665.0
2025-05-14 14:35:00,366.29,366.64,366.28,366.55,3050.0,365.5759,365.9252,365.5659,365.8354,3050.0
2025-05-14 14:40:00,366.41,366.91,366.41,366.85,1741.0,365.6957,366.1947,365.6957,366.1348,1741.0
2025-05-14 14:45:00,366.87,366.87,366.65,366.68,4389.0,366.1548,366.1548,365.9352,365.9651,4389.0
2025-05-14 14:50:00,366.68,366.68,366.34,366.52,1926.0,365.9651,365.9651,365.6258,365.8054,1926.0
2025-05-14 14:55:00,366.41,366.73,366.33,366.73,7721.0,365.6957,366.015,365.6158,366.015,7721.0
2025-05-14 15:00:00,366.81,366.81,366.32,366.52,5086.0,366.0949,366.0949,365.6058,365.8054,5086.0
2025-05-14 15:05:00,366.5,366.75,366.49,366.75,2565.0,365.7855,366.035,365.7755,366.035,2565.0
2025-05-14 15:10:00,366.78,367.07,366.76,367.01,8779.0,366.0649,366.3544,366.045,366.2945,8779.0
2025-05-14 15:15:00,367.01,367.18,366.77,366.79,73077.0,366.2945,366.4642,366.055,366.0749,73077.0
2025-05-14 15:20:00,366.79,366.79,366.47,366.69,7531.0,366.0749,366.0749,365.7555,365.9751,7531.0
2025-05-14 15:25:00,366.69,367.29,366.64,367.06,7310.0,365.9751,366.5739,365.9252,366.3444,7310.0
2025-05-14 15:30:00,367.06,367.54,367.05,367.39,17608.0,366.3444,366.8235,366.3344,366.6737,17608.0
2025-05-14 15:35:00,367.57,367.68,367.09,367.19,24573.0,366.8534,366.9632,366.3743,366.4741,24573.0
2025-05-14 15:40:00,367.29,367.49,367.22,367.38,14245.0,366.5739,366.7735,366.5041,366.6638,14245.0
2025-05-14 15:45:00,367.38,367.46,366.83,367.04,19635.0,366.6638,366.7436,366.1148,366.3244,19635.0
2025-05-14 15:50:00,366.91,367.82,366.79,367.74,14794.0,366.1947,367.1029,366.0749,367.0231,14794.0
2025-05-14 15:55:00,367.7,367.7,367.05,367.57,96797.0,366.9831,366.9831,366.3344,366.8534,96797.0
2025-05-15 09:30:00,367.5,370.68,366.76,368.75,25091.0,366.7835,369.9573,366.045,368.0311,25091.0
2025-05-15 09:35:00,368.02,368.9,367.24,368.87,8314.0,367.3025,368.1808,366.524,368.1509,8314.0
2025-05-15 09:40:00,368.87,368.87,367.77,368.19,15546.0,368.1509,368.1509,367.053,367.4722,15546.0
2025-05-15 09:45:00,368.09,369.59,368.09,369.59,10645.0,367.3724,368.8695,367.3724,368.8695,10645.0
2025-05-15 09:50:00,369.38,371.35,369.37,371.35,10025.0,368.6599,370.626,368.6499,370.626,10025.0
2025-05-15 09:55:00,371.13,372.39,370.73,371.09,38088.0,370.4065,371.664,370.0072,370.3665,38088.0
2025-05-15 10:00:00,370.71,372.58,370.7,372.12,10146.0,369.9873,371.8536,369.9773,371.3945,10146.0
2025-05-15 10:05:00,372.08,372.26,371.41,371.98,10349.0,371.3546,371.5342,370.6859,371.2548,10349.0
2025-05-15 10:10:00,371.73,371.75,370.98,371.55,13207.0,371.0053,371.0252,370.2567,370.8256,13207.0
2025-05-15 10:15:00,371.55,371.6,370.98,371.6,9943.0,370.8256,370.8755,370.2567,370.8755,9943.0
2025-05-15 10:20:00,371.62,372.68,371.55,372.31,13417.0,370.8955,371.9534,370.8256,371.5842,13417.0
2025-05-15 10:25:00,372.56,373.22,372.47,372.79,9403.0,371.8337,372.4924,371.7438,372.0632,9403.0
2025-05-15 10:30:00,372.56,372.64,371.34,372.02,11349.0,371.8337,371.9135,370.616,371.2947,11349.0
2025-05-15 10:35:00,372.28,372.95,372.13,372.79,6501.0,371.5542,372.2229,371.4045,372.0632,6501.0
2025-05-15 10:40:00,372.79,372.8,372.05,372.79,6208.0,372.0632,372.0732,371.3247,372.0632,6208.0
2025-05-15 10:45:00,372.41,372.75,371.84,372.75,8511.0,371.684,372.0233,371.1151,372.0233,8511.0
2025-05-15 10:50:00,372.67,373.25,372.28,373.25,16338.0,371.9434,372.5223,371.5542,372.5223,16338.0
2025-05-15 10:55:00,373.08,373.66,373.08,373.49,17826.0,372.3527,372.9315,372.3527,372.7619,17826.0
2025-05-15 11:00:00,373.66,373.94,373.32,373.69,8544.0,372.9315,373.211,372.5922,372.9615,8544.0
2025-05-15 11:05:00,373.71,375.14,373.7,375.0,24081.0,372.9814,374.4086,372.9714,374.2689,24081.0
2025-05-15 11:10:00,374.89,376.45,374.89,376.45,14767.0,374.1591,375.7161,374.1591,375.7161,14767.0
2025-05-15 11:15:00,376.36,376.45,375.62,375.77,8111.0,375.6263,375.7161,374.8877,375.0374,8111.0
2025-05-15 11:20:00,375.95,377.57,375.95,376.7,59266.0,375.2171,376.8339,375.2171,375.9656,59266.0
2025-05-15 11:25:00,376.62,376.67,375.8,376.15,8668.0,375.8857,375.9357,375.0673,375.4167,8668.0
2025-05-15 11:30:00,376.33,377.03,376.22,376.93,14458.0,375.5963,376.2949,375.4865,376.1951,14458.0
2025-05-15 11:35:00,376.57,377.52,376.57,377.51,12070.0,375.8358,376.784,375.8358,376.774,12070.0
2025-05-15 11:40:00,377.56,378.69,377.23,378.66,17316.0,376.8239,377.9517,376.4946,377.9218,17316.0
2025-05-15 11:45:00,378.67,378.67,377.65,377.65,21687.0,377.9318,377.9318,376.9137,376.9137,21687.0
2025-05-15 11:50:00,377.58,378.07,377.54,378.07,11743.0,376.8439,377.3329,376.804,377.3329,11743.0
2025-05-15 11:55:00,378.09,378.41,377.93,378.29,26706.0,377.3529,377.6723,377.1932,377.5525,26706.0
2025-05-15 12:00:00,378.22,378.92,378.07,378.23,17225.0,377.4826,378.1813,377.3329,377.4926,17225.0
2025-05-15 12:05:00,378.16,378.51,377.95,378.28,22760.0,377.4227,377.7721,377.2132,377.5425,22760.0
2025-05-15 12:10:00,378.29,378.4,377.83,378.37,19394.0,377.5525,377.6623,377.0934,377.6323,19394.0
2025-05-15 12:15:00,378.2,378.34,377.99,378.25,6697.0,377.4627,377.6024,377.2531,377.5126,6697.0
2025-05-15 12:20:00,378.15,378.41,377.89,378.13,34195.0,377.4128,377.6723,377.1533,377.3928,34195.0
2025-05-15 12:25:00,378.06,378.31,378.06,378.17,1584.0,377.3229,377.5725,377.3229,377.4327,1584.0
2025-05-15 12:30:00,378.17,378.38,377.9,378.06,30566.0,377.4327,377.6423,377.1633,377.3229,30566.0
2025-05-15 12:35:00,378.06,378.28,377.84,378.13,16959.0,377.3229,377.5425,377.1034,377.3928,16959.0
2025-05-15 12:40:00,378.13,378.24,377.12,377.12,26094.0,377.3928,377.5026,376.3848,376.3848,26094.0
2025-05-15 12:45:00,377.31,377.88,377.3,377.73,59500.0,376.5744,377.1433,376.5644,376.9936,59500.0
2025-05-15 12:50:00,377.73,378.62,377.72,378.48,8658.0,376.9936,377.8818,376.9836,377.7421,8658.0
2025-05-15 12:55:00,378.35,378.62,378.17,378.22,13830.0,377.6124,377.8818,377.4327,377.4826,13830.0
2025-05-15 13:00:00,378.27,378.43,378.0,378.33,28724.0,377.5325,377.6922,377.2631,377.5924,28724.0
2025-05-15 13:05:00,378.41,378.72,377.94,378.12,6828.0,377.6723,377.9817,377.2032,377.3828,6828.0
2025-05-15 13:10:00,377.94,378.19,377.84,378.03,8914.0,377.2032,377.4527,377.1034,377.293,8914.0
2025-05-15 13:15:00,377.99,378.02,377.33,377.4,61281.0,377.2531,377.283,376.5944,376.6642,61281.0
2025-05-15 13:20:00,377.4,377.88,377.4,377.74,12068.0,376.6642,377.1433,376.6642,377.0036,12068.0
2025-05-15 13:25:00,377.87,377.89,376.64,377.27,63522.0,377.1333,377.1533,375.9057,376.5345,63522.0
2025-05-15 13:30:00,377.16,377.93,376.76,377.79,10210.0,376.4247,377.1932,376.0255,377.0535,10210.0
2025-05-15 13:35:00,377.65,378.04,377.25,377.36,22365.0,376.9137,377.303,376.5145,376.6243,22365.0
2025-05-15 13:40:00,377.25,378.63,377.25,378.59,5854.0,376.5145,377.8918,376.5145,377.8519,5854.0
2025-05-15 13:45:00,378.5,379.0,378.5,378.91,7090.0,377.7621,378.2611,377.7621,378.1713,7090.0
2025-05-15 13:50:00,379.0,379.37,378.78,379.3,15353.0,378.2611,378.6304,378.0415,378.5605,15353.0
2025-05-15 13:55:00,379.22,379.49,378.99,379.0,6747.0,378.4807,378.7502,378.2511,378.2611,6747.0
2025-05-15 14:00:00,379.24,379.79,379.24,379.54,6959.0,378.5006,379.0496,378.5006,378.8001,6959.0
2025-05-15 14:05:00,379.48,379.61,379.16,379.54,3596.0,378.7402,378.8699,378.4208,378.8001,3596.0
2025-05-15 14:10:00,379.49,380.18,379.48,380.0,13828.0,378.7502,379.4388,378.7402,379.2592,13828.0
2025-05-15 14:15:00,380.04,380.27,379.99,380.2,3602.0,379.2991,379.5286,379.2492,379.4588,3602.0
2025-05-15 14:20:00,380.19,380.78,380.18,380.65,7017.0,379.4488,380.0376,379.4388,379.9079,7017.0
2025-05-15 14:25:00,380.82,381.22,380.29,380.31,17024.0,380.0776,380.4768,379.5486,379.5686,17024.0
2025-05-15 14:30:00,380.31,381.0,380.21,380.92,7098.0,379.5686,380.2572,379.4687,380.1774,7098.0
2025-05-15 14:35:00,381.02,381.55,380.88,381.55,11456.0,380.2772,380.8061,380.1374,380.8061,11456.0
2025-05-15 14:40:00,381.73,382.0,381.56,381.79,14147.0,380.9858,381.2553,380.8161,381.0457,14147.0
2025-05-15 14:45:00,381.87,382.28,381.78,382.25,4724.0,381.1255,381.5347,381.0357,381.5048,4724.0
2025-05-15 14:50:00,382.14,382.85,382.09,382.81,11053.0,381.395,382.1036,381.3451,382.0637,11053.0
2025-05-15 14:55:00,383.0,383.15,382.41,382.5,19355.0,382.2533,382.403,381.6645,381.7543,19355.0
2025-05-15 15:00:00,382.52,382.52,381.61,381.91,9370.0,381.7742,381.7742,380.866,381.1654,9370.0
2025-05-15 15:05:00,381.91,381.98,381.35,381.74,14460.0,381.1654,381.2353,380.6065,380.9958,14460.0
2025-05-15 15:10:00,381.82,382.63,381.82,382.44,25191.0,381.0756,381.884,381.0756,381.6944,25191.0
2025-05-15 15:15:00,382.45,382.81,382.38,382.81,12229.0,381.7044,382.0637,381.6345,382.0637,12229.0
2025-05-15 15:20:00,382.73,383.32,382.61,383.03,32152.0,381.9838,382.5727,381.8641,382.2833,32152.0
2025-05-15 15:25:00,382.89,383.11,382.7,382.91,38555.0,382.1435,382.3631,381.9539,382.1635,38555.0
2025-05-15 15:30:00,383.04,383.2,382.64,382.96,18972.0,382.2932,382.4529,381.894,382.2134,18972.0
2025-05-15 15:35:00,383.03,383.84,383.03,383.7,28067.0,382.2833,383.0917,382.2833,382.9519,28067.0
2025-05-15 15:40:00,383.78,384.22,383.5,383.94,48111.0,383.0318,383.4709,382.7523,383.1915,48111.0
2025-05-15 15:45:00,383.84,384.51,383.84,384.04,25641.0,383.0917,383.7604,383.0917,383.2913,25641.0
2025-05-15 15:50:00,384.16,385.39,383.81,384.43,58935.0,383.411,384.6387,383.0617,383.6805,58935.0
2025-05-15 15:55:00,384.43,385.69,384.14,385.65,310741.0,383.6805,384.9381,383.3911,384.8981,310741.0
2025-05-16 09:30:00,386.46,386.46,384.48,384.49,76643.0,385.7066,385.7066,383.7304,383.7404,76643.0
2025-05-16 09:35:00,384.75,384.75,381.41,381.42,51219.0,383.9999,383.9999,380.6664,380.6764,51219.0
2025-05-16 09:40:00,382.03,383.35,380.97,380.97,44017.0,381.2852,382.6026,380.2273,380.2273,44017.0
2025-05-16 09:45:00,381.5,383.01,381.33,382.0,37252.0,380.7562,382.2633,380.5866,381.2553,37252.0
2025-05-16 09:50:00,381.61,383.33,381.6,383.21,7810.0,380.866,382.5827,380.856,382.4629,7810.0
2025-05-16 09:55:00,383.17,383.63,382.87,383.48,3213.0,382.423,382.8821,382.1236,382.7324,3213.0
2025-05-16 10:00:00,383.36,384.57,383.36,384.08,5968.0,382.6126,383.8202,382.6126,383.3312,5968.0
2025-05-16 10:05:00,384.13,384.41,382.98,383.21,4794.0,383.3811,383.6606,382.2333,382.4629,4794.0
2025-05-16 10:10:00,383.19,384.73,383.19,384.18,10299.0,382.4429,383.9799,382.4429,383.431,10299.0
2025-05-16 10:15:00,384.38,385.08,384.22,384.34,7992.0,383.6306,384.3293,383.4709,383.5907,7992.0
2025-05-16 10:20:00,384.22,384.67,384.15,384.35,8248.0,383.4709,383.9201,383.4011,383.6007,8248.0
2025-05-16 10:25:00,384.31,385.04,384.3,384.8,10276.0,383.5608,384.2893,383.5508,384.0498,10276.0
2025-05-16 10:30:00,384.81,385.25,384.81,385.05,6021.0,384.0598,384.4989,384.0598,384.2993,6021.0
2025-05-16 10:35:00,384.96,385.2,384.95,385.14,2838.0,384.2095,384.449,384.1995,384.3891,2838.0
2025-05-16 10:40:00,385.34,385.64,384.94,384.98,4737.0,384.5887,384.8882,384.1895,384.2295,4737.0
2025-05-16 10:45:00,385.13,385.4,384.75,384.88,7001.0,384.3792,384.6486,383.9999,384.1296,7001.0
2025-05-16 10:50:00,384.93,385.01,384.69,384.81,10643.0,384.1795,384.2594,383.94,384.0598,10643.0
2025-05-16 10:55:00,384.89,385.07,384.64,384.79,17749.0,384.1396,384.3193,383.8901,384.0398,17749.0
2025-05-16 11:00:00,384.79,384.95,384.29,384.76,10522.0,384.0398,384.1995,383.5408,384.0099,10522.0
2025-05-16 11:05:00,384.75,384.75,384.33,384.36,11847.0,383.9999,383.9999,383.5807,383.6107,11847.0
2025-05-16 11:10:00,384.4,384.4,383.58,383.66,22474.0,383.6506,383.6506,382.8322,382.912,22474.0
2025-05-16 11:15:00,383.53,383.72,383.51,383.71,5158.0,382.7823,382.9719,382.7623,382.9619,5158.0
2025-05-16 11:20:00,383.65,383.86,383.48,383.84,4495.0,382.902,383.1116,382.7324,383.0917,4495.0
2025-05-16 11:25:00,383.71,384.61,383.71,384.61,5615.0,382.9619,383.8602,382.9619,383.8602,5615.0
2025-05-16 11:30:00,384.44,384.75,384.43,384.55,8520.0,383.6905,383.9999,383.6805,383.8003,8520.0
2025-05-16 11:35:00,384.7,385.24,384.7,385.24,7556.0,383.95,384.4889,383.95,384.4889,7556.0
2025-05-16 11:40:00,385.09,385.18,384.91,384.99,3214.0,384.3392,384.4291,384.1596,384.2394,3214.0
2025-05-16 11:45:00,384.88,384.91,384.74,384.86,3556.0,384.1296,384.1596,383.9899,384.1097,3556.0
2025-05-16 11:50:00,384.95,385.12,384.91,385.12,2894.0,384.1995,384.3692,384.1596,384.3692,2894.0
2025-05-16 11:55:00,385.01,385.34,384.96,385.34,8486.0,384.2594,384.5887,384.2095,384.5887,8486.0
2025-05-16 12:00:00,385.07,385.59,385.06,385.59,5291.0,384.3193,384.8383,384.3093,384.8383,5291.0
2025-05-16 12:05:00,385.52,385.52,384.53,384.71,12422.0,384.7684,384.7684,383.7803,383.96,12422.0
2025-05-16 12:10:00,384.77,385.04,384.59,384.9,22268.0,384.0199,384.2893,383.8402,384.1496,22268.0
2025-05-16 12:15:00,385.04,385.15,384.95,385.14,1139.0,384.2893,384.3991,384.1995,384.3891,1139.0
2025-05-16 12:20:00,385.03,385.36,385.02,385.33,5228.0,384.2794,384.6087,384.2694,384.5788,5228.0
2025-05-16 12:25:00,385.33,385.72,385.21,385.62,3615.0,384.5788,384.968,384.459,384.8682,3615.0
2025-05-16 12:30:00,385.7,386.19,385.7,386.19,1830.0,384.948,385.4371,384.948,385.4371,1830.0
2025-05-16 12:35:00,386.28,386.55,386.28,386.38,2707.0,385.5269,385.7964,385.5269,385.6267,2707.0
2025-05-16 12:40:00,386.62,386.62,385.52,385.72,6874.0,385.8663,385.8663,384.7684,384.968,6874.0
2025-05-16 12:45:00,385.77,385.77,384.95,385.02,1830.0,385.0179,385.0179,384.1995,384.2694,1830.0
2025-05-16 12:50:00,385.03,385.03,384.84,385.02,1439.0,384.2794,384.2794,384.0897,384.2694,1439.0
2025-05-16 12:55:00,385.02,385.75,384.85,385.75,9282.0,384.2694,384.9979,384.0997,384.9979,9282.0
2025-05-16 13:00:00,385.57,385.9,385.4,385.9,2286.0,384.8183,385.1477,384.6486,385.1477,2286.0
2025-05-16 13:05:00,385.8,386.08,385.73,385.9,7700.0,385.0479,385.3273,384.978,385.1477,7700.0
2025-05-16 13:10:00,385.89,386.08,385.64,385.82,5430.0,385.1377,385.3273,384.8882,385.0678,5430.0
2025-05-16 13:15:00,385.83,386.38,385.83,386.28,3232.0,385.0778,385.6267,385.0778,385.5269,3232.0
2025-05-16 13:20:00,386.28,386.6,386.2,386.6,1369.0,385.5269,385.8463,385.4471,385.8463,1369.0
2025-05-16 13:25:00,386.59,386.94,386.54,386.74,3093.0,385.8363,386.1856,385.7864,385.986,3093.0
2025-05-16 13:30:00,386.8,387.01,386.79,386.98,2430.0,386.0459,386.2555,386.0359,386.2256,2430.0
2025-05-16 13:35:00,386.81,386.96,386.5,386.88,2669.0,386.0559,386.2056,385.7465,386.1257,2669.0
2025-05-16 13:40:00,386.59,386.66,386.58,386.66,465.0,385.8363,385.9062,385.8263,385.9062,465.0
2025-05-16 13:45:00,386.74,386.74,386.44,386.49,2245.0,385.986,385.986,385.6866,385.7365,2245.0
2025-05-16 13:50:00,386.62,387.08,386.62,386.65,6083.0,385.8663,386.3254,385.8663,385.8962,6083.0
2025-05-16 13:55:00,386.53,386.63,386.09,386.32,2633.0,385.7764,385.8762,385.3373,385.5668,2633.0
2025-05-16 14:00:00,386.25,386.25,386.08,386.17,2543.0,385.497,385.497,385.3273,385.4171,2543.0
2025-05-16 14:05:00,386.32,386.98,386.32,386.98,6335.0,385.5668,386.2256,385.5668,386.2256,6335.0
2025-05-16 14:10:00,386.92,386.97,386.63,386.74,9519.0,386.1657,386.2156,385.8762,385.986,9519.0
2025-05-16 14:15:00,386.72,386.78,386.49,386.69,16173.0,385.9661,386.0259,385.7365,385.9361,16173.0
2025-05-16 14:20:00,386.69,386.97,386.69,386.97,3066.0,385.9361,386.2156,385.9361,386.2156,3066.0
2025-05-16 14:25:00,386.99,387.12,386.9,386.99,2200.0,386.2355,386.3653,386.1457,386.2355,2200.0
2025-05-16 14:30:00,386.91,387.22,386.91,387.22,1149.0,386.1557,386.4651,386.1557,386.4651,1149.0
2025-05-16 14:35:00,387.35,387.68,387.2,387.68,3866.0,386.5948,386.9242,386.4451,386.9242,3866.0
2025-05-16 14:40:00,387.76,387.77,386.94,386.94,5535.0,387.004,387.014,386.1856,386.1856,5535.0
2025-05-16 14:45:00,387.05,387.3,386.86,387.3,1465.0,386.2954,386.5449,386.1058,386.5449,1465.0
2025-05-16 14:50:00,387.22,387.54,387.16,387.47,1330.0,386.4651,386.7845,386.4052,386.7146,1330.0
2025-05-16 14:55:00,387.4,387.99,387.39,387.77,6313.0,386.6447,387.2336,386.6348,387.014,6313.0
2025-05-16 15:00:00,387.87,388.04,387.0,387.06,10212.0,387.1138,387.2835,386.2455,386.3054,10212.0
2025-05-16 15:05:00,387.06,387.38,386.93,387.0,3673.0,386.3054,386.6248,386.1756,386.2455,3673.0
2025-05-16 15:10:00,387.0,387.42,386.92,387.13,6958.0,386.2455,386.6647,386.1657,386.3753,6958.0
2025-05-16 15:15:00,387.02,387.21,386.94,387.12,3157.0,386.2655,386.4551,386.1856,386.3653,3157.0
2025-05-16 15:20:00,387.29,387.39,387.05,387.21,3800.0,386.5349,386.6348,386.2954,386.4551,3800.0
2025-05-16 15:25:00,387.21,387.47,387.09,387.47,3957.0,386.4551,386.7146,386.3353,386.7146,3957.0
2025-05-16 15:30:00,387.48,387.54,387.19,387.35,6127.0,386.7246,386.7845,386.4351,386.5948,6127.0
2025-05-16 15:35:00,387.4,387.74,387.36,387.62,7559.0,386.6447,386.9841,386.6048,386.8643,7559.0
2025-05-16 15:40:00,387.6,387.68,387.34,387.42,8039.0,386.8443,386.9242,386.5848,386.6647,8039.0
2025-05-16 15:45:00,387.42,387.86,387.38,387.49,15151.0,386.6647,387.1038,386.6248,386.7346,15151.0
2025-05-16 15:50:00,387.53,388.09,387.37,388.04,14241.0,386.7745,387.3334,386.6148,387.2835,14241.0
2025-05-16 15:55:00,388.09,388.09,387.29,387.58,110119.0,387.3334,387.3334,386.5349,386.8244,110119.0
2025-05-19 09:30:00,384.98,387.82,384.25,387.0,27601.0,384.2295,387.0639,383.5009,386.2455,27601.0
2025-05-19 09:35:00,387.66,388.05,386.43,386.94,22426.0,386.9042,387.2935,385.6766,386.1856,22426.0
2025-05-19 09:40:00,386.96,387.53,386.75,386.92,13815.0,386.2056,386.7745,385.996,386.1657,13815.0
2025-05-19 09:45:00,386.91,387.26,386.72,387.17,12366.0,386.1557,386.505,385.9661,386.4152,12366.0
2025-05-19 09:50:00,387.07,387.07,385.85,386.06,24813.0,386.3154,386.3154,385.0978,385.3073,24813.0
2025-05-19 09:55:00,386.05,386.54,385.49,385.83,18229.0,385.2974,385.7864,384.7385,385.0778,18229.0
2025-05-19 10:00:00,385.83,385.83,384.66,385.26,24015.0,385.0778,385.0778,383.9101,384.5089,24015.0
2025-05-19 10:05:00,385.26,385.45,384.79,385.09,18673.0,384.5089,384.6985,384.0398,384.3392,18673.0
2025-05-19 10:10:00,385.48,386.47,385.18,386.33,8091.0,384.7285,385.7165,384.4291,385.5768,8091.0
2025-05-19 10:15:00,386.38,386.61,385.5,386.48,10568.0,385.6267,385.8563,384.7484,385.7265,10568.0
2025-05-19 10:20:00,386.51,386.62,386.21,386.47,3787.0,385.7565,385.8663,385.4571,385.7165,3787.0
2025-05-19 10:25:00,386.44,387.09,386.43,386.99,5470.0,385.6866,386.3353,385.6766,386.2355,5470.0
2025-05-19 10:30:00,386.99,387.46,386.69,386.9,14909.0,386.2355,386.7046,385.9361,386.1457,14909.0
2025-05-19 10:35:00,386.88,387.61,386.69,387.03,6746.0,386.1257,386.8543,385.9361,386.2755,6746.0
2025-05-19 10:40:00,387.03,387.45,386.98,387.45,10660.0,386.2755,386.6946,386.2256,386.6946,10660.0
2025-05-19 10:45:00,387.5,387.53,386.98,387.34,8436.0,386.7445,386.7745,386.2256,386.5848,8436.0
2025-05-19 10:50:00,387.3,387.3,386.85,387.0,14229.0,386.5449,386.5449,386.0958,386.2455,14229.0
2025-05-19 10:55:00,386.92,387.03,386.72,386.8,10529.0,386.1657,386.2755,385.9661,386.0459,10529.0
2025-05-19 11:00:00,386.8,386.9,386.74,386.9,1945.0,386.0459,386.1457,385.986,386.1457,1945.0
2025-05-19 11:05:00,386.78,386.78,386.3,386.42,13947.0,386.0259,386.0259,385.5469,385.6666,13947.0
2025-05-19 11:10:00,386.36,386.72,386.26,386.69,7426.0,385.6068,385.9661,385.507,385.9361,7426.0
2025-05-19 11:15:00,386.81,387.33,386.69,387.33,7628.0,386.0559,386.5749,385.9361,386.5749,7628.0
2025-05-19 11:20:00,387.19,387.32,387.02,387.1,3635.0,386.4351,386.5649,386.2655,386.3453,3635.0
2025-05-19 11:25:00,387.09,387.27,386.95,387.17,2642.0,386.3353,386.515,386.1956,386.4152,2642.0
2025-05-19 11:30:00,387.19,387.24,386.82,386.83,11831.0,386.4351,386.485,386.0659,386.0758,11831.0
2025-05-19 11:35:00,386.81,386.93,386.25,386.53,7375.0,386.0559,386.1756,385.497,385.7764,7375.0
2025-05-19 11:40:00,386.41,386.97,386.36,386.97,9380.0,385.6567,386.2156,385.6068,386.2156,9380.0
2025-05-19 11:45:00,387.08,387.16,386.49,386.75,10835.0,386.3254,386.4052,385.7365,385.996,10835.0
2025-05-19 11:50:00,386.82,386.99,386.79,386.88,4164.0,386.0659,386.2355,386.0359,386.1257,4164.0
2025-05-19 11:55:00,386.9,387.43,386.9,387.12,7818.0,386.1457,386.6747,386.1457,386.3653,7818.0
2025-05-19 12:00:00,387.0,387.18,387.0,387.0,756.0,386.2455,386.4252,386.2455,386.2455,756.0
2025-05-19 12:05:00,386.92,387.02,386.84,387.02,3942.0,386.1657,386.2655,386.0858,386.2655,3942.0
2025-05-19 12:10:00,386.91,387.52,386.9,387.45,14034.0,386.1557,386.7645,386.1457,386.6946,14034.0
2025-05-19 12:15:00,387.62,387.91,387.39,387.73,6080.0,386.8643,387.1537,386.6348,386.9741,6080.0
2025-05-19 12:20:00,387.84,388.07,387.77,387.89,3650.0,387.0839,387.3134,387.014,387.1338,3650.0
2025-05-19 12:25:00,387.88,388.02,387.45,387.63,15274.0,387.1238,387.2635,386.6946,386.8743,15274.0
2025-05-19 12:30:00,387.59,387.76,387.51,387.63,6288.0,386.8344,387.004,386.7545,386.8743,6288.0
2025-05-19 12:35:00,387.64,387.72,387.33,387.44,9302.0,386.8843,386.9641,386.5749,386.6847,9302.0
2025-05-19 12:40:00,387.51,387.63,387.18,387.35,6613.0,386.7545,386.8743,386.4252,386.5948,6613.0
2025-05-19 12:45:00,387.35,387.69,387.32,387.68,6629.0,386.5948,386.9342,386.5649,386.9242,6629.0
2025-05-19 12:50:00,387.78,388.18,387.59,387.82,8344.0,387.024,387.4232,386.8344,387.0639,8344.0
2025-05-19 12:55:00,387.79,387.99,387.78,387.94,6000.0,387.034,387.2336,387.024,387.1837,6000.0
2025-05-19 13:00:00,388.04,388.28,388.04,388.25,3697.0,387.2835,387.523,387.2835,387.4931,3697.0
2025-05-19 13:05:00,388.18,388.37,388.16,388.37,4612.0,387.4232,387.6128,387.4033,387.6128,4612.0
2025-05-19 13:10:00,388.31,388.38,388.2,388.34,5214.0,387.553,387.6228,387.4432,387.5829,5214.0
2025-05-19 13:15:00,388.33,388.33,387.86,387.92,28295.0,387.5729,387.5729,387.1038,387.1637,28295.0
2025-05-19 13:20:00,387.92,388.03,387.74,387.95,10843.0,387.1637,387.2735,386.9841,387.1937,10843.0
2025-05-19 13:25:00,387.95,388.05,387.89,387.97,18623.0,387.1937,387.2935,387.1338,387.2136,18623.0
2025-05-19 13:30:00,387.96,388.05,387.63,388.0,11706.0,387.2036,387.2935,386.8743,387.2436,11706.0
2025-05-19 13:35:00,388.0,388.02,387.45,387.46,10285.0,387.2436,387.2635,386.6946,386.7046,10285.0
2025-05-19 13:40:00,387.38,387.38,387.06,387.16,5003.0,386.6248,386.6248,386.3054,386.4052,5003.0
2025-05-19 13:45:00,387.09,387.22,386.86,387.15,11115.0,386.3353,386.4651,386.1058,386.3952,11115.0
2025-05-19 13:50:00,387.15,387.48,387.02,387.48,8898.0,386.3952,386.7246,386.2655,386.7246,8898.0
2025-05-19 13:55:00,387.47,387.88,387.42,387.43,14305.0,386.7146,387.1238,386.6647,386.6747,14305.0
2025-05-19 14:00:00,387.32,387.43,387.21,387.38,5209.0,386.5649,386.6747,386.4551,386.6248,5209.0
2025-05-19 14:05:00,387.31,387.31,387.08,387.26,12236.0,386.5549,386.5549,386.3254,386.505,12236.0
2025-05-19 14:10:00,387.19,387.4,387.19,387.28,3800.0,386.4351,386.6447,386.4351,386.525,3800.0
2025-05-19 14:15:00,387.26,387.41,385.98,386.07,15258.0,386.505,386.6547,385.2275,385.3173,15258.0
2025-05-19 14:20:00,386.06,386.79,386.06,386.68,33745.0,385.3073,386.0359,385.3073,385.9261,33745.0
2025-05-19 14:25:00,386.73,387.16,386.73,387.13,13461.0,385.976,386.4052,385.976,386.3753,13461.0
2025-05-19 14:30:00,387.09,387.32,386.91,387.31,7414.0,386.3353,386.5649,386.1557,386.5549,7414.0
2025-05-19 14:35:00,387.33,387.39,387.31,387.32,1900.0,386.5749,386.6348,386.5549,386.5649,1900.0
2025-05-19 14:40:00,387.32,387.64,387.32,387.54,8062.0,386.5649,386.8843,386.5649,386.7845,8062.0
2025-05-19 14:45:00,387.44,387.44,386.88,387.19,11867.0,386.6847,386.6847,386.1257,386.4351,11867.0
2025-05-19 14:50:00,387.11,387.11,386.94,386.99,3523.0,386.3553,386.3553,386.1856,386.2355,3523.0
2025-05-19 14:55:00,387.1,387.34,386.99,387.33,7610.0,386.3453,386.5848,386.2355,386.5749,7610.0
2025-05-19 15:00:00,387.36,387.59,387.22,387.58,16302.0,386.6048,386.8344,386.4651,386.8244,16302.0
2025-05-19 15:05:00,387.47,387.47,387.24,387.27,3800.0,386.7146,386.7146,386.485,386.515,3800.0
2025-05-19 15:10:00,387.26,387.34,386.82,386.94,12701.0,386.505,386.5848,386.0659,386.1856,12701.0
2025-05-19 15:15:00,386.89,386.93,386.67,386.74,8092.0,386.1357,386.1756,385.9162,385.986,8092.0
2025-05-19 15:20:00,386.67,386.92,386.61,386.63,35255.0,385.9162,386.1657,385.8563,385.8762,35255.0
2025-05-19 15:25:00,386.59,386.76,385.15,385.15,10080.0,385.8363,386.006,384.3991,384.3991,10080.0
2025-05-19 15:30:00,385.23,386.0,385.16,385.85,76287.0,384.479,385.2475,384.4091,385.0978,76287.0
2025-05-19 15:35:00,385.86,385.87,385.33,385.46,16142.0,385.1077,385.1177,384.5788,384.7085,16142.0
2025-05-19 15:40:00,385.23,386.05,385.02,386.0,17392.0,384.479,385.2974,384.2694,385.2475,17392.0
2025-05-19 15:45:00,385.96,386.97,385.92,386.49,20148.0,385.2075,386.2156,385.1676,385.7365,20148.0
2025-05-19 15:50:00,386.61,387.2,386.22,386.84,36996.0,385.8563,386.4451,385.467,386.0858,36996.0
2025-05-19 15:55:00,386.61,387.26,386.51,387.03,137469.0,385.8563,386.505,385.7565,386.2755,137469.0
2025-05-20 09:30:00,385.03,387.35,384.0,386.19,15228.0,384.2794,386.5948,383.2514,385.4371,15228.0
2025-05-20 09:35:00,386.78,387.9,386.45,386.96,5352.0,386.0259,387.1438,385.6966,386.2056,5352.0
2025-05-20 09:40:00,387.01,387.73,386.99,387.03,4314.0,386.2555,386.9741,386.2355,386.2755,4314.0
2025-05-20 09:45:00,387.01,387.02,386.48,386.53,4688.0,386.2555,386.2655,385.7265,385.7764,4688.0
2025-05-20 09:50:00,386.68,386.68,386.14,386.2,5216.0,385.9261,385.9261,385.3872,385.4471,5216.0
2025-05-20 09:55:00,386.07,387.01,385.72,386.74,10595.0,385.3173,386.2555,384.968,385.986,10595.0
2025-05-20 10:00:00,386.72,386.88,385.89,386.71,7802.0,385.9661,386.1257,385.1377,385.9561,7802.0
2025-05-20 10:05:00,386.71,387.26,386.54,387.05,7261.0,385.9561,386.505,385.7864,386.2954,7261.0
2025-05-20 10:10:00,386.79,387.01,386.56,386.89,5407.0,386.0359,386.2555,385.8064,386.1357,5407.0
2025-05-20 10:15:00,386.88,386.88,385.77,385.78,8235.0,386.1257,386.1257,385.0179,385.0279,8235.0
2025-05-20 10:20:00,385.93,386.65,385.88,386.52,10834.0,385.1776,385.8962,385.1277,385.7664,10834.0
2025-05-20 10:25:00,386.52,387.5,386.52,387.35,6826.0,385.7664,386.7445,385.7664,386.5948,6826.0
2025-05-20 10:30:00,387.36,387.63,386.26,386.73,15843.0,386.6048,386.8743,385.507,385.976,15843.0
2025-05-20 10:35:00,386.74,386.9,386.51,386.77,6004.0,385.986,386.1457,385.7565,386.016,6004.0
2025-05-20 10:40:00,386.77,386.77,386.21,386.63,7842.0,386.016,386.016,385.4571,385.8762,7842.0
2025-05-20 10:45:00,386.5,386.65,386.42,386.56,4639.0,385.7465,385.8962,385.6666,385.8064,4639.0
2025-05-20 10:50:00,386.58,386.72,386.24,386.45,12417.0,385.8263,385.9661,385.487,385.6966,12417.0
2025-05-20 10:55:00,386.39,386.49,386.19,386.25,9920.0,385.6367,385.7365,385.4371,385.497,9920.0
2025-05-20 11:00:00,386.19,386.3,385.98,386.12,8699.0,385.4371,385.5469,385.2275,385.3672,8699.0
2025-05-20 11:05:00,386.19,386.31,386.08,386.22,2846.0,385.4371,385.5569,385.3273,385.467,2846.0
2025-05-20 11:10:00,386.32,386.61,386.23,386.32,8215.0,385.5668,385.8563,385.477,385.5668,8215.0
2025-05-20 11:15:00,386.39,386.7,386.38,386.56,4452.0,385.6367,385.9461,385.6267,385.8064,4452.0
2025-05-20 11:20:00,386.55,387.02,386.55,386.97,30790.0,385.7964,386.2655,385.7964,386.2156,30790.0
2025-05-20 11:25:00,386.89,387.11,386.82,387.03,12441.0,386.1357,386.3553,386.0659,386.2755,12441.0
2025-05-20 11:30:00,387.02,387.17,386.86,387.17,10816.0,386.2655,386.4152,386.1058,386.4152,10816.0
2025-05-20 11:35:00,387.1,387.28,386.92,387.0,3623.0,386.3453,386.525,386.1657,386.2455,3623.0
2025-05-20 11:40:00,386.99,387.09,386.81,386.89,13796.0,386.2355,386.3353,386.0559,386.1357,13796.0
2025-05-20 11:45:00,386.88,386.97,386.49,386.52,38108.0,386.1257,386.2156,385.7365,385.7664,38108.0
2025-05-20 11:50:00,386.5,386.74,386.49,386.59,9947.0,385.7465,385.986,385.7365,385.8363,9947.0
2025-05-20 11:55:00,386.73,387.16,386.7,387.06,9307.0,385.976,386.4052,385.9461,386.3054,9307.0
2025-05-20 12:00:00,387.06,387.06,386.97,387.05,2097.0,386.3054,386.3054,386.2156,386.2954,2097.0
2025-05-20 12:05:00,386.98,387.04,386.78,386.79,4278.0,386.2256,386.2854,386.0259,386.0359,4278.0
2025-05-20 12:10:00,386.79,386.79,386.15,386.25,5098.0,386.0359,386.0359,385.3972,385.497,5098.0
2025-05-20 12:15:00,386.25,386.25,385.91,385.91,2200.0,385.497,385.497,385.1576,385.1576,2200.0
2025-05-20 12:20:00,385.92,386.26,385.91,386.17,2646.0,385.1676,385.507,385.1576,385.4171,2646.0
2025-05-20 12:25:00,386.16,386.26,385.81,385.81,5598.0,385.4071,385.507,385.0578,385.0578,5598.0
2025-05-20 12:30:00,385.79,385.81,385.45,385.74,4159.0,385.0379,385.0578,384.6985,384.988,4159.0
2025-05-20 12:35:00,385.74,386.21,385.73,386.1,1798.0,384.988,385.4571,384.978,385.3473,1798.0
2025-05-20 12:40:00,386.2,386.61,386.2,386.46,1643.0,385.4471,385.8563,385.4471,385.7066,1643.0
2025-05-20 12:45:00,386.46,386.58,385.97,386.01,12450.0,385.7066,385.8263,385.2175,385.2574,12450.0
2025-05-20 12:50:00,386.0,386.33,385.99,386.33,1659.0,385.2475,385.5768,385.2375,385.5768,1659.0
2025-05-20 12:55:00,386.37,386.37,386.2,386.23,1182.0,385.6167,385.6167,385.4471,385.477,1182.0
2025-05-20 13:00:00,386.3,386.9,386.3,386.9,5176.0,385.5469,386.1457,385.5469,386.1457,5176.0
2025-05-20 13:05:00,386.98,387.14,386.92,387.1,3536.0,386.2256,386.3852,386.1657,386.3453,3536.0
2025-05-20 13:10:00,387.21,387.44,387.05,387.4,30568.0,386.4551,386.6847,386.2954,386.6447,30568.0
2025-05-20 13:15:00,387.33,387.33,386.82,387.24,30506.0,386.5749,386.5749,386.0659,386.485,30506.0
2025-05-20 13:20:00,387.25,387.41,387.01,387.41,8393.0,386.495,386.6547,386.2555,386.6547,8393.0
2025-05-20 13:25:00,387.31,387.31,387.17,387.3,9033.0,386.5549,386.5549,386.4152,386.5449,9033.0
2025-05-20 13:30:00,387.3,387.5,387.23,387.44,14824.0,386.5449,386.7445,386.4751,386.6847,14824.0
2025-05-20 13:35:00,387.44,388.12,387.34,387.35,10775.0,386.6847,387.3633,386.5848,386.5948,10775.0
2025-05-20 13:40:00,387.5,387.54,387.2,387.29,2438.0,386.7445,386.7845,386.4451,386.5349,2438.0
2025-05-20 13:45:00,387.17,387.29,387.02,387.29,1405.0,386.4152,386.5349,386.2655,386.5349,1405.0
2025-05-20 13:50:00,387.31,387.47,387.23,387.47,1952.0,386.5549,386.7146,386.4751,386.7146,1952.0
2025-05-20 13:55:00,387.46,387.81,387.45,387.78,1209.0,386.7046,387.0539,386.6946,387.024,1209.0
2025-05-20 14:00:00,387.8,387.9,387.63,387.9,6021.0,387.044,387.1438,386.8743,387.1438,6021.0
2025-05-20 14:05:00,387.88,387.91,387.51,387.6,4440.0,387.1238,387.1537,386.7545,386.8443,4440.0
2025-05-20 14:10:00,387.77,387.87,387.73,387.87,1707.0,387.014,387.1138,386.9741,387.1138,1707.0
2025-05-20 14:15:00,387.71,387.71,387.27,387.31,6039.0,386.9541,386.9541,386.515,386.5549,6039.0
2025-05-20 14:20:00,387.31,387.31,386.55,386.6,3609.0,386.5549,386.5549,385.7964,385.8463,3609.0
2025-05-20 14:25:00,386.9,386.94,385.96,385.96,3331.0,386.1457,386.1856,385.2075,385.2075,3331.0
2025-05-20 14:30:00,386.15,386.15,385.52,386.03,12114.0,385.3972,385.3972,384.7684,385.2774,12114.0
2025-05-20 14:35:00,386.06,386.37,385.96,386.12,11063.0,385.3073,385.6167,385.2075,385.3672,11063.0
2025-05-20 14:40:00,386.13,386.13,385.35,385.69,5419.0,385.3772,385.3772,384.5987,384.9381,5419.0
2025-05-20 14:45:00,385.66,385.66,385.24,385.63,3208.0,384.9081,384.9081,384.4889,384.8782,3208.0
2025-05-20 14:50:00,385.79,385.83,385.43,385.43,4610.0,385.0379,385.0778,384.6786,384.6786,4610.0
2025-05-20 14:55:00,385.51,385.88,385.5,385.77,3610.0,384.7584,385.1277,384.7484,385.0179,3610.0
2025-05-20 15:00:00,385.75,385.76,385.03,385.15,6967.0,384.9979,385.0079,384.2794,384.3991,6967.0
2025-05-20 15:05:00,385.04,385.44,385.03,385.43,3895.0,384.2893,384.6886,384.2794,384.6786,3895.0
2025-05-20 15:10:00,385.43,385.56,384.85,385.05,10998.0,384.6786,384.8083,384.0997,384.2993,10998.0
2025-05-20 15:15:00,385.05,385.19,384.82,385.09,4921.0,384.2993,384.439,384.0698,384.3392,4921.0
2025-05-20 15:20:00,385.09,385.14,384.93,385.07,5247.0,384.3392,384.3891,384.1795,384.3193,5247.0
2025-05-20 15:25:00,385.05,385.16,384.95,385.06,5876.0,384.2993,384.4091,384.1995,384.3093,5876.0
2025-05-20 15:30:00,385.06,385.47,385.05,385.19,18425.0,384.3093,384.7185,384.2993,384.439,18425.0
2025-05-20 15:35:00,385.24,385.31,384.97,385.22,14372.0,384.4889,384.5588,384.2195,384.469,14372.0
2025-05-20 15:40:00,385.25,385.6,385.04,385.59,34343.0,384.4989,384.8482,384.2893,384.8383,34343.0
2025-05-20 15:45:00,385.84,386.04,385.6,385.63,11436.0,385.0878,385.2874,384.8482,384.8782,11436.0
2025-05-20 15:50:00,385.44,386.3,385.41,386.11,14726.0,384.6886,385.5469,384.6586,385.3572,14726.0
2025-05-20 15:55:00,386.12,386.23,385.76,386.05,53527.0,385.3672,385.477,385.0079,385.2974,53527.0
2025-05-21 09:30:00,382.36,384.8,381.32,383.93,19782.0,381.6146,384.0498,380.5766,383.1815,19782.0
2025-05-21 09:35:00,384.1,384.1,383.43,384.06,2014.0,383.3512,383.3512,382.6825,383.3112,2014.0
2025-05-21 09:40:00,383.4,383.4,382.02,382.03,3807.0,382.6525,382.6525,381.2752,381.2852,3807.0
2025-05-21 09:45:00,381.67,383.26,381.0,382.78,7186.0,380.9259,382.5128,380.2572,382.0337,7186.0
2025-05-21 09:50:00,383.67,383.88,382.51,383.88,5801.0,382.922,383.1316,381.7643,383.1316,5801.0
2025-05-21 09:55:00,383.34,383.49,382.77,383.47,3740.0,382.5926,382.7424,382.0238,382.7224,3740.0
2025-05-21 10:00:00,383.75,386.36,383.75,385.66,5115.0,383.0018,385.6068,383.0018,384.9081,5115.0
2025-05-21 10:05:00,385.77,386.57,385.77,386.01,8184.0,385.0179,385.8164,385.0179,385.2574,8184.0
2025-05-21 10:10:00,385.69,385.7,384.75,385.41,5483.0,384.9381,384.948,383.9999,384.6586,5483.0
2025-05-21 10:15:00,385.41,385.41,384.5,384.5,2032.0,384.6586,384.6586,383.7504,383.7504,2032.0
2025-05-21 10:20:00,384.64,384.76,384.53,384.71,2810.0,383.8901,384.0099,383.7803,383.96,2810.0
2025-05-21 10:25:00,384.65,384.65,383.53,383.53,3168.0,383.9001,383.9001,382.7823,382.7823,3168.0
2025-05-21 10:30:00,383.63,383.85,383.36,383.54,3560.0,382.8821,383.1017,382.6126,382.7923,3560.0
2025-05-21 10:35:00,383.74,383.89,383.62,383.89,1094.0,382.9919,383.1416,382.8721,383.1416,1094.0
2025-05-21 10:40:00,383.81,384.1,383.8,383.94,5644.0,383.0617,383.3512,383.0518,383.1915,5644.0
2025-05-21 10:45:00,383.94,383.94,383.66,383.66,500.0,383.1915,383.1915,382.912,382.912,500.0
2025-05-21 10:50:00,384.02,384.02,384.02,384.02,100.0,383.2713,383.2713,383.2713,383.2713,100.0
2025-05-21 10:55:00,383.83,384.56,383.83,384.56,1109.0,383.0817,383.8103,383.0817,383.8103,1109.0
2025-05-21 11:00:00,384.58,384.61,384.51,384.61,500.0,383.8302,383.8602,383.7604,383.8602,500.0
2025-05-21 11:05:00,384.81,385.69,384.76,385.69,3668.0,384.0598,384.9381,384.0099,384.9381,3668.0
2025-05-21 11:10:00,385.66,386.31,385.56,386.31,4506.0,384.9081,385.5569,384.8083,385.5569,4506.0
2025-05-21 11:15:00,386.28,386.47,386.04,386.47,1703.0,385.5269,385.7165,385.2874,385.7165,1703.0
2025-05-21 11:20:00,386.6,386.72,386.51,386.67,3785.0,385.8463,385.9661,385.7565,385.9162,3785.0
2025-05-21 11:25:00,386.66,386.66,386.5,386.65,904.0,385.9062,385.9062,385.7465,385.8962,904.0
2025-05-21 11:30:00,386.67,386.67,386.33,386.33,4902.0,385.9162,385.9162,385.5768,385.5768,4902.0
2025-05-21 11:35:00,386.33,386.43,386.08,386.23,6554.0,385.5768,385.6766,385.3273,385.477,6554.0
2025-05-21 11:40:00,386.4,386.5,386.29,386.5,1615.0,385.6467,385.7465,385.5369,385.7465,1615.0
2025-05-21 11:45:00,386.45,386.45,385.93,385.95,2814.0,385.6966,385.6966,385.1776,385.1976,2814.0
2025-05-21 11:50:00,385.91,386.27,385.89,386.18,6451.0,385.1576,385.5169,385.1377,385.4271,6451.0
2025-05-21 11:55:00,386.18,386.18,385.47,385.54,3606.0,385.4271,385.4271,384.7185,384.7884,3606.0
2025-05-21 12:00:00,385.49,385.49,385.39,385.4,500.0,384.7385,384.7385,384.6387,384.6486,500.0
2025-05-21 12:05:00,385.38,385.38,385.34,385.36,1166.0,384.6287,384.6287,384.5887,384.6087,1166.0
2025-05-21 12:10:00,385.26,385.64,385.26,385.64,800.0,384.5089,384.8882,384.5089,384.8882,800.0
2025-05-21 12:15:00,385.56,385.76,385.56,385.72,2142.0,384.8083,385.0079,384.8083,384.968,2142.0
2025-05-21 12:20:00,385.69,386.0,385.55,386.0,3061.0,384.9381,385.2475,384.7983,385.2475,3061.0
2025-05-21 12:25:00,386.04,386.24,385.87,385.88,5857.0,385.2874,385.487,385.1177,385.1277,5857.0
2025-05-21 12:30:00,386.02,386.03,386.02,386.03,400.0,385.2674,385.2774,385.2674,385.2774,400.0
2025-05-21 12:35:00,385.95,385.95,385.63,385.67,3583.0,385.1976,385.1976,384.8782,384.9181,3583.0
2025-05-21 12:40:00,385.37,385.65,385.32,385.44,1334.0,384.6187,384.8981,384.5688,384.6886,1334.0
2025-05-21 12:45:00,385.38,385.69,385.37,385.69,1200.0,384.6287,384.9381,384.6187,384.9381,1200.0
2025-05-21 12:50:00,385.56,385.98,385.47,385.98,3569.0,384.8083,385.2275,384.7185,385.2275,3569.0
2025-05-21 12:55:00,385.9,385.9,384.8,384.8,3216.0,385.1477,385.1477,384.0498,384.0498,3216.0
2025-05-21 13:00:00,384.81,385.04,384.8,385.04,800.0,384.0598,384.2893,384.0498,384.2893,800.0
2025-05-21 13:05:00,384.99,385.04,384.76,384.79,3149.0,384.2394,384.2893,384.0099,384.0398,3149.0
2025-05-21 13:10:00,384.69,384.82,384.55,384.68,1889.0,383.94,384.0698,383.8003,383.93,1889.0
2025-05-21 13:15:00,384.6,384.6,383.26,383.52,2715.0,383.8502,383.8502,382.5128,382.7723,2715.0
2025-05-21 13:20:00,383.24,383.4,382.57,382.57,3903.0,382.4928,382.6525,381.8241,381.8241,3903.0
2025-05-21 13:25:00,382.84,382.87,382.45,382.45,4177.0,382.0936,382.1236,381.7044,381.7044,4177.0
2025-05-21 13:30:00,382.45,383.42,382.13,383.31,9199.0,381.7044,382.6725,381.385,382.5627,9199.0
2025-05-21 13:35:00,383.01,383.65,382.85,383.47,2362.0,382.2633,382.902,382.1036,382.7224,2362.0
2025-05-21 13:40:00,383.46,383.46,382.94,382.95,3281.0,382.7124,382.7124,382.1934,382.2034,3281.0
2025-05-21 13:45:00,382.89,383.22,382.77,382.85,3200.0,382.1435,382.4729,382.0238,382.1036,3200.0
2025-05-21 13:50:00,382.76,382.76,382.27,382.29,4445.0,382.0138,382.0138,381.5247,381.5447,4445.0
2025-05-21 13:55:00,382.09,382.12,381.45,381.82,1177.0,381.3451,381.375,380.7063,381.0756,1177.0
2025-05-21 14:00:00,381.88,381.88,381.54,381.63,3307.0,381.1355,381.1355,380.7962,380.886,3307.0
2025-05-21 14:05:00,381.64,381.93,381.59,381.93,4734.0,380.896,381.1854,380.8461,381.1854,4734.0
2025-05-21 14:10:00,381.86,381.9,381.52,381.88,4162.0,381.1155,381.1555,380.7762,381.1355,4162.0
2025-05-21 14:15:00,381.83,381.83,381.62,381.7,2031.0,381.0856,381.0856,380.876,380.9558,2031.0
2025-05-21 14:20:00,381.62,381.69,381.44,381.66,10548.0,380.876,380.9459,380.6964,380.9159,10548.0
2025-05-21 14:25:00,381.89,382.28,381.89,382.28,1707.0,381.1455,381.5347,381.1455,381.5347,1707.0
2025-05-21 14:30:00,382.31,382.56,382.3,382.56,4400.0,381.5647,381.8142,381.5547,381.8142,4400.0
2025-05-21 14:35:00,382.56,383.08,382.43,382.43,4418.0,381.8142,382.3332,381.6844,381.6844,4418.0
2025-05-21 14:40:00,382.8,383.06,382.7,383.06,887.0,382.0537,382.3132,381.9539,382.3132,887.0
2025-05-21 14:45:00,382.91,383.01,382.7,382.88,5855.0,382.1635,382.2633,381.9539,382.1335,5855.0
2025-05-21 14:50:00,382.74,382.9,382.69,382.89,3793.0,381.9938,382.1535,381.9439,382.1435,3793.0
2025-05-21 14:55:00,382.84,383.06,382.63,382.81,5753.0,382.0936,382.3132,381.884,382.0637,5753.0
2025-05-21 15:00:00,382.91,383.04,382.8,382.83,2250.0,382.1635,382.2932,382.0537,382.0836,2250.0
2025-05-21 15:05:00,382.88,382.9,382.36,382.51,7843.0,382.1335,382.1535,381.6146,381.7643,7843.0
2025-05-21 15:10:00,382.51,383.01,382.38,382.99,5946.0,381.7643,382.2633,381.6345,382.2433,5946.0
2025-05-21 15:15:00,382.93,383.15,382.71,382.94,6581.0,382.1834,382.403,381.9639,382.1934,6581.0
2025-05-21 15:20:00,382.9,382.96,382.45,382.5,5360.0,382.1535,382.2134,381.7044,381.7543,5360.0
2025-05-21 15:25:00,382.65,382.79,382.47,382.7,4193.0,381.904,382.0437,381.7243,381.9539,4193.0
2025-05-21 15:30:00,382.79,383.17,382.57,383.08,6529.0,382.0437,382.423,381.8241,382.3332,6529.0
2025-05-21 15:35:00,383.25,384.17,383.13,383.54,14908.0,382.5028,383.421,382.3831,382.7923,14908.0
2025-05-21 15:40:00,383.59,384.04,383.45,383.88,8179.0,382.8422,383.2913,382.7024,383.1316,8179.0
2025-05-21 15:45:00,383.92,384.04,383.31,383.4,10830.0,383.1715,383.2913,382.5627,382.6525,10830.0
2025-05-21 15:50:00,383.5,383.84,383.2,383.2,11880.0,382.7523,383.0917,382.4529,382.4529,11880.0
2025-05-21 15:55:00,383.2,383.42,381.58,381.65,85574.0,382.4529,382.6725,380.8361,380.9059,85574.0
2025-05-22 09:30:00,378.88,381.94,378.88,381.93,13171.0,378.1413,381.1954,378.1413,381.1854,13171.0
2025-05-22 09:35:00,381.94,383.53,381.73,382.58,6347.0,381.1954,382.7823,380.9858,381.8341,6347.0
2025-05-22 09:40:00,382.58,382.66,381.88,381.88,5918.0,381.8341,381.914,381.1355,381.1355,5918.0
2025-05-22 09:45:00,381.88,382.56,381.0,382.56,5699.0,381.1355,381.8142,380.2572,381.8142,5699.0
2025-05-22 09:50:00,382.15,383.19,381.56,381.97,6646.0,381.405,382.4429,380.8161,381.2253,6646.0
2025-05-22 09:55:00,381.66,381.96,380.61,380.98,9015.0,380.9159,381.2153,379.868,380.2372,9015.0
2025-05-22 10:00:00,380.91,381.47,380.6,380.61,14506.0,380.1674,380.7263,379.858,379.868,14506.0
2025-05-22 10:05:00,380.58,380.58,379.13,379.13,8506.0,379.838,379.838,378.3909,378.3909,8506.0
2025-05-22 10:10:00,379.25,379.3,377.95,378.05,16373.0,378.5106,378.5605,377.2132,377.313,16373.0
2025-05-22 10:15:00,378.33,378.68,377.95,378.41,6745.0,377.5924,377.9417,377.2132,377.6723,6745.0
2025-05-22 10:20:00,378.39,378.41,377.08,377.08,7940.0,377.6523,377.6723,376.3449,376.3449,7940.0
2025-05-22 10:25:00,377.31,377.52,376.67,376.8,9923.0,376.5744,376.784,375.9357,376.0654,9923.0
2025-05-22 10:30:00,376.88,377.03,376.63,376.81,13915.0,376.1452,376.2949,375.8957,376.0754,13915.0
2025-05-22 10:35:00,376.75,376.98,376.43,376.43,4049.0,376.0155,376.245,375.6961,375.6961,4049.0
2025-05-22 10:40:00,376.33,376.71,376.25,376.26,7603.0,375.5963,375.9756,375.5165,375.5265,7603.0
2025-05-22 10:45:00,376.35,376.58,375.58,375.7,21990.0,375.6163,375.8458,374.8478,374.9675,21990.0
2025-05-22 10:50:00,375.78,376.29,375.73,376.24,10172.0,375.0474,375.5564,374.9975,375.5065,10172.0
2025-05-22 10:55:00,376.0,376.15,375.72,376.11,6069.0,375.267,375.4167,374.9875,375.3767,6069.0
2025-05-22 11:00:00,376.15,377.06,376.14,376.9,11957.0,375.4167,376.3249,375.4067,376.1652,11957.0
2025-05-22 11:05:00,376.87,377.09,376.57,376.72,7999.0,376.1353,376.3548,375.8358,375.9856,7999.0
2025-05-22 11:10:00,376.44,376.44,375.29,375.42,4973.0,375.7061,375.7061,374.5583,374.6881,4973.0
2025-05-22 11:15:00,375.34,375.89,374.71,375.46,6434.0,374.6082,375.1572,373.9795,374.728,6434.0
2025-05-22 11:20:00,375.44,375.66,375.07,375.27,3797.0,374.708,374.9276,374.3388,374.5384,3797.0
2025-05-22 11:25:00,375.29,375.57,374.98,375.4,5299.0,374.5583,374.8378,374.2489,374.6681,5299.0
2025-05-22 11:30:00,375.44,375.45,375.19,375.38,1697.0,374.708,374.718,374.4585,374.6482,1697.0
2025-05-22 11:35:00,375.42,377.01,375.21,376.5,7979.0,374.6881,376.275,374.4785,375.766,7979.0
2025-05-22 11:40:00,376.67,377.27,376.67,377.09,2968.0,375.9357,376.5345,375.9357,376.3548,2968.0
2025-05-22 11:45:00,377.14,377.6,376.79,376.95,1868.0,376.4047,376.8638,376.0554,376.2151,1868.0
2025-05-22 11:50:00,376.95,377.33,376.94,377.23,600.0,376.2151,376.5944,376.2051,376.4946,600.0
2025-05-22 11:55:00,377.32,377.52,377.08,377.36,3050.0,376.5844,376.784,376.3449,376.6243,3050.0
2025-05-22 12:00:00,377.57,378.44,377.41,378.25,7487.0,376.8339,377.7022,376.6742,377.5126,7487.0
2025-05-22 12:05:00,378.19,378.19,377.77,377.97,2644.0,377.4527,377.4527,377.0335,377.2331,2644.0
2025-05-22 12:10:00,377.95,377.95,377.92,377.92,300.0,377.2132,377.2132,377.1832,377.1832,300.0
2025-05-22 12:15:00,378.14,378.31,377.89,377.89,3100.0,377.4028,377.5725,377.1533,377.1533,3100.0
2025-05-22 12:20:00,377.88,377.89,377.69,377.7,3500.0,377.1433,377.1533,376.9537,376.9636,3500.0
2025-05-22 12:25:00,377.79,377.8,377.5,377.53,2704.0,377.0535,377.0634,376.764,376.794,2704.0
2025-05-22 12:30:00,377.51,377.94,377.21,377.9,2922.0,376.774,377.2032,376.4746,377.1633,2922.0
2025-05-22 12:35:00,377.86,377.92,377.48,377.92,413.0,377.1233,377.1832,376.7441,377.1832,413.0
2025-05-22 12:40:00,377.8,377.8,377.49,377.78,1900.0,377.0634,377.0634,376.7541,377.0435,1900.0
2025-05-22 12:45:00,377.77,377.77,377.28,377.31,1913.0,377.0335,377.0335,376.5445,376.5744,1913.0
2025-05-22 12:50:00,377.25,377.32,377.25,377.31,200.0,376.5145,376.5844,376.5145,376.5744,200.0
2025-05-22 12:55:00,377.32,377.33,377.07,377.25,2332.0,376.5844,376.5944,376.3349,376.5145,2332.0
2025-05-22 13:00:00,377.26,377.27,376.34,376.34,7983.0,376.5245,376.5345,375.6063,375.6063,7983.0
2025-05-22 13:05:00,376.34,376.34,375.29,375.66,5461.0,375.6063,375.6063,374.5583,374.9276,5461.0
2025-05-22 13:10:00,375.72,375.87,375.54,375.73,1867.0,374.9875,375.1372,374.8079,374.9975,1867.0
2025-05-22 13:15:00,375.91,376.72,375.88,376.62,4969.0,375.1771,375.9856,375.1472,375.8857,4969.0
2025-05-22 13:20:00,376.67,376.83,376.37,376.69,9243.0,375.9357,376.0953,375.6362,375.9556,9243.0
2025-05-22 13:25:00,376.69,376.7,376.48,376.66,2734.0,375.9556,375.9656,375.746,375.9257,2734.0
2025-05-22 13:30:00,376.57,377.15,376.57,377.13,26086.0,375.8358,376.4147,375.8358,376.3948,26086.0
2025-05-22 13:35:00,377.13,377.39,376.79,376.8,3885.0,376.3948,376.6542,376.0554,376.0654,3885.0
2025-05-22 13:40:00,376.84,377.12,376.83,377.11,3462.0,376.1053,376.3848,376.0953,376.3748,3462.0
2025-05-22 13:45:00,377.06,377.15,377.02,377.15,300.0,376.3249,376.4147,376.285,376.4147,300.0
2025-05-22 13:50:00,376.93,376.98,376.59,376.84,1683.0,376.1951,376.245,375.8558,376.1053,1683.0
2025-05-22 13:55:00,377.07,377.22,376.85,376.94,9458.0,376.3349,376.4846,376.1153,376.2051,9458.0
2025-05-22 14:00:00,377.0,377.2,376.96,376.99,1457.0,376.265,376.4646,376.2251,376.255,1457.0
2025-05-22 14:05:00,376.97,377.0,376.93,376.96,2200.0,376.2351,376.265,376.1951,376.2251,2200.0
2025-05-22 14:10:00,376.97,376.98,375.95,376.67,7781.0,376.2351,376.245,375.2171,375.9357,7781.0
2025-05-22 14:15:00,376.63,377.0,376.62,376.98,1740.0,375.8957,376.265,375.8857,376.245,1740.0
2025-05-22 14:20:00,377.0,377.86,376.88,377.67,7215.0,376.265,377.1233,376.1452,376.9337,7215.0
2025-05-22 14:25:00,377.64,377.8,377.4,377.74,1789.0,376.9038,377.0634,376.6642,377.0036,1789.0
2025-05-22 14:30:00,377.87,378.0,377.75,377.96,896.0,377.1333,377.2631,377.0135,377.2231,896.0
2025-05-22 14:35:00,377.99,377.99,376.85,377.02,8049.0,377.2531,377.2531,376.1153,376.285,8049.0
2025-05-22 14:40:00,376.85,377.0,376.72,377.0,2631.0,376.1153,376.265,375.9856,376.265,2631.0
2025-05-22 14:45:00,377.0,377.16,376.76,376.77,5834.0,376.265,376.4247,376.0255,376.0355,5834.0
2025-05-22 14:50:00,376.75,377.02,376.75,376.89,3938.0,376.0155,376.285,376.0155,376.1552,3938.0
2025-05-22 14:55:00,377.0,377.46,376.72,376.72,17523.0,376.265,376.7241,375.9856,375.9856,17523.0
2025-05-22 15:00:00,376.82,376.92,376.7,376.76,1228.0,376.0854,376.1852,375.9656,376.0255,1228.0
2025-05-22 15:05:00,376.7,377.0,376.65,376.73,10824.0,375.9656,376.265,375.9157,375.9955,10824.0
2025-05-22 15:10:00,376.84,376.92,376.63,376.78,3671.0,376.1053,376.1852,375.8957,376.0454,3671.0
2025-05-22 15:15:00,376.77,376.79,376.57,376.78,7817.0,376.0355,376.0554,375.8358,376.0454,7817.0
2025-05-22 15:20:00,376.71,377.28,376.58,377.19,16570.0,375.9756,376.5445,375.8458,376.4546,16570.0
2025-05-22 15:25:00,377.27,377.8,377.27,377.68,6834.0,376.5345,377.0634,376.5345,376.9437,6834.0
2025-05-22 15:30:00,377.64,377.83,377.5,377.83,5551.0,376.9038,377.0934,376.764,377.0934,5551.0
2025-05-22 15:35:00,377.78,378.0,377.62,377.72,3947.0,377.0435,377.2631,376.8838,376.9836,3947.0
2025-05-22 15:40:00,377.62,377.77,377.33,377.53,9110.0,376.8838,377.0335,376.5944,376.794,9110.0
2025-05-22 15:45:00,377.44,377.91,377.28,377.78,11578.0,376.7041,377.1732,376.5445,377.0435,11578.0
2025-05-22 15:50:00,377.64,377.94,377.19,377.19,13194.0,376.9038,377.2032,376.4546,376.4546,13194.0
2025-05-22 15:55:00,376.96,377.18,376.32,376.73,78571.0,376.2251,376.4447,375.5863,375.9955,78571.0
2025-05-23 09:30:00,374.56,375.95,373.6,374.47,11974.0,373.8298,375.2171,372.8716,373.7399,11974.0
2025-05-23 09:35:00,374.38,375.5,374.06,375.04,9765.0,373.6501,374.7679,373.3307,374.3088,9765.0
2025-05-23 09:40:00,375.0,375.42,374.47,375.41,10418.0,374.2689,374.6881,373.7399,374.6781,10418.0
2025-05-23 09:45:00,375.45,375.99,374.98,375.67,3053.0,374.718,375.257,374.2489,374.9376,3053.0
2025-05-23 09:50:00,375.74,376.7,375.73,376.55,4515.0,375.0075,375.9656,374.9975,375.8159,4515.0
2025-05-23 09:55:00,376.26,376.36,374.79,374.79,3036.0,375.5265,375.6263,374.0593,374.0593,3036.0
2025-05-23 10:00:00,375.34,375.5,375.04,375.26,4986.0,374.6082,374.7679,374.3088,374.5284,4986.0
2025-05-23 10:05:00,375.05,375.36,374.89,375.01,2504.0,374.3188,374.6282,374.1591,374.2789,2504.0
2025-05-23 10:10:00,375.04,375.65,375.04,375.62,3069.0,374.3088,374.9176,374.3088,374.8877,3069.0
2025-05-23 10:15:00,375.4,375.55,375.19,375.55,3592.0,374.6681,374.8178,374.4585,374.8178,3592.0
2025-05-23 10:20:00,375.46,375.66,374.96,375.38,4455.0,374.728,374.9276,374.229,374.6482,4455.0
2025-05-23 10:25:00,375.56,375.77,375.43,375.43,658.0,374.8278,375.0374,374.6981,374.6981,658.0
2025-05-23 10:30:00,375.79,376.31,375.72,376.27,2116.0,375.0574,375.5764,374.9875,375.5364,2116.0
2025-05-23 10:35:00,376.25,376.54,376.01,376.54,5621.0,375.5165,375.8059,375.2769,375.8059,5621.0
2025-05-23 10:40:00,376.81,377.07,376.61,377.01,2210.0,376.0754,376.3349,375.8758,376.275,2210.0
2025-05-23 10:45:00,376.93,377.16,376.32,376.32,7239.0,376.1951,376.4247,375.5863,375.5863,7239.0
2025-05-23 10:50:00,376.21,376.21,375.92,375.98,1400.0,375.4765,375.4765,375.1871,375.247,1400.0
2025-05-23 10:55:00,375.94,376.16,375.47,375.47,3678.0,375.2071,375.4266,374.738,374.738,3678.0
2025-05-23 11:00:00,375.58,375.88,375.34,375.75,4441.0,374.8478,375.1472,374.6082,375.0174,4441.0
2025-05-23 11:05:00,375.56,376.0,375.53,375.59,6274.0,374.8278,375.267,374.7979,374.8578,6274.0
2025-05-23 11:10:00,375.76,375.91,375.12,375.25,5518.0,375.0274,375.1771,374.3887,374.5184,5518.0
2025-05-23 11:15:00,375.43,376.01,375.43,375.96,3995.0,374.6981,375.2769,374.6981,375.227,3995.0
2025-05-23 11:20:00,376.33,376.86,376.22,376.84,4908.0,375.5963,376.1253,375.4865,376.1053,4908.0
2025-05-23 11:25:00,376.86,377.11,376.83,377.0,3241.0,376.1253,376.3748,376.0953,376.265,3241.0
2025-05-23 11:30:00,377.0,377.11,376.92,377.04,3352.0,376.265,376.3748,376.1852,376.3049,3352.0
2025-05-23 11:35:00,377.26,377.38,377.03,377.16,4969.0,376.5245,376.6443,376.2949,376.4247,4969.0
2025-05-23 11:40:00,377.3,377.45,376.83,376.83,4114.0,376.5644,376.7141,376.0953,376.0953,4114.0
2025-05-23 11:45:00,376.9,377.46,376.88,377.37,4264.0,376.1652,376.7241,376.1452,376.6343,4264.0
2025-05-23 11:50:00,377.46,377.46,376.76,376.82,3752.0,376.7241,376.7241,376.0255,376.0854,3752.0
2025-05-23 11:55:00,376.88,376.93,376.63,376.67,2000.0,376.1452,376.1951,375.8957,375.9357,2000.0
2025-05-23 12:00:00,376.67,376.97,376.41,376.56,6326.0,375.9357,376.2351,375.6762,375.8259,6326.0
2025-05-23 12:05:00,376.55,376.55,376.17,376.39,5155.0,375.8159,375.8159,375.4366,375.6562,5155.0
2025-05-23 12:10:00,376.38,376.57,376.01,376.08,3491.0,375.6462,375.8358,375.2769,375.3468,3491.0
2025-05-23 12:15:00,376.06,376.22,376.02,376.22,3273.0,375.3268,375.4865,375.2869,375.4865,3273.0
2025-05-23 12:20:00,376.35,376.42,376.19,376.34,5897.0,375.6163,375.6861,375.4566,375.6063,5897.0
2025-05-23 12:25:00,376.33,376.59,376.33,376.33,4915.0,375.5963,375.8558,375.5963,375.5963,4915.0
2025-05-23 12:30:00,376.3,376.3,375.99,375.99,1461.0,375.5664,375.5664,375.257,375.257,1461.0
2025-05-23 12:35:00,376.27,376.62,376.27,376.55,4550.0,375.5364,375.8857,375.5364,375.8159,4550.0
2025-05-23 12:40:00,376.55,376.55,376.37,376.38,1600.0,375.8159,375.8159,375.6362,375.6462,1600.0
2025-05-23 12:45:00,376.51,376.73,376.39,376.48,8126.0,375.776,375.9955,375.6562,375.746,8126.0
2025-05-23 12:50:00,376.61,376.91,376.49,376.91,4778.0,375.8758,376.1752,375.756,376.1752,4778.0
2025-05-23 12:55:00,376.91,376.91,376.39,376.42,4938.0,376.1752,376.1752,375.6562,375.6861,4938.0
2025-05-23 13:00:00,376.42,376.42,375.94,376.16,3217.0,375.6861,375.6861,375.2071,375.4266,3217.0
2025-05-23 13:05:00,376.2,376.62,376.2,376.58,3740.0,375.4666,375.8857,375.4666,375.8458,3740.0
2025-05-23 13:10:00,376.63,376.78,376.56,376.56,3691.0,375.8957,376.0454,375.8259,375.8259,3691.0
2025-05-23 13:15:00,376.66,376.89,376.66,376.72,2400.0,375.9257,376.1552,375.9257,375.9856,2400.0
2025-05-23 13:20:00,376.66,376.66,376.08,376.2,3034.0,375.9257,375.9257,375.3468,375.4666,3034.0
2025-05-23 13:25:00,376.32,376.35,376.1,376.24,1866.0,375.5863,375.6163,375.3668,375.5065,1866.0
2025-05-23 13:30:00,376.09,376.55,375.87,376.55,5728.0,375.3568,375.8159,375.1372,375.8159,5728.0
2025-05-23 13:35:00,376.39,376.53,376.33,376.33,1652.0,375.6562,375.7959,375.5963,375.5963,1652.0
2025-05-23 13:40:00,376.19,376.19,375.88,375.88,3294.0,375.4566,375.4566,375.1472,375.1472,3294.0
2025-05-23 13:45:00,376.19,376.33,375.99,376.32,5432.0,375.4566,375.5963,375.257,375.5863,5432.0
2025-05-23 13:50:00,376.29,376.36,376.25,376.31,3662.0,375.5564,375.6263,375.5165,375.5764,3662.0
2025-05-23 13:55:00,376.31,376.31,375.89,375.89,2150.0,375.5764,375.5764,375.1572,375.1572,2150.0
2025-05-23 14:00:00,376.07,376.44,376.02,376.44,3607.0,375.3368,375.7061,375.2869,375.7061,3607.0
2025-05-23 14:05:00,376.44,376.44,376.07,376.16,2238.0,375.7061,375.7061,375.3368,375.4266,2238.0
2025-05-23 14:10:00,376.2,376.33,376.05,376.26,2828.0,375.4666,375.5963,375.3169,375.5265,2828.0
2025-05-23 14:15:00,376.11,376.29,375.93,375.94,5223.0,375.3767,375.5564,375.1971,375.2071,5223.0
2025-05-23 14:20:00,376.12,376.13,375.72,375.88,2073.0,375.3867,375.3967,374.9875,375.1472,2073.0
2025-05-23 14:25:00,376.01,376.22,375.94,376.22,3175.0,375.2769,375.4865,375.2071,375.4865,3175.0
2025-05-23 14:30:00,376.22,376.42,376.16,376.16,2673.0,375.4865,375.6861,375.4266,375.4266,2673.0
2025-05-23 14:35:00,376.33,376.35,375.99,376.01,1996.0,375.5963,375.6163,375.257,375.2769,1996.0
2025-05-23 14:40:00,375.93,376.22,375.92,376.13,3290.0,375.1971,375.4865,375.1871,375.3967,3290.0
2025-05-23 14:45:00,376.02,376.02,375.87,376.02,2830.0,375.2869,375.2869,375.1372,375.2869,2830.0
2025-05-23 14:50:00,376.08,376.1,375.86,376.0,3336.0,375.3468,375.3668,375.1272,375.267,3336.0
2025-05-23 14:55:00,376.08,376.13,375.75,376.04,3114.0,375.3468,375.3967,375.0174,375.3069,3114.0
2025-05-23 15:00:00,375.81,376.11,375.81,376.1,3945.0,375.0773,375.3767,375.0773,375.3668,3945.0
2025-05-23 15:05:00,376.18,376.18,376.01,376.04,2705.0,375.4466,375.4466,375.2769,375.3069,2705.0
2025-05-23 15:10:00,376.04,376.31,376.03,376.2,2585.0,375.3069,375.5764,375.2969,375.4666,2585.0
2025-05-23 15:15:00,376.17,376.22,375.86,375.86,5044.0,375.4366,375.4865,375.1272,375.1272,5044.0
2025-05-23 15:20:00,375.86,376.03,375.65,375.69,6416.0,375.1272,375.2969,374.9176,374.9576,6416.0
2025-05-23 15:25:00,375.62,375.74,375.48,375.71,5073.0,374.8877,375.0075,374.748,374.9775,5073.0
2025-05-23 15:30:00,375.67,375.92,375.24,375.92,10043.0,374.9376,375.1871,374.5084,375.1871,10043.0
2025-05-23 15:35:00,375.89,376.11,375.78,375.96,5345.0,375.1572,375.3767,375.0474,375.227,5345.0
2025-05-23 15:40:00,375.85,376.11,375.81,376.07,4762.0,375.1172,375.3767,375.0773,375.3368,4762.0
2025-05-23 15:45:00,375.99,376.53,375.96,376.31,12033.0,375.257,375.7959,375.227,375.5764,12033.0
2025-05-23 15:50:00,376.18,376.22,375.48,375.73,6329.0,375.4466,375.4865,374.748,374.9975,6329.0
2025-05-23 15:55:00,375.61,376.98,375.55,376.63,31354.0,374.8777,376.245,374.8178,375.8957,31354.0
2025-05-27 09:30:00,379.76,380.0,378.01,379.15,20951.0,379.0196,379.2592,377.273,378.4108,20951.0
2025-05-27 09:35:00,378.75,379.67,377.31,377.75,5416.0,378.0116,378.9298,376.5744,377.0135,5416.0
2025-05-27 09:40:00,377.84,378.83,377.58,378.57,6233.0,377.1034,378.0914,376.8439,377.8319,6233.0
2025-05-27 09:45:00,378.66,379.09,378.43,378.53,4892.0,377.9218,378.3509,377.6922,377.792,4892.0
2025-05-27 09:50:00,378.55,379.27,377.99,379.25,3600.0,377.812,378.5306,377.2531,378.5106,3600.0
2025-05-27 09:55:00,379.17,379.92,378.96,378.97,6588.0,378.4308,379.1793,378.2212,378.2312,6588.0
2025-05-27 10:00:00,379.03,379.21,378.38,378.42,7509.0,378.2911,378.4707,377.6423,377.6822,7509.0
2025-05-27 10:05:00,378.19,378.78,377.19,378.28,7787.0,377.4527,378.0415,376.4546,377.5425,7787.0
2025-05-27 10:10:00,378.28,378.74,378.2,378.43,2600.0,377.5425,378.0016,377.4627,377.6922,2600.0
2025-05-27 10:15:00,378.26,378.85,378.26,378.81,2358.0,377.5226,378.1114,377.5226,378.0715,2358.0
2025-05-27 10:20:00,378.79,379.26,378.73,379.13,4204.0,378.0515,378.5206,377.9916,378.3909,4204.0
2025-05-27 10:25:00,378.99,379.56,378.98,379.25,7773.0,378.2511,378.82,378.2411,378.5106,7773.0
2025-05-27 10:30:00,379.43,380.1,379.43,379.93,4400.0,378.6903,379.359,378.6903,379.1893,4400.0
2025-05-27 10:35:00,379.96,380.63,379.95,380.58,3973.0,379.2192,379.8879,379.2093,379.838,3973.0
2025-05-27 10:40:00,380.57,380.78,380.34,380.65,4968.0,379.828,380.0376,379.5985,379.9079,4968.0
2025-05-27 10:45:00,380.76,380.76,380.28,380.63,5544.0,380.0177,380.0177,379.5386,379.8879,5544.0
2025-05-27 10:50:00,380.67,380.82,380.56,380.56,4355.0,379.9279,380.0776,379.8181,379.8181,4355.0
2025-05-27 10:55:00,380.56,380.95,380.32,380.32,3301.0,379.8181,380.2073,379.5785,379.5785,3301.0
2025-05-27 11:00:00,380.36,380.38,379.65,379.7,3731.0,379.6185,379.6384,378.9098,378.9597,3731.0
2025-05-27 11:05:00,379.69,379.7,378.65,378.84,6132.0,378.9498,378.9597,377.9118,378.1014,6132.0
2025-05-27 11:10:00,379.0,379.0,378.17,378.59,3113.0,378.2611,378.2611,377.4327,377.8519,3113.0
2025-05-27 11:15:00,378.8,379.04,378.35,378.66,2584.0,378.0615,378.301,377.6124,377.9218,2584.0
2025-05-27 11:20:00,378.89,378.95,378.01,378.01,7452.0,378.1513,378.2112,377.273,377.273,7452.0
2025-05-27 11:25:00,378.05,379.05,378.04,378.95,5699.0,377.313,378.311,377.303,378.2112,5699.0
2025-05-27 11:30:00,379.04,379.39,378.88,378.94,6377.0,378.301,378.6503,378.1413,378.2012,6377.0
2025-05-27 11:35:00,378.81,379.41,378.81,379.18,2283.0,378.0715,378.6703,378.0715,378.4408,2283.0
2025-05-27 11:40:00,379.04,379.05,378.84,379.03,1839.0,378.301,378.311,378.1014,378.2911,1839.0
2025-05-27 11:45:00,378.96,378.99,378.35,378.43,3630.0,378.2212,378.2511,377.6124,377.6922,3630.0
2025-05-27 11:50:00,378.4,378.64,378.39,378.56,883.0,377.6623,377.9018,377.6523,377.822,883.0
2025-05-27 11:55:00,378.38,378.94,378.37,378.88,2697.0,377.6423,378.2012,377.6323,378.1413,2697.0
2025-05-27 12:00:00,378.88,379.46,378.87,379.46,2233.0,378.1413,378.7202,378.1314,378.7202,2233.0
2025-05-27 12:05:00,379.4,379.4,379.02,379.02,2503.0,378.6603,378.6603,378.2811,378.2811,2503.0
2025-05-27 12:10:00,379.0,379.03,378.78,378.88,2313.0,378.2611,378.2911,378.0415,378.1413,2313.0
2025-05-27 12:15:00,378.88,378.9,378.6,378.9,1705.0,378.1413,378.1613,377.8619,378.1613,1705.0
2025-05-27 12:20:00,378.88,379.02,378.83,378.91,2579.0,378.1413,378.2811,378.0914,378.1713,2579.0
2025-05-27 12:25:00,379.1,379.2,379.01,379.2,1011.0,378.3609,378.4607,378.2711,378.4607,1011.0
2025-05-27 12:30:00,379.06,379.07,378.91,378.98,2573.0,378.321,378.331,378.1713,378.2411,2573.0
2025-05-27 12:35:00,378.84,379.29,378.8,379.19,3209.0,378.1014,378.5505,378.0615,378.4507,3209.0
2025-05-27 12:40:00,379.41,379.45,379.4,379.42,1704.0,378.6703,378.7102,378.6603,378.6803,1704.0
2025-05-27 12:45:00,379.41,379.42,379.13,379.22,1355.0,378.6703,378.6803,378.3909,378.4807,1355.0
2025-05-27 12:50:00,379.44,379.6,379.18,379.35,1457.0,378.7003,378.8599,378.4408,378.6104,1457.0
2025-05-27 12:55:00,379.4,379.67,379.24,379.52,2379.0,378.6603,378.9298,378.5006,378.7801,2379.0
2025-05-27 13:00:00,379.65,379.76,379.5,379.66,2575.0,378.9098,379.0196,378.7601,378.9198,2575.0
2025-05-27 13:05:00,379.61,379.61,379.05,379.05,2874.0,378.8699,378.8699,378.311,378.311,2874.0
2025-05-27 13:10:00,379.12,379.12,378.74,378.74,1438.0,378.3809,378.3809,378.0016,378.0016,1438.0
2025-05-27 13:15:00,378.63,378.94,378.6,378.94,1245.0,377.8918,378.2012,377.8619,378.2012,1245.0
2025-05-27 13:20:00,378.95,379.02,378.81,378.87,3942.0,378.2112,378.2811,378.0715,378.1314,3942.0
2025-05-27 13:25:00,379.0,379.08,378.51,378.67,4074.0,378.2611,378.341,377.7721,377.9318,4074.0
2025-05-27 13:30:00,378.74,379.07,378.74,379.01,1332.0,378.0016,378.331,378.0016,378.2711,1332.0
2025-05-27 13:35:00,378.87,378.9,378.63,378.77,2856.0,378.1314,378.1613,377.8918,378.0316,2856.0
2025-05-27 13:40:00,378.77,378.77,378.61,378.69,1265.0,378.0316,378.0316,377.8719,377.9517,1265.0
2025-05-27 13:45:00,378.59,378.93,378.54,378.88,2442.0,377.8519,378.1912,377.802,378.1413,2442.0
2025-05-27 13:50:00,378.9,378.9,378.88,378.88,824.0,378.1613,378.1613,378.1413,378.1413,824.0
2025-05-27 13:55:00,378.88,379.45,378.88,379.34,4160.0,378.1413,378.7102,378.1413,378.6004,4160.0
2025-05-27 14:00:00,379.34,379.6,379.14,379.15,2705.0,378.6004,378.8599,378.4008,378.4108,2705.0
2025-05-27 14:05:00,379.11,379.18,378.96,378.97,1601.0,378.3709,378.4408,378.2212,378.2312,1601.0
2025-05-27 14:10:00,378.87,379.21,378.74,379.21,2198.0,378.1314,378.4707,378.0016,378.4707,2198.0
2025-05-27 14:15:00,379.25,379.34,379.08,379.12,1799.0,378.5106,378.6004,378.341,378.3809,1799.0
2025-05-27 14:20:00,379.17,379.24,379.12,379.13,3584.0,378.4308,378.5006,378.3809,378.3909,3584.0
2025-05-27 14:25:00,379.12,379.56,379.02,379.06,2530.0,378.3809,378.82,378.2811,378.321,2530.0
2025-05-27 14:30:00,379.09,379.23,379.08,379.23,3655.0,378.3509,378.4907,378.341,378.4907,3655.0
2025-05-27 14:35:00,379.25,379.27,378.75,378.75,4204.0,378.5106,378.5306,378.0116,378.0116,4204.0
2025-05-27 14:40:00,378.78,378.84,378.53,378.57,3985.0,378.0415,378.1014,377.792,377.8319,3985.0
2025-05-27 14:45:00,378.62,378.62,378.35,378.54,3159.0,377.8818,377.8818,377.6124,377.802,3159.0
2025-05-27 14:50:00,378.47,378.63,378.45,378.56,2932.0,377.7321,377.8918,377.7122,377.822,2932.0
2025-05-27 14:55:00,378.54,378.58,378.36,378.49,6087.0,377.802,377.8419,377.6224,377.7521,6087.0
2025-05-27 15:00:00,378.49,378.72,378.38,378.66,6162.0,377.7521,377.9817,377.6423,377.9218,6162.0
2025-05-27 15:05:00,378.68,378.78,378.62,378.69,4841.0,377.9417,378.0415,377.8818,377.9517,4841.0
2025-05-27 15:10:00,378.62,378.62,377.99,378.46,18019.0,377.8818,377.8818,377.2531,377.7222,18019.0
2025-05-27 15:15:00,378.42,378.46,378.2,378.28,5125.0,377.6822,377.7222,377.4627,377.5425,5125.0
2025-05-27 15:20:00,378.36,378.68,378.26,378.52,6498.0,377.6224,377.9417,377.5226,377.782,6498.0
2025-05-27 15:25:00,378.5,378.5,378.31,378.46,7655.0,377.7621,377.7621,377.5725,377.7222,7655.0
2025-05-27 15:30:00,378.46,379.11,378.46,378.96,14150.0,377.7222,378.3709,377.7222,378.2212,14150.0
2025-05-27 15:35:00,379.04,379.04,378.71,378.88,10348.0,378.301,378.301,377.9717,378.1413,10348.0
2025-05-27 15:40:00,378.81,379.11,378.75,378.96,12722.0,378.0715,378.3709,378.0116,378.2212,12722.0
2025-05-27 15:45:00,378.98,379.0,378.28,378.34,16618.0,378.2411,378.2611,377.5425,377.6024,16618.0
2025-05-27 15:50:00,378.18,378.58,378.1,378.26,18486.0,377.4427,377.8419,377.3629,377.5226,18486.0
2025-05-27 15:55:00,378.34,378.95,378.24,378.83,54430.0,377.6024,378.2112,377.5026,378.0914,54430.0
2025-05-28 09:30:00,376.97,378.43,376.95,378.0,15927.0,376.2351,377.6922,376.2151,377.2631,15927.0
2025-05-28 09:35:00,378.0,379.07,378.0,378.92,7692.0,377.2631,378.331,377.2631,378.1813,7692.0
2025-05-28 09:40:00,378.8,380.62,378.79,380.2,26009.0,378.0615,379.878,378.0515,379.4588,26009.0
2025-05-28 09:45:00,380.2,381.95,380.2,381.57,15854.0,379.4588,381.2054,379.4588,380.8261,15854.0
2025-05-28 09:50:00,381.54,381.73,380.82,381.35,4613.0,380.7962,380.9858,380.0776,380.6065,4613.0
2025-05-28 09:55:00,381.35,381.84,381.35,381.84,2569.0,380.6065,381.0956,380.6065,381.0956,2569.0
2025-05-28 10:00:00,381.88,382.34,381.51,381.52,6291.0,381.1355,381.5946,380.7662,380.7762,6291.0
2025-05-28 10:05:00,381.62,381.67,381.06,381.06,4102.0,380.876,380.9259,380.3171,380.3171,4102.0
2025-05-28 10:10:00,380.95,381.01,380.55,380.57,3744.0,380.2073,380.2672,379.8081,379.828,3744.0
2025-05-28 10:15:00,380.61,381.13,380.5,380.86,2514.0,379.868,380.387,379.7582,380.1175,2514.0
2025-05-28 10:20:00,380.92,381.09,380.6,381.05,2302.0,380.1774,380.347,379.858,380.3071,2302.0
2025-05-28 10:25:00,380.73,380.73,380.51,380.72,1078.0,379.9877,379.9877,379.7682,379.9778,1078.0
2025-05-28 10:30:00,380.6,380.6,380.35,380.4,3988.0,379.858,379.858,379.6085,379.6584,3988.0
2025-05-28 10:35:00,380.18,381.33,380.18,380.92,9307.0,379.4388,380.5866,379.4388,380.1774,9307.0
2025-05-28 10:40:00,380.67,381.73,380.64,381.61,2025.0,379.9279,380.9858,379.8979,380.866,2025.0
2025-05-28 10:45:00,381.39,381.62,381.26,381.29,2248.0,380.6464,380.876,380.5167,380.5466,2248.0
2025-05-28 10:50:00,381.25,381.36,381.02,381.03,3098.0,380.5067,380.6165,380.2772,380.2872,3098.0
2025-05-28 10:55:00,381.43,381.48,381.23,381.36,2282.0,380.6864,380.7363,380.4868,380.6165,2282.0
2025-05-28 11:00:00,381.35,382.11,381.35,382.11,4049.0,380.6065,381.365,380.6065,381.365,4049.0
2025-05-28 11:05:00,381.99,382.03,381.37,381.38,3582.0,381.2453,381.2852,380.6265,380.6365,3582.0
2025-05-28 11:10:00,381.54,381.88,381.46,381.46,4126.0,380.7962,381.1355,380.7163,380.7163,4126.0
2025-05-28 11:15:00,381.48,381.85,381.47,381.85,1994.0,380.7363,381.1056,380.7263,381.1056,1994.0
2025-05-28 11:20:00,381.78,382.15,381.77,381.8,2158.0,381.0357,381.405,381.0257,381.0556,2158.0
2025-05-28 11:25:00,381.91,381.98,381.43,381.65,2219.0,381.1654,381.2353,380.6864,380.9059,2219.0
2025-05-28 11:30:00,381.55,381.55,380.63,380.64,3221.0,380.8061,380.8061,379.8879,379.8979,3221.0
2025-05-28 11:35:00,380.88,381.13,380.66,381.01,3800.0,380.1374,380.387,379.9179,380.2672,3800.0
2025-05-28 11:40:00,381.03,381.06,380.41,380.42,3134.0,380.2872,380.3171,379.6684,379.6783,3134.0
2025-05-28 11:45:00,380.41,380.68,380.41,380.65,2044.0,379.6684,379.9378,379.6684,379.9079,2044.0
2025-05-28 11:50:00,380.73,380.98,380.66,380.78,1984.0,379.9877,380.2372,379.9179,380.0376,1984.0
2025-05-28 11:55:00,380.64,380.78,380.45,380.59,35689.0,379.8979,380.0376,379.7083,379.848,35689.0
2025-05-28 12:00:00,380.59,380.97,380.59,380.8,2067.0,379.848,380.2273,379.848,380.0576,2067.0
2025-05-28 12:05:00,380.74,381.33,380.74,381.04,1396.0,379.9977,380.5866,379.9977,380.2971,1396.0
2025-05-28 12:10:00,381.02,381.02,380.81,380.89,1354.0,380.2772,380.2772,380.0676,380.1474,1354.0
2025-05-28 12:15:00,381.11,381.36,381.1,381.1,1109.0,380.367,380.6165,380.357,380.357,1109.0
2025-05-28 12:20:00,380.96,381.0,380.66,380.66,1696.0,380.2173,380.2572,379.9179,379.9179,1696.0
2025-05-28 12:25:00,380.99,381.23,380.9,381.14,1380.0,380.2472,380.4868,380.1574,380.3969,1380.0
2025-05-28 12:30:00,381.25,381.36,381.0,381.0,1001.0,380.5067,380.6165,380.2572,380.2572,1001.0
2025-05-28 12:35:00,381.24,381.38,381.19,381.38,1072.0,380.4967,380.6365,380.4468,380.6365,1072.0
2025-05-28 12:40:00,381.55,381.91,381.55,381.81,660.0,380.8061,381.1654,380.8061,381.0656,660.0
2025-05-28 12:45:00,381.82,381.88,381.58,381.76,2379.0,381.0756,381.1355,380.8361,381.0157,2379.0
2025-05-28 12:50:00,381.89,381.89,381.22,381.3,2655.0,381.1455,381.1455,380.4768,380.5566,2655.0
2025-05-28 12:55:00,381.21,381.29,381.0,381.0,1522.0,380.4668,380.5466,380.2572,380.2572,1522.0
2025-05-28 13:00:00,381.28,381.49,381.28,381.49,989.0,380.5367,380.7463,380.5367,380.7463,989.0
2025-05-28 13:05:00,381.72,381.82,381.65,381.79,600.0,380.9758,381.0756,380.9059,381.0457,600.0
2025-05-28 13:10:00,381.76,381.86,381.52,381.65,2737.0,381.0157,381.1155,380.7762,380.9059,2737.0
2025-05-28 13:15:00,381.54,381.75,381.53,381.75,215.0,380.7962,381.0057,380.7862,381.0057,215.0
2025-05-28 13:20:00,381.62,381.62,381.4,381.4,2127.0,380.876,380.876,380.6564,380.6564,2127.0
2025-05-28 13:25:00,381.55,381.94,381.55,381.94,1581.0,380.8061,381.1954,380.8061,381.1954,1581.0
2025-05-28 13:30:00,381.78,381.94,381.6,381.72,3786.0,381.0357,381.1954,380.856,380.9758,3786.0
2025-05-28 13:35:00,381.67,381.73,381.52,381.73,2026.0,380.9259,380.9858,380.7762,380.9858,2026.0
2025-05-28 13:40:00,381.71,381.71,381.36,381.48,4705.0,380.9658,380.9658,380.6165,380.7363,4705.0
2025-05-28 13:45:00,381.43,381.43,381.19,381.2,1920.0,380.6864,380.6864,380.4468,380.4568,1920.0
2025-05-28 13:50:00,381.18,381.18,381.15,381.16,770.0,380.4369,380.4369,380.4069,380.4169,770.0
2025-05-28 13:55:00,381.22,381.41,381.12,381.17,2455.0,380.4768,380.6664,380.377,380.4269,2455.0
2025-05-28 14:00:00,381.39,381.47,381.29,381.47,2258.0,380.6464,380.7263,380.5466,380.7263,2258.0
2025-05-28 14:05:00,381.37,381.58,381.34,381.41,1767.0,380.6265,380.8361,380.5965,380.6664,1767.0
2025-05-28 14:10:00,381.58,382.17,381.58,381.72,4008.0,380.8361,381.4249,380.8361,380.9758,4008.0
2025-05-28 14:15:00,381.75,381.93,381.74,381.86,800.0,381.0057,381.1854,380.9958,381.1155,800.0
2025-05-28 14:20:00,381.74,381.91,381.57,381.83,3728.0,380.9958,381.1654,380.8261,381.0856,3728.0
2025-05-28 14:25:00,381.79,381.79,381.08,381.08,2959.0,381.0457,381.0457,380.3371,380.3371,2959.0
2025-05-28 14:30:00,381.23,381.27,380.82,380.9,2284.0,380.4868,380.5267,380.0776,380.1574,2284.0
2025-05-28 14:35:00,381.04,381.33,380.94,381.13,2256.0,380.2971,380.5866,380.1973,380.387,2256.0
2025-05-28 14:40:00,381.14,381.26,380.78,380.85,4334.0,380.3969,380.5167,380.0376,380.1075,4334.0
2025-05-28 14:45:00,380.71,381.01,380.24,380.24,22554.0,379.9678,380.2672,379.4987,379.4987,22554.0
2025-05-28 14:50:00,380.23,380.23,379.16,379.69,10489.0,379.4887,379.4887,378.4208,378.9498,10489.0
2025-05-28 14:55:00,379.63,380.79,379.62,380.79,3926.0,378.8899,380.0476,378.8799,380.0476,3926.0
2025-05-28 15:00:00,380.79,380.89,380.5,380.66,4242.0,380.0476,380.1474,379.7582,379.9179,4242.0
2025-05-28 15:05:00,380.66,381.13,380.65,380.81,7672.0,379.9179,380.387,379.9079,380.0676,7672.0
2025-05-28 15:10:00,380.81,381.02,380.44,380.58,11753.0,380.0676,380.2772,379.6983,379.838,11753.0
2025-05-28 15:15:00,380.59,380.63,380.29,380.37,8959.0,379.848,379.8879,379.5486,379.6284,8959.0
2025-05-28 15:20:00,380.46,380.46,379.81,379.88,13487.0,379.7183,379.7183,379.0695,379.1394,13487.0
2025-05-28 15:25:00,379.94,380.04,379.56,379.75,7480.0,379.1993,379.2991,378.82,379.0096,7480.0
2025-05-28 15:30:00,379.63,379.7,379.32,379.32,3749.0,378.8899,378.9597,378.5805,378.5805,3749.0
2025-05-28 15:35:00,379.31,379.62,379.2,379.37,5921.0,378.5705,378.8799,378.4607,378.6304,5921.0
2025-05-28 15:40:00,379.31,379.73,379.3,379.69,12031.0,378.5705,378.9897,378.5605,378.9498,12031.0
2025-05-28 15:45:00,379.68,379.68,379.0,379.0,15596.0,378.9398,378.9398,378.2611,378.2611,15596.0
2025-05-28 15:50:00,378.9,378.97,378.07,378.25,18027.0,378.1613,378.2312,377.3329,377.5126,18027.0
2025-05-28 15:55:00,378.18,378.82,377.97,378.82,38863.0,377.4427,378.0815,377.2331,378.0815,38863.0
2025-05-29 09:30:00,382.61,384.93,380.17,383.46,49249.0,381.8641,384.1795,379.4288,382.7124,49249.0
2025-05-29 09:35:00,383.42,384.77,383.39,384.69,2600.0,382.6725,384.0199,382.6425,383.94,2600.0
2025-05-29 09:40:00,385.0,385.57,384.13,385.26,12423.0,384.2494,384.8183,383.3811,384.5089,12423.0
2025-05-29 09:45:00,385.61,386.0,385.36,385.61,5591.0,384.8582,385.2475,384.6087,384.8582,5591.0
2025-05-29 09:50:00,385.61,385.86,385.0,385.84,6890.0,384.8582,385.1077,384.2494,385.0878,6890.0
2025-05-29 09:55:00,385.68,386.21,385.16,385.73,5241.0,384.9281,385.4571,384.4091,384.978,5241.0
2025-05-29 10:00:00,385.83,386.16,384.99,385.0,9474.0,385.0778,385.4071,384.2394,384.2494,9474.0
2025-05-29 10:05:00,385.0,385.0,383.68,383.68,4113.0,384.2494,384.2494,382.932,382.932,4113.0
2025-05-29 10:10:00,384.28,385.15,384.24,385.15,3173.0,383.5308,384.3991,383.4909,384.3991,3173.0
2025-05-29 10:15:00,384.88,384.96,383.35,383.35,8987.0,384.1296,384.2095,382.6026,382.6026,8987.0
2025-05-29 10:20:00,383.35,383.56,382.91,383.48,8405.0,382.6026,382.8122,382.1635,382.7324,8405.0
2025-05-29 10:25:00,383.75,384.28,383.09,383.86,8171.0,383.0018,383.5308,382.3431,383.1116,8171.0
2025-05-29 10:30:00,383.76,384.39,383.71,384.21,4905.0,383.0118,383.6406,382.9619,383.461,4905.0
2025-05-29 10:35:00,384.12,384.66,383.77,384.5,4965.0,383.3711,383.9101,383.0218,383.7504,4965.0
2025-05-29 10:40:00,384.71,384.76,384.42,384.55,7932.0,383.96,384.0099,383.6705,383.8003,7932.0
2025-05-29 10:45:00,384.29,384.29,383.98,384.17,3324.0,383.5408,383.5408,383.2314,383.421,3324.0
2025-05-29 10:50:00,384.16,384.54,383.85,384.3,4378.0,383.411,383.7903,383.1017,383.5508,4378.0
2025-05-29 10:55:00,384.59,384.84,384.46,384.84,2157.0,383.8402,384.0897,383.7105,384.0897,2157.0
2025-05-29 11:00:00,384.63,385.0,384.28,384.28,5444.0,383.8801,384.2494,383.5308,383.5308,5444.0
2025-05-29 11:05:00,384.29,384.29,384.0,384.0,500.0,383.5408,383.5408,383.2514,383.2514,500.0
2025-05-29 11:10:00,384.01,384.65,383.83,384.05,6849.0,383.2613,383.9001,383.0817,383.3013,6849.0
2025-05-29 11:15:00,383.94,384.18,383.57,383.57,6910.0,383.1915,383.431,382.8222,382.8222,6910.0
2025-05-29 11:20:00,383.56,384.42,383.39,384.34,3642.0,382.8122,383.6705,382.6425,383.5907,3642.0
2025-05-29 11:25:00,384.36,384.36,383.95,384.12,4089.0,383.6107,383.6107,383.2015,383.3711,4089.0
2025-05-29 11:30:00,384.05,384.21,383.49,383.74,14330.0,383.3013,383.461,382.7424,382.9919,14330.0
2025-05-29 11:35:00,383.79,383.83,383.24,383.34,13403.0,383.0418,383.0817,382.4928,382.5926,13403.0
2025-05-29 11:40:00,383.29,383.43,382.89,382.89,4316.0,382.5427,382.6825,382.1435,382.1435,4316.0
2025-05-29 11:45:00,382.88,383.08,382.87,383.06,1425.0,382.1335,382.3332,382.1236,382.3132,1425.0
2025-05-29 11:50:00,383.12,383.69,383.12,383.56,3271.0,382.3731,382.942,382.3731,382.8122,3271.0
2025-05-29 11:55:00,383.22,383.4,381.37,381.44,10018.0,382.4729,382.6525,380.6265,380.6964,10018.0
2025-05-29 12:00:00,381.15,381.55,380.82,381.55,15636.0,380.4069,380.8061,380.0776,380.8061,15636.0
2025-05-29 12:05:00,381.34,381.55,380.97,380.97,5292.0,380.5965,380.8061,380.2273,380.2273,5292.0
2025-05-29 12:10:00,380.95,381.89,380.95,381.87,7946.0,380.2073,381.1455,380.2073,381.1255,7946.0
2025-05-29 12:15:00,381.87,382.16,381.66,382.06,12680.0,381.1255,381.4149,380.9159,381.3151,12680.0
2025-05-29 12:20:00,381.93,382.02,381.8,381.88,3275.0,381.1854,381.2752,381.0556,381.1355,3275.0
2025-05-29 12:25:00,381.61,381.69,380.97,381.5,17705.0,380.866,380.9459,380.2273,380.7562,17705.0
2025-05-29 12:30:00,381.59,381.59,381.39,381.4,2604.0,380.8461,380.8461,380.6464,380.6564,2604.0
2025-05-29 12:35:00,381.4,381.4,380.86,380.96,4110.0,380.6564,380.6564,380.1175,380.2173,4110.0
2025-05-29 12:40:00,380.75,381.4,380.74,381.21,12493.0,380.0077,380.6564,379.9977,380.4668,12493.0
2025-05-29 12:45:00,381.21,381.21,380.88,381.0,2125.0,380.4668,380.4668,380.1374,380.2572,2125.0
2025-05-29 12:50:00,381.0,381.03,380.95,381.01,1294.0,380.2572,380.2872,380.2073,380.2672,1294.0
2025-05-29 12:55:00,381.0,381.55,380.75,381.55,18801.0,380.2572,380.8061,380.0077,380.8061,18801.0
2025-05-29 13:00:00,381.66,381.77,381.31,381.45,10271.0,380.9159,381.0257,380.5666,380.7063,10271.0
2025-05-29 13:05:00,381.5,381.51,381.19,381.19,6600.0,380.7562,380.7662,380.4468,380.4468,6600.0
2025-05-29 13:10:00,381.24,381.39,381.23,381.23,2921.0,380.4967,380.6464,380.4868,380.4868,2921.0
2025-05-29 13:15:00,381.37,381.37,381.12,381.13,3432.0,380.6265,380.6265,380.377,380.387,3432.0
2025-05-29 13:20:00,381.07,381.36,380.99,381.26,11818.0,380.3271,380.6165,380.2472,380.5167,11818.0
2025-05-29 13:25:00,381.26,381.26,380.98,381.1,2200.0,380.5167,380.5167,380.2372,380.357,2200.0
2025-05-29 13:30:00,381.15,381.3,380.86,380.86,11585.0,380.4069,380.5566,380.1175,380.1175,11585.0
2025-05-29 13:35:00,380.8,381.11,380.7,381.1,19503.0,380.0576,380.367,379.9578,380.357,19503.0
2025-05-29 13:40:00,381.1,381.34,381.08,381.21,22544.0,380.357,380.5965,380.3371,380.4668,22544.0
2025-05-29 13:45:00,381.19,381.21,380.81,380.81,7201.0,380.4468,380.4668,380.0676,380.0676,7201.0
2025-05-29 13:50:00,380.81,380.81,380.81,380.81,0.0,380.0676,380.0676,380.0676,380.0676,0.0
2025-05-29 13:55:00,380.96,381.07,380.87,380.92,8701.0,380.2173,380.3271,380.1275,380.1774,8701.0
2025-05-29 14:00:00,380.9,381.09,380.5,380.62,21434.0,380.1574,380.347,379.7582,379.878,21434.0
2025-05-29 14:05:00,380.64,380.66,380.09,380.1,3720.0,379.8979,379.9179,379.349,379.359,3720.0
2025-05-29 14:10:00,380.09,380.17,379.83,380.02,9724.0,379.349,379.4288,379.0895,379.2791,9724.0
2025-05-29 14:15:00,379.86,379.96,379.77,379.78,1937.0,379.1194,379.2192,379.0296,379.0396,1937.0
2025-05-29 14:20:00,379.67,380.11,379.54,380.05,4758.0,378.9298,379.3689,378.8001,379.3091,4758.0
2025-05-29 14:25:00,380.03,380.09,379.86,379.99,5309.0,379.2891,379.349,379.1194,379.2492,5309.0
2025-05-29 14:30:00,379.99,380.14,379.86,380.02,10817.0,379.2492,379.3989,379.1194,379.2791,10817.0
2025-05-29 14:35:00,379.94,380.14,379.94,380.06,4107.0,379.1993,379.3989,379.1993,379.319,4107.0
2025-05-29 14:40:00,380.06,380.16,379.79,379.79,7141.0,379.319,379.4188,379.0496,379.0496,7141.0
2025-05-29 14:45:00,380.0,380.16,379.86,379.91,32101.0,379.2592,379.4188,379.1194,379.1693,32101.0
2025-05-29 14:50:00,380.0,380.17,379.61,379.61,28684.0,379.2592,379.4288,378.8699,378.8699,28684.0
2025-05-29 14:55:00,379.61,379.69,379.46,379.52,3016.0,378.8699,378.9498,378.7202,378.7801,3016.0
2025-05-29 15:00:00,379.52,379.57,379.51,379.52,4276.0,378.7801,378.83,378.7701,378.7801,4276.0
2025-05-29 15:05:00,379.51,380.0,378.92,380.0,57067.0,378.7701,379.2592,378.1813,379.2592,57067.0
2025-05-29 15:10:00,379.26,379.34,378.8,378.96,10583.0,378.5206,378.6004,378.0615,378.2212,10583.0
2025-05-29 15:15:00,378.96,379.06,378.62,378.97,4388.0,378.2212,378.321,377.8818,378.2312,4388.0
2025-05-29 15:20:00,378.96,379.05,378.76,378.97,2847.0,378.2212,378.311,378.0216,378.2312,2847.0
2025-05-29 15:25:00,379.04,379.04,378.76,378.77,6501.0,378.301,378.301,378.0216,378.0316,6501.0
2025-05-29 15:30:00,378.77,379.12,378.76,378.94,10333.0,378.0316,378.3809,378.0216,378.2012,10333.0
2025-05-29 15:35:00,378.93,379.05,378.39,378.58,7529.0,378.1912,378.311,377.6523,377.8419,7529.0
2025-05-29 15:40:00,378.67,378.85,378.65,378.76,6641.0,377.9318,378.1114,377.9118,378.0216,6641.0
2025-05-29 15:45:00,378.76,379.46,378.73,379.28,15584.0,378.0216,378.7202,377.9916,378.5406,15584.0
2025-05-29 15:50:00,379.31,379.32,378.43,378.43,11887.0,378.5705,378.5805,377.6922,377.6922,11887.0
2025-05-29 15:55:00,378.5,379.05,378.17,378.66,66374.0,377.7621,378.311,377.4327,377.9218,66374.0
2025-05-30 09:30:00,377.62,377.96,375.01,375.86,22547.0,376.8838,377.2231,374.2789,375.1272,22547.0
2025-05-30 09:35:00,375.83,376.36,375.75,376.0,21872.0,375.0973,375.6263,375.0174,375.267,21872.0
2025-05-30 09:40:00,376.2,376.41,375.86,376.41,8159.0,375.4666,375.6762,375.1272,375.6762,8159.0
2025-05-30 09:45:00,376.25,377.24,376.23,376.85,9801.0,375.5165,376.5045,375.4965,376.1153,9801.0
2025-05-30 09:50:00,376.94,377.63,376.53,377.44,6308.0,376.2051,376.8938,375.7959,376.7041,6308.0
2025-05-30 09:55:00,377.42,377.98,376.43,376.43,3700.0,376.6842,377.2431,375.6961,375.6961,3700.0
2025-05-30 10:00:00,377.05,377.62,376.43,377.27,5831.0,376.3149,376.8838,375.6961,376.5345,5831.0
2025-05-30 10:05:00,377.27,377.54,377.05,377.53,4646.0,376.5345,376.804,376.3149,376.794,4646.0
2025-05-30 10:10:00,377.16,377.88,377.02,377.69,4472.0,376.4247,377.1433,376.285,376.9537,4472.0
2025-05-30 10:15:00,377.69,378.52,377.69,378.5,2445.0,376.9537,377.782,376.9537,377.7621,2445.0
2025-05-30 10:20:00,378.62,378.62,378.39,378.5,3049.0,377.8818,377.8818,377.6523,377.7621,3049.0
2025-05-30 10:25:00,378.5,379.05,378.35,378.94,3599.0,377.7621,378.311,377.6124,378.2012,3599.0
2025-05-30 10:30:00,378.88,379.27,378.87,379.16,4337.0,378.1413,378.5306,378.1314,378.4208,4337.0
2025-05-30 10:35:00,379.27,379.93,379.23,379.9,13416.0,378.5306,379.1893,378.4907,379.1594,13416.0
2025-05-30 10:40:00,379.73,380.36,379.7,379.87,25752.0,378.9897,379.6185,378.9597,379.1294,25752.0
2025-05-30 10:45:00,379.78,379.86,378.29,378.31,25666.0,379.0396,379.1194,377.5525,377.5725,25666.0
2025-05-30 10:50:00,378.27,378.32,377.07,377.83,30576.0,377.5325,377.5824,376.3349,377.0934,30576.0
2025-05-30 10:55:00,377.84,379.15,377.84,379.15,31014.0,377.1034,378.4108,377.1034,378.4108,31014.0
2025-05-30 11:00:00,378.91,379.21,378.84,378.98,11668.0,378.1713,378.4707,378.1014,378.2411,11668.0
2025-05-30 11:05:00,378.98,379.11,378.18,378.77,35675.0,378.2411,378.3709,377.4427,378.0316,35675.0
2025-05-30 11:10:00,378.77,379.0,378.77,379.0,2730.0,378.0316,378.2611,378.0316,378.2611,2730.0
2025-05-30 11:15:00,378.83,379.19,378.41,378.8,68936.0,378.0914,378.4507,377.6723,378.0615,68936.0
2025-05-30 11:20:00,378.8,379.65,378.78,379.47,10920.0,378.0615,378.9098,378.0415,378.7302,10920.0
2025-05-30 11:25:00,379.44,380.92,379.44,380.67,12115.0,378.7003,380.1774,378.7003,379.9279,12115.0
2025-05-30 11:30:00,380.4,380.49,379.53,379.53,6211.0,379.6584,379.7482,378.7901,378.7901,6211.0
2025-05-30 11:35:00,379.53,380.11,379.41,380.11,3906.0,378.7901,379.3689,378.6703,379.3689,3906.0
2025-05-30 11:40:00,380.12,380.14,379.24,379.33,3627.0,379.3789,379.3989,378.5006,378.5905,3627.0
2025-05-30 11:45:00,379.25,379.91,379.24,379.84,4091.0,378.5106,379.1693,378.5006,379.0995,4091.0
2025-05-30 11:50:00,380.01,380.76,379.97,380.55,2701.0,379.2691,380.0177,379.2292,379.8081,2701.0
2025-05-30 11:55:00,380.8,380.81,379.9,379.91,75065.0,380.0576,380.0676,379.1594,379.1693,75065.0
2025-05-30 12:00:00,379.94,380.18,379.53,380.05,8950.0,379.1993,379.4388,378.7901,379.3091,8950.0
2025-05-30 12:05:00,380.27,380.75,380.0,380.75,51335.0,379.5286,380.0077,379.2592,380.0077,51335.0
2025-05-30 12:10:00,380.7,381.0,380.59,380.77,5174.0,379.9578,380.2572,379.848,380.0277,5174.0
2025-05-30 12:15:00,380.51,380.51,379.88,380.35,12977.0,379.7682,379.7682,379.1394,379.6085,12977.0
2025-05-30 12:20:00,380.56,381.0,380.24,381.0,19050.0,379.8181,380.2572,379.4987,380.2572,19050.0
2025-05-30 12:25:00,381.0,381.83,380.57,381.17,84040.0,380.2572,381.0856,379.828,380.4269,84040.0
2025-05-30 12:30:00,381.16,381.19,380.45,381.09,18070.0,380.4169,380.4468,379.7083,380.347,18070.0
2025-05-30 12:35:00,381.18,382.21,380.97,382.21,5825.0,380.4369,381.4649,380.2273,381.4649,5825.0
2025-05-30 12:40:00,382.24,382.36,381.7,381.7,5236.0,381.4948,381.6146,380.9558,380.9558,5236.0
2025-05-30 12:45:00,381.61,381.9,381.46,381.72,2355.0,380.866,381.1555,380.7163,380.9758,2355.0
2025-05-30 12:50:00,381.49,382.34,381.49,382.04,6543.0,380.7463,381.5946,380.7463,381.2952,6543.0
2025-05-30 12:55:00,382.22,382.35,381.92,381.93,15695.0,381.4748,381.6046,381.1754,381.1854,15695.0
2025-05-30 13:00:00,382.03,383.18,381.88,382.93,27149.0,381.2852,382.433,381.1355,382.1834,27149.0
2025-05-30 13:05:00,383.09,383.31,382.98,383.08,15379.0,382.3431,382.5627,382.2333,382.3332,15379.0
2025-05-30 13:10:00,383.02,383.1,382.8,383.05,2610.0,382.2733,382.3531,382.0537,382.3032,2610.0
2025-05-30 13:15:00,382.99,383.45,382.99,383.37,1346.0,382.2433,382.7024,382.2433,382.6226,1346.0
2025-05-30 13:20:00,383.36,383.85,383.35,383.85,2116.0,382.6126,383.1017,382.6026,383.1017,2116.0
2025-05-30 13:25:00,383.85,383.85,383.43,383.43,1040.0,383.1017,383.1017,382.6825,382.6825,1040.0
2025-05-30 13:30:00,383.44,383.44,383.06,383.32,4691.0,382.6925,382.6925,382.3132,382.5727,4691.0
2025-05-30 13:35:00,383.43,383.53,383.13,383.17,2608.0,382.6825,382.7823,382.3831,382.423,2608.0
2025-05-30 13:40:00,383.33,383.33,382.82,382.82,2834.0,382.5827,382.5827,382.0737,382.0737,2834.0
2025-05-30 13:45:00,382.8,382.8,382.3,382.49,7892.0,382.0537,382.0537,381.5547,381.7443,7892.0
2025-05-30 13:50:00,382.44,382.49,382.21,382.28,1549.0,381.6944,381.7443,381.4649,381.5347,1549.0
2025-05-30 13:55:00,382.5,382.5,382.03,382.03,2779.0,381.7543,381.7543,381.2852,381.2852,2779.0
2025-05-30 14:00:00,382.41,383.06,382.3,383.06,1616.0,381.6645,382.3132,381.5547,382.3132,1616.0
2025-05-30 14:05:00,383.11,383.66,383.0,383.36,3145.0,382.3631,382.912,382.2533,382.6126,3145.0
2025-05-30 14:10:00,383.63,383.96,383.44,383.92,2197.0,382.8821,383.2114,382.6925,383.1715,2197.0
2025-05-30 14:15:00,383.9,384.6,383.86,384.6,8056.0,383.1516,383.8502,383.1116,383.8502,8056.0
2025-05-30 14:20:00,384.57,384.69,384.14,384.24,3396.0,383.8202,383.94,383.3911,383.4909,3396.0
2025-05-30 14:25:00,384.24,384.24,383.83,383.83,2964.0,383.4909,383.4909,383.0817,383.0817,2964.0
2025-05-30 14:30:00,383.8,383.8,383.39,383.54,3147.0,383.0518,383.0518,382.6425,382.7923,3147.0
2025-05-30 14:35:00,383.69,383.7,383.52,383.52,2233.0,382.942,382.9519,382.7723,382.7723,2233.0
2025-05-30 14:40:00,383.62,383.62,383.35,383.35,1656.0,382.8721,382.8721,382.6026,382.6026,1656.0
2025-05-30 14:45:00,383.39,383.62,383.34,383.61,4899.0,382.6425,382.8721,382.5926,382.8621,4899.0
2025-05-30 14:50:00,383.66,383.8,383.58,383.8,4499.0,382.912,383.0518,382.8322,383.0518,4499.0
2025-05-30 14:55:00,383.82,383.91,383.46,383.47,5202.0,383.0717,383.1615,382.7124,382.7224,5202.0
2025-05-30 15:00:00,383.47,383.59,383.09,383.29,4848.0,382.7224,382.8422,382.3431,382.5427,4848.0
2025-05-30 15:05:00,383.31,383.45,383.06,383.22,5302.0,382.5627,382.7024,382.3132,382.4729,5302.0
2025-05-30 15:10:00,383.08,383.3,382.96,383.24,5044.0,382.3332,382.5527,382.2134,382.4928,5044.0
2025-05-30 15:15:00,383.22,383.54,383.22,383.52,3207.0,382.4729,382.7923,382.4729,382.7723,3207.0
2025-05-30 15:20:00,383.53,383.66,383.36,383.54,2856.0,382.7823,382.912,382.6126,382.7923,2856.0
2025-05-30 15:25:00,383.55,384.07,383.55,383.9,5904.0,382.8022,383.3212,382.8022,383.1516,5904.0
2025-05-30 15:30:00,383.91,384.2,383.42,384.2,5260.0,383.1615,383.451,382.6725,383.451,5260.0
2025-05-30 15:35:00,384.04,384.4,383.55,383.64,12693.0,383.2913,383.6506,382.8022,382.8921,12693.0
2025-05-30 15:40:00,383.69,383.69,382.97,383.07,8813.0,382.942,382.942,382.2234,382.3232,8813.0
2025-05-30 15:45:00,383.12,383.52,382.72,383.42,12998.0,382.3731,382.7723,381.9739,382.6725,12998.0
2025-05-30 15:50:00,383.22,383.67,382.4,382.4,22481.0,382.4729,382.922,381.6545,381.6545,22481.0
2025-05-30 15:55:00,382.4,382.96,381.13,381.28,116181.0,381.6545,382.2134,380.387,380.5367,116181.0
2025-06-02 09:30:00,380.28,380.71,378.3,379.03,19315.0,379.5386,379.9678,377.5625,378.2911,19315.0
2025-06-02 09:35:00,379.76,380.89,379.1,379.43,8589.0,379.0196,380.1474,378.3609,378.6903,8589.0
2025-06-02 09:40:00,379.51,380.08,379.2,379.98,3863.0,378.7701,379.339,378.4607,379.2392,3863.0
2025-06-02 09:45:00,379.98,380.95,379.78,380.65,13885.0,379.2392,380.2073,379.0396,379.9079,13885.0
2025-06-02 09:50:00,380.99,381.16,380.52,381.1,9596.0,380.2472,380.4169,379.7781,380.357,9596.0
2025-06-02 09:55:00,381.1,381.1,378.09,378.09,7447.0,380.357,380.357,377.3529,377.3529,7447.0
2025-06-02 10:00:00,377.79,379.04,377.78,378.83,6463.0,377.0535,378.301,377.0435,378.0914,6463.0
2025-06-02 10:05:00,379.07,379.75,378.99,379.69,10932.0,378.331,379.0096,378.2511,378.9498,10932.0
2025-06-02 10:10:00,379.94,380.65,379.93,380.33,6366.0,379.1993,379.9079,379.1893,379.5885,6366.0
2025-06-02 10:15:00,380.52,381.07,380.52,380.75,5551.0,379.7781,380.3271,379.7781,380.0077,5551.0
2025-06-02 10:20:00,380.8,380.8,380.32,380.57,9992.0,380.0576,380.0576,379.5785,379.828,9992.0
2025-06-02 10:25:00,380.56,381.18,380.34,380.98,8366.0,379.8181,380.4369,379.5985,380.2372,8366.0
2025-06-02 10:30:00,380.98,380.98,380.21,380.25,7475.0,380.2372,380.2372,379.4687,379.5087,7475.0
2025-06-02 10:35:00,380.31,380.49,380.17,380.38,2336.0,379.5686,379.7482,379.4288,379.6384,2336.0
2025-06-02 10:40:00,380.36,380.48,380.06,380.2,7610.0,379.6185,379.7382,379.319,379.4588,7610.0
2025-06-02 10:45:00,380.13,381.44,380.13,381.38,5268.0,379.3889,380.6964,379.3889,380.6365,5268.0
2025-06-02 10:50:00,381.42,381.8,381.21,381.21,5867.0,380.6764,381.0556,380.4668,380.4668,5867.0
2025-06-02 10:55:00,381.04,381.04,380.72,380.8,3398.0,380.2971,380.2971,379.9778,380.0576,3398.0
2025-06-02 11:00:00,380.8,380.91,379.95,379.95,10400.0,380.0576,380.1674,379.2093,379.2093,10400.0
2025-06-02 11:05:00,379.79,379.79,378.96,378.98,6489.0,379.0496,379.0496,378.2212,378.2411,6489.0
2025-06-02 11:10:00,378.81,379.75,378.74,379.75,3769.0,378.0715,379.0096,378.0016,379.0096,3769.0
2025-06-02 11:15:00,379.77,380.29,379.64,380.17,4365.0,379.0296,379.5486,378.8999,379.4288,4365.0
2025-06-02 11:20:00,379.91,380.06,379.64,379.79,6107.0,379.1693,379.319,378.8999,379.0496,6107.0
2025-06-02 11:25:00,379.75,379.75,378.85,378.88,2692.0,379.0096,379.0096,378.1114,378.1413,2692.0
2025-06-02 11:30:00,379.03,379.03,378.18,378.18,5596.0,378.2911,378.2911,377.4427,377.4427,5596.0
2025-06-02 11:35:00,378.15,378.23,377.67,377.92,6166.0,377.4128,377.4926,376.9337,377.1832,6166.0
2025-06-02 11:40:00,377.86,378.4,377.85,378.4,2517.0,377.1233,377.6623,377.1134,377.6623,2517.0
2025-06-02 11:45:00,378.39,378.65,378.2,378.48,4541.0,377.6523,377.9118,377.4627,377.7421,4541.0
2025-06-02 11:50:00,378.78,379.21,378.65,379.21,4690.0,378.0415,378.4707,377.9118,378.4707,4690.0
2025-06-02 11:55:00,379.12,379.3,378.59,379.3,4920.0,378.3809,378.5605,377.8519,378.5605,4920.0
2025-06-02 12:00:00,379.3,379.3,378.51,378.51,4885.0,378.5605,378.5605,377.7721,377.7721,4885.0
2025-06-02 12:05:00,378.67,378.95,378.49,378.67,4001.0,377.9318,378.2112,377.7521,377.9318,4001.0
2025-06-02 12:10:00,378.49,378.88,378.47,378.73,2352.0,377.7521,378.1413,377.7321,377.9916,2352.0
2025-06-02 12:15:00,378.75,378.76,378.39,378.72,2607.0,378.0116,378.0216,377.6523,377.9817,2607.0
2025-06-02 12:20:00,378.76,378.82,378.61,378.82,5173.0,378.0216,378.0815,377.8719,378.0815,5173.0
2025-06-02 12:25:00,378.75,378.94,378.65,378.8,4711.0,378.0116,378.2012,377.9118,378.0615,4711.0
2025-06-02 12:30:00,379.01,379.59,378.95,379.59,4496.0,378.2711,378.85,378.2112,378.85,4496.0
2025-06-02 12:35:00,379.64,379.64,379.1,379.1,3002.0,378.8999,378.8999,378.3609,378.3609,3002.0
2025-06-02 12:40:00,379.0,379.54,378.94,379.3,6028.0,378.2611,378.8001,378.2012,378.5605,6028.0
2025-06-02 12:45:00,379.23,379.43,379.09,379.12,2216.0,378.4907,378.6903,378.3509,378.3809,2216.0
2025-06-02 12:50:00,379.32,379.62,379.32,379.62,1295.0,378.5805,378.8799,378.5805,378.8799,1295.0
2025-06-02 12:55:00,379.63,379.75,379.58,379.68,2712.0,378.8899,379.0096,378.84,378.9398,2712.0
2025-06-02 13:00:00,379.68,379.9,379.51,379.56,2802.0,378.9398,379.1594,378.7701,378.82,2802.0
2025-06-02 13:05:00,379.4,379.53,379.13,379.4,4346.0,378.6603,378.7901,378.3909,378.6603,4346.0
2025-06-02 13:10:00,379.36,379.41,379.19,379.32,1395.0,378.6204,378.6703,378.4507,378.5805,1395.0
2025-06-02 13:15:00,379.4,379.8,379.16,379.8,3556.0,378.6603,379.0595,378.4208,379.0595,3556.0
2025-06-02 13:20:00,379.78,379.78,379.48,379.52,1711.0,379.0396,379.0396,378.7402,378.7801,1711.0
2025-06-02 13:25:00,379.59,379.71,379.37,379.38,3378.0,378.85,378.9697,378.6304,378.6404,3378.0
2025-06-02 13:30:00,379.37,379.66,379.37,379.59,1010.0,378.6304,378.9198,378.6304,378.85,1010.0
2025-06-02 13:35:00,379.59,379.59,379.15,379.4,3342.0,378.85,378.85,378.4108,378.6603,3342.0
2025-06-02 13:40:00,379.41,379.53,379.37,379.37,1079.0,378.6703,378.7901,378.6304,378.6304,1079.0
2025-06-02 13:45:00,379.34,379.46,379.19,379.4,5781.0,378.6004,378.7202,378.4507,378.6603,5781.0
2025-06-02 13:50:00,379.18,379.56,379.13,379.56,2513.0,378.4408,378.82,378.3909,378.82,2513.0
2025-06-02 13:55:00,379.6,379.6,379.26,379.28,3606.0,378.8599,378.8599,378.5206,378.5406,3606.0
2025-06-02 14:00:00,379.52,379.76,379.52,379.54,6227.0,378.7801,379.0196,378.7801,378.8001,6227.0
2025-06-02 14:05:00,379.55,379.67,379.35,379.56,2618.0,378.81,378.9298,378.6104,378.82,2618.0
2025-06-02 14:10:00,379.44,379.98,379.38,379.98,8101.0,378.7003,379.2392,378.6404,379.2392,8101.0
2025-06-02 14:15:00,379.97,380.46,379.97,380.11,3814.0,379.2292,379.7183,379.2292,379.3689,3814.0
2025-06-02 14:20:00,380.23,381.01,380.22,380.6,3972.0,379.4887,380.2672,379.4787,379.858,3972.0
2025-06-02 14:25:00,380.66,381.14,380.66,381.12,5437.0,379.9179,380.3969,379.9179,380.377,5437.0
2025-06-02 14:30:00,381.18,381.29,380.87,380.88,5833.0,380.4369,380.5466,380.1275,380.1374,5833.0
2025-06-02 14:35:00,380.76,380.89,380.63,380.74,2236.0,380.0177,380.1474,379.8879,379.9977,2236.0
2025-06-02 14:40:00,380.71,381.04,380.71,381.04,1674.0,379.9678,380.2971,379.9678,380.2971,1674.0
2025-06-02 14:45:00,380.77,381.24,380.77,381.24,2371.0,380.0277,380.4967,380.0277,380.4967,2371.0
2025-06-02 14:50:00,381.19,381.29,381.11,381.29,2755.0,380.4468,380.5466,380.367,380.5466,2755.0
2025-06-02 14:55:00,381.47,381.68,381.47,381.68,1100.0,380.7263,380.9359,380.7263,380.9359,1100.0
2025-06-02 15:00:00,381.66,381.83,381.54,381.83,2089.0,380.9159,381.0856,380.7962,381.0856,2089.0
2025-06-02 15:05:00,381.81,381.81,381.42,381.5,4556.0,381.0656,381.0656,380.6764,380.7562,4556.0
2025-06-02 15:10:00,381.5,381.61,381.16,381.23,5708.0,380.7562,380.866,380.4169,380.4868,5708.0
2025-06-02 15:15:00,381.3,381.42,381.27,381.38,2707.0,380.5566,380.6764,380.5267,380.6365,2707.0
2025-06-02 15:20:00,381.38,381.79,381.09,381.79,5620.0,380.6365,381.0457,380.347,381.0457,5620.0
2025-06-02 15:25:00,381.81,381.87,381.55,381.63,2574.0,381.0656,381.1255,380.8061,380.886,2574.0
2025-06-02 15:30:00,381.5,381.66,381.32,381.54,6902.0,380.7562,380.9159,380.5766,380.7962,6902.0
2025-06-02 15:35:00,381.49,381.75,381.49,381.65,4658.0,380.7463,381.0057,380.7463,380.9059,4658.0
2025-06-02 15:40:00,381.61,381.88,381.54,381.64,9673.0,380.866,381.1355,380.7962,380.896,9673.0
2025-06-02 15:45:00,381.77,381.77,381.22,381.22,7597.0,381.0257,381.0257,380.4768,380.4768,7597.0
2025-06-02 15:50:00,381.33,381.91,381.11,381.65,9125.0,380.5866,381.1654,380.367,380.9059,9125.0
2025-06-02 15:55:00,381.78,382.21,381.57,382.21,45785.0,381.0357,381.4649,380.8261,381.4649,45785.0
2025-06-03 09:30:00,381.49,382.12,378.89,381.31,23718.0,380.7463,381.375,378.1513,380.5666,23718.0
2025-06-03 09:35:00,381.83,383.95,381.83,383.17,4117.0,381.0856,383.2015,381.0856,382.423,4117.0
2025-06-03 09:40:00,383.32,383.94,383.07,383.09,3955.0,382.5727,383.1915,382.3232,382.3431,3955.0
2025-06-03 09:45:00,383.09,383.67,382.49,383.33,4332.0,382.3431,382.922,381.7443,382.5827,4332.0
2025-06-03 09:50:00,383.36,383.36,381.28,381.46,4215.0,382.6126,382.6126,380.5367,380.7163,4215.0
2025-06-03 09:55:00,381.46,381.46,380.09,380.09,3753.0,380.7163,380.7163,379.349,379.349,3753.0
2025-06-03 10:00:00,380.05,380.51,379.63,379.8,8287.0,379.3091,379.7682,378.8899,379.0595,8287.0
2025-06-03 10:05:00,379.71,380.42,379.7,380.09,9455.0,378.9697,379.6783,378.9597,379.349,9455.0
2025-06-03 10:10:00,379.98,380.18,379.92,380.0,4188.0,379.2392,379.4388,379.1793,379.2592,4188.0
2025-06-03 10:15:00,380.16,380.79,379.96,380.5,3050.0,379.4188,380.0476,379.2192,379.7582,3050.0
2025-06-03 10:20:00,380.8,381.75,380.77,381.7,3774.0,380.0576,381.0057,380.0277,380.9558,3774.0
2025-06-03 10:25:00,381.7,381.87,381.47,381.65,7344.0,380.9558,381.1255,380.7263,380.9059,7344.0
2025-06-03 10:30:00,381.63,381.67,380.45,380.57,5800.0,380.886,380.9259,379.7083,379.828,5800.0
2025-06-03 10:35:00,380.54,381.03,380.39,380.39,3622.0,379.7981,380.2872,379.6484,379.6484,3622.0
2025-06-03 10:40:00,380.64,380.78,380.45,380.51,1716.0,379.8979,380.0376,379.7083,379.7682,1716.0
2025-06-03 10:45:00,380.77,380.98,380.49,380.5,4210.0,380.0277,380.2372,379.7482,379.7582,4210.0
2025-06-03 10:50:00,380.43,380.89,380.35,380.74,2590.0,379.6883,380.1474,379.6085,379.9977,2590.0
2025-06-03 10:55:00,380.77,381.25,380.68,381.11,2529.0,380.0277,380.5067,379.9378,380.367,2529.0
2025-06-03 11:00:00,381.1,381.18,380.9,380.98,2587.0,380.357,380.4369,380.1574,380.2372,2587.0
2025-06-03 11:05:00,380.98,381.22,380.97,381.08,1400.0,380.2372,380.4768,380.2273,380.3371,1400.0
2025-06-03 11:10:00,381.04,381.42,380.91,381.12,4693.0,380.2971,380.6764,380.1674,380.377,4693.0
2025-06-03 11:15:00,381.12,381.19,380.86,381.14,4648.0,380.377,380.4468,380.1175,380.3969,4648.0
2025-06-03 11:20:00,381.14,381.57,380.91,381.39,4553.0,380.3969,380.8261,380.1674,380.6464,4553.0
2025-06-03 11:25:00,381.54,381.54,381.32,381.39,4637.0,380.7962,380.7962,380.5766,380.6464,4637.0
2025-06-03 11:30:00,381.19,381.68,381.19,381.44,3980.0,380.4468,380.9359,380.4468,380.6964,3980.0
2025-06-03 11:35:00,381.43,382.31,381.43,382.31,7812.0,380.6864,381.5647,380.6864,381.5647,7812.0
2025-06-03 11:40:00,382.24,382.58,382.21,382.42,2461.0,381.4948,381.8341,381.4649,381.6744,2461.0
2025-06-03 11:45:00,382.28,383.1,382.28,382.75,4517.0,381.5347,382.3531,381.5347,382.0038,4517.0
2025-06-03 11:50:00,383.05,383.12,382.41,382.42,4342.0,382.3032,382.3731,381.6645,381.6744,4342.0
2025-06-03 11:55:00,382.38,382.4,382.35,382.38,2313.0,381.6345,381.6545,381.6046,381.6345,2313.0
2025-06-03 12:00:00,382.3,382.3,381.9,382.11,3129.0,381.5547,381.5547,381.1555,381.365,3129.0
2025-06-03 12:05:00,382.11,382.11,381.78,381.78,2176.0,381.365,381.365,381.0357,381.0357,2176.0
2025-06-03 12:10:00,381.82,382.12,381.82,382.12,909.0,381.0756,381.375,381.0756,381.375,909.0
2025-06-03 12:15:00,382.17,382.52,382.17,382.39,2149.0,381.4249,381.7742,381.4249,381.6445,2149.0
2025-06-03 12:20:00,382.44,382.85,382.38,382.67,3042.0,381.6944,382.1036,381.6345,381.924,3042.0
2025-06-03 12:25:00,382.68,382.71,382.67,382.71,1795.0,381.9339,381.9639,381.924,381.9639,1795.0
2025-06-03 12:30:00,382.79,382.92,382.48,382.48,3808.0,382.0437,382.1735,381.7343,381.7343,3808.0
2025-06-03 12:35:00,382.5,382.53,382.47,382.53,1477.0,381.7543,381.7842,381.7243,381.7842,1477.0
2025-06-03 12:40:00,382.46,382.56,382.28,382.56,518.0,381.7144,381.8142,381.5347,381.8142,518.0
2025-06-03 12:45:00,382.71,382.72,382.35,382.54,2953.0,381.9639,381.9739,381.6046,381.7942,2953.0
2025-06-03 12:50:00,382.54,382.93,382.48,382.93,1522.0,381.7942,382.1834,381.7343,382.1834,1522.0
2025-06-03 12:55:00,382.94,383.09,382.94,383.0,638.0,382.1934,382.3431,382.1934,382.2533,638.0
2025-06-03 13:00:00,383.02,383.21,383.01,383.12,1104.0,382.2733,382.4629,382.2633,382.3731,1104.0
2025-06-03 13:05:00,383.3,383.44,383.3,383.41,800.0,382.5527,382.6925,382.5527,382.6625,800.0
2025-06-03 13:10:00,383.54,383.67,383.54,383.63,501.0,382.7923,382.922,382.7923,382.8821,501.0
2025-06-03 13:15:00,383.69,383.9,383.69,383.75,415.0,382.942,383.1516,382.942,383.0018,415.0
2025-06-03 13:20:00,383.58,383.86,383.57,383.8,1200.0,382.8322,383.1116,382.8222,383.0518,1200.0
2025-06-03 13:25:00,383.81,383.83,383.64,383.65,531.0,383.0617,383.0817,382.8921,382.902,531.0
2025-06-03 13:30:00,383.98,384.76,383.85,384.75,4018.0,383.2314,384.0099,383.1017,383.9999,4018.0
2025-06-03 13:35:00,384.79,384.79,384.43,384.55,3264.0,384.0398,384.0398,383.6805,383.8003,3264.0
2025-06-03 13:40:00,384.43,384.56,384.26,384.56,2209.0,383.6805,383.8103,383.5109,383.8103,2209.0
2025-06-03 13:45:00,384.68,384.71,384.43,384.49,3210.0,383.93,383.96,383.6805,383.7404,3210.0
2025-06-03 13:50:00,384.32,384.5,384.26,384.31,4275.0,383.5707,383.7504,383.5109,383.5608,4275.0
2025-06-03 13:55:00,384.33,384.33,384.14,384.19,2190.0,383.5807,383.5807,383.3911,383.441,2190.0
2025-06-03 14:00:00,384.17,384.21,383.64,384.21,3914.0,383.421,383.461,382.8921,383.461,3914.0
2025-06-03 14:05:00,384.21,384.21,383.86,383.91,3384.0,383.461,383.461,383.1116,383.1615,3384.0
2025-06-03 14:10:00,383.84,383.91,383.38,383.43,11090.0,383.0917,383.1615,382.6326,382.6825,11090.0
2025-06-03 14:15:00,383.38,384.14,383.04,384.14,2823.0,382.6326,383.3911,382.2932,383.3911,2823.0
2025-06-03 14:20:00,384.26,384.27,384.26,384.27,321.0,383.5109,383.5208,383.5109,383.5208,321.0
2025-06-03 14:25:00,384.3,384.53,384.21,384.21,1116.0,383.5508,383.7803,383.461,383.461,1116.0
2025-06-03 14:30:00,384.37,384.7,384.37,384.54,1771.0,383.6206,383.95,383.6206,383.7903,1771.0
2025-06-03 14:35:00,384.54,384.7,384.38,384.55,6500.0,383.7903,383.95,383.6306,383.8003,6500.0
2025-06-03 14:40:00,384.42,384.49,384.21,384.32,5467.0,383.6705,383.7404,383.461,383.5707,5467.0
2025-06-03 14:45:00,384.32,384.62,384.16,384.62,2602.0,383.5707,383.8702,383.411,383.8702,2602.0
2025-06-03 14:50:00,384.65,384.73,384.4,384.6,1697.0,383.9001,383.9799,383.6506,383.8502,1697.0
2025-06-03 14:55:00,384.59,384.67,384.26,384.52,5580.0,383.8402,383.9201,383.5109,383.7703,5580.0
2025-06-03 15:00:00,384.52,384.73,384.31,384.44,7114.0,383.7703,383.9799,383.5608,383.6905,7114.0
2025-06-03 15:05:00,384.32,384.32,384.08,384.12,7142.0,383.5707,383.5707,383.3312,383.3711,7142.0
2025-06-03 15:10:00,384.01,384.05,383.76,384.0,9631.0,383.2613,383.3013,383.0118,383.2514,9631.0
2025-06-03 15:15:00,383.99,384.22,383.99,384.05,4503.0,383.2414,383.4709,383.2414,383.3013,4503.0
2025-06-03 15:20:00,384.03,384.11,383.59,383.94,9386.0,383.2813,383.3611,382.8422,383.1915,9386.0
2025-06-03 15:25:00,383.94,384.13,383.62,384.07,6083.0,383.1915,383.3811,382.8721,383.3212,6083.0
2025-06-03 15:30:00,384.09,384.52,384.09,384.43,9856.0,383.3412,383.7703,383.3412,383.6805,9856.0
2025-06-03 15:35:00,384.5,384.75,384.5,384.65,4756.0,383.7504,383.9999,383.7504,383.9001,4756.0
2025-06-03 15:40:00,384.52,384.7,384.42,384.56,5439.0,383.7703,383.95,383.6705,383.8103,5439.0
2025-06-03 15:45:00,384.61,384.73,384.38,384.38,4105.0,383.8602,383.9799,383.6306,383.6306,4105.0
2025-06-03 15:50:00,384.29,384.57,384.01,384.1,14799.0,383.5408,383.8202,383.2613,383.3512,14799.0
2025-06-03 15:55:00,384.0,384.21,382.82,383.09,144785.0,383.2514,383.461,382.0737,382.3431,144785.0
2025-06-04 09:30:00,385.11,386.24,383.58,385.76,16169.0,384.3592,385.487,382.8322,385.0079,16169.0
2025-06-04 09:35:00,385.71,385.98,383.98,383.99,7414.0,384.958,385.2275,383.2314,383.2414,7414.0
2025-06-04 09:40:00,383.99,384.55,383.22,383.52,5798.0,383.2414,383.8003,382.4729,382.7723,5798.0
2025-06-04 09:45:00,383.58,385.23,383.43,385.23,7763.0,382.8322,384.479,382.6825,384.479,7763.0
2025-06-04 09:50:00,385.22,385.22,383.63,383.63,7102.0,384.469,384.469,382.8821,382.8821,7102.0
2025-06-04 09:55:00,383.38,384.26,383.15,383.39,1955.0,382.6326,383.5109,382.403,382.6425,1955.0
2025-06-04 10:00:00,383.4,383.97,382.26,382.72,6202.0,382.6525,383.2214,381.5148,381.9739,6202.0
2025-06-04 10:05:00,383.21,383.33,382.74,382.94,1568.0,382.4629,382.5827,381.9938,382.1934,1568.0
2025-06-04 10:10:00,383.04,383.69,383.03,383.66,1159.0,382.2932,382.942,382.2833,382.912,1159.0
2025-06-04 10:15:00,384.14,384.65,383.66,384.22,3011.0,383.3911,383.9001,382.912,383.4709,3011.0
2025-06-04 10:20:00,384.54,385.5,384.39,385.5,4166.0,383.7903,384.7484,383.6406,384.7484,4166.0
2025-06-04 10:25:00,385.86,385.86,385.36,385.48,5191.0,385.1077,385.1077,384.6087,384.7285,5191.0
2025-06-04 10:30:00,385.7,385.81,385.05,385.09,7045.0,384.948,385.0578,384.2993,384.3392,7045.0
2025-06-04 10:35:00,385.1,385.48,384.95,385.29,3435.0,384.3492,384.7285,384.1995,384.5388,3435.0
2025-06-04 10:40:00,385.29,385.57,385.01,385.06,2416.0,384.5388,384.8183,384.2594,384.3093,2416.0
2025-06-04 10:45:00,384.99,385.99,384.99,385.3,5891.0,384.2394,385.2375,384.2394,384.5488,5891.0
2025-06-04 10:50:00,385.07,385.07,384.1,384.67,3345.0,384.3193,384.3193,383.3512,383.9201,3345.0
2025-06-04 10:55:00,384.67,385.03,383.92,385.01,7807.0,383.9201,384.2794,383.1715,384.2594,7807.0
2025-06-04 11:00:00,385.07,385.1,384.6,385.1,3106.0,384.3193,384.3492,383.8502,384.3492,3106.0
2025-06-04 11:05:00,385.0,385.23,384.7,385.19,4050.0,384.2494,384.479,383.95,384.439,4050.0
2025-06-04 11:10:00,385.16,385.16,384.5,384.51,4642.0,384.4091,384.4091,383.7504,383.7604,4642.0
2025-06-04 11:15:00,384.62,384.71,384.37,384.47,4261.0,383.8702,383.96,383.6206,383.7204,4261.0
2025-06-04 11:20:00,384.71,384.71,384.0,384.54,4791.0,383.96,383.96,383.2514,383.7903,4791.0
2025-06-04 11:25:00,384.49,384.64,384.1,384.25,4790.0,383.7404,383.8901,383.3512,383.5009,4790.0
2025-06-04 11:30:00,384.37,385.55,384.37,385.54,1558.0,383.6206,384.7983,383.6206,384.7884,1558.0
2025-06-04 11:35:00,385.56,385.56,385.1,385.23,1720.0,384.8083,384.8083,384.3492,384.479,1720.0
2025-06-04 11:40:00,385.23,385.49,385.22,385.36,3523.0,384.479,384.7385,384.469,384.6087,3523.0
2025-06-04 11:45:00,385.36,385.76,385.18,385.76,3582.0,384.6087,385.0079,384.4291,385.0079,3582.0
2025-06-04 11:50:00,385.91,385.92,385.43,385.43,2400.0,385.1576,385.1676,384.6786,384.6786,2400.0
2025-06-04 11:55:00,385.64,385.64,385.54,385.54,1100.0,384.8882,384.8882,384.7884,384.7884,1100.0
2025-06-04 12:00:00,385.45,385.45,385.2,385.2,2300.0,384.6985,384.6985,384.449,384.449,2300.0
2025-06-04 12:05:00,385.31,385.59,385.29,385.44,800.0,384.5588,384.8383,384.5388,384.6886,800.0
2025-06-04 12:10:00,385.51,385.51,385.19,385.19,2239.0,384.7584,384.7584,384.439,384.439,2239.0
2025-06-04 12:15:00,385.13,385.5,385.13,385.5,957.0,384.3792,384.7484,384.3792,384.7484,957.0
2025-06-04 12:20:00,385.54,385.66,385.23,385.31,2716.0,384.7884,384.9081,384.479,384.5588,2716.0
2025-06-04 12:25:00,385.36,385.36,385.26,385.3,600.0,384.6087,384.6087,384.5089,384.5488,600.0
2025-06-04 12:30:00,385.49,385.65,385.49,385.59,1059.0,384.7385,384.8981,384.7385,384.8383,1059.0
2025-06-04 12:35:00,385.34,385.52,385.13,385.13,1854.0,384.5887,384.7684,384.3792,384.3792,1854.0
2025-06-04 12:40:00,385.42,385.42,385.19,385.19,700.0,384.6686,384.6686,384.439,384.439,700.0
2025-06-04 12:45:00,385.19,385.19,385.19,385.19,0.0,384.439,384.439,384.439,384.439,0.0
2025-06-04 12:50:00,385.38,385.38,385.38,385.38,100.0,384.6287,384.6287,384.6287,384.6287,100.0
2025-06-04 12:55:00,385.37,385.47,385.32,385.4,1139.0,384.6187,384.7185,384.5688,384.6486,1139.0
2025-06-04 13:00:00,385.4,385.65,385.4,385.63,2547.0,384.6486,384.8981,384.6486,384.8782,2547.0
2025-06-04 13:05:00,385.67,385.83,385.39,385.73,14234.0,384.9181,385.0778,384.6387,384.978,14234.0
2025-06-04 13:10:00,385.9,385.9,385.35,385.49,5659.0,385.1477,385.1477,384.5987,384.7385,5659.0
2025-06-04 13:15:00,385.5,385.53,385.38,385.49,2003.0,384.7484,384.7784,384.6287,384.7385,2003.0
2025-06-04 13:20:00,385.6,385.9,385.5,385.59,1891.0,384.8482,385.1477,384.7484,384.8383,1891.0
2025-06-04 13:25:00,385.61,385.69,385.61,385.69,400.0,384.8582,384.9381,384.8582,384.9381,400.0
2025-06-04 13:30:00,385.76,385.84,385.57,385.74,4900.0,385.0079,385.0878,384.8183,384.988,4900.0
2025-06-04 13:35:00,385.72,385.87,385.69,385.87,1762.0,384.968,385.1177,384.9381,385.1177,1762.0
2025-06-04 13:40:00,385.95,385.98,385.47,385.59,3991.0,385.1976,385.2275,384.7185,384.8383,3991.0
2025-06-04 13:45:00,385.4,385.9,385.4,385.83,1109.0,384.6486,385.1477,384.6486,385.0778,1109.0
2025-06-04 13:50:00,385.84,385.84,385.81,385.81,246.0,385.0878,385.0878,385.0578,385.0578,246.0
2025-06-04 13:55:00,385.71,385.86,385.51,385.86,1635.0,384.958,385.1077,384.7584,385.1077,1635.0
2025-06-04 14:00:00,385.86,386.01,385.65,385.91,1840.0,385.1077,385.2574,384.8981,385.1576,1840.0
2025-06-04 14:05:00,385.91,385.91,385.56,385.67,1448.0,385.1576,385.1576,384.8083,384.9181,1448.0
2025-06-04 14:10:00,385.54,385.61,385.34,385.34,1832.0,384.7884,384.8582,384.5887,384.5887,1832.0
2025-06-04 14:15:00,385.35,385.66,385.35,385.63,2764.0,384.5987,384.9081,384.5987,384.8782,2764.0
2025-06-04 14:20:00,385.72,385.97,385.48,385.97,1710.0,384.968,385.2175,384.7285,385.2175,1710.0
2025-06-04 14:25:00,385.99,385.99,385.53,385.75,2824.0,385.2375,385.2375,384.7784,384.9979,2824.0
2025-06-04 14:30:00,385.57,385.92,385.57,385.7,2875.0,384.8183,385.1676,384.8183,384.948,2875.0
2025-06-04 14:35:00,385.78,385.79,385.6,385.78,1399.0,385.0279,385.0379,384.8482,385.0279,1399.0
2025-06-04 14:40:00,385.72,385.73,385.58,385.72,1231.0,384.968,384.978,384.8283,384.968,1231.0
2025-06-04 14:45:00,385.6,385.63,385.35,385.44,9877.0,384.8482,384.8782,384.5987,384.6886,9877.0
2025-06-04 14:50:00,385.33,385.33,384.98,385.05,4644.0,384.5788,384.5788,384.2295,384.2993,4644.0
2025-06-04 14:55:00,384.98,385.0,384.52,384.67,6912.0,384.2295,384.2494,383.7703,383.9201,6912.0
2025-06-04 15:00:00,384.52,384.71,384.3,384.33,3884.0,383.7703,383.96,383.5508,383.5807,3884.0
2025-06-04 15:05:00,384.23,384.23,384.1,384.1,824.0,383.4809,383.4809,383.3512,383.3512,824.0
2025-06-04 15:10:00,384.06,384.07,383.57,383.69,4392.0,383.3112,383.3212,382.8222,382.942,4392.0
2025-06-04 15:15:00,383.66,383.84,383.5,383.84,3333.0,382.912,383.0917,382.7523,383.0917,3333.0
2025-06-04 15:20:00,383.85,383.99,383.54,383.63,6263.0,383.1017,383.2414,382.7923,382.8821,6263.0
2025-06-04 15:25:00,383.79,383.79,383.5,383.57,3389.0,383.0418,383.0418,382.7523,382.8222,3389.0
2025-06-04 15:30:00,383.64,383.82,383.57,383.71,3091.0,382.8921,383.0717,382.8222,382.9619,3091.0
2025-06-04 15:35:00,383.68,383.96,383.54,383.64,8696.0,382.932,383.2114,382.7923,382.8921,8696.0
2025-06-04 15:40:00,383.5,383.5,383.25,383.37,8922.0,382.7523,382.7523,382.5028,382.6226,8922.0
2025-06-04 15:45:00,383.37,383.51,383.08,383.24,16271.0,382.6226,382.7623,382.3332,382.4928,16271.0
2025-06-04 15:50:00,382.99,383.22,382.56,383.15,14883.0,382.2433,382.4729,381.8142,382.403,14883.0
2025-06-04 15:55:00,383.05,383.05,381.46,381.48,103965.0,382.3032,382.3032,380.7163,380.7363,103965.0
2025-06-05 09:30:00,382.84,383.3,380.18,381.06,28237.0,382.0936,382.5527,379.4388,380.3171,28237.0
2025-06-05 09:35:00,381.37,382.48,380.87,382.33,4116.0,380.6265,381.7343,380.1275,381.5846,4116.0
2025-06-05 09:40:00,382.25,382.87,382.04,382.86,1373.0,381.5048,382.1236,381.2952,382.1136,1373.0
2025-06-05 09:45:00,382.72,383.67,382.72,383.52,2871.0,381.9739,382.922,381.9739,382.7723,2871.0
2025-06-05 09:50:00,383.43,383.5,383.16,383.31,4374.0,382.6825,382.7523,382.413,382.5627,4374.0
2025-06-05 09:55:00,382.87,383.25,381.88,381.88,8071.0,382.1236,382.5028,381.1355,381.1355,8071.0
2025-06-05 10:00:00,381.65,381.66,380.29,380.74,32148.0,380.9059,380.9159,379.5486,379.9977,32148.0
2025-06-05 10:05:00,381.68,383.06,381.62,382.67,6014.0,380.9359,382.3132,380.876,381.924,6014.0
2025-06-05 10:10:00,382.65,382.87,382.25,382.63,1638.0,381.904,382.1236,381.5048,381.884,1638.0
2025-06-05 10:15:00,382.28,382.54,381.79,382.42,5608.0,381.5347,381.7942,381.0457,381.6744,5608.0
2025-06-05 10:20:00,382.27,383.09,382.26,383.09,2469.0,381.5247,382.3431,381.5148,382.3431,2469.0
2025-06-05 10:25:00,383.41,383.42,382.91,383.06,1283.0,382.6625,382.6725,382.1635,382.3132,1283.0
2025-06-05 10:30:00,383.06,383.06,382.1,382.1,4662.0,382.3132,382.3132,381.3551,381.3551,4662.0
2025-06-05 10:35:00,381.77,382.33,381.34,382.26,2659.0,381.0257,381.5846,380.5965,381.5148,2659.0
2025-06-05 10:40:00,382.12,383.04,381.84,382.77,4516.0,381.375,382.2932,381.0956,382.0238,4516.0
2025-06-05 10:45:00,382.74,382.82,381.87,382.11,13727.0,381.9938,382.0737,381.1255,381.365,13727.0
2025-06-05 10:50:00,382.32,383.23,382.05,383.23,4733.0,381.5746,382.4829,381.3052,382.4829,4733.0
2025-06-05 10:55:00,382.99,383.46,382.99,383.37,2429.0,382.2433,382.7124,382.2433,382.6226,2429.0
2025-06-05 11:00:00,383.46,384.02,382.92,382.92,2182.0,382.7124,383.2713,382.1735,382.1735,2182.0
2025-06-05 11:05:00,383.46,384.02,383.19,383.66,6560.0,382.7124,383.2713,382.4429,382.912,6560.0
2025-06-05 11:10:00,383.78,383.82,383.41,383.7,2271.0,383.0318,383.0717,382.6625,382.9519,2271.0
2025-06-05 11:15:00,383.67,384.2,383.61,383.85,12017.0,382.922,383.451,382.8621,383.1017,12017.0
2025-06-05 11:20:00,383.87,384.13,383.87,383.87,8418.0,383.1216,383.3811,383.1216,383.1216,8418.0
2025-06-05 11:25:00,383.87,383.87,383.3,383.52,3557.0,383.1216,383.1216,382.5527,382.7723,3557.0
2025-06-05 11:30:00,383.52,384.29,383.17,383.59,20366.0,382.7723,383.5408,382.423,382.8422,20366.0
2025-06-05 11:35:00,383.69,383.9,383.68,383.68,2045.0,382.942,383.1516,382.932,382.932,2045.0
2025-06-05 11:40:00,383.94,383.95,383.29,383.44,2984.0,383.1915,383.2015,382.5427,382.6925,2984.0
2025-06-05 11:45:00,383.44,383.44,382.95,382.95,1724.0,382.6925,382.6925,382.2034,382.2034,1724.0
2025-06-05 11:50:00,383.03,383.05,382.95,382.95,776.0,382.2833,382.3032,382.2034,382.2034,776.0
2025-06-05 11:55:00,383.21,383.32,382.96,383.19,10753.0,382.4629,382.5727,382.2134,382.4429,10753.0
2025-06-05 12:00:00,383.13,383.84,383.11,383.73,10969.0,382.3831,383.0917,382.3631,382.9819,10969.0
2025-06-05 12:05:00,383.9,383.9,383.48,383.48,2828.0,383.1516,383.1516,382.7324,382.7324,2828.0
2025-06-05 12:10:00,383.31,383.55,383.08,383.32,2321.0,382.5627,382.8022,382.3332,382.5727,2321.0
2025-06-05 12:15:00,383.31,383.31,382.9,382.96,1550.0,382.5627,382.5627,382.1535,382.2134,1550.0
2025-06-05 12:20:00,382.97,382.97,382.74,382.77,1216.0,382.2234,382.2234,381.9938,382.0238,1216.0
2025-06-05 12:25:00,383.04,383.17,383.04,383.17,200.0,382.2932,382.423,382.2932,382.423,200.0
2025-06-05 12:30:00,382.96,383.55,382.94,383.44,5038.0,382.2134,382.8022,382.1934,382.6925,5038.0
2025-06-05 12:35:00,383.37,383.4,383.07,383.2,1200.0,382.6226,382.6525,382.3232,382.4529,1200.0
2025-06-05 12:40:00,383.28,383.31,383.1,383.24,2375.0,382.5328,382.5627,382.3531,382.4928,2375.0
2025-06-05 12:45:00,383.05,383.05,381.85,381.85,1410.0,382.3032,382.3032,381.1056,381.1056,1410.0
2025-06-05 12:50:00,382.06,382.33,381.76,381.89,4514.0,381.3151,381.5846,381.0157,381.1455,4514.0
2025-06-05 12:55:00,381.84,382.22,381.83,381.94,2589.0,381.0956,381.4748,381.0856,381.1954,2589.0
2025-06-05 13:00:00,381.9,382.34,381.77,382.12,1042.0,381.1555,381.5946,381.0257,381.375,1042.0
2025-06-05 13:05:00,382.12,382.32,382.09,382.18,800.0,381.375,381.5746,381.3451,381.4349,800.0
2025-06-05 13:10:00,382.27,382.55,382.26,382.55,1758.0,381.5247,381.8042,381.5148,381.8042,1758.0
2025-06-05 13:15:00,382.69,382.87,382.66,382.79,918.0,381.9439,382.1236,381.914,382.0437,918.0
2025-06-05 13:20:00,382.63,383.04,382.63,383.02,1503.0,381.884,382.2932,381.884,382.2733,1503.0
2025-06-05 13:25:00,382.87,382.88,382.75,382.86,1600.0,382.1236,382.1335,382.0038,382.1136,1600.0
2025-06-05 13:30:00,382.8,382.99,382.57,382.81,4712.0,382.0537,382.2433,381.8241,382.0637,4712.0
2025-06-05 13:35:00,382.68,383.14,382.68,382.91,2101.0,381.9339,382.393,381.9339,382.1635,2101.0
2025-06-05 13:40:00,382.91,383.49,382.9,382.93,7620.0,382.1635,382.7424,382.1535,382.1834,7620.0
2025-06-05 13:45:00,382.96,383.18,382.93,383.18,2400.0,382.2134,382.433,382.1834,382.433,2400.0
2025-06-05 13:50:00,382.91,383.05,382.81,382.83,3605.0,382.1635,382.3032,382.0637,382.0836,3605.0
2025-06-05 13:55:00,382.83,382.83,381.08,381.19,4827.0,382.0836,382.0836,380.3371,380.4468,4827.0
2025-06-05 14:00:00,381.45,381.65,380.42,380.43,12730.0,380.7063,380.9059,379.6783,379.6883,12730.0
2025-06-05 14:05:00,380.33,380.72,379.71,379.85,6660.0,379.5885,379.9778,378.9697,379.1095,6660.0
2025-06-05 14:10:00,380.01,380.74,379.99,380.63,2342.0,379.2691,379.9977,379.2492,379.8879,2342.0
2025-06-05 14:15:00,380.62,380.62,379.32,379.71,17006.0,379.878,379.878,378.5805,378.9697,17006.0
2025-06-05 14:20:00,379.78,379.9,379.24,379.64,19684.0,379.0396,379.1594,378.5006,378.8999,19684.0
2025-06-05 14:25:00,379.69,381.12,379.68,380.91,24712.0,378.9498,380.377,378.9398,380.1674,24712.0
2025-06-05 14:30:00,380.76,381.09,380.76,380.88,2774.0,380.0177,380.347,380.0177,380.1374,2774.0
2025-06-05 14:35:00,380.89,381.42,380.73,381.17,6629.0,380.1474,380.6764,379.9877,380.4269,6629.0
2025-06-05 14:40:00,381.41,382.0,381.11,381.77,18807.0,380.6664,381.2553,380.367,381.0257,18807.0
2025-06-05 14:45:00,381.77,382.02,381.55,381.55,3136.0,381.0257,381.2752,380.8061,380.8061,3136.0
2025-06-05 14:50:00,381.55,381.85,381.16,381.48,5581.0,380.8061,381.1056,380.4169,380.7363,5581.0
2025-06-05 14:55:00,381.5,381.58,381.38,381.38,800.0,380.7562,380.8361,380.6365,380.6365,800.0
2025-06-05 15:00:00,381.28,381.58,381.18,381.41,3304.0,380.5367,380.8361,380.4369,380.6664,3304.0
2025-06-05 15:05:00,381.62,381.8,381.6,381.61,3158.0,380.876,381.0556,380.856,380.866,3158.0
2025-06-05 15:10:00,381.54,381.54,381.0,381.21,5897.0,380.7962,380.7962,380.2572,380.4668,5897.0
2025-06-05 15:15:00,381.31,381.4,379.91,380.48,9192.0,380.5666,380.6564,379.1693,379.7382,9192.0
2025-06-05 15:20:00,380.34,381.17,380.32,381.15,5631.0,379.5985,380.4269,379.5785,380.4069,5631.0
2025-06-05 15:25:00,380.94,381.41,380.71,381.2,5300.0,380.1973,380.6664,379.9678,380.4568,5300.0
2025-06-05 15:30:00,381.23,381.59,381.06,381.28,6213.0,380.4868,380.8461,380.3171,380.5367,6213.0
2025-06-05 15:35:00,381.4,382.36,381.4,382.08,6722.0,380.6564,381.6146,380.6564,381.3351,6722.0
2025-06-05 15:40:00,382.09,382.36,381.88,382.04,9489.0,381.3451,381.6146,381.1355,381.2952,9489.0
2025-06-05 15:45:00,381.86,382.35,381.86,382.03,6704.0,381.1155,381.6046,381.1155,381.2852,6704.0
2025-06-05 15:50:00,382.17,382.17,380.83,380.83,6862.0,381.4249,381.4249,380.0875,380.0875,6862.0
2025-06-05 15:55:00,380.98,381.61,380.84,381.5,39103.0,380.2372,380.866,380.0975,380.7562,39103.0
2025-06-06 09:30:00,381.35,384.51,380.73,384.25,25517.0,380.6065,383.7604,379.9877,383.5009,25517.0
2025-06-06 09:35:00,384.25,384.25,382.01,382.72,3590.0,383.5009,383.5009,381.2652,381.9739,3590.0
2025-06-06 09:40:00,382.78,383.09,382.78,382.95,300.0,382.0337,382.3431,382.0337,382.2034,300.0
2025-06-06 09:45:00,383.14,383.18,383.14,383.14,500.0,382.393,382.433,382.393,382.393,500.0
2025-06-06 09:50:00,383.51,384.12,383.51,384.04,2539.0,382.7623,383.3711,382.7623,383.2913,2539.0
2025-06-06 09:55:00,384.8,385.0,384.52,384.87,9140.0,384.0498,384.2494,383.7703,384.1197,9140.0
2025-06-06 10:00:00,385.35,385.97,384.88,385.97,4297.0,384.5987,385.2175,384.1296,385.2175,4297.0
2025-06-06 10:05:00,386.27,386.56,385.76,385.8,3555.0,385.5169,385.8064,385.0079,385.0479,3555.0
2025-06-06 10:10:00,385.97,385.97,385.2,385.2,1602.0,385.2175,385.2175,384.449,384.449,1602.0
2025-06-06 10:15:00,385.0,385.14,384.87,385.11,2000.0,384.2494,384.3891,384.1197,384.3592,2000.0
2025-06-06 10:20:00,385.26,385.33,385.08,385.08,1230.0,384.5089,384.5788,384.3293,384.3293,1230.0
2025-06-06 10:25:00,385.01,385.15,384.7,384.7,3859.0,384.2594,384.3991,383.95,383.95,3859.0
2025-06-06 10:30:00,384.62,384.62,383.95,384.0,5437.0,383.8702,383.8702,383.2015,383.2514,5437.0
2025-06-06 10:35:00,384.0,384.04,383.77,383.83,1924.0,383.2514,383.2913,383.0218,383.0817,1924.0
2025-06-06 10:40:00,383.94,384.15,383.94,384.06,3951.0,383.1915,383.4011,383.1915,383.3112,3951.0
2025-06-06 10:45:00,383.9,384.15,383.78,383.78,1012.0,383.1516,383.4011,383.0318,383.0318,1012.0
2025-06-06 10:50:00,383.74,383.99,383.49,383.75,8086.0,382.9919,383.2414,382.7424,383.0018,8086.0
2025-06-06 10:55:00,383.78,383.8,383.55,383.78,6044.0,383.0318,383.0518,382.8022,383.0318,6044.0
2025-06-06 11:00:00,383.81,384.32,383.75,384.09,3901.0,383.0617,383.5707,383.0018,383.3412,3901.0
2025-06-06 11:05:00,384.27,384.68,384.27,384.68,1200.0,383.5208,383.93,383.5208,383.93,1200.0
2025-06-06 11:10:00,384.66,384.72,384.19,384.19,4209.0,383.9101,383.97,383.441,383.441,4209.0
2025-06-06 11:15:00,384.07,384.07,383.33,383.33,3061.0,383.3212,383.3212,382.5827,382.5827,3061.0
2025-06-06 11:20:00,383.33,383.62,383.1,383.62,2586.0,382.5827,382.8721,382.3531,382.8721,2586.0
2025-06-06 11:25:00,383.76,384.06,383.74,383.74,2500.0,383.0118,383.3112,382.9919,382.9919,2500.0
2025-06-06 11:30:00,384.0,384.2,383.6,383.84,2100.0,383.2514,383.451,382.8521,383.0917,2100.0
2025-06-06 11:35:00,383.84,383.84,383.42,383.67,2887.0,383.0917,383.0917,382.6725,382.922,2887.0
2025-06-06 11:40:00,383.83,384.02,383.44,384.02,1741.0,383.0817,383.2713,382.6925,383.2713,1741.0
2025-06-06 11:45:00,383.79,384.07,383.73,383.85,1686.0,383.0418,383.3212,382.9819,383.1017,1686.0
2025-06-06 11:50:00,384.1,384.17,384.05,384.05,750.0,383.3512,383.421,383.3013,383.3013,750.0
2025-06-06 11:55:00,384.04,384.04,383.69,383.69,1214.0,383.2913,383.2913,382.942,382.942,1214.0
2025-06-06 12:00:00,383.79,384.23,383.78,384.23,1026.0,383.0418,383.4809,383.0318,383.4809,1026.0
2025-06-06 12:05:00,384.21,384.21,384.21,384.21,744.0,383.461,383.461,383.461,383.461,744.0
2025-06-06 12:10:00,384.06,384.06,384.05,384.05,318.0,383.3112,383.3112,383.3013,383.3013,318.0
2025-06-06 12:15:00,384.06,384.19,384.05,384.19,885.0,383.3112,383.441,383.3013,383.441,885.0
2025-06-06 12:20:00,384.19,384.38,384.12,384.16,4190.0,383.441,383.6306,383.3711,383.411,4190.0
2025-06-06 12:25:00,384.07,384.11,383.99,384.11,980.0,383.3212,383.3611,383.2414,383.3611,980.0
2025-06-06 12:30:00,384.33,384.49,384.33,384.42,453.0,383.5807,383.7404,383.5807,383.6705,453.0
2025-06-06 12:35:00,384.25,384.45,383.98,384.08,6025.0,383.5009,383.7005,383.2314,383.3312,6025.0
2025-06-06 12:40:00,384.02,384.04,383.63,383.63,1716.0,383.2713,383.2913,382.8821,382.8821,1716.0
2025-06-06 12:45:00,383.52,383.66,383.52,383.54,853.0,382.7723,382.912,382.7723,382.7923,853.0
2025-06-06 12:50:00,383.69,383.69,383.39,383.4,3393.0,382.942,382.942,382.6425,382.6525,3393.0
2025-06-06 12:55:00,383.43,383.89,383.43,383.61,1999.0,382.6825,383.1416,382.6825,382.8621,1999.0
2025-06-06 13:00:00,383.74,383.77,383.36,383.77,4507.0,382.9919,383.0218,382.6126,383.0218,4507.0
2025-06-06 13:05:00,383.57,383.57,383.57,383.57,100.0,382.8222,382.8222,382.8222,382.8222,100.0
2025-06-06 13:10:00,383.57,383.57,383.57,383.57,0.0,382.8222,382.8222,382.8222,382.8222,0.0
2025-06-06 13:15:00,383.81,383.85,383.73,383.85,2550.0,383.0617,383.1017,382.9819,383.1017,2550.0
2025-06-06 13:20:00,384.08,384.08,383.85,384.07,997.0,383.3312,383.3312,383.1017,383.3212,997.0
2025-06-06 13:25:00,384.09,384.27,383.94,383.95,575.0,383.3412,383.5208,383.1915,383.2015,575.0
2025-06-06 13:30:00,384.12,384.12,384.11,384.12,122.0,383.3711,383.3711,383.3611,383.3711,122.0
2025-06-06 13:35:00,384.13,384.18,383.96,384.1,1967.0,383.3811,383.431,383.2114,383.3512,1967.0
2025-06-06 13:40:00,384.27,384.27,384.09,384.25,2967.0,383.5208,383.5208,383.3412,383.5009,2967.0
2025-06-06 13:45:00,384.14,384.29,384.07,384.1,3789.0,383.3911,383.5408,383.3212,383.3512,3789.0
2025-06-06 13:50:00,383.97,384.24,383.97,384.06,1434.0,383.2214,383.4909,383.2214,383.3112,1434.0
2025-06-06 13:55:00,384.06,384.12,384.05,384.05,1417.0,383.3112,383.3711,383.3013,383.3013,1417.0
2025-06-06 14:00:00,384.05,384.37,384.05,384.37,3600.0,383.3013,383.6206,383.3013,383.6206,3600.0
2025-06-06 14:05:00,384.38,384.62,384.32,384.62,2942.0,383.6306,383.8702,383.5707,383.8702,2942.0
2025-06-06 14:10:00,384.53,384.53,384.39,384.52,1873.0,383.7803,383.7803,383.6406,383.7703,1873.0
2025-06-06 14:15:00,384.51,384.56,384.42,384.44,2600.0,383.7604,383.8103,383.6705,383.6905,2600.0
2025-06-06 14:20:00,384.41,384.42,383.99,384.13,2222.0,383.6606,383.6705,383.2414,383.3811,2222.0
2025-06-06 14:25:00,384.06,384.06,383.61,383.61,1221.0,383.3112,383.3112,382.8621,382.8621,1221.0
2025-06-06 14:30:00,383.65,383.93,383.59,383.91,3042.0,382.902,383.1815,382.8422,383.1615,3042.0
2025-06-06 14:35:00,383.92,383.92,383.8,383.86,908.0,383.1715,383.1715,383.0518,383.1116,908.0
2025-06-06 14:40:00,383.86,383.86,383.51,383.78,3095.0,383.1116,383.1116,382.7623,383.0318,3095.0
2025-06-06 14:45:00,383.72,383.72,383.6,383.6,1124.0,382.9719,382.9719,382.8521,382.8521,1124.0
2025-06-06 14:50:00,383.59,383.83,383.59,383.6,2095.0,382.8422,383.0817,382.8422,382.8521,2095.0
2025-06-06 14:55:00,383.65,383.75,383.64,383.67,1312.0,382.902,383.0018,382.8921,382.922,1312.0
2025-06-06 15:00:00,383.68,383.88,383.63,383.88,3386.0,382.932,383.1316,382.8821,383.1316,3386.0
2025-06-06 15:05:00,383.81,383.98,383.81,383.98,311.0,383.0617,383.2314,383.0617,383.2314,311.0
2025-06-06 15:10:00,384.14,384.14,383.94,383.97,2323.0,383.3911,383.3911,383.1915,383.2214,2323.0
2025-06-06 15:15:00,383.97,384.36,383.97,384.27,1166.0,383.2214,383.6107,383.2214,383.5208,1166.0
2025-06-06 15:20:00,384.29,384.45,384.22,384.42,2857.0,383.5408,383.7005,383.4709,383.6705,2857.0
2025-06-06 15:25:00,384.41,384.78,384.41,384.5,6319.0,383.6606,384.0298,383.6606,383.7504,6319.0
2025-06-06 15:30:00,384.44,384.47,384.11,384.13,7935.0,383.6905,383.7204,383.3611,383.3811,7935.0
2025-06-06 15:35:00,384.31,384.48,384.08,384.08,2938.0,383.5608,383.7304,383.3312,383.3312,2938.0
2025-06-06 15:40:00,384.17,384.28,384.04,384.17,5258.0,383.421,383.5308,383.2913,383.421,5258.0
2025-06-06 15:45:00,384.27,384.39,384.02,384.19,3365.0,383.5208,383.6406,383.2713,383.441,3365.0
2025-06-06 15:50:00,384.19,384.56,384.09,384.34,15196.0,383.441,383.8103,383.3412,383.5907,15196.0
2025-06-06 15:55:00,384.46,384.91,384.27,384.27,18796.0,383.7105,384.1596,383.5208,383.5208,18796.0
2025-06-09 09:30:00,381.87,381.87,363.81,365.59,65372.0,381.1255,381.1255,363.1007,364.8773,65372.0
2025-06-09 09:35:00,365.94,365.95,361.45,361.45,71131.0,365.2266,365.2366,360.7453,360.7453,71131.0
2025-06-09 09:40:00,361.25,363.62,359.79,360.71,26080.0,360.5457,362.9111,359.0886,360.0068,26080.0
2025-06-09 09:45:00,360.74,360.9,357.74,359.25,53952.0,360.0367,360.1964,357.0426,358.5496,53952.0
2025-06-09 09:50:00,359.45,359.91,356.43,357.32,29894.0,358.7492,359.2083,355.7351,356.6234,29894.0
2025-06-09 09:55:00,356.37,361.0,356.24,361.0,26202.0,355.6752,360.2962,355.5455,360.2962,26202.0
2025-06-09 10:00:00,360.95,361.53,357.06,358.63,62398.0,360.2463,360.8252,356.3639,357.9308,62398.0
2025-06-09 10:05:00,358.44,360.69,358.36,360.28,23084.0,357.7412,359.9868,357.6613,359.5776,23084.0
2025-06-09 10:10:00,360.21,362.51,360.08,362.32,11346.0,359.5077,361.8033,359.378,361.6136,11346.0
2025-06-09 10:15:00,361.94,362.96,361.55,362.55,38230.0,361.2344,362.2524,360.8451,361.8432,38230.0
2025-06-09 10:20:00,362.55,363.03,360.41,363.03,19505.0,361.8432,362.3222,359.7074,362.3222,19505.0
2025-06-09 10:25:00,362.78,363.95,362.02,362.43,29258.0,362.0727,363.2404,361.3142,361.7234,29258.0
2025-06-09 10:30:00,362.87,363.91,362.87,363.77,9461.0,362.1626,363.2005,362.1626,363.0608,9461.0
2025-06-09 10:35:00,363.77,363.99,362.48,362.68,8959.0,363.0608,363.2804,361.7733,361.9729,8959.0
2025-06-09 10:40:00,362.95,364.49,362.7,363.99,11280.0,362.2424,363.7794,361.9929,363.2804,11280.0
2025-06-09 10:45:00,364.39,365.49,364.24,364.78,6805.0,363.6796,364.7774,363.5299,364.0688,6805.0
2025-06-09 10:50:00,365.1,366.95,365.09,366.95,16213.0,364.3882,366.2346,364.3782,366.2346,16213.0
2025-06-09 10:55:00,366.65,368.3,366.65,367.81,8693.0,365.9352,367.582,365.9352,367.0929,8693.0
2025-06-09 11:00:00,367.96,369.33,367.95,368.68,36635.0,367.2426,368.61,367.2327,367.9612,36635.0
2025-06-09 11:05:00,368.65,369.58,368.16,368.68,6378.0,367.9313,368.8595,367.4422,367.9612,6378.0
2025-06-09 11:10:00,368.8,369.17,368.14,368.85,7530.0,368.081,368.4503,367.4223,368.1309,7530.0
2025-06-09 11:15:00,368.63,369.43,367.93,369.43,4680.0,367.9113,368.7098,367.2127,368.7098,4680.0
2025-06-09 11:20:00,369.09,369.79,368.95,368.95,9044.0,368.3704,369.0691,368.2307,368.2307,9044.0
2025-06-09 11:25:00,369.06,369.67,369.05,369.25,6869.0,368.3405,368.9493,368.3305,368.5301,6869.0
2025-06-09 11:30:00,369.49,370.19,369.48,370.19,3709.0,368.7696,369.4683,368.7597,369.4683,3709.0
2025-06-09 11:35:00,370.34,370.62,370.06,370.07,5238.0,369.618,369.8974,369.3385,369.3485,5238.0
2025-06-09 11:40:00,370.08,370.8,369.81,370.67,2993.0,369.3585,370.0771,369.089,369.9473,2993.0
2025-06-09 11:45:00,370.61,370.82,370.34,370.82,2330.0,369.8875,370.0971,369.618,370.0971,2330.0
2025-06-09 11:50:00,370.47,370.85,370.47,370.84,2110.0,369.7477,370.127,369.7477,370.117,2110.0
2025-06-09 11:55:00,370.85,370.96,369.34,369.34,6731.0,370.127,370.2368,368.6199,368.6199,6731.0
2025-06-09 12:00:00,369.35,369.6,368.87,369.48,29716.0,368.6299,368.8794,368.1509,368.7597,29716.0
2025-06-09 12:05:00,369.35,369.45,368.25,368.95,4619.0,368.6299,368.7297,367.5321,368.2307,4619.0
2025-06-09 12:10:00,369.13,369.69,368.96,368.97,11746.0,368.4104,368.9693,368.2407,368.2507,11746.0
2025-06-09 12:15:00,369.32,369.8,369.07,369.73,4300.0,368.6,369.079,368.3505,369.0092,4300.0
2025-06-09 12:20:00,369.68,369.68,368.98,369.27,7952.0,368.9593,368.9593,368.2606,368.5501,7952.0
2025-06-09 12:25:00,369.43,369.68,369.13,369.68,3468.0,368.7098,368.9593,368.4104,368.9593,3468.0
2025-06-09 12:30:00,369.85,370.19,369.85,370.0,1100.0,369.1289,369.4683,369.1289,369.2787,1100.0
2025-06-09 12:35:00,370.03,370.45,369.65,370.06,4650.0,369.3086,369.7278,368.9293,369.3385,4650.0
2025-06-09 12:40:00,370.11,370.93,370.11,370.62,2891.0,369.3884,370.2068,369.3884,369.8974,2891.0
2025-06-09 12:45:00,370.62,371.28,370.62,371.14,5912.0,369.8974,370.5562,369.8974,370.4164,5912.0
2025-06-09 12:50:00,371.0,371.65,370.99,371.65,8136.0,370.2767,370.9254,370.2667,370.9254,8136.0
2025-06-09 12:55:00,371.5,371.56,371.17,371.5,6072.0,370.7757,370.8356,370.4464,370.7757,6072.0
2025-06-09 13:00:00,371.14,372.01,371.13,372.01,3649.0,370.4164,371.2847,370.4065,371.2847,3649.0
2025-06-09 13:05:00,372.02,372.47,371.72,372.24,4805.0,371.2947,371.7438,370.9953,371.5143,4805.0
2025-06-09 13:10:00,372.31,372.58,372.31,372.53,2158.0,371.5842,371.8536,371.5842,371.8037,2158.0
2025-06-09 13:15:00,372.38,372.47,372.23,372.32,1800.0,371.654,371.7438,371.5043,371.5941,1800.0
2025-06-09 13:20:00,372.38,372.72,372.37,372.72,1944.0,371.654,371.9934,371.644,371.9934,1944.0
2025-06-09 13:25:00,372.94,372.94,372.87,372.87,410.0,372.2129,372.2129,372.1431,372.1431,410.0
2025-06-09 13:30:00,373.04,373.28,373.04,373.19,1076.0,372.3127,372.5523,372.3127,372.4624,1076.0
2025-06-09 13:35:00,373.02,373.18,372.82,372.82,2608.0,372.2928,372.4525,372.0932,372.0932,2608.0
2025-06-09 13:40:00,372.63,372.63,372.06,372.06,2462.0,371.9035,371.9035,371.3346,371.3346,2462.0
2025-06-09 13:45:00,371.79,372.34,371.79,372.29,1583.0,371.0652,371.6141,371.0652,371.5642,1583.0
2025-06-09 13:50:00,372.35,372.61,372.25,372.61,1810.0,371.6241,371.8836,371.5243,371.8836,1810.0
2025-06-09 13:55:00,372.55,372.77,372.52,372.7,1814.0,371.8237,372.0433,371.7937,371.9734,1814.0
2025-06-09 14:00:00,372.86,372.93,372.21,372.21,1806.0,372.1331,372.2029,371.4843,371.4843,1806.0
2025-06-09 14:05:00,372.39,372.8,372.39,372.8,2418.0,371.664,372.0732,371.664,372.0732,2418.0
2025-06-09 14:10:00,372.83,373.28,372.83,373.28,1107.0,372.1031,372.5523,372.1031,372.5523,1107.0
2025-06-09 14:15:00,373.26,373.35,373.08,373.31,2049.0,372.5323,372.6221,372.3527,372.5822,2049.0
2025-06-09 14:20:00,373.31,373.31,372.61,372.62,2140.0,372.5822,372.5822,371.8836,371.8935,2140.0
2025-06-09 14:25:00,372.61,372.61,372.59,372.6,200.0,371.8836,371.8836,371.8636,371.8736,200.0
2025-06-09 14:30:00,372.83,373.36,372.83,373.21,2815.0,372.1031,372.6321,372.1031,372.4824,2815.0
2025-06-09 14:35:00,373.31,373.31,371.92,371.92,8737.0,372.5822,372.5822,371.1949,371.1949,8737.0
2025-06-09 14:40:00,371.73,372.07,371.73,372.02,3215.0,371.0053,371.3446,371.0053,371.2947,3215.0
2025-06-09 14:45:00,371.75,372.12,371.74,372.0,1606.0,371.0252,371.3945,371.0153,371.2748,1606.0
2025-06-09 14:50:00,372.08,373.25,372.0,373.25,15790.0,371.3546,372.5223,371.2748,372.5223,15790.0
2025-06-09 14:55:00,373.36,373.68,372.76,373.5,6459.0,372.6321,372.9515,372.0333,372.7718,6459.0
2025-06-09 15:00:00,373.5,373.77,373.27,373.47,7861.0,372.7718,373.0413,372.5423,372.7419,7861.0
2025-06-09 15:05:00,373.47,373.76,373.3,373.61,3088.0,372.7419,373.0313,372.5722,372.8816,3088.0
2025-06-09 15:10:00,373.68,373.97,373.65,373.95,4232.0,372.9515,373.2409,372.9215,373.221,4232.0
2025-06-09 15:15:00,374.09,374.27,373.79,373.86,5097.0,373.3607,373.5403,373.0613,373.1311,5097.0
2025-06-09 15:20:00,374.09,374.09,373.25,373.53,4198.0,373.3607,373.3607,372.5223,372.8018,4198.0
2025-06-09 15:25:00,373.53,373.75,373.22,373.64,6217.0,372.8018,373.0213,372.4924,372.9116,6217.0
2025-06-09 15:30:00,373.54,373.95,373.54,373.87,6080.0,372.8118,373.221,372.8118,373.1411,6080.0
2025-06-09 15:35:00,373.91,374.22,373.56,373.56,8601.0,373.181,373.4904,372.8317,372.8317,8601.0
2025-06-09 15:40:00,373.66,373.74,373.42,373.68,8061.0,372.9315,373.0114,372.692,372.9515,8061.0
2025-06-09 15:45:00,373.69,373.73,373.28,373.42,11302.0,372.9615,373.0014,372.5523,372.692,11302.0
2025-06-09 15:50:00,373.23,373.5,372.91,372.94,11964.0,372.5024,372.7718,372.183,372.2129,11964.0
2025-06-09 15:55:00,372.96,373.54,372.66,373.03,106408.0,372.2329,372.8118,371.9335,372.3027,106408.0
2025-06-10 09:30:00,367.1,369.09,358.19,359.0,64927.0,366.3843,368.3704,357.4917,358.3001,64927.0
2025-06-10 09:35:00,359.0,361.72,358.36,358.92,35956.0,358.3001,361.0148,357.6613,358.2203,35956.0
2025-06-10 09:40:00,359.52,360.94,358.69,359.98,31309.0,358.8191,360.2363,357.9907,359.2782,31309.0
2025-06-10 09:45:00,360.14,362.19,359.71,361.56,60514.0,359.4379,361.4839,359.0087,360.8551,60514.0
2025-06-10 09:50:00,361.4,362.83,361.31,362.3,31635.0,360.6954,362.1226,360.6056,361.5937,31635.0
2025-06-10 09:55:00,362.34,363.36,361.73,363.36,25295.0,361.6336,362.6516,361.0248,362.6516,25295.0
2025-06-10 10:00:00,363.53,364.47,362.25,362.97,34791.0,362.8213,363.7594,361.5438,362.2624,34791.0
2025-06-10 10:05:00,363.48,365.23,363.12,364.49,21869.0,362.7714,364.518,362.4121,363.7794,21869.0
2025-06-10 10:10:00,364.35,365.14,364.31,364.72,18073.0,363.6397,364.4281,363.5997,364.0089,18073.0
2025-06-10 10:15:00,364.62,365.54,364.06,365.46,12610.0,363.9091,364.8273,363.3502,364.7475,12610.0
2025-06-10 10:20:00,365.66,365.66,364.0,365.13,16019.0,364.9471,364.9471,363.2904,364.4181,16019.0
2025-06-10 10:25:00,365.09,366.28,364.49,366.27,8888.0,364.3782,365.5659,363.7794,365.5559,8888.0
2025-06-10 10:30:00,366.31,366.84,363.99,364.1,12057.0,365.5958,366.1248,363.2804,363.3902,12057.0
2025-06-10 10:35:00,364.23,365.38,363.81,365.05,4928.0,363.5199,364.6677,363.1007,364.3383,4928.0
2025-06-10 10:40:00,364.72,365.37,364.72,365.18,4539.0,364.0089,364.6577,364.0089,364.4681,4539.0
2025-06-10 10:45:00,365.14,367.28,365.14,367.22,15089.0,364.4281,366.564,364.4281,366.5041,15089.0
2025-06-10 10:50:00,367.21,368.11,367.2,367.98,11188.0,366.4941,367.3923,366.4841,367.2626,11188.0
2025-06-10 10:55:00,368.09,368.59,367.62,367.87,11725.0,367.3724,367.8714,366.9033,367.1528,11725.0
2025-06-10 11:00:00,368.05,368.74,367.6,368.71,10826.0,367.3325,368.0211,366.8833,367.9912,10826.0
2025-06-10 11:05:00,368.75,368.82,367.4,367.56,8615.0,368.0311,368.101,366.6837,366.8434,8615.0
2025-06-10 11:10:00,367.55,367.55,366.9,367.0,13399.0,366.8334,366.8334,366.1847,366.2845,13399.0
2025-06-10 11:15:00,367.09,367.43,367.0,367.07,8235.0,366.3743,366.7137,366.2845,366.3544,8235.0
2025-06-10 11:20:00,367.22,367.49,366.31,366.55,12172.0,366.5041,366.7735,365.5958,365.8354,12172.0
2025-06-10 11:25:00,366.54,366.81,366.28,366.71,3015.0,365.8254,366.0949,365.5659,365.9951,3015.0
2025-06-10 11:30:00,366.96,367.84,366.68,367.49,12875.0,366.2446,367.1229,365.9651,366.7735,12875.0
2025-06-10 11:35:00,367.49,367.67,367.18,367.24,5462.0,366.7735,366.9532,366.4642,366.524,5462.0
2025-06-10 11:40:00,367.3,367.76,367.15,367.69,4578.0,366.5839,367.043,366.4342,366.9732,4578.0
2025-06-10 11:45:00,367.55,367.55,366.76,366.86,7820.0,366.8334,366.8334,366.045,366.1448,7820.0
2025-06-10 11:50:00,366.97,367.43,366.89,367.0,7088.0,366.2546,366.7137,366.1747,366.2845,7088.0
2025-06-10 11:55:00,367.0,367.43,366.57,366.57,3514.0,366.2845,366.7137,365.8553,365.8553,3514.0
2025-06-10 12:00:00,366.62,366.89,366.59,366.8,2260.0,365.9052,366.1747,365.8753,366.0849,2260.0
2025-06-10 12:05:00,366.59,367.56,366.32,367.41,8398.0,365.8753,366.8434,365.6058,366.6937,8398.0
2025-06-10 12:10:00,367.4,367.4,366.95,366.95,1232.0,366.6837,366.6837,366.2346,366.2346,1232.0
2025-06-10 12:15:00,366.89,367.28,366.89,366.91,2824.0,366.1747,366.564,366.1747,366.1947,2824.0
2025-06-10 12:20:00,366.79,367.31,366.79,367.18,1865.0,366.0749,366.5939,366.0749,366.4642,1865.0
2025-06-10 12:25:00,367.21,367.47,367.11,367.31,3866.0,366.4941,366.7536,366.3943,366.5939,3866.0
2025-06-10 12:30:00,367.32,367.39,366.93,366.93,3394.0,366.6039,366.6737,366.2146,366.2146,3394.0
2025-06-10 12:35:00,366.94,367.29,366.91,366.98,3318.0,366.2246,366.5739,366.1947,366.2645,3318.0
2025-06-10 12:40:00,366.83,367.27,366.83,367.0,2462.0,366.1148,366.554,366.1148,366.2845,2462.0
2025-06-10 12:45:00,367.09,367.76,367.08,367.63,3169.0,366.3743,367.043,366.3643,366.9133,3169.0
2025-06-10 12:50:00,367.44,367.56,367.35,367.56,1006.0,366.7236,366.8434,366.6338,366.8434,1006.0
2025-06-10 12:55:00,367.56,367.92,367.56,367.92,1621.0,366.8434,367.2027,366.8434,367.2027,1621.0
2025-06-10 13:00:00,367.69,367.73,367.48,367.48,1506.0,366.9732,367.0131,366.7636,366.7636,1506.0
2025-06-10 13:05:00,367.42,367.76,366.71,367.76,5553.0,366.7037,367.043,365.9951,367.043,5553.0
2025-06-10 13:10:00,367.75,368.6,367.74,368.42,3394.0,367.033,367.8814,367.0231,367.7017,3394.0
2025-06-10 13:15:00,368.42,368.51,367.94,368.34,3125.0,367.7017,367.7916,367.2227,367.6219,3125.0
2025-06-10 13:20:00,368.33,368.51,368.14,368.34,2668.0,367.6119,367.7916,367.4223,367.6219,2668.0
2025-06-10 13:25:00,368.07,368.4,367.92,368.4,4666.0,367.3524,367.6818,367.2027,367.6818,4666.0
2025-06-10 13:30:00,368.32,368.74,367.91,368.6,8276.0,367.6019,368.0211,367.1927,367.8814,8276.0
2025-06-10 13:35:00,368.63,368.78,368.08,368.13,4668.0,367.9113,368.061,367.3624,367.4123,4668.0
2025-06-10 13:40:00,368.15,368.32,367.96,368.29,2544.0,367.4323,367.6019,367.2426,367.572,2544.0
2025-06-10 13:45:00,368.36,368.75,368.35,368.73,3719.0,367.6419,368.0311,367.6319,368.0111,3719.0
2025-06-10 13:50:00,368.51,368.75,368.28,368.45,2676.0,367.7916,368.0311,367.562,367.7317,2676.0
2025-06-10 13:55:00,368.31,368.68,368.19,368.35,4772.0,367.5919,367.9612,367.4722,367.6319,4772.0
2025-06-10 14:00:00,368.36,368.39,367.88,368.15,6770.0,367.6419,367.6718,367.1628,367.4323,6770.0
2025-06-10 14:05:00,368.03,368.63,367.86,368.62,4502.0,367.3125,367.9113,367.1428,367.9013,4502.0
2025-06-10 14:10:00,368.63,368.64,368.39,368.58,950.0,367.9113,367.9213,367.6718,367.8614,950.0
2025-06-10 14:15:00,368.56,368.56,368.05,368.06,4309.0,367.8415,367.8415,367.3325,367.3424,4309.0
2025-06-10 14:20:00,368.04,368.16,367.78,367.94,3820.0,367.3225,367.4422,367.063,367.2227,3820.0
2025-06-10 14:25:00,367.87,367.87,367.45,367.63,2768.0,367.1528,367.1528,366.7336,366.9133,2768.0
2025-06-10 14:30:00,367.65,367.79,367.33,367.46,3751.0,366.9332,367.073,366.6139,366.7436,3751.0
2025-06-10 14:35:00,367.59,367.67,367.33,367.33,3326.0,366.8734,366.9532,366.6139,366.6139,3326.0
2025-06-10 14:40:00,367.16,367.3,366.88,366.89,4758.0,366.4442,366.5839,366.1647,366.1747,4758.0
2025-06-10 14:45:00,366.99,366.99,366.0,366.01,8897.0,366.2745,366.2745,365.2865,365.2964,8897.0
2025-06-10 14:50:00,366.21,366.42,365.56,365.57,10250.0,365.496,365.7056,364.8473,364.8573,10250.0
2025-06-10 14:55:00,365.57,365.59,364.84,365.16,17457.0,364.8573,364.8773,364.1287,364.4481,17457.0
2025-06-10 15:00:00,365.17,365.84,365.14,365.35,7457.0,364.4581,365.1268,364.4281,364.6377,7457.0
2025-06-10 15:05:00,365.15,365.75,364.88,364.94,6216.0,364.4381,365.0369,364.1686,364.2285,6216.0
2025-06-10 15:10:00,364.77,364.99,364.41,364.79,9983.0,364.0589,364.2784,363.6996,364.0788,9983.0
2025-06-10 15:15:00,364.64,364.87,364.37,364.5,7196.0,363.9291,364.1587,363.6596,363.7894,7196.0
2025-06-10 15:20:00,364.62,364.72,364.22,364.44,5568.0,363.9091,364.0089,363.5099,363.7295,5568.0
2025-06-10 15:25:00,364.44,364.76,364.4,364.54,4407.0,363.7295,364.0489,363.6896,363.8293,4407.0
2025-06-10 15:30:00,364.64,364.68,364.28,364.43,8013.0,363.9291,363.969,363.5698,363.7195,8013.0
2025-06-10 15:35:00,364.43,364.7,363.75,363.75,18645.0,363.7195,363.989,363.0408,363.0408,18645.0
2025-06-10 15:40:00,363.81,363.81,362.77,363.33,18409.0,363.1007,363.1007,362.0628,362.6217,18409.0
2025-06-10 15:45:00,363.34,363.86,363.06,363.06,24891.0,362.6316,363.1506,362.3522,362.3522,24891.0
2025-06-10 15:50:00,363.06,363.92,362.78,363.87,32210.0,362.3522,363.2105,362.0727,363.1606,32210.0
2025-06-10 15:55:00,363.75,365.07,363.68,364.96,99759.0,363.0408,364.3583,362.971,364.2485,99759.0
2025-06-11 09:30:00,365.55,367.74,363.95,366.87,16013.0,364.8373,367.0231,363.2404,366.1548,16013.0
2025-06-11 09:35:00,366.45,369.05,366.45,368.96,6224.0,365.7356,368.3305,365.7356,368.2407,6224.0
2025-06-11 09:40:00,368.97,369.09,366.82,367.09,10198.0,368.2507,368.3704,366.1049,366.3743,10198.0
2025-06-11 09:45:00,367.62,368.58,367.59,367.61,4769.0,366.9033,367.8614,366.8734,366.8933,4769.0
2025-06-11 09:50:00,367.59,367.59,366.98,367.0,2235.0,366.8734,366.8734,366.2645,366.2845,2235.0
2025-06-11 09:55:00,367.2,367.75,367.2,367.75,2437.0,366.4841,367.033,366.4841,367.033,2437.0
2025-06-11 10:00:00,368.0,370.42,367.98,370.42,12199.0,367.2826,369.6978,367.2626,369.6978,12199.0
2025-06-11 10:05:00,370.42,370.51,369.78,369.79,3895.0,369.6978,369.7877,369.0591,369.0691,3895.0
2025-06-11 10:10:00,370.07,370.09,368.36,368.4,7190.0,369.3485,369.3685,367.6419,367.6818,7190.0
2025-06-11 10:15:00,368.62,369.45,368.51,369.05,1901.0,367.9013,368.7297,367.7916,368.3305,1901.0
2025-06-11 10:20:00,369.7,369.9,369.4,369.72,2100.0,368.9792,369.1788,368.6798,368.9992,2100.0
2025-06-11 10:25:00,369.43,369.43,368.79,369.19,4394.0,368.7098,368.7098,368.071,368.4702,4394.0
2025-06-11 10:30:00,369.17,369.25,367.73,367.84,2746.0,368.4503,368.5301,367.0131,367.1229,2746.0
2025-06-11 10:35:00,367.54,368.17,367.42,368.17,5190.0,366.8235,367.4522,366.7037,367.4522,5190.0
2025-06-11 10:40:00,368.16,368.56,367.8,368.56,4885.0,367.4422,367.8415,367.0829,367.8415,4885.0
2025-06-11 10:45:00,368.61,369.5,368.6,369.36,4556.0,367.8914,368.7796,367.8814,368.6399,4556.0
2025-06-11 10:50:00,369.36,369.45,368.17,368.17,4566.0,368.6399,368.7297,367.4522,367.4522,4566.0
2025-06-11 10:55:00,368.17,368.19,367.55,367.55,4350.0,367.4522,367.4722,366.8334,366.8334,4350.0
2025-06-11 11:00:00,367.73,368.4,367.56,368.4,5103.0,367.0131,367.6818,366.8434,367.6818,5103.0
2025-06-11 11:05:00,368.33,368.56,368.09,368.27,2228.0,367.6119,367.8415,367.3724,367.552,2228.0
2025-06-11 11:10:00,368.35,368.68,368.34,368.4,300.0,367.6319,367.9612,367.6219,367.6818,300.0
2025-06-11 11:15:00,368.41,368.67,368.41,368.67,1679.0,367.6918,367.9512,367.6918,367.9512,1679.0
2025-06-11 11:20:00,368.5,368.53,367.58,367.82,6070.0,367.7816,367.8115,366.8634,367.1029,6070.0
2025-06-11 11:25:00,367.66,367.74,367.42,367.42,6012.0,366.9432,367.0231,366.7037,366.7037,6012.0
2025-06-11 11:30:00,367.51,367.96,367.47,367.89,2532.0,366.7935,367.2426,366.7536,367.1728,2532.0
2025-06-11 11:35:00,367.86,368.4,367.84,368.21,656.0,367.1428,367.6818,367.1229,367.4921,656.0
2025-06-11 11:40:00,368.1,368.1,367.79,367.8,3275.0,367.3824,367.3824,367.073,367.0829,3275.0
2025-06-11 11:45:00,368.01,368.57,367.92,368.57,1615.0,367.2925,367.8514,367.2027,367.8514,1615.0
2025-06-11 11:50:00,368.58,368.58,368.29,368.29,3727.0,367.8614,367.8614,367.572,367.572,3727.0
2025-06-11 11:55:00,368.3,368.3,367.69,367.71,2818.0,367.582,367.582,366.9732,366.9931,2818.0
2025-06-11 12:00:00,367.71,367.83,367.21,367.44,3578.0,366.9931,367.1129,366.4941,366.7236,3578.0
2025-06-11 12:05:00,367.44,367.44,366.96,367.33,1277.0,366.7236,366.7236,366.2446,366.6139,1277.0
2025-06-11 12:10:00,367.34,367.98,367.34,367.98,1769.0,366.6238,367.2626,366.6238,367.2626,1769.0
2025-06-11 12:15:00,367.64,367.67,367.27,367.27,1326.0,366.9233,366.9532,366.554,366.554,1326.0
2025-06-11 12:20:00,367.43,367.57,367.28,367.35,1386.0,366.7137,366.8534,366.564,366.6338,1386.0
2025-06-11 12:25:00,367.35,367.35,367.35,367.35,0.0,366.6338,366.6338,366.6338,366.6338,0.0
2025-06-11 12:30:00,367.72,368.01,367.71,368.0,1301.0,367.0031,367.2925,366.9931,367.2826,1301.0
2025-06-11 12:35:00,367.66,367.66,367.34,367.38,2293.0,366.9432,366.9432,366.6238,366.6638,2293.0
2025-06-11 12:40:00,367.46,367.68,367.45,367.68,1921.0,366.7436,366.9632,366.7336,366.9632,1921.0
2025-06-11 12:45:00,367.65,368.31,367.65,368.31,1918.0,366.9332,367.5919,366.9332,367.5919,1918.0
2025-06-11 12:50:00,368.18,368.28,367.99,368.28,2356.0,367.4622,367.562,367.2726,367.562,2356.0
2025-06-11 12:55:00,368.5,368.55,368.28,368.45,11081.0,367.7816,367.8315,367.562,367.7317,11081.0
2025-06-11 13:00:00,368.4,368.64,368.21,368.31,4193.0,367.6818,367.9213,367.4921,367.5919,4193.0
2025-06-11 13:05:00,368.12,368.14,367.93,368.02,2413.0,367.4023,367.4223,367.2127,367.3025,2413.0
2025-06-11 13:10:00,367.84,367.88,367.68,367.81,1119.0,367.1229,367.1628,366.9632,367.0929,1119.0
2025-06-11 13:15:00,367.76,368.1,367.76,367.8,2150.0,367.043,367.3824,367.043,367.0829,2150.0
2025-06-11 13:20:00,367.65,368.13,367.65,368.04,2528.0,366.9332,367.4123,366.9332,367.3225,2528.0
2025-06-11 13:25:00,368.14,368.42,368.14,368.42,1508.0,367.4223,367.7017,367.4223,367.7017,1508.0
2025-06-11 13:30:00,368.43,368.43,368.07,368.07,902.0,367.7117,367.7117,367.3524,367.3524,902.0
2025-06-11 13:35:00,368.08,368.25,368.01,368.25,634.0,367.3624,367.5321,367.2925,367.5321,634.0
2025-06-11 13:40:00,368.31,368.45,368.06,368.06,2150.0,367.5919,367.7317,367.3424,367.3424,2150.0
2025-06-11 13:45:00,368.24,368.58,368.24,368.37,600.0,367.5221,367.8614,367.5221,367.6518,600.0
2025-06-11 13:50:00,368.63,368.78,368.57,368.78,950.0,367.9113,368.061,367.8514,368.061,950.0
2025-06-11 13:55:00,368.98,368.99,368.44,368.44,2187.0,368.2606,368.2706,367.7217,367.7217,2187.0
2025-06-11 14:00:00,368.58,368.64,368.07,368.08,2692.0,367.8614,367.9213,367.3524,367.3624,2692.0
2025-06-11 14:05:00,368.17,368.31,368.12,368.29,1367.0,367.4522,367.5919,367.4023,367.572,1367.0
2025-06-11 14:10:00,368.28,368.38,368.05,368.25,2601.0,367.562,367.6618,367.3325,367.5321,2601.0
2025-06-11 14:15:00,368.21,368.21,367.73,368.05,3540.0,367.4921,367.4921,367.0131,367.3325,3540.0
2025-06-11 14:20:00,368.3,368.37,368.28,368.37,861.0,367.582,367.6518,367.562,367.6518,861.0
2025-06-11 14:25:00,368.44,368.44,368.07,368.29,2252.0,367.7217,367.7217,367.3524,367.572,2252.0
2025-06-11 14:30:00,368.17,368.65,367.81,368.65,1636.0,367.4522,367.9313,367.0929,367.9313,1636.0
2025-06-11 14:35:00,368.54,368.99,368.46,368.67,1844.0,367.8215,368.2706,367.7417,367.9512,1844.0
2025-06-11 14:40:00,368.9,368.9,368.4,368.49,1600.0,368.1808,368.1808,367.6818,367.7716,1600.0
2025-06-11 14:45:00,368.62,368.84,368.62,368.82,1439.0,367.9013,368.1209,367.9013,368.101,1439.0
2025-06-11 14:50:00,368.82,368.95,368.63,368.66,3847.0,368.101,368.2307,367.9113,367.9413,3847.0
2025-06-11 14:55:00,368.54,368.55,368.03,368.03,8295.0,367.8215,367.8315,367.3125,367.3125,8295.0
2025-06-11 15:00:00,368.08,368.08,367.7,367.71,2705.0,367.3624,367.3624,366.9831,366.9931,2705.0
2025-06-11 15:05:00,367.69,367.9,367.53,367.85,2267.0,366.9732,367.1827,366.8135,367.1328,2267.0
2025-06-11 15:10:00,368.09,368.17,367.91,367.97,2636.0,367.3724,367.4522,367.1927,367.2526,2636.0
2025-06-11 15:15:00,367.97,367.99,367.8,367.85,1960.0,367.2526,367.2726,367.0829,367.1328,1960.0
2025-06-11 15:20:00,367.81,367.82,367.36,367.49,2742.0,367.0929,367.1029,366.6438,366.7735,2742.0
2025-06-11 15:25:00,367.65,367.65,366.4,366.4,5139.0,366.9332,366.9332,365.6857,365.6857,5139.0
2025-06-11 15:30:00,366.38,366.76,366.22,366.22,3705.0,365.6657,366.045,365.506,365.506,3705.0
2025-06-11 15:35:00,366.13,366.99,366.02,366.71,6120.0,365.4162,366.2745,365.3064,365.9951,6120.0
2025-06-11 15:40:00,366.83,366.83,366.49,366.59,4451.0,366.1148,366.1148,365.7755,365.8753,4451.0
2025-06-11 15:45:00,366.66,366.85,366.05,366.06,11442.0,365.9452,366.1348,365.3364,365.3463,11442.0
2025-06-11 15:50:00,366.28,367.15,366.13,366.74,16834.0,365.5659,366.4342,365.4162,366.025,16834.0
2025-06-11 15:55:00,366.93,367.87,366.82,367.61,84712.0,366.2146,367.1528,366.1049,366.8933,84712.0
2025-06-12 09:30:00,368.05,369.0,366.36,367.14,16043.0,367.3325,368.2806,365.6458,366.4242,16043.0
2025-06-12 09:35:00,367.24,367.42,366.69,367.35,6648.0,366.524,366.7037,365.9751,366.6338,6648.0
2025-06-12 09:40:00,367.2,367.55,367.2,367.32,2100.0,366.4841,366.8334,366.4841,366.6039,2100.0
2025-06-12 09:45:00,367.28,367.35,366.32,366.93,7352.0,366.564,366.6338,365.6058,366.2146,7352.0
2025-06-12 09:50:00,366.94,367.28,366.15,367.28,5932.0,366.2246,366.564,365.4362,366.564,5932.0
2025-06-12 09:55:00,367.22,367.43,366.7,366.91,8641.0,366.5041,366.7137,365.9851,366.1947,8641.0
2025-06-12 10:00:00,367.11,367.63,366.32,367.13,9009.0,366.3943,366.9133,365.6058,366.4143,9009.0
2025-06-12 10:05:00,367.16,367.16,366.68,366.87,2975.0,366.4442,366.4442,365.9651,366.1548,2975.0
2025-06-12 10:10:00,366.98,367.42,366.57,367.39,3647.0,366.2645,366.7037,365.8553,366.6737,3647.0
2025-06-12 10:15:00,367.35,367.56,366.94,367.15,4200.0,366.6338,366.8434,366.2246,366.4342,4200.0
2025-06-12 10:20:00,367.46,367.94,367.14,367.8,16741.0,366.7436,367.2227,366.4242,367.0829,16741.0
2025-06-12 10:25:00,367.81,368.0,367.12,367.72,4900.0,367.0929,367.2826,366.4043,367.0031,4900.0
2025-06-12 10:30:00,367.64,367.69,367.4,367.63,4657.0,366.9233,366.9732,366.6837,366.9133,4657.0
2025-06-12 10:35:00,367.5,368.14,367.5,367.89,9007.0,366.7835,367.4223,366.7835,367.1728,9007.0
2025-06-12 10:40:00,367.61,367.95,367.22,367.56,1830.0,366.8933,367.2327,366.5041,366.8434,1830.0
2025-06-12 10:45:00,367.29,368.23,367.29,367.98,3945.0,366.5739,367.5121,366.5739,367.2626,3945.0
2025-06-12 10:50:00,367.97,369.11,367.96,368.92,4427.0,367.2526,368.3904,367.2426,368.2008,4427.0
2025-06-12 10:55:00,368.93,369.45,368.82,368.82,2368.0,368.2107,368.7297,368.101,368.101,2368.0
2025-06-12 11:00:00,368.84,369.08,368.83,369.08,1808.0,368.1209,368.3604,368.1109,368.3604,1808.0
2025-06-12 11:05:00,369.0,369.02,368.86,368.99,3900.0,368.2806,368.3006,368.1409,368.2706,3900.0
2025-06-12 11:10:00,369.09,369.38,368.76,369.38,2861.0,368.3704,368.6599,368.0411,368.6599,2861.0
2025-06-12 11:15:00,369.5,369.53,368.92,369.06,3972.0,368.7796,368.8096,368.2008,368.3405,3972.0
2025-06-12 11:20:00,369.09,369.09,368.28,368.75,5691.0,368.3704,368.3704,367.562,368.0311,5691.0
2025-06-12 11:25:00,368.96,369.63,368.89,369.53,1910.0,368.2407,368.9094,368.1708,368.8096,1910.0
2025-06-12 11:30:00,369.74,369.74,369.36,369.54,1097.0,369.0192,369.0192,368.6399,368.8196,1097.0
2025-06-12 11:35:00,369.49,369.49,369.08,369.3,3087.0,368.7696,368.7696,368.3604,368.58,3087.0
2025-06-12 11:40:00,369.36,369.42,369.34,369.42,500.0,368.6399,368.6998,368.6199,368.6998,500.0
2025-06-12 11:45:00,369.39,369.59,369.37,369.59,1000.0,368.6698,368.8695,368.6499,368.8695,1000.0
2025-06-12 11:50:00,369.39,369.59,369.12,369.5,1832.0,368.6698,368.8695,368.4004,368.7796,1832.0
2025-06-12 11:55:00,369.45,369.8,369.45,369.76,1100.0,368.7297,369.079,368.7297,369.0391,1100.0
2025-06-12 12:00:00,369.75,369.76,369.63,369.63,651.0,369.0291,369.0391,368.9094,368.9094,651.0
2025-06-12 12:05:00,369.69,369.86,369.47,369.86,1909.0,368.9693,369.1389,368.7497,369.1389,1909.0
2025-06-12 12:10:00,370.26,370.35,370.15,370.26,3471.0,369.5381,369.628,369.4284,369.5381,3471.0
2025-06-12 12:15:00,370.26,370.26,369.99,369.99,1600.0,369.5381,369.5381,369.2687,369.2687,1600.0
2025-06-12 12:20:00,369.97,370.1,369.46,369.46,2090.0,369.2487,369.3785,368.7397,368.7397,2090.0
2025-06-12 12:25:00,369.56,369.88,369.55,369.82,1412.0,368.8395,369.1589,368.8295,369.099,1412.0
2025-06-12 12:30:00,369.69,370.23,369.51,370.09,2727.0,368.9693,369.5082,368.7896,369.3685,2727.0
2025-06-12 12:35:00,370.09,370.34,370.08,370.21,600.0,369.3685,369.618,369.3585,369.4882,600.0
2025-06-12 12:40:00,370.21,370.21,369.83,369.9,1171.0,369.4882,369.4882,369.109,369.1788,1171.0
2025-06-12 12:45:00,370.08,370.33,370.02,370.33,1302.0,369.3585,369.608,369.2986,369.608,1302.0
2025-06-12 12:50:00,370.29,370.29,370.29,370.29,404.0,369.5681,369.5681,369.5681,369.5681,404.0
2025-06-12 12:55:00,370.56,370.56,370.01,370.01,2298.0,369.8376,369.8376,369.2886,369.2886,2298.0
2025-06-12 13:00:00,370.21,370.53,370.01,370.19,3378.0,369.4882,369.8076,369.2886,369.4683,3378.0
2025-06-12 13:05:00,370.34,370.34,370.07,370.14,1767.0,369.618,369.618,369.3485,369.4184,1767.0
2025-06-12 13:10:00,370.19,370.42,370.03,370.03,3920.0,369.4683,369.6978,369.3086,369.3086,3920.0
2025-06-12 13:15:00,370.24,370.41,370.17,370.18,1525.0,369.5182,369.6879,369.4483,369.4583,1525.0
2025-06-12 13:20:00,370.25,370.25,370.12,370.22,900.0,369.5282,369.5282,369.3984,369.4982,900.0
2025-06-12 13:25:00,370.05,370.12,369.88,369.88,2606.0,369.3286,369.3984,369.1589,369.1589,2606.0
2025-06-12 13:30:00,370.0,370.38,370.0,370.38,3803.0,369.2787,369.6579,369.2787,369.6579,3803.0
2025-06-12 13:35:00,370.31,370.58,370.27,370.47,1300.0,369.5881,369.8575,369.5481,369.7477,1300.0
2025-06-12 13:40:00,370.49,370.75,370.49,370.74,3379.0,369.7677,370.0272,369.7677,370.0172,3379.0
2025-06-12 13:45:00,370.58,370.58,370.36,370.41,500.0,369.8575,369.8575,369.638,369.6879,500.0
2025-06-12 13:50:00,370.4,370.81,370.39,370.8,1803.0,369.6779,370.0871,369.6679,370.0771,1803.0
2025-06-12 13:55:00,370.89,370.94,370.72,370.72,2590.0,370.1669,370.2168,369.9973,369.9973,2590.0
2025-06-12 14:00:00,370.84,370.85,370.68,370.78,800.0,370.117,370.127,369.9573,370.0571,800.0
2025-06-12 14:05:00,370.8,371.2,370.79,371.06,1796.0,370.0771,370.4763,370.0671,370.3366,1796.0
2025-06-12 14:10:00,371.06,371.06,370.79,370.9,1958.0,370.3366,370.3366,370.0671,370.1769,1958.0
2025-06-12 14:15:00,370.87,371.33,370.86,371.22,5889.0,370.147,370.6061,370.137,370.4963,5889.0
2025-06-12 14:20:00,371.25,371.57,371.19,371.57,1461.0,370.5262,370.8456,370.4663,370.8456,1461.0
2025-06-12 14:25:00,371.58,371.63,371.3,371.46,4138.0,370.8556,370.9055,370.5761,370.7358,4138.0
2025-06-12 14:30:00,371.53,371.53,371.12,371.28,2873.0,370.8057,370.8057,370.3965,370.5562,2873.0
2025-06-12 14:35:00,371.36,371.46,371.19,371.31,3331.0,370.636,370.7358,370.4663,370.5861,3331.0
2025-06-12 14:40:00,371.33,371.33,371.31,371.31,200.0,370.6061,370.6061,370.5861,370.5861,200.0
2025-06-12 14:45:00,371.38,371.38,371.15,371.27,2644.0,370.656,370.656,370.4264,370.5462,2644.0
2025-06-12 14:50:00,371.27,371.46,371.13,371.33,5334.0,370.5462,370.7358,370.4065,370.6061,5334.0
2025-06-12 14:55:00,371.33,371.33,371.02,371.17,5206.0,370.6061,370.6061,370.2967,370.4464,5206.0
2025-06-12 15:00:00,371.02,371.19,371.02,371.16,1132.0,370.2967,370.4663,370.2967,370.4364,1132.0
2025-06-12 15:05:00,371.16,371.18,370.96,370.97,2865.0,370.4364,370.4564,370.2368,370.2468,2865.0
2025-06-12 15:10:00,371.01,371.08,370.77,371.01,3695.0,370.2867,370.3565,370.0472,370.2867,3695.0
2025-06-12 15:15:00,370.9,370.9,370.76,370.86,1800.0,370.1769,370.1769,370.0372,370.137,1800.0
2025-06-12 15:20:00,370.86,370.95,370.45,370.45,9111.0,370.137,370.2268,369.7278,369.7278,9111.0
2025-06-12 15:25:00,370.36,370.46,370.22,370.46,2682.0,369.638,369.7378,369.4982,369.7378,2682.0
2025-06-12 15:30:00,370.4,370.57,370.32,370.53,5563.0,369.6779,369.8475,369.598,369.8076,5563.0
2025-06-12 15:35:00,370.48,370.83,370.47,370.8,6577.0,369.7577,370.107,369.7477,370.0771,6577.0
2025-06-12 15:40:00,370.74,370.78,370.28,370.36,12700.0,370.0172,370.0571,369.5581,369.638,12700.0
2025-06-12 15:45:00,370.33,370.66,370.33,370.39,8304.0,369.608,369.9374,369.608,369.6679,8304.0
2025-06-12 15:50:00,370.27,370.84,370.05,370.52,11315.0,369.5481,370.117,369.3286,369.7976,11315.0
2025-06-12 15:55:00,370.68,371.65,370.53,371.53,48155.0,369.9573,370.9254,369.8076,370.8057,48155.0
2025-06-13 09:30:00,369.12,371.04,367.81,371.04,10573.0,368.4004,370.3166,367.0929,370.3166,10573.0
2025-06-13 09:35:00,371.34,371.34,370.0,370.0,6004.0,370.616,370.616,369.2787,369.2787,6004.0
2025-06-13 09:40:00,370.0,370.01,368.7,368.95,2622.0,369.2787,369.2886,367.9812,368.2307,2622.0
2025-06-13 09:45:00,368.41,369.46,368.23,368.23,15294.0,367.6918,368.7397,367.5121,367.5121,15294.0
2025-06-13 09:50:00,368.65,368.97,368.6,368.81,2286.0,367.9313,368.2507,367.8814,368.091,2286.0
2025-06-13 09:55:00,369.07,369.75,368.79,369.63,9955.0,368.3505,369.0291,368.071,368.9094,9955.0
2025-06-13 10:00:00,369.71,371.09,369.69,370.71,3904.0,368.9892,370.3665,368.9693,369.9873,3904.0
2025-06-13 10:05:00,371.01,371.4,370.27,371.16,7462.0,370.2867,370.6759,369.5481,370.4364,7462.0
2025-06-13 10:10:00,371.16,371.29,370.72,370.81,4408.0,370.4364,370.5661,369.9973,370.0871,4408.0
2025-06-13 10:15:00,370.91,371.42,370.87,370.96,900.0,370.1869,370.6959,370.147,370.2368,900.0
2025-06-13 10:20:00,370.68,372.29,370.68,372.29,5700.0,369.9573,371.5642,369.9573,371.5642,5700.0
2025-06-13 10:25:00,372.09,372.09,371.55,371.55,1286.0,371.3646,371.3646,370.8256,370.8256,1286.0
2025-06-13 10:30:00,371.53,371.55,371.5,371.55,1000.0,370.8057,370.8256,370.7757,370.8256,1000.0
2025-06-13 10:35:00,371.7,373.1,371.54,373.1,4258.0,370.9753,372.3726,370.8157,372.3726,4258.0
2025-06-13 10:40:00,373.11,373.11,372.37,372.4,4492.0,372.3826,372.3826,371.644,371.674,4492.0
2025-06-13 10:45:00,372.4,372.73,371.1,371.81,7762.0,371.674,372.0033,370.3765,371.0851,7762.0
2025-06-13 10:50:00,371.47,372.38,371.47,372.38,1572.0,370.7458,371.654,370.7458,371.654,1572.0
2025-06-13 10:55:00,372.38,372.86,372.29,372.86,1400.0,371.654,372.1331,371.5642,372.1331,1400.0
2025-06-13 11:00:00,372.88,373.68,372.88,373.61,900.0,372.153,372.9515,372.153,372.8816,900.0
2025-06-13 11:05:00,373.67,373.68,373.14,373.22,2164.0,372.9415,372.9515,372.4125,372.4924,2164.0
2025-06-13 11:10:00,373.31,373.36,373.0,373.27,4907.0,372.5822,372.6321,372.2728,372.5423,4907.0
2025-06-13 11:15:00,373.09,373.56,373.09,373.39,1300.0,372.3626,372.8317,372.3626,372.662,1300.0
2025-06-13 11:20:00,373.54,373.71,373.33,373.71,2980.0,372.8118,372.9814,372.6022,372.9814,2980.0
2025-06-13 11:25:00,373.48,374.16,373.47,374.16,1468.0,372.7519,373.4305,372.7419,373.4305,1468.0
2025-06-13 11:30:00,374.03,374.34,374.03,374.34,1406.0,373.3008,373.6102,373.3008,373.6102,1406.0
2025-06-13 11:35:00,374.05,374.41,374.05,374.35,2792.0,373.3208,373.6801,373.3208,373.6202,2792.0
2025-06-13 11:40:00,374.21,374.47,374.18,374.37,1000.0,373.4804,373.7399,373.4505,373.6401,1000.0
2025-06-13 11:45:00,374.33,374.61,374.19,374.61,1245.0,373.6002,373.8797,373.4605,373.8797,1245.0
2025-06-13 11:50:00,374.72,374.81,374.5,374.63,3001.0,373.9895,374.0793,373.7699,373.8996,3001.0
2025-06-13 11:55:00,374.6,374.66,374.13,374.13,3300.0,373.8697,373.9296,373.4006,373.4006,3300.0
2025-06-13 12:00:00,374.12,374.28,373.96,373.98,1136.0,373.3906,373.5503,373.2309,373.2509,1136.0
2025-06-13 12:05:00,374.12,374.36,373.85,374.36,1674.0,373.3906,373.6302,373.1211,373.6302,1674.0
2025-06-13 12:10:00,374.36,374.36,374.05,374.2,700.0,373.6302,373.6302,373.3208,373.4705,700.0
2025-06-13 12:15:00,374.13,374.39,373.94,374.34,2401.0,373.4006,373.6601,373.211,373.6102,2401.0
2025-06-13 12:20:00,374.38,374.76,374.38,374.54,4735.0,373.6501,374.0294,373.6501,373.8098,4735.0
2025-06-13 12:25:00,374.57,374.57,373.83,373.84,4304.0,373.8397,373.8397,373.1012,373.1112,4304.0
2025-06-13 12:30:00,373.81,374.05,373.81,373.98,1522.0,373.0812,373.3208,373.0812,373.2509,1522.0
2025-06-13 12:35:00,374.2,374.2,373.78,373.93,3132.0,373.4705,373.4705,373.0513,373.201,3132.0
2025-06-13 12:40:00,373.92,374.05,373.58,373.76,1400.0,373.191,373.3208,372.8517,373.0313,1400.0
2025-06-13 12:45:00,373.77,373.87,373.54,373.83,1761.0,373.0413,373.1411,372.8118,373.1012,1761.0
2025-06-13 12:50:00,373.9,374.08,373.9,373.9,6082.0,373.1711,373.3507,373.1711,373.1711,6082.0
2025-06-13 12:55:00,373.69,373.91,373.69,373.77,3273.0,372.9615,373.181,372.9615,373.0413,3273.0
2025-06-13 13:00:00,373.77,373.77,372.64,372.65,7222.0,373.0413,373.0413,371.9135,371.9235,7222.0
2025-06-13 13:05:00,372.61,372.79,372.6,372.79,1216.0,371.8836,372.0632,371.8736,372.0632,1216.0
2025-06-13 13:10:00,372.68,373.12,372.59,372.83,3174.0,371.9534,372.3926,371.8636,372.1031,3174.0
2025-06-13 13:15:00,372.71,373.04,372.7,373.04,2975.0,371.9834,372.3127,371.9734,372.3127,2975.0
2025-06-13 13:20:00,373.01,373.29,372.84,373.18,2171.0,372.2828,372.5622,372.1131,372.4525,2171.0
2025-06-13 13:25:00,373.09,373.09,371.8,371.81,3230.0,372.3626,372.3626,371.0751,371.0851,3230.0
2025-06-13 13:30:00,371.45,372.12,371.45,371.77,3419.0,370.7258,371.3945,370.7258,371.0452,3419.0
2025-06-13 13:35:00,371.54,372.11,371.53,371.65,4220.0,370.8157,371.3845,370.8057,370.9254,4220.0
2025-06-13 13:40:00,371.65,371.83,371.4,371.41,4419.0,370.9254,371.1051,370.6759,370.6859,4419.0
2025-06-13 13:45:00,371.51,371.71,371.5,371.58,6043.0,370.7857,370.9853,370.7757,370.8556,6043.0
2025-06-13 13:50:00,371.77,372.23,371.59,371.94,3899.0,371.0452,371.5043,370.8656,371.2149,3899.0
2025-06-13 13:55:00,371.72,371.91,371.69,371.69,5195.0,370.9953,371.1849,370.9654,370.9654,5195.0
2025-06-13 14:00:00,371.9,372.17,371.4,371.4,3460.0,371.175,371.4444,370.6759,370.6759,3460.0
2025-06-13 14:05:00,371.63,371.63,371.38,371.62,1400.0,370.9055,370.9055,370.656,370.8955,1400.0
2025-06-13 14:10:00,371.65,371.82,371.34,371.64,2600.0,370.9254,371.0951,370.616,370.9155,2600.0
2025-06-13 14:15:00,371.55,371.55,370.95,371.45,2101.0,370.8256,370.8256,370.2268,370.7258,2101.0
2025-06-13 14:20:00,371.56,371.58,370.79,370.93,1913.0,370.8356,370.8556,370.0671,370.2068,1913.0
2025-06-13 14:25:00,370.99,370.99,370.23,370.33,3438.0,370.2667,370.2667,369.5082,369.608,3438.0
2025-06-13 14:30:00,370.2,370.41,369.85,369.96,4927.0,369.4783,369.6879,369.1289,369.2387,4927.0
2025-06-13 14:35:00,370.22,370.22,369.73,370.07,4109.0,369.4982,369.4982,369.0092,369.3485,4109.0
2025-06-13 14:40:00,370.0,370.24,369.93,370.14,3502.0,369.2787,369.5182,369.2088,369.4184,3502.0
2025-06-13 14:45:00,370.32,370.97,370.32,370.73,4881.0,369.598,370.2468,369.598,370.0072,4881.0
2025-06-13 14:50:00,370.8,371.15,370.8,371.13,3436.0,370.0771,370.4264,370.0771,370.4065,3436.0
2025-06-13 14:55:00,371.41,371.41,370.96,371.34,2548.0,370.6859,370.6859,370.2368,370.616,2548.0
2025-06-13 15:00:00,371.16,371.23,370.5,370.58,4325.0,370.4364,370.5063,369.7777,369.8575,4325.0
2025-06-13 15:05:00,370.63,371.01,370.37,371.01,3000.0,369.9074,370.2867,369.6479,370.2867,3000.0
2025-06-13 15:10:00,370.92,371.09,370.69,370.98,4394.0,370.1969,370.3665,369.9673,370.2567,4394.0
2025-06-13 15:15:00,370.97,370.97,370.36,370.54,3174.0,370.2468,370.2468,369.638,369.8176,3174.0
2025-06-13 15:20:00,370.46,370.69,370.19,370.19,2215.0,369.7378,369.9673,369.4683,369.4683,2215.0
2025-06-13 15:25:00,370.16,370.34,370.05,370.19,5740.0,369.4383,369.618,369.3286,369.4683,5740.0
2025-06-13 15:30:00,370.19,370.43,369.92,370.2,7907.0,369.4683,369.7078,369.1988,369.4783,7907.0
2025-06-13 15:35:00,370.11,370.61,370.11,370.19,5280.0,369.3884,369.8875,369.3884,369.4683,5280.0
2025-06-13 15:40:00,370.09,370.29,369.86,369.93,7549.0,369.3685,369.5681,369.1389,369.2088,7549.0
2025-06-13 15:45:00,369.93,369.98,369.56,369.8,8274.0,369.2088,369.2587,368.8395,369.079,8274.0
2025-06-13 15:50:00,370.14,370.15,369.68,369.74,9219.0,369.4184,369.4284,368.9593,369.0192,9219.0
2025-06-13 15:55:00,369.63,371.19,369.59,371.11,65088.0,368.9094,370.4663,368.8695,370.3865,65088.0
2025-06-16 09:30:00,371.62,372.52,370.06,370.7,13884.0,371.62,372.52,370.06,370.7,13884.0
2025-06-16 09:35:00,370.68,372.93,370.67,372.8,6035.0,370.68,372.93,370.67,372.8,6035.0
2025-06-16 09:40:00,372.8,372.8,371.25,371.87,6340.0,372.8,372.8,371.25,371.87,6340.0
2025-06-16 09:45:00,371.87,372.2,371.43,372.04,8164.0,371.87,372.2,371.43,372.04,8164.0
2025-06-16 09:50:00,371.53,372.46,371.33,372.38,3587.0,371.53,372.46,371.33,372.38,3587.0
2025-06-16 09:55:00,372.54,372.96,372.46,372.76,3400.0,372.54,372.96,372.46,372.76,3400.0
2025-06-16 10:00:00,372.95,373.58,372.95,373.23,3849.0,372.95,373.58,372.95,373.23,3849.0
2025-06-16 10:05:00,373.36,373.36,372.56,373.13,2625.0,373.36,373.36,372.56,373.13,2625.0
2025-06-16 10:10:00,373.1,373.78,372.94,373.45,4331.0,373.1,373.78,372.94,373.45,4331.0
2025-06-16 10:15:00,373.64,373.64,372.5,372.95,1700.0,373.64,373.64,372.5,372.95,1700.0
2025-06-16 10:20:00,372.88,373.38,372.88,373.12,3832.0,372.88,373.38,372.88,373.12,3832.0
2025-06-16 10:25:00,372.92,373.15,372.83,373.14,1303.0,372.92,373.15,372.83,373.14,1303.0
2025-06-16 10:30:00,373.34,374.07,373.25,374.06,4485.0,373.34,374.07,373.25,374.06,4485.0
2025-06-16 10:35:00,373.9,373.9,373.37,373.38,1830.0,373.9,373.9,373.37,373.38,1830.0
2025-06-16 10:40:00,372.98,373.69,372.82,373.49,3115.0,372.98,373.69,372.82,373.49,3115.0
2025-06-16 10:45:00,373.19,373.57,373.1,373.1,2486.0,373.19,373.57,373.1,373.1,2486.0
2025-06-16 10:50:00,373.36,373.42,372.47,372.47,8980.0,373.36,373.42,372.47,372.47,8980.0
2025-06-16 10:55:00,372.24,372.37,363.46,363.62,51630.0,372.24,372.37,363.46,363.62,51630.0
2025-06-16 11:00:00,364.04,365.91,356.61,356.81,67649.0,364.04,365.91,356.61,356.81,67649.0
2025-06-16 11:05:00,357.16,358.36,350.74,356.21,80552.0,357.16,358.36,350.74,356.21,80552.0
2025-06-16 11:10:00,356.21,356.8,353.66,355.04,57845.0,356.21,356.8,353.66,355.04,57845.0
2025-06-16 11:15:00,355.37,359.26,353.93,358.81,23572.0,355.37,359.26,353.93,358.81,23572.0
2025-06-16 11:20:00,358.7,359.68,358.18,359.6,26225.0,358.7,359.68,358.18,359.6,26225.0
2025-06-16 11:25:00,359.54,360.71,358.45,359.81,31850.0,359.54,360.71,358.45,359.81,31850.0
2025-06-16 11:30:00,360.09,360.68,358.62,358.8,17185.0,360.09,360.68,358.62,358.8,17185.0
2025-06-16 11:35:00,358.8,359.35,357.09,357.44,25645.0,358.8,359.35,357.09,357.44,25645.0
2025-06-16 11:40:00,357.44,358.51,357.0,357.2,7364.0,357.44,358.51,357.0,357.2,7364.0
2025-06-16 11:45:00,357.56,358.23,357.33,357.33,2413.0,357.56,358.23,357.33,357.33,2413.0
2025-06-16 11:50:00,356.83,357.09,355.55,355.55,5007.0,356.83,357.09,355.55,355.55,5007.0
2025-06-16 11:55:00,355.54,357.4,355.54,356.78,8783.0,355.54,357.4,355.54,356.78,8783.0
2025-06-16 12:00:00,356.97,357.72,356.54,357.49,5955.0,356.97,357.72,356.54,357.49,5955.0
2025-06-16 12:05:00,357.2,357.49,356.54,356.54,4011.0,357.2,357.49,356.54,356.54,4011.0
2025-06-16 12:10:00,356.71,359.0,356.7,359.0,3554.0,356.71,359.0,356.7,359.0,3554.0
2025-06-16 12:15:00,358.62,358.79,357.03,357.12,16280.0,358.62,358.79,357.03,357.12,16280.0
2025-06-16 12:20:00,357.05,359.24,356.86,359.13,5334.0,357.05,359.24,356.86,359.13,5334.0
2025-06-16 12:25:00,359.11,359.6,358.9,359.01,9143.0,359.11,359.6,358.9,359.01,9143.0
2025-06-16 12:30:00,359.01,360.12,358.88,360.0,4239.0,359.01,360.12,358.88,360.0,4239.0
2025-06-16 12:35:00,359.84,360.78,359.63,360.43,4545.0,359.84,360.78,359.63,360.43,4545.0
2025-06-16 12:40:00,360.63,361.29,360.63,361.02,5034.0,360.63,361.29,360.63,361.02,5034.0
2025-06-16 12:45:00,360.86,361.56,360.86,361.56,1790.0,360.86,361.56,360.86,361.56,1790.0
2025-06-16 12:50:00,361.84,361.84,360.94,360.98,5000.0,361.84,361.84,360.94,360.98,5000.0
2025-06-16 12:55:00,361.09,361.35,359.25,359.25,11651.0,361.09,361.35,359.25,359.25,11651.0
2025-06-16 13:00:00,359.39,359.66,358.81,359.12,4145.0,359.39,359.66,358.81,359.12,4145.0
2025-06-16 13:05:00,359.49,359.98,358.78,359.56,14793.0,359.49,359.98,358.78,359.56,14793.0
2025-06-16 13:10:00,359.65,360.28,359.41,360.28,1797.0,359.65,360.28,359.41,360.28,1797.0
2025-06-16 13:15:00,360.22,360.27,360.15,360.2,500.0,360.22,360.27,360.15,360.2,500.0
2025-06-16 13:20:00,360.3,360.54,360.02,360.27,5455.0,360.3,360.54,360.02,360.27,5455.0
2025-06-16 13:25:00,360.61,362.34,360.61,361.8,6975.0,360.61,362.34,360.61,361.8,6975.0
2025-06-16 13:30:00,361.97,362.44,357.53,359.05,39871.0,361.97,362.44,357.53,359.05,39871.0
2025-06-16 13:35:00,359.27,359.27,356.0,358.4,27309.0,359.27,359.27,356.0,358.4,27309.0
2025-06-16 13:40:00,359.05,361.24,359.05,360.54,13483.0,359.05,361.24,359.05,360.54,13483.0
2025-06-16 13:45:00,360.61,360.86,359.46,360.69,4769.0,360.61,360.86,359.46,360.69,4769.0
2025-06-16 13:50:00,360.52,361.64,360.06,361.44,5182.0,360.52,361.64,360.06,361.44,5182.0
2025-06-16 13:55:00,361.62,361.91,361.22,361.84,3333.0,361.62,361.91,361.22,361.84,3333.0
2025-06-16 14:00:00,361.85,363.04,361.62,363.04,9547.0,361.85,363.04,361.62,363.04,9547.0
2025-06-16 14:05:00,362.78,363.04,361.68,361.68,5807.0,362.78,363.04,361.68,361.68,5807.0
2025-06-16 14:10:00,362.05,362.92,362.04,362.92,3802.0,362.05,362.92,362.04,362.92,3802.0
2025-06-16 14:15:00,362.76,362.95,361.74,361.74,6910.0,362.76,362.95,361.74,361.74,6910.0
2025-06-16 14:20:00,361.87,363.37,361.86,363.23,9530.0,361.87,363.37,361.86,363.23,9530.0
2025-06-16 14:25:00,363.29,363.75,363.17,363.2,6566.0,363.29,363.75,363.17,363.2,6566.0
2025-06-16 14:30:00,363.45,363.49,363.18,363.33,2904.0,363.45,363.49,363.18,363.33,2904.0
2025-06-16 14:35:00,363.33,363.68,362.88,363.67,4519.0,363.33,363.68,362.88,363.67,4519.0
2025-06-16 14:40:00,363.33,363.33,362.71,363.02,7838.0,363.33,363.33,362.71,363.02,7838.0
2025-06-16 14:45:00,363.09,364.05,362.77,364.05,6770.0,363.09,364.05,362.77,364.05,6770.0
2025-06-16 14:50:00,363.91,364.32,363.77,364.06,5975.0,363.91,364.32,363.77,364.06,5975.0
2025-06-16 14:55:00,364.36,364.64,364.32,364.56,6292.0,364.36,364.64,364.32,364.56,6292.0
2025-06-16 15:00:00,364.45,364.45,363.61,364.12,6044.0,364.45,364.45,363.61,364.12,6044.0
2025-06-16 15:05:00,364.25,365.61,364.23,365.41,19387.0,364.25,365.61,364.23,365.41,19387.0
2025-06-16 15:10:00,365.4,366.34,365.21,366.34,19403.0,365.4,366.34,365.21,366.34,19403.0
2025-06-16 15:15:00,366.14,366.59,365.81,366.55,17873.0,366.14,366.59,365.81,366.55,17873.0
2025-06-16 15:20:00,366.45,367.24,366.03,367.04,18471.0,366.45,367.24,366.03,367.04,18471.0
2025-06-16 15:25:00,366.94,367.52,366.82,366.82,9124.0,366.94,367.52,366.82,366.82,9124.0
2025-06-16 15:30:00,367.08,367.84,366.7,367.75,17577.0,367.08,367.84,366.7,367.75,17577.0
2025-06-16 15:35:00,367.75,368.94,367.74,368.38,49185.0,367.75,368.94,367.74,368.38,49185.0
2025-06-16 15:40:00,368.37,368.7,367.41,367.49,15117.0,368.37,368.7,367.41,367.49,15117.0
2025-06-16 15:45:00,367.48,368.12,367.19,367.89,10044.0,367.48,368.12,367.19,367.89,10044.0
2025-06-16 15:50:00,367.67,368.44,367.49,368.33,33192.0,367.67,368.44,367.49,368.33,33192.0
2025-06-16 15:55:00,368.43,368.96,368.03,368.82,96620.0,368.43,368.96,368.03,368.82,96620.0
2025-06-17 09:30:00,364.97,366.62,361.29,363.07,41023.0,364.97,366.62,361.29,363.07,41023.0
2025-06-17 09:35:00,363.63,363.94,361.46,363.41,19322.0,363.63,363.94,361.46,363.41,19322.0
2025-06-17 09:40:00,363.67,364.99,363.64,364.6,13322.0,363.67,364.99,363.64,364.6,13322.0
2025-06-17 09:45:00,364.44,366.62,364.39,366.62,20326.0,364.44,366.62,364.39,366.62,20326.0
2025-06-17 09:50:00,366.45,368.0,366.25,367.71,3802.0,366.45,368.0,366.25,367.71,3802.0
2025-06-17 09:55:00,367.75,368.82,367.3,367.62,9615.0,367.75,368.82,367.3,367.62,9615.0
2025-06-17 10:00:00,368.3,368.59,367.88,368.48,5985.0,368.3,368.59,367.88,368.48,5985.0
2025-06-17 10:05:00,368.51,370.52,368.51,369.12,23291.0,368.51,370.52,368.51,369.12,23291.0
2025-06-17 10:10:00,368.63,370.02,368.57,370.02,4518.0,368.63,370.02,368.57,370.02,4518.0
2025-06-17 10:15:00,369.62,369.62,367.58,367.58,4557.0,369.62,369.62,367.58,367.58,4557.0
2025-06-17 10:20:00,367.92,368.45,367.57,367.84,4859.0,367.92,368.45,367.57,367.84,4859.0
2025-06-17 10:25:00,367.84,369.23,367.83,368.95,9454.0,367.84,369.23,367.83,368.95,9454.0
2025-06-17 10:30:00,368.95,369.38,368.65,368.86,6272.0,368.95,369.38,368.65,368.86,6272.0
2025-06-17 10:35:00,368.76,368.91,367.82,368.71,5047.0,368.76,368.91,367.82,368.71,5047.0
2025-06-17 10:40:00,368.92,368.92,368.48,368.66,4651.0,368.92,368.92,368.48,368.66,4651.0
2025-06-17 10:45:00,368.62,369.9,368.29,369.9,6223.0,368.62,369.9,368.29,369.9,6223.0
2025-06-17 10:50:00,370.06,370.15,369.35,369.47,14397.0,370.06,370.15,369.35,369.47,14397.0
2025-06-17 10:55:00,369.55,369.74,369.25,369.32,8966.0,369.55,369.74,369.25,369.32,8966.0
2025-06-17 11:00:00,369.32,370.0,369.32,369.89,8045.0,369.32,370.0,369.32,369.89,8045.0
2025-06-17 11:05:00,370.09,370.73,370.09,370.73,6517.0,370.09,370.73,370.09,370.73,6517.0
2025-06-17 11:10:00,370.96,371.32,370.96,371.21,2842.0,370.96,371.32,370.96,371.21,2842.0
2025-06-17 11:15:00,371.22,371.39,370.84,371.36,7008.0,371.22,371.39,370.84,371.36,7008.0
2025-06-17 11:20:00,371.32,371.47,371.07,371.3,6705.0,371.32,371.47,371.07,371.3,6705.0
2025-06-17 11:25:00,371.14,371.15,370.11,370.67,14136.0,371.14,371.15,370.11,370.67,14136.0
2025-06-17 11:30:00,370.44,370.97,370.41,370.97,2543.0,370.44,370.97,370.41,370.97,2543.0
2025-06-17 11:35:00,370.94,372.02,370.93,371.6,4174.0,370.94,372.02,370.93,371.6,4174.0
2025-06-17 11:40:00,371.93,372.09,371.62,371.62,3117.0,371.93,372.09,371.62,371.62,3117.0
2025-06-17 11:45:00,371.62,371.84,370.74,370.87,3754.0,371.62,371.84,370.74,370.87,3754.0
2025-06-17 11:50:00,370.87,372.13,370.84,372.13,1600.0,370.87,372.13,370.84,372.13,1600.0
2025-06-17 11:55:00,371.88,371.89,371.1,371.4,1650.0,371.88,371.89,371.1,371.4,1650.0
2025-06-17 12:00:00,371.4,372.14,371.24,372.14,6260.0,371.4,372.14,371.24,372.14,6260.0
2025-06-17 12:05:00,372.02,372.22,371.71,371.75,4809.0,372.02,372.22,371.71,371.75,4809.0
2025-06-17 12:10:00,372.22,372.64,372.22,372.62,977.0,372.22,372.64,372.22,372.62,977.0
2025-06-17 12:15:00,372.57,372.59,371.91,372.18,4751.0,372.57,372.59,371.91,372.18,4751.0
2025-06-17 12:20:00,372.18,372.18,371.72,372.07,1123.0,372.18,372.18,371.72,372.07,1123.0
2025-06-17 12:25:00,372.07,372.07,371.59,371.81,3098.0,372.07,372.07,371.59,371.81,3098.0
2025-06-17 12:30:00,371.78,372.08,371.3,371.63,3072.0,371.78,372.08,371.3,371.63,3072.0
2025-06-17 12:35:00,371.31,371.63,371.31,371.6,2263.0,371.31,371.63,371.31,371.6,2263.0
2025-06-17 12:40:00,371.59,371.59,370.96,370.96,5260.0,371.59,371.59,370.96,370.96,5260.0
2025-06-17 12:45:00,371.19,371.77,371.18,371.38,2741.0,371.19,371.77,371.18,371.38,2741.0
2025-06-17 12:50:00,371.5,371.69,371.16,371.38,1587.0,371.5,371.69,371.16,371.38,1587.0
2025-06-17 12:55:00,371.39,371.74,371.32,371.49,3168.0,371.39,371.74,371.32,371.49,3168.0
2025-06-17 13:00:00,371.26,371.96,371.26,371.79,1423.0,371.26,371.96,371.26,371.79,1423.0
2025-06-17 13:05:00,371.79,372.03,371.7,371.7,10808.0,371.79,372.03,371.7,371.7,10808.0
2025-06-17 13:10:00,371.88,371.88,371.42,371.5,2734.0,371.88,371.88,371.42,371.5,2734.0
2025-06-17 13:15:00,371.34,371.34,370.96,370.99,6497.0,371.34,371.34,370.96,370.99,6497.0
2025-06-17 13:20:00,370.79,371.04,370.73,370.76,4410.0,370.79,371.04,370.73,370.76,4410.0
2025-06-17 13:25:00,370.73,371.02,370.56,371.02,5983.0,370.73,371.02,370.56,371.02,5983.0
2025-06-17 13:30:00,370.79,371.23,370.68,371.23,2485.0,370.79,371.23,370.68,371.23,2485.0
2025-06-17 13:35:00,371.4,371.47,371.2,371.33,3972.0,371.4,371.47,371.2,371.33,3972.0
2025-06-17 13:40:00,371.38,371.44,370.82,370.98,3509.0,371.38,371.44,370.82,370.98,3509.0
2025-06-17 13:45:00,370.97,371.01,370.5,370.92,4139.0,370.97,371.01,370.5,370.92,4139.0
2025-06-17 13:50:00,371.1,371.1,370.54,370.8,2871.0,371.1,371.1,370.54,370.8,2871.0
2025-06-17 13:55:00,370.99,371.31,370.99,371.21,1838.0,370.99,371.31,370.99,371.21,1838.0
2025-06-17 14:00:00,371.19,371.19,370.5,370.73,5160.0,371.19,371.19,370.5,370.73,5160.0
2025-06-17 14:05:00,370.78,370.88,370.5,370.67,6509.0,370.78,370.88,370.5,370.67,6509.0
2025-06-17 14:10:00,370.74,370.93,370.55,370.67,2750.0,370.74,370.93,370.55,370.67,2750.0
2025-06-17 14:15:00,370.66,370.72,370.05,370.16,10001.0,370.66,370.72,370.05,370.16,10001.0
2025-06-17 14:20:00,370.13,370.13,369.82,370.12,2724.0,370.13,370.13,369.82,370.12,2724.0
2025-06-17 14:25:00,370.04,370.52,369.86,370.47,5951.0,370.04,370.52,369.86,370.47,5951.0
2025-06-17 14:30:00,370.32,370.41,370.08,370.34,2332.0,370.32,370.41,370.08,370.34,2332.0
2025-06-17 14:35:00,370.47,370.57,369.82,369.92,4953.0,370.47,370.57,369.82,369.92,4953.0
2025-06-17 14:40:00,369.79,370.16,369.75,370.16,4412.0,369.79,370.16,369.75,370.16,4412.0
2025-06-17 14:45:00,370.2,370.5,370.2,370.49,1554.0,370.2,370.5,370.2,370.49,1554.0
2025-06-17 14:50:00,370.39,370.63,370.18,370.46,5698.0,370.39,370.63,370.18,370.46,5698.0
2025-06-17 14:55:00,370.62,370.62,370.4,370.43,1931.0,370.62,370.62,370.4,370.43,1931.0
2025-06-17 15:00:00,370.42,370.43,370.08,370.09,4867.0,370.42,370.43,370.08,370.09,4867.0
2025-06-17 15:05:00,370.16,370.67,369.97,370.53,2888.0,370.16,370.67,369.97,370.53,2888.0
2025-06-17 15:10:00,370.54,371.1,370.53,370.99,3673.0,370.54,371.1,370.53,370.99,3673.0
2025-06-17 15:15:00,371.17,371.2,370.83,370.84,5071.0,371.17,371.2,370.83,370.84,5071.0
2025-06-17 15:20:00,371.0,371.86,370.97,371.61,7308.0,371.0,371.86,370.97,371.61,7308.0
2025-06-17 15:25:00,371.74,371.75,371.41,371.44,6175.0,371.74,371.75,371.41,371.44,6175.0
2025-06-17 15:30:00,371.46,371.61,371.14,371.4,8739.0,371.46,371.61,371.14,371.4,8739.0
2025-06-17 15:35:00,371.48,371.77,371.33,371.34,10828.0,371.48,371.77,371.33,371.34,10828.0
2025-06-17 15:40:00,371.33,371.39,370.99,371.29,7483.0,371.33,371.39,370.99,371.29,7483.0
2025-06-17 15:45:00,371.3,371.95,371.29,371.93,8873.0,371.3,371.95,371.29,371.93,8873.0
2025-06-17 15:50:00,371.77,372.23,371.47,371.54,17459.0,371.77,372.23,371.47,371.54,17459.0
2025-06-17 15:55:00,371.35,372.41,371.35,372.41,67796.0,371.35,372.41,371.35,372.41,67796.0
2025-06-18 09:30:00,372.51,376.0,370.88,375.91,13450.0,372.51,376.0,370.88,375.91,13450.0
2025-06-18 09:35:00,376.16,376.8,374.92,376.45,8139.0,376.16,376.8,374.92,376.45,8139.0
2025-06-18 09:40:00,376.44,376.44,374.27,374.59,14621.0,376.44,376.44,374.27,374.59,14621.0
2025-06-18 09:45:00,375.02,376.21,374.82,376.03,4022.0,375.02,376.21,374.82,376.03,4022.0
2025-06-18 09:50:00,375.65,376.93,375.46,376.13,9029.0,375.65,376.93,375.46,376.13,9029.0
2025-06-18 09:55:00,376.21,376.26,375.76,375.76,1526.0,376.21,376.26,375.76,375.76,1526.0
2025-06-18 10:00:00,375.77,376.49,375.59,376.34,6481.0,375.77,376.49,375.59,376.34,6481.0
2025-06-18 10:05:00,376.38,376.89,376.03,376.89,9859.0,376.38,376.89,376.03,376.89,9859.0
2025-06-18 10:10:00,376.85,376.98,375.73,375.73,3805.0,376.85,376.98,375.73,375.73,3805.0
2025-06-18 10:15:00,375.69,376.94,375.4,376.94,1716.0,375.69,376.94,375.4,376.94,1716.0
2025-06-18 10:20:00,376.94,377.34,376.91,377.32,2604.0,376.94,377.34,376.91,377.32,2604.0
2025-06-18 10:25:00,377.27,377.45,376.83,376.83,3174.0,377.27,377.45,376.83,376.83,3174.0
2025-06-18 10:30:00,376.84,378.18,376.83,377.91,4597.0,376.84,378.18,376.83,377.91,4597.0
2025-06-18 10:35:00,377.98,378.46,377.17,377.17,7407.0,377.98,378.46,377.17,377.17,7407.0
2025-06-18 10:40:00,377.05,377.08,376.45,376.79,8755.0,377.05,377.08,376.45,376.79,8755.0
2025-06-18 10:45:00,377.01,377.5,376.8,377.01,8876.0,377.01,377.5,376.8,377.01,8876.0
2025-06-18 10:50:00,377.31,377.81,377.31,377.62,1796.0,377.31,377.81,377.31,377.62,1796.0
2025-06-18 10:55:00,377.64,377.87,377.42,377.43,7648.0,377.64,377.87,377.42,377.43,7648.0
2025-06-18 11:00:00,377.39,377.45,376.92,377.45,2640.0,377.39,377.45,376.92,377.45,2640.0
2025-06-18 11:05:00,377.15,377.32,377.13,377.13,2987.0,377.15,377.32,377.13,377.13,2987.0
2025-06-18 11:10:00,377.13,377.64,377.02,377.64,5993.0,377.13,377.64,377.02,377.64,5993.0
2025-06-18 11:15:00,377.58,378.02,377.58,378.02,1734.0,377.58,378.02,377.58,378.02,1734.0
2025-06-18 11:20:00,377.95,378.43,377.39,378.31,12307.0,377.95,378.43,377.39,378.31,12307.0
2025-06-18 11:25:00,378.45,378.56,377.79,377.79,4450.0,378.45,378.56,377.79,377.79,4450.0
2025-06-18 11:30:00,377.87,378.04,377.78,377.99,3200.0,377.87,378.04,377.78,377.99,3200.0
2025-06-18 11:35:00,377.99,378.03,377.45,377.69,5482.0,377.99,378.03,377.45,377.69,5482.0
2025-06-18 11:40:00,377.68,377.75,377.36,377.75,3839.0,377.68,377.75,377.36,377.75,3839.0
2025-06-18 11:45:00,377.5,378.55,377.42,377.87,7661.0,377.5,378.55,377.42,377.87,7661.0
2025-06-18 11:50:00,378.03,378.15,377.73,378.08,3406.0,378.03,378.15,377.73,378.08,3406.0
2025-06-18 11:55:00,378.09,378.09,376.96,376.96,5888.0,378.09,378.09,376.96,376.96,5888.0
2025-06-18 12:00:00,377.29,378.15,377.24,377.88,3191.0,377.29,378.15,377.24,377.88,3191.0
2025-06-18 12:05:00,378.01,378.2,377.8,378.02,3216.0,378.01,378.2,377.8,378.02,3216.0
2025-06-18 12:10:00,378.02,378.26,377.82,378.09,5654.0,378.02,378.26,377.82,378.09,5654.0
2025-06-18 12:15:00,377.89,378.05,377.89,378.03,700.0,377.89,378.05,377.89,378.03,700.0
2025-06-18 12:20:00,378.05,378.92,377.88,378.92,4052.0,378.05,378.92,377.88,378.92,4052.0
2025-06-18 12:25:00,378.75,378.83,378.55,378.69,2040.0,378.75,378.83,378.55,378.69,2040.0
2025-06-18 12:30:00,378.76,378.76,378.45,378.59,3607.0,378.76,378.76,378.45,378.59,3607.0
2025-06-18 12:35:00,378.66,378.89,378.65,378.81,1402.0,378.66,378.89,378.65,378.81,1402.0
2025-06-18 12:40:00,378.87,379.54,378.67,379.3,4246.0,378.87,379.54,378.67,379.3,4246.0
2025-06-18 12:45:00,379.46,379.77,379.18,379.4,6501.0,379.46,379.77,379.18,379.4,6501.0
2025-06-18 12:50:00,379.4,379.53,378.61,379.02,14246.0,379.4,379.53,378.61,379.02,14246.0
2025-06-18 12:55:00,379.0,379.5,379.0,379.36,4544.0,379.0,379.5,379.0,379.36,4544.0
2025-06-18 13:00:00,379.26,379.78,379.26,379.6,5450.0,379.26,379.78,379.26,379.6,5450.0
2025-06-18 13:05:00,379.83,379.84,379.28,379.29,7242.0,379.83,379.84,379.28,379.29,7242.0
2025-06-18 13:10:00,379.15,379.51,379.15,379.36,3539.0,379.15,379.51,379.15,379.36,3539.0
2025-06-18 13:15:00,379.35,379.89,379.35,379.84,6229.0,379.35,379.89,379.35,379.84,6229.0
2025-06-18 13:20:00,379.96,380.4,379.86,380.06,6644.0,379.96,380.4,379.86,380.06,6644.0
2025-06-18 13:25:00,380.03,380.23,379.99,380.08,1027.0,380.03,380.23,379.99,380.08,1027.0
2025-06-18 13:30:00,380.07,380.17,379.42,379.69,14306.0,380.07,380.17,379.42,379.69,14306.0
2025-06-18 13:35:00,379.56,379.83,379.4,379.83,7654.0,379.56,379.83,379.4,379.83,7654.0
2025-06-18 13:40:00,379.99,380.06,379.84,379.85,2100.0,379.99,380.06,379.84,379.85,2100.0
2025-06-18 13:45:00,379.93,380.56,379.92,380.39,1714.0,379.93,380.56,379.92,380.39,1714.0
2025-06-18 13:50:00,380.2,380.2,379.77,380.0,5232.0,380.2,380.2,379.77,380.0,5232.0
2025-06-18 13:55:00,380.0,380.21,379.39,379.74,3778.0,380.0,380.21,379.39,379.74,3778.0
2025-06-18 14:00:00,379.74,380.32,379.03,379.11,6632.0,379.74,380.32,379.03,379.11,6632.0
2025-06-18 14:05:00,379.11,379.16,378.72,378.77,3215.0,379.11,379.16,378.72,378.77,3215.0
2025-06-18 14:10:00,378.73,379.38,378.71,379.24,4071.0,378.73,379.38,378.71,379.24,4071.0
2025-06-18 14:15:00,379.25,379.63,378.91,379.37,4986.0,379.25,379.63,378.91,379.37,4986.0
2025-06-18 14:20:00,379.37,379.43,379.09,379.3,3360.0,379.37,379.43,379.09,379.3,3360.0
2025-06-18 14:25:00,379.31,379.41,378.98,379.18,4705.0,379.31,379.41,378.98,379.18,4705.0
2025-06-18 14:30:00,379.18,380.36,379.17,380.21,6070.0,379.18,380.36,379.17,380.21,6070.0
2025-06-18 14:35:00,380.21,380.21,379.76,379.91,11184.0,380.21,380.21,379.76,379.91,11184.0
2025-06-18 14:40:00,379.91,380.32,379.69,379.87,6719.0,379.91,380.32,379.69,379.87,6719.0
2025-06-18 14:45:00,379.86,379.86,378.36,378.44,7631.0,379.86,379.86,378.36,378.44,7631.0
2025-06-18 14:50:00,378.23,378.23,377.46,377.65,8720.0,378.23,378.23,377.46,377.65,8720.0
2025-06-18 14:55:00,377.65,377.65,376.81,377.39,9392.0,377.65,377.65,376.81,377.39,9392.0
2025-06-18 15:00:00,377.38,378.28,377.09,378.25,6352.0,377.38,378.28,377.09,378.25,6352.0
2025-06-18 15:05:00,378.31,378.31,377.65,377.67,7317.0,378.31,378.31,377.65,377.67,7317.0
2025-06-18 15:10:00,377.67,378.44,377.39,378.07,14039.0,377.67,378.44,377.39,378.07,14039.0
2025-06-18 15:15:00,377.94,378.12,377.71,377.77,6024.0,377.94,378.12,377.71,377.77,6024.0
2025-06-18 15:20:00,377.86,378.24,377.71,378.12,5058.0,377.86,378.24,377.71,378.12,5058.0
2025-06-18 15:25:00,377.94,378.05,376.78,376.83,10114.0,377.94,378.05,376.78,376.83,10114.0
2025-06-18 15:30:00,376.82,377.63,376.65,377.41,8672.0,376.82,377.63,376.65,377.41,8672.0
2025-06-18 15:35:00,377.48,377.81,377.4,377.69,11365.0,377.48,377.81,377.4,377.69,11365.0
2025-06-18 15:40:00,377.69,378.02,377.49,378.02,13186.0,377.69,378.02,377.49,378.02,13186.0
2025-06-18 15:45:00,377.97,378.37,377.76,377.83,24221.0,377.97,378.37,377.76,377.83,24221.0
2025-06-18 15:50:00,377.86,377.92,376.35,376.35,25698.0,377.86,377.92,376.35,376.35,25698.0
2025-06-18 15:55:00,376.41,377.17,376.37,377.02,103415.0,376.41,377.17,376.37,377.02,103415.0
2025-06-20 09:30:00,375.72,379.36,373.73,378.54,106437.0,375.72,379.36,373.73,378.54,106437.0
2025-06-20 09:35:00,378.54,378.54,376.84,377.33,6482.0,378.54,378.54,376.84,377.33,6482.0
2025-06-20 09:40:00,377.42,377.6,376.62,377.47,3846.0,377.42,377.6,376.62,377.47,3846.0
2025-06-20 09:45:00,377.46,378.02,376.47,376.47,14908.0,377.46,378.02,376.47,376.47,14908.0
2025-06-20 09:50:00,375.84,375.85,374.91,374.91,5113.0,375.84,375.85,374.91,374.91,5113.0
2025-06-20 09:55:00,375.12,375.35,374.73,374.83,3385.0,375.12,375.35,374.73,374.83,3385.0
2025-06-20 10:00:00,374.92,375.43,374.8,375.34,4262.0,374.92,375.43,374.8,375.34,4262.0
2025-06-20 10:05:00,374.92,375.94,374.9,375.7,2445.0,374.92,375.94,374.9,375.7,2445.0
2025-06-20 10:10:00,376.0,376.35,375.55,376.28,7742.0,376.0,376.35,375.55,376.28,7742.0
2025-06-20 10:15:00,376.25,376.88,375.92,376.8,4098.0,376.25,376.88,375.92,376.8,4098.0
2025-06-20 10:20:00,376.6,376.73,376.11,376.11,2481.0,376.6,376.73,376.11,376.11,2481.0
2025-06-20 10:25:00,376.11,376.79,376.1,376.79,4572.0,376.11,376.79,376.1,376.79,4572.0
2025-06-20 10:30:00,376.75,377.5,376.64,377.43,1800.0,376.75,377.5,376.64,377.43,1800.0
2025-06-20 10:35:00,377.5,377.74,376.92,377.25,2856.0,377.5,377.74,376.92,377.25,2856.0
2025-06-20 10:40:00,377.16,377.67,377.1,377.37,5939.0,377.16,377.67,377.1,377.37,5939.0
2025-06-20 10:45:00,377.32,377.77,377.32,377.43,1902.0,377.32,377.77,377.32,377.43,1902.0
2025-06-20 10:50:00,377.17,377.64,376.96,377.5,4674.0,377.17,377.64,376.96,377.5,4674.0
2025-06-20 10:55:00,377.57,378.12,377.32,377.34,2111.0,377.57,378.12,377.32,377.34,2111.0
2025-06-20 11:00:00,377.64,377.64,376.98,377.07,2094.0,377.64,377.64,376.98,377.07,2094.0
2025-06-20 11:05:00,377.41,377.87,377.41,377.87,1233.0,377.41,377.87,377.41,377.87,1233.0
2025-06-20 11:10:00,378.13,378.35,377.9,377.9,3811.0,378.13,378.35,377.9,377.9,3811.0
2025-06-20 11:15:00,377.86,378.08,377.42,378.08,2500.0,377.86,378.08,377.42,378.08,2500.0
2025-06-20 11:20:00,377.89,377.89,377.51,377.65,1875.0,377.89,377.89,377.51,377.65,1875.0
2025-06-20 11:25:00,377.92,378.06,377.65,377.78,5822.0,377.92,378.06,377.65,377.78,5822.0
2025-06-20 11:30:00,377.78,378.21,377.78,378.04,2717.0,377.78,378.21,377.78,378.04,2717.0
2025-06-20 11:35:00,378.04,378.34,377.64,377.94,6432.0,378.04,378.34,377.64,377.94,6432.0
2025-06-20 11:40:00,377.9,378.3,377.53,377.65,1232.0,377.9,378.3,377.53,377.65,1232.0
2025-06-20 11:45:00,377.55,377.8,377.49,377.49,3028.0,377.55,377.8,377.49,377.49,3028.0
2025-06-20 11:50:00,377.38,377.42,377.1,377.14,2237.0,377.38,377.42,377.1,377.14,2237.0
2025-06-20 11:55:00,377.18,377.18,377.06,377.06,200.0,377.18,377.18,377.06,377.06,200.0
2025-06-20 12:00:00,376.94,377.26,376.82,377.03,5263.0,376.94,377.26,376.82,377.03,5263.0
2025-06-20 12:05:00,377.05,377.05,376.54,376.9,2156.0,377.05,377.05,376.54,376.9,2156.0
2025-06-20 12:10:00,377.03,377.52,376.78,376.78,4913.0,377.03,377.52,376.78,376.78,4913.0
2025-06-20 12:15:00,376.56,376.92,376.54,376.92,2118.0,376.56,376.92,376.54,376.92,2118.0
2025-06-20 12:20:00,376.57,376.85,376.57,376.85,1684.0,376.57,376.85,376.57,376.85,1684.0
2025-06-20 12:25:00,376.77,376.85,376.77,376.85,200.0,376.77,376.85,376.77,376.85,200.0
2025-06-20 12:30:00,376.71,377.2,376.71,377.2,4662.0,376.71,377.2,376.71,377.2,4662.0
2025-06-20 12:35:00,377.25,377.41,377.21,377.41,1700.0,377.25,377.41,377.21,377.41,1700.0
2025-06-20 12:40:00,377.46,377.68,377.29,377.68,1188.0,377.46,377.68,377.29,377.68,1188.0
2025-06-20 12:45:00,377.6,377.76,377.41,377.42,4693.0,377.6,377.76,377.41,377.42,4693.0
2025-06-20 12:50:00,377.63,377.74,377.4,377.55,2209.0,377.63,377.74,377.4,377.55,2209.0
2025-06-20 12:55:00,377.34,377.53,377.16,377.17,2057.0,377.34,377.53,377.16,377.17,2057.0
2025-06-20 13:00:00,377.33,377.57,376.91,376.91,3991.0,377.33,377.57,376.91,376.91,3991.0
2025-06-20 13:05:00,376.7,376.81,376.53,376.55,2426.0,376.7,376.81,376.53,376.55,2426.0
2025-06-20 13:10:00,376.58,376.72,376.15,376.32,5141.0,376.58,376.72,376.15,376.32,5141.0
2025-06-20 13:15:00,376.32,376.63,375.54,375.73,6138.0,376.32,376.63,375.54,375.73,6138.0
2025-06-20 13:20:00,375.54,375.77,375.26,375.47,4907.0,375.54,375.77,375.26,375.47,4907.0
2025-06-20 13:25:00,375.49,375.68,375.0,375.0,4724.0,375.49,375.68,375.0,375.0,4724.0
2025-06-20 13:30:00,374.75,375.38,374.61,375.25,4459.0,374.75,375.38,374.61,375.25,4459.0
2025-06-20 13:35:00,375.25,375.25,374.77,375.0,2923.0,375.25,375.25,374.77,375.0,2923.0
2025-06-20 13:40:00,375.0,375.47,374.8,374.8,8378.0,375.0,375.47,374.8,374.8,8378.0
2025-06-20 13:45:00,374.71,374.92,374.61,374.88,14871.0,374.71,374.92,374.61,374.88,14871.0
2025-06-20 13:50:00,374.97,375.34,374.93,374.98,4406.0,374.97,375.34,374.93,374.98,4406.0
2025-06-20 13:55:00,374.98,375.55,374.98,375.35,4514.0,374.98,375.55,374.98,375.35,4514.0
2025-06-20 14:00:00,375.31,375.4,374.8,374.8,5657.0,375.31,375.4,374.8,374.8,5657.0
2025-06-20 14:05:00,374.83,374.98,374.08,374.08,3581.0,374.83,374.98,374.08,374.08,3581.0
2025-06-20 14:10:00,374.12,375.15,374.11,375.15,3850.0,374.12,375.15,374.11,375.15,3850.0
2025-06-20 14:15:00,375.17,375.41,374.93,375.33,1790.0,375.17,375.41,374.93,375.33,1790.0
2025-06-20 14:20:00,375.16,375.18,374.92,375.11,4230.0,375.16,375.18,374.92,375.11,4230.0
2025-06-20 14:25:00,374.92,375.13,374.76,374.98,5924.0,374.92,375.13,374.76,374.98,5924.0
2025-06-20 14:30:00,374.98,375.48,374.94,375.43,4830.0,374.98,375.48,374.94,375.43,4830.0
2025-06-20 14:35:00,375.51,375.65,375.25,375.61,3529.0,375.51,375.65,375.25,375.61,3529.0
2025-06-20 14:40:00,375.46,376.06,375.25,375.95,8321.0,375.46,376.06,375.25,375.95,8321.0
2025-06-20 14:45:00,375.71,375.74,375.56,375.69,1294.0,375.71,375.74,375.56,375.69,1294.0
2025-06-20 14:50:00,375.69,375.83,375.53,375.68,5944.0,375.69,375.83,375.53,375.68,5944.0
2025-06-20 14:55:00,375.62,375.76,375.15,375.38,6520.0,375.62,375.76,375.15,375.38,6520.0
2025-06-20 15:00:00,375.26,375.33,374.94,374.99,5883.0,375.26,375.33,374.94,374.99,5883.0
2025-06-20 15:05:00,375.11,375.39,374.59,374.63,11661.0,375.11,375.39,374.59,374.63,11661.0
2025-06-20 15:10:00,374.56,374.79,374.44,374.44,9720.0,374.56,374.79,374.44,374.44,9720.0
2025-06-20 15:15:00,374.63,374.76,374.47,374.76,7160.0,374.63,374.76,374.47,374.76,7160.0
2025-06-20 15:20:00,374.72,375.31,374.62,375.28,6154.0,374.72,375.31,374.62,375.28,6154.0
2025-06-20 15:25:00,375.17,375.2,374.69,374.91,8473.0,375.17,375.2,374.69,374.91,8473.0
2025-06-20 15:30:00,374.81,375.62,374.73,375.6,12552.0,374.81,375.62,374.73,375.6,12552.0
2025-06-20 15:35:00,375.64,376.23,375.54,375.71,9809.0,375.64,376.23,375.54,375.71,9809.0
2025-06-20 15:40:00,375.58,375.84,375.23,375.64,10258.0,375.58,375.84,375.23,375.64,10258.0
2025-06-20 15:45:00,375.68,376.43,375.55,375.9,17158.0,375.68,376.43,375.55,375.9,17158.0
2025-06-20 15:50:00,376.05,377.34,375.91,376.78,27924.0,376.05,377.34,375.91,376.78,27924.0
2025-06-20 15:55:00,376.92,377.61,376.76,377.49,126011.0,376.92,377.61,376.76,377.49,126011.0